FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Johnson & Johnson
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
237.30000 +9.95 |
237.30 | 229.95 | 230.10 | 1,922 |
| 21 Oct 26 |
227.35001 -3.90 |
230.25 | 227.00 | 229.95 | 5,240 |
| 20 Oct 26 |
231.25000 +6.50 |
231.70 | 226.95 | 227.30 | 1,779 |
| 19 Oct 26 |
224.75000 -3.50 |
227.95 | 224.50 | 226.65 | 1,630 |
| 16 Oct 26 |
228.25000 -3.05 |
228.65 | 225.50 | 226.40 | 2,025 |
| 15 Oct 26 |
231.30000 +4.30 |
233.55 | 229.25 | 230.10 | 2,115 |
| 14 Oct 26 |
227.00000 +4.85 |
227.00 | 222.10 | 222.10 | 2,323 |
| 13 Oct 26 |
222.14999 -13.20 |
239.20 | 219.65 | 238.00 | 7,961 |
| 12 Oct 26 |
235.35001 +3.80 |
235.35 | 231.75 | 233.45 | 2,270 |
| 09 Oct 26 |
231.55000 +5.40 |
231.55 | 227.95 | 228.80 | 2,024 |
| 08 Oct 26 |
226.14999 -6.65 |
231.40 | 225.00 | 231.25 | 1,664 |
| 07 Oct 26 |
232.80000 +7.15 |
232.80 | 227.15 | 227.30 | 1,416 |
| 06 Oct 26 |
225.64999 -0.75 |
227.10 | 223.60 | 225.85 | 5,160 |
| 05 Oct 26 |
226.39999 -2.10 |
229.30 | 225.80 | 228.40 | 765 |
| 02 Oct 26 |
228.50000 -4.55 |
231.90 | 227.75 | 230.40 | 1,207 |
| 01 Oct 26 |
233.05000 -2.75 |
234.55 | 232.65 | 233.60 | 1,723 |
| 30 Sep 26 |
235.80000 +0.15 |
237.10 | 234.80 | 236.30 | 1,248 |
| 29 Sep 26 |
235.64999 -3.60 |
239.50 | 234.35 | 239.40 | 954 |
| 28 Sep 26 |
239.25000 +2.30 |
240.15 | 238.30 | 239.85 | 1,472 |
| 25 Sep 26 |
236.95000 -0.70 |
238.45 | 236.15 | 237.40 | 3,084 |
| 24 Sep 26 |
237.64999 +0.75 |
242.00 | 235.75 | 236.00 | 1,332 |
| 23 Sep 26 |
236.89999 +1.55 |
238.70 | 235.00 | 235.85 | 2,062 |
| 22 Sep 26 |
235.35001 -1.25 |
235.50 | 231.60 | 235.10 | 1,630 |
| 21 Sep 26 |
236.60001 +1.60 |
237.70 | 234.90 | 235.20 | 2,303 |
| 18 Sep 26 |
235.00000 +0.90 |
235.65 | 233.25 | 235.60 | 1,279 |
| 17 Sep 26 |
234.10001 +1.75 |
234.55 | 232.55 | 234.00 | 3,162 |
| 16 Sep 26 |
232.35001 +3.20 |
232.85 | 230.80 | 231.10 | 668 |
| 15 Sep 26 |
229.14999 -3.35 |
231.25 | 226.60 | 230.95 | 1,768 |
| 14 Sep 26 |
232.50000 +2.65 |
234.30 | 231.85 | 232.55 | 2,283 |
| 11 Sep 26 |
229.85001 +0.40 |
232.50 | 229.85 | 230.50 | 996 |
| 10 Sep 26 |
229.45000 -1.55 |
234.55 | 228.95 | 230.90 | 1,053 |
| 09 Sep 26 |
231.00000 +0.45 |
231.95 | 230.15 | 231.35 | 1,135 |
| 08 Sep 26 |
230.55000 -5.00 |
234.95 | 230.55 | 234.85 | 2,235 |
| 07 Sep 26 |
235.55000 -2.30 |
236.45 | 234.85 | 235.65 | 3,824 |
| 04 Sep 26 |
237.85001 -1.60 |
239.95 | 236.65 | 239.95 | 1,614 |
| 03 Sep 26 |
239.45000 +2.20 |
239.55 | 236.20 | 237.80 | 2,697 |
| 02 Sep 26 |
237.25000 +6.10 |
241.90 | 234.35 | 234.65 | 1,737 |
| 01 Sep 26 |
231.14999 +2.05 |
233.95 | 229.25 | 229.80 | 2,005 |
| 31 Aug 26 |
229.10001 -0.20 |
230.90 | 229.10 | 230.25 | 1,233 |
| 28 Aug 26 |
229.30000 +0.20 |
230.00 | 227.25 | 229.25 | 700 |
| 27 Aug 26 |
229.10001 -2.85 |
231.60 | 227.00 | 231.60 | 742 |
| 26 Aug 26 |
231.95000 -2.25 |
234.85 | 231.70 | 234.45 | 1,009 |
| 25 Aug 26 |
234.20000 +2.50 |
234.45 | 230.75 | 233.40 | 2,292 |
| 24 Aug 26 |
231.70000 -1.00 |
233.25 | 231.40 | 232.45 | 1,869 |
| 21 Aug 26 |
232.70000 -0.60 |
232.90 | 228.30 | 228.65 | 2,309 |
| 20 Aug 26 |
233.30000 -1.55 |
233.80 | 229.55 | 233.80 | 10,495 |
| 19 Aug 26 |
234.85001 +1.60 |
236.10 | 233.15 | 234.85 | 2,952 |
| 18 Aug 26 |
233.25000 +5.65 |
233.75 | 227.55 | 227.55 | 1,992 |
| 17 Aug 26 |
227.60001 +2.60 |
227.60 | 222.90 | 224.30 | 1,791 |
| 14 Aug 26 |
225.00000 -1.85 |
227.10 | 224.00 | 227.05 | 1,262 |
| 13 Aug 26 |
226.85001 +0.75 |
227.35 | 225.55 | 226.65 | 776 |
| 12 Aug 26 |
226.10001 +1.55 |
226.10 | 221.55 | 225.30 | 1,872 |
| 11 Aug 26 |
224.55000 -0.65 |
228.15 | 224.45 | 226.25 | 1,804 |
| 10 Aug 26 |
225.20000 +3.30 |
225.60 | 223.25 | 223.90 | 1,586 |
| 07 Aug 26 |
221.89999 -0.60 |
223.15 | 220.90 | 223.10 | 1,695 |
| 06 Aug 26 |
222.50000 -0.10 |
226.30 | 221.75 | 223.60 | 1,814 |
| 05 Aug 26 |
222.60001 +3.35 |
222.75 | 220.75 | 220.80 | 3,185 |
| 04 Aug 26 |
219.25000 -0.45 |
221.60 | 217.85 | 221.40 | 2,795 |
| 03 Aug 26 |
219.70000 -4.40 |
224.65 | 218.35 | 222.95 | 3,020 |
| 31 Jul 26 |
224.10001 +1.55 |
224.35 | 221.00 | 222.05 | 1,353 |
| 30 Jul 26 |
222.55000 -13.10 |
230.65 | 221.30 | 230.30 | 2,946 |
| 29 Jul 26 |
235.64999 -0.70 |
236.80 | 233.90 | 235.00 | 2,649 |
| 28 Jul 26 |
236.35001 +1.20 |
241.40 | 236.00 | 236.00 | 5,999 |
| 27 Jul 26 |
235.14999 +4.45 |
235.80 | 229.55 | 231.15 | 1,325 |
| 24 Jul 26 |
230.70000 +2.50 |
231.00 | 227.70 | 227.85 | 1,429 |
| 23 Jul 26 |
228.20000 +4.20 |
228.45 | 223.15 | 223.80 | 1,474 |
| 22 Jul 26 |
224.00000 +3.90 |
224.00 | 219.85 | 219.85 | 1,352 |
| 21 Jul 26 |
220.10001 +0.30 |
220.10 | 215.35 | 217.85 | 1,330 |
| 20 Jul 26 |
219.80000 -2.90 |
222.15 | 219.45 | 221.60 | 1,777 |
| 17 Jul 26 |
222.70000 +4.75 |
223.20 | 219.00 | 219.05 | 2,517 |
| 16 Jul 26 |
217.95000 -2.55 |
221.05 | 215.40 | 215.75 | 3,237 |
| 15 Jul 26 |
220.50000 -0.95 |
225.90 | 216.00 | 222.65 | 4,703 |
| 14 Jul 26 |
221.45000 -5.05 |
226.75 | 220.50 | 226.15 | 1,887 |
| 13 Jul 26 |
226.50000 +0.35 |
227.15 | 224.75 | 226.30 | 1,598 |
| 10 Jul 26 |
226.14999 -1.65 |
228.05 | 225.90 | 226.10 | 2,390 |
| 09 Jul 26 |
227.80000 -6.50 |
230.50 | 227.80 | 230.40 | 1,483 |
| 08 Jul 26 |
234.30000 -0.55 |
235.65 | 233.20 | 234.00 | 1,597 |
| 07 Jul 26 |
234.85001 +8.70 |
235.30 | 227.85 | 227.90 | 1,696 |
| 06 Jul 26 |
226.14999 -3.70 |
229.95 | 225.25 | 229.50 | 2,561 |
| 03 Jul 26 |
229.85001 +2.60 |
229.85 | 226.80 | 228.45 | 750 |
| 02 Jul 26 |
227.25000 +5.55 |
228.50 | 221.00 | 222.90 | 1,821 |
| 01 Jul 26 |
221.70000 -1.90 |
224.95 | 221.05 | 222.95 | 2,559 |
| 30 Jun 26 |
223.60001 -0.05 |
228.20 | 222.00 | 226.05 | 2,436 |
| 29 Jun 26 |
223.64999 +1.25 |
224.50 | 221.70 | 222.60 | 2,765 |
| 26 Jun 26 |
222.39999 +5.80 |
222.40 | 215.85 | 216.15 | 2,416 |
| 25 Jun 26 |
216.60001 +4.65 |
218.95 | 210.80 | 211.05 | 69,439 |
| 24 Jun 26 |
211.95000 +5.55 |
213.60 | 209.70 | 209.90 | 2,546 |
| 23 Jun 26 |
206.39999 +4.95 |
208.50 | 202.80 | 202.80 | 3,453 |
| 22 Jun 26 |
201.45000 +2.69 |
201.70 | 198.60 | 199.44 | 1,362 |
| 19 Jun 26 |
198.75999 -0.02 |
199.00 | 197.62 | 198.78 | 914 |
| 18 Jun 26 |
198.78000 -2.87 |
204.05 | 198.56 | 203.60 | 1,416 |
| 17 Jun 26 |
201.64999 -0.10 |
203.00 | 199.02 | 202.55 | 2,287 |
| 16 Jun 26 |
201.75000 -2.50 |
204.20 | 200.00 | 203.40 | 1,668 |
| 15 Jun 26 |
204.25000 -2.90 |
206.95 | 201.05 | 206.95 | 3,297 |
| 12 Jun 26 |
207.14999 -1.25 |
207.25 | 205.65 | 206.10 | 1,921 |
| 11 Jun 26 |
208.39999 +1.15 |
209.60 | 206.60 | 206.60 | 2,733 |
| 10 Jun 26 |
207.25000 +3.75 |
208.05 | 205.10 | 205.50 | 3,355 |
| 09 Jun 26 |
203.50000 +2.15 |
203.50 | 199.44 | 201.05 | 1,719 |
| 08 Jun 26 |
201.35001 -1.10 |
203.20 | 200.00 | 201.80 | 1,701 |
| 05 Jun 26 |
202.45000 +7.33 |
202.45 | 196.72 | 197.60 | 1,692 |
| 04 Jun 26 |
195.12000 +1.90 |
196.36 | 192.90 | 192.90 | 1,887 |
| 03 Jun 26 |
193.22000 +1.00 |
193.88 | 191.78 | 192.20 | 1,946 |
| 02 Jun 26 |
192.22000 +1.92 |
193.26 | 190.48 | 191.60 | 1,269 |
| 01 Jun 26 |
190.30000 -4.38 |
193.60 | 190.30 | 193.60 | 3,013 |
| 29 May 26 |
194.67999 -3.40 |
198.78 | 193.90 | 197.92 | 758 |
| 28 May 26 |
198.08000 -1.58 |
199.94 | 197.82 | 199.14 | 2,526 |
| 27 May 26 |
199.66000 +1.32 |
200.00 | 197.36 | 197.58 | 832 |
| 26 May 26 |
198.34000 -2.66 |
201.20 | 197.36 | 201.20 | 2,222 |
| 25 May 26 |
201.00000 -1.15 |
205.65 | 200.55 | 205.65 | 2,153 |
| 22 May 26 |
202.14999 +3.95 |
202.45 | 199.16 | 200.50 | 1,817 |
| 21 May 26 |
198.20000 +0.76 |
198.42 | 196.90 | 197.40 | 953 |
| 20 May 26 |
197.44000 -0.70 |
200.00 | 196.34 | 198.28 | 1,887 |
| 19 May 26 |
198.14000 +3.04 |
198.92 | 196.26 | 196.26 | 1,067 |
| 18 May 26 |
195.10001 -1.40 |
195.52 | 194.00 | 194.74 | 1,363 |
| 15 May 26 |
196.50000 -0.80 |
199.76 | 196.50 | 199.14 | 1,390 |
| 14 May 26 |
197.30000 +2.64 |
198.02 | 196.46 | 196.80 | 654 |
| 13 May 26 |
194.66000 +1.96 |
196.04 | 190.56 | 190.74 | 5,060 |
| 12 May 26 |
192.70000 +4.94 |
193.00 | 188.02 | 188.50 | 997 |
| 11 May 26 |
187.75999 -0.44 |
189.28 | 187.36 | 188.06 | 2,514 |
| 08 May 26 |
188.20000 +0.50 |
189.56 | 187.82 | 189.32 | 1,346 |
| 07 May 26 |
187.70000 -2.70 |
191.88 | 187.70 | 191.88 | 1,529 |
| 06 May 26 |
190.39999 -2.62 |
192.64 | 190.16 | 192.14 | 2,303 |
| 05 May 26 |
193.02000 +0.76 |
193.26 | 191.50 | 191.76 | 1,748 |
| 04 May 26 |
192.25999 -3.52 |
194.20 | 192.00 | 194.20 | 2,538 |
| 30 Apr 26 |
195.78000 +1.60 |
197.28 | 193.52 | 193.52 | 1,274 |
| 29 Apr 26 |
194.17999 -2.36 |
194.54 | 192.46 | 194.24 | 1,211 |
| 28 Apr 26 |
196.53999 +4.28 |
197.12 | 192.72 | 192.78 | 2,463 |
| 27 Apr 26 |
192.25999 -2.32 |
194.24 | 191.60 | 194.24 | 1,547 |
| 24 Apr 26 |
194.58000 -1.36 |
196.96 | 194.00 | 196.96 | 1,905 |
| 23 Apr 26 |
195.94000 +4.16 |
196.04 | 193.24 | 193.38 | 1,374 |
| 22 Apr 26 |
191.78000 -0.24 |
193.82 | 191.78 | 192.76 | 1,434 |
| 21 Apr 26 |
192.02000 -6.20 |
196.76 | 191.40 | 196.32 | 2,855 |
| 20 Apr 26 |
198.22000 -0.62 |
199.44 | 197.20 | 199.26 | 1,223 |
| 17 Apr 26 |
198.84000 +0.24 |
199.84 | 196.28 | 199.84 | 1,373 |
| 16 Apr 26 |
198.60001 -2.90 |
202.15 | 198.60 | 201.65 | 2,258 |
| 15 Apr 26 |
201.50000 -2.60 |
204.80 | 201.50 | 203.80 | 2,146 |
| 14 Apr 26 |
204.10001 +2.45 |
204.70 | 197.60 | 202.65 | 6,676 |
| 13 Apr 26 |
201.64999 -2.45 |
204.35 | 201.50 | 203.65 | 1,364 |
| 10 Apr 26 |
204.10001 -3.35 |
207.45 | 203.70 | 207.40 | 1,426 |
| 09 Apr 26 |
207.45000 +2.90 |
208.30 | 206.40 | 206.45 | 1,179 |
| 08 Apr 26 |
204.55000 -0.95 |
206.45 | 200.95 | 205.60 | 3,183 |
| 07 Apr 26 |
205.50000 -7.05 |
209.00 | 204.65 | 209.00 | 1,760 |
| 02 Apr 26 |
212.55000 +1.35 |
214.55 | 210.20 | 210.20 | 2,138 |
| 01 Apr 26 |
211.20000 +0.05 |
212.80 | 210.75 | 212.05 | 1,549 |
| 31 Mar 26 |
211.14999 -0.15 |
212.65 | 210.90 | 211.60 | 1,800 |
| 30 Mar 26 |
211.30000 +1.40 |
212.75 | 209.00 | 209.70 | 3,322 |
| 27 Mar 26 |
209.89999 +1.00 |
210.25 | 207.45 | 207.60 | 1,841 |
| 26 Mar 26 |
208.89999 +0.45 |
208.90 | 206.40 | 206.40 | 1,534 |
| 25 Mar 26 |
208.45000 +5.65 |
208.65 | 202.40 | 203.25 | 2,725 |
| 24 Mar 26 |
202.80000 +0.10 |
203.30 | 201.60 | 202.05 | 2,875 |
| 23 Mar 26 |
202.70000 -1.45 |
207.00 | 201.80 | 203.80 | 5,029 |
| 20 Mar 26 |
204.14999 -2.50 |
206.00 | 203.95 | 205.25 | 1,363 |
| 19 Mar 26 |
206.64999 -0.15 |
208.25 | 205.75 | 207.55 | 1,745 |
| 18 Mar 26 |
206.80000 -2.00 |
207.40 | 205.00 | 207.40 | 1,031 |
| 17 Mar 26 |
208.80000 -2.60 |
211.90 | 208.60 | 211.10 | 1,903 |
| 16 Mar 26 |
211.39999 -1.40 |
213.05 | 209.85 | 210.75 | 2,830 |
| 13 Mar 26 |
212.80000 +1.40 |
213.30 | 210.30 | 210.30 | 1,365 |
| 12 Mar 26 |
211.39999 +1.75 |
211.70 | 208.35 | 209.45 | 1,439 |
| 11 Mar 26 |
209.64999 +0.70 |
210.40 | 208.70 | 208.80 | 2,847 |
| 10 Mar 26 |
208.95000 -0.20 |
210.00 | 207.15 | 208.80 | 2,313 |
| 09 Mar 26 |
209.14999 +5.15 |
209.65 | 203.55 | 204.15 | 3,960 |
| 06 Mar 26 |
204.00000 -1.90 |
206.45 | 203.40 | 205.75 | 20,270 |
| 05 Mar 26 |
205.89999 -5.25 |
211.35 | 205.90 | 210.20 | 1,966 |
| 04 Mar 26 |
211.14999 -0.05 |
213.00 | 210.30 | 212.30 | 1,632 |
| 03 Mar 26 |
211.20000 -1.40 |
213.25 | 211.20 | 212.10 | 9,045 |
| 02 Mar 26 |
212.60001 +4.05 |
214.85 | 210.20 | 210.40 | 3,806 |
| 27 Feb 26 |
208.55000 +2.30 |
208.55 | 205.80 | 206.55 | 705 |
| 26 Feb 26 |
206.25000 -1.40 |
207.85 | 205.65 | 207.00 | 984 |
| 25 Feb 26 |
207.64999 -1.50 |
209.60 | 206.95 | 208.40 | 2,633 |
| 24 Feb 26 |
209.14999 +0.25 |
209.85 | 206.85 | 207.00 | 1,112 |
| 23 Feb 26 |
208.89999 +3.30 |
208.90 | 204.10 | 205.35 | 2,175 |
| 20 Feb 26 |
205.60001 -2.90 |
210.65 | 204.25 | 209.95 | 3,205 |
| 19 Feb 26 |
208.50000 +2.25 |
209.00 | 206.85 | 208.10 | 3,864 |
| 18 Feb 26 |
206.25000 +1.35 |
206.85 | 205.00 | 205.00 | 1,154 |
| 17 Feb 26 |
204.89999 -0.10 |
206.95 | 204.90 | 206.00 | 3,034 |
| 16 Feb 26 |
205.00000 -1.00 |
206.70 | 205.00 | 206.70 | 1,730 |
| 13 Feb 26 |
206.00000 -0.10 |
206.50 | 204.50 | 206.50 | 4,053 |
| 12 Feb 26 |
206.10001 +4.00 |
206.10 | 202.00 | 203.45 | 4,258 |
| 11 Feb 26 |
202.10001 +1.60 |
202.60 | 199.94 | 200.95 | 3,744 |
| 10 Feb 26 |
200.50000 -0.05 |
201.50 | 199.78 | 199.80 | 3,256 |
| 09 Feb 26 |
200.55000 -1.50 |
202.55 | 200.00 | 202.05 | 2,435 |
| 06 Feb 26 |
202.05000 +0.15 |
204.35 | 200.85 | 203.00 | 8,098 |
| 05 Feb 26 |
201.89999 +2.84 |
203.15 | 197.80 | 198.40 | 6,267 |
| 04 Feb 26 |
199.06000 +0.90 |
199.24 | 197.40 | 197.58 | 1,375 |
| 03 Feb 26 |
198.16000 +4.14 |
199.16 | 195.00 | 195.44 | 3,020 |
| 02 Feb 26 |
194.02000 +3.48 |
195.02 | 191.80 | 192.98 | 6,250 |
| 30 Jan 26 |
190.53999 -0.54 |
191.42 | 189.46 | 189.86 | 3,882 |
| 29 Jan 26 |
191.08000 -0.24 |
191.60 | 190.42 | 190.62 | 1,876 |
| 28 Jan 26 |
191.32001 +3.66 |
191.32 | 187.70 | 188.58 | 3,536 |
| 27 Jan 26 |
187.66000 +1.48 |
187.66 | 185.00 | 186.50 | 4,376 |
| 26 Jan 26 |
186.17999 +0.06 |
186.70 | 185.50 | 185.98 | 740 |
| 23 Jan 26 |
186.12000 -1.12 |
187.78 | 185.72 | 186.54 | 2,091 |
| 22 Jan 26 |
187.24001 +4.04 |
189.36 | 185.42 | 186.00 | 2,183 |
| 21 Jan 26 |
183.20000 -2.22 |
185.84 | 178.24 | 185.62 | 14,474 |
| 20 Jan 26 |
185.42000 -1.74 |
186.66 | 183.36 | 185.58 | 2,771 |
| 19 Jan 26 |
187.16000 -1.98 |
187.96 | 185.00 | 186.18 | 2,609 |
| 16 Jan 26 |
189.14000 +1.56 |
189.40 | 188.00 | 188.88 | 2,836 |
| 15 Jan 26 |
187.58000 +0.50 |
188.06 | 186.34 | 187.32 | 2,960 |
| 14 Jan 26 |
187.08000 +4.12 |
187.26 | 183.06 | 183.40 | 5,550 |
| 13 Jan 26 |
182.96001 +4.92 |
183.10 | 179.24 | 179.24 | 5,939 |
| 12 Jan 26 |
178.03999 +2.02 |
178.12 | 174.92 | 175.16 | 3,196 |
| 09 Jan 26 |
176.02000 -1.78 |
177.40 | 175.90 | 176.56 | 1,555 |
| 08 Jan 26 |
177.80000 +0.12 |
179.00 | 176.96 | 177.68 | 4,181 |
| 07 Jan 26 |
177.67999 +1.48 |
178.00 | 174.68 | 175.22 | 2,811 |
| 06 Jan 26 |
176.20000 +3.52 |
176.54 | 173.56 | 173.76 | 2,388 |
| 05 Jan 26 |
172.67999 -3.30 |
177.22 | 172.22 | 176.34 | 6,575 |
| 02 Jan 26 |
175.98000 -0.72 |
176.56 | 173.90 | 176.20 | 3,899 |
| 30 Dec 25 |
176.70000 -0.52 |
176.70 | 176.16 | 176.70 | 2,549 |
| 29 Dec 25 |
177.22000 +2.24 |
177.58 | 175.68 | 175.80 | 2,379 |
| 23 Dec 25 |
174.98000 -0.96 |
176.16 | 172.94 | 176.16 | 16,393 |
| 22 Dec 25 |
175.94000 -2.34 |
176.26 | 174.94 | 176.10 | 1,876 |
| 19 Dec 25 |
178.28000 -0.74 |
178.28 | 176.80 | 177.56 | 1,387 |
| 18 Dec 25 |
179.02000 +0.30 |
180.04 | 178.36 | 178.80 | 2,801 |
| 17 Dec 25 |
178.72000 -0.14 |
179.16 | 177.74 | 178.66 | 3,108 |
| 16 Dec 25 |
178.86000 -3.10 |
183.96 | 178.86 | 183.96 | 1,365 |
| 15 Dec 25 |
181.96001 +1.86 |
182.10 | 178.58 | 180.52 | 3,976 |
| 12 Dec 25 |
180.10001 +0.68 |
180.10 | 179.08 | 179.54 | 2,196 |
| 11 Dec 25 |
179.42000 +4.42 |
179.52 | 176.26 | 176.36 | 5,165 |
| 10 Dec 25 |
175.00000 +0.80 |
175.14 | 171.86 | 172.80 | 4,218 |
| 09 Dec 25 |
174.20000 -0.50 |
176.60 | 172.92 | 173.70 | 2,618 |
| 08 Dec 25 |
174.70000 +0.96 |
174.70 | 172.86 | 173.28 | 1,798 |
| 05 Dec 25 |
173.74001 -0.16 |
174.64 | 172.38 | 173.24 | 2,572 |
| 04 Dec 25 |
173.89999 -2.44 |
177.30 | 173.82 | 175.20 | 1,291 |
| 03 Dec 25 |
176.34000 +0.22 |
177.28 | 175.68 | 176.78 | 1,442 |
| 02 Dec 25 |
176.12000 -1.52 |
177.04 | 175.64 | 176.80 | 2,758 |
| 01 Dec 25 |
177.64000 +0.98 |
178.96 | 177.12 | 178.70 | 3,700 |
| 28 Nov 25 |
176.66000 -2.06 |
179.72 | 176.60 | 178.00 | 1,661 |
| 27 Nov 25 |
178.72000 -0.04 |
179.34 | 178.22 | 178.82 | 1,725 |
| 26 Nov 25 |
178.75999 -0.38 |
179.06 | 177.88 | 177.88 | 1,430 |
| 25 Nov 25 |
179.14000 +1.12 |
179.48 | 177.36 | 178.54 | 18,914 |
| 24 Nov 25 |
178.02000 -0.86 |
178.36 | 176.20 | 177.38 | 2,759 |
| 21 Nov 25 |
178.88000 +2.64 |
179.50 | 176.02 | 176.30 | 4,392 |
| 20 Nov 25 |
176.24001 +1.94 |
176.72 | 174.90 | 176.46 | 2,965 |
| 19 Nov 25 |
174.30000 +2.16 |
175.00 | 172.24 | 172.76 | 2,993 |
| 18 Nov 25 |
172.14000 +0.82 |
172.42 | 171.38 | 172.04 | 4,409 |
| 17 Nov 25 |
171.32001 +3.12 |
171.80 | 168.34 | 168.92 | 5,395 |
| 14 Nov 25 |
168.20000 +0.72 |
168.32 | 166.52 | 167.62 | 4,584 |
| 13 Nov 25 |
167.48000 -0.18 |
168.40 | 166.56 | 167.52 | 6,485 |
| 12 Nov 25 |
167.66000 +2.74 |
167.94 | 166.76 | 167.50 | 4,455 |
| 11 Nov 25 |
164.92000 +3.18 |
164.92 | 162.74 | 163.02 | 1,609 |
| 10 Nov 25 |
161.74001 -0.08 |
162.18 | 160.40 | 160.64 | 3,119 |
| 07 Nov 25 |
161.82001 +0.46 |
162.48 | 161.00 | 162.48 | 2,521 |
| 06 Nov 25 |
161.36000 -1.00 |
162.56 | 160.98 | 161.10 | 5,231 |
| 05 Nov 25 |
162.36000 -0.50 |
163.16 | 162.06 | 162.70 | 1,033 |
| 04 Nov 25 |
162.86000 -0.16 |
163.32 | 161.26 | 161.48 | 5,418 |
| 03 Nov 25 |
163.02000 -0.30 |
164.68 | 162.82 | 164.68 | 1,788 |
| 31 Oct 25 |
163.32001 -0.02 |
163.80 | 162.14 | 162.72 | 3,518 |
| 30 Oct 25 |
163.34000 +3.74 |
163.54 | 160.44 | 160.54 | 8,221 |
| 29 Oct 25 |
159.60001 -1.10 |
160.66 | 158.56 | 159.88 | 5,865 |
| 28 Oct 25 |
160.70000 -2.58 |
163.60 | 160.40 | 163.10 | 4,074 |
| 27 Oct 25 |
163.28000 -0.54 |
163.98 | 162.30 | 163.98 | 1,937 |
| 24 Oct 25 |
163.82001 -1.68 |
166.18 | 163.50 | 165.32 | 1,222 |
| 23 Oct 25 |
165.50000 -0.86 |
166.84 | 165.48 | 166.24 | 3,256 |
| 22 Oct 25 |
166.36000 +0.30 |
166.48 | 165.28 | 165.56 | 4,887 |
| 21 Oct 25 |
166.06000 +0.78 |
166.60 | 165.26 | 165.90 | 6,727 |
| 20 Oct 25 |
165.28000 -0.22 |
166.50 | 165.28 | 165.90 | 2,472 |
| 17 Oct 25 |
165.50000 +0.52 |
165.78 | 162.78 | 162.78 | 4,970 |
| 16 Oct 25 |
164.98000 +1.02 |
165.00 | 163.54 | 163.54 | 2,020 |
| 15 Oct 25 |
163.96001 +2.26 |
166.26 | 162.66 | 164.26 | 5,956 |
| 14 Oct 25 |
161.70000 -2.92 |
169.62 | 161.14 | 164.42 | 11,058 |
| 13 Oct 25 |
164.62000 -0.32 |
165.00 | 162.44 | 163.90 | 8,351 |
| 10 Oct 25 |
164.94000 -0.06 |
165.88 | 164.30 | 164.92 | 5,736 |
| 09 Oct 25 |
165.00000 +2.18 |
165.62 | 162.44 | 162.44 | 3,269 |
| 08 Oct 25 |
162.82001 +1.50 |
162.84 | 162.00 | 162.30 | 2,740 |
| 07 Oct 25 |
161.32001 +0.36 |
161.32 | 154.90 | 161.22 | 9,091 |
| 06 Oct 25 |
160.96001 +0.12 |
162.14 | 160.58 | 161.22 | 4,377 |
| 03 Oct 25 |
160.84000 +2.10 |
161.60 | 158.74 | 159.56 | 6,685 |
| 02 Oct 25 |
158.74001 +1.52 |
158.98 | 156.96 | 158.38 | 6,595 |
| 01 Oct 25 |
157.22000 +1.18 |
158.70 | 156.62 | 157.98 | 4,978 |
| 30 Sep 25 |
156.03999 +2.20 |
156.34 | 154.44 | 154.56 | 2,475 |
| 29 Sep 25 |
153.84000 +0.68 |
154.10 | 153.14 | 153.14 | 5,734 |
| 26 Sep 25 |
153.16000 +2.26 |
153.56 | 152.12 | 152.36 | 2,777 |
| 25 Sep 25 |
150.89999 +0.52 |
152.36 | 150.08 | 150.50 | 1,870 |
| 24 Sep 25 |
150.38000 +0.46 |
150.50 | 149.68 | 149.88 | 2,436 |
| 23 Sep 25 |
149.92000 +0.38 |
150.10 | 148.10 | 148.60 | 2,437 |
| 22 Sep 25 |
149.53999 +0.02 |
150.62 | 148.94 | 150.62 | 1,953 |
| 19 Sep 25 |
149.52000 +0.26 |
149.82 | 147.64 | 147.84 | 3,571 |
| 18 Sep 25 |
149.25999 -0.52 |
150.26 | 149.00 | 150.02 | 5,852 |
| 17 Sep 25 |
149.78000 +0.38 |
150.30 | 146.98 | 148.76 | 6,000 |
| 16 Sep 25 |
149.39999 -1.40 |
150.78 | 148.96 | 150.78 | 1,132 |
| 15 Sep 25 |
150.80000 -1.12 |
152.30 | 150.52 | 152.30 | 2,364 |
| 12 Sep 25 |
151.92000 +0.50 |
152.48 | 151.12 | 151.46 | 2,382 |
| 11 Sep 25 |
151.42000 +2.04 |
151.46 | 150.00 | 150.28 | 5,050 |
| 10 Sep 25 |
149.38000 -1.50 |
151.58 | 148.84 | 151.58 | 5,387 |
| 09 Sep 25 |
150.88000 -1.08 |
152.12 | 150.52 | 152.08 | 11,156 |
| 08 Sep 25 |
151.96001 -0.68 |
152.60 | 150.46 | 151.86 | 3,956 |
| 05 Sep 25 |
152.64000 -0.76 |
153.04 | 151.04 | 152.98 | 10,667 |
| 04 Sep 25 |
153.39999 +1.36 |
153.40 | 152.22 | 152.22 | 2,570 |
| 03 Sep 25 |
152.03999 -0.56 |
153.04 | 151.94 | 152.58 | 2,814 |
| 02 Sep 25 |
152.60001 +1.46 |
153.72 | 150.72 | 150.72 | 2,387 |
| 01 Sep 25 |
151.14000 +0.52 |
151.92 | 150.72 | 150.72 | 3,124 |
| 29 Aug 25 |
150.62000 +0.24 |
151.12 | 149.70 | 149.98 | 2,089 |
| 28 Aug 25 |
150.38000 -1.96 |
153.02 | 149.82 | 153.02 | 3,897 |
| 27 Aug 25 |
152.34000 +0.94 |
153.26 | 151.62 | 151.70 | 3,634 |
| 26 Aug 25 |
151.39999 -1.56 |
152.62 | 151.12 | 151.94 | 1,660 |
| 25 Aug 25 |
152.96001 +0.68 |
153.44 | 152.44 | 152.72 | 1,485 |
| 22 Aug 25 |
152.28000 -2.46 |
155.80 | 151.62 | 154.54 | 9,793 |
| 21 Aug 25 |
154.74001 +1.54 |
155.00 | 152.60 | 153.18 | 10,518 |
| 20 Aug 25 |
153.20000 +0.80 |
154.84 | 152.42 | 152.42 | 3,546 |
| 19 Aug 25 |
152.39999 +0.82 |
152.66 | 150.44 | 151.66 | 4,773 |
| 18 Aug 25 |
151.58000 +1.44 |
152.00 | 150.74 | 151.54 | 2,511 |
| 15 Aug 25 |
150.14000 +0.20 |
150.50 | 149.82 | 150.28 | 2,825 |
| 14 Aug 25 |
149.94000 +1.66 |
149.94 | 148.32 | 149.40 | 2,075 |
| 13 Aug 25 |
148.28000 +0.42 |
148.62 | 147.48 | 148.00 | 1,376 |
| 12 Aug 25 |
147.86000 -1.58 |
150.14 | 147.56 | 149.96 | 3,360 |
| 11 Aug 25 |
149.44000 +0.92 |
150.20 | 148.82 | 148.96 | 2,904 |
| 08 Aug 25 |
148.52000 +2.26 |
148.52 | 146.70 | 146.80 | 1,138 |
| 07 Aug 25 |
146.25999 -1.06 |
147.32 | 145.90 | 146.22 | 2,487 |
| 06 Aug 25 |
147.32001 +0.30 |
147.88 | 145.98 | 147.70 | 3,514 |
| 05 Aug 25 |
147.02000 +0.84 |
148.48 | 146.84 | 147.42 | 4,387 |
| 04 Aug 25 |
146.17999 +2.58 |
146.18 | 144.02 | 144.78 | 1,828 |
| 01 Aug 25 |
143.60001 -1.86 |
144.54 | 142.70 | 144.24 | 6,894 |
| 31 Jul 25 |
145.46001 -0.62 |
146.08 | 144.88 | 145.78 | 4,811 |
| 30 Jul 25 |
146.08000 +0.38 |
146.92 | 145.16 | 145.60 | 1,312 |
| 29 Jul 25 |
145.70000 +1.72 |
146.00 | 143.42 | 144.34 | 3,119 |
| 28 Jul 25 |
143.98000 +0.80 |
144.28 | 143.00 | 143.56 | 2,629 |
| 25 Jul 25 |
143.17999 -0.56 |
144.82 | 143.12 | 143.80 | 2,014 |
| 24 Jul 25 |
143.74001 +1.54 |
144.36 | 143.28 | 143.78 | 3,649 |
| 23 Jul 25 |
142.20000 +0.48 |
144.20 | 141.98 | 143.00 | 3,243 |
| 22 Jul 25 |
141.72000 +1.20 |
142.92 | 140.14 | 140.50 | 3,222 |
| 21 Jul 25 |
140.52000 -0.74 |
140.94 | 139.84 | 140.80 | 4,097 |
| 18 Jul 25 |
141.25999 +0.74 |
141.46 | 139.86 | 140.68 | 3,861 |
| 17 Jul 25 |
140.52000 -0.46 |
142.66 | 140.24 | 140.66 | 5,453 |
| 16 Jul 25 |
140.98000 +7.48 |
141.92 | 133.50 | 133.50 | 7,901 |
| 15 Jul 25 |
133.50000 -0.40 |
134.80 | 133.50 | 134.76 | 2,897 |
| 14 Jul 25 |
133.89999 +0.54 |
134.80 | 133.40 | 134.18 | 2,952 |
| 11 Jul 25 |
133.36000 -2.22 |
135.34 | 132.82 | 135.34 | 2,894 |
| 10 Jul 25 |
135.58000 +2.76 |
136.12 | 133.02 | 133.14 | 2,499 |
| 09 Jul 25 |
132.82001 -0.60 |
133.64 | 132.74 | 133.22 | 2,782 |
| 08 Jul 25 |
133.42000 +0.70 |
134.00 | 131.86 | 132.36 | 1,546 |
| 07 Jul 25 |
132.72000 +0.24 |
133.28 | 132.20 | 133.10 | 9,253 |
| 04 Jul 25 |
132.48000 -0.04 |
132.70 | 131.78 | 131.92 | 1,124 |
| 03 Jul 25 |
132.52000 +0.18 |
132.72 | 131.76 | 132.02 | 1,274 |
| 02 Jul 25 |
132.34000 -0.98 |
133.26 | 131.80 | 132.68 | 3,147 |
| 01 Jul 25 |
133.32001 +4.06 |
133.44 | 129.24 | 130.16 | 3,694 |
| 30 Jun 25 |
129.25999 -0.96 |
130.44 | 129.26 | 130.42 | 3,172 |
| 27 Jun 25 |
130.22000 -0.10 |
130.36 | 129.12 | 130.02 | 2,140 |
| 26 Jun 25 |
130.32001 -0.86 |
130.66 | 130.00 | 130.46 | 4,067 |
| 25 Jun 25 |
131.17999 +0.70 |
131.40 | 130.10 | 131.00 | 3,116 |
| 24 Jun 25 |
130.48000 +0.14 |
130.92 | 130.18 | 130.34 | 3,749 |
| 23 Jun 25 |
130.34000 +0.54 |
131.70 | 130.06 | 130.84 | 2,224 |
| 20 Jun 25 |
129.80000 -2.58 |
131.64 | 129.80 | 130.90 | 3,714 |
| 19 Jun 25 |
132.38000 +0.86 |
132.38 | 130.00 | 130.00 | 285 |
| 18 Jun 25 |
131.52000 -1.94 |
133.72 | 131.00 | 132.54 | 3,091 |
| 17 Jun 25 |
133.46001 -0.30 |
134.16 | 133.14 | 133.92 | 5,096 |
| 16 Jun 25 |
133.75999 -2.26 |
136.24 | 133.68 | 136.24 | 4,304 |
| 13 Jun 25 |
136.02000 +1.30 |
136.88 | 135.02 | 135.34 | 2,873 |
| 12 Jun 25 |
134.72000 -0.98 |
135.08 | 133.76 | 135.08 | 4,026 |
| 11 Jun 25 |
135.70000 -1.34 |
137.30 | 135.54 | 137.28 | 3,160 |
| 10 Jun 25 |
137.03999 +0.88 |
137.04 | 135.58 | 136.38 | 2,236 |
| 09 Jun 25 |
136.16000 +0.32 |
136.48 | 135.48 | 135.52 | 1,011 |
| 06 Jun 25 |
135.84000 +1.54 |
136.68 | 134.30 | 134.62 | 2,070 |
| 05 Jun 25 |
134.30000 -0.10 |
134.80 | 133.00 | 134.42 | 2,850 |
| 04 Jun 25 |
134.39999 -1.62 |
135.96 | 134.12 | 135.70 | 2,053 |
| 03 Jun 25 |
136.02000 +1.32 |
136.40 | 135.34 | 136.18 | 1,430 |
| 02 Jun 25 |
134.70000 -1.40 |
136.26 | 133.22 | 136.26 | 7,391 |
| 30 May 25 |
136.10001 +1.72 |
136.60 | 135.08 | 135.08 | 3,150 |
| 29 May 25 |
134.38000 -0.76 |
135.58 | 133.60 | 135.54 | 5,594 |
| 28 May 25 |
135.14000 +0.38 |
135.94 | 134.84 | 135.48 | 2,189 |
| 27 May 25 |
134.75999 -0.78 |
135.00 | 134.14 | 134.14 | 5,809 |
| 26 May 25 |
135.53999 +1.04 |
135.98 | 134.30 | 134.76 | 3,894 |
| 23 May 25 |
134.50000 +0.00 |
135.64 | 133.94 | 135.64 | 2,912 |
| 22 May 25 |
134.50000 -1.42 |
136.02 | 134.14 | 136.02 | 2,244 |
| 21 May 25 |
135.92000 -0.46 |
136.08 | 134.70 | 134.70 | 4,932 |
| 20 May 25 |
136.38000 +1.28 |
136.54 | 134.76 | 135.52 | 1,851 |
| 19 May 25 |
135.10001 -0.18 |
135.40 | 134.32 | 135.24 | 2,906 |
| 16 May 25 |
135.28000 +1.80 |
135.62 | 133.46 | 133.80 | 3,211 |
| 15 May 25 |
133.48000 +2.40 |
133.48 | 130.44 | 130.50 | 7,661 |
| 14 May 25 |
131.08000 -2.34 |
133.32 | 130.50 | 133.32 | 9,261 |
| 13 May 25 |
133.42000 -6.14 |
138.88 | 133.28 | 138.56 | 5,115 |
| 12 May 25 |
139.56000 +1.40 |
139.66 | 134.72 | 135.98 | 7,004 |
| 09 May 25 |
138.16000 -0.82 |
138.68 | 137.86 | 138.68 | 872 |
| 08 May 25 |
138.98000 +0.38 |
139.40 | 137.54 | 139.40 | 8,739 |
| 07 May 25 |
138.60001 +1.68 |
138.60 | 135.94 | 137.16 | 4,685 |
| 06 May 25 |
136.92000 +0.04 |
137.14 | 135.42 | 137.14 | 2,212 |
| 05 May 25 |
136.88000 -0.04 |
138.04 | 136.42 | 137.96 | 5,910 |
| 02 May 25 |
136.92000 -0.56 |
137.80 | 136.50 | 137.40 | 4,174 |
| 30 Apr 25 |
137.48000 +0.32 |
138.98 | 136.60 | 137.16 | 4,839 |
| 29 Apr 25 |
137.16000 +0.88 |
137.88 | 135.50 | 136.34 | 2,787 |
| 28 Apr 25 |
136.28000 +1.44 |
136.88 | 135.50 | 136.70 | 2,126 |
| 25 Apr 25 |
134.84000 -1.48 |
137.12 | 134.28 | 136.32 | 8,893 |
| 24 Apr 25 |
136.32001 -0.22 |
137.18 | 135.28 | 137.18 | 2,784 |
| 23 Apr 25 |
136.53999 -1.26 |
139.76 | 136.24 | 139.76 | 4,446 |
| 22 Apr 25 |
137.80000 -0.96 |
138.18 | 136.24 | 136.90 | 5,936 |
| 17 Apr 25 |
138.75999 +2.46 |
139.14 | 135.24 | 136.06 | 3,055 |
| 16 Apr 25 |
136.30000 -0.08 |
136.46 | 134.28 | 135.78 | 5,504 |
| 15 Apr 25 |
136.38000 +0.92 |
137.80 | 132.88 | 136.18 | 8,790 |
| 14 Apr 25 |
135.46001 +4.06 |
135.58 | 133.42 | 134.12 | 7,613 |
| 11 Apr 25 |
131.39999 +0.06 |
132.78 | 130.02 | 132.78 | 4,058 |
| 10 Apr 25 |
131.34000 -0.90 |
137.98 | 131.34 | 137.98 | 9,777 |
| 09 Apr 25 |
132.24001 -6.78 |
136.54 | 128.16 | 134.42 | 13,514 |
| 08 Apr 25 |
139.02000 +3.08 |
142.12 | 138.70 | 140.14 | 10,218 |
| 07 Apr 25 |
135.94000 -5.88 |
139.08 | 133.74 | 134.74 | 13,864 |
| 04 Apr 25 |
141.82001 -2.90 |
145.28 | 141.82 | 144.88 | 8,074 |
| 03 Apr 25 |
144.72000 +1.26 |
144.88 | 139.94 | 140.46 | 17,707 |
| 02 Apr 25 |
143.46001 -2.76 |
143.46 | 141.40 | 142.40 | 8,469 |
| 01 Apr 25 |
146.22000 -7.40 |
150.48 | 145.26 | 149.80 | 15,153 |
| 31 Mar 25 |
153.62000 +2.20 |
154.04 | 150.28 | 151.08 | 8,397 |
| 28 Mar 25 |
151.42000 +0.02 |
151.90 | 150.90 | 151.38 | 2,232 |
| 27 Mar 25 |
151.39999 +1.50 |
151.82 | 149.66 | 150.36 | 2,152 |
| 26 Mar 25 |
149.89999 -0.38 |
150.40 | 148.70 | 148.70 | 2,990 |
| 25 Mar 25 |
150.28000 -1.08 |
151.94 | 150.28 | 151.46 | 3,098 |
| 24 Mar 25 |
151.36000 +0.42 |
152.18 | 150.04 | 151.06 | 19,214 |
| 21 Mar 25 |
150.94000 +0.72 |
151.48 | 150.00 | 150.46 | 14,197 |
| 20 Mar 25 |
150.22000 +0.24 |
150.76 | 149.58 | 149.80 | 6,937 |
| 19 Mar 25 |
149.98000 +0.34 |
151.02 | 149.62 | 150.64 | 4,048 |
| 18 Mar 25 |
149.64000 +0.44 |
151.00 | 148.40 | 148.40 | 8,540 |
| 17 Mar 25 |
149.20000 -0.14 |
149.58 | 148.50 | 149.58 | 2,433 |
| 14 Mar 25 |
149.34000 -0.72 |
150.80 | 147.86 | 150.06 | 4,317 |
| 13 Mar 25 |
150.06000 +0.56 |
151.02 | 148.96 | 148.96 | 1,447 |
| 12 Mar 25 |
149.50000 -2.04 |
152.60 | 148.84 | 152.14 | 11,811 |
| 11 Mar 25 |
151.53999 -4.34 |
153.94 | 151.34 | 153.94 | 2,302 |
| 10 Mar 25 |
155.88000 +1.24 |
156.58 | 153.24 | 153.68 | 3,584 |
| 07 Mar 25 |
154.64000 +2.34 |
154.64 | 151.84 | 153.28 | 2,718 |
| 06 Mar 25 |
152.30000 -0.82 |
152.78 | 151.10 | 152.54 | 4,152 |
| 05 Mar 25 |
153.12000 -6.44 |
155.00 | 151.96 | 154.60 | 5,748 |
| 04 Mar 25 |
159.56000 +0.68 |
161.30 | 158.20 | 158.98 | 6,247 |
| 03 Mar 25 |
158.88000 +1.76 |
159.38 | 156.92 | 157.76 | 5,106 |
| 28 Feb 25 |
157.12000 +0.50 |
159.00 | 156.40 | 157.72 | 3,868 |
| 27 Feb 25 |
156.62000 +1.02 |
156.70 | 155.10 | 156.26 | 2,465 |
| 26 Feb 25 |
155.60001 -2.28 |
158.12 | 155.46 | 158.10 | 5,498 |
| 25 Feb 25 |
157.88000 +1.26 |
158.08 | 156.00 | 156.48 | 2,721 |
| 24 Feb 25 |
156.62000 +1.94 |
157.32 | 154.44 | 154.78 | 5,432 |
| 21 Feb 25 |
154.67999 +2.18 |
154.98 | 151.36 | 151.78 | 4,400 |
| 20 Feb 25 |
152.50000 +1.46 |
152.80 | 150.62 | 151.66 | 2,337 |
| 19 Feb 25 |
151.03999 +3.16 |
151.22 | 147.94 | 148.64 | 3,560 |
| 18 Feb 25 |
147.88000 -1.22 |
148.94 | 146.64 | 148.74 | 5,984 |
| 17 Feb 25 |
149.10001 +0.02 |
150.82 | 148.36 | 149.56 | 2,290 |
| 14 Feb 25 |
149.08000 -1.30 |
150.32 | 148.70 | 150.24 | 2,659 |
| 13 Feb 25 |
150.38000 +1.38 |
150.50 | 147.92 | 147.94 | 3,758 |
| 12 Feb 25 |
149.00000 -1.50 |
150.84 | 149.00 | 150.64 | 2,597 |
| 11 Feb 25 |
150.50000 +1.90 |
150.50 | 149.10 | 149.90 | 3,100 |
| 10 Feb 25 |
148.60001 -0.12 |
149.12 | 147.66 | 148.12 | 3,202 |
| 07 Feb 25 |
148.72000 -0.18 |
148.98 | 147.36 | 147.90 | 1,482 |
| 06 Feb 25 |
148.89999 +1.32 |
149.72 | 148.14 | 149.20 | 3,647 |
| 05 Feb 25 |
147.58000 +0.08 |
148.00 | 147.08 | 147.14 | 2,577 |
| 04 Feb 25 |
147.50000 +0.38 |
147.96 | 145.76 | 147.36 | 3,858 |
| 03 Feb 25 |
147.12000 +0.78 |
148.34 | 146.48 | 147.96 | 6,434 |
| 31 Jan 25 |
146.34000 -0.02 |
147.58 | 146.34 | 146.54 | 4,724 |
| 30 Jan 25 |
146.36000 +0.88 |
146.56 | 144.98 | 145.98 | 4,040 |
| 29 Jan 25 |
145.48000 +0.20 |
145.76 | 143.86 | 144.96 | 3,536 |
| 28 Jan 25 |
145.28000 +1.26 |
146.70 | 145.00 | 145.60 | 4,693 |
| 27 Jan 25 |
144.02000 +4.18 |
144.26 | 139.62 | 140.02 | 6,561 |
| 24 Jan 25 |
139.84000 -2.06 |
140.96 | 139.42 | 140.48 | 3,165 |
| 23 Jan 25 |
141.89999 +3.76 |
142.02 | 138.88 | 139.90 | 5,620 |
| 22 Jan 25 |
138.14000 -4.48 |
144.60 | 136.52 | 143.54 | 19,273 |
| 21 Jan 25 |
142.62000 +0.54 |
143.00 | 141.90 | 142.28 | 2,862 |
| 20 Jan 25 |
142.08000 -0.60 |
143.46 | 141.70 | 143.46 | 3,587 |
| 17 Jan 25 |
142.67999 -0.02 |
144.14 | 142.68 | 144.04 | 5,378 |
| 16 Jan 25 |
142.70000 +2.10 |
142.70 | 140.40 | 141.38 | 3,021 |
| 15 Jan 25 |
140.60001 +1.40 |
141.20 | 140.20 | 140.30 | 1,815 |
| 14 Jan 25 |
139.20000 -0.78 |
141.56 | 139.16 | 141.38 | 3,324 |
| 13 Jan 25 |
139.98000 +0.30 |
141.00 | 138.92 | 139.22 | 6,181 |
| 10 Jan 25 |
139.67999 +1.56 |
140.10 | 137.68 | 138.08 | 3,459 |
| 09 Jan 25 |
138.12000 -0.38 |
138.92 | 137.78 | 137.78 | 1,863 |
| 08 Jan 25 |
138.50000 -2.18 |
142.20 | 137.50 | 141.96 | 7,315 |
| 07 Jan 25 |
140.67999 +2.02 |
141.60 | 137.86 | 138.20 | 5,703 |
| 06 Jan 25 |
138.66000 -1.42 |
140.04 | 137.80 | 140.00 | 3,020 |
| 03 Jan 25 |
140.08000 -1.20 |
140.56 | 139.46 | 140.32 | 2,741 |
| 02 Jan 25 |
141.28000 +2.34 |
141.38 | 139.92 | 140.66 | 4,976 |
| 30 Dec 24 |
138.94000 -0.88 |
140.42 | 138.82 | 140.42 | 2,119 |
| 27 Dec 24 |
139.82001 +1.58 |
140.62 | 139.00 | 139.52 | 3,326 |
| 23 Dec 24 |
138.24001 -0.70 |
139.36 | 138.24 | 138.60 | 2,276 |
| 20 Dec 24 |
138.94000 -0.18 |
138.94 | 137.26 | 138.22 | 10,176 |
| 19 Dec 24 |
139.12000 -0.48 |
139.70 | 138.40 | 139.30 | 2,354 |
| 18 Dec 24 |
139.60001 +1.50 |
139.92 | 138.80 | 139.28 | 2,169 |
| 17 Dec 24 |
138.10001 -1.28 |
138.94 | 136.78 | 137.16 | 3,080 |
| 16 Dec 24 |
139.38000 -0.20 |
140.40 | 139.28 | 139.70 | 3,888 |
| 13 Dec 24 |
139.58000 -0.26 |
140.26 | 138.40 | 139.82 | 2,777 |
| 12 Dec 24 |
139.84000 -0.02 |
140.52 | 139.46 | 139.76 | 7,202 |
| 11 Dec 24 |
139.86000 -2.52 |
142.80 | 139.82 | 142.76 | 2,024 |
| 10 Dec 24 |
142.38000 +0.14 |
142.90 | 141.64 | 141.98 | 2,014 |
| 09 Dec 24 |
142.24001 +1.24 |
142.50 | 140.50 | 141.10 | 2,301 |
| 06 Dec 24 |
141.00000 -0.62 |
141.72 | 140.72 | 141.64 | 2,311 |
| 05 Dec 24 |
141.62000 -1.70 |
143.46 | 141.46 | 143.36 | 3,013 |
| 04 Dec 24 |
143.32001 -3.16 |
145.18 | 142.74 | 145.00 | 2,022 |
| 03 Dec 24 |
146.48000 -1.04 |
147.42 | 145.62 | 147.12 | 2,274 |
| 02 Dec 24 |
147.52000 +0.36 |
147.82 | 146.96 | 147.80 | 2,938 |
| 29 Nov 24 |
147.16000 +0.52 |
147.44 | 146.40 | 146.84 | 2,511 |
| 28 Nov 24 |
146.64000 -1.52 |
147.92 | 146.64 | 147.08 | 1,021 |
| 27 Nov 24 |
148.16000 +1.54 |
148.16 | 145.96 | 145.96 | 1,923 |
| 26 Nov 24 |
146.62000 -2.26 |
147.96 | 146.48 | 147.96 | 1,900 |
| 25 Nov 24 |
148.88000 +0.52 |
149.22 | 147.76 | 148.00 | 2,240 |
| 22 Nov 24 |
148.36000 +0.88 |
150.90 | 147.98 | 148.98 | 2,075 |
| 21 Nov 24 |
147.48000 +2.60 |
147.52 | 144.76 | 144.76 | 2,264 |
| 20 Nov 24 |
144.88000 +1.12 |
145.40 | 144.00 | 144.76 | 2,498 |
| 19 Nov 24 |
143.75999 -1.60 |
147.06 | 143.76 | 146.20 | 3,258 |
| 18 Nov 24 |
145.36000 +0.02 |
146.88 | 144.54 | 146.02 | 3,096 |
| 15 Nov 24 |
145.34000 +1.46 |
145.46 | 143.32 | 144.10 | 2,787 |
| 14 Nov 24 |
143.88000 -0.62 |
146.08 | 142.80 | 145.30 | 3,140 |
| 13 Nov 24 |
144.50000 +0.48 |
144.50 | 142.88 | 143.98 | 3,130 |
| 12 Nov 24 |
144.02000 -1.98 |
146.22 | 144.02 | 146.00 | 1,952 |
| 11 Nov 24 |
146.00000 +0.30 |
147.92 | 145.38 | 145.96 | 3,685 |
| 08 Nov 24 |
145.70000 -0.16 |
145.90 | 144.98 | 145.78 | 1,962 |
| 07 Nov 24 |
145.86000 -1.36 |
147.60 | 144.92 | 147.60 | 1,611 |
| 06 Nov 24 |
147.22000 +2.96 |
150.16 | 146.62 | 148.48 | 4,534 |
| 05 Nov 24 |
144.25999 -1.62 |
145.40 | 143.52 | 145.22 | 593 |
| 04 Nov 24 |
145.88000 -2.54 |
147.46 | 145.56 | 147.46 | 1,996 |
| 01 Nov 24 |
148.42000 +0.74 |
148.42 | 147.00 | 147.80 | 3,209 |
| 31 Oct 24 |
147.67999 -0.20 |
148.20 | 146.78 | 147.96 | 894 |
| 30 Oct 24 |
147.88000 -1.42 |
148.48 | 147.28 | 148.38 | 999 |
| 29 Oct 24 |
149.30000 -0.26 |
150.10 | 149.10 | 149.70 | 731 |
| 28 Oct 24 |
149.56000 -0.14 |
149.56 | 148.80 | 149.08 | 1,444 |
| 25 Oct 24 |
149.70000 -2.22 |
151.46 | 149.70 | 151.30 | 1,760 |
| 24 Oct 24 |
151.92000 +0.08 |
154.00 | 151.92 | 153.30 | 1,832 |
| 23 Oct 24 |
151.84000 +0.94 |
152.42 | 150.94 | 151.80 | 934 |
| 22 Oct 24 |
150.89999 +0.72 |
151.18 | 149.76 | 151.18 | 866 |
| 21 Oct 24 |
150.17999 -1.30 |
152.54 | 150.16 | 152.54 | 2,211 |
| 18 Oct 24 |
151.48000 -0.04 |
151.80 | 150.58 | 150.60 | 3,940 |
| 17 Oct 24 |
151.52000 +0.40 |
152.42 | 150.90 | 151.32 | 2,818 |
| 16 Oct 24 |
151.12000 +0.86 |
151.44 | 149.74 | 151.32 | 1,248 |
| 15 Oct 24 |
150.25999 +2.24 |
152.54 | 145.34 | 148.50 | 7,712 |
| 14 Oct 24 |
148.02000 -0.04 |
149.00 | 147.50 | 148.18 | 2,466 |
| 11 Oct 24 |
148.06000 +1.14 |
148.66 | 147.14 | 147.14 | 1,399 |
| 10 Oct 24 |
146.92000 -0.04 |
147.66 | 146.60 | 147.30 | 9,709 |
| 09 Oct 24 |
146.96001 +1.46 |
146.96 | 145.18 | 145.82 | 1,821 |
| 08 Oct 24 |
145.50000 -0.32 |
146.80 | 144.96 | 145.56 | 4,302 |
| 07 Oct 24 |
145.82001 +0.82 |
146.36 | 145.66 | 146.02 | 1,064 |
| 04 Oct 24 |
145.00000 -1.14 |
146.24 | 144.88 | 145.68 | 858 |
| 03 Oct 24 |
146.14000 -0.50 |
146.42 | 145.42 | 146.42 | 1,071 |
| 02 Oct 24 |
146.64000 +0.10 |
146.64 | 145.50 | 146.18 | 2,675 |
| 01 Oct 24 |
146.53999 +2.16 |
146.78 | 145.40 | 145.80 | 2,097 |
| 30 Sep 24 |
144.38000 -1.78 |
145.08 | 144.00 | 144.68 | 2,597 |
| 27 Sep 24 |
146.16000 +2.00 |
146.24 | 144.16 | 144.72 | 1,498 |
| 26 Sep 24 |
144.16000 -0.30 |
144.86 | 143.54 | 144.44 | 2,537 |
| 25 Sep 24 |
144.46001 -1.58 |
146.10 | 143.52 | 145.32 | 1,199 |
| 24 Sep 24 |
146.03999 -0.48 |
147.08 | 145.22 | 146.82 | 2,770 |
| 23 Sep 24 |
146.52000 -1.08 |
148.20 | 146.40 | 147.32 | 1,662 |
| 20 Sep 24 |
147.60001 -0.10 |
147.94 | 146.68 | 147.80 | 743 |
| 19 Sep 24 |
147.70000 -2.70 |
150.18 | 147.70 | 150.18 | 2,722 |
| 18 Sep 24 |
150.39999 -0.28 |
150.66 | 149.20 | 149.98 | 957 |
| 17 Sep 24 |
150.67999 +1.04 |
150.68 | 149.44 | 149.74 | 3,889 |
| 16 Sep 24 |
149.64000 +0.90 |
150.00 | 148.64 | 149.18 | 1,115 |
| 13 Sep 24 |
148.74001 +0.42 |
149.94 | 147.80 | 148.84 | 9,026 |
| 12 Sep 24 |
148.32001 -1.32 |
150.24 | 147.60 | 150.02 | 1,968 |
| 11 Sep 24 |
149.64000 -2.28 |
152.44 | 149.30 | 151.66 | 3,007 |
| 10 Sep 24 |
151.92000 +0.70 |
152.74 | 150.48 | 151.20 | 1,256 |
| 09 Sep 24 |
151.22000 +2.14 |
151.22 | 148.68 | 149.52 | 1,761 |
| 06 Sep 24 |
149.08000 -0.56 |
149.64 | 146.90 | 148.06 | 4,010 |
| 05 Sep 24 |
149.64000 -1.58 |
151.36 | 149.54 | 151.08 | 2,961 |
| 04 Sep 24 |
151.22000 +0.16 |
152.60 | 150.00 | 150.00 | 2,892 |
| 03 Sep 24 |
151.06000 +2.06 |
151.72 | 148.78 | 149.88 | 2,134 |
| 02 Sep 24 |
149.00000 +0.84 |
149.88 | 149.00 | 149.88 | 1,760 |
| 30 Aug 24 |
148.16000 -0.26 |
149.00 | 147.48 | 147.48 | 1,998 |
| 29 Aug 24 |
148.42000 +0.66 |
148.70 | 147.42 | 147.48 | 1,580 |
| 28 Aug 24 |
147.75999 +2.52 |
148.12 | 145.98 | 146.08 | 1,709 |
| 27 Aug 24 |
145.24001 -0.70 |
147.26 | 145.24 | 147.26 | 1,146 |
| 26 Aug 24 |
145.94000 +0.84 |
148.22 | 145.94 | 146.14 | 3,084 |
| 23 Aug 24 |
145.10001 +0.00 |
146.52 | 145.10 | 145.52 | 2,505 |
| 22 Aug 24 |
145.10001 +0.74 |
145.50 | 144.24 | 144.24 | 1,747 |
| 21 Aug 24 |
144.36000 +0.10 |
145.06 | 144.02 | 145.06 | 2,503 |
| 20 Aug 24 |
144.25999 -0.48 |
144.86 | 143.98 | 144.50 | 3,089 |
| 19 Aug 24 |
144.74001 +0.24 |
144.74 | 144.04 | 144.60 | 1,890 |
| 16 Aug 24 |
144.50000 -0.26 |
146.10 | 144.00 | 146.10 | 2,280 |
| 15 Aug 24 |
144.75999 +0.86 |
145.30 | 143.78 | 145.30 | 4,409 |
| 14 Aug 24 |
143.89999 -0.18 |
144.40 | 142.84 | 143.82 | 3,470 |
| 13 Aug 24 |
144.08000 -1.66 |
147.00 | 143.06 | 147.00 | 1,206 |
| 12 Aug 24 |
145.74001 -1.12 |
147.46 | 145.42 | 147.18 | 1,057 |
| 09 Aug 24 |
146.86000 +0.52 |
147.08 | 146.14 | 146.84 | 1,690 |
| 08 Aug 24 |
146.34000 -0.02 |
147.08 | 144.66 | 144.96 | 1,535 |
| 07 Aug 24 |
146.36000 +0.50 |
147.02 | 143.84 | 146.00 | 3,956 |
| 06 Aug 24 |
145.86000 -1.46 |
148.86 | 145.86 | 148.86 | 3,302 |
| 05 Aug 24 |
147.32001 -0.82 |
150.50 | 145.28 | 147.48 | 19,667 |
| 02 Aug 24 |
148.14000 +0.78 |
151.22 | 147.40 | 148.70 | 3,827 |
| 01 Aug 24 |
147.36000 +0.12 |
147.48 | 145.90 | 146.50 | 2,569 |
| 31 Jul 24 |
147.24001 -0.92 |
149.00 | 146.62 | 147.98 | 1,747 |
| 30 Jul 24 |
148.16000 +0.70 |
148.16 | 145.72 | 146.40 | 2,376 |
| 29 Jul 24 |
147.46001 -0.70 |
148.28 | 146.58 | 147.00 | 4,797 |
| 26 Jul 24 |
148.16000 +1.20 |
148.50 | 146.70 | 147.48 | 2,229 |
| 25 Jul 24 |
146.96001 +4.24 |
148.00 | 143.66 | 144.00 | 6,243 |
| 24 Jul 24 |
142.72000 +2.80 |
142.88 | 140.10 | 140.44 | 1,567 |
| 23 Jul 24 |
139.92000 -2.26 |
141.74 | 139.84 | 141.16 | 2,973 |
| 22 Jul 24 |
142.17999 +0.22 |
142.50 | 141.62 | 141.88 | 3,341 |
| 19 Jul 24 |
141.96001 -1.62 |
143.76 | 141.88 | 142.00 | 2,241 |
| 18 Jul 24 |
143.58000 +0.92 |
143.70 | 142.00 | 143.02 | 3,907 |
| 17 Jul 24 |
142.66000 +4.62 |
143.30 | 135.00 | 139.04 | 9,826 |
| 16 Jul 24 |
138.03999 +0.88 |
138.76 | 136.70 | 137.26 | 1,599 |
| 15 Jul 24 |
137.16000 -0.22 |
138.32 | 136.44 | 138.02 | 2,670 |
| 12 Jul 24 |
137.38000 -1.16 |
138.04 | 137.20 | 137.72 | 1,675 |
| 11 Jul 24 |
138.53999 +1.90 |
138.54 | 137.02 | 137.92 | 2,267 |
| 10 Jul 24 |
136.64000 +1.40 |
136.92 | 135.52 | 135.98 | 2,419 |
| 09 Jul 24 |
135.24001 +0.76 |
135.80 | 134.26 | 134.48 | 1,766 |
| 08 Jul 24 |
134.48000 +0.16 |
135.58 | 134.48 | 135.08 | 2,500 |
| 05 Jul 24 |
134.32001 -0.98 |
135.02 | 133.68 | 135.02 | 2,149 |
| 04 Jul 24 |
135.30000 +0.92 |
135.46 | 134.72 | 134.78 | 1,389 |
| 03 Jul 24 |
134.38000 -2.04 |
136.20 | 133.90 | 136.04 | 2,668 |
| 02 Jul 24 |
136.42000 -0.04 |
136.86 | 136.10 | 136.60 | 13,566 |
| 01 Jul 24 |
136.46001 -0.50 |
138.16 | 135.90 | 136.42 | 4,030 |
| 28 Jun 24 |
136.96001 +0.18 |
136.96 | 136.24 | 136.52 | 1,078 |
| 27 Jun 24 |
136.78000 -0.58 |
137.60 | 136.50 | 137.60 | 1,227 |
| 26 Jun 24 |
137.36000 -0.80 |
138.12 | 136.72 | 137.94 | 3,947 |
| 25 Jun 24 |
138.16000 -1.18 |
139.46 | 138.16 | 139.18 | 2,825 |
| 24 Jun 24 |
139.34000 +0.48 |
139.36 | 138.20 | 138.82 | 4,294 |
| 21 Jun 24 |
138.86000 +2.84 |
139.42 | 137.54 | 137.54 | 4,916 |
| 20 Jun 24 |
136.02000 +0.96 |
136.28 | 135.22 | 136.00 | 2,290 |
| 19 Jun 24 |
135.06000 -0.80 |
135.70 | 134.96 | 135.70 | 368 |
| 18 Jun 24 |
135.86000 -0.24 |
136.30 | 135.16 | 136.08 | 1,892 |
| 17 Jun 24 |
136.10001 +0.20 |
136.24 | 135.28 | 136.14 | 1,807 |
| 14 Jun 24 |
135.89999 +1.08 |
136.26 | 135.42 | 135.76 | 3,195 |
| 13 Jun 24 |
134.82001 +0.26 |
135.06 | 133.46 | 134.54 | 4,340 |
| 12 Jun 24 |
134.56000 -1.72 |
136.92 | 134.32 | 136.60 | 4,279 |
| 11 Jun 24 |
136.28000 +0.24 |
137.38 | 135.66 | 136.94 | 2,702 |
| 10 Jun 24 |
136.03999 -0.86 |
137.02 | 135.70 | 136.72 | 2,963 |
| 07 Jun 24 |
136.89999 +1.92 |
137.00 | 134.16 | 134.62 | 3,017 |
| 06 Jun 24 |
134.98000 -0.30 |
134.98 | 133.00 | 134.46 | 3,221 |
| 05 Jun 24 |
135.28000 +0.58 |
136.28 | 134.50 | 135.94 | 1,892 |
| 04 Jun 24 |
134.70000 -1.22 |
136.40 | 134.70 | 135.84 | 3,087 |
| 03 Jun 24 |
135.92000 +0.70 |
136.82 | 135.00 | 135.80 | 6,866 |
| 31 May 24 |
135.22000 +1.36 |
135.34 | 133.60 | 134.38 | 3,425 |
| 30 May 24 |
133.86000 -0.06 |
134.16 | 133.06 | 133.82 | 2,258 |
| 29 May 24 |
133.92000 +0.32 |
134.16 | 132.78 | 133.34 | 5,881 |
| 28 May 24 |
133.60001 -2.42 |
136.02 | 133.48 | 136.02 | 5,359 |
| 27 May 24 |
136.02000 -0.70 |
136.36 | 135.40 | 135.78 | 2,632 |
| 24 May 24 |
136.72000 -2.64 |
138.80 | 136.52 | 138.62 | 2,373 |
| 23 May 24 |
139.36000 -1.96 |
141.76 | 139.36 | 141.48 | 1,641 |
| 22 May 24 |
141.32001 +1.98 |
141.86 | 138.78 | 139.22 | 2,465 |
| 21 May 24 |
139.34000 -0.84 |
140.50 | 139.00 | 139.28 | 2,790 |
| 20 May 24 |
140.17999 -1.34 |
141.70 | 139.72 | 141.46 | 1,763 |
| 17 May 24 |
141.52000 +0.78 |
142.54 | 141.04 | 142.34 | 2,767 |
| 16 May 24 |
140.74001 +1.28 |
141.42 | 139.48 | 139.98 | 3,882 |
| 15 May 24 |
139.46001 +0.08 |
140.40 | 139.12 | 139.88 | 3,787 |
| 14 May 24 |
139.38000 -0.24 |
140.64 | 139.38 | 139.98 | 2,228 |
| 13 May 24 |
139.62000 +0.74 |
139.98 | 138.70 | 139.98 | 2,802 |
| 10 May 24 |
138.88000 +0.10 |
139.62 | 138.62 | 139.38 | 1,394 |
| 09 May 24 |
138.78000 +0.04 |
139.14 | 138.34 | 139.06 | 1,303 |
| 08 May 24 |
138.74001 +0.26 |
139.20 | 137.88 | 138.58 | 1,778 |
| 07 May 24 |
138.48000 +0.98 |
138.84 | 137.90 | 138.22 | 2,554 |
| 06 May 24 |
137.50000 -0.44 |
139.24 | 137.44 | 138.66 | 3,309 |
| 03 May 24 |
137.94000 -1.68 |
140.30 | 137.50 | 139.80 | 2,433 |
| 02 May 24 |
139.62000 +3.30 |
142.16 | 139.62 | 140.78 | 10,211 |
| 30 Apr 24 |
136.32001 -0.42 |
137.40 | 135.80 | 137.00 | 3,900 |
| 29 Apr 24 |
136.74001 -0.46 |
137.60 | 136.34 | 136.98 | 2,352 |
| 26 Apr 24 |
137.20000 +0.20 |
137.62 | 136.44 | 136.96 | 4,839 |
| 25 Apr 24 |
137.00000 -0.78 |
139.60 | 136.68 | 138.94 | 4,712 |
| 24 Apr 24 |
137.78000 -2.14 |
140.14 | 137.46 | 139.74 | 3,702 |
| 23 Apr 24 |
139.92000 -0.24 |
140.84 | 138.68 | 140.74 | 9,857 |
| 22 Apr 24 |
140.16000 +2.90 |
140.22 | 138.76 | 138.98 | 3,252 |
| 19 Apr 24 |
137.25999 +1.64 |
137.46 | 135.90 | 136.50 | 6,548 |
| 18 Apr 24 |
135.62000 +0.12 |
136.84 | 134.34 | 135.84 | 7,327 |
| 17 Apr 24 |
135.50000 -1.16 |
137.00 | 134.86 | 136.14 | 9,074 |
| 16 Apr 24 |
136.66000 -3.48 |
139.16 | 135.34 | 139.08 | 9,030 |
| 15 Apr 24 |
140.14000 +0.80 |
140.52 | 138.60 | 139.04 | 3,935 |
| 12 Apr 24 |
139.34000 +0.18 |
140.10 | 139.00 | 139.58 | 1,454 |
| 11 Apr 24 |
139.16000 -0.88 |
140.40 | 138.56 | 140.00 | 2,677 |
| 10 Apr 24 |
140.03999 -0.30 |
141.08 | 139.80 | 140.02 | 2,838 |
| 09 Apr 24 |
140.34000 +0.22 |
140.34 | 138.92 | 139.72 | 2,099 |
| 08 Apr 24 |
140.12000 -0.54 |
140.96 | 139.90 | 140.78 | 3,241 |
| 05 Apr 24 |
140.66000 -1.84 |
141.56 | 140.36 | 141.08 | 4,052 |
| 04 Apr 24 |
142.50000 -1.20 |
142.90 | 142.10 | 142.74 | 2,245 |
| 03 Apr 24 |
143.70000 -2.08 |
146.54 | 143.70 | 146.52 | 1,917 |
| 02 Apr 24 |
145.78000 -0.72 |
147.10 | 144.84 | 147.10 | 3,332 |
| 28 Mar 24 |
146.50000 +1.50 |
147.00 | 145.90 | 145.90 | 2,622 |
| 27 Mar 24 |
145.00000 +1.10 |
145.00 | 143.80 | 144.50 | 3,861 |
| 26 Mar 24 |
143.89999 +0.40 |
144.10 | 142.90 | 143.20 | 3,466 |
| 25 Mar 24 |
143.50000 -0.60 |
144.00 | 143.10 | 144.00 | 1,318 |
| 22 Mar 24 |
144.10001 +0.40 |
144.60 | 143.80 | 143.90 | 986 |
| 21 Mar 24 |
143.70000 +0.30 |
144.10 | 142.40 | 143.40 | 2,234 |
| 20 Mar 24 |
143.39999 -0.40 |
144.20 | 143.30 | 143.60 | 2,430 |
| 19 Mar 24 |
143.80000 -0.80 |
144.80 | 143.40 | 144.40 | 1,521 |
| 18 Mar 24 |
144.60001 -0.80 |
145.80 | 144.00 | 145.50 | 3,318 |
| 15 Mar 24 |
145.39999 -1.80 |
147.10 | 144.30 | 146.30 | 2,814 |
| 14 Mar 24 |
147.20000 -1.00 |
147.80 | 146.90 | 147.70 | 1,759 |
| 13 Mar 24 |
148.20000 +0.10 |
149.20 | 146.20 | 148.60 | 1,972 |
| 12 Mar 24 |
148.10001 +1.40 |
148.90 | 147.10 | 147.20 | 1,249 |
| 11 Mar 24 |
146.70000 +0.80 |
146.80 | 145.10 | 145.10 | 1,887 |
| 08 Mar 24 |
145.89999 +0.30 |
145.90 | 144.80 | 145.50 | 1,587 |
| 07 Mar 24 |
145.60001 -1.70 |
147.00 | 145.60 | 146.20 | 1,932 |
| 06 Mar 24 |
147.30000 +0.40 |
147.50 | 146.10 | 147.20 | 2,465 |
| 05 Mar 24 |
146.89999 +0.20 |
148.30 | 146.80 | 147.10 | 1,918 |
| 04 Mar 24 |
146.70000 -3.30 |
150.00 | 146.00 | 149.50 | 2,936 |
| 01 Mar 24 |
150.00000 +0.50 |
150.00 | 149.00 | 149.50 | 2,771 |
| 29 Feb 24 |
149.50000 +1.30 |
149.80 | 148.40 | 148.80 | 14,150 |
| 28 Feb 24 |
148.20000 +0.20 |
149.10 | 148.10 | 148.60 | 1,286 |
| 27 Feb 24 |
148.00000 -0.30 |
148.40 | 147.20 | 148.40 | 3,112 |
| 26 Feb 24 |
148.30000 -1.20 |
149.60 | 148.20 | 149.20 | 2,454 |
| 23 Feb 24 |
149.50000 +2.30 |
149.90 | 148.10 | 148.10 | 1,139 |
| 22 Feb 24 |
147.20000 +1.40 |
147.20 | 145.60 | 146.10 | 2,377 |
| 21 Feb 24 |
145.80000 +0.00 |
146.40 | 145.30 | 146.20 | 4,166 |
| 20 Feb 24 |
145.80000 -1.10 |
146.50 | 144.00 | 145.50 | 2,171 |
| 19 Feb 24 |
146.89999 +1.50 |
146.90 | 144.90 | 145.30 | 2,365 |
| 16 Feb 24 |
145.39999 -1.00 |
146.30 | 145.00 | 145.60 | 2,576 |
| 15 Feb 24 |
146.39999 +1.10 |
147.10 | 144.70 | 145.20 | 2,368 |
| 14 Feb 24 |
145.30000 -0.70 |
146.60 | 145.20 | 146.60 | 2,282 |
| 13 Feb 24 |
146.00000 -0.40 |
147.50 | 146.00 | 147.10 | 3,911 |
| 12 Feb 24 |
146.39999 +1.30 |
146.40 | 144.80 | 145.00 | 3,235 |
| 09 Feb 24 |
145.10001 +0.40 |
145.50 | 144.70 | 144.90 | 3,305 |
| 08 Feb 24 |
144.70000 -2.00 |
147.30 | 144.70 | 146.10 | 1,869 |
| 07 Feb 24 |
146.70000 +1.10 |
147.60 | 146.50 | 146.50 | 1,298 |
| 06 Feb 24 |
145.60001 +0.10 |
145.80 | 144.70 | 144.80 | 1,022 |
| 05 Feb 24 |
145.50000 +0.10 |
146.10 | 144.90 | 145.60 | 1,227 |
| 02 Feb 24 |
145.39999 -0.40 |
146.50 | 145.00 | 145.80 | 2,852 |
| 01 Feb 24 |
145.80000 -1.40 |
147.50 | 145.40 | 147.40 | 3,252 |
| 31 Jan 24 |
147.20000 +0.80 |
147.50 | 145.90 | 146.70 | 4,097 |
| 30 Jan 24 |
146.39999 -1.30 |
147.40 | 145.90 | 147.10 | 1,839 |
| 29 Jan 24 |
147.70000 +0.70 |
148.00 | 146.60 | 147.00 | 2,250 |
| 26 Jan 24 |
147.00000 +0.40 |
147.80 | 146.50 | 147.40 | 2,685 |
| 25 Jan 24 |
146.60001 +0.70 |
147.20 | 145.30 | 146.00 | 3,685 |
| 24 Jan 24 |
145.89999 -1.40 |
147.20 | 145.40 | 146.90 | 3,064 |
| 23 Jan 24 |
147.30000 -1.20 |
150.10 | 144.90 | 148.80 | 8,247 |
| 22 Jan 24 |
148.50000 +0.60 |
150.00 | 148.10 | 148.30 | 1,755 |
| 19 Jan 24 |
147.89999 +0.40 |
148.40 | 147.60 | 148.20 | 1,684 |
| 18 Jan 24 |
147.50000 -1.10 |
148.00 | 147.10 | 147.40 | 1,767 |
| 17 Jan 24 |
148.60001 +0.00 |
148.60 | 147.10 | 147.40 | 3,309 |
| 16 Jan 24 |
148.60001 +0.10 |
149.00 | 148.20 | 148.70 | 2,550 |
| 15 Jan 24 |
148.50000 +0.80 |
148.70 | 147.70 | 148.10 | 2,008 |
| 12 Jan 24 |
147.70000 +0.60 |
147.90 | 146.40 | 146.80 | 1,389 |
| 11 Jan 24 |
147.10001 -0.60 |
147.80 | 146.90 | 147.20 | 1,670 |
| 10 Jan 24 |
147.70000 -0.20 |
148.60 | 147.20 | 148.00 | 1,351 |
| 09 Jan 24 |
147.89999 +1.80 |
149.00 | 147.20 | 147.30 | 2,053 |
| 08 Jan 24 |
146.10001 -0.70 |
147.60 | 145.70 | 146.90 | 3,026 |
| 05 Jan 24 |
146.80000 -0.40 |
147.50 | 146.10 | 146.50 | 1,726 |
| 04 Jan 24 |
147.20000 -0.50 |
147.70 | 146.70 | 147.30 | 2,519 |
| 03 Jan 24 |
147.70000 +1.80 |
147.90 | 145.80 | 146.10 | 1,799 |
| 02 Jan 24 |
145.89999 +4.20 |
147.40 | 141.90 | 142.30 | 5,075 |
| 29 Dec 23 |
141.70000 +0.50 |
142.00 | 140.80 | 141.90 | 2,524 |
| 28 Dec 23 |
141.20000 +0.70 |
141.60 | 140.10 | 140.40 | 1,758 |
| 27 Dec 23 |
140.50000 -0.80 |
141.50 | 140.40 | 141.50 | 3,424 |
| 22 Dec 23 |
141.30000 +0.50 |
141.80 | 140.20 | 140.40 | 1,991 |
| 21 Dec 23 |
140.80000 -1.10 |
141.10 | 139.60 | 140.50 | 3,502 |
| 20 Dec 23 |
141.89999 -0.60 |
143.20 | 141.30 | 142.70 | 1,573 |
| 19 Dec 23 |
142.50000 -0.50 |
142.50 | 141.20 | 141.70 | 3,542 |
| 18 Dec 23 |
143.00000 +1.10 |
143.00 | 141.40 | 142.00 | 4,838 |
| 15 Dec 23 |
141.89999 -0.40 |
143.80 | 140.90 | 142.80 | 4,303 |
| 14 Dec 23 |
142.30000 -0.50 |
143.80 | 141.60 | 143.80 | 4,591 |
| 13 Dec 23 |
142.80000 -0.60 |
144.10 | 141.10 | 143.90 | 5,471 |
| 12 Dec 23 |
143.39999 -1.30 |
144.00 | 142.80 | 143.50 | 3,225 |
| 11 Dec 23 |
144.70000 +1.30 |
144.70 | 143.30 | 143.60 | 1,972 |
| 08 Dec 23 |
143.39999 -1.30 |
144.80 | 142.90 | 144.30 | 2,757 |
| 07 Dec 23 |
144.70000 -0.90 |
145.50 | 143.60 | 145.40 | 1,785 |
| 06 Dec 23 |
145.60001 -1.80 |
147.10 | 145.20 | 146.90 | 2,199 |
| 05 Dec 23 |
147.39999 +0.40 |
147.80 | 146.10 | 146.70 | 2,788 |
| 04 Dec 23 |
147.00000 +3.40 |
147.90 | 144.90 | 146.00 | 3,184 |
| 01 Dec 23 |
143.60001 +2.30 |
144.40 | 142.50 | 142.70 | 13,048 |
| 30 Nov 23 |
141.30000 +3.10 |
141.70 | 138.60 | 139.30 | 1,882 |
| 29 Nov 23 |
138.20000 +0.20 |
139.00 | 137.80 | 138.10 | 2,137 |
| 28 Nov 23 |
138.00000 -0.60 |
138.40 | 137.50 | 138.40 | 2,996 |
| 27 Nov 23 |
138.60001 -0.80 |
139.70 | 138.50 | 139.10 | 3,327 |
| 24 Nov 23 |
139.39999 +1.10 |
139.40 | 138.10 | 138.40 | 910 |
| 23 Nov 23 |
138.30000 -0.10 |
138.80 | 137.80 | 138.40 | 1,925 |
| 22 Nov 23 |
138.39999 +0.70 |
139.30 | 138.20 | 138.20 | 2,386 |
| 21 Nov 23 |
137.70000 +1.00 |
137.90 | 136.60 | 136.70 | 3,029 |
| 20 Nov 23 |
136.70000 -0.90 |
137.20 | 135.00 | 136.40 | 3,110 |
| 17 Nov 23 |
137.60001 +0.50 |
138.90 | 137.40 | 138.90 | 2,299 |
| 16 Nov 23 |
137.10001 +0.80 |
137.90 | 136.60 | 137.00 | 1,735 |
| 15 Nov 23 |
136.30000 -0.50 |
137.00 | 135.60 | 136.40 | 5,513 |
| 14 Nov 23 |
136.80000 -0.80 |
138.30 | 135.90 | 138.20 | 3,319 |
| 13 Nov 23 |
137.60001 +0.70 |
138.40 | 137.30 | 137.60 | 4,782 |
| 10 Nov 23 |
136.89999 -2.40 |
139.40 | 136.80 | 138.40 | 2,887 |
| 09 Nov 23 |
139.30000 -1.50 |
141.10 | 138.50 | 140.80 | 1,874 |
| 08 Nov 23 |
140.80000 -1.10 |
142.00 | 140.70 | 141.20 | 1,126 |
| 07 Nov 23 |
141.89999 +0.50 |
142.40 | 141.60 | 141.60 | 1,445 |
| 06 Nov 23 |
141.39999 -0.40 |
141.90 | 140.80 | 141.40 | 1,002 |
| 03 Nov 23 |
141.80000 +0.80 |
141.80 | 140.20 | 141.60 | 1,155 |
| 02 Nov 23 |
141.00000 -0.30 |
141.30 | 138.70 | 141.10 | 3,692 |
| 01 Nov 23 |
141.30000 +2.30 |
141.50 | 140.40 | 140.40 | 1,785 |
| 31 Oct 23 |
139.00000 +1.20 |
139.40 | 138.20 | 138.70 | 2,754 |
| 30 Oct 23 |
137.80000 -0.40 |
138.80 | 136.80 | 138.40 | 6,296 |
| 27 Oct 23 |
138.20000 -5.00 |
141.90 | 138.20 | 141.70 | 3,134 |
| 26 Oct 23 |
143.20000 -0.20 |
144.20 | 142.90 | 143.70 | 1,301 |
| 25 Oct 23 |
143.39999 +0.50 |
144.00 | 142.00 | 142.50 | 928 |
| 24 Oct 23 |
142.89999 -0.20 |
142.90 | 141.80 | 142.10 | 2,198 |
| 23 Oct 23 |
143.10001 -1.70 |
144.80 | 143.10 | 144.80 | 1,050 |
| 20 Oct 23 |
144.80000 +1.60 |
145.30 | 143.50 | 143.60 | 1,247 |
| 19 Oct 23 |
143.20000 -1.60 |
145.20 | 142.20 | 144.70 | 2,479 |
| 18 Oct 23 |
144.80000 -3.00 |
148.10 | 144.60 | 147.70 | 2,094 |
| 17 Oct 23 |
147.80000 -1.90 |
152.60 | 146.90 | 150.00 | 2,724 |
| 16 Oct 23 |
149.70000 +0.70 |
150.20 | 148.60 | 149.10 | 1,442 |
| 13 Oct 23 |
149.00000 +1.30 |
149.40 | 148.30 | 148.70 | 1,348 |
| 12 Oct 23 |
147.70000 +0.00 |
148.10 | 146.90 | 146.90 | 1,561 |
| 11 Oct 23 |
147.70000 -1.80 |
149.80 | 147.20 | 149.40 | 545 |
| 10 Oct 23 |
149.50000 -0.20 |
150.30 | 149.30 | 149.90 | 564 |
| 09 Oct 23 |
149.70000 +0.50 |
150.20 | 148.40 | 149.50 | 1,530 |
| 06 Oct 23 |
149.20000 +0.30 |
149.70 | 148.70 | 149.10 | 1,742 |
| 05 Oct 23 |
148.89999 +1.40 |
150.00 | 147.50 | 148.70 | 2,013 |
| 04 Oct 23 |
147.50000 -0.20 |
148.50 | 147.30 | 148.10 | 871 |
| 03 Oct 23 |
147.70000 +0.70 |
148.50 | 147.20 | 148.40 | 410 |
| 02 Oct 23 |
147.00000 -0.90 |
148.30 | 146.80 | 148.00 | 3,427 |
| 29 Sep 23 |
147.89999 -0.40 |
148.50 | 147.20 | 148.00 | 1,734 |
| 28 Sep 23 |
148.30000 -0.90 |
150.00 | 148.30 | 150.00 | 1,515 |
| 27 Sep 23 |
149.20000 -1.30 |
151.30 | 148.80 | 151.30 | 825 |
| 26 Sep 23 |
150.50000 +0.00 |
151.40 | 150.30 | 150.70 | 469 |
| 25 Sep 23 |
150.50000 -0.60 |
151.80 | 149.80 | 151.10 | 718 |
| 22 Sep 23 |
151.10001 -1.00 |
152.10 | 150.30 | 151.50 | 1,172 |
| 21 Sep 23 |
152.10001 +0.20 |
153.40 | 152.10 | 152.40 | 1,691 |
| 20 Sep 23 |
151.89999 +0.60 |
152.30 | 151.20 | 151.60 | 758 |
| 19 Sep 23 |
151.30000 -1.00 |
152.30 | 151.30 | 151.90 | 1,023 |
| 18 Sep 23 |
152.30000 -0.30 |
152.30 | 151.10 | 151.60 | 762 |
| 15 Sep 23 |
152.60001 -1.40 |
154.70 | 152.30 | 154.00 | 1,596 |
| 14 Sep 23 |
154.00000 +0.80 |
154.80 | 152.00 | 152.00 | 1,411 |
| 13 Sep 23 |
153.20000 +1.90 |
153.20 | 151.70 | 152.00 | 1,076 |
| 12 Sep 23 |
151.30000 +1.30 |
152.00 | 150.70 | 150.70 | 835 |
| 11 Sep 23 |
150.00000 +0.40 |
150.50 | 149.50 | 149.50 | 1,664 |
| 08 Sep 23 |
149.60001 -0.20 |
149.90 | 148.40 | 149.80 | 1,287 |
| 07 Sep 23 |
149.80000 +1.90 |
150.50 | 147.20 | 147.20 | 923 |
| 06 Sep 23 |
147.89999 -2.40 |
150.40 | 146.80 | 150.40 | 1,260 |
| 05 Sep 23 |
150.30000 +1.10 |
150.90 | 148.50 | 149.50 | 2,322 |
| 04 Sep 23 |
149.20000 +0.20 |
149.60 | 148.70 | 148.90 | 1,604 |
| 01 Sep 23 |
149.00000 -0.20 |
150.50 | 148.50 | 149.20 | 3,810 |
| 31 Aug 23 |
149.20000 -1.40 |
151.40 | 148.60 | 150.90 | 2,173 |
| 30 Aug 23 |
150.60001 +0.30 |
151.70 | 149.20 | 150.90 | 5,359 |
| 29 Aug 23 |
150.30000 -1.50 |
153.60 | 150.20 | 152.40 | 1,865 |
| 28 Aug 23 |
151.80000 -2.30 |
154.30 | 151.80 | 153.40 | 6,058 |
| 25 Aug 23 |
154.10001 +1.60 |
154.10 | 151.70 | 152.50 | 2,227 |
| 24 Aug 23 |
152.50000 +0.90 |
153.50 | 151.10 | 151.70 | 3,546 |
| 23 Aug 23 |
151.60001 -2.40 |
154.10 | 151.30 | 153.00 | 1,993 |
| 22 Aug 23 |
154.00000 -1.10 |
154.50 | 153.00 | 154.00 | 1,961 |
| 21 Aug 23 |
155.10001 -3.10 |
159.90 | 152.80 | 158.50 | 6,307 |
| 18 Aug 23 |
158.20000 -0.90 |
160.30 | 157.40 | 159.60 | 1,660 |
| 17 Aug 23 |
159.10001 +0.10 |
161.00 | 157.60 | 159.00 | 2,549 |
| 16 Aug 23 |
159.00000 -0.60 |
160.10 | 157.70 | 159.20 | 877 |
| 15 Aug 23 |
159.60001 +1.10 |
159.60 | 157.80 | 158.70 | 1,822 |
| 14 Aug 23 |
158.50000 +0.70 |
161.20 | 158.50 | 158.90 | 3,371 |
| 11 Aug 23 |
157.80000 -0.20 |
158.30 | 155.90 | 157.60 | 3,347 |
| 10 Aug 23 |
158.00000 +0.70 |
159.50 | 156.40 | 156.40 | 3,210 |
| 09 Aug 23 |
157.30000 -0.20 |
158.70 | 156.90 | 157.60 | 4,756 |
| 08 Aug 23 |
157.50000 +1.00 |
158.20 | 156.60 | 156.60 | 4,455 |
| 07 Aug 23 |
156.50000 +0.60 |
156.60 | 153.60 | 154.30 | 3,470 |
| 04 Aug 23 |
155.89999 +0.70 |
156.80 | 154.50 | 155.70 | 3,303 |
| 03 Aug 23 |
155.20000 -1.00 |
156.60 | 153.80 | 155.70 | 11,545 |
| 02 Aug 23 |
156.20000 +2.90 |
156.30 | 152.40 | 153.00 | 2,883 |
| 01 Aug 23 |
153.30000 +1.00 |
153.40 | 150.90 | 152.50 | 7,875 |
| 31 Jul 23 |
152.30000 -6.20 |
156.70 | 151.50 | 155.20 | 7,744 |
| 28 Jul 23 |
158.50000 +0.50 |
158.80 | 157.50 | 157.80 | 3,173 |
| 27 Jul 23 |
158.00000 +1.90 |
158.00 | 154.40 | 155.60 | 2,167 |
| 26 Jul 23 |
156.10001 +0.80 |
157.00 | 154.60 | 155.70 | 2,470 |
| 25 Jul 23 |
155.30000 -0.20 |
156.00 | 153.50 | 154.20 | 10,285 |
| 24 Jul 23 |
155.50000 +2.00 |
157.00 | 152.50 | 152.50 | 8,975 |
| 21 Jul 23 |
153.50000 +2.50 |
153.50 | 150.40 | 150.60 | 4,013 |
| 20 Jul 23 |
151.00000 +9.10 |
151.20 | 139.70 | 142.10 | 11,657 |
| 19 Jul 23 |
141.89999 -1.20 |
143.50 | 138.70 | 142.30 | 9,862 |
| 18 Jul 23 |
143.10001 +1.00 |
143.20 | 141.10 | 141.40 | 1,082 |
| 17 Jul 23 |
142.10001 +0.30 |
143.60 | 141.40 | 142.50 | 3,202 |
| 14 Jul 23 |
141.80000 +0.30 |
142.60 | 141.20 | 141.60 | 4,329 |
| 13 Jul 23 |
141.50000 -1.20 |
142.60 | 140.80 | 142.20 | 4,838 |
| 12 Jul 23 |
142.70000 -1.90 |
144.30 | 142.40 | 144.10 | 2,271 |
| 11 Jul 23 |
144.60001 -0.70 |
146.00 | 144.10 | 145.10 | 3,839 |
| 10 Jul 23 |
145.30000 -0.70 |
146.60 | 145.00 | 145.30 | 5,174 |
| 07 Jul 23 |
146.00000 -2.30 |
148.80 | 145.70 | 148.70 | 1,570 |
| 06 Jul 23 |
148.30000 -1.80 |
149.80 | 148.30 | 149.80 | 3,648 |
| 05 Jul 23 |
150.10001 +0.20 |
150.60 | 149.50 | 150.60 | 1,675 |
| 04 Jul 23 |
149.89999 +0.20 |
151.40 | 149.00 | 149.40 | 1,885 |
| 03 Jul 23 |
149.70000 -1.10 |
152.30 | 149.40 | 151.60 | 4,049 |
| 30 Jun 23 |
150.80000 +0.30 |
151.50 | 150.50 | 150.60 | 1,055 |
| 29 Jun 23 |
150.50000 +1.80 |
150.50 | 149.00 | 149.20 | 2,884 |
| 28 Jun 23 |
148.70000 -0.70 |
149.90 | 148.50 | 149.50 | 1,542 |
| 27 Jun 23 |
149.39999 +0.40 |
149.90 | 148.40 | 149.80 | 1,392 |
| 26 Jun 23 |
149.00000 -3.10 |
152.00 | 147.80 | 151.70 | 2,689 |
| 23 Jun 23 |
152.10001 +1.60 |
152.50 | 151.10 | 151.30 | 1,779 |
| 22 Jun 23 |
150.50000 +0.20 |
150.70 | 148.10 | 148.80 | 2,316 |
| 21 Jun 23 |
150.30000 -0.60 |
150.70 | 149.00 | 150.50 | 1,514 |
| 20 Jun 23 |
150.89999 +0.80 |
151.00 | 149.50 | 149.90 | 3,387 |
| 19 Jun 23 |
150.10001 -0.50 |
150.80 | 149.70 | 150.60 | 1,877 |
| 16 Jun 23 |
150.60001 +1.10 |
150.70 | 149.20 | 149.50 | 2,701 |
| 15 Jun 23 |
149.50000 +0.60 |
149.90 | 148.60 | 149.20 | 2,703 |
| 14 Jun 23 |
148.89999 +0.70 |
149.70 | 148.50 | 149.00 | 2,116 |
| 13 Jun 23 |
148.20000 -0.10 |
148.40 | 147.40 | 148.00 | 2,114 |
| 12 Jun 23 |
148.30000 -0.70 |
149.40 | 148.00 | 149.40 | 1,910 |
| 09 Jun 23 |
149.00000 +1.40 |
149.60 | 148.00 | 148.90 | 2,021 |
| 08 Jun 23 |
147.60001 -0.20 |
148.40 | 147.00 | 147.60 | 1,070 |
| 07 Jun 23 |
147.80000 +0.20 |
148.50 | 147.00 | 148.50 | 1,780 |
| 06 Jun 23 |
147.60001 +0.40 |
149.00 | 147.30 | 147.40 | 3,334 |
| 05 Jun 23 |
147.20000 +1.20 |
147.50 | 146.50 | 146.90 | 4,491 |
| 02 Jun 23 |
146.00000 +1.80 |
146.20 | 143.20 | 143.90 | 1,964 |
| 01 Jun 23 |
144.20000 -1.10 |
146.00 | 142.90 | 145.80 | 2,845 |
| 31 May 23 |
145.30000 +1.80 |
145.30 | 143.90 | 144.30 | 2,852 |
| 30 May 23 |
143.50000 -1.50 |
145.10 | 142.90 | 145.10 | 2,631 |
| 29 May 23 |
145.00000 +0.40 |
145.20 | 143.50 | 143.70 | 1,333 |
| 26 May 23 |
144.60001 +0.40 |
144.60 | 143.80 | 143.80 | 1,751 |
| 25 May 23 |
144.20000 -1.40 |
146.10 | 143.80 | 145.60 | 3,640 |
| 24 May 23 |
145.60001 -0.80 |
146.10 | 144.90 | 146.10 | 3,780 |
| 23 May 23 |
146.39999 +0.10 |
146.40 | 144.50 | 145.20 | 1,555 |
| 22 May 23 |
146.30000 -0.80 |
147.10 | 145.50 | 146.70 | 3,092 |
| 19 May 23 |
147.10001 -0.10 |
148.00 | 146.50 | 146.90 | 1,717 |
| 18 May 23 |
147.20000 +1.20 |
147.50 | 146.10 | 146.10 | 1,634 |
| 17 May 23 |
146.00000 -1.10 |
147.70 | 146.00 | 147.30 | 3,434 |
| 16 May 23 |
147.10001 +0.00 |
147.20 | 145.90 | 146.70 | 3,536 |
| 15 May 23 |
147.10001 -0.70 |
148.50 | 146.80 | 148.30 | 2,715 |
| 12 May 23 |
147.80000 +1.30 |
148.50 | 147.30 | 148.00 | 1,586 |
| 11 May 23 |
146.50000 +0.10 |
148.40 | 146.40 | 147.50 | 3,568 |
| 10 May 23 |
146.39999 -1.30 |
147.80 | 146.00 | 147.80 | 2,489 |
| 09 May 23 |
147.70000 +0.40 |
148.60 | 147.10 | 147.30 | 4,118 |
| 08 May 23 |
147.30000 -0.30 |
147.70 | 146.30 | 147.50 | 3,208 |
| 05 May 23 |
147.60001 +0.50 |
148.40 | 146.60 | 147.40 | 2,572 |
| 04 May 23 |
147.10001 -1.70 |
148.10 | 146.70 | 148.10 | 4,183 |
| 03 May 23 |
148.80000 -0.50 |
150.20 | 148.10 | 149.90 | 2,464 |
| 02 May 23 |
149.30000 +1.40 |
151.10 | 148.30 | 149.00 | 5,406 |
| 28 Apr 23 |
147.89999 +0.50 |
148.90 | 147.20 | 147.80 | 2,830 |
| 27 Apr 23 |
147.39999 -0.20 |
148.50 | 147.10 | 147.80 | 2,970 |
| 26 Apr 23 |
147.60001 -2.40 |
150.20 | 146.80 | 150.20 | 2,000 |
| 25 Apr 23 |
150.00000 +1.90 |
150.20 | 147.30 | 147.30 | 5,627 |
| 24 Apr 23 |
148.10001 -0.20 |
148.90 | 147.00 | 148.90 | 4,514 |
| 21 Apr 23 |
148.30000 +0.60 |
150.20 | 148.30 | 148.60 | 4,806 |
| 20 Apr 23 |
147.70000 -0.20 |
148.50 | 147.30 | 148.40 | 2,208 |
| 19 Apr 23 |
147.89999 +0.40 |
148.30 | 146.80 | 146.80 | 14,852 |
| 18 Apr 23 |
147.50000 -4.10 |
154.60 | 146.20 | 152.30 | 14,832 |
| 17 Apr 23 |
151.60001 +1.90 |
152.20 | 150.80 | 151.50 | 5,078 |
| 14 Apr 23 |
149.70000 +1.10 |
150.70 | 149.40 | 149.90 | 2,987 |
| 13 Apr 23 |
148.60001 -0.90 |
149.60 | 147.80 | 149.20 | 2,684 |
| 12 Apr 23 |
149.50000 -1.90 |
151.00 | 149.00 | 151.00 | 3,524 |
| 11 Apr 23 |
151.39999 -0.30 |
151.40 | 150.30 | 151.30 | 3,076 |
| 06 Apr 23 |
151.70000 +1.80 |
153.00 | 151.00 | 151.20 | 8,215 |
| 05 Apr 23 |
149.89999 +5.60 |
150.70 | 148.20 | 148.50 | 7,284 |
| 04 Apr 23 |
144.30000 +0.50 |
145.60 | 143.10 | 143.50 | 7,001 |
| 03 Apr 23 |
143.80000 +2.18 |
143.90 | 141.70 | 143.40 | 8,219 |
| 31 Mar 23 |
141.62000 +0.84 |
141.74 | 140.74 | 140.74 | 2,908 |
| 30 Mar 23 |
140.78000 -0.44 |
142.16 | 140.12 | 142.16 | 3,267 |
| 29 Mar 23 |
141.22000 -0.24 |
141.44 | 140.08 | 140.98 | 4,192 |
| 28 Mar 23 |
141.46001 -1.14 |
142.74 | 140.50 | 142.74 | 1,951 |
| 27 Mar 23 |
142.60001 +1.24 |
142.80 | 141.72 | 141.88 | 6,692 |
| 24 Mar 23 |
141.36000 +2.14 |
141.60 | 139.84 | 139.94 | 7,367 |
| 23 Mar 23 |
139.22000 -2.36 |
139.52 | 137.98 | 138.98 | 8,929 |
| 22 Mar 23 |
141.58000 -0.42 |
143.22 | 141.54 | 143.04 | 3,431 |
| 21 Mar 23 |
142.00000 -1.30 |
144.34 | 141.84 | 143.48 | 5,438 |
| 20 Mar 23 |
143.30000 -0.62 |
143.30 | 142.02 | 142.20 | 4,582 |
| 17 Mar 23 |
143.92000 -0.90 |
145.68 | 143.92 | 144.80 | 3,168 |
| 16 Mar 23 |
144.82001 -0.76 |
145.92 | 144.00 | 145.84 | 2,645 |
| 15 Mar 23 |
145.58000 +3.12 |
146.24 | 143.00 | 143.18 | 4,587 |
| 14 Mar 23 |
142.46001 -1.50 |
145.16 | 142.00 | 144.58 | 5,398 |
| 13 Mar 23 |
143.96001 +1.14 |
145.16 | 141.66 | 142.60 | 6,240 |
| 10 Mar 23 |
142.82001 -1.18 |
144.02 | 142.08 | 142.20 | 4,837 |
| 09 Mar 23 |
144.00000 -1.14 |
145.14 | 143.06 | 145.04 | 3,619 |
| 08 Mar 23 |
145.14000 -0.50 |
147.06 | 144.90 | 146.14 | 3,729 |
| 07 Mar 23 |
145.64000 +0.28 |
146.80 | 145.38 | 145.38 | 5,799 |
| 06 Mar 23 |
145.36000 +0.72 |
145.82 | 144.24 | 144.48 | 7,405 |
| 03 Mar 23 |
144.64000 +1.28 |
144.80 | 143.46 | 144.32 | 2,948 |
| 02 Mar 23 |
143.36000 +0.46 |
144.02 | 142.42 | 142.94 | 5,539 |
| 01 Mar 23 |
142.89999 -2.46 |
144.60 | 142.38 | 144.58 | 7,599 |
| 28 Feb 23 |
145.36000 -1.50 |
147.00 | 144.40 | 146.16 | 3,073 |
| 27 Feb 23 |
146.86000 -1.34 |
148.50 | 146.86 | 148.12 | 2,468 |
| 24 Feb 23 |
148.20000 -0.36 |
149.32 | 147.10 | 148.48 | 3,325 |
| 23 Feb 23 |
148.56000 -0.58 |
149.72 | 148.00 | 149.54 | 4,830 |
| 22 Feb 23 |
149.14000 +0.34 |
149.28 | 148.16 | 148.92 | 2,651 |
| 21 Feb 23 |
148.80000 -0.50 |
150.74 | 148.60 | 150.58 | 3,436 |
| 20 Feb 23 |
149.30000 +0.26 |
150.10 | 149.30 | 150.06 | 1,464 |
| 17 Feb 23 |
149.03999 +0.38 |
149.04 | 147.36 | 147.62 | 4,207 |
| 16 Feb 23 |
148.66000 -2.08 |
150.12 | 148.02 | 150.12 | 4,279 |
| 15 Feb 23 |
150.74001 -0.26 |
151.60 | 150.46 | 151.28 | 1,584 |
| 14 Feb 23 |
151.00000 -0.40 |
152.10 | 150.76 | 152.10 | 2,854 |
| 13 Feb 23 |
151.39999 -0.52 |
152.60 | 150.80 | 152.60 | 2,736 |
| 10 Feb 23 |
151.92000 +0.24 |
152.14 | 150.02 | 150.78 | 2,759 |
| 09 Feb 23 |
151.67999 -1.12 |
153.74 | 151.00 | 153.68 | 4,600 |
| 08 Feb 23 |
152.80000 +1.10 |
153.06 | 151.36 | 151.98 | 6,576 |
| 07 Feb 23 |
151.70000 -0.40 |
152.88 | 151.34 | 152.68 | 2,670 |
| 06 Feb 23 |
152.10001 +0.30 |
153.42 | 152.00 | 152.46 | 3,578 |
| 03 Feb 23 |
151.80000 +1.52 |
153.28 | 150.86 | 152.20 | 9,748 |
| 02 Feb 23 |
150.28000 -0.26 |
151.22 | 149.16 | 149.98 | 7,042 |
| 01 Feb 23 |
150.53999 +1.54 |
150.54 | 149.00 | 150.02 | 4,316 |
| 31 Jan 23 |
149.00000 -1.28 |
150.74 | 148.50 | 150.74 | 4,502 |
| 30 Jan 23 |
150.28000 -5.10 |
154.98 | 149.26 | 154.88 | 3,795 |
| 27 Jan 23 |
155.38000 -0.44 |
155.76 | 154.00 | 155.76 | 4,482 |
| 26 Jan 23 |
155.82001 +1.42 |
156.16 | 155.08 | 156.16 | 2,492 |
| 25 Jan 23 |
154.39999 +1.12 |
155.08 | 153.28 | 154.82 | 4,620 |
| 24 Jan 23 |
153.28000 -2.28 |
158.92 | 152.16 | 155.52 | 12,404 |
| 23 Jan 23 |
155.56000 +0.04 |
155.94 | 154.18 | 154.98 | 3,471 |
| 20 Jan 23 |
155.52000 -2.70 |
157.14 | 155.52 | 157.00 | 2,268 |
| 19 Jan 23 |
158.22000 +0.44 |
158.22 | 156.00 | 157.04 | 3,629 |
| 18 Jan 23 |
157.78000 -2.52 |
159.82 | 156.54 | 159.78 | 2,337 |
| 17 Jan 23 |
160.30000 -0.40 |
160.72 | 159.66 | 160.32 | 2,493 |
| 16 Jan 23 |
160.70000 +0.22 |
161.00 | 159.96 | 160.48 | 4,658 |
| 13 Jan 23 |
160.48000 -0.18 |
161.12 | 159.20 | 161.10 | 2,023 |
| 12 Jan 23 |
160.66000 +0.22 |
163.34 | 160.00 | 162.20 | 2,823 |
| 11 Jan 23 |
160.44000 -2.70 |
163.90 | 160.36 | 163.90 | 1,857 |
| 10 Jan 23 |
163.14000 -2.86 |
163.98 | 162.90 | 163.98 | 2,224 |
| 09 Jan 23 |
166.00000 -3.60 |
169.30 | 165.88 | 168.28 | 4,259 |
| 06 Jan 23 |
169.60001 -0.28 |
171.66 | 169.48 | 170.28 | 2,042 |
| 05 Jan 23 |
169.88000 +0.62 |
170.62 | 168.88 | 169.08 | 4,417 |
| 04 Jan 23 |
169.25999 +1.42 |
169.46 | 167.48 | 168.00 | 2,688 |
| 03 Jan 23 |
167.84000 -0.42 |
168.78 | 166.46 | 167.58 | 3,539 |
| 02 Jan 23 |
168.25999 +2.86 |
168.26 | 165.78 | 166.62 | 2,572 |
| 30 Dec 22 |
165.39999 -1.18 |
166.78 | 165.40 | 166.52 | 1,776 |
| 29 Dec 22 |
166.58000 -0.16 |
167.12 | 166.08 | 167.10 | 1,336 |
| 28 Dec 22 |
166.74001 +0.04 |
167.52 | 166.12 | 166.12 | 1,366 |
| 27 Dec 22 |
166.70000 +0.16 |
167.56 | 166.62 | 167.00 | 1,487 |
| 23 Dec 22 |
166.53999 -0.76 |
167.38 | 166.04 | 167.30 | 861 |
| 22 Dec 22 |
167.30000 -0.52 |
167.90 | 166.10 | 167.90 | 1,557 |
| 21 Dec 22 |
167.82001 +2.42 |
167.82 | 165.40 | 165.42 | 932 |
| 20 Dec 22 |
165.39999 +0.18 |
166.16 | 164.82 | 165.50 | 1,239 |
| 19 Dec 22 |
165.22000 -0.28 |
166.70 | 165.00 | 166.26 | 1,150 |
| 16 Dec 22 |
165.50000 -0.44 |
167.56 | 164.74 | 167.56 | 2,487 |
| 15 Dec 22 |
165.94000 -3.82 |
169.18 | 165.74 | 169.02 | 3,518 |
| 14 Dec 22 |
169.75999 +0.90 |
170.10 | 167.72 | 168.88 | 1,218 |
| 13 Dec 22 |
168.86000 +1.62 |
169.64 | 167.78 | 169.04 | 2,033 |
| 12 Dec 22 |
167.24001 -0.14 |
167.62 | 166.30 | 167.58 | 2,811 |
| 09 Dec 22 |
167.38000 -0.14 |
168.60 | 167.30 | 167.30 | 830 |
| 08 Dec 22 |
167.52000 -0.58 |
169.16 | 167.50 | 169.12 | 1,850 |
| 07 Dec 22 |
168.10001 -1.08 |
169.42 | 166.52 | 169.42 | 1,966 |
| 06 Dec 22 |
169.17999 -1.04 |
170.98 | 169.02 | 170.98 | 1,677 |
| 05 Dec 22 |
170.22000 +1.00 |
170.46 | 168.18 | 170.20 | 1,527 |
| 02 Dec 22 |
169.22000 -0.20 |
170.50 | 169.00 | 170.50 | 1,806 |
| 01 Dec 22 |
169.42000 -0.60 |
171.38 | 169.00 | 171.38 | 4,175 |
| 30 Nov 22 |
170.02000 +0.98 |
170.70 | 168.90 | 169.84 | 1,648 |
| 29 Nov 22 |
169.03999 -1.50 |
172.24 | 169.04 | 172.24 | 4,018 |
| 28 Nov 22 |
170.53999 -0.06 |
170.90 | 168.50 | 169.68 | 2,599 |
| 25 Nov 22 |
170.60001 +0.60 |
171.28 | 169.66 | 170.00 | 2,049 |
| 24 Nov 22 |
170.00000 -0.16 |
170.74 | 169.50 | 169.98 | 1,724 |
| 23 Nov 22 |
170.16000 -1.98 |
172.46 | 169.92 | 171.52 | 4,633 |
| 22 Nov 22 |
172.14000 +0.46 |
172.46 | 170.54 | 172.12 | 2,385 |
| 21 Nov 22 |
171.67999 +2.14 |
171.68 | 169.90 | 170.98 | 1,898 |
| 18 Nov 22 |
169.53999 +1.36 |
170.14 | 168.04 | 169.02 | 4,019 |
| 17 Nov 22 |
168.17999 +0.78 |
168.46 | 166.72 | 167.40 | 1,737 |
| 16 Nov 22 |
167.39999 +1.52 |
168.12 | 165.34 | 167.08 | 2,284 |
| 15 Nov 22 |
165.88000 -0.34 |
166.42 | 165.20 | 166.24 | 4,992 |
| 14 Nov 22 |
166.22000 +2.26 |
166.92 | 163.62 | 164.48 | 3,461 |
| 11 Nov 22 |
163.96001 -6.40 |
171.00 | 161.84 | 171.00 | 5,994 |
| 10 Nov 22 |
170.36000 -3.58 |
174.12 | 169.72 | 173.62 | 2,661 |
| 09 Nov 22 |
173.94000 +1.26 |
173.94 | 172.62 | 172.72 | 1,323 |
| 08 Nov 22 |
172.67999 +0.00 |
173.74 | 172.08 | 173.32 | 1,512 |
| 07 Nov 22 |
172.67999 +0.98 |
173.60 | 171.12 | 172.84 | 6,365 |
| 04 Nov 22 |
171.70000 -3.26 |
175.80 | 171.38 | 175.76 | 2,401 |
| 03 Nov 22 |
174.96001 +0.48 |
176.00 | 173.46 | 174.00 | 3,707 |
| 02 Nov 22 |
174.48000 -0.64 |
175.88 | 173.04 | 174.62 | 2,488 |
| 01 Nov 22 |
175.12000 -0.74 |
176.08 | 172.40 | 175.98 | 6,827 |
| 31 Oct 22 |
175.86000 +0.38 |
176.60 | 174.58 | 175.50 | 2,356 |
| 28 Oct 22 |
175.48000 +2.90 |
176.08 | 172.46 | 172.46 | 4,787 |
| 27 Oct 22 |
172.58000 +1.48 |
173.26 | 171.30 | 171.30 | 3,417 |
| 26 Oct 22 |
171.10001 +0.36 |
172.00 | 170.44 | 170.54 | 2,872 |
| 25 Oct 22 |
170.74001 -2.28 |
174.02 | 169.86 | 173.00 | 3,141 |
| 24 Oct 22 |
173.02000 +1.58 |
174.14 | 170.64 | 171.14 | 3,255 |
| 21 Oct 22 |
171.44000 +3.48 |
171.44 | 168.32 | 168.42 | 1,654 |
| 20 Oct 22 |
167.96001 +0.30 |
168.52 | 167.66 | 168.22 | 1,412 |
| 19 Oct 22 |
167.66000 -1.50 |
170.16 | 167.66 | 169.96 | 1,466 |
| 18 Oct 22 |
169.16000 -0.60 |
173.58 | 166.34 | 170.02 | 8,565 |
| 17 Oct 22 |
169.75999 +0.84 |
170.38 | 168.92 | 170.22 | 2,717 |
| 14 Oct 22 |
168.92000 +1.08 |
170.52 | 168.10 | 168.86 | 2,613 |
| 13 Oct 22 |
167.84000 -1.42 |
168.50 | 166.56 | 167.82 | 12,018 |
| 12 Oct 22 |
169.25999 +2.68 |
170.20 | 167.04 | 168.04 | 2,747 |
| 11 Oct 22 |
166.58000 +1.62 |
167.76 | 164.00 | 164.52 | 2,629 |
| 10 Oct 22 |
164.96001 +0.28 |
165.78 | 164.38 | 164.98 | 2,146 |
| 07 Oct 22 |
164.67999 -1.64 |
166.04 | 164.38 | 165.78 | 873 |
| 06 Oct 22 |
166.32001 -0.92 |
167.52 | 165.32 | 167.24 | 1,681 |
| 05 Oct 22 |
167.24001 +1.56 |
167.76 | 165.44 | 166.02 | 1,806 |
| 04 Oct 22 |
165.67999 -0.20 |
167.20 | 164.62 | 167.20 | 4,884 |
| 03 Oct 22 |
165.88000 -2.76 |
168.16 | 165.78 | 167.36 | 2,389 |
| 30 Sep 22 |
168.64000 +0.06 |
169.82 | 167.12 | 169.12 | 7,769 |
| 29 Sep 22 |
168.58000 -4.08 |
172.54 | 168.16 | 171.20 | 4,645 |
| 28 Sep 22 |
172.66000 +0.56 |
173.78 | 171.20 | 172.62 | 8,716 |
| 27 Sep 22 |
172.10001 -0.28 |
173.60 | 172.02 | 172.30 | 2,476 |
| 26 Sep 22 |
172.38000 +1.82 |
172.66 | 170.38 | 172.26 | 11,428 |
| 23 Sep 22 |
170.56000 +1.70 |
172.18 | 168.36 | 168.56 | 8,833 |
| 22 Sep 22 |
168.86000 +1.04 |
169.38 | 165.16 | 166.08 | 3,313 |
| 21 Sep 22 |
167.82001 +2.82 |
168.32 | 165.58 | 166.06 | 1,380 |
| 20 Sep 22 |
165.00000 -0.06 |
166.50 | 164.80 | 166.50 | 1,134 |
| 19 Sep 22 |
165.06000 -1.32 |
168.02 | 164.48 | 168.02 | 3,306 |
| 16 Sep 22 |
166.38000 +1.02 |
167.70 | 163.72 | 163.72 | 2,309 |
| 15 Sep 22 |
165.36000 +1.06 |
166.26 | 164.42 | 166.26 | 19,648 |
| 14 Sep 22 |
164.30000 +1.74 |
165.30 | 161.26 | 163.08 | 1,872 |
| 13 Sep 22 |
162.56000 -1.38 |
164.74 | 161.70 | 164.74 | 2,445 |
| 12 Sep 22 |
163.94000 -1.06 |
164.10 | 162.48 | 164.08 | 1,826 |
| 09 Sep 22 |
165.00000 -0.20 |
165.54 | 163.74 | 165.54 | 3,053 |
| 08 Sep 22 |
165.20000 +0.38 |
165.22 | 163.56 | 165.22 | 1,775 |
| 07 Sep 22 |
164.82001 -1.48 |
165.24 | 163.60 | 164.18 | 5,393 |
| 06 Sep 22 |
166.30000 +1.00 |
167.80 | 163.66 | 163.98 | 2,724 |
| 05 Sep 22 |
165.30000 +0.00 |
165.70 | 163.54 | 164.58 | 3,044 |
| 02 Sep 22 |
165.30000 -0.34 |
166.26 | 164.72 | 165.12 | 1,612 |
| 01 Sep 22 |
165.64000 +3.90 |
166.08 | 159.32 | 161.30 | 5,496 |
| 31 Aug 22 |
161.74001 -1.10 |
163.82 | 161.30 | 163.82 | 1,561 |
| 30 Aug 22 |
162.84000 -0.48 |
163.84 | 161.98 | 162.76 | 2,781 |
| 29 Aug 22 |
163.32001 -2.90 |
165.24 | 162.00 | 164.02 | 2,466 |
| 26 Aug 22 |
166.22000 +0.22 |
168.38 | 165.70 | 168.38 | 960 |
| 25 Aug 22 |
166.00000 +0.06 |
166.70 | 165.58 | 166.52 | 1,236 |
| 24 Aug 22 |
165.94000 -0.98 |
167.84 | 165.52 | 167.84 | 1,547 |
| 23 Aug 22 |
166.92000 -2.22 |
169.64 | 166.38 | 169.52 | 1,510 |
| 22 Aug 22 |
169.14000 +0.48 |
169.14 | 166.84 | 167.56 | 4,366 |
| 19 Aug 22 |
168.66000 +4.04 |
168.88 | 164.46 | 165.40 | 1,872 |
| 18 Aug 22 |
164.62000 -0.66 |
165.62 | 164.30 | 165.28 | 948 |
| 17 Aug 22 |
165.28000 +0.94 |
165.60 | 163.36 | 164.92 | 3,226 |
| 16 Aug 22 |
164.34000 +2.10 |
164.66 | 163.18 | 164.14 | 3,701 |
| 15 Aug 22 |
162.24001 +0.58 |
163.16 | 160.82 | 162.00 | 5,547 |
| 12 Aug 22 |
161.66000 -1.88 |
163.34 | 161.10 | 162.70 | 3,868 |
| 11 Aug 22 |
163.53999 -1.62 |
166.46 | 162.42 | 166.46 | 7,179 |
| 10 Aug 22 |
165.16000 -1.48 |
167.18 | 164.48 | 167.18 | 3,385 |
| 09 Aug 22 |
166.64000 -0.76 |
167.34 | 166.20 | 166.70 | 1,752 |
| 08 Aug 22 |
167.39999 -0.86 |
168.80 | 167.36 | 168.78 | 2,664 |
| 05 Aug 22 |
168.25999 -1.02 |
168.90 | 166.10 | 168.32 | 5,170 |
| 04 Aug 22 |
169.28000 -2.64 |
172.10 | 169.06 | 170.82 | 2,886 |
| 03 Aug 22 |
171.92000 +1.00 |
172.12 | 169.34 | 170.32 | 1,706 |
| 02 Aug 22 |
170.92000 +0.84 |
171.86 | 168.98 | 169.94 | 1,210 |
| 01 Aug 22 |
170.08000 +0.00 |
170.98 | 169.10 | 170.38 | 3,548 |
| 29 Jul 22 |
170.08000 -1.42 |
171.40 | 168.84 | 170.38 | 2,785 |
| 28 Jul 22 |
171.50000 +1.66 |
171.74 | 169.14 | 170.24 | 1,980 |
| 27 Jul 22 |
169.84000 -1.44 |
172.08 | 169.20 | 171.68 | 2,071 |
| 26 Jul 22 |
171.28000 +2.18 |
171.34 | 167.80 | 167.94 | 1,646 |
| 25 Jul 22 |
169.10001 +0.92 |
169.70 | 168.00 | 168.16 | 1,686 |
| 22 Jul 22 |
168.17999 +0.36 |
169.24 | 167.44 | 167.98 | 1,845 |
| 21 Jul 22 |
167.82001 -1.12 |
168.12 | 166.36 | 167.58 | 3,727 |
| 20 Jul 22 |
168.94000 -0.62 |
169.40 | 167.22 | 168.76 | 2,680 |
| 19 Jul 22 |
169.56000 -4.26 |
174.68 | 168.78 | 173.06 | 8,676 |
| 18 Jul 22 |
173.82001 -2.70 |
178.04 | 172.62 | 178.04 | 2,207 |
| 15 Jul 22 |
176.52000 +2.28 |
176.96 | 174.56 | 175.82 | 1,156 |
| 14 Jul 22 |
174.24001 +0.62 |
174.74 | 172.96 | 173.70 | 3,347 |
| 13 Jul 22 |
173.62000 -2.38 |
176.00 | 172.78 | 175.60 | 4,715 |
| 12 Jul 22 |
176.00000 -1.26 |
178.26 | 175.80 | 177.90 | 1,730 |
| 11 Jul 22 |
177.25999 +1.00 |
177.92 | 175.58 | 175.60 | 1,779 |
| 08 Jul 22 |
176.25999 +0.88 |
177.18 | 175.00 | 176.02 | 2,778 |
| 07 Jul 22 |
175.38000 +0.42 |
176.00 | 174.12 | 176.00 | 1,421 |
| 06 Jul 22 |
174.96001 +3.50 |
176.26 | 172.04 | 172.84 | 2,860 |
| 05 Jul 22 |
171.46001 -1.30 |
174.62 | 170.44 | 172.98 | 1,479 |
| 04 Jul 22 |
172.75999 +1.92 |
173.70 | 170.96 | 172.90 | 3,229 |
| 01 Jul 22 |
170.84000 +2.98 |
171.64 | 169.00 | 169.72 | 4,753 |
| 30 Jun 22 |
167.86000 -1.90 |
171.10 | 167.74 | 168.38 | 5,466 |
| 29 Jun 22 |
169.75999 -0.22 |
170.00 | 167.92 | 168.40 | 3,760 |
| 28 Jun 22 |
169.98000 -1.92 |
173.56 | 169.98 | 172.00 | 1,811 |
| 27 Jun 22 |
171.89999 -0.16 |
173.38 | 170.98 | 173.38 | 3,908 |
| 24 Jun 22 |
172.06000 +3.02 |
172.44 | 169.66 | 170.50 | 23,917 |
| 23 Jun 22 |
169.03999 +2.08 |
169.78 | 165.06 | 165.22 | 1,887 |
| 22 Jun 22 |
166.96001 +3.20 |
167.28 | 163.24 | 164.42 | 2,138 |
| 21 Jun 22 |
163.75999 +2.26 |
163.76 | 161.14 | 161.76 | 3,078 |
| 20 Jun 22 |
161.50000 -1.06 |
161.90 | 158.02 | 161.10 | 5,217 |
| 17 Jun 22 |
162.56000 +1.82 |
164.14 | 161.34 | 163.40 | 6,596 |
| 16 Jun 22 |
160.74001 -1.92 |
163.30 | 160.22 | 162.66 | 3,170 |
| 15 Jun 22 |
162.66000 +0.32 |
163.62 | 160.24 | 162.40 | 3,423 |
| 14 Jun 22 |
162.34000 -2.22 |
166.00 | 162.18 | 166.00 | 3,393 |
| 13 Jun 22 |
164.56000 +0.62 |
164.56 | 162.00 | 162.88 | 8,598 |
| 10 Jun 22 |
163.94000 -1.62 |
164.52 | 162.00 | 164.52 | 2,435 |
| 09 Jun 22 |
165.56000 -1.44 |
167.26 | 165.06 | 165.74 | 1,816 |
| 08 Jun 22 |
167.00000 +1.20 |
167.36 | 165.28 | 166.02 | 2,266 |
| 07 Jun 22 |
165.80000 -0.12 |
167.58 | 164.04 | 165.10 | 2,485 |
| 06 Jun 22 |
165.92000 +0.96 |
166.48 | 164.32 | 165.24 | 3,222 |
| 03 Jun 22 |
164.96001 +1.60 |
166.42 | 164.36 | 164.84 | 3,912 |
| 02 Jun 22 |
163.36000 -2.96 |
167.64 | 162.86 | 167.64 | 2,670 |
| 01 Jun 22 |
166.32001 +0.24 |
168.46 | 164.74 | 168.14 | 2,718 |
| 31 May 22 |
166.08000 -2.54 |
169.02 | 163.84 | 167.80 | 2,630 |
| 30 May 22 |
168.62000 +0.94 |
170.66 | 168.12 | 169.34 | 1,477 |
| 27 May 22 |
167.67999 +0.28 |
168.24 | 166.36 | 167.66 | 1,666 |
| 26 May 22 |
167.39999 -1.50 |
169.16 | 167.40 | 168.22 | 1,377 |
| 25 May 22 |
168.89999 +1.36 |
170.20 | 167.62 | 170.18 | 24,361 |
| 24 May 22 |
167.53999 -0.36 |
168.98 | 166.00 | 166.48 | 3,291 |
| 23 May 22 |
167.89999 +2.20 |
168.48 | 165.12 | 167.94 | 4,124 |
| 20 May 22 |
165.70000 +1.98 |
166.30 | 164.66 | 166.30 | 2,401 |
| 19 May 22 |
163.72000 -5.28 |
167.38 | 163.26 | 167.02 | 4,309 |
| 18 May 22 |
169.00000 -0.42 |
170.44 | 168.42 | 168.42 | 2,019 |
| 17 May 22 |
169.42000 -2.02 |
171.68 | 167.92 | 170.86 | 4,033 |
| 16 May 22 |
171.44000 +0.34 |
171.44 | 169.16 | 170.18 | 3,699 |
| 13 May 22 |
171.10001 +2.68 |
172.34 | 170.18 | 170.98 | 4,297 |
| 12 May 22 |
168.42000 +0.04 |
169.82 | 167.32 | 167.64 | 4,831 |
| 11 May 22 |
168.38000 +0.40 |
169.16 | 167.30 | 167.46 | 2,740 |
| 10 May 22 |
167.98000 +0.16 |
169.90 | 167.66 | 169.90 | 2,315 |
| 09 May 22 |
167.82001 +1.92 |
168.46 | 164.98 | 165.70 | 4,819 |
| 06 May 22 |
165.89999 -2.38 |
167.72 | 164.66 | 167.10 | 4,519 |
| 05 May 22 |
168.28000 -0.56 |
170.78 | 167.78 | 170.78 | 2,416 |
| 04 May 22 |
168.84000 -2.44 |
170.66 | 168.30 | 169.66 | 1,987 |
| 03 May 22 |
171.28000 +0.26 |
171.28 | 168.74 | 170.88 | 3,032 |
| 02 May 22 |
171.02000 -1.40 |
172.80 | 170.16 | 172.38 | 8,116 |
| 29 Apr 22 |
172.42000 -1.78 |
174.34 | 171.46 | 174.24 | 3,588 |
| 28 Apr 22 |
174.20000 -0.18 |
175.08 | 173.20 | 174.18 | 4,534 |
| 27 Apr 22 |
174.38000 +0.42 |
175.34 | 173.08 | 174.12 | 3,780 |
| 26 Apr 22 |
173.96001 +2.76 |
174.92 | 172.74 | 174.20 | 3,378 |
| 25 Apr 22 |
171.20000 +2.60 |
171.80 | 167.18 | 167.18 | 3,971 |
| 22 Apr 22 |
168.60001 -0.52 |
170.14 | 168.08 | 169.84 | 2,519 |
| 21 Apr 22 |
169.12000 +0.22 |
169.86 | 167.94 | 169.78 | 2,344 |
| 20 Apr 22 |
168.89999 -1.22 |
170.00 | 167.94 | 169.22 | 3,313 |
| 19 Apr 22 |
170.12000 +3.02 |
172.04 | 157.80 | 165.98 | 16,827 |
| 14 Apr 22 |
167.10001 +1.28 |
167.56 | 165.28 | 166.36 | 1,577 |
| 13 Apr 22 |
165.82001 -0.58 |
167.92 | 165.42 | 167.92 | 2,344 |
| 12 Apr 22 |
166.39999 -0.50 |
166.40 | 164.48 | 165.98 | 3,040 |
| 11 Apr 22 |
166.89999 -0.86 |
169.02 | 165.86 | 167.22 | 16,573 |
| 08 Apr 22 |
167.75999 +0.48 |
168.34 | 166.68 | 167.60 | 1,168 |
| 07 Apr 22 |
167.28000 +1.98 |
167.90 | 165.00 | 166.70 | 2,381 |
| 06 Apr 22 |
165.30000 +1.30 |
165.30 | 161.64 | 162.82 | 4,184 |
| 05 Apr 22 |
164.00000 +3.62 |
164.00 | 160.16 | 161.52 | 1,851 |
| 04 Apr 22 |
160.38000 +0.54 |
162.08 | 160.00 | 161.38 | 2,357 |
| 01 Apr 22 |
159.84000 -2.14 |
161.46 | 159.34 | 161.36 | 2,626 |
| 31 Mar 22 |
161.98000 +1.14 |
162.18 | 159.94 | 159.94 | 3,297 |
| 30 Mar 22 |
160.84000 +0.64 |
161.00 | 158.66 | 159.70 | 4,436 |
| 29 Mar 22 |
160.20000 -1.18 |
162.62 | 159.86 | 162.62 | 3,946 |
| 28 Mar 22 |
161.38000 +0.86 |
162.38 | 160.52 | 160.52 | 5,431 |
| 25 Mar 22 |
160.52000 +2.06 |
161.10 | 158.12 | 158.26 | 1,314 |
| 24 Mar 22 |
158.46001 -0.20 |
159.76 | 158.46 | 159.76 | 1,933 |
| 23 Mar 22 |
158.66000 -0.10 |
160.00 | 158.52 | 159.00 | 4,611 |
| 22 Mar 22 |
158.75999 -0.44 |
160.50 | 157.80 | 160.20 | 2,380 |
| 21 Mar 22 |
159.20000 +1.52 |
160.20 | 157.66 | 158.66 | 3,529 |
| 18 Mar 22 |
157.67999 -1.36 |
160.44 | 157.48 | 159.54 | 2,823 |
| 17 Mar 22 |
159.03999 +1.26 |
159.12 | 156.50 | 157.02 | 3,096 |
| 16 Mar 22 |
157.78000 -2.14 |
160.94 | 156.82 | 160.52 | 6,618 |
| 15 Mar 22 |
159.92000 +2.64 |
159.92 | 155.00 | 157.06 | 4,171 |
| 14 Mar 22 |
157.28000 +1.22 |
158.68 | 154.88 | 154.94 | 3,350 |
| 11 Mar 22 |
156.06000 +3.40 |
156.50 | 152.94 | 153.76 | 2,474 |
| 10 Mar 22 |
152.66000 -0.48 |
154.10 | 152.18 | 152.18 | 2,462 |
| 09 Mar 22 |
153.14000 -3.64 |
156.18 | 152.58 | 155.36 | 4,907 |
| 08 Mar 22 |
156.78000 +0.24 |
159.00 | 156.76 | 157.00 | 8,240 |
| 07 Mar 22 |
156.53999 +2.04 |
157.10 | 152.00 | 153.00 | 10,456 |
| 04 Mar 22 |
154.50000 +3.32 |
154.50 | 150.12 | 152.50 | 8,004 |
| 03 Mar 22 |
151.17999 +0.64 |
152.00 | 149.00 | 149.92 | 2,129 |
| 02 Mar 22 |
150.53999 +3.84 |
150.80 | 146.48 | 148.62 | 3,822 |
| 01 Mar 22 |
146.70000 +0.06 |
147.98 | 146.08 | 147.36 | 3,065 |
| 28 Feb 22 |
146.64000 -0.16 |
147.52 | 145.56 | 145.88 | 2,794 |
| 25 Feb 22 |
146.80000 +5.84 |
147.18 | 140.18 | 140.70 | 4,737 |
| 24 Feb 22 |
140.96001 -1.74 |
143.40 | 139.20 | 139.90 | 10,396 |
| 23 Feb 22 |
142.70000 -0.14 |
142.96 | 142.00 | 142.20 | 4,811 |
| 22 Feb 22 |
142.84000 +1.34 |
144.72 | 140.04 | 140.14 | 12,113 |
| 21 Feb 22 |
141.50000 -3.90 |
144.22 | 141.04 | 143.20 | 3,611 |
| 18 Feb 22 |
145.39999 -0.80 |
145.98 | 144.90 | 145.98 | 2,743 |
| 17 Feb 22 |
146.20000 -0.08 |
147.42 | 145.24 | 147.34 | 2,190 |
| 16 Feb 22 |
146.28000 -1.22 |
147.52 | 146.28 | 147.52 | 795 |
| 15 Feb 22 |
147.50000 +1.78 |
148.00 | 146.20 | 147.36 | 3,466 |
| 14 Feb 22 |
145.72000 -2.56 |
148.36 | 144.92 | 147.06 | 10,641 |
| 11 Feb 22 |
148.28000 +0.18 |
149.26 | 147.94 | 149.10 | 2,037 |
| 10 Feb 22 |
148.10001 -1.98 |
150.76 | 147.72 | 150.76 | 4,650 |
| 09 Feb 22 |
150.08000 +0.14 |
151.00 | 149.82 | 151.00 | 1,892 |
| 08 Feb 22 |
149.94000 +0.22 |
150.30 | 149.00 | 149.10 | 3,893 |
| 07 Feb 22 |
149.72000 -0.56 |
150.44 | 148.74 | 150.00 | 4,384 |
| 04 Feb 22 |
150.28000 -0.72 |
151.42 | 149.38 | 151.30 | 2,823 |
| 03 Feb 22 |
151.00000 -0.82 |
153.08 | 150.40 | 152.58 | 3,005 |
| 02 Feb 22 |
151.82001 +0.70 |
151.82 | 149.60 | 151.24 | 3,489 |
| 01 Feb 22 |
151.12000 -1.78 |
153.62 | 151.12 | 153.62 | 4,322 |
| 31 Jan 22 |
152.89999 +0.06 |
153.92 | 152.26 | 153.80 | 3,635 |
| 28 Jan 22 |
152.84000 -0.70 |
154.00 | 151.50 | 154.00 | 5,832 |
| 27 Jan 22 |
153.53999 +4.74 |
154.00 | 148.34 | 148.34 | 7,164 |
| 26 Jan 22 |
148.80000 +2.24 |
149.36 | 147.72 | 148.48 | 4,556 |
| 25 Jan 22 |
146.56000 +3.78 |
147.08 | 138.22 | 142.48 | 11,183 |
| 24 Jan 22 |
142.78000 -4.12 |
145.92 | 142.66 | 145.80 | 11,343 |
| 21 Jan 22 |
146.89999 -1.00 |
147.66 | 144.54 | 146.12 | 4,425 |
| 20 Jan 22 |
147.89999 -0.64 |
148.00 | 146.30 | 147.86 | 2,531 |
| 19 Jan 22 |
148.53999 +1.16 |
148.54 | 146.36 | 147.18 | 5,214 |
| 18 Jan 22 |
147.38000 -1.50 |
147.96 | 146.28 | 147.38 | 5,174 |
| 17 Jan 22 |
148.88000 +1.96 |
148.88 | 146.82 | 147.50 | 3,451 |
| 14 Jan 22 |
146.92000 -1.32 |
147.98 | 146.06 | 147.98 | 3,082 |
| 13 Jan 22 |
148.24001 -0.36 |
148.72 | 146.98 | 148.40 | 1,643 |
| 12 Jan 22 |
148.60001 -1.72 |
151.20 | 147.60 | 150.50 | 6,016 |
| 11 Jan 22 |
150.32001 -1.86 |
153.22 | 150.20 | 152.18 | 1,495 |
| 10 Jan 22 |
152.17999 -0.84 |
153.80 | 152.18 | 153.50 | 4,532 |
| 07 Jan 22 |
153.02000 +1.28 |
153.14 | 151.14 | 152.30 | 3,281 |
| 06 Jan 22 |
151.74001 -0.74 |
152.68 | 151.06 | 151.74 | 3,696 |
| 05 Jan 22 |
152.48000 +0.22 |
152.48 | 151.10 | 151.78 | 1,788 |
| 04 Jan 22 |
152.25999 +1.78 |
152.26 | 151.10 | 151.78 | 4,998 |
| 03 Jan 22 |
150.48000 -1.24 |
151.30 | 149.60 | 151.20 | 4,863 |
| 30 Dec 21 |
151.72000 +1.38 |
152.10 | 150.84 | 150.84 | 1,987 |
| 29 Dec 21 |
150.34000 -0.12 |
151.26 | 149.76 | 150.88 | 2,515 |
| 28 Dec 21 |
150.46001 +1.12 |
150.82 | 149.54 | 149.98 | 2,310 |
| 27 Dec 21 |
149.34000 +0.36 |
149.62 | 148.50 | 149.22 | 1,736 |
| 23 Dec 21 |
148.98000 +1.26 |
149.20 | 147.80 | 147.98 | 3,323 |
| 22 Dec 21 |
147.72000 +0.06 |
148.68 | 146.98 | 147.64 | 3,117 |
| 21 Dec 21 |
147.66000 -1.08 |
149.46 | 147.38 | 148.04 | 2,515 |
| 20 Dec 21 |
148.74001 -0.52 |
149.06 | 146.84 | 147.46 | 9,741 |
| 17 Dec 21 |
149.25999 -3.90 |
151.38 | 148.56 | 150.00 | 9,903 |
| 16 Dec 21 |
153.16000 +1.64 |
153.30 | 150.62 | 150.78 | 5,111 |
| 15 Dec 21 |
151.52000 +1.62 |
151.88 | 150.38 | 150.80 | 7,627 |
| 14 Dec 21 |
149.89999 +2.26 |
150.94 | 148.10 | 149.80 | 8,339 |
| 13 Dec 21 |
147.64000 +1.14 |
147.74 | 145.80 | 146.98 | 3,307 |
| 10 Dec 21 |
146.50000 +1.06 |
147.60 | 146.32 | 146.92 | 2,535 |
| 09 Dec 21 |
145.44000 +1.42 |
145.66 | 144.58 | 144.90 | 2,631 |
| 08 Dec 21 |
144.02000 -1.16 |
145.48 | 143.88 | 144.86 | 2,428 |
| 07 Dec 21 |
145.17999 +1.24 |
146.00 | 144.54 | 144.64 | 5,240 |
| 06 Dec 21 |
143.94000 +2.96 |
145.00 | 141.06 | 141.98 | 5,316 |
| 03 Dec 21 |
140.98000 +1.90 |
140.98 | 138.70 | 139.30 | 3,855 |
| 02 Dec 21 |
139.08000 -1.24 |
140.88 | 139.02 | 140.88 | 5,849 |
| 01 Dec 21 |
140.32001 +0.88 |
140.36 | 137.26 | 138.56 | 7,270 |
| 30 Nov 21 |
139.44000 -2.18 |
140.68 | 138.72 | 140.68 | 9,782 |
| 29 Nov 21 |
141.62000 +0.60 |
142.78 | 140.80 | 142.78 | 9,527 |
| 26 Nov 21 |
141.02000 -1.80 |
142.40 | 139.66 | 140.16 | 14,657 |
| 25 Nov 21 |
142.82001 -0.48 |
143.44 | 141.72 | 143.02 | 2,987 |
| 24 Nov 21 |
143.30000 +1.32 |
143.40 | 142.34 | 142.66 | 4,432 |
| 23 Nov 21 |
141.98000 -1.90 |
142.68 | 140.78 | 142.04 | 6,917 |
| 22 Nov 21 |
143.88000 +0.86 |
144.00 | 143.24 | 143.52 | 4,715 |
| 19 Nov 21 |
143.02000 -0.30 |
144.14 | 143.02 | 143.12 | 8,310 |
| 18 Nov 21 |
143.32001 -0.76 |
144.70 | 143.20 | 144.68 | 3,527 |
| 17 Nov 21 |
144.08000 +0.36 |
144.40 | 143.50 | 143.52 | 4,982 |
| 16 Nov 21 |
143.72000 -0.50 |
144.76 | 143.52 | 143.60 | 5,478 |
| 15 Nov 21 |
144.22000 -0.16 |
144.86 | 143.20 | 144.02 | 13,230 |
| 12 Nov 21 |
144.38000 +2.18 |
150.12 | 141.68 | 142.02 | 37,402 |
| 11 Nov 21 |
142.20000 +0.20 |
143.84 | 141.74 | 143.70 | 2,298 |
| 10 Nov 21 |
142.00000 +1.78 |
142.00 | 139.76 | 139.98 | 2,225 |
| 09 Nov 21 |
140.22000 +0.28 |
140.86 | 140.16 | 140.80 | 1,730 |
| 08 Nov 21 |
139.94000 -1.22 |
141.80 | 139.88 | 141.10 | 5,753 |
| 05 Nov 21 |
141.16000 -0.22 |
142.74 | 141.00 | 141.78 | 4,207 |
| 04 Nov 21 |
141.38000 -0.30 |
143.00 | 141.32 | 142.98 | 1,984 |
| 03 Nov 21 |
141.67999 -2.36 |
143.36 | 141.26 | 142.30 | 3,892 |
| 02 Nov 21 |
144.03999 +3.56 |
144.04 | 140.34 | 141.14 | 5,245 |
| 01 Nov 21 |
140.48000 +0.24 |
141.88 | 140.48 | 141.88 | 3,387 |
| 29 Oct 21 |
140.24001 -0.52 |
140.40 | 138.58 | 139.94 | 5,365 |
| 28 Oct 21 |
140.75999 -0.54 |
141.46 | 140.46 | 141.10 | 1,969 |
| 27 Oct 21 |
141.30000 -0.70 |
143.28 | 141.00 | 143.28 | 4,417 |
| 26 Oct 21 |
142.00000 +1.48 |
142.08 | 141.40 | 142.00 | 4,110 |
| 25 Oct 21 |
140.52000 +0.00 |
141.50 | 139.64 | 141.00 | 3,893 |
| 22 Oct 21 |
140.52000 +0.58 |
140.98 | 140.12 | 140.40 | 3,550 |
| 21 Oct 21 |
139.94000 -1.04 |
141.20 | 139.54 | 140.86 | 5,686 |
| 20 Oct 21 |
140.98000 -0.88 |
141.60 | 140.46 | 141.34 | 5,285 |
| 19 Oct 21 |
141.86000 +3.70 |
141.90 | 136.24 | 139.08 | 14,356 |
| 18 Oct 21 |
138.16000 -1.02 |
139.82 | 137.32 | 138.84 | 7,529 |
| 15 Oct 21 |
139.17999 +0.38 |
139.28 | 138.22 | 138.68 | 3,742 |
| 14 Oct 21 |
138.80000 +1.74 |
139.00 | 137.38 | 138.52 | 3,395 |
| 13 Oct 21 |
137.06000 -0.18 |
137.26 | 136.00 | 136.46 | 8,428 |
| 12 Oct 21 |
137.24001 -1.88 |
139.02 | 137.12 | 137.60 | 1,985 |
| 11 Oct 21 |
139.12000 +0.08 |
139.66 | 138.80 | 139.00 | 5,136 |
| 08 Oct 21 |
139.03999 -1.00 |
140.32 | 138.54 | 140.02 | 2,456 |
| 07 Oct 21 |
140.03999 +3.06 |
140.46 | 137.80 | 137.80 | 6,401 |
| 06 Oct 21 |
136.98000 -1.56 |
138.54 | 136.64 | 137.76 | 4,740 |
| 05 Oct 21 |
138.53999 +2.68 |
138.92 | 137.04 | 137.36 | 4,885 |
| 04 Oct 21 |
135.86000 -2.20 |
138.78 | 135.86 | 138.30 | 6,806 |
| 01 Oct 21 |
138.06000 -2.98 |
139.86 | 136.80 | 139.20 | 8,136 |
| 30 Sep 21 |
141.03999 -0.10 |
142.52 | 141.04 | 141.98 | 2,214 |
| 29 Sep 21 |
141.14000 +2.06 |
141.14 | 139.74 | 140.38 | 5,915 |
| 28 Sep 21 |
139.08000 -0.42 |
140.22 | 138.62 | 140.22 | 8,588 |
| 27 Sep 21 |
139.50000 -0.86 |
141.26 | 139.50 | 141.26 | 9,588 |
| 24 Sep 21 |
140.36000 -0.68 |
141.32 | 140.02 | 140.74 | 3,552 |
| 23 Sep 21 |
141.03999 +0.80 |
141.04 | 140.32 | 140.32 | 4,254 |
| 22 Sep 21 |
140.24001 -0.64 |
141.70 | 139.50 | 140.38 | 2,273 |
| 21 Sep 21 |
140.88000 +0.56 |
141.44 | 140.14 | 140.32 | 4,654 |
| 20 Sep 21 |
140.32001 +0.56 |
140.78 | 138.80 | 138.80 | 8,348 |
| 17 Sep 21 |
139.75999 -0.18 |
140.98 | 139.30 | 140.98 | 2,966 |
| 16 Sep 21 |
139.94000 +0.04 |
141.44 | 139.68 | 140.02 | 2,131 |
| 15 Sep 21 |
139.89999 -0.34 |
140.28 | 139.02 | 140.00 | 5,517 |
| 14 Sep 21 |
140.24001 +0.12 |
141.00 | 140.16 | 140.98 | 3,832 |
| 13 Sep 21 |
140.12000 -1.64 |
142.98 | 140.12 | 142.98 | 2,817 |
| 10 Sep 21 |
141.75999 -1.88 |
143.02 | 141.20 | 143.02 | 5,728 |
| 09 Sep 21 |
143.64000 -1.86 |
145.60 | 143.64 | 144.82 | 6,317 |
| 08 Sep 21 |
145.50000 +0.22 |
146.26 | 145.00 | 145.00 | 3,853 |
| 07 Sep 21 |
145.28000 -2.84 |
147.82 | 145.20 | 147.64 | 6,095 |
| 06 Sep 21 |
148.12000 +0.82 |
148.34 | 147.30 | 147.84 | 1,500 |
| 03 Sep 21 |
147.30000 -0.02 |
147.90 | 146.42 | 146.42 | 2,442 |
| 02 Sep 21 |
147.32001 +1.62 |
147.54 | 146.02 | 146.02 | 1,423 |
| 01 Sep 21 |
145.70000 -1.20 |
147.40 | 145.26 | 147.28 | 3,214 |
| 31 Aug 21 |
146.89999 -0.58 |
147.24 | 146.24 | 146.92 | 2,182 |
| 30 Aug 21 |
147.48000 +0.24 |
147.70 | 146.10 | 147.70 | 1,886 |
| 27 Aug 21 |
147.24001 -0.24 |
148.60 | 147.12 | 148.00 | 7,918 |
| 26 Aug 21 |
147.48000 -0.52 |
148.68 | 147.12 | 147.18 | 2,961 |
| 25 Aug 21 |
148.00000 -2.02 |
150.86 | 148.00 | 149.02 | 4,516 |
| 24 Aug 21 |
150.02000 -1.70 |
151.90 | 149.66 | 150.70 | 17,767 |
| 23 Aug 21 |
151.72000 -1.94 |
153.66 | 151.42 | 153.66 | 3,924 |
| 20 Aug 21 |
153.66000 +0.94 |
154.00 | 151.32 | 153.00 | 3,416 |
| 19 Aug 21 |
152.72000 +0.18 |
153.12 | 149.68 | 151.64 | 7,355 |
| 18 Aug 21 |
152.53999 -0.22 |
153.18 | 151.96 | 153.10 | 5,259 |
| 17 Aug 21 |
152.75999 +2.40 |
153.00 | 150.16 | 150.72 | 2,819 |
| 16 Aug 21 |
150.36000 +1.38 |
150.58 | 149.10 | 149.58 | 2,868 |
| 13 Aug 21 |
148.98000 +0.38 |
149.78 | 148.48 | 149.78 | 2,350 |
| 12 Aug 21 |
148.60001 +0.46 |
148.74 | 147.86 | 148.10 | 2,471 |
| 11 Aug 21 |
148.14000 +0.30 |
148.88 | 148.00 | 148.88 | 2,269 |
| 10 Aug 21 |
147.84000 +0.26 |
148.76 | 147.50 | 148.76 | 3,261 |
| 09 Aug 21 |
147.58000 +0.46 |
148.18 | 146.52 | 147.18 | 8,182 |
| 06 Aug 21 |
147.12000 +1.30 |
147.68 | 146.28 | 146.28 | 2,335 |
| 05 Aug 21 |
145.82001 -0.84 |
147.30 | 145.60 | 147.30 | 4,417 |
| 04 Aug 21 |
146.66000 +0.26 |
147.24 | 145.90 | 146.88 | 2,811 |
| 03 Aug 21 |
146.39999 +1.04 |
146.90 | 145.10 | 145.50 | 2,276 |
| 02 Aug 21 |
145.36000 -0.16 |
145.96 | 144.18 | 145.96 | 5,170 |
| 30 Jul 21 |
145.52000 +1.32 |
145.58 | 144.02 | 144.48 | 1,734 |
| 29 Jul 21 |
144.20000 -2.46 |
147.08 | 144.08 | 147.08 | 4,337 |
| 28 Jul 21 |
146.66000 +0.82 |
147.00 | 145.86 | 145.88 | 1,906 |
| 27 Jul 21 |
145.84000 +0.44 |
145.88 | 144.54 | 145.80 | 3,612 |
| 26 Jul 21 |
145.39999 -0.70 |
145.78 | 144.32 | 145.78 | 26,554 |
| 23 Jul 21 |
146.10001 +1.08 |
146.10 | 144.08 | 144.08 | 2,906 |
| 22 Jul 21 |
145.02000 +1.80 |
145.12 | 143.00 | 143.00 | 4,122 |
| 21 Jul 21 |
143.22000 -0.36 |
144.90 | 142.50 | 142.78 | 6,854 |
| 20 Jul 21 |
143.58000 +2.50 |
145.00 | 141.42 | 141.52 | 6,049 |
| 19 Jul 21 |
141.08000 -1.78 |
142.76 | 140.66 | 142.76 | 6,580 |
| 16 Jul 21 |
142.86000 -0.12 |
143.00 | 142.22 | 142.22 | 2,057 |
| 15 Jul 21 |
142.98000 -1.02 |
143.90 | 142.12 | 143.90 | 3,324 |
| 14 Jul 21 |
144.00000 +0.80 |
144.10 | 142.58 | 143.20 | 4,686 |
| 13 Jul 21 |
143.20000 -0.40 |
143.44 | 141.42 | 141.52 | 8,601 |
| 12 Jul 21 |
143.60001 +0.36 |
144.06 | 142.42 | 143.28 | 9,934 |
| 09 Jul 21 |
143.24001 +1.38 |
143.46 | 142.36 | 142.40 | 7,236 |
| 08 Jul 21 |
141.86000 -0.80 |
142.78 | 141.48 | 142.30 | 7,488 |
| 07 Jul 21 |
142.66000 +1.20 |
142.80 | 141.26 | 141.46 | 3,999 |
| 06 Jul 21 |
141.46001 -0.14 |
142.62 | 141.30 | 142.62 | 4,095 |
| 05 Jul 21 |
141.60001 +0.72 |
142.68 | 141.08 | 142.08 | 6,291 |
| 02 Jul 21 |
140.88000 +1.04 |
141.20 | 140.12 | 140.48 | 8,676 |
| 01 Jul 21 |
139.84000 +1.74 |
139.88 | 138.88 | 139.32 | 3,053 |
| 30 Jun 21 |
138.10001 +0.42 |
138.50 | 137.28 | 137.28 | 2,259 |
| 29 Jun 21 |
137.67999 +0.08 |
138.40 | 136.84 | 136.84 | 2,184 |
| 28 Jun 21 |
137.60001 +0.52 |
138.50 | 137.00 | 137.56 | 8,074 |
| 25 Jun 21 |
137.08000 +0.30 |
137.42 | 136.40 | 137.20 | 3,061 |
| 24 Jun 21 |
136.78000 +0.40 |
137.42 | 136.14 | 137.20 | 2,131 |
| 23 Jun 21 |
136.38000 -1.28 |
137.50 | 136.00 | 137.00 | 2,811 |
| 22 Jun 21 |
137.66000 -0.06 |
138.40 | 137.26 | 138.00 | 1,781 |
| 21 Jun 21 |
137.72000 +0.40 |
137.74 | 136.02 | 137.00 | 2,988 |
| 18 Jun 21 |
137.32001 -0.58 |
138.98 | 137.08 | 138.26 | 4,849 |
| 17 Jun 21 |
137.89999 +1.72 |
137.90 | 136.18 | 136.18 | 5,313 |
| 16 Jun 21 |
136.17999 -0.02 |
136.60 | 135.02 | 135.02 | 4,275 |
| 15 Jun 21 |
136.20000 +0.56 |
137.08 | 135.84 | 136.38 | 4,864 |
| 14 Jun 21 |
135.64000 -0.58 |
136.40 | 135.30 | 135.78 | 4,588 |
| 11 Jun 21 |
136.22000 -1.00 |
138.20 | 136.10 | 137.76 | 6,210 |
| 10 Jun 21 |
137.22000 +1.72 |
137.50 | 135.98 | 136.80 | 3,759 |
| 09 Jun 21 |
135.50000 +2.28 |
136.02 | 133.92 | 134.34 | 5,745 |
| 08 Jun 21 |
133.22000 -2.56 |
136.20 | 133.12 | 135.54 | 8,852 |
| 07 Jun 21 |
135.78000 -1.70 |
137.26 | 135.78 | 136.56 | 3,450 |
| 04 Jun 21 |
137.48000 +0.06 |
137.72 | 136.74 | 137.08 | 7,122 |
| 03 Jun 21 |
137.42000 +1.08 |
137.68 | 135.72 | 137.02 | 3,758 |
| 02 Jun 21 |
136.34000 +0.56 |
136.66 | 135.08 | 136.14 | 5,877 |
| 01 Jun 21 |
135.78000 -3.56 |
139.12 | 135.52 | 138.68 | 8,257 |
| 31 May 21 |
139.34000 -0.60 |
139.48 | 138.02 | 138.02 | 2,301 |
| 28 May 21 |
139.94000 +1.50 |
140.38 | 138.60 | 139.26 | 5,884 |
| 27 May 21 |
138.44000 -0.50 |
139.48 | 137.74 | 137.74 | 4,526 |
| 26 May 21 |
138.94000 -0.20 |
139.86 | 137.60 | 139.86 | 5,865 |
| 25 May 21 |
139.14000 -2.30 |
139.80 | 138.70 | 139.80 | 4,044 |
| 21 May 21 |
141.44000 +1.22 |
141.50 | 139.50 | 141.00 | 6,544 |
| 20 May 21 |
140.22000 +1.66 |
140.32 | 138.78 | 140.32 | 6,469 |
| 19 May 21 |
138.56000 -1.28 |
139.90 | 137.66 | 139.30 | 2,247 |
| 18 May 21 |
139.84000 -0.68 |
140.38 | 138.80 | 140.38 | 5,660 |
| 17 May 21 |
140.52000 -0.44 |
141.50 | 139.52 | 140.28 | 6,692 |
| 14 May 21 |
140.96001 +0.26 |
141.66 | 140.04 | 140.14 | 6,338 |
| 13 May 21 |
140.70000 +0.58 |
140.70 | 138.40 | 139.28 | 6,369 |
| 12 May 21 |
140.12000 +1.28 |
140.12 | 138.56 | 138.68 | 2,341 |
| 11 May 21 |
138.84000 -1.52 |
140.58 | 138.40 | 139.72 | 13,406 |
| 10 May 21 |
140.36000 +1.50 |
141.02 | 138.46 | 139.20 | 6,751 |
| 07 May 21 |
138.86000 +0.28 |
139.62 | 137.76 | 138.88 | 8,241 |
| 06 May 21 |
138.58000 -0.84 |
139.00 | 137.00 | 137.98 | 18,788 |
| 05 May 21 |
139.42000 +1.26 |
140.26 | 138.88 | 139.48 | 10,349 |
| 04 May 21 |
138.16000 +1.20 |
138.34 | 136.62 | 137.22 | 17,525 |
| 03 May 21 |
136.96001 +1.16 |
136.96 | 135.46 | 136.60 | 7,264 |
| 30 Apr 21 |
135.80000 +1.56 |
136.04 | 134.72 | 135.36 | 4,637 |
| 29 Apr 21 |
134.24001 +0.24 |
134.64 | 133.58 | 134.16 | 7,065 |
| 28 Apr 21 |
134.00000 -0.64 |
135.36 | 134.00 | 135.24 | 5,168 |
| 27 Apr 21 |
134.64000 -1.30 |
136.72 | 134.28 | 136.48 | 4,764 |
| 26 Apr 21 |
135.94000 -1.40 |
138.36 | 135.94 | 137.98 | 8,662 |
| 23 Apr 21 |
137.34000 -0.64 |
137.80 | 136.00 | 137.22 | 5,776 |
| 22 Apr 21 |
137.98000 -0.14 |
138.48 | 137.20 | 137.98 | 6,495 |
| 21 Apr 21 |
138.12000 -0.20 |
138.90 | 136.96 | 138.66 | 12,238 |
| 20 Apr 21 |
138.32001 +3.12 |
138.60 | 133.66 | 135.00 | 18,585 |
| 19 Apr 21 |
135.20000 +0.54 |
135.94 | 133.90 | 135.60 | 12,882 |
| 16 Apr 21 |
134.66000 -0.66 |
135.00 | 133.00 | 133.00 | 9,991 |
| 15 Apr 21 |
135.32001 +2.22 |
135.54 | 131.82 | 132.80 | 18,330 |
| 14 Apr 21 |
133.10001 +1.26 |
133.26 | 131.58 | 132.50 | 17,986 |
| 13 Apr 21 |
131.84000 -3.76 |
136.58 | 130.74 | 136.16 | 46,024 |
| 12 Apr 21 |
135.60001 +0.36 |
136.10 | 134.20 | 135.00 | 19,719 |
| 09 Apr 21 |
135.24001 -2.10 |
137.38 | 134.94 | 137.08 | 10,791 |
| 08 Apr 21 |
137.34000 -0.42 |
138.28 | 137.14 | 137.70 | 6,602 |
| 07 Apr 21 |
137.75999 -0.74 |
138.48 | 137.20 | 138.48 | 5,290 |
| 06 Apr 21 |
138.50000 -0.24 |
138.92 | 137.84 | 138.60 | 10,582 |
| 01 Apr 21 |
138.74001 -1.94 |
140.04 | 137.38 | 140.04 | 14,928 |
| 31 Mar 21 |
140.67999 +0.22 |
141.04 | 139.58 | 140.58 | 4,313 |
| 30 Mar 21 |
140.46001 -0.56 |
141.96 | 140.14 | 141.06 | 13,402 |
| 29 Mar 21 |
141.02000 +2.84 |
141.20 | 138.92 | 139.42 | 12,263 |
| 26 Mar 21 |
138.17999 +1.58 |
138.18 | 136.98 | 137.60 | 9,098 |
| 25 Mar 21 |
136.60001 -0.40 |
137.24 | 136.18 | 137.06 | 7,752 |
| 24 Mar 21 |
137.00000 +1.76 |
137.00 | 135.12 | 135.98 | 12,429 |
| 23 Mar 21 |
135.24001 +1.18 |
135.40 | 133.84 | 134.98 | 7,115 |
| 22 Mar 21 |
134.06000 -0.78 |
134.78 | 132.68 | 134.50 | 16,375 |
| 19 Mar 21 |
134.84000 +0.00 |
135.68 | 134.24 | 135.20 | 8,047 |
| 18 Mar 21 |
134.84000 -0.52 |
135.66 | 134.36 | 135.66 | 10,679 |
| 17 Mar 21 |
135.36000 -0.18 |
135.98 | 134.18 | 135.54 | 10,626 |
| 16 Mar 21 |
135.53999 +1.70 |
135.70 | 134.08 | 134.08 | 15,490 |
| 15 Mar 21 |
133.84000 +0.08 |
134.88 | 133.00 | 134.50 | 13,357 |
| 12 Mar 21 |
133.75999 -0.04 |
135.48 | 133.44 | 134.30 | 40,204 |
| 11 Mar 21 |
133.80000 -0.22 |
134.78 | 133.02 | 134.62 | 43,342 |
| 10 Mar 21 |
134.02000 -0.18 |
134.46 | 132.10 | 134.00 | 16,430 |
| 09 Mar 21 |
134.20000 +0.70 |
135.00 | 131.66 | 133.92 | 28,461 |
| 08 Mar 21 |
133.50000 +3.12 |
133.50 | 131.22 | 131.40 | 21,448 |
| 05 Mar 21 |
130.38000 +1.64 |
130.68 | 128.10 | 128.10 | 12,218 |
| 04 Mar 21 |
128.74001 -1.38 |
129.80 | 128.50 | 129.60 | 17,228 |
| 03 Mar 21 |
130.12000 -1.56 |
132.90 | 129.50 | 132.90 | 16,765 |
| 02 Mar 21 |
131.67999 -1.20 |
133.48 | 131.48 | 132.76 | 23,724 |
| 01 Mar 21 |
132.88000 +1.20 |
136.98 | 132.58 | 136.98 | 88,130 |
| 26 Feb 21 |
131.67999 -1.84 |
135.04 | 131.08 | 133.50 | 15,401 |
| 25 Feb 21 |
133.52000 -0.34 |
136.26 | 133.28 | 136.26 | 22,098 |
| 24 Feb 21 |
133.86000 +1.28 |
134.40 | 132.00 | 132.48 | 8,965 |
| 23 Feb 21 |
132.58000 +0.08 |
134.44 | 132.00 | 133.18 | 19,383 |
| 22 Feb 21 |
132.50000 -2.84 |
134.20 | 132.04 | 134.20 | 14,868 |
| 19 Feb 21 |
135.34000 -1.58 |
137.30 | 135.30 | 136.84 | 7,880 |
| 18 Feb 21 |
136.92000 -0.88 |
138.04 | 136.16 | 138.00 | 10,158 |
| 17 Feb 21 |
137.80000 +1.48 |
137.92 | 136.60 | 137.40 | 18,397 |
| 16 Feb 21 |
136.32001 -2.20 |
138.46 | 136.32 | 138.46 | 7,750 |
| 15 Feb 21 |
138.52000 +1.10 |
138.60 | 137.60 | 138.20 | 14,046 |
| 12 Feb 21 |
137.42000 +0.36 |
137.50 | 135.82 | 137.00 | 5,385 |
| 11 Feb 21 |
137.06000 -0.02 |
138.14 | 137.06 | 137.90 | 8,045 |
| 10 Feb 21 |
137.08000 -0.24 |
138.20 | 136.68 | 137.40 | 11,669 |
| 09 Feb 21 |
137.32001 +0.62 |
137.70 | 136.04 | 136.80 | 9,124 |
| 08 Feb 21 |
136.70000 -0.02 |
138.50 | 135.98 | 138.34 | 32,403 |
| 05 Feb 21 |
136.72000 +2.04 |
139.00 | 136.42 | 139.00 | 40,431 |
| 04 Feb 21 |
134.67999 +1.68 |
134.96 | 133.50 | 133.78 | 10,507 |
| 03 Feb 21 |
133.00000 -2.44 |
135.28 | 133.00 | 135.28 | 14,374 |
| 02 Feb 21 |
135.44000 -0.04 |
136.44 | 135.00 | 136.00 | 12,149 |
| 01 Feb 21 |
135.48000 +1.50 |
137.30 | 134.90 | 137.30 | 19,149 |
| 29 Jan 21 |
133.98000 -5.98 |
139.98 | 132.76 | 139.96 | 46,548 |
| 28 Jan 21 |
139.96001 -0.24 |
140.00 | 137.54 | 138.92 | 25,777 |
| 27 Jan 21 |
140.20000 -0.36 |
143.00 | 139.14 | 143.00 | 47,793 |
| 26 Jan 21 |
140.56000 +4.06 |
142.50 | 136.74 | 136.98 | 28,485 |
| 25 Jan 21 |
136.50000 +2.06 |
136.58 | 135.00 | 135.50 | 36,028 |
| 22 Jan 21 |
134.44000 +1.76 |
134.74 | 132.06 | 132.90 | 13,594 |
| 21 Jan 21 |
132.67999 -1.50 |
135.46 | 132.00 | 135.46 | 10,772 |
| 20 Jan 21 |
134.17999 +0.62 |
135.70 | 133.80 | 134.26 | 10,292 |
| 19 Jan 21 |
133.56000 -1.42 |
134.90 | 132.80 | 134.90 | 21,077 |
| 18 Jan 21 |
134.98000 +1.80 |
135.32 | 132.94 | 133.60 | 22,625 |
| 15 Jan 21 |
133.17999 +0.84 |
134.18 | 131.66 | 134.18 | 20,994 |
| 14 Jan 21 |
132.34000 +2.70 |
133.20 | 131.42 | 132.00 | 19,806 |
| 13 Jan 21 |
129.64000 -0.42 |
130.70 | 128.86 | 130.00 | 7,078 |
| 12 Jan 21 |
130.06000 -2.44 |
131.88 | 129.86 | 131.40 | 9,825 |
| 11 Jan 21 |
132.50000 +1.68 |
132.70 | 130.82 | 131.20 | 12,244 |
| 08 Jan 21 |
130.82001 +0.78 |
132.64 | 130.70 | 132.64 | 5,437 |
| 07 Jan 21 |
130.03999 +0.32 |
131.10 | 129.20 | 130.40 | 8,369 |
| 06 Jan 21 |
129.72000 +2.80 |
130.00 | 127.36 | 128.12 | 16,448 |
| 05 Jan 21 |
126.92000 +0.08 |
128.28 | 126.44 | 127.82 | 13,724 |
| 04 Jan 21 |
126.84000 +0.70 |
129.42 | 126.80 | 128.82 | 16,793 |
| 30 Dec 20 |
126.14000 -0.22 |
126.86 | 125.86 | 126.54 | 5,401 |
| 29 Dec 20 |
126.36000 +1.04 |
126.54 | 125.48 | 125.98 | 5,932 |
| 28 Dec 20 |
125.32000 +0.82 |
126.64 | 124.64 | 126.20 | 7,073 |
| 23 Dec 20 |
124.50000 -1.74 |
125.88 | 124.50 | 125.78 | 4,508 |
| 22 Dec 20 |
126.24000 +2.28 |
126.24 | 124.68 | 125.14 | 5,078 |
| 21 Dec 20 |
123.96000 -0.80 |
126.86 | 123.00 | 126.86 | 12,622 |
| 18 Dec 20 |
124.76000 +0.36 |
126.00 | 124.06 | 125.00 | 5,266 |
| 17 Dec 20 |
124.40000 +0.78 |
124.72 | 122.50 | 123.64 | 6,122 |
| 16 Dec 20 |
123.62000 +0.24 |
124.38 | 122.82 | 124.38 | 10,246 |
| 15 Dec 20 |
123.38000 -1.30 |
123.98 | 123.24 | 123.40 | 7,530 |
| 14 Dec 20 |
124.68000 -1.62 |
126.62 | 124.68 | 126.50 | 5,932 |
| 11 Dec 20 |
126.30000 +0.64 |
126.34 | 124.62 | 126.00 | 7,336 |
| 10 Dec 20 |
125.66000 -0.22 |
127.30 | 125.32 | 126.62 | 7,378 |
| 09 Dec 20 |
125.88000 +0.74 |
126.86 | 125.24 | 125.58 | 13,353 |
| 08 Dec 20 |
125.14000 +2.40 |
125.38 | 122.40 | 123.00 | 9,285 |
| 07 Dec 20 |
122.74000 -0.88 |
125.38 | 122.68 | 125.38 | 10,729 |
| 04 Dec 20 |
123.62000 +1.38 |
123.96 | 122.84 | 123.50 | 10,101 |
| 03 Dec 20 |
122.24000 -0.36 |
122.98 | 121.66 | 122.98 | 6,260 |
| 02 Dec 20 |
122.60000 -0.90 |
123.98 | 122.00 | 122.80 | 7,054 |
| 01 Dec 20 |
123.50000 +3.22 |
124.04 | 121.20 | 122.40 | 10,574 |
| 30 Nov 20 |
120.28000 -0.22 |
120.88 | 119.50 | 120.70 | 13,684 |
| 27 Nov 20 |
120.50000 -2.62 |
121.76 | 120.10 | 121.60 | 14,818 |
| 26 Nov 20 |
123.12000 +2.94 |
123.12 | 120.66 | 121.60 | 5,705 |
| 25 Nov 20 |
120.18000 -1.48 |
121.60 | 119.98 | 121.60 | 9,681 |
| 24 Nov 20 |
121.66000 -0.08 |
122.54 | 121.10 | 122.52 | 9,681 |
| 23 Nov 20 |
121.74000 -2.36 |
124.04 | 121.74 | 123.86 | 14,937 |
| 20 Nov 20 |
124.10000 +0.74 |
124.72 | 123.08 | 123.08 | 8,453 |
| 19 Nov 20 |
123.36000 -2.12 |
125.02 | 123.12 | 124.80 | 7,805 |
| 18 Nov 20 |
125.48000 -1.12 |
126.72 | 125.10 | 125.90 | 9,247 |
| 17 Nov 20 |
126.60000 -0.86 |
128.38 | 125.64 | 127.84 | 12,209 |
| 16 Nov 20 |
127.46000 +0.96 |
129.00 | 127.00 | 127.92 | 20,314 |
| 13 Nov 20 |
126.50000 +1.04 |
126.88 | 124.92 | 124.92 | 6,549 |
| 12 Nov 20 |
125.46000 -0.62 |
125.92 | 124.40 | 125.60 | 9,799 |
| 11 Nov 20 |
126.08000 +1.80 |
126.94 | 125.00 | 125.80 | 5,897 |
| 10 Nov 20 |
124.28000 +0.16 |
125.50 | 124.06 | 125.40 | 9,385 |
| 09 Nov 20 |
124.12000 +4.22 |
125.18 | 121.00 | 122.00 | 33,903 |
| 06 Nov 20 |
119.90000 +0.52 |
120.46 | 117.76 | 118.84 | 12,512 |
| 05 Nov 20 |
119.38000 -1.62 |
120.40 | 117.84 | 120.40 | 15,762 |
| 04 Nov 20 |
121.00000 +1.00 |
121.68 | 117.66 | 118.64 | 24,744 |
| 03 Nov 20 |
120.00000 +1.24 |
120.70 | 119.18 | 119.80 | 10,004 |
| 02 Nov 20 |
118.76000 +1.66 |
120.20 | 118.42 | 118.98 | 13,748 |
| 30 Oct 20 |
117.10000 -0.46 |
117.86 | 116.12 | 116.80 | 10,452 |
| 29 Oct 20 |
117.56000 -0.92 |
119.68 | 116.42 | 118.90 | 24,662 |
| 28 Oct 20 |
118.48000 -3.02 |
121.40 | 117.92 | 121.10 | 15,224 |
| 27 Oct 20 |
121.50000 +0.24 |
122.42 | 121.18 | 122.28 | 4,144 |
| 26 Oct 20 |
121.26000 -1.36 |
122.98 | 121.00 | 122.98 | 5,461 |
| 23 Oct 20 |
122.62000 +0.22 |
124.34 | 122.60 | 123.00 | 3,143 |
| 22 Oct 20 |
122.40000 +0.74 |
122.88 | 120.58 | 121.92 | 4,728 |
| 21 Oct 20 |
121.66000 -0.62 |
122.60 | 121.56 | 122.42 | 8,738 |
| 20 Oct 20 |
122.28000 -2.40 |
124.14 | 122.28 | 124.00 | 8,368 |
| 19 Oct 20 |
124.68000 -1.80 |
127.48 | 124.32 | 127.38 | 4,946 |
| 16 Oct 20 |
126.48000 +1.22 |
126.76 | 125.50 | 126.12 | 3,630 |
| 15 Oct 20 |
125.26000 -0.44 |
126.18 | 125.12 | 125.82 | 6,247 |
| 14 Oct 20 |
125.70000 -0.72 |
127.54 | 125.58 | 126.98 | 5,349 |
| 13 Oct 20 |
126.42000 -3.10 |
128.12 | 125.02 | 127.06 | 11,754 |
| 12 Oct 20 |
129.52000 +1.92 |
129.60 | 128.00 | 128.58 | 9,645 |
| 09 Oct 20 |
127.60000 +0.98 |
128.10 | 126.32 | 128.10 | 7,574 |
| 08 Oct 20 |
126.62000 +1.70 |
127.48 | 126.00 | 126.54 | 5,509 |
| 07 Oct 20 |
124.92000 -0.42 |
126.16 | 123.90 | 126.16 | 5,835 |
| 06 Oct 20 |
125.34000 +0.24 |
126.62 | 124.78 | 126.62 | 3,058 |
| 05 Oct 20 |
125.10000 -0.24 |
125.92 | 124.50 | 125.92 | 3,324 |
| 02 Oct 20 |
125.34000 -0.94 |
125.46 | 123.80 | 123.98 | 12,184 |
| 01 Oct 20 |
126.28000 -0.36 |
128.38 | 125.84 | 127.98 | 7,799 |
| 30 Sep 20 |
126.64000 +1.44 |
126.70 | 125.02 | 125.02 | 3,125 |
| 29 Sep 20 |
125.20000 -1.26 |
126.82 | 125.16 | 126.82 | 4,494 |
| 28 Sep 20 |
126.46000 +1.64 |
127.00 | 125.70 | 126.58 | 6,293 |
| 25 Sep 20 |
124.82000 +1.30 |
125.14 | 123.46 | 124.16 | 7,096 |
| 24 Sep 20 |
123.52000 -1.32 |
125.42 | 123.22 | 124.86 | 8,901 |
| 23 Sep 20 |
124.84000 +1.60 |
127.06 | 123.50 | 125.14 | 12,707 |
| 22 Sep 20 |
123.24000 -0.04 |
124.32 | 122.44 | 123.32 | 10,242 |
| 21 Sep 20 |
123.28000 -1.70 |
126.24 | 123.28 | 125.98 | 7,694 |
| 18 Sep 20 |
124.98000 -0.54 |
124.98 | 123.60 | 124.48 | 5,073 |
| 17 Sep 20 |
125.52000 -0.46 |
126.02 | 124.64 | 126.02 | 6,838 |
| 16 Sep 20 |
125.98000 -0.72 |
127.34 | 125.68 | 127.34 | 3,408 |
| 15 Sep 20 |
126.70000 +1.32 |
126.96 | 125.04 | 125.58 | 5,224 |
| 14 Sep 20 |
125.38000 -0.18 |
127.30 | 124.50 | 127.30 | 8,143 |
| 11 Sep 20 |
125.56000 +0.86 |
125.90 | 123.90 | 125.90 | 4,468 |
| 10 Sep 20 |
124.70000 -2.60 |
127.48 | 124.38 | 127.48 | 6,187 |
| 09 Sep 20 |
127.30000 +2.14 |
127.36 | 125.22 | 125.78 | 6,047 |
| 08 Sep 20 |
125.16000 -2.26 |
128.66 | 124.86 | 127.50 | 11,137 |
| 07 Sep 20 |
127.42000 +2.16 |
127.54 | 126.00 | 126.28 | 11,964 |
| 04 Sep 20 |
125.26000 -3.36 |
128.04 | 125.24 | 127.82 | 8,487 |
| 03 Sep 20 |
128.62000 -1.06 |
131.18 | 128.44 | 130.18 | 5,137 |
| 02 Sep 20 |
129.67999 +3.26 |
129.72 | 126.22 | 127.98 | 4,730 |
| 01 Sep 20 |
126.42000 -2.50 |
129.20 | 126.42 | 128.48 | 9,671 |
| 31 Aug 20 |
128.92000 +0.56 |
129.98 | 127.66 | 129.82 | 8,032 |
| 28 Aug 20 |
128.36000 -0.70 |
129.60 | 127.80 | 129.56 | 7,911 |
| 27 Aug 20 |
129.06000 +1.20 |
129.46 | 128.30 | 128.98 | 6,230 |
| 26 Aug 20 |
127.86000 -0.58 |
129.38 | 127.42 | 128.82 | 5,567 |
| 25 Aug 20 |
128.44000 +0.80 |
129.80 | 128.30 | 128.30 | 5,527 |
| 24 Aug 20 |
127.64000 -0.24 |
129.58 | 127.58 | 129.50 | 9,883 |
| 21 Aug 20 |
127.88000 -0.12 |
129.26 | 127.88 | 128.08 | 5,006 |
| 20 Aug 20 |
128.00000 +0.86 |
128.00 | 125.88 | 126.98 | 4,241 |
| 19 Aug 20 |
127.14000 +1.18 |
127.30 | 125.30 | 125.62 | 3,829 |
| 18 Aug 20 |
125.96000 -0.32 |
126.40 | 124.52 | 126.40 | 6,371 |
| 17 Aug 20 |
126.28000 +0.18 |
126.68 | 125.00 | 125.60 | 7,337 |
| 14 Aug 20 |
126.10000 +0.60 |
126.20 | 124.96 | 125.74 | 8,104 |
| 13 Aug 20 |
125.50000 -0.90 |
126.90 | 124.50 | 126.40 | 7,846 |
| 12 Aug 20 |
126.40000 +0.88 |
126.84 | 125.00 | 126.00 | 5,757 |
| 11 Aug 20 |
125.52000 -0.66 |
126.66 | 125.12 | 126.20 | 3,108 |
| 10 Aug 20 |
126.18000 +0.80 |
127.16 | 125.56 | 126.98 | 8,925 |
| 07 Aug 20 |
125.38000 +1.18 |
125.48 | 124.20 | 124.36 | 2,537 |
| 06 Aug 20 |
124.20000 -0.64 |
126.10 | 123.90 | 126.08 | 11,982 |
| 05 Aug 20 |
124.84000 +0.16 |
126.80 | 124.44 | 126.38 | 9,707 |
| 04 Aug 20 |
124.68000 -1.06 |
126.26 | 124.42 | 125.72 | 5,769 |
| 03 Aug 20 |
125.74000 +2.74 |
125.76 | 124.10 | 124.68 | 6,989 |
| 31 Jul 20 |
123.00000 -1.68 |
124.68 | 122.94 | 124.08 | 10,308 |
| 30 Jul 20 |
124.68000 +0.18 |
128.22 | 123.90 | 124.34 | 15,199 |
| 29 Jul 20 |
124.50000 -1.20 |
125.72 | 124.20 | 125.70 | 5,103 |
| 28 Jul 20 |
125.70000 -0.20 |
126.26 | 125.30 | 126.00 | 6,158 |
| 27 Jul 20 |
125.90000 -1.32 |
127.14 | 125.18 | 127.14 | 7,667 |
| 24 Jul 20 |
127.22000 -2.52 |
129.70 | 126.96 | 128.80 | 8,532 |
| 23 Jul 20 |
129.74001 +1.84 |
130.68 | 129.12 | 130.04 | 4,860 |
| 22 Jul 20 |
127.90000 -3.04 |
131.02 | 127.68 | 131.02 | 6,578 |
| 21 Jul 20 |
130.94000 +0.24 |
132.32 | 130.60 | 131.70 | 5,917 |
| 20 Jul 20 |
130.70000 -0.12 |
131.58 | 130.12 | 131.02 | 5,512 |
| 17 Jul 20 |
130.82001 +2.18 |
132.32 | 130.48 | 131.56 | 5,221 |
| 16 Jul 20 |
128.64000 -2.38 |
131.08 | 128.42 | 129.88 | 15,424 |
| 15 Jul 20 |
131.02000 +2.48 |
131.50 | 129.76 | 130.92 | 6,331 |
| 14 Jul 20 |
128.53999 +0.20 |
129.00 | 127.76 | 128.46 | 8,547 |
| 13 Jul 20 |
128.34000 +2.88 |
128.46 | 126.34 | 126.74 | 7,237 |
| 10 Jul 20 |
125.46000 +0.50 |
126.50 | 125.14 | 126.50 | 4,998 |
| 09 Jul 20 |
124.96000 -0.52 |
127.22 | 124.92 | 126.02 | 7,837 |
| 08 Jul 20 |
125.48000 -1.50 |
127.16 | 125.48 | 126.98 | 4,545 |
| 07 Jul 20 |
126.98000 +0.00 |
127.62 | 125.10 | 126.64 | 5,252 |
| 06 Jul 20 |
126.98000 +1.94 |
127.08 | 125.40 | 126.16 | 12,624 |
| 03 Jul 20 |
125.04000 -0.36 |
126.56 | 125.04 | 125.52 | 2,557 |
| 02 Jul 20 |
125.40000 +0.50 |
126.52 | 124.80 | 126.42 | 7,152 |
| 01 Jul 20 |
124.90000 +1.26 |
126.30 | 124.68 | 125.94 | 4,511 |
| 30 Jun 20 |
123.64000 -0.20 |
125.06 | 123.28 | 124.32 | 6,328 |
| 29 Jun 20 |
123.84000 +0.76 |
124.46 | 122.10 | 124.46 | 5,795 |
| 26 Jun 20 |
123.08000 -0.82 |
124.76 | 123.08 | 123.90 | 5,179 |
| 25 Jun 20 |
123.90000 -0.42 |
125.20 | 122.74 | 124.98 | 8,263 |
| 24 Jun 20 |
124.32000 -2.66 |
126.52 | 124.32 | 126.36 | 5,579 |
| 23 Jun 20 |
126.98000 +0.56 |
128.68 | 126.00 | 127.76 | 7,248 |
| 22 Jun 20 |
126.42000 -2.96 |
129.14 | 126.20 | 129.02 | 6,728 |
| 19 Jun 20 |
129.38000 +1.42 |
130.00 | 127.58 | 128.56 | 6,136 |
| 18 Jun 20 |
127.96000 -0.86 |
128.72 | 125.78 | 125.78 | 6,628 |
| 17 Jun 20 |
128.82001 +0.82 |
129.60 | 128.48 | 129.00 | 8,535 |
| 16 Jun 20 |
128.00000 +3.36 |
129.18 | 125.52 | 126.82 | 12,064 |
| 15 Jun 20 |
124.64000 -1.60 |
127.00 | 123.86 | 125.48 | 11,232 |
| 12 Jun 20 |
126.24000 -0.28 |
127.60 | 125.10 | 126.02 | 9,886 |
| 11 Jun 20 |
126.52000 -3.72 |
131.14 | 126.52 | 129.62 | 10,316 |
| 10 Jun 20 |
130.24001 +0.26 |
130.80 | 128.64 | 129.18 | 8,362 |
| 09 Jun 20 |
129.98000 -0.26 |
131.50 | 129.26 | 130.16 | 9,162 |
| 08 Jun 20 |
130.24001 -2.12 |
131.98 | 129.00 | 131.60 | 11,468 |
| 05 Jun 20 |
132.36000 +3.46 |
132.36 | 129.30 | 129.30 | 7,894 |
| 04 Jun 20 |
128.89999 -2.30 |
132.38 | 128.44 | 132.10 | 9,019 |
| 03 Jun 20 |
131.20000 -0.08 |
132.96 | 130.50 | 132.50 | 9,582 |
| 02 Jun 20 |
131.28000 -0.36 |
132.62 | 130.74 | 132.38 | 6,526 |
| 29 May 20 |
131.64000 -1.62 |
133.18 | 131.36 | 132.48 | 7,449 |
| 28 May 20 |
133.25999 +2.38 |
133.86 | 130.74 | 130.86 | 7,931 |
| 27 May 20 |
130.88000 -2.42 |
133.58 | 129.92 | 132.98 | 9,326 |
| 26 May 20 |
133.30000 -1.00 |
134.78 | 132.00 | 134.78 | 11,860 |
| 25 May 20 |
134.30000 +0.98 |
134.50 | 133.98 | 133.98 | 4,819 |
| 22 May 20 |
133.32001 -0.94 |
134.22 | 132.34 | 133.40 | 7,952 |
| 21 May 20 |
134.25999 -1.92 |
136.30 | 134.22 | 136.30 | 3,655 |
| 20 May 20 |
136.17999 +0.06 |
137.22 | 135.46 | 136.98 | 6,490 |
| 19 May 20 |
136.12000 -2.92 |
138.92 | 136.12 | 138.78 | 5,897 |
| 18 May 20 |
139.03999 +3.80 |
141.20 | 138.34 | 138.48 | 5,712 |
| 15 May 20 |
135.24001 +0.00 |
137.42 | 134.68 | 137.18 | 7,184 |
| 14 May 20 |
135.24001 -0.88 |
136.84 | 133.50 | 136.48 | 9,906 |
| 13 May 20 |
136.12000 -1.38 |
137.18 | 134.70 | 135.48 | 9,906 |
| 12 May 20 |
137.50000 -0.86 |
138.22 | 137.16 | 137.58 | 5,168 |
| 11 May 20 |
138.36000 +1.02 |
138.60 | 136.90 | 137.36 | 8,078 |
| 08 May 20 |
137.34000 +0.30 |
137.94 | 136.50 | 137.60 | 5,599 |
| 07 May 20 |
137.03999 -1.26 |
139.00 | 136.50 | 137.74 | 14,637 |
| 06 May 20 |
138.30000 -0.10 |
139.88 | 137.64 | 138.84 | 5,725 |
| 05 May 20 |
138.39999 +3.22 |
138.86 | 136.66 | 137.36 | 19,717 |
| 04 May 20 |
135.17999 -1.16 |
137.00 | 133.70 | 136.98 | 8,793 |
| 30 Apr 20 |
136.34000 -1.18 |
140.38 | 135.80 | 140.38 | 20,893 |
| 29 Apr 20 |
137.52000 -3.40 |
140.82 | 137.52 | 140.00 | 31,951 |
| 28 Apr 20 |
140.92000 -2.20 |
143.98 | 138.32 | 143.98 | 40,852 |
| 27 Apr 20 |
143.12000 +0.26 |
143.82 | 142.00 | 142.94 | 50,178 |
| 24 Apr 20 |
142.86000 -0.84 |
145.46 | 142.50 | 144.02 | 78,221 |
| 23 Apr 20 |
143.70000 +0.92 |
144.94 | 140.62 | 143.00 | 63,141 |
| 22 Apr 20 |
142.78000 +5.16 |
143.00 | 138.60 | 138.98 | 32,498 |
| 21 Apr 20 |
137.62000 -1.78 |
140.10 | 137.12 | 139.52 | 11,409 |
| 20 Apr 20 |
139.39999 +1.26 |
140.78 | 138.02 | 140.48 | 8,764 |
| 17 Apr 20 |
138.14000 +2.22 |
141.78 | 137.54 | 141.78 | 37,909 |
| 16 Apr 20 |
135.92000 +2.24 |
137.44 | 134.98 | 134.98 | 12,891 |
| 15 Apr 20 |
133.67999 +0.26 |
135.62 | 131.92 | 134.08 | 22,868 |
| 14 Apr 20 |
133.42000 +3.18 |
134.32 | 130.38 | 132.36 | 10,718 |
| 09 Apr 20 |
130.24001 +2.20 |
133.52 | 129.70 | 132.98 | 17,840 |
| 08 Apr 20 |
128.03999 -1.64 |
128.12 | 126.06 | 128.02 | 11,395 |
| 07 Apr 20 |
129.67999 +2.82 |
131.14 | 126.00 | 129.98 | 25,175 |
| 06 Apr 20 |
126.86000 +3.26 |
128.80 | 125.52 | 127.56 | 22,816 |
| 03 Apr 20 |
123.60000 +4.54 |
125.00 | 122.30 | 122.48 | 15,842 |
| 02 Apr 20 |
119.06000 +0.90 |
120.10 | 117.30 | 119.52 | 14,599 |
| 01 Apr 20 |
118.16000 -2.10 |
118.68 | 114.96 | 116.98 | 20,030 |
| 31 Mar 20 |
120.26000 +0.78 |
125.48 | 118.92 | 124.70 | 45,636 |
| 30 Mar 20 |
119.48000 +8.06 |
120.10 | 110.60 | 111.98 | 26,848 |
| 27 Mar 20 |
111.42000 -2.16 |
114.28 | 109.80 | 112.98 | 14,744 |
| 26 Mar 20 |
113.58000 +2.38 |
114.76 | 108.02 | 111.90 | 13,414 |
| 25 Mar 20 |
111.20000 +2.60 |
113.20 | 108.60 | 113.00 | 30,276 |
| 24 Mar 20 |
108.60000 +2.72 |
109.96 | 106.26 | 106.26 | 28,279 |
| 23 Mar 20 |
105.88000 -10.20 |
114.26 | 104.12 | 111.66 | 41,003 |
| 20 Mar 20 |
116.08000 -3.34 |
122.88 | 115.10 | 121.14 | 23,707 |
| 19 Mar 20 |
119.42000 -1.32 |
125.22 | 117.30 | 124.98 | 35,504 |
| 18 Mar 20 |
120.74000 -1.40 |
124.12 | 118.18 | 119.88 | 17,853 |
| 17 Mar 20 |
122.14000 +3.60 |
123.84 | 112.50 | 118.02 | 34,675 |
| 16 Mar 20 |
118.54000 +2.86 |
119.72 | 110.00 | 116.52 | 23,712 |
| 13 Mar 20 |
115.68000 +2.40 |
118.46 | 112.74 | 115.52 | 18,390 |
| 12 Mar 20 |
113.28000 -6.06 |
116.40 | 110.14 | 115.32 | 22,626 |
| 11 Mar 20 |
119.34000 -0.38 |
123.98 | 119.34 | 122.66 | 24,529 |
| 10 Mar 20 |
119.72000 -0.20 |
124.78 | 118.00 | 121.52 | 18,767 |
| 09 Mar 20 |
119.92000 -4.58 |
122.22 | 116.50 | 118.02 | 16,024 |
| 06 Mar 20 |
124.50000 -2.34 |
125.20 | 121.58 | 125.12 | 34,623 |
| 05 Mar 20 |
126.84000 +0.84 |
129.68 | 125.22 | 128.98 | 17,994 |
| 04 Mar 20 |
126.00000 +4.42 |
126.00 | 122.52 | 123.18 | 7,574 |
| 03 Mar 20 |
121.58000 -1.20 |
127.42 | 121.40 | 126.00 | 32,902 |
| 02 Mar 20 |
122.78000 +1.38 |
123.66 | 119.74 | 122.12 | 27,427 |
| 28 Feb 20 |
121.40000 -8.08 |
125.76 | 119.20 | 121.10 | 22,375 |
| 27 Feb 20 |
129.48000 -4.18 |
131.62 | 128.98 | 130.32 | 17,368 |
| 26 Feb 20 |
133.66000 +0.46 |
134.56 | 130.78 | 132.42 | 26,679 |
| 25 Feb 20 |
133.20000 -1.96 |
135.22 | 133.20 | 134.70 | 5,394 |
| 24 Feb 20 |
135.16000 -1.50 |
137.02 | 134.16 | 135.76 | 11,202 |
| 21 Feb 20 |
136.66000 -0.20 |
137.32 | 136.10 | 137.28 | 1,663 |
| 20 Feb 20 |
136.86000 -1.26 |
138.34 | 136.86 | 138.34 | 4,132 |
| 19 Feb 20 |
138.12000 +0.16 |
138.88 | 137.90 | 138.60 | 2,645 |
| 18 Feb 20 |
137.96001 -2.04 |
139.56 | 137.96 | 138.60 | 3,752 |
| 17 Feb 20 |
140.00000 +1.84 |
140.00 | 138.52 | 139.50 | 3,500 |
| 14 Feb 20 |
138.16000 -0.64 |
139.14 | 137.76 | 138.56 | 3,386 |
| 13 Feb 20 |
138.80000 +0.10 |
139.00 | 138.30 | 138.78 | 1,875 |
| 12 Feb 20 |
138.70000 -0.50 |
139.96 | 138.60 | 139.50 | 2,465 |
| 11 Feb 20 |
139.20000 +0.38 |
139.92 | 138.82 | 139.92 | 2,277 |
| 10 Feb 20 |
138.82001 -0.04 |
139.30 | 138.18 | 139.00 | 2,547 |
| 07 Feb 20 |
138.86000 -1.38 |
140.46 | 138.56 | 139.84 | 3,001 |
| 06 Feb 20 |
140.24001 +0.80 |
140.56 | 139.70 | 139.98 | 2,304 |
| 05 Feb 20 |
139.44000 +1.74 |
139.50 | 137.16 | 137.16 | 2,700 |
| 04 Feb 20 |
137.70000 +2.20 |
138.22 | 136.66 | 136.70 | 7,454 |
| 03 Feb 20 |
135.50000 +1.00 |
136.22 | 134.64 | 135.30 | 2,215 |
| 31 Jan 20 |
134.50000 -1.12 |
136.62 | 134.50 | 135.02 | 2,521 |
| 30 Jan 20 |
135.62000 -1.48 |
137.50 | 135.44 | 137.50 | 1,755 |
| 29 Jan 20 |
137.10001 +0.72 |
137.46 | 133.14 | 136.90 | 10,304 |
| 28 Jan 20 |
136.38000 +1.68 |
136.66 | 134.58 | 135.22 | 3,659 |
| 27 Jan 20 |
134.70000 +0.04 |
135.02 | 133.18 | 134.34 | 4,720 |
| 24 Jan 20 |
134.66000 +1.46 |
135.12 | 134.24 | 134.78 | 3,473 |
| 23 Jan 20 |
133.20000 -0.20 |
134.66 | 133.02 | 134.66 | 3,322 |
| 22 Jan 20 |
133.39999 -1.70 |
136.30 | 131.78 | 135.88 | 9,594 |
| 21 Jan 20 |
135.10001 +0.20 |
135.20 | 133.70 | 134.78 | 3,567 |
| 20 Jan 20 |
134.89999 +0.64 |
134.90 | 134.40 | 134.82 | 3,638 |
| 17 Jan 20 |
134.25999 +1.18 |
134.26 | 132.56 | 133.40 | 6,591 |
| 16 Jan 20 |
133.08000 +1.52 |
133.60 | 131.60 | 132.38 | 8,361 |
| 15 Jan 20 |
131.56000 +1.04 |
132.00 | 131.00 | 131.68 | 3,664 |
| 14 Jan 20 |
130.52000 -0.08 |
131.80 | 130.24 | 130.52 | 3,939 |
| 13 Jan 20 |
130.60001 -0.10 |
131.30 | 130.16 | 130.90 | 2,717 |
| 10 Jan 20 |
130.70000 -0.10 |
131.64 | 130.56 | 131.28 | 1,774 |
| 09 Jan 20 |
130.80000 +0.92 |
131.52 | 130.70 | 131.38 | 6,226 |
| 08 Jan 20 |
129.88000 +0.58 |
130.74 | 129.32 | 129.48 | 3,841 |
| 07 Jan 20 |
129.30000 +1.40 |
130.12 | 127.34 | 128.98 | 6,436 |
| 06 Jan 20 |
127.90000 -1.80 |
129.32 | 127.78 | 129.32 | 2,330 |
| 03 Jan 20 |
129.70000 -0.38 |
130.52 | 127.92 | 130.18 | 4,433 |
| 02 Jan 20 |
130.08000 -0.62 |
131.04 | 129.84 | 130.48 | 6,684 |
| 30 Dec 19 |
130.70000 +0.28 |
130.80 | 130.02 | 130.80 | 2,103 |
| 27 Dec 19 |
130.42000 -1.16 |
131.88 | 130.14 | 131.88 | 5,735 |
| 23 Dec 19 |
131.58000 -0.98 |
132.50 | 131.12 | 132.28 | 6,017 |
| 20 Dec 19 |
132.56000 +2.34 |
132.56 | 130.26 | 130.78 | 5,429 |
| 19 Dec 19 |
130.22000 +1.52 |
130.34 | 128.76 | 128.78 | 7,030 |
| 18 Dec 19 |
128.70000 +0.22 |
129.56 | 128.66 | 129.00 | 4,760 |
| 17 Dec 19 |
128.48000 +0.92 |
128.76 | 128.08 | 128.22 | 3,761 |
| 16 Dec 19 |
127.56000 +1.38 |
128.10 | 126.76 | 127.10 | 2,977 |
| 13 Dec 19 |
126.18000 -0.86 |
127.08 | 126.18 | 126.72 | 2,062 |
| 12 Dec 19 |
127.04000 -0.48 |
127.66 | 126.36 | 126.90 | 3,093 |
| 11 Dec 19 |
127.52000 +1.00 |
127.92 | 126.34 | 126.58 | 2,536 |
| 10 Dec 19 |
126.52000 -0.14 |
127.20 | 126.02 | 127.20 | 2,445 |
| 09 Dec 19 |
126.66000 -1.12 |
127.24 | 126.40 | 126.52 | 4,079 |
| 06 Dec 19 |
127.78000 +2.78 |
127.98 | 125.60 | 125.80 | 3,518 |
| 05 Dec 19 |
125.00000 -0.64 |
126.00 | 124.46 | 125.70 | 2,969 |
| 04 Dec 19 |
125.64000 +2.66 |
125.90 | 124.08 | 124.70 | 4,152 |
| 03 Dec 19 |
122.98000 -0.66 |
124.40 | 122.90 | 124.40 | 5,157 |
| 02 Dec 19 |
123.64000 -0.74 |
125.50 | 123.60 | 125.48 | 4,972 |
| 29 Nov 19 |
124.38000 -0.78 |
125.80 | 124.38 | 125.28 | 5,435 |
| 28 Nov 19 |
125.16000 +0.24 |
125.40 | 124.00 | 125.08 | 4,532 |
| 27 Nov 19 |
124.92000 +0.70 |
125.18 | 124.10 | 124.48 | 2,300 |
| 26 Nov 19 |
124.22000 +0.00 |
125.08 | 123.88 | 125.00 | 5,426 |
| 25 Nov 19 |
124.22000 -0.98 |
125.18 | 124.00 | 125.18 | 4,770 |
| 22 Nov 19 |
125.20000 +2.46 |
125.24 | 122.94 | 122.98 | 5,948 |
| 21 Nov 19 |
122.74000 +0.72 |
123.00 | 121.98 | 121.98 | 4,657 |
| 20 Nov 19 |
122.02000 +0.64 |
122.40 | 121.38 | 122.40 | 1,796 |
| 19 Nov 19 |
121.38000 -0.60 |
122.20 | 121.28 | 121.98 | 6,091 |
| 18 Nov 19 |
121.98000 +1.76 |
122.40 | 120.14 | 122.02 | 5,447 |
| 15 Nov 19 |
120.22000 +1.46 |
120.22 | 118.46 | 119.34 | 4,638 |
| 14 Nov 19 |
118.76000 -0.42 |
119.70 | 118.36 | 119.48 | 2,533 |
| 13 Nov 19 |
119.18000 -0.04 |
119.86 | 118.80 | 119.50 | 5,276 |
| 12 Nov 19 |
119.22000 -0.22 |
120.20 | 119.04 | 119.56 | 1,168 |
| 11 Nov 19 |
119.44000 +0.42 |
120.96 | 119.36 | 120.78 | 3,513 |
| 08 Nov 19 |
119.02000 -0.42 |
119.16 | 118.52 | 119.14 | 1,710 |
| 07 Nov 19 |
119.44000 +1.02 |
119.50 | 118.44 | 118.94 | 6,345 |
| 06 Nov 19 |
118.42000 -0.26 |
118.52 | 117.20 | 117.94 | 3,753 |
| 05 Nov 19 |
118.68000 +1.06 |
118.68 | 117.10 | 117.38 | 2,854 |
| 04 Nov 19 |
117.62000 -0.10 |
118.34 | 117.62 | 118.18 | 7,625 |
| 01 Nov 19 |
117.72000 +0.14 |
119.32 | 117.62 | 118.78 | 3,379 |
| 31 Oct 19 |
117.58000 -1.62 |
119.78 | 117.58 | 119.78 | 5,611 |
| 30 Oct 19 |
119.20000 +2.58 |
120.00 | 118.76 | 119.64 | 5,504 |
| 29 Oct 19 |
116.62000 +0.00 |
117.14 | 116.00 | 116.82 | 3,487 |
| 28 Oct 19 |
116.62000 +0.64 |
117.08 | 115.84 | 116.18 | 5,440 |
| 25 Oct 19 |
115.98000 -0.58 |
116.16 | 114.86 | 115.20 | 6,051 |
| 24 Oct 19 |
116.56000 -0.52 |
117.30 | 116.30 | 116.94 | 8,368 |
| 23 Oct 19 |
117.08000 +0.38 |
117.28 | 116.12 | 116.28 | 4,597 |
| 22 Oct 19 |
116.70000 +2.04 |
117.22 | 114.76 | 114.98 | 4,021 |
| 21 Oct 19 |
114.66000 -2.40 |
116.02 | 114.04 | 115.02 | 25,643 |
| 18 Oct 19 |
117.06000 -6.14 |
122.48 | 116.84 | 122.02 | 8,783 |
| 17 Oct 19 |
123.20000 +0.30 |
123.60 | 121.72 | 121.72 | 2,729 |
| 16 Oct 19 |
122.90000 +2.00 |
123.28 | 120.62 | 120.62 | 7,233 |
| 15 Oct 19 |
120.90000 +2.14 |
122.00 | 118.38 | 119.38 | 11,333 |
| 14 Oct 19 |
118.76000 -1.22 |
119.78 | 118.44 | 119.78 | 3,568 |
| 11 Oct 19 |
119.98000 +1.96 |
119.98 | 117.32 | 117.88 | 11,271 |
| 10 Oct 19 |
118.02000 +0.52 |
118.16 | 116.40 | 117.22 | 3,977 |
| 09 Oct 19 |
117.50000 -2.78 |
119.54 | 117.00 | 118.98 | 12,971 |
| 08 Oct 19 |
120.28000 -1.10 |
121.72 | 120.28 | 121.30 | 3,376 |
| 07 Oct 19 |
121.38000 -0.08 |
122.08 | 120.30 | 121.80 | 5,165 |
| 04 Oct 19 |
121.46000 +1.44 |
121.46 | 119.58 | 120.18 | 1,548 |
| 02 Oct 19 |
120.02000 +0.80 |
122.52 | 118.32 | 118.32 | 8,241 |
| 01 Oct 19 |
119.22000 +0.22 |
119.96 | 118.72 | 119.78 | 4,634 |
| 30 Sep 19 |
119.00000 +0.90 |
119.08 | 117.76 | 118.58 | 2,961 |
| 27 Sep 19 |
118.10000 -0.02 |
118.68 | 116.00 | 118.02 | 5,823 |
| 26 Sep 19 |
118.12000 -1.62 |
120.60 | 118.12 | 119.88 | 2,834 |
| 25 Sep 19 |
119.74000 -0.80 |
120.00 | 118.64 | 120.00 | 5,172 |
| 24 Sep 19 |
120.54000 +1.76 |
120.68 | 119.52 | 120.00 | 1,459 |
| 23 Sep 19 |
118.78000 -1.00 |
119.96 | 118.76 | 119.50 | 2,655 |
| 20 Sep 19 |
119.78000 +1.48 |
119.84 | 117.60 | 117.90 | 1,521 |
| 19 Sep 19 |
118.30000 +0.94 |
118.56 | 117.06 | 117.68 | 2,226 |
| 18 Sep 19 |
117.36000 -0.20 |
118.50 | 117.00 | 118.50 | 3,597 |
| 17 Sep 19 |
117.56000 -0.90 |
118.18 | 116.98 | 117.30 | 3,077 |
| 16 Sep 19 |
118.46000 +0.80 |
118.64 | 117.46 | 117.98 | 3,632 |
| 13 Sep 19 |
117.66000 -0.60 |
118.54 | 116.84 | 116.84 | 3,603 |
| 12 Sep 19 |
118.26000 -0.12 |
120.12 | 118.08 | 119.60 | 7,788 |
| 11 Sep 19 |
118.38000 +2.18 |
118.50 | 116.90 | 116.90 | 4,214 |
| 10 Sep 19 |
116.20000 +1.62 |
116.24 | 113.68 | 115.28 | 7,327 |
| 09 Sep 19 |
114.58000 -1.82 |
116.90 | 114.56 | 116.68 | 4,649 |
| 06 Sep 19 |
116.40000 -0.18 |
117.22 | 115.98 | 115.98 | 2,398 |
| 05 Sep 19 |
116.58000 +0.12 |
117.90 | 115.92 | 117.90 | 2,461 |
| 04 Sep 19 |
116.46000 -0.62 |
117.98 | 116.46 | 117.98 | 3,700 |
| 03 Sep 19 |
117.08000 -0.12 |
117.98 | 116.68 | 117.98 | 2,869 |
| 02 Sep 19 |
117.20000 +0.60 |
117.86 | 116.76 | 117.86 | 5,583 |
| 30 Aug 19 |
116.60000 +0.68 |
117.00 | 115.94 | 116.52 | 4,677 |
| 29 Aug 19 |
115.92000 +0.72 |
116.92 | 114.56 | 116.34 | 6,301 |
| 28 Aug 19 |
115.20000 -2.98 |
117.58 | 115.00 | 117.58 | 5,098 |
| 27 Aug 19 |
118.18000 +3.70 |
119.06 | 116.06 | 117.80 | 3,723 |
| 26 Aug 19 |
114.48000 -0.48 |
115.16 | 114.18 | 115.16 | 3,616 |
| 23 Aug 19 |
114.96000 -3.48 |
119.88 | 114.92 | 119.88 | 4,427 |
| 22 Aug 19 |
118.44000 -0.16 |
119.46 | 118.26 | 119.00 | 2,505 |
| 21 Aug 19 |
118.60000 +0.06 |
119.28 | 117.66 | 118.28 | 7,815 |
| 20 Aug 19 |
118.54000 -0.76 |
119.88 | 117.96 | 119.88 | 1,288 |
| 19 Aug 19 |
119.30000 +0.94 |
119.64 | 118.94 | 119.64 | 4,395 |
| 16 Aug 19 |
118.36000 +1.54 |
118.54 | 117.70 | 117.70 | 2,489 |
| 15 Aug 19 |
116.82000 -1.26 |
117.90 | 116.22 | 117.18 | 4,487 |
| 14 Aug 19 |
118.08000 -1.18 |
119.60 | 117.70 | 119.28 | 3,865 |
| 13 Aug 19 |
119.26000 +1.30 |
119.50 | 117.44 | 118.28 | 1,532 |
| 12 Aug 19 |
117.96000 +0.50 |
118.76 | 117.60 | 118.48 | 2,315 |
| 09 Aug 19 |
117.46000 +0.44 |
118.40 | 117.22 | 118.40 | 2,041 |
| 08 Aug 19 |
117.02000 +1.42 |
117.12 | 116.28 | 116.50 | 4,637 |
| 07 Aug 19 |
115.60000 -1.08 |
117.38 | 114.50 | 116.88 | 7,640 |
| 06 Aug 19 |
116.68000 +0.60 |
117.10 | 115.62 | 116.02 | 3,372 |
| 05 Aug 19 |
116.08000 -0.84 |
117.78 | 115.98 | 117.78 | 4,382 |
| 02 Aug 19 |
116.92000 -0.88 |
118.20 | 116.60 | 118.18 | 3,827 |
| 01 Aug 19 |
117.80000 +0.06 |
118.50 | 116.94 | 118.20 | 2,640 |
| 31 Jul 19 |
117.74000 -0.92 |
119.18 | 117.70 | 119.00 | 2,847 |
| 30 Jul 19 |
118.66000 -0.30 |
119.64 | 117.86 | 119.42 | 3,280 |
| 29 Jul 19 |
118.96000 +1.36 |
119.10 | 117.20 | 118.08 | 3,799 |
| 26 Jul 19 |
117.60000 +0.30 |
118.58 | 117.44 | 118.20 | 5,878 |
| 25 Jul 19 |
117.30000 +1.30 |
117.52 | 116.26 | 116.80 | 3,243 |
| 24 Jul 19 |
116.00000 +0.94 |
116.46 | 115.36 | 116.46 | 6,029 |
| 23 Jul 19 |
115.06000 +0.86 |
116.28 | 115.00 | 115.50 | 9,789 |
| 22 Jul 19 |
114.20000 -2.90 |
116.90 | 114.00 | 116.68 | 7,823 |
| 19 Jul 19 |
117.10000 -0.14 |
118.38 | 116.70 | 118.38 | 4,572 |
| 18 Jul 19 |
117.24000 -0.20 |
118.06 | 117.06 | 117.58 | 3,737 |
| 17 Jul 19 |
117.44000 -0.96 |
119.06 | 117.12 | 119.02 | 7,309 |
| 16 Jul 19 |
118.40000 -1.38 |
121.76 | 117.52 | 119.82 | 10,964 |
| 15 Jul 19 |
119.78000 -3.16 |
120.70 | 119.22 | 120.00 | 9,041 |
| 12 Jul 19 |
122.94000 -0.94 |
125.18 | 122.92 | 125.18 | 1,846 |
| 11 Jul 19 |
123.88000 -1.86 |
126.18 | 123.68 | 126.18 | 6,676 |
| 10 Jul 19 |
125.74000 -0.20 |
126.38 | 125.16 | 126.38 | 4,109 |
| 09 Jul 19 |
125.94000 +0.58 |
127.00 | 125.14 | 126.40 | 1,545 |
| 08 Jul 19 |
125.36000 -0.04 |
125.78 | 124.44 | 125.78 | 2,468 |
| 05 Jul 19 |
125.40000 -0.40 |
126.58 | 125.40 | 126.50 | 2,225 |
| 04 Jul 19 |
125.80000 +0.44 |
126.50 | 125.80 | 125.82 | 735 |
| 03 Jul 19 |
125.36000 +2.12 |
125.40 | 124.04 | 124.64 | 946 |
| 02 Jul 19 |
123.24000 -0.30 |
124.56 | 122.80 | 124.56 | 2,845 |
| 01 Jul 19 |
123.54000 +1.16 |
125.18 | 123.16 | 125.18 | 5,022 |
| 28 Jun 19 |
122.38000 -1.52 |
124.10 | 121.98 | 124.08 | 2,314 |
| 27 Jun 19 |
123.90000 -0.82 |
126.20 | 123.90 | 126.20 | 1,568 |
| 26 Jun 19 |
124.72000 -1.74 |
127.44 | 124.00 | 126.52 | 3,597 |
| 25 Jun 19 |
126.46000 +0.60 |
127.12 | 125.30 | 126.34 | 2,199 |
| 24 Jun 19 |
125.86000 +0.90 |
125.88 | 124.66 | 125.88 | 2,088 |
| 21 Jun 19 |
124.96000 -0.74 |
126.00 | 124.24 | 126.00 | 2,946 |
| 20 Jun 19 |
125.70000 +0.70 |
125.80 | 124.32 | 125.50 | 2,360 |
| 19 Jun 19 |
125.00000 -0.34 |
125.32 | 124.78 | 124.78 | 3,431 |
| 18 Jun 19 |
125.34000 +1.02 |
125.38 | 124.00 | 125.00 | 1,791 |
| 17 Jun 19 |
124.32000 -0.98 |
125.78 | 124.10 | 125.78 | 7,811 |
| 14 Jun 19 |
125.30000 +0.66 |
125.98 | 124.54 | 124.98 | 3,544 |
| 13 Jun 19 |
124.64000 -0.68 |
125.96 | 124.54 | 125.30 | 3,240 |
| 12 Jun 19 |
125.32000 +1.58 |
126.10 | 123.10 | 123.38 | 1,635 |
| 11 Jun 19 |
123.74000 +1.12 |
123.96 | 121.98 | 121.98 | 3,598 |
| 07 Jun 19 |
122.62000 +1.56 |
123.00 | 120.52 | 121.80 | 1,868 |
| 06 Jun 19 |
121.06000 +1.22 |
121.36 | 118.60 | 118.60 | 3,643 |
| 05 Jun 19 |
119.84000 +0.78 |
119.90 | 118.72 | 119.90 | 1,189 |
| 04 Jun 19 |
119.06000 +1.26 |
119.12 | 116.98 | 116.98 | 1,998 |
| 03 Jun 19 |
117.80000 -0.16 |
117.92 | 116.74 | 117.18 | 3,302 |
| 31 May 19 |
117.96000 -0.36 |
118.58 | 117.06 | 118.58 | 1,896 |
| 30 May 19 |
118.32000 +1.48 |
119.26 | 117.54 | 118.48 | 2,159 |
| 29 May 19 |
116.84000 -7.78 |
122.90 | 116.84 | 122.52 | 5,191 |
| 28 May 19 |
124.62000 +0.52 |
125.52 | 124.10 | 125.00 | 2,661 |
| 27 May 19 |
124.10000 +0.22 |
124.84 | 124.04 | 124.84 | 662 |
| 24 May 19 |
123.88000 +0.32 |
125.36 | 123.72 | 125.36 | 1,001 |
| 23 May 19 |
123.56000 -0.26 |
124.50 | 123.56 | 124.00 | 1,523 |
| 22 May 19 |
123.82000 -0.70 |
124.48 | 123.34 | 124.48 | 885 |
| 21 May 19 |
124.52000 +0.86 |
125.10 | 124.08 | 124.98 | 1,218 |
| 20 May 19 |
123.66000 -0.26 |
124.90 | 123.66 | 124.22 | 2,040 |
| 17 May 19 |
123.92000 -0.10 |
124.14 | 122.66 | 123.90 | 3,364 |
| 16 May 19 |
124.02000 +1.68 |
124.12 | 121.62 | 122.44 | 1,034 |
| 15 May 19 |
122.34000 -0.14 |
122.94 | 120.84 | 122.94 | 2,873 |
| 14 May 19 |
122.48000 +0.14 |
122.88 | 122.06 | 122.70 | 410 |
| 13 May 19 |
122.34000 +0.78 |
123.42 | 121.50 | 121.74 | 4,435 |
| 10 May 19 |
121.56000 -1.32 |
124.12 | 121.56 | 124.04 | 2,178 |
| 09 May 19 |
122.88000 -2.28 |
125.14 | 122.88 | 124.12 | 2,589 |
| 08 May 19 |
125.16000 +0.28 |
125.82 | 124.08 | 124.64 | 2,963 |
| 07 May 19 |
124.88000 -0.36 |
126.88 | 124.88 | 126.50 | 1,934 |
| 06 May 19 |
125.24000 -1.34 |
126.26 | 124.32 | 125.78 | 7,435 |
| 03 May 19 |
126.58000 +0.50 |
127.56 | 126.48 | 126.90 | 1,443 |
| 02 May 19 |
126.08000 +0.68 |
127.00 | 126.04 | 127.00 | 2,414 |
| 30 Apr 19 |
125.40000 -0.12 |
125.40 | 123.90 | 125.02 | 2,475 |
| 29 Apr 19 |
125.52000 +0.06 |
126.26 | 125.40 | 125.98 | 983 |
| 26 Apr 19 |
125.46000 +0.46 |
125.72 | 124.90 | 125.48 | 2,876 |
| 25 Apr 19 |
125.00000 -0.08 |
125.48 | 124.06 | 125.48 | 873 |
| 24 Apr 19 |
125.08000 +0.22 |
125.08 | 124.14 | 125.00 | 1,437 |
| 23 Apr 19 |
124.86000 +3.16 |
124.86 | 122.28 | 122.94 | 1,834 |
| 18 Apr 19 |
121.70000 -1.80 |
124.62 | 120.76 | 122.90 | 2,369 |
| 17 Apr 19 |
123.50000 +0.10 |
123.50 | 121.98 | 122.58 | 3,576 |
| 16 Apr 19 |
123.40000 +2.76 |
124.42 | 120.52 | 121.10 | 4,589 |
| 15 Apr 19 |
120.64000 +0.32 |
120.78 | 120.02 | 120.32 | 2,227 |
| 12 Apr 19 |
120.32000 +0.24 |
120.40 | 119.06 | 119.80 | 3,800 |
| 11 Apr 19 |
120.08000 -0.20 |
120.76 | 119.90 | 120.72 | 387 |
| 10 Apr 19 |
120.28000 -0.48 |
121.00 | 120.00 | 120.02 | 3,156 |
| 09 Apr 19 |
120.76000 -0.18 |
121.50 | 119.42 | 121.50 | 3,919 |
| 08 Apr 19 |
120.94000 -0.40 |
121.64 | 120.46 | 121.19 | 2,213 |
| 05 Apr 19 |
121.34000 +0.53 |
121.60 | 120.38 | 120.38 | 2,483 |
| 04 Apr 19 |
120.81000 -1.93 |
122.50 | 120.76 | 122.50 | 3,435 |
| 03 Apr 19 |
122.74000 -0.63 |
123.28 | 122.35 | 122.91 | 1,362 |
| 02 Apr 19 |
123.37000 -1.29 |
124.57 | 122.50 | 124.57 | 1,833 |
| 01 Apr 19 |
124.66000 +0.49 |
125.39 | 124.35 | 125.39 | 2,601 |
| 29 Mar 19 |
124.17000 +0.22 |
124.24 | 123.46 | 123.71 | 2,069 |
| 28 Mar 19 |
123.95000 +1.10 |
124.18 | 123.02 | 123.47 | 2,058 |
| 27 Mar 19 |
122.85000 +0.02 |
123.70 | 122.47 | 123.01 | 2,283 |
| 26 Mar 19 |
122.83000 +2.21 |
123.25 | 120.61 | 120.61 | 4,260 |
| 25 Mar 19 |
120.62000 -1.00 |
120.92 | 120.15 | 120.15 | 5,293 |
| 22 Mar 19 |
121.62000 -0.35 |
122.58 | 121.40 | 121.71 | 1,070 |
| 21 Mar 19 |
121.97000 +1.15 |
122.15 | 119.05 | 120.01 | 1,986 |
| 20 Mar 19 |
120.82000 -1.31 |
122.39 | 120.49 | 122.27 | 4,298 |
| 19 Mar 19 |
122.13000 +0.79 |
122.33 | 120.68 | 121.06 | 2,125 |
| 18 Mar 19 |
121.34000 -0.45 |
121.90 | 120.53 | 121.90 | 2,592 |
| 15 Mar 19 |
121.79000 -0.50 |
122.63 | 121.00 | 121.90 | 5,961 |
| 14 Mar 19 |
122.29000 -0.95 |
122.54 | 120.56 | 120.99 | 3,396 |
| 13 Mar 19 |
123.24000 -0.03 |
123.89 | 122.92 | 123.30 | 1,680 |
| 12 Mar 19 |
123.27000 -0.13 |
124.13 | 122.39 | 124.04 | 4,013 |
| 11 Mar 19 |
123.40000 +1.71 |
124.16 | 122.43 | 123.23 | 2,852 |
| 08 Mar 19 |
121.69000 -1.56 |
123.50 | 121.50 | 123.00 | 2,422 |
| 07 Mar 19 |
123.25000 +0.47 |
124.35 | 122.60 | 122.99 | 1,361 |
| 06 Mar 19 |
122.78000 -0.21 |
123.69 | 122.21 | 123.69 | 3,516 |
| 05 Mar 19 |
122.99000 +0.60 |
123.12 | 121.95 | 122.50 | 1,326 |
| 04 Mar 19 |
122.39000 +1.83 |
122.82 | 122.30 | 122.69 | 4,081 |
| 01 Mar 19 |
120.56000 +0.08 |
121.27 | 120.25 | 120.79 | 3,855 |
| 28 Feb 19 |
120.48000 +0.78 |
121.09 | 118.95 | 119.49 | 5,488 |
| 27 Feb 19 |
119.70000 -0.37 |
119.70 | 118.84 | 119.59 | 1,418 |
| 26 Feb 19 |
120.07000 -0.76 |
120.44 | 118.83 | 118.91 | 1,663 |
| 25 Feb 19 |
120.83000 +0.79 |
121.00 | 119.35 | 120.40 | 2,224 |
| 22 Feb 19 |
120.04000 +1.06 |
120.10 | 119.00 | 119.79 | 2,913 |
| 21 Feb 19 |
118.98000 -0.65 |
121.10 | 117.24 | 121.10 | 3,622 |
| 20 Feb 19 |
119.63000 -0.38 |
120.34 | 119.02 | 120.34 | 1,885 |
| 19 Feb 19 |
120.01000 -0.72 |
120.98 | 120.00 | 120.98 | 2,495 |
| 18 Feb 19 |
120.73000 +0.36 |
121.49 | 120.40 | 121.49 | 3,157 |
| 15 Feb 19 |
120.37000 +1.94 |
120.47 | 118.22 | 118.85 | 4,198 |
| 14 Feb 19 |
118.43000 -0.46 |
119.81 | 118.35 | 119.20 | 2,406 |
| 13 Feb 19 |
118.89000 +0.93 |
119.55 | 118.45 | 118.94 | 4,205 |
| 12 Feb 19 |
117.96000 +1.50 |
118.20 | 117.00 | 117.17 | 4,079 |
| 11 Feb 19 |
116.46000 +0.06 |
117.99 | 116.46 | 117.34 | 4,678 |
| 08 Feb 19 |
116.40000 +0.29 |
117.03 | 116.01 | 116.29 | 3,032 |
| 07 Feb 19 |
116.11000 -1.03 |
117.45 | 115.93 | 116.82 | 1,571 |
| 06 Feb 19 |
117.14000 +0.32 |
117.21 | 116.22 | 116.26 | 3,139 |
| 05 Feb 19 |
116.82000 +0.72 |
117.10 | 116.32 | 116.32 | 2,831 |
| 04 Feb 19 |
116.10000 -1.00 |
118.09 | 115.70 | 118.01 | 4,317 |
| 01 Feb 19 |
117.10000 +0.68 |
117.44 | 115.92 | 117.44 | 14,445 |
| 31 Jan 19 |
116.42000 +1.71 |
116.49 | 114.00 | 115.19 | 2,819 |
| 30 Jan 19 |
114.71000 +0.98 |
114.83 | 113.49 | 113.49 | 3,034 |
| 29 Jan 19 |
113.73000 +1.87 |
114.00 | 112.39 | 113.19 | 3,119 |
| 28 Jan 19 |
111.86000 -0.57 |
112.63 | 111.48 | 112.42 | 3,106 |
| 25 Jan 19 |
112.43000 +0.33 |
112.93 | 111.91 | 112.79 | 2,414 |
| 24 Jan 19 |
112.10000 -0.48 |
114.00 | 111.68 | 113.52 | 2,914 |
| 23 Jan 19 |
112.58000 -0.50 |
114.11 | 112.58 | 112.94 | 1,873 |
| 22 Jan 19 |
113.08000 -1.57 |
116.70 | 112.08 | 115.09 | 6,413 |
| 21 Jan 19 |
114.65000 +0.00 |
116.01 | 114.65 | 116.01 | 4,674 |
| 18 Jan 19 |
114.65000 +1.66 |
114.65 | 113.31 | 114.00 | 4,026 |
| 17 Jan 19 |
112.99000 +0.40 |
113.06 | 111.98 | 112.70 | 1,627 |
| 16 Jan 19 |
112.59000 -0.37 |
114.12 | 112.29 | 113.00 | 1,518 |
| 15 Jan 19 |
112.96000 +1.28 |
113.47 | 111.68 | 112.49 | 4,472 |
| 14 Jan 19 |
111.68000 -0.35 |
113.10 | 111.54 | 112.30 | 2,525 |
| 11 Jan 19 |
112.03000 -0.74 |
113.04 | 111.95 | 112.96 | 2,172 |
| 10 Jan 19 |
112.77000 +0.24 |
112.77 | 110.51 | 110.99 | 5,495 |
| 09 Jan 19 |
112.53000 -0.11 |
114.58 | 112.00 | 114.15 | 9,413 |
| 08 Jan 19 |
112.64000 +1.35 |
112.84 | 111.58 | 111.70 | 4,363 |
| 07 Jan 19 |
111.29000 -0.67 |
113.40 | 110.82 | 112.56 | 7,998 |
| 04 Jan 19 |
111.96000 +1.23 |
112.66 | 110.51 | 110.51 | 5,890 |
| 03 Jan 19 |
110.73000 -1.91 |
112.95 | 110.36 | 110.53 | 4,536 |
| 02 Jan 19 |
112.64000 +0.85 |
112.64 | 111.33 | 112.34 | 13,577 |
| 28 Dec 18 |
111.79000 +2.89 |
112.04 | 110.51 | 110.51 | 1,953 |
| 27 Dec 18 |
108.90000 -4.70 |
112.49 | 108.21 | 112.49 | 7,678 |
| 21 Dec 18 |
113.60000 +0.73 |
114.54 | 112.00 | 112.70 | 4,162 |
| 20 Dec 18 |
112.87000 -1.32 |
113.18 | 110.45 | 112.24 | 6,010 |
| 19 Dec 18 |
114.19000 -1.20 |
115.10 | 113.00 | 114.21 | 10,208 |
| 18 Dec 18 |
115.39000 +0.63 |
116.97 | 113.55 | 113.56 | 12,855 |
| 17 Dec 18 |
114.76000 -2.71 |
117.21 | 112.36 | 116.94 | 27,337 |
| 14 Dec 18 |
117.47000 -12.78 |
130.45 | 117.30 | 129.79 | 13,325 |
| 13 Dec 18 |
130.25000 +0.68 |
130.90 | 128.84 | 130.16 | 1,238 |
| 12 Dec 18 |
129.57001 +0.38 |
130.73 | 128.64 | 128.64 | 3,517 |
| 11 Dec 18 |
129.19000 +3.84 |
129.72 | 126.99 | 128.62 | 5,174 |
| 10 Dec 18 |
125.35000 -1.36 |
127.72 | 125.35 | 126.99 | 2,720 |
| 07 Dec 18 |
126.71000 +0.48 |
129.42 | 126.48 | 126.84 | 5,300 |
| 06 Dec 18 |
126.23000 -1.87 |
128.79 | 125.70 | 128.44 | 4,624 |
| 05 Dec 18 |
128.10001 -2.77 |
130.00 | 128.10 | 130.00 | 319 |
| 04 Dec 18 |
130.87000 +2.30 |
130.87 | 127.06 | 129.09 | 1,900 |
| 03 Dec 18 |
128.57001 +0.34 |
130.90 | 128.00 | 130.45 | 4,500 |
| 30 Nov 18 |
128.23000 -0.15 |
128.57 | 127.39 | 128.41 | 1,409 |
| 29 Nov 18 |
128.38000 +0.38 |
128.99 | 127.62 | 128.62 | 2,479 |
| 28 Nov 18 |
128.00000 +3.70 |
128.66 | 126.37 | 127.06 | 894 |
| 27 Nov 18 |
124.30000 +0.51 |
124.80 | 123.69 | 123.79 | 817 |
| 26 Nov 18 |
123.79000 -1.77 |
125.39 | 123.79 | 125.00 | 4,443 |
| 23 Nov 18 |
125.56000 +1.08 |
125.70 | 124.39 | 124.50 | 1,593 |
| 22 Nov 18 |
124.48000 -0.92 |
124.99 | 122.95 | 124.74 | 3,247 |
| 21 Nov 18 |
125.40000 -3.80 |
128.99 | 125.12 | 128.15 | 2,430 |
| 20 Nov 18 |
129.20000 +0.78 |
130.32 | 128.26 | 128.26 | 4,475 |
| 19 Nov 18 |
128.42000 +1.01 |
129.00 | 127.18 | 127.59 | 2,840 |
| 16 Nov 18 |
127.41000 +0.54 |
127.67 | 126.39 | 126.73 | 994 |
| 15 Nov 18 |
126.87000 -0.28 |
128.38 | 126.00 | 127.61 | 1,726 |
| 14 Nov 18 |
127.15000 -1.32 |
129.18 | 127.15 | 127.51 | 2,343 |
| 13 Nov 18 |
128.47000 -0.97 |
130.60 | 127.42 | 130.00 | 3,758 |
| 12 Nov 18 |
129.44000 +1.13 |
129.66 | 127.92 | 128.19 | 41,662 |
| 09 Nov 18 |
128.31000 +1.27 |
128.47 | 126.80 | 126.80 | 2,897 |
| 08 Nov 18 |
127.04000 +1.23 |
127.41 | 125.87 | 126.50 | 2,895 |
| 07 Nov 18 |
125.81000 +0.85 |
126.00 | 124.15 | 124.64 | 2,262 |
| 06 Nov 18 |
124.96000 +0.23 |
125.22 | 123.69 | 124.74 | 1,814 |
| 05 Nov 18 |
124.73000 +1.53 |
125.00 | 122.50 | 123.16 | 4,418 |
| 02 Nov 18 |
123.20000 -1.00 |
124.40 | 122.63 | 124.01 | 1,217 |
| 01 Nov 18 |
124.20000 +0.13 |
124.20 | 122.79 | 123.64 | 2,698 |
| 31 Oct 18 |
124.07000 +1.69 |
124.99 | 123.45 | 123.45 | 1,967 |
| 30 Oct 18 |
122.38000 +0.95 |
123.14 | 120.80 | 121.21 | 15,932 |
| 29 Oct 18 |
121.43000 +0.59 |
122.29 | 119.01 | 119.51 | 5,229 |
| 26 Oct 18 |
120.84000 -1.02 |
122.18 | 119.76 | 120.34 | 1,658 |
| 25 Oct 18 |
121.86000 -0.39 |
122.05 | 119.00 | 120.35 | 6,645 |
| 24 Oct 18 |
122.25000 +2.25 |
122.57 | 120.46 | 120.54 | 3,691 |
| 23 Oct 18 |
120.00000 -0.69 |
121.02 | 119.17 | 120.64 | 8,944 |
| 22 Oct 18 |
120.69000 -0.36 |
121.23 | 120.01 | 120.51 | 1,206 |
| 19 Oct 18 |
121.05000 +0.94 |
122.21 | 120.12 | 121.20 | 1,994 |
| 18 Oct 18 |
120.11000 +0.22 |
121.50 | 120.10 | 120.99 | 2,948 |
| 17 Oct 18 |
119.89000 +2.24 |
119.89 | 117.41 | 117.92 | 780 |
| 16 Oct 18 |
117.65000 +1.36 |
118.76 | 115.35 | 116.44 | 2,245 |
| 15 Oct 18 |
116.29000 +0.54 |
116.45 | 114.23 | 116.15 | 1,929 |
| 12 Oct 18 |
115.75000 -1.62 |
116.90 | 113.40 | 116.50 | 15,477 |
| 11 Oct 18 |
117.37000 -4.18 |
119.67 | 117.27 | 118.75 | 7,963 |
| 10 Oct 18 |
121.55000 +0.77 |
121.59 | 120.44 | 121.49 | 4,309 |
| 09 Oct 18 |
120.78000 -0.34 |
121.87 | 120.50 | 121.01 | 2,622 |
| 08 Oct 18 |
121.12000 +0.48 |
121.50 | 120.10 | 120.10 | 3,637 |
| 05 Oct 18 |
120.64000 +0.87 |
121.50 | 120.64 | 121.49 | 3,866 |
| 04 Oct 18 |
119.77000 -1.46 |
121.10 | 119.26 | 121.10 | 1,708 |
| 02 Oct 18 |
121.23000 +0.81 |
121.50 | 120.58 | 120.90 | 2,519 |
| 01 Oct 18 |
120.42000 +1.30 |
120.50 | 118.97 | 120.27 | 2,171 |
| 28 Sep 18 |
119.12000 -0.45 |
119.76 | 118.66 | 118.66 | 764 |
| 27 Sep 18 |
119.57000 +0.66 |
119.57 | 117.87 | 118.25 | 904 |
| 26 Sep 18 |
118.91000 -0.06 |
118.91 | 117.66 | 117.71 | 1,378 |
| 25 Sep 18 |
118.97000 -0.23 |
120.00 | 118.85 | 120.00 | 1,100 |
| 24 Sep 18 |
119.20000 -1.71 |
122.92 | 119.20 | 121.79 | 4,899 |
| 21 Sep 18 |
120.91000 +0.49 |
121.38 | 120.00 | 120.00 | 1,435 |
| 20 Sep 18 |
120.42000 +0.09 |
120.42 | 119.39 | 120.00 | 1,539 |
| 19 Sep 18 |
120.33000 +0.47 |
120.75 | 119.87 | 120.59 | 4,481 |
| 18 Sep 18 |
119.86000 +0.19 |
120.49 | 119.50 | 119.58 | 1,095 |
| 17 Sep 18 |
119.67000 +0.09 |
120.46 | 119.11 | 120.46 | 1,477 |
| 14 Sep 18 |
119.58000 +0.28 |
120.46 | 119.01 | 119.01 | 1,653 |
| 13 Sep 18 |
119.30000 -0.48 |
120.13 | 119.23 | 119.59 | 3,820 |
| 12 Sep 18 |
119.78000 +0.17 |
120.17 | 119.01 | 119.99 | 1,243 |
| 11 Sep 18 |
119.61000 +1.10 |
119.97 | 117.77 | 118.81 | 924 |
| 10 Sep 18 |
118.51000 +0.43 |
119.28 | 118.22 | 119.00 | 750 |
| 07 Sep 18 |
118.08000 +1.49 |
118.20 | 116.88 | 117.74 | 9,529 |
| 06 Sep 18 |
116.59000 +0.32 |
117.51 | 116.12 | 116.41 | 2,797 |
| 05 Sep 18 |
116.27000 +0.53 |
116.54 | 114.79 | 115.94 | 1,628 |
| 04 Sep 18 |
115.74000 -0.26 |
117.10 | 115.74 | 117.10 | 1,849 |
| 03 Sep 18 |
116.00000 +0.31 |
116.75 | 115.67 | 116.69 | 2,252 |
| 31 Aug 18 |
115.69000 -0.08 |
116.00 | 114.95 | 115.39 | 1,848 |
| 30 Aug 18 |
115.77000 +0.63 |
116.25 | 115.00 | 115.80 | 1,095 |
| 29 Aug 18 |
115.14000 +0.50 |
115.50 | 114.60 | 115.00 | 13,276 |
| 28 Aug 18 |
114.64000 -1.34 |
115.69 | 114.37 | 115.01 | 2,630 |
| 27 Aug 18 |
115.98000 +0.24 |
116.81 | 115.18 | 116.05 | 2,956 |
| 24 Aug 18 |
115.74000 -0.85 |
117.64 | 115.74 | 117.64 | 1,059 |
| 23 Aug 18 |
116.59000 +0.24 |
117.00 | 115.81 | 115.81 | 1,864 |
| 22 Aug 18 |
116.35000 -0.65 |
116.70 | 115.95 | 116.41 | 1,051 |
| 21 Aug 18 |
117.00000 -2.59 |
119.39 | 117.00 | 119.39 | 2,911 |
| 20 Aug 18 |
119.59000 +2.81 |
119.67 | 117.24 | 117.99 | 2,641 |
| 17 Aug 18 |
116.78000 +1.17 |
117.11 | 116.00 | 116.50 | 2,818 |
| 16 Aug 18 |
115.61000 +1.04 |
115.72 | 114.69 | 115.00 | 1,964 |
| 15 Aug 18 |
114.57000 +0.63 |
114.70 | 114.00 | 114.25 | 1,377 |
| 14 Aug 18 |
113.94000 -0.30 |
114.90 | 113.94 | 114.65 | 1,061 |
| 13 Aug 18 |
114.24000 -0.44 |
114.69 | 114.18 | 114.69 | 1,239 |
| 10 Aug 18 |
114.68000 +1.40 |
115.00 | 113.64 | 114.42 | 979 |
| 09 Aug 18 |
113.28000 -0.09 |
113.43 | 112.72 | 113.39 | 1,080 |
| 08 Aug 18 |
113.37000 -0.30 |
113.83 | 113.00 | 113.51 | 1,305 |
| 07 Aug 18 |
113.67000 -0.68 |
114.49 | 113.58 | 114.44 | 2,009 |
| 06 Aug 18 |
114.35000 +0.31 |
114.65 | 113.52 | 114.51 | 2,110 |
| 03 Aug 18 |
114.04000 -0.06 |
114.36 | 113.16 | 113.16 | 978 |
| 02 Aug 18 |
114.10000 +0.41 |
114.82 | 113.30 | 113.30 | 3,117 |
| 01 Aug 18 |
113.69000 +0.79 |
113.99 | 113.08 | 113.99 | 2,752 |
| 31 Jul 18 |
112.90000 +0.08 |
113.25 | 112.50 | 113.00 | 35,766 |
| 30 Jul 18 |
112.82000 -0.16 |
113.49 | 111.60 | 113.24 | 2,189 |
| 27 Jul 18 |
112.98000 +1.19 |
113.10 | 111.65 | 112.59 | 1,726 |
| 26 Jul 18 |
111.79000 +1.60 |
112.40 | 109.11 | 110.21 | 5,188 |
| 25 Jul 18 |
110.19000 -0.03 |
110.90 | 109.83 | 110.50 | 1,758 |
| 24 Jul 18 |
110.22000 +2.29 |
110.24 | 108.16 | 108.19 | 2,526 |
| 23 Jul 18 |
107.93000 +0.43 |
107.93 | 107.23 | 107.57 | 2,007 |
| 20 Jul 18 |
107.50000 -1.79 |
108.50 | 107.06 | 108.49 | 1,786 |
| 19 Jul 18 |
109.29000 -0.13 |
110.50 | 108.93 | 110.50 | 1,535 |
| 18 Jul 18 |
109.42000 -0.85 |
111.59 | 109.42 | 111.59 | 3,504 |
| 17 Jul 18 |
110.27000 +3.63 |
111.50 | 103.68 | 106.49 | 19,158 |
| 16 Jul 18 |
106.64000 -1.68 |
108.05 | 106.33 | 107.32 | 3,871 |
| 13 Jul 18 |
108.32500 -0.75 |
109.21 | 105.48 | 107.40 | 8,727 |
| 12 Jul 18 |
109.07000 +1.10 |
109.60 | 108.00 | 108.34 | 3,180 |
| 11 Jul 18 |
107.97000 +0.14 |
108.76 | 107.47 | 107.47 | 1,841 |
| 10 Jul 18 |
107.83000 +0.18 |
108.18 | 106.70 | 107.79 | 5,964 |
| 09 Jul 18 |
107.65500 +0.92 |
107.91 | 106.90 | 107.03 | 2,138 |
| 06 Jul 18 |
106.74000 +0.31 |
107.09 | 106.10 | 106.50 | 3,775 |
| 05 Jul 18 |
106.43500 +1.20 |
106.43 | 104.82 | 105.00 | 1,159 |
| 04 Jul 18 |
105.23000 -0.64 |
106.10 | 105.01 | 105.10 | 3,387 |
| 03 Jul 18 |
105.87000 +1.74 |
105.87 | 104.17 | 104.90 | 3,354 |
| 02 Jul 18 |
104.13500 -1.08 |
104.60 | 103.60 | 103.79 | 2,690 |
| 29 Jun 18 |
105.22000 -0.29 |
105.80 | 104.41 | 105.80 | 903 |
| 28 Jun 18 |
105.51000 +0.24 |
106.00 | 104.50 | 106.00 | 1,299 |
| 27 Jun 18 |
105.27000 +0.88 |
105.71 | 104.00 | 104.97 | 1,821 |
| 26 Jun 18 |
104.38500 -0.31 |
106.25 | 104.34 | 105.25 | 2,283 |
| 25 Jun 18 |
104.69000 -0.85 |
105.79 | 104.60 | 105.79 | 3,236 |
| 22 Jun 18 |
105.54000 +0.79 |
105.54 | 103.99 | 104.56 | 1,362 |
| 21 Jun 18 |
104.75500 -0.35 |
106.45 | 104.55 | 106.30 | 2,105 |
| 20 Jun 18 |
105.10000 -0.54 |
106.50 | 105.10 | 106.50 | 858 |
| 19 Jun 18 |
105.63500 +1.69 |
105.64 | 103.54 | 103.80 | 3,843 |
| 18 Jun 18 |
103.95000 -0.70 |
106.32 | 103.95 | 105.20 | 3,312 |
| 15 Jun 18 |
104.65000 -0.76 |
106.00 | 104.50 | 105.50 | 1,427 |
| 14 Jun 18 |
105.41000 +0.76 |
105.80 | 103.24 | 104.19 | 1,840 |
| 13 Jun 18 |
104.65000 +0.82 |
105.30 | 104.18 | 105.30 | 857 |
| 12 Jun 18 |
103.83000 -0.98 |
105.00 | 103.45 | 105.00 | 1,229 |
| 11 Jun 18 |
104.81000 -0.40 |
105.79 | 104.42 | 105.00 | 1,922 |
| 08 Jun 18 |
105.21000 +1.05 |
106.00 | 104.26 | 104.54 | 1,345 |
| 07 Jun 18 |
104.16000 +0.67 |
104.79 | 103.51 | 104.79 | 2,527 |
| 06 Jun 18 |
103.49000 -0.35 |
104.27 | 103.11 | 103.55 | 2,114 |
| 05 Jun 18 |
103.84000 -0.27 |
104.95 | 103.84 | 104.69 | 2,207 |
| 04 Jun 18 |
104.11000 +0.81 |
104.65 | 103.42 | 104.01 | 1,603 |
| 01 Jun 18 |
103.30000 +0.04 |
103.55 | 102.26 | 102.99 | 2,118 |
| 31 May 18 |
103.26000 -0.52 |
104.00 | 103.09 | 103.26 | 1,122 |
| 30 May 18 |
103.78000 +0.16 |
103.88 | 102.19 | 103.51 | 2,932 |
| 29 May 18 |
103.62000 -0.81 |
105.19 | 103.42 | 104.61 | 2,274 |
| 28 May 18 |
104.43000 -0.24 |
105.80 | 103.63 | 103.90 | 1,827 |
| 25 May 18 |
104.67000 +0.83 |
105.14 | 103.26 | 104.09 | 1,718 |
| 24 May 18 |
103.84000 -1.80 |
105.98 | 103.66 | 105.69 | 2,757 |
| 23 May 18 |
105.64000 +1.40 |
105.81 | 104.01 | 104.99 | 1,981 |
| 22 May 18 |
104.24000 -0.91 |
106.16 | 104.24 | 105.60 | 4,663 |
| 18 May 18 |
105.15000 -0.53 |
105.70 | 104.51 | 105.20 | 1,083 |
| 17 May 18 |
105.68000 -0.80 |
106.68 | 105.67 | 106.19 | 1,212 |
| 16 May 18 |
106.48000 +1.04 |
106.48 | 105.08 | 105.37 | 1,719 |
| 15 May 18 |
105.44000 -0.63 |
106.68 | 105.16 | 105.90 | 1,602 |
| 14 May 18 |
106.07000 +0.33 |
106.89 | 105.83 | 106.70 | 994 |
| 11 May 18 |
105.74000 +0.40 |
106.30 | 104.61 | 105.59 | 2,618 |
| 10 May 18 |
105.34000 +1.70 |
105.34 | 103.62 | 104.40 | 1,233 |
| 09 May 18 |
103.64000 -0.76 |
104.01 | 103.06 | 103.06 | 1,381 |
| 08 May 18 |
104.40000 -0.24 |
104.40 | 103.31 | 104.03 | 1,735 |
| 07 May 18 |
104.64000 +1.24 |
105.09 | 103.87 | 104.49 | 2,306 |
| 04 May 18 |
103.40000 +2.33 |
103.40 | 102.27 | 103.29 | 1,403 |
| 03 May 18 |
101.07000 -3.43 |
103.70 | 101.07 | 103.25 | 1,944 |
| 02 May 18 |
104.50000 -1.40 |
105.50 | 104.43 | 105.50 | 1,652 |
| 30 Apr 18 |
105.90000 +0.66 |
106.87 | 105.90 | 106.40 | 603 |
| 27 Apr 18 |
105.24000 -0.75 |
106.70 | 105.17 | 105.21 | 901 |
| 26 Apr 18 |
105.99000 +3.39 |
105.99 | 102.76 | 104.10 | 2,156 |
| 25 Apr 18 |
102.60000 -1.80 |
103.91 | 102.52 | 102.52 | 2,586 |
| 24 Apr 18 |
104.40000 +1.49 |
104.48 | 103.57 | 103.90 | 1,009 |
| 23 Apr 18 |
102.91000 +0.40 |
104.00 | 102.91 | 103.01 | 1,392 |
| 20 Apr 18 |
102.51000 -0.42 |
104.20 | 102.51 | 102.75 | 456 |
| 19 Apr 18 |
102.93000 -0.59 |
103.65 | 102.50 | 103.54 | 1,519 |
| 18 Apr 18 |
103.52000 -1.89 |
106.00 | 102.77 | 106.00 | 1,601 |
| 17 Apr 18 |
105.41000 -0.98 |
108.00 | 104.40 | 106.51 | 2,239 |
| 16 Apr 18 |
106.39000 +1.10 |
107.05 | 106.00 | 106.69 | 1,214 |
| 13 Apr 18 |
105.29000 -0.61 |
106.50 | 105.29 | 106.01 | 2,124 |
| 12 Apr 18 |
105.90000 +1.25 |
106.12 | 104.56 | 104.56 | 1,224 |
| 11 Apr 18 |
104.65000 -1.25 |
105.20 | 104.12 | 104.80 | 886 |
| 10 Apr 18 |
105.90000 +0.42 |
106.60 | 104.87 | 106.57 | 11,326 |
| 09 Apr 18 |
105.48000 +0.31 |
105.48 | 103.81 | 104.94 | 1,858 |
| 06 Apr 18 |
105.17000 -1.63 |
106.95 | 105.08 | 106.79 | 1,034 |
| 05 Apr 18 |
106.80000 +2.71 |
107.18 | 106.00 | 107.14 | 1,814 |
| 04 Apr 18 |
104.09000 +0.19 |
104.61 | 102.75 | 104.61 | 5,224 |
| 03 Apr 18 |
103.90000 +0.23 |
104.03 | 100.76 | 101.90 | 7,882 |
| 29 Mar 18 |
103.67000 -0.04 |
104.80 | 103.00 | 104.00 | 1,450 |
| 28 Mar 18 |
103.71000 +0.90 |
103.97 | 102.14 | 102.85 | 1,512 |
| 27 Mar 18 |
102.81000 +2.02 |
103.41 | 102.01 | 103.29 | 2,369 |
| 26 Mar 18 |
100.79000 -2.07 |
102.68 | 100.79 | 102.11 | 3,631 |
| 23 Mar 18 |
102.86000 -2.12 |
103.59 | 102.41 | 103.01 | 2,360 |
| 22 Mar 18 |
104.98000 -2.32 |
106.80 | 104.75 | 106.20 | 1,270 |
| 21 Mar 18 |
107.30000 +1.06 |
107.79 | 106.32 | 107.46 | 730 |
| 20 Mar 18 |
106.24000 -0.32 |
106.75 | 105.28 | 106.10 | 3,310 |
| 19 Mar 18 |
106.56000 -1.80 |
108.60 | 106.56 | 108.59 | 1,663 |
| 16 Mar 18 |
108.36000 -0.18 |
109.68 | 107.50 | 107.50 | 1,104 |
| 15 Mar 18 |
108.54000 +1.06 |
108.78 | 106.75 | 107.80 | 1,946 |
| 14 Mar 18 |
107.48000 -1.42 |
109.60 | 107.48 | 108.36 | 706 |
| 13 Mar 18 |
108.90000 +0.85 |
109.22 | 107.03 | 108.00 | 1,654 |
| 12 Mar 18 |
108.05000 +0.52 |
109.48 | 107.90 | 108.21 | 1,736 |
| 09 Mar 18 |
107.53000 +1.12 |
107.99 | 106.41 | 107.00 | 1,671 |
| 08 Mar 18 |
106.41000 +2.89 |
106.80 | 103.46 | 104.59 | 3,421 |
| 07 Mar 18 |
103.52000 -0.44 |
103.80 | 102.26 | 103.30 | 2,407 |
| 06 Mar 18 |
103.96000 -0.60 |
106.09 | 103.96 | 106.09 | 1,256 |
| 05 Mar 18 |
104.56000 +0.73 |
105.00 | 104.10 | 104.50 | 2,305 |
| 02 Mar 18 |
103.83000 -1.75 |
104.24 | 102.41 | 104.00 | 4,906 |
| 01 Mar 18 |
105.58000 -1.94 |
107.29 | 105.58 | 107.29 | 3,539 |
| 28 Feb 18 |
107.52000 -1.01 |
108.59 | 107.22 | 108.19 | 649 |
| 27 Feb 18 |
108.53000 +1.02 |
108.69 | 106.51 | 107.49 | 1,567 |
| 26 Feb 18 |
107.51000 +1.07 |
108.16 | 106.70 | 107.00 | 1,075 |
| 23 Feb 18 |
106.44000 +0.52 |
106.71 | 105.55 | 106.10 | 4,389 |
| 22 Feb 18 |
105.92000 -0.77 |
106.50 | 105.21 | 105.60 | 1,680 |
| 21 Feb 18 |
106.69000 -0.01 |
106.89 | 105.60 | 106.80 | 2,956 |
| 20 Feb 18 |
106.70000 -0.99 |
109.26 | 105.90 | 108.23 | 4,454 |
| 19 Feb 18 |
107.69000 +0.24 |
109.19 | 107.51 | 108.49 | 5,723 |
| 16 Feb 18 |
107.45000 +3.77 |
107.50 | 104.81 | 105.40 | 2,855 |
| 15 Feb 18 |
103.68000 +0.15 |
105.19 | 103.68 | 104.40 | 4,173 |
| 14 Feb 18 |
103.53000 -0.75 |
106.00 | 103.53 | 105.50 | 1,978 |
| 13 Feb 18 |
104.28000 -0.57 |
105.69 | 104.20 | 105.64 | 3,167 |
| 12 Feb 18 |
104.85000 +0.00 |
107.59 | 104.15 | 106.06 | 4,203 |
| 09 Feb 18 |
104.85000 -0.60 |
105.50 | 103.15 | 104.30 | 8,313 |
| 08 Feb 18 |
105.45000 -2.45 |
108.18 | 105.28 | 107.99 | 5,071 |
| 07 Feb 18 |
107.90000 +4.10 |
108.24 | 106.21 | 106.50 | 9,243 |
| 06 Feb 18 |
103.80000 -5.40 |
107.82 | 101.78 | 103.10 | 20,464 |
| 05 Feb 18 |
109.20000 -2.80 |
110.59 | 108.52 | 109.99 | 3,844 |
| 02 Feb 18 |
112.00000 +0.35 |
112.84 | 111.27 | 111.61 | 3,882 |
| 01 Feb 18 |
111.65000 -1.20 |
112.55 | 110.35 | 112.00 | 7,060 |
| 31 Jan 18 |
112.85000 -2.75 |
115.91 | 111.96 | 114.21 | 4,831 |
| 30 Jan 18 |
115.60000 -0.90 |
116.49 | 114.80 | 115.11 | 908 |
| 29 Jan 18 |
116.50000 +0.50 |
118.00 | 116.00 | 117.50 | 3,490 |
| 26 Jan 18 |
116.00000 +2.00 |
117.00 | 115.50 | 116.50 | 1,894 |
| 25 Jan 18 |
114.00000 -0.50 |
115.50 | 114.00 | 115.00 | 2,004 |
| 24 Jan 18 |
114.50000 -3.50 |
116.00 | 114.50 | 116.00 | 7,097 |
| 23 Jan 18 |
118.00000 -2.00 |
123.00 | 117.00 | 121.50 | 4,344 |
| 22 Jan 18 |
120.00000 -0.50 |
120.50 | 119.50 | 120.50 | 751 |
| 19 Jan 18 |
120.50000 +1.50 |
120.50 | 119.00 | 120.50 | 1,187 |
| 18 Jan 18 |
119.00000 -1.50 |
121.00 | 119.00 | 119.00 | 1,932 |
| 17 Jan 18 |
120.50000 +0.00 |
121.00 | 119.50 | 121.00 | 760 |
| 16 Jan 18 |
120.50000 +1.00 |
121.00 | 118.50 | 119.50 | 1,087 |
| 15 Jan 18 |
119.50000 -1.00 |
120.00 | 119.00 | 120.00 | 3,500 |
| 12 Jan 18 |
120.50000 +0.50 |
121.00 | 119.50 | 121.00 | 2,463 |
| 11 Jan 18 |
120.00000 -0.50 |
121.50 | 119.00 | 121.50 | 2,383 |
| 10 Jan 18 |
120.50000 -2.00 |
121.50 | 119.50 | 121.50 | 1,606 |
| 09 Jan 18 |
122.50000 +4.00 |
122.50 | 117.50 | 117.50 | 1,478 |
| 08 Jan 18 |
118.50000 +1.00 |
118.50 | 117.50 | 118.50 | 1,573 |
| 05 Jan 18 |
117.50000 +1.00 |
117.50 | 116.50 | 117.00 | 4,107 |
| 04 Jan 18 |
116.50000 +0.00 |
117.50 | 116.00 | 117.00 | 2,344 |
| 03 Jan 18 |
116.50000 +0.00 |
117.00 | 115.50 | 116.00 | 13,775 |
| 02 Jan 18 |
116.50000 -1.45 |
116.50 | 115.00 | 116.00 | 2,611 |
| 29 Dec 17 |
117.95000 +0.05 |
118.15 | 117.40 | 118.00 | 237 |
| 28 Dec 17 |
117.90000 -0.65 |
118.55 | 117.55 | 118.20 | 1,183 |
| 27 Dec 17 |
118.55000 -0.35 |
118.55 | 117.65 | 117.65 | 2,026 |
| 22 Dec 17 |
118.90000 -0.20 |
119.50 | 118.55 | 119.50 | 856 |
| 21 Dec 17 |
119.10000 +0.20 |
119.55 | 118.55 | 118.70 | 773 |
| 20 Dec 17 |
118.90000 -1.10 |
120.40 | 118.75 | 120.40 | 1,361 |
| 19 Dec 17 |
120.00000 +0.05 |
120.75 | 119.75 | 120.75 | 8,249 |
| 18 Dec 17 |
119.95000 -0.60 |
121.80 | 119.95 | 121.80 | 2,286 |
| 15 Dec 17 |
120.55000 +0.00 |
121.25 | 120.00 | 121.20 | 903 |
| 14 Dec 17 |
120.55000 -0.77 |
121.65 | 120.35 | 121.30 | 2,515 |
| 13 Dec 17 |
121.32500 -1.03 |
122.05 | 120.95 | 122.05 | 2,133 |
| 12 Dec 17 |
122.35000 +3.35 |
122.35 | 119.40 | 120.45 | 2,080 |
| 11 Dec 17 |
119.00000 -0.65 |
119.90 | 118.55 | 119.90 | 1,505 |
| 08 Dec 17 |
119.65000 +1.22 |
119.80 | 119.15 | 119.75 | 552 |
| 07 Dec 17 |
118.42500 -1.22 |
120.20 | 118.20 | 119.30 | 1,483 |
| 06 Dec 17 |
119.65000 +0.85 |
120.20 | 117.75 | 118.25 | 2,130 |
| 05 Dec 17 |
118.80000 +0.00 |
118.80 | 117.10 | 118.00 | 1,292 |
| 04 Dec 17 |
118.80000 +1.95 |
119.10 | 117.90 | 118.80 | 4,520 |
| 01 Dec 17 |
116.85000 +0.45 |
118.45 | 116.65 | 117.40 | 1,915 |
| 30 Nov 17 |
116.40000 -1.05 |
118.80 | 116.40 | 118.20 | 1,407 |
| 29 Nov 17 |
117.45000 -0.10 |
118.95 | 117.45 | 118.00 | 1,366 |
| 28 Nov 17 |
117.55000 +1.75 |
117.55 | 115.55 | 116.05 | 6,010 |
| 27 Nov 17 |
115.80000 -0.10 |
115.95 | 114.25 | 115.55 | 1,836 |
| 24 Nov 17 |
115.90000 -0.55 |
116.25 | 115.25 | 116.15 | 1,301 |
| 23 Nov 17 |
116.45000 +0.05 |
116.60 | 114.85 | 115.10 | 2,160 |
| 22 Nov 17 |
116.40000 -2.10 |
118.95 | 116.40 | 118.10 | 1,265 |
| 21 Nov 17 |
118.50000 +0.90 |
118.55 | 117.20 | 117.20 | 4,723 |
| 20 Nov 17 |
117.60000 +0.50 |
118.00 | 116.80 | 118.00 | 5,743 |
| 17 Nov 17 |
117.10000 -0.95 |
118.15 | 117.10 | 118.15 | 833 |
| 16 Nov 17 |
118.05000 +0.05 |
119.30 | 117.90 | 119.30 | 1,624 |
| 15 Nov 17 |
118.00000 -0.90 |
118.30 | 116.75 | 117.80 | 5,418 |
| 14 Nov 17 |
118.90000 -0.50 |
119.80 | 118.25 | 119.10 | 1,207 |
| 13 Nov 17 |
119.40000 +0.25 |
120.50 | 118.80 | 119.75 | 2,300 |
| 10 Nov 17 |
119.15000 -1.55 |
121.05 | 119.05 | 121.05 | 691 |
| 09 Nov 17 |
120.70000 -0.15 |
121.95 | 120.25 | 121.10 | 2,674 |
| 08 Nov 17 |
120.85000 +0.60 |
121.10 | 120.10 | 121.00 | 913 |
| 07 Nov 17 |
120.25000 -0.65 |
121.00 | 120.15 | 120.25 | 1,067 |
| 06 Nov 17 |
120.90000 +0.30 |
121.15 | 120.20 | 121.10 | 1,814 |
| 03 Nov 17 |
120.60000 +0.85 |
120.75 | 119.60 | 120.45 | 3,173 |
| 02 Nov 17 |
119.75000 -1.00 |
120.50 | 119.30 | 120.40 | 2,590 |
| 01 Nov 17 |
120.75000 +0.10 |
120.85 | 118.15 | 119.60 | 4,041 |
| 30 Oct 17 |
120.65000 -2.20 |
122.35 | 119.95 | 122.35 | 1,526 |
| 27 Oct 17 |
122.85000 +0.70 |
123.05 | 120.95 | 122.45 | 4,084 |
| 26 Oct 17 |
122.15000 +1.30 |
122.20 | 120.45 | 120.65 | 1,205 |
| 25 Oct 17 |
120.85000 +0.50 |
121.15 | 119.70 | 120.70 | 4,127 |
| 24 Oct 17 |
120.35000 -2.30 |
122.70 | 120.00 | 122.70 | 2,140 |
| 23 Oct 17 |
122.65000 +2.05 |
122.65 | 120.85 | 121.50 | 963 |
| 20 Oct 17 |
120.60000 +1.05 |
121.50 | 119.75 | 119.80 | 2,448 |
| 19 Oct 17 |
119.55000 +0.15 |
120.75 | 118.20 | 119.50 | 2,476 |
| 18 Oct 17 |
119.40000 +1.00 |
120.25 | 119.15 | 119.55 | 2,175 |
| 17 Oct 17 |
118.40000 +3.00 |
118.60 | 115.60 | 116.70 | 4,099 |
| 16 Oct 17 |
115.40000 +0.05 |
116.35 | 115.35 | 116.35 | 1,695 |
| 13 Oct 17 |
115.35000 -0.35 |
116.25 | 115.00 | 115.00 | 1,482 |
| 12 Oct 17 |
115.70000 +0.45 |
115.90 | 114.95 | 115.90 | 912 |
| 11 Oct 17 |
115.25000 +2.25 |
115.30 | 113.15 | 113.15 | 4,807 |
| 10 Oct 17 |
113.00000 -0.85 |
113.95 | 112.80 | 113.90 | 775 |
| 09 Oct 17 |
113.85000 +0.70 |
114.65 | 113.10 | 113.90 | 8,806 |
| 06 Oct 17 |
113.15000 +0.05 |
114.00 | 113.15 | 113.70 | 1,320 |
| 05 Oct 17 |
113.10000 +0.20 |
113.70 | 112.65 | 112.80 | 1,151 |
| 04 Oct 17 |
112.90000 +1.25 |
113.30 | 111.70 | 112.10 | 972 |
| 02 Oct 17 |
111.65000 +2.05 |
111.65 | 110.60 | 111.00 | 2,228 |
| 29 Sep 17 |
109.60000 -0.80 |
110.20 | 109.40 | 109.85 | 676 |
| 28 Sep 17 |
110.40000 -0.05 |
110.95 | 109.95 | 110.95 | 3,118 |
| 27 Sep 17 |
110.45000 -1.30 |
112.20 | 110.45 | 111.75 | 1,477 |
| 26 Sep 17 |
111.75000 +0.80 |
111.80 | 110.40 | 110.40 | 944 |
| 25 Sep 17 |
110.95000 +0.60 |
111.00 | 110.20 | 110.60 | 515 |
| 22 Sep 17 |
110.35000 -0.50 |
110.45 | 109.55 | 110.20 | 4,177 |
| 21 Sep 17 |
110.85000 -0.35 |
112.20 | 110.85 | 112.20 | 1,874 |
| 20 Sep 17 |
111.20000 -1.80 |
113.20 | 110.80 | 113.20 | 6,712 |
| 19 Sep 17 |
113.00000 -0.05 |
113.60 | 112.35 | 112.50 | 1,924 |
| 18 Sep 17 |
113.05000 +0.75 |
113.45 | 112.25 | 113.30 | 1,426 |
| 15 Sep 17 |
112.30000 +0.25 |
112.90 | 112.10 | 112.45 | 1,708 |
| 14 Sep 17 |
112.05000 +1.00 |
112.05 | 110.95 | 111.70 | 1,452 |
| 13 Sep 17 |
111.05000 +0.15 |
111.95 | 110.40 | 110.90 | 3,034 |
| 12 Sep 17 |
110.90000 +0.40 |
112.00 | 110.90 | 111.90 | 1,565 |
| 11 Sep 17 |
110.50000 +0.85 |
110.50 | 109.55 | 110.00 | 1,710 |
| 08 Sep 17 |
109.65000 +0.10 |
109.95 | 109.30 | 109.95 | 626 |
| 07 Sep 17 |
109.55000 -0.05 |
110.00 | 108.30 | 110.00 | 1,260 |
| 06 Sep 17 |
109.60000 +0.05 |
109.75 | 108.65 | 109.50 | 1,122 |
| 05 Sep 17 |
109.55000 -0.60 |
110.55 | 109.50 | 110.40 | 1,853 |
| 04 Sep 17 |
110.15000 -0.50 |
110.25 | 109.65 | 110.10 | 1,190 |
| 01 Sep 17 |
110.65000 -0.35 |
112.30 | 110.50 | 112.30 | 2,060 |
| 31 Aug 17 |
111.00000 +0.40 |
111.65 | 110.55 | 110.80 | 2,041 |
| 30 Aug 17 |
110.60000 +0.85 |
111.35 | 109.90 | 110.50 | 1,825 |
| 29 Aug 17 |
109.75000 -0.25 |
109.80 | 108.00 | 109.00 | 2,508 |
| 28 Aug 17 |
110.00000 -1.00 |
110.80 | 110.00 | 110.75 | 1,727 |
| 25 Aug 17 |
111.00000 -1.35 |
112.30 | 111.00 | 112.30 | 3,020 |
| 24 Aug 17 |
112.35000 -0.50 |
113.45 | 112.15 | 112.55 | 2,303 |
| 23 Aug 17 |
112.85000 -0.95 |
114.65 | 112.85 | 114.20 | 1,792 |
| 22 Aug 17 |
113.80000 +1.20 |
113.90 | 113.10 | 113.15 | 1,432 |
| 21 Aug 17 |
112.60000 -1.00 |
113.10 | 112.30 | 112.95 | 1,126 |
| 18 Aug 17 |
113.60000 +0.10 |
113.65 | 112.85 | 113.55 | 3,553 |
| 17 Aug 17 |
113.50000 -1.30 |
114.85 | 113.50 | 114.25 | 807 |
| 16 Aug 17 |
114.80000 +0.85 |
115.20 | 113.55 | 114.15 | 4,015 |
| 15 Aug 17 |
113.95000 +0.75 |
114.15 | 113.65 | 114.00 | 1,712 |
| 14 Aug 17 |
113.20000 -0.50 |
113.80 | 112.75 | 113.00 | 2,108 |
| 11 Aug 17 |
113.70000 +0.25 |
114.00 | 112.55 | 113.45 | 4,252 |
| 10 Aug 17 |
113.45000 +0.60 |
113.90 | 112.75 | 113.85 | 890 |
| 09 Aug 17 |
112.85000 +0.65 |
113.75 | 112.20 | 112.55 | 4,386 |
| 08 Aug 17 |
112.20000 -0.65 |
112.65 | 111.75 | 112.50 | 1,659 |
| 07 Aug 17 |
112.85000 -0.30 |
113.35 | 112.50 | 113.35 | 2,878 |
| 04 Aug 17 |
113.15000 +1.95 |
113.25 | 112.00 | 112.50 | 2,954 |
| 03 Aug 17 |
111.20000 -0.05 |
111.90 | 111.05 | 111.70 | 1,163 |
| 02 Aug 17 |
111.25000 -1.15 |
112.65 | 111.15 | 112.65 | 6,535 |
| 01 Aug 17 |
112.40000 -0.70 |
113.20 | 112.00 | 112.90 | 1,782 |
| 31 Jul 17 |
113.10000 +1.50 |
113.15 | 112.15 | 112.80 | 4,143 |
| 28 Jul 17 |
111.60000 -0.10 |
112.35 | 111.05 | 111.20 | 3,422 |
| 27 Jul 17 |
111.70000 -1.05 |
112.75 | 110.40 | 112.40 | 6,735 |
| 26 Jul 17 |
112.75000 -0.35 |
114.00 | 112.75 | 113.70 | 1,961 |
| 25 Jul 17 |
113.10000 -1.35 |
114.65 | 113.05 | 114.45 | 4,549 |
| 24 Jul 17 |
114.45000 -1.85 |
116.70 | 114.20 | 116.45 | 2,158 |
| 21 Jul 17 |
116.30000 -0.90 |
117.55 | 116.10 | 117.50 | 36,284 |
| 20 Jul 17 |
117.20000 +0.10 |
118.05 | 116.95 | 117.10 | 2,132 |
| 19 Jul 17 |
117.10000 +1.85 |
117.40 | 116.75 | 117.25 | 2,120 |
| 18 Jul 17 |
115.25000 -0.05 |
116.45 | 113.50 | 115.30 | 2,230 |
| 17 Jul 17 |
115.30000 -0.05 |
116.75 | 114.95 | 116.75 | 2,752 |
| 14 Jul 17 |
115.35000 -0.05 |
116.55 | 115.25 | 115.85 | 1,827 |
| 13 Jul 17 |
115.40000 -0.30 |
116.45 | 114.90 | 116.10 | 1,548 |
| 12 Jul 17 |
115.70000 +1.35 |
116.25 | 113.65 | 114.50 | 2,557 |
| 11 Jul 17 |
114.35000 -1.70 |
116.25 | 114.35 | 116.25 | 5,532 |
| 10 Jul 17 |
116.05000 +0.15 |
116.85 | 115.95 | 116.75 | 1,718 |
| 07 Jul 17 |
115.90000 -0.75 |
116.70 | 115.80 | 116.70 | 708 |
| 06 Jul 17 |
116.65000 -0.95 |
118.05 | 116.25 | 118.00 | 1,638 |
| 05 Jul 17 |
117.60000 +0.85 |
118.60 | 117.05 | 117.65 | 1,137 |
| 04 Jul 17 |
116.75000 -0.55 |
117.80 | 116.30 | 116.30 | 528 |
| 03 Jul 17 |
117.30000 +1.05 |
118.45 | 116.25 | 116.60 | 4,149 |
| 30 Jun 17 |
116.25000 -0.05 |
116.80 | 115.70 | 115.75 | 5,855 |
| 29 Jun 17 |
116.30000 -2.45 |
117.90 | 116.30 | 116.90 | 1,726 |
| 28 Jun 17 |
118.75000 -1.90 |
120.35 | 117.85 | 119.40 | 3,914 |
| 27 Jun 17 |
120.65000 -1.15 |
122.00 | 120.40 | 122.00 | 1,282 |
| 26 Jun 17 |
121.80000 +0.65 |
122.35 | 120.85 | 121.40 | 1,094 |
| 23 Jun 17 |
121.15000 -1.45 |
122.45 | 121.00 | 121.40 | 1,396 |
| 22 Jun 17 |
122.60000 +1.75 |
122.70 | 120.50 | 121.10 | 1,394 |
| 21 Jun 17 |
120.85000 -0.25 |
121.05 | 120.10 | 120.10 | 671 |
| 20 Jun 17 |
121.10000 +1.60 |
121.10 | 119.90 | 120.50 | 1,778 |
| 19 Jun 17 |
119.50000 +0.45 |
120.95 | 119.50 | 120.30 | 3,504 |
| 16 Jun 17 |
119.05000 -0.40 |
119.95 | 119.00 | 119.20 | 2,014 |
| 15 Jun 17 |
119.45000 +1.40 |
119.45 | 118.20 | 118.30 | 2,370 |
| 14 Jun 17 |
118.05000 +0.70 |
118.40 | 117.10 | 117.90 | 2,394 |
| 13 Jun 17 |
117.35000 -0.30 |
118.00 | 117.20 | 117.75 | 1,052 |
| 12 Jun 17 |
117.65000 +0.65 |
117.85 | 116.95 | 117.85 | 1,870 |
| 09 Jun 17 |
117.00000 +0.35 |
117.60 | 116.50 | 116.50 | 1,470 |
| 08 Jun 17 |
116.65000 +0.40 |
116.95 | 116.05 | 116.70 | 1,463 |
| 07 Jun 17 |
116.25000 -0.05 |
117.10 | 115.80 | 116.50 | 1,942 |
| 06 Jun 17 |
116.30000 +1.40 |
116.40 | 115.00 | 116.00 | 2,428 |
| 02 Jun 17 |
114.90000 +0.60 |
115.10 | 114.45 | 114.85 | 3,047 |
| 01 Jun 17 |
114.30000 +0.05 |
114.90 | 114.25 | 114.40 | 780 |
| 31 May 17 |
114.25000 +0.40 |
114.40 | 113.05 | 113.90 | 992 |
| 30 May 17 |
113.85000 +0.35 |
114.40 | 113.00 | 114.10 | 2,878 |
| 29 May 17 |
113.50000 +0.00 |
114.00 | 113.40 | 113.95 | 1,290 |
| 26 May 17 |
113.50000 +0.35 |
114.80 | 113.45 | 113.50 | 979 |
| 25 May 17 |
113.15000 -0.75 |
113.60 | 112.80 | 113.05 | 375 |
| 24 May 17 |
113.90000 +0.15 |
114.50 | 113.00 | 114.30 | 2,715 |
| 23 May 17 |
113.75000 +0.30 |
114.00 | 113.05 | 113.60 | 1,018 |
| 22 May 17 |
113.45000 +0.20 |
113.85 | 112.80 | 113.85 | 1,572 |
| 19 May 17 |
113.25000 -0.10 |
114.25 | 113.05 | 113.90 | 1,695 |
| 18 May 17 |
113.35000 -1.35 |
114.30 | 113.30 | 114.30 | 1,972 |
| 17 May 17 |
114.70000 -0.40 |
114.85 | 113.85 | 114.80 | 4,990 |
| 16 May 17 |
115.10000 +0.60 |
115.90 | 114.55 | 114.90 | 2,286 |
| 15 May 17 |
114.50000 +1.05 |
114.80 | 113.20 | 114.10 | 3,837 |
| 12 May 17 |
113.45000 +0.60 |
113.80 | 112.30 | 112.30 | 820 |
| 11 May 17 |
112.85000 +0.00 |
113.35 | 112.60 | 113.20 | 4,080 |
| 10 May 17 |
112.85000 -0.30 |
113.90 | 112.65 | 113.50 | 1,433 |
| 09 May 17 |
113.15000 +0.40 |
113.90 | 112.75 | 113.10 | 2,298 |
| 08 May 17 |
112.75000 +0.85 |
113.90 | 112.40 | 112.40 | 3,436 |
| 05 May 17 |
111.90000 -1.05 |
113.20 | 111.80 | 112.95 | 1,906 |
| 04 May 17 |
112.95000 -0.20 |
113.60 | 112.75 | 113.10 | 9,815 |
| 03 May 17 |
113.15000 +0.30 |
113.40 | 112.90 | 113.40 | 293 |
| 02 May 17 |
112.85000 -0.50 |
113.45 | 112.75 | 113.45 | 3,651 |
| 28 Apr 17 |
113.35000 -0.55 |
114.20 | 112.80 | 114.20 | 2,662 |
| 27 Apr 17 |
113.90000 -0.25 |
114.20 | 113.25 | 113.60 | 1,459 |
| 26 Apr 17 |
114.15000 +1.20 |
114.15 | 113.00 | 113.15 | 1,627 |
| 25 Apr 17 |
112.95000 +0.15 |
113.60 | 112.60 | 113.50 | 1,308 |
| 24 Apr 17 |
112.80000 -1.05 |
113.70 | 112.55 | 113.70 | 2,642 |
| 21 Apr 17 |
113.85000 +0.70 |
114.30 | 113.15 | 113.50 | 2,116 |
| 20 Apr 17 |
113.15000 -0.50 |
113.55 | 112.40 | 113.50 | 1,253 |
| 19 Apr 17 |
113.65000 +0.05 |
114.60 | 113.15 | 114.00 | 4,596 |
| 18 Apr 17 |
113.60000 -4.55 |
119.00 | 113.10 | 118.50 | 8,831 |
| 13 Apr 17 |
118.15000 +0.75 |
118.15 | 117.45 | 117.45 | 1,450 |
| 12 Apr 17 |
117.40000 +0.60 |
117.70 | 116.75 | 116.75 | 687 |
| 11 Apr 17 |
116.80000 -0.90 |
117.70 | 116.80 | 117.55 | 1,325 |
| 10 Apr 17 |
117.70000 +0.05 |
118.55 | 117.55 | 117.90 | 2,845 |
| 07 Apr 17 |
117.65000 +0.40 |
118.10 | 117.00 | 117.40 | 996 |
| 06 Apr 17 |
117.25000 -0.35 |
117.45 | 116.35 | 117.10 | 2,743 |
| 05 Apr 17 |
117.60000 +0.85 |
117.60 | 116.55 | 116.90 | 1,572 |
| 04 Apr 17 |
116.75000 -0.30 |
117.35 | 116.50 | 117.15 | 2,996 |
| 03 Apr 17 |
117.05000 +0.45 |
117.40 | 116.85 | 117.10 | 1,625 |
| 31 Mar 17 |
116.60000 +0.10 |
116.90 | 116.15 | 116.90 | 865 |
| 30 Mar 17 |
116.50000 +0.10 |
116.65 | 115.85 | 116.15 | 2,354 |
| 29 Mar 17 |
116.40000 +1.20 |
116.90 | 115.85 | 116.10 | 1,763 |
| 28 Mar 17 |
115.20000 -0.35 |
116.30 | 115.00 | 116.30 | 2,204 |
| 27 Mar 17 |
115.55000 -0.85 |
115.65 | 114.05 | 114.10 | 5,272 |
| 24 Mar 17 |
116.40000 -1.40 |
116.90 | 116.40 | 116.60 | 2,020 |
| 23 Mar 17 |
117.80000 +0.40 |
117.80 | 116.65 | 116.70 | 2,109 |
| 22 Mar 17 |
117.40000 -0.85 |
118.15 | 116.90 | 117.30 | 5,994 |
| 21 Mar 17 |
118.25000 -1.00 |
119.30 | 117.90 | 119.30 | 1,100 |
| 20 Mar 17 |
119.25000 -0.45 |
119.50 | 118.85 | 119.50 | 3,498 |
| 17 Mar 17 |
119.70000 +0.30 |
119.90 | 118.90 | 119.55 | 1,570 |
| 16 Mar 17 |
119.40000 -0.50 |
121.00 | 119.15 | 120.85 | 1,402 |
| 15 Mar 17 |
119.90000 +0.45 |
120.00 | 119.15 | 119.90 | 3,662 |
| 14 Mar 17 |
119.45000 +0.80 |
120.00 | 118.70 | 118.75 | 1,707 |
| 13 Mar 17 |
118.65000 +0.55 |
118.85 | 117.75 | 118.00 | 1,727 |
| 10 Mar 17 |
118.10000 -0.50 |
119.55 | 117.90 | 118.95 | 2,128 |
| 09 Mar 17 |
118.60000 +1.10 |
118.85 | 116.60 | 117.30 | 4,625 |
| 08 Mar 17 |
117.50000 +0.50 |
117.50 | 116.80 | 117.15 | 3,983 |
| 07 Mar 17 |
117.00000 +0.35 |
117.15 | 115.95 | 116.60 | 1,461 |
| 06 Mar 17 |
116.65000 -0.40 |
117.10 | 115.70 | 117.10 | 1,880 |
| 03 Mar 17 |
117.05000 -0.75 |
117.65 | 116.80 | 117.60 | 1,690 |
| 02 Mar 17 |
117.80000 +0.60 |
117.95 | 117.20 | 117.40 | 2,742 |
| 01 Mar 17 |
117.20000 +2.10 |
117.25 | 115.95 | 116.30 | 4,692 |
| 28 Feb 17 |
115.10000 -0.30 |
115.70 | 114.80 | 115.00 | 1,059 |
| 27 Feb 17 |
115.40000 -0.05 |
116.30 | 115.30 | 115.95 | 2,432 |
| 24 Feb 17 |
115.45000 +1.80 |
115.60 | 112.85 | 114.50 | 3,880 |
| 23 Feb 17 |
113.65000 +0.15 |
113.65 | 113.00 | 113.55 | 1,967 |
| 22 Feb 17 |
113.50000 +0.05 |
114.20 | 112.95 | 113.60 | 2,811 |
| 21 Feb 17 |
113.45000 +1.50 |
113.80 | 111.20 | 112.80 | 7,640 |
| 20 Feb 17 |
111.95000 +0.60 |
112.40 | 111.75 | 112.30 | 2,942 |
| 17 Feb 17 |
111.35000 +1.05 |
111.50 | 110.55 | 110.65 | 1,338 |
| 16 Feb 17 |
110.30000 +0.15 |
110.50 | 109.65 | 110.40 | 2,194 |
| 15 Feb 17 |
110.15000 +0.85 |
110.90 | 109.85 | 110.50 | 2,917 |
| 14 Feb 17 |
109.30000 +0.15 |
109.60 | 108.60 | 109.40 | 2,713 |
| 13 Feb 17 |
109.15000 +0.60 |
109.30 | 108.40 | 108.60 | 1,461 |
| 10 Feb 17 |
108.55000 +1.55 |
108.65 | 106.95 | 107.50 | 1,950 |
| 09 Feb 17 |
107.00000 +1.05 |
107.15 | 105.85 | 106.00 | 3,540 |
| 08 Feb 17 |
105.95000 +0.10 |
107.05 | 105.90 | 106.90 | 7,071 |
| 07 Feb 17 |
105.85000 +0.75 |
107.25 | 105.75 | 106.60 | 2,071 |
| 06 Feb 17 |
105.10000 +0.35 |
106.40 | 104.90 | 105.40 | 4,721 |
| 03 Feb 17 |
104.75000 +0.15 |
106.30 | 104.75 | 105.95 | 1,917 |
| 02 Feb 17 |
104.60000 -0.45 |
105.20 | 104.20 | 104.50 | 2,239 |
| 01 Feb 17 |
105.05000 +0.35 |
105.50 | 104.50 | 105.50 | 2,146 |
| 31 Jan 17 |
104.70000 -0.80 |
106.05 | 104.40 | 105.40 | 3,286 |
| 30 Jan 17 |
105.50000 -0.05 |
106.65 | 105.50 | 106.00 | 3,395 |
| 27 Jan 17 |
105.55000 -0.20 |
105.55 | 104.50 | 105.45 | 3,066 |
| 26 Jan 17 |
105.75000 +1.05 |
106.90 | 104.70 | 105.00 | 7,276 |
| 25 Jan 17 |
104.70000 +0.75 |
104.80 | 103.50 | 104.80 | 7,916 |
| 24 Jan 17 |
103.95000 -2.40 |
106.20 | 101.00 | 106.00 | 9,111 |
| 23 Jan 17 |
106.35000 -1.15 |
107.10 | 106.05 | 106.45 | 3,754 |
| 20 Jan 17 |
107.50000 -0.10 |
108.10 | 107.10 | 107.35 | 3,377 |
| 19 Jan 17 |
107.60000 +0.00 |
108.35 | 107.40 | 108.20 | 1,842 |
| 18 Jan 17 |
107.60000 +0.25 |
108.20 | 107.20 | 107.80 | 3,837 |
| 17 Jan 17 |
107.35000 -0.70 |
108.00 | 106.30 | 108.00 | 3,746 |
| 16 Jan 17 |
108.05000 -0.10 |
108.70 | 107.85 | 108.65 | 1,911 |
| 13 Jan 17 |
108.15000 +1.30 |
108.70 | 107.50 | 108.10 | 4,283 |
| 12 Jan 17 |
106.85000 -2.75 |
108.30 | 106.65 | 108.30 | 5,440 |
| 11 Jan 17 |
109.60000 -0.65 |
111.20 | 109.50 | 110.05 | 3,027 |
| 10 Jan 17 |
110.25000 +0.25 |
110.40 | 109.50 | 109.95 | 2,703 |
| 09 Jan 17 |
110.00000 +0.05 |
111.25 | 109.95 | 110.80 | 7,746 |
| 06 Jan 17 |
109.95000 +0.20 |
111.80 | 109.85 | 110.75 | 2,512 |
| 05 Jan 17 |
109.75000 -0.70 |
110.80 | 109.25 | 109.50 | 5,384 |
| 04 Jan 17 |
110.45000 -0.50 |
111.60 | 110.45 | 111.60 | 1,145 |
| 03 Jan 17 |
110.95000 -0.30 |
111.90 | 110.75 | 111.30 | 3,357 |
| 02 Jan 17 |
111.25000 -0.10 |
111.25 | 109.50 | 110.00 | 3,195 |
| 30 Dec 16 |
111.35000 +1.25 |
111.35 | 109.50 | 110.35 | 1,585 |
| 29 Dec 16 |
110.10000 -1.25 |
110.55 | 109.85 | 110.40 | 3,402 |
| 28 Dec 16 |
111.35000 +0.65 |
112.05 | 110.55 | 111.05 | 1,864 |
| 27 Dec 16 |
110.70000 -0.05 |
111.35 | 110.00 | 111.35 | 2,565 |
| 23 Dec 16 |
110.75000 +0.50 |
111.40 | 110.30 | 110.30 | 2,044 |
| 22 Dec 16 |
110.25000 -0.55 |
110.75 | 109.00 | 110.60 | 1,873 |
| 21 Dec 16 |
110.80000 -0.60 |
111.40 | 110.80 | 110.90 | 1,269 |
| 20 Dec 16 |
111.40000 -0.05 |
112.15 | 111.00 | 112.00 | 1,979 |
| 19 Dec 16 |
111.45000 +0.15 |
111.80 | 110.70 | 111.40 | 5,118 |
| 16 Dec 16 |
111.30000 -0.10 |
111.80 | 110.75 | 111.30 | 2,313 |
| 15 Dec 16 |
111.40000 +3.10 |
111.45 | 109.70 | 110.15 | 4,978 |
| 14 Dec 16 |
108.30000 -0.10 |
110.05 | 108.30 | 108.95 | 3,043 |
| 13 Dec 16 |
108.40000 +0.25 |
109.30 | 108.00 | 108.80 | 1,457 |
| 12 Dec 16 |
108.15000 +1.75 |
108.25 | 105.85 | 106.90 | 4,482 |
| 09 Dec 16 |
106.40000 +2.40 |
106.40 | 104.40 | 104.80 | 2,179 |
| 08 Dec 16 |
104.00000 +2.20 |
104.30 | 102.50 | 103.40 | 2,094 |
| 07 Dec 16 |
101.80000 -2.65 |
104.95 | 101.75 | 104.80 | 3,664 |
| 06 Dec 16 |
104.45000 +0.05 |
104.80 | 103.90 | 104.30 | 2,189 |
| 05 Dec 16 |
104.40000 -0.50 |
105.95 | 104.10 | 105.60 | 2,193 |
| 02 Dec 16 |
104.90000 +0.30 |
105.50 | 104.00 | 104.40 | 2,695 |
| 01 Dec 16 |
104.60000 -1.10 |
105.35 | 104.55 | 105.20 | 1,909 |
| 30 Nov 16 |
105.70000 -0.35 |
106.70 | 105.25 | 105.95 | 3,941 |
| 29 Nov 16 |
106.05000 -1.15 |
107.95 | 105.80 | 107.95 | 3,580 |
| 28 Nov 16 |
107.20000 -0.30 |
108.25 | 106.80 | 107.00 | 2,053 |
| 25 Nov 16 |
107.50000 +0.00 |
107.75 | 107.00 | 107.15 | 2,838 |
| 24 Nov 16 |
107.50000 +0.20 |
107.90 | 107.10 | 107.90 | 3,022 |
| 23 Nov 16 |
107.30000 +1.40 |
107.50 | 105.90 | 106.50 | 2,326 |
| 22 Nov 16 |
105.90000 -2.50 |
109.05 | 105.90 | 108.30 | 4,844 |
| 21 Nov 16 |
108.40000 -0.20 |
109.15 | 108.15 | 109.00 | 2,445 |
| 18 Nov 16 |
108.60000 -0.55 |
110.10 | 108.35 | 110.10 | 2,736 |
| 17 Nov 16 |
109.15000 +0.40 |
109.45 | 108.25 | 109.15 | 2,328 |
| 16 Nov 16 |
108.75000 +0.60 |
109.10 | 108.35 | 109.00 | 1,331 |
| 15 Nov 16 |
108.15000 -1.75 |
109.20 | 108.15 | 108.80 | 4,250 |
| 14 Nov 16 |
109.90000 +1.05 |
111.40 | 109.30 | 110.70 | 5,555 |
| 11 Nov 16 |
108.85000 -1.15 |
110.45 | 108.85 | 110.10 | 1,597 |
| 10 Nov 16 |
110.00000 +0.45 |
111.70 | 109.55 | 110.45 | 4,581 |
| 09 Nov 16 |
109.55000 +3.85 |
111.00 | 102.50 | 102.70 | 16,668 |
| 08 Nov 16 |
105.70000 +0.40 |
105.80 | 105.15 | 105.80 | 2,851 |
| 07 Nov 16 |
105.30000 +1.50 |
105.70 | 104.85 | 105.40 | 3,060 |
| 04 Nov 16 |
103.80000 +0.20 |
104.30 | 103.55 | 103.55 | 2,866 |
| 03 Nov 16 |
103.60000 +0.05 |
104.50 | 103.20 | 103.35 | 2,890 |
| 02 Nov 16 |
103.55000 -0.75 |
104.30 | 102.90 | 104.30 | 5,138 |
| 01 Nov 16 |
104.30000 -1.36 |
106.05 | 104.25 | 106.05 | 1,190 |
| 31 Oct 16 |
105.66300 +0.31 |
106.11 | 104.70 | 105.80 | 4,674 |
| 28 Oct 16 |
105.35000 -0.60 |
106.05 | 105.35 | 106.00 | 1,290 |
| 27 Oct 16 |
105.95000 +0.75 |
105.95 | 104.90 | 105.35 | 1,762 |
| 26 Oct 16 |
105.20000 +0.60 |
105.50 | 103.95 | 104.75 | 1,976 |
| 25 Oct 16 |
104.60000 +0.20 |
105.10 | 104.35 | 104.80 | 2,877 |
| 24 Oct 16 |
104.40000 +0.05 |
105.15 | 104.25 | 104.75 | 7,428 |
| 21 Oct 16 |
104.35000 -0.75 |
106.10 | 104.00 | 105.70 | 3,710 |
| 20 Oct 16 |
105.10000 +0.05 |
105.50 | 104.05 | 104.95 | 3,921 |
| 19 Oct 16 |
105.05000 -0.60 |
105.60 | 104.45 | 105.30 | 4,194 |
| 18 Oct 16 |
105.65000 -1.75 |
108.40 | 105.15 | 107.50 | 5,359 |
| 17 Oct 16 |
107.40000 -0.20 |
107.50 | 106.00 | 107.35 | 3,198 |
| 14 Oct 16 |
107.60000 +1.15 |
108.05 | 107.25 | 107.50 | 1,244 |
| 13 Oct 16 |
106.45000 -0.90 |
107.00 | 106.35 | 106.50 | 1,968 |
| 12 Oct 16 |
107.35000 +1.10 |
107.35 | 106.65 | 106.85 | 2,666 |
| 11 Oct 16 |
106.25000 -1.55 |
108.85 | 106.25 | 107.80 | 4,048 |
| 10 Oct 16 |
107.80000 +1.35 |
107.80 | 107.05 | 107.20 | 2,395 |
| 07 Oct 16 |
106.45000 +0.55 |
107.30 | 106.25 | 107.00 | 3,611 |
| 06 Oct 16 |
105.90000 -0.10 |
106.95 | 105.50 | 106.80 | 1,635 |
| 05 Oct 16 |
106.00000 -0.20 |
106.80 | 105.75 | 105.75 | 2,153 |
| 04 Oct 16 |
106.20000 +0.85 |
107.85 | 106.20 | 106.80 | 4,374 |
| 30 Sep 16 |
105.35000 +0.25 |
105.55 | 104.45 | 104.70 | 1,514 |
| 29 Sep 16 |
105.10000 -1.25 |
106.90 | 105.10 | 106.50 | 1,131 |
| 28 Sep 16 |
106.35000 +1.10 |
107.25 | 105.95 | 106.90 | 773 |
| 27 Sep 16 |
105.25000 +0.80 |
105.45 | 104.75 | 105.30 | 412 |
| 26 Sep 16 |
104.45000 -1.25 |
106.00 | 104.45 | 105.70 | 2,523 |
| 23 Sep 16 |
105.70000 -0.60 |
107.00 | 105.70 | 106.70 | 1,758 |
| 22 Sep 16 |
106.30000 +0.65 |
106.55 | 105.70 | 106.30 | 605 |
| 21 Sep 16 |
105.65000 -0.25 |
106.70 | 105.65 | 106.65 | 683 |
| 20 Sep 16 |
105.90000 -0.05 |
106.00 | 105.10 | 105.55 | 925 |
| 19 Sep 16 |
105.95000 +0.00 |
106.95 | 105.70 | 106.80 | 2,295 |
| 16 Sep 16 |
105.95000 +0.90 |
106.20 | 105.00 | 105.30 | 2,002 |
| 15 Sep 16 |
105.05000 +0.35 |
105.30 | 104.50 | 105.00 | 1,450 |
| 14 Sep 16 |
104.70000 -0.15 |
105.35 | 104.70 | 105.00 | 671 |
| 13 Sep 16 |
104.85000 +0.15 |
106.15 | 104.80 | 106.15 | 786 |
| 12 Sep 16 |
104.70000 -1.35 |
105.30 | 104.25 | 104.70 | 2,531 |
| 09 Sep 16 |
106.05000 +0.05 |
106.15 | 105.50 | 106.00 | 1,049 |
| 08 Sep 16 |
106.00000 -0.45 |
106.70 | 105.40 | 106.10 | 2,252 |
| 07 Sep 16 |
106.45000 -0.20 |
106.85 | 106.20 | 106.80 | 2,318 |
| 06 Sep 16 |
106.65000 -0.45 |
107.55 | 106.30 | 107.30 | 3,537 |
| 05 Sep 16 |
107.10000 +0.25 |
107.50 | 107.00 | 107.40 | 2,531 |
| 02 Sep 16 |
106.85000 +0.60 |
107.00 | 106.00 | 106.00 | 1,039 |
| 01 Sep 16 |
106.25000 -0.75 |
107.75 | 106.15 | 107.35 | 994 |
| 31 Aug 16 |
107.00000 -0.15 |
107.80 | 107.00 | 107.30 | 916 |
| 30 Aug 16 |
107.15000 +0.10 |
107.95 | 107.05 | 107.55 | 9,008 |
| 29 Aug 16 |
107.05000 +0.80 |
107.15 | 106.40 | 106.50 | 1,018 |
| 26 Aug 16 |
106.25000 +1.00 |
106.25 | 105.10 | 105.10 | 844 |
| 25 Aug 16 |
105.25000 -0.70 |
105.60 | 105.00 | 105.60 | 990 |
| 24 Aug 16 |
105.95000 +0.20 |
106.45 | 105.25 | 105.95 | 1,597 |
| 23 Aug 16 |
105.75000 +0.10 |
106.00 | 105.10 | 105.10 | 2,604 |
| 22 Aug 16 |
105.65000 -0.20 |
106.45 | 105.30 | 106.30 | 1,301 |
| 19 Aug 16 |
105.85000 -0.75 |
106.15 | 105.25 | 106.05 | 1,915 |
| 18 Aug 16 |
106.60000 -0.25 |
107.65 | 106.10 | 107.20 | 1,697 |
| 17 Aug 16 |
106.85000 -1.00 |
107.40 | 106.05 | 107.05 | 3,646 |
| 16 Aug 16 |
107.85000 -2.25 |
109.05 | 107.60 | 108.90 | 5,508 |
| 15 Aug 16 |
110.10000 -0.20 |
111.00 | 109.50 | 110.70 | 1,863 |
| 12 Aug 16 |
110.30000 -0.80 |
111.25 | 109.80 | 111.10 | 1,619 |
| 11 Aug 16 |
111.10000 +0.50 |
111.10 | 110.35 | 110.95 | 1,690 |
| 10 Aug 16 |
110.60000 -0.60 |
111.00 | 110.15 | 111.00 | 2,893 |
| 09 Aug 16 |
111.20000 -0.30 |
112.55 | 111.10 | 111.95 | 2,459 |
| 08 Aug 16 |
111.50000 -0.35 |
112.75 | 111.15 | 112.50 | 1,460 |
| 05 Aug 16 |
111.85000 +0.45 |
112.55 | 111.30 | 111.65 | 1,925 |
| 04 Aug 16 |
111.40000 +0.30 |
112.15 | 110.95 | 111.80 | 2,574 |
| 03 Aug 16 |
111.10000 -0.10 |
112.25 | 111.10 | 111.45 | 972 |
| 02 Aug 16 |
111.20000 -1.15 |
112.60 | 111.00 | 112.60 | 2,426 |
| 01 Aug 16 |
112.35000 +0.35 |
113.40 | 112.00 | 112.30 | 1,685 |
| 29 Jul 16 |
112.00000 -0.35 |
113.20 | 111.50 | 113.20 | 2,301 |
| 28 Jul 16 |
112.35000 -1.20 |
113.35 | 112.00 | 113.30 | 2,571 |
| 27 Jul 16 |
113.55000 -0.30 |
114.70 | 113.10 | 114.55 | 2,121 |
| 26 Jul 16 |
113.85000 +0.30 |
114.90 | 113.40 | 113.40 | 907 |
| 25 Jul 16 |
113.55000 -0.25 |
114.40 | 113.10 | 114.40 | 3,946 |
| 22 Jul 16 |
113.80000 +0.05 |
114.05 | 113.10 | 113.50 | 1,613 |
| 21 Jul 16 |
113.75000 -0.30 |
114.10 | 113.15 | 113.85 | 2,408 |
| 20 Jul 16 |
114.05000 +0.75 |
115.00 | 114.00 | 114.30 | 4,226 |
| 19 Jul 16 |
113.30000 +2.30 |
115.05 | 110.85 | 111.70 | 4,345 |
| 18 Jul 16 |
111.00000 -0.40 |
112.05 | 110.70 | 111.40 | 3,983 |
| 15 Jul 16 |
111.40000 +0.25 |
112.45 | 110.45 | 110.60 | 2,127 |
| 14 Jul 16 |
111.15000 +0.10 |
111.60 | 110.65 | 111.50 | 6,350 |
| 13 Jul 16 |
111.05000 +0.10 |
111.50 | 110.40 | 111.30 | 1,404 |
| 12 Jul 16 |
110.95000 -0.40 |
111.40 | 110.45 | 111.40 | 4,601 |
| 11 Jul 16 |
111.35000 +0.30 |
112.00 | 110.70 | 111.30 | 1,194 |
| 08 Jul 16 |
111.05000 +0.35 |
111.70 | 110.40 | 110.95 | 1,871 |
| 07 Jul 16 |
110.70000 +0.70 |
111.55 | 110.30 | 110.95 | 5,114 |
| 06 Jul 16 |
110.00000 -0.75 |
110.70 | 109.90 | 110.65 | 3,285 |
| 05 Jul 16 |
110.75000 +1.40 |
110.85 | 108.50 | 109.35 | 4,501 |
| 04 Jul 16 |
109.35000 +0.60 |
110.05 | 109.10 | 109.70 | 4,629 |
| 01 Jul 16 |
108.75000 +0.70 |
109.70 | 108.40 | 109.70 | 3,016 |
| 30 Jun 16 |
108.05000 +1.30 |
108.15 | 107.50 | 107.65 | 3,081 |
| 29 Jun 16 |
106.75000 +0.55 |
107.70 | 106.65 | 107.00 | 1,628 |
| 28 Jun 16 |
106.20000 +0.50 |
106.50 | 105.35 | 105.90 | 1,069 |
| 27 Jun 16 |
105.70000 +1.15 |
105.70 | 104.00 | 104.70 | 4,176 |
| 24 Jun 16 |
104.55000 +1.45 |
105.60 | 101.10 | 104.20 | 8,142 |
| 23 Jun 16 |
103.10000 -0.65 |
103.55 | 102.70 | 102.80 | 2,146 |
| 22 Jun 16 |
103.75000 +0.40 |
103.75 | 102.85 | 103.00 | 1,005 |
| 21 Jun 16 |
103.35000 +0.10 |
103.65 | 102.95 | 103.40 | 3,453 |
| 20 Jun 16 |
103.25000 +0.85 |
103.55 | 102.75 | 103.00 | 2,599 |
| 17 Jun 16 |
102.40000 -1.60 |
104.20 | 102.20 | 103.70 | 4,879 |
| 16 Jun 16 |
104.00000 +0.25 |
104.15 | 102.10 | 102.90 | 4,643 |
| 15 Jun 16 |
103.75000 -0.30 |
105.60 | 103.70 | 104.60 | 1,430 |
| 14 Jun 16 |
104.05000 +0.60 |
104.70 | 103.25 | 103.25 | 2,674 |
| 13 Jun 16 |
103.45000 +0.10 |
104.05 | 103.30 | 103.90 | 2,322 |
| 10 Jun 16 |
103.35000 +0.55 |
103.50 | 102.80 | 103.10 | 590 |
| 09 Jun 16 |
102.80000 +1.40 |
103.00 | 101.00 | 101.70 | 4,127 |
| 08 Jun 16 |
101.40000 -0.70 |
102.30 | 101.30 | 101.90 | 1,536 |
| 07 Jun 16 |
102.10000 +0.10 |
102.45 | 101.90 | 102.45 | 1,084 |
| 06 Jun 16 |
102.00000 +0.25 |
102.00 | 100.90 | 101.40 | 2,047 |
| 03 Jun 16 |
101.75000 -0.35 |
102.65 | 100.75 | 102.30 | 3,531 |
| 02 Jun 16 |
102.10000 +0.85 |
102.10 | 100.25 | 100.80 | 1,682 |
| 01 Jun 16 |
101.25000 +0.35 |
101.55 | 100.60 | 101.45 | 480 |
| 31 May 16 |
100.90000 -1.05 |
101.95 | 100.90 | 101.95 | 2,281 |
| 30 May 16 |
101.95000 +0.20 |
102.00 | 101.50 | 101.50 | 598 |
| 27 May 16 |
101.75000 +0.70 |
101.75 | 100.70 | 100.80 | 828 |
| 26 May 16 |
101.05000 -0.95 |
101.95 | 101.00 | 101.35 | 1,465 |
| 25 May 16 |
102.00000 +0.80 |
102.00 | 101.30 | 101.60 | 32,105 |
| 24 May 16 |
101.20000 +1.20 |
101.35 | 100.00 | 100.00 | 1,289 |
| 23 May 16 |
100.00000 -0.60 |
100.90 | 100.00 | 100.60 | 1,463 |
| 20 May 16 |
100.60000 +0.45 |
100.75 | 99.51 | 100.60 | 2,361 |
| 19 May 16 |
100.15000 -0.35 |
101.35 | 100.15 | 100.70 | 802 |
| 18 May 16 |
100.50000 +0.10 |
101.40 | 100.20 | 100.60 | 1,315 |
| 17 May 16 |
100.40000 -0.10 |
101.40 | 100.20 | 101.00 | 1,004 |
| 13 May 16 |
100.50000 +0.56 |
100.75 | 99.03 | 100.00 | 6,831 |
| 12 May 16 |
99.94000 -0.16 |
101.00 | 99.81 | 100.75 | 2,002 |
| 11 May 16 |
100.10000 -0.70 |
100.95 | 100.10 | 100.90 | 1,109 |
| 10 May 16 |
100.80000 +1.17 |
100.95 | 100.20 | 100.50 | 3,571 |
| 09 May 16 |
99.63000 +1.16 |
99.95 | 98.68 | 98.68 | 2,993 |
| 06 May 16 |
98.47000 -0.30 |
99.19 | 98.44 | 98.45 | 1,814 |
| 05 May 16 |
98.77000 +0.92 |
98.98 | 98.08 | 98.19 | 682 |
| 04 May 16 |
97.85000 -0.05 |
98.14 | 97.10 | 98.04 | 988 |
| 03 May 16 |
97.90000 +0.25 |
97.90 | 96.22 | 97.51 | 2,658 |
| 02 May 16 |
97.65000 -0.19 |
98.35 | 97.50 | 97.80 | 3,712 |
| 29 Apr 16 |
97.84000 -1.49 |
99.00 | 97.76 | 98.56 | 1,509 |
| 28 Apr 16 |
99.33000 -0.23 |
99.49 | 98.14 | 99.10 | 736 |
| 27 Apr 16 |
99.56000 -0.27 |
100.40 | 99.50 | 100.20 | 1,297 |
| 26 Apr 16 |
99.83000 -0.22 |
101.20 | 99.81 | 101.20 | 2,423 |
| 25 Apr 16 |
100.05000 -0.30 |
101.25 | 100.00 | 101.05 | 3,180 |
| 22 Apr 16 |
100.35000 +0.10 |
101.10 | 100.00 | 100.45 | 1,295 |
| 21 Apr 16 |
100.25000 +0.00 |
101.10 | 99.85 | 99.85 | 1,569 |
| 20 Apr 16 |
100.25000 +0.79 |
100.40 | 98.70 | 99.43 | 3,224 |
| 19 Apr 16 |
99.46000 +1.50 |
100.00 | 98.33 | 98.33 | 4,753 |
| 18 Apr 16 |
97.96000 +0.85 |
97.96 | 96.99 | 97.13 | 775 |
| 15 Apr 16 |
97.11000 -0.57 |
97.98 | 97.00 | 97.98 | 264 |
| 14 Apr 16 |
97.68000 +0.78 |
97.75 | 97.10 | 97.75 | 1,035 |
| 13 Apr 16 |
96.90000 +0.09 |
97.83 | 96.73 | 97.00 | 806 |
| 12 Apr 16 |
96.81000 +1.39 |
96.81 | 94.82 | 95.93 | 782 |
| 11 Apr 16 |
95.42000 -0.08 |
96.49 | 95.00 | 95.72 | 1,908 |
| 08 Apr 16 |
95.50000 -0.40 |
96.93 | 95.50 | 96.93 | 494 |
| 07 Apr 16 |
95.90000 +0.32 |
96.30 | 95.83 | 95.83 | 604 |
| 06 Apr 16 |
95.58000 -0.36 |
96.35 | 94.75 | 96.20 | 1,265 |
| 05 Apr 16 |
95.94000 +0.65 |
96.67 | 94.76 | 95.40 | 1,302 |
| 04 Apr 16 |
95.29000 +0.25 |
96.69 | 95.29 | 96.15 | 1,198 |
| 01 Apr 16 |
95.04000 +0.07 |
95.18 | 93.96 | 95.00 | 1,061 |
| 31 Mar 16 |
94.97000 -1.62 |
96.46 | 94.97 | 96.40 | 9,779 |
| 30 Mar 16 |
96.59000 -0.19 |
97.00 | 96.15 | 96.99 | 1,397 |
| 29 Mar 16 |
96.78000 -0.38 |
97.47 | 96.17 | 97.10 | 669 |
| 24 Mar 16 |
97.16000 -0.01 |
97.58 | 96.73 | 97.58 | 373 |
| 23 Mar 16 |
97.17000 +1.57 |
97.17 | 95.42 | 95.70 | 1,856 |
| 22 Mar 16 |
95.60000 +0.43 |
95.98 | 95.16 | 95.16 | 950 |
| 21 Mar 16 |
95.17000 -0.33 |
96.01 | 94.91 | 95.69 | 1,866 |
| 18 Mar 16 |
95.50000 +1.32 |
95.50 | 94.43 | 94.75 | 506 |
| 17 Mar 16 |
94.18000 -2.83 |
95.90 | 94.01 | 95.90 | 3,132 |
| 16 Mar 16 |
97.01000 -0.37 |
97.89 | 97.01 | 97.50 | 595 |
| 15 Mar 16 |
97.38000 +0.12 |
97.38 | 96.28 | 96.96 | 922 |
| 14 Mar 16 |
97.26000 +0.53 |
97.77 | 96.86 | 96.90 | 4,707 |
| 11 Mar 16 |
96.73000 +1.21 |
97.68 | 96.50 | 97.50 | 1,761 |
| 10 Mar 16 |
95.52000 -1.20 |
98.91 | 95.52 | 97.28 | 682 |
| 09 Mar 16 |
96.72000 +0.40 |
97.52 | 96.72 | 97.30 | 357 |
| 08 Mar 16 |
96.32000 -0.54 |
97.23 | 96.00 | 96.03 | 1,817 |
| 07 Mar 16 |
96.86000 +0.22 |
97.50 | 96.50 | 97.05 | 2,052 |
| 04 Mar 16 |
96.64000 -0.25 |
98.09 | 96.64 | 97.75 | 939 |
| 03 Mar 16 |
96.89000 -2.06 |
98.94 | 96.77 | 97.62 | 3,275 |
| 02 Mar 16 |
98.95000 +0.74 |
99.46 | 98.09 | 98.95 | 1,356 |
| 01 Mar 16 |
98.21000 +0.66 |
98.21 | 97.01 | 97.23 | 13,283 |
| 29 Feb 16 |
97.55000 +0.99 |
97.55 | 95.99 | 96.45 | 1,194 |
| 26 Feb 16 |
96.56000 +1.15 |
97.70 | 96.37 | 96.37 | 2,295 |
| 25 Feb 16 |
95.41000 +1.73 |
95.82 | 94.96 | 95.05 | 1,642 |
| 24 Feb 16 |
93.68000 -0.94 |
94.97 | 93.51 | 94.97 | 656 |
| 23 Feb 16 |
94.62000 -0.38 |
95.18 | 94.09 | 94.60 | 1,536 |
| 22 Feb 16 |
95.00000 +1.00 |
95.22 | 94.56 | 94.68 | 1,688 |
| 19 Feb 16 |
94.00000 +0.05 |
94.20 | 92.80 | 93.70 | 967 |
| 18 Feb 16 |
93.95000 +1.95 |
93.95 | 91.90 | 91.90 | 6,706 |
| 17 Feb 16 |
92.00000 +0.12 |
92.50 | 91.38 | 92.07 | 1,205 |
| 16 Feb 16 |
91.88000 -0.12 |
93.02 | 91.24 | 93.02 | 973 |
| 15 Feb 16 |
92.00000 +2.22 |
92.20 | 91.30 | 91.59 | 1,567 |
| 12 Feb 16 |
89.78000 +1.50 |
91.34 | 89.78 | 90.91 | 1,019 |
| 11 Feb 16 |
88.28000 -3.13 |
89.94 | 88.03 | 89.94 | 3,562 |
| 10 Feb 16 |
91.41000 +1.39 |
91.88 | 90.27 | 90.27 | 3,583 |
| 09 Feb 16 |
90.02000 -1.72 |
91.50 | 89.59 | 90.97 | 1,974 |
| 08 Feb 16 |
91.74000 +1.36 |
92.46 | 88.36 | 90.41 | 5,391 |
| 05 Feb 16 |
90.38000 -1.83 |
93.18 | 90.26 | 92.20 | 1,520 |
| 04 Feb 16 |
92.21000 -0.57 |
94.69 | 91.81 | 94.69 | 2,206 |
| 03 Feb 16 |
92.78000 -2.51 |
95.49 | 92.47 | 95.17 | 2,871 |
| 02 Feb 16 |
95.29000 -0.27 |
95.29 | 94.22 | 95.13 | 1,563 |
| 01 Feb 16 |
95.56000 -0.18 |
96.50 | 94.71 | 96.50 | 1,380 |
| 29 Jan 16 |
95.74000 +2.33 |
96.43 | 93.94 | 94.10 | 1,260 |
| 28 Jan 16 |
93.41000 -0.36 |
94.35 | 93.04 | 94.01 | 1,330 |
| 27 Jan 16 |
93.77000 +2.46 |
94.20 | 92.20 | 92.40 | 2,571 |
| 26 Jan 16 |
91.31000 +1.80 |
91.31 | 88.23 | 88.50 | 1,979 |
| 25 Jan 16 |
89.51000 +0.24 |
89.75 | 88.86 | 89.75 | 2,540 |
| 22 Jan 16 |
89.27000 +0.74 |
90.20 | 88.82 | 89.97 | 1,624 |
| 21 Jan 16 |
88.53000 +0.97 |
89.37 | 87.17 | 87.39 | 1,027 |
| 20 Jan 16 |
87.56000 -2.40 |
88.83 | 87.25 | 87.66 | 2,349 |
| 19 Jan 16 |
89.96000 +0.96 |
90.63 | 89.48 | 90.47 | 560 |
| 18 Jan 16 |
89.00000 -0.18 |
89.55 | 89.00 | 89.21 | 857 |
| 15 Jan 16 |
89.18000 -1.79 |
90.98 | 86.85 | 90.98 | 3,957 |
| 14 Jan 16 |
90.97000 -0.01 |
91.09 | 88.26 | 90.00 | 2,330 |
| 13 Jan 16 |
90.98000 +0.86 |
91.73 | 90.25 | 90.78 | 2,249 |
| 12 Jan 16 |
90.12000 +0.71 |
90.90 | 89.59 | 89.60 | 1,955 |
| 11 Jan 16 |
89.41000 -1.29 |
90.70 | 89.41 | 90.10 | 3,570 |
| 08 Jan 16 |
90.70000 -1.21 |
92.60 | 90.70 | 91.55 | 3,409 |
| 07 Jan 16 |
91.91000 -1.67 |
92.00 | 90.33 | 92.00 | 3,490 |
| 06 Jan 16 |
93.58000 -0.98 |
93.95 | 92.60 | 93.16 | 2,258 |
| 05 Jan 16 |
94.56000 +2.02 |
94.56 | 93.00 | 93.60 | 585 |
| 04 Jan 16 |
92.54000 -3.10 |
93.75 | 92.05 | 93.39 | 1,919 |
| 30 Dec 15 |
95.64000 +0.26 |
95.64 | 94.61 | 95.50 | 355 |
| 29 Dec 15 |
95.38000 +1.20 |
95.38 | 94.18 | 94.47 | 1,471 |
| 28 Dec 15 |
94.18000 -0.15 |
94.85 | 93.68 | 94.85 | 960 |
| 23 Dec 15 |
94.33000 +1.83 |
94.59 | 93.84 | 94.39 | 986 |
| 22 Dec 15 |
92.50000 -1.10 |
93.75 | 92.44 | 93.75 | 2,235 |
| 21 Dec 15 |
93.60000 -1.33 |
94.73 | 93.60 | 94.60 | 1,132 |
| 18 Dec 15 |
94.93000 -1.65 |
95.83 | 94.90 | 95.00 | 1,382 |
| 17 Dec 15 |
96.58000 +1.26 |
97.49 | 96.00 | 96.45 | 910 |
| 16 Dec 15 |
95.32000 -0.19 |
96.12 | 95.32 | 95.51 | 1,898 |
| 15 Dec 15 |
95.51000 +4.30 |
95.52 | 92.19 | 92.35 | 1,715 |
| 14 Dec 15 |
91.21000 -1.50 |
93.31 | 91.21 | 93.05 | 3,319 |
| 11 Dec 15 |
92.71000 -0.53 |
94.04 | 92.10 | 93.50 | 1,536 |
| 10 Dec 15 |
93.24000 -0.63 |
93.93 | 92.99 | 93.50 | 3,492 |
| 09 Dec 15 |
93.87000 -0.35 |
93.98 | 92.63 | 93.95 | 1,174 |
| 08 Dec 15 |
94.22000 -0.90 |
95.38 | 94.22 | 95.38 | 1,070 |
| 07 Dec 15 |
95.12000 +1.62 |
95.80 | 94.29 | 94.85 | 1,484 |
| 04 Dec 15 |
93.50000 +0.54 |
93.64 | 92.77 | 93.30 | 3,932 |
| 03 Dec 15 |
92.96000 -4.02 |
97.48 | 92.83 | 96.70 | 5,193 |
| 02 Dec 15 |
96.98000 +0.77 |
97.23 | 95.66 | 96.16 | 2,639 |
| 01 Dec 15 |
96.21000 +0.15 |
96.68 | 95.49 | 96.40 | 1,762 |
| 30 Nov 15 |
96.06000 -0.66 |
97.48 | 96.06 | 96.50 | 4,566 |
| 27 Nov 15 |
96.72000 +0.14 |
96.80 | 95.87 | 96.30 | 1,758 |
| 26 Nov 15 |
96.58000 +0.14 |
96.58 | 96.02 | 96.27 | 2,376 |
| 25 Nov 15 |
96.44000 +0.51 |
96.72 | 95.50 | 95.50 | 1,018 |
| 24 Nov 15 |
95.93000 -1.08 |
97.09 | 95.51 | 97.09 | 3,316 |
| 23 Nov 15 |
97.01000 +1.33 |
97.36 | 96.10 | 96.10 | 4,354 |
| 20 Nov 15 |
95.68000 +0.44 |
95.92 | 95.21 | 95.70 | 1,534 |
| 19 Nov 15 |
95.24000 -0.04 |
96.49 | 95.24 | 96.18 | 2,512 |
| 18 Nov 15 |
95.28000 +0.31 |
95.65 | 95.02 | 95.11 | 1,883 |
| 17 Nov 15 |
94.97000 +1.54 |
96.00 | 94.63 | 95.30 | 2,010 |
| 16 Nov 15 |
93.43000 +0.15 |
93.94 | 92.59 | 92.59 | 7,922 |
| 13 Nov 15 |
93.28000 -0.51 |
94.00 | 92.39 | 93.60 | 1,198 |
| 12 Nov 15 |
93.79000 -1.25 |
95.68 | 93.79 | 94.99 | 1,407 |
| 11 Nov 15 |
95.04000 +0.85 |
95.06 | 94.41 | 94.70 | 774 |
| 10 Nov 15 |
94.19000 +0.49 |
94.70 | 93.45 | 93.45 | 14,388 |
| 09 Nov 15 |
93.70000 -0.40 |
94.91 | 93.70 | 94.85 | 1,577 |
| 06 Nov 15 |
94.10000 +0.67 |
95.37 | 93.38 | 94.11 | 2,217 |
| 05 Nov 15 |
93.43000 -0.32 |
94.39 | 93.43 | 93.75 | 1,337 |
| 04 Nov 15 |
93.75000 +0.58 |
94.31 | 92.95 | 92.95 | 1,658 |
| 03 Nov 15 |
93.17000 +0.49 |
93.53 | 92.52 | 92.85 | 2,905 |
| 02 Nov 15 |
92.68000 +0.23 |
92.68 | 91.11 | 91.55 | 2,164 |
| 30 Oct 15 |
92.45000 +0.27 |
92.84 | 91.82 | 92.84 | 2,436 |
| 29 Oct 15 |
92.18000 +1.86 |
92.18 | 90.88 | 91.62 | 4,057 |
| 28 Oct 15 |
90.32000 -0.36 |
91.20 | 89.96 | 91.20 | 720 |
| 27 Oct 15 |
90.68000 +0.54 |
91.36 | 89.93 | 90.50 | 2,480 |
| 26 Oct 15 |
90.14000 -0.47 |
91.07 | 90.06 | 90.89 | 2,299 |
| 23 Oct 15 |
90.61000 +2.42 |
91.30 | 89.14 | 89.14 | 3,457 |
| 22 Oct 15 |
88.19000 +2.26 |
88.47 | 85.83 | 86.01 | 1,758 |
| 21 Oct 15 |
85.93000 -0.02 |
86.74 | 85.93 | 86.74 | 1,154 |
| 20 Oct 15 |
85.95000 -0.23 |
86.70 | 85.72 | 86.70 | 2,390 |
| 19 Oct 15 |
86.18000 -0.01 |
87.00 | 86.18 | 86.69 | 4,776 |
| 16 Oct 15 |
86.19000 +2.30 |
86.19 | 85.50 | 85.50 | 2,367 |
| 15 Oct 15 |
83.89000 +1.29 |
83.92 | 82.93 | 83.29 | 1,587 |
| 14 Oct 15 |
82.60000 -1.66 |
84.14 | 82.39 | 83.78 | 2,140 |
| 13 Oct 15 |
84.26000 -0.11 |
84.97 | 82.76 | 84.75 | 3,774 |
| 12 Oct 15 |
84.37000 +0.57 |
84.72 | 83.77 | 84.15 | 2,769 |
| 09 Oct 15 |
83.80000 +0.01 |
84.50 | 83.56 | 84.30 | 2,343 |
| 08 Oct 15 |
83.79000 -0.47 |
84.62 | 83.33 | 84.16 | 1,950 |
| 07 Oct 15 |
84.26000 +1.68 |
84.26 | 83.10 | 83.60 | 882 |
| 06 Oct 15 |
82.58000 -1.51 |
84.73 | 82.58 | 84.60 | 2,689 |
| 05 Oct 15 |
84.09000 +1.42 |
84.57 | 83.46 | 83.89 | 4,880 |
| 02 Oct 15 |
82.67000 +0.02 |
83.99 | 81.46 | 83.95 | 2,937 |
| 01 Oct 15 |
82.65000 -0.90 |
85.00 | 82.64 | 85.00 | 2,818 |
| 30 Sep 15 |
83.55000 +0.68 |
84.26 | 83.12 | 83.12 | 333 |
| 29 Sep 15 |
82.87000 +1.36 |
82.87 | 80.96 | 80.96 | 803 |
| 28 Sep 15 |
81.51000 -1.37 |
82.18 | 80.43 | 81.80 | 3,747 |
| 25 Sep 15 |
82.88000 +1.14 |
84.08 | 82.76 | 83.71 | 2,288 |
| 24 Sep 15 |
81.74000 -1.68 |
83.48 | 81.70 | 83.25 | 1,770 |
| 23 Sep 15 |
83.42000 +0.80 |
84.20 | 82.81 | 82.81 | 1,695 |
| 22 Sep 15 |
82.62000 -1.33 |
83.83 | 82.61 | 83.00 | 3,584 |
| 21 Sep 15 |
83.95000 +0.95 |
84.10 | 82.50 | 82.65 | 1,204 |
| 18 Sep 15 |
83.00000 -0.68 |
83.42 | 81.78 | 83.32 | 4,433 |
| 17 Sep 15 |
83.68000 +0.29 |
83.94 | 83.14 | 83.87 | 1,524 |
| 16 Sep 15 |
83.39000 +0.14 |
84.42 | 83.00 | 83.91 | 1,132 |
| 15 Sep 15 |
83.25000 +0.37 |
83.25 | 82.17 | 82.60 | 869 |
| 14 Sep 15 |
82.88000 +1.40 |
83.08 | 81.99 | 81.99 | 1,845 |
| 11 Sep 15 |
81.48000 -0.22 |
82.41 | 81.46 | 82.30 | 1,915 |
| 10 Sep 15 |
81.70000 -2.07 |
83.46 | 81.70 | 82.65 | 3,485 |
| 09 Sep 15 |
83.77000 +0.79 |
85.28 | 83.77 | 85.09 | 941 |
| 08 Sep 15 |
82.98000 +0.19 |
83.59 | 82.70 | 82.70 | 1,677 |
| 07 Sep 15 |
82.79000 +0.76 |
82.85 | 82.11 | 82.85 | 1,068 |
| 04 Sep 15 |
82.03000 -2.46 |
83.25 | 81.97 | 83.25 | 2,146 |
| 03 Sep 15 |
84.49000 +1.44 |
84.53 | 82.91 | 83.70 | 1,685 |
| 02 Sep 15 |
83.05000 +0.79 |
83.05 | 82.14 | 82.69 | 1,822 |
| 01 Sep 15 |
82.26000 -2.04 |
82.49 | 81.40 | 82.10 | 8,395 |
| 31 Aug 15 |
84.30000 -0.62 |
84.84 | 84.20 | 84.75 | 2,511 |
| 28 Aug 15 |
84.92000 -0.28 |
85.99 | 84.92 | 85.99 | 2,375 |
| 27 Aug 15 |
85.20000 +4.10 |
85.75 | 83.57 | 83.57 | 3,866 |
| 26 Aug 15 |
81.10000 -0.73 |
81.86 | 80.00 | 80.35 | 6,890 |
| 25 Aug 15 |
81.83000 +2.43 |
84.09 | 80.36 | 80.36 | 8,581 |
| 24 Aug 15 |
79.40000 -6.60 |
82.16 | 72.55 | 79.89 | 22,530 |
| 21 Aug 15 |
86.00000 -2.50 |
87.44 | 86.00 | 86.16 | 1,891 |
| 20 Aug 15 |
88.50000 -0.54 |
89.03 | 88.00 | 88.72 | 952 |
| 19 Aug 15 |
89.04000 -1.07 |
90.09 | 89.04 | 90.09 | 1,857 |
| 18 Aug 15 |
90.11000 +0.18 |
90.80 | 90.00 | 90.40 | 1,879 |
| 17 Aug 15 |
89.93000 +1.76 |
89.93 | 88.26 | 89.58 | 1,184 |
| 14 Aug 15 |
88.17000 -0.16 |
88.59 | 88.17 | 88.55 | 2,808 |
| 13 Aug 15 |
88.33000 +1.13 |
89.52 | 88.19 | 89.50 | 914 |
| 12 Aug 15 |
87.20000 -2.25 |
89.25 | 87.10 | 89.25 | 4,614 |
| 11 Aug 15 |
89.45000 -1.39 |
91.11 | 89.34 | 91.11 | 835 |
| 10 Aug 15 |
90.84000 +0.84 |
91.23 | 90.25 | 90.92 | 1,605 |
| 07 Aug 15 |
90.00000 -1.30 |
91.04 | 90.00 | 90.63 | 1,189 |
| 06 Aug 15 |
91.30000 -0.82 |
92.71 | 91.30 | 92.70 | 1,052 |
| 05 Aug 15 |
92.12000 +0.61 |
92.50 | 91.54 | 91.89 | 1,222 |
| 04 Aug 15 |
91.51000 +0.43 |
91.85 | 90.45 | 91.08 | 6,594 |
| 03 Aug 15 |
91.08000 +0.44 |
91.82 | 90.89 | 91.61 | 1,035 |
| 31 Jul 15 |
90.64000 -0.45 |
91.57 | 90.28 | 91.54 | 397 |
| 30 Jul 15 |
91.09000 +0.59 |
91.49 | 90.41 | 91.32 | 1,490 |
| 29 Jul 15 |
90.50000 +1.03 |
90.50 | 89.02 | 89.23 | 1,838 |
| 28 Jul 15 |
89.47000 +0.91 |
89.75 | 88.70 | 88.70 | 1,471 |
| 27 Jul 15 |
88.56000 -2.03 |
90.00 | 88.56 | 90.00 | 1,894 |
| 24 Jul 15 |
90.59000 -0.74 |
92.10 | 90.50 | 92.09 | 923 |
| 23 Jul 15 |
91.33000 -0.46 |
91.93 | 91.10 | 91.69 | 1,389 |
| 22 Jul 15 |
91.79000 -0.06 |
92.41 | 91.12 | 91.35 | 3,021 |
| 21 Jul 15 |
91.85000 -0.55 |
93.20 | 91.85 | 93.20 | 4,182 |
| 20 Jul 15 |
92.40000 +0.06 |
93.09 | 92.02 | 92.70 | 5,454 |
| 17 Jul 15 |
92.34000 -0.38 |
93.31 | 92.20 | 93.31 | 948 |
| 16 Jul 15 |
92.72000 +0.71 |
92.94 | 92.35 | 92.76 | 1,089 |
| 15 Jul 15 |
92.01000 +1.61 |
92.04 | 90.29 | 90.29 | 1,481 |
| 14 Jul 15 |
90.40000 -0.59 |
92.03 | 89.22 | 91.85 | 3,132 |
| 13 Jul 15 |
90.99000 +1.68 |
90.99 | 90.00 | 90.00 | 2,321 |
| 10 Jul 15 |
89.31000 -0.44 |
90.29 | 88.76 | 90.29 | 2,560 |
| 09 Jul 15 |
89.75000 +1.14 |
89.75 | 88.40 | 88.40 | 759 |
| 08 Jul 15 |
88.61000 -0.55 |
89.40 | 88.57 | 89.40 | 2,258 |
| 07 Jul 15 |
89.16000 +0.43 |
90.42 | 89.16 | 89.99 | 1,382 |
| 06 Jul 15 |
88.73000 -0.46 |
89.01 | 88.15 | 88.15 | 2,059 |
| 03 Jul 15 |
89.19000 +0.11 |
89.30 | 88.68 | 89.30 | 1,296 |
| 02 Jul 15 |
89.08000 +0.34 |
89.24 | 88.76 | 89.24 | 912 |
| 01 Jul 15 |
88.74000 +1.09 |
89.10 | 87.70 | 87.70 | 2,049 |
| 30 Jun 15 |
87.65000 -0.58 |
88.18 | 87.50 | 88.10 | 2,350 |
| 29 Jun 15 |
88.23000 -1.19 |
89.69 | 88.23 | 88.67 | 3,463 |
| 26 Jun 15 |
89.42000 +0.51 |
89.57 | 88.52 | 88.67 | 1,319 |
| 25 Jun 15 |
88.91000 -0.24 |
89.40 | 88.56 | 89.24 | 1,917 |
| 24 Jun 15 |
89.15000 -0.06 |
89.25 | 88.60 | 89.23 | 1,743 |
| 23 Jun 15 |
89.21000 +0.83 |
89.99 | 89.01 | 89.01 | 2,428 |
| 22 Jun 15 |
88.38000 -0.01 |
89.13 | 87.99 | 88.00 | 3,893 |
| 19 Jun 15 |
88.39000 +0.88 |
89.10 | 88.08 | 88.08 | 3,279 |
| 18 Jun 15 |
87.51000 -0.07 |
87.51 | 86.58 | 87.00 | 653 |
| 17 Jun 15 |
87.58000 +0.28 |
87.70 | 86.86 | 87.70 | 1,908 |
| 16 Jun 15 |
87.30000 +0.55 |
87.33 | 85.28 | 86.75 | 4,607 |
| 15 Jun 15 |
86.75000 -0.46 |
87.62 | 86.40 | 87.00 | 1,928 |
| 12 Jun 15 |
87.21000 -1.00 |
89.27 | 87.21 | 88.91 | 3,195 |
| 11 Jun 15 |
88.21000 +0.57 |
88.48 | 87.41 | 87.75 | 2,249 |
| 10 Jun 15 |
87.64000 +0.27 |
87.95 | 86.60 | 87.01 | 3,343 |
| 09 Jun 15 |
87.37000 -0.17 |
87.47 | 86.51 | 86.78 | 4,159 |
| 08 Jun 15 |
87.54000 -1.25 |
89.01 | 87.54 | 89.01 | 1,154 |
| 05 Jun 15 |
88.79000 +0.42 |
89.42 | 87.82 | 87.82 | 1,690 |
| 04 Jun 15 |
88.37000 -0.72 |
89.20 | 87.44 | 89.20 | 2,010 |
| 03 Jun 15 |
89.09000 -0.36 |
90.74 | 89.09 | 89.69 | 1,625 |
| 02 Jun 15 |
89.45000 -2.18 |
91.60 | 89.16 | 91.60 | 3,106 |
| 01 Jun 15 |
91.63000 -0.41 |
92.20 | 91.51 | 92.01 | 2,649 |
| 29 May 15 |
92.04000 -0.64 |
92.55 | 91.60 | 92.55 | 3,139 |
| 28 May 15 |
92.68000 -0.15 |
93.18 | 92.00 | 92.49 | 1,510 |
| 27 May 15 |
92.83000 -0.27 |
93.60 | 92.50 | 92.65 | 2,427 |
| 26 May 15 |
93.10000 +0.86 |
93.10 | 92.66 | 92.80 | 2,116 |
| 22 May 15 |
92.24000 -0.44 |
92.80 | 91.45 | 92.10 | 1,241 |
| 21 May 15 |
92.68000 -1.43 |
92.81 | 91.93 | 91.93 | 1,635 |
| 20 May 15 |
94.11000 +0.91 |
94.28 | 93.70 | 93.84 | 868 |
| 19 May 15 |
93.20000 +2.32 |
93.27 | 92.14 | 92.14 | 4,908 |
| 18 May 15 |
90.88000 +1.75 |
91.30 | 89.40 | 89.45 | 2,704 |
| 15 May 15 |
89.13000 +0.25 |
90.51 | 88.94 | 89.71 | 2,391 |
| 14 May 15 |
88.88000 +0.18 |
88.88 | 87.93 | 88.67 | 828 |
| 13 May 15 |
88.70000 -0.95 |
89.98 | 88.63 | 89.98 | 3,278 |
| 12 May 15 |
89.65000 -1.11 |
90.58 | 88.82 | 90.58 | 1,993 |
| 11 May 15 |
90.76000 +0.39 |
91.30 | 90.70 | 90.84 | 2,450 |
| 08 May 15 |
90.37000 +2.10 |
90.54 | 88.70 | 88.70 | 3,322 |
| 07 May 15 |
88.27000 +1.00 |
88.27 | 86.40 | 87.70 | 3,766 |
| 06 May 15 |
87.27000 -1.53 |
88.99 | 86.79 | 88.61 | 12,341 |
| 05 May 15 |
88.80000 -1.14 |
91.08 | 88.73 | 89.92 | 5,252 |
| 04 May 15 |
89.94000 +0.61 |
90.30 | 89.67 | 89.75 | 4,335 |
| 30 Apr 15 |
89.33000 -0.65 |
90.25 | 88.51 | 90.06 | 4,156 |
| 29 Apr 15 |
89.98000 -1.36 |
92.23 | 89.58 | 91.55 | 2,715 |
| 28 Apr 15 |
91.34000 -1.50 |
92.68 | 90.20 | 92.30 | 3,494 |
| 27 Apr 15 |
92.84000 -0.47 |
93.99 | 92.84 | 93.40 | 2,299 |
| 24 Apr 15 |
93.31000 +0.39 |
93.47 | 92.07 | 92.71 | 2,425 |
| 23 Apr 15 |
92.92000 -0.78 |
94.20 | 92.77 | 94.20 | 4,807 |
| 22 Apr 15 |
93.70000 +0.04 |
93.90 | 92.46 | 93.50 | 2,485 |
| 21 Apr 15 |
93.66000 +0.03 |
94.79 | 93.60 | 93.60 | 4,859 |
| 20 Apr 15 |
93.63000 +1.35 |
93.67 | 92.25 | 92.25 | 3,506 |
| 17 Apr 15 |
92.28000 -0.90 |
93.10 | 91.07 | 93.10 | 4,075 |
| 16 Apr 15 |
93.18000 -1.81 |
94.69 | 93.00 | 94.69 | 2,547 |
| 15 Apr 15 |
94.99000 +0.93 |
95.53 | 94.47 | 94.70 | 2,713 |
| 14 Apr 15 |
94.06000 -2.01 |
96.18 | 93.96 | 95.57 | 5,658 |
| 13 Apr 15 |
96.07000 +0.09 |
96.69 | 95.33 | 96.50 | 13,401 |
| 10 Apr 15 |
95.98000 +1.50 |
96.09 | 95.10 | 95.66 | 4,166 |
| 09 Apr 15 |
94.48000 +2.24 |
94.50 | 92.95 | 93.40 | 2,474 |
| 08 Apr 15 |
92.24000 -0.19 |
92.81 | 92.10 | 92.55 | 7,292 |
| 07 Apr 15 |
92.43000 +0.88 |
92.43 | 90.85 | 90.95 | 8,057 |
| 02 Apr 15 |
91.55000 -0.56 |
91.90 | 91.24 | 91.90 | 2,596 |
| 01 Apr 15 |
92.11000 -2.10 |
93.99 | 91.87 | 93.00 | 2,257 |
| 31 Mar 15 |
94.21000 +0.34 |
94.93 | 93.85 | 94.15 | 3,908 |
| 30 Mar 15 |
93.87000 +1.43 |
93.95 | 92.54 | 92.88 | 3,699 |
| 27 Mar 15 |
92.44000 +0.58 |
92.76 | 92.26 | 92.60 | 1,246 |
| 26 Mar 15 |
91.86000 -0.39 |
92.13 | 89.20 | 90.95 | 15,217 |
| 25 Mar 15 |
92.25000 -1.79 |
93.49 | 92.19 | 93.20 | 2,490 |
| 24 Mar 15 |
94.04000 -0.50 |
94.60 | 93.49 | 94.25 | 3,770 |
| 23 Mar 15 |
94.54000 -0.34 |
95.30 | 93.31 | 95.30 | 3,595 |
| 20 Mar 15 |
94.88000 -0.79 |
95.65 | 94.51 | 95.50 | 2,770 |
| 19 Mar 15 |
95.67000 +2.16 |
95.70 | 94.52 | 94.99 | 5,957 |
| 18 Mar 15 |
93.51000 -0.45 |
94.48 | 93.11 | 94.04 | 5,865 |
| 17 Mar 15 |
93.96000 -1.15 |
95.41 | 93.81 | 95.35 | 2,848 |
| 16 Mar 15 |
95.11000 +1.00 |
95.41 | 94.16 | 94.40 | 4,581 |
| 13 Mar 15 |
94.11000 +0.06 |
94.69 | 93.98 | 94.21 | 3,161 |
| 12 Mar 15 |
94.05000 +0.75 |
94.33 | 92.50 | 93.14 | 4,919 |
| 11 Mar 15 |
93.30000 +0.08 |
94.27 | 93.01 | 93.20 | 1,883 |
| 10 Mar 15 |
93.22000 +0.82 |
93.50 | 92.33 | 92.80 | 7,055 |
| 09 Mar 15 |
92.40000 -0.21 |
92.60 | 91.67 | 92.60 | 4,556 |
| 06 Mar 15 |
92.61000 -0.37 |
94.50 | 92.61 | 93.35 | 5,995 |
| 05 Mar 15 |
92.98000 +0.92 |
93.37 | 91.77 | 92.50 | 2,020 |
| 04 Mar 15 |
92.06000 +0.81 |
92.06 | 90.95 | 91.49 | 2,395 |
| 03 Mar 15 |
91.25000 -1.06 |
92.70 | 91.25 | 92.55 | 2,414 |
| 02 Mar 15 |
92.31000 +0.64 |
92.41 | 91.26 | 91.95 | 4,058 |
| 27 Feb 15 |
91.67000 +0.49 |
92.39 | 91.32 | 91.70 | 2,346 |
| 26 Feb 15 |
91.18000 +2.64 |
91.18 | 88.98 | 89.11 | 1,643 |
| 25 Feb 15 |
88.54000 -0.53 |
89.20 | 88.37 | 88.87 | 3,254 |
| 24 Feb 15 |
89.07000 +0.38 |
89.07 | 88.39 | 88.50 | 5,489 |
| 23 Feb 15 |
88.69000 +1.09 |
89.15 | 88.30 | 88.88 | 6,831 |
| 20 Feb 15 |
87.60000 -0.89 |
88.75 | 87.43 | 88.54 | 6,456 |
| 19 Feb 15 |
88.49000 +0.79 |
88.67 | 87.25 | 87.80 | 6,460 |
| 18 Feb 15 |
87.70000 +0.45 |
88.71 | 87.54 | 87.88 | 5,040 |
| 17 Feb 15 |
87.25000 -0.37 |
87.79 | 86.80 | 87.79 | 7,751 |
| 16 Feb 15 |
87.62000 +0.70 |
87.76 | 87.05 | 87.30 | 4,823 |
| 13 Feb 15 |
86.92000 +0.78 |
87.24 | 85.99 | 86.00 | 5,759 |
| 12 Feb 15 |
86.14000 -2.61 |
89.24 | 85.50 | 88.50 | 15,699 |
| 11 Feb 15 |
88.75000 +0.72 |
88.95 | 88.37 | 88.50 | 1,885 |
| 10 Feb 15 |
88.03000 -0.17 |
88.79 | 87.93 | 88.53 | 6,572 |
| 09 Feb 15 |
88.20000 -1.73 |
89.52 | 88.20 | 89.34 | 4,701 |
| 06 Feb 15 |
89.93000 +0.28 |
90.33 | 88.95 | 89.74 | 5,242 |
| 05 Feb 15 |
89.65000 +0.49 |
89.65 | 88.70 | 89.36 | 2,940 |
| 04 Feb 15 |
89.16000 +0.78 |
89.60 | 88.98 | 89.50 | 3,759 |
| 03 Feb 15 |
88.38000 -0.17 |
89.72 | 88.38 | 89.00 | 3,334 |
| 02 Feb 15 |
88.55000 -0.97 |
89.00 | 87.54 | 88.93 | 7,437 |
| 30 Jan 15 |
89.52000 +0.17 |
90.26 | 89.33 | 89.91 | 4,745 |
| 29 Jan 15 |
89.35000 -0.94 |
90.41 | 88.88 | 90.32 | 6,841 |
| 28 Jan 15 |
90.29000 +1.44 |
90.94 | 90.01 | 90.90 | 5,182 |
| 27 Jan 15 |
88.85000 -1.76 |
91.10 | 88.51 | 91.10 | 9,282 |
| 26 Jan 15 |
90.61000 -0.20 |
91.23 | 89.84 | 91.00 | 7,283 |
| 23 Jan 15 |
90.81000 +0.82 |
93.46 | 90.44 | 91.74 | 9,456 |
| 22 Jan 15 |
89.99000 +3.03 |
90.50 | 87.92 | 88.26 | 4,398 |
| 21 Jan 15 |
86.96000 -0.29 |
87.80 | 86.46 | 87.75 | 6,230 |
| 20 Jan 15 |
87.25000 -2.73 |
90.49 | 87.02 | 89.97 | 12,333 |
| 19 Jan 15 |
89.98000 +0.16 |
90.50 | 89.59 | 90.50 | 4,059 |
| 16 Jan 15 |
89.82000 +1.12 |
90.07 | 87.77 | 88.25 | 9,170 |
| 15 Jan 15 |
88.70000 +0.90 |
89.89 | 87.00 | 88.96 | 9,103 |
| 14 Jan 15 |
87.80000 -2.06 |
89.39 | 87.71 | 88.45 | 8,674 |
| 13 Jan 15 |
89.86000 +0.83 |
90.40 | 88.27 | 88.59 | 4,624 |
| 12 Jan 15 |
89.03000 +0.11 |
89.94 | 88.50 | 88.89 | 6,240 |
| 09 Jan 15 |
88.92000 -1.24 |
90.40 | 88.92 | 90.25 | 2,990 |
| 08 Jan 15 |
90.16000 +1.40 |
90.49 | 89.25 | 89.70 | 7,091 |
| 07 Jan 15 |
88.76000 +1.56 |
88.80 | 86.61 | 87.16 | 3,766 |
| 06 Jan 15 |
87.20000 -0.41 |
88.05 | 86.57 | 86.70 | 3,055 |
| 05 Jan 15 |
87.61000 +0.43 |
88.00 | 87.10 | 87.40 | 3,537 |
| 02 Jan 15 |
87.18000 +0.43 |
87.74 | 86.76 | 87.22 | 3,203 |
| 30 Dec 14 |
86.75000 +0.27 |
86.83 | 86.26 | 86.26 | 1,854 |
| 29 Dec 14 |
86.48000 +0.48 |
86.86 | 85.73 | 86.00 | 4,146 |
| 23 Dec 14 |
86.00000 -0.65 |
87.94 | 85.96 | 87.01 | 3,437 |
| 22 Dec 14 |
86.65000 +0.33 |
86.80 | 86.14 | 86.50 | 2,957 |
| 19 Dec 14 |
86.32000 +0.72 |
87.70 | 86.15 | 87.60 | 3,590 |
| 18 Dec 14 |
85.60000 +2.61 |
86.25 | 84.98 | 85.52 | 3,445 |
| 17 Dec 14 |
82.99000 -1.04 |
83.26 | 82.45 | 82.47 | 1,662 |
| 16 Dec 14 |
84.03000 +0.57 |
84.15 | 81.76 | 83.85 | 7,821 |
| 15 Dec 14 |
83.46000 -1.17 |
84.49 | 83.41 | 84.00 | 4,923 |
| 12 Dec 14 |
84.63000 -1.77 |
85.64 | 84.60 | 85.64 | 5,760 |
| 11 Dec 14 |
86.40000 -0.02 |
86.44 | 84.81 | 85.65 | 6,502 |
| 10 Dec 14 |
86.42000 +0.06 |
87.45 | 86.23 | 87.18 | 1,199 |
| 09 Dec 14 |
86.36000 -2.03 |
88.10 | 86.36 | 88.10 | 2,936 |
| 08 Dec 14 |
88.39000 +0.40 |
88.57 | 88.25 | 88.50 | 5,370 |
| 05 Dec 14 |
87.99000 +1.46 |
88.11 | 86.74 | 86.88 | 4,150 |
| 04 Dec 14 |
86.53000 -1.55 |
87.99 | 86.53 | 87.99 | 2,027 |
| 03 Dec 14 |
88.08000 +0.78 |
88.38 | 87.80 | 87.90 | 2,743 |
| 02 Dec 14 |
87.30000 +0.20 |
87.52 | 86.70 | 86.76 | 1,795 |
| 01 Dec 14 |
87.10000 -0.01 |
87.21 | 85.50 | 87.01 | 5,033 |
| 28 Nov 14 |
87.11000 +0.90 |
87.15 | 86.00 | 86.39 | 2,024 |
| 27 Nov 14 |
86.21000 +0.70 |
86.45 | 85.56 | 85.94 | 5,860 |
| 26 Nov 14 |
85.51000 -0.20 |
86.15 | 85.39 | 85.85 | 2,274 |
| 25 Nov 14 |
85.71000 -0.53 |
86.50 | 85.50 | 85.69 | 5,188 |
| 24 Nov 14 |
86.24000 -1.02 |
87.59 | 86.22 | 87.51 | 3,218 |
| 21 Nov 14 |
87.26000 +0.93 |
87.64 | 85.72 | 85.72 | 10,376 |
| 20 Nov 14 |
86.33000 -0.42 |
86.99 | 86.33 | 86.99 | 1,784 |
| 19 Nov 14 |
86.75000 -0.25 |
87.14 | 86.50 | 86.95 | 774 |
| 18 Nov 14 |
87.00000 -0.17 |
87.35 | 86.38 | 86.63 | 1,006 |
| 17 Nov 14 |
87.17000 +0.49 |
87.45 | 85.81 | 86.39 | 3,597 |
| 14 Nov 14 |
86.68000 -0.70 |
87.95 | 86.68 | 87.95 | 1,457 |
| 13 Nov 14 |
87.38000 +0.10 |
87.83 | 87.21 | 87.70 | 5,913 |
| 12 Nov 14 |
87.28000 -0.60 |
87.65 | 86.73 | 86.73 | 1,448 |
| 11 Nov 14 |
87.88000 +1.26 |
87.97 | 87.21 | 87.95 | 3,157 |
| 10 Nov 14 |
86.62000 -0.84 |
87.00 | 86.16 | 86.90 | 2,242 |
| 07 Nov 14 |
87.46000 -0.49 |
89.22 | 87.11 | 88.40 | 8,957 |
| 06 Nov 14 |
87.95000 +1.18 |
88.03 | 86.50 | 86.62 | 5,136 |
| 05 Nov 14 |
86.77000 +0.77 |
87.81 | 86.55 | 86.71 | 3,995 |
| 04 Nov 14 |
86.00000 +0.23 |
86.60 | 85.50 | 86.00 | 3,442 |
| 03 Nov 14 |
85.77000 +0.01 |
86.59 | 85.44 | 85.88 | 4,937 |
| 31 Oct 14 |
85.76000 +1.97 |
86.39 | 85.40 | 85.50 | 8,353 |
| 30 Oct 14 |
83.79000 +1.42 |
83.95 | 83.10 | 83.49 | 8,357 |
| 29 Oct 14 |
82.37000 +1.13 |
82.63 | 82.28 | 82.33 | 2,314 |
| 28 Oct 14 |
81.24000 -0.49 |
82.50 | 81.24 | 82.29 | 3,017 |
| 27 Oct 14 |
81.73000 +0.60 |
81.93 | 81.17 | 81.80 | 3,866 |
| 24 Oct 14 |
81.13000 +0.09 |
81.50 | 80.74 | 81.29 | 6,205 |
| 23 Oct 14 |
81.04000 +0.97 |
81.07 | 80.25 | 80.44 | 5,191 |
| 22 Oct 14 |
80.07000 +1.84 |
80.78 | 79.17 | 79.20 | 12,066 |
| 21 Oct 14 |
78.23000 +1.03 |
78.87 | 76.87 | 77.50 | 5,673 |
| 20 Oct 14 |
77.20000 -0.18 |
78.30 | 77.00 | 78.30 | 5,568 |
| 17 Oct 14 |
77.38000 +1.48 |
77.38 | 75.88 | 76.07 | 6,352 |
| 16 Oct 14 |
75.90000 -0.87 |
77.39 | 75.60 | 76.52 | 7,064 |
| 15 Oct 14 |
76.77000 -0.47 |
77.40 | 74.01 | 77.30 | 9,795 |
| 14 Oct 14 |
77.24000 -1.98 |
79.93 | 75.23 | 78.25 | 22,300 |
| 13 Oct 14 |
79.22000 -1.59 |
80.20 | 78.14 | 79.50 | 4,793 |
| 10 Oct 14 |
80.81000 -0.72 |
81.00 | 80.01 | 80.20 | 6,173 |
| 09 Oct 14 |
81.53000 +0.25 |
82.67 | 81.53 | 81.90 | 4,455 |
| 08 Oct 14 |
81.28000 -0.29 |
81.40 | 80.19 | 81.20 | 8,977 |
| 07 Oct 14 |
81.57000 -2.06 |
83.44 | 81.57 | 83.28 | 2,646 |
| 06 Oct 14 |
83.63000 +1.57 |
84.49 | 83.63 | 84.17 | 2,443 |
| 02 Oct 14 |
82.06000 -0.87 |
82.94 | 81.78 | 82.90 | 2,074 |
| 01 Oct 14 |
82.93000 -1.90 |
84.60 | 82.93 | 84.60 | 7,750 |
| 30 Sep 14 |
84.83000 +1.05 |
85.18 | 84.15 | 84.15 | 1,143 |
| 29 Sep 14 |
83.78000 +0.04 |
84.98 | 83.51 | 84.50 | 3,065 |
| 26 Sep 14 |
83.74000 -0.70 |
85.03 | 83.72 | 84.00 | 3,418 |
| 25 Sep 14 |
84.44000 +0.22 |
86.23 | 84.44 | 85.00 | 2,911 |
| 24 Sep 14 |
84.22000 +0.40 |
84.42 | 83.15 | 84.00 | 2,235 |
| 23 Sep 14 |
83.82000 -0.28 |
84.28 | 83.31 | 83.60 | 1,632 |
| 22 Sep 14 |
84.10000 -0.19 |
84.50 | 83.50 | 83.50 | 3,322 |
| 19 Sep 14 |
84.29000 +1.46 |
84.29 | 83.22 | 83.36 | 833 |
| 18 Sep 14 |
82.83000 +0.78 |
83.12 | 82.17 | 82.20 | 1,758 |
| 17 Sep 14 |
82.05000 +0.92 |
82.99 | 81.50 | 82.00 | 4,335 |
| 16 Sep 14 |
81.13000 +0.17 |
81.24 | 80.57 | 81.24 | 389 |
| 15 Sep 14 |
80.96000 +0.31 |
81.07 | 80.35 | 80.70 | 1,481 |
| 12 Sep 14 |
80.65000 +0.08 |
81.25 | 80.51 | 81.15 | 1,941 |
| 11 Sep 14 |
80.57000 -0.50 |
81.55 | 80.48 | 81.20 | 565 |
| 10 Sep 14 |
81.07000 +0.67 |
81.07 | 80.20 | 80.45 | 1,158 |
| 09 Sep 14 |
80.40000 -0.26 |
81.00 | 80.40 | 80.80 | 5,922 |
| 08 Sep 14 |
80.66000 +0.79 |
80.95 | 80.35 | 80.90 | 1,335 |
| 05 Sep 14 |
79.87000 -0.35 |
80.58 | 79.79 | 80.49 | 1,469 |
| 04 Sep 14 |
80.22000 +1.16 |
80.22 | 78.98 | 79.38 | 2,121 |
| 03 Sep 14 |
79.06000 +0.38 |
79.27 | 78.66 | 78.95 | 3,103 |
| 02 Sep 14 |
78.68000 -0.95 |
79.49 | 78.60 | 79.49 | 2,584 |
| 01 Sep 14 |
79.63000 +1.40 |
79.63 | 78.72 | 78.74 | 1,280 |
| 29 Aug 14 |
78.23000 +0.13 |
78.65 | 77.92 | 78.64 | 388 |
| 28 Aug 14 |
78.10000 +0.04 |
78.40 | 77.69 | 78.39 | 1,035 |
| 27 Aug 14 |
78.06000 -0.43 |
78.80 | 77.95 | 78.21 | 1,412 |
| 26 Aug 14 |
78.49000 +0.23 |
78.57 | 78.20 | 78.50 | 1,265 |
| 25 Aug 14 |
78.26000 -0.25 |
78.70 | 78.26 | 78.70 | 1,093 |
| 22 Aug 14 |
78.51000 -0.18 |
78.51 | 77.81 | 78.08 | 3,853 |
| 21 Aug 14 |
78.69000 +1.04 |
78.69 | 78.15 | 78.20 | 4,390 |
| 20 Aug 14 |
77.65000 +0.76 |
77.75 | 77.02 | 77.02 | 1,010 |
| 19 Aug 14 |
76.89000 +0.55 |
77.25 | 76.78 | 77.10 | 2,658 |
| 18 Aug 14 |
76.34000 +0.55 |
76.34 | 75.50 | 75.50 | 662 |
| 15 Aug 14 |
75.79000 -0.37 |
77.07 | 75.79 | 76.50 | 1,985 |
| 14 Aug 14 |
76.16000 +0.06 |
76.40 | 75.74 | 76.40 | 838 |
| 13 Aug 14 |
76.10000 +0.77 |
76.10 | 75.05 | 75.05 | 615 |
| 12 Aug 14 |
75.33000 -0.61 |
76.54 | 75.29 | 76.10 | 1,911 |
| 11 Aug 14 |
75.94000 +1.01 |
76.06 | 75.37 | 75.60 | 1,633 |
| 08 Aug 14 |
74.93000 -0.33 |
75.00 | 74.00 | 74.77 | 4,111 |
| 07 Aug 14 |
75.26000 -0.17 |
75.79 | 74.96 | 74.96 | 1,224 |
| 06 Aug 14 |
75.43000 +0.58 |
75.56 | 74.25 | 74.86 | 12,435 |
| 05 Aug 14 |
74.85000 +0.60 |
74.99 | 74.51 | 74.74 | 1,534 |
| 04 Aug 14 |
74.25000 -0.24 |
74.99 | 74.20 | 74.35 | 1,701 |
| 01 Aug 14 |
74.49000 -1.01 |
75.05 | 73.51 | 75.05 | 4,676 |
| 31 Jul 14 |
75.50000 -0.81 |
76.88 | 75.44 | 76.88 | 5,135 |
| 30 Jul 14 |
76.31000 +0.29 |
76.61 | 76.28 | 76.35 | 920 |
| 29 Jul 14 |
76.02000 +0.03 |
76.50 | 76.00 | 76.00 | 526 |
| 28 Jul 14 |
75.99000 +0.06 |
76.00 | 75.51 | 76.00 | 429 |
| 25 Jul 14 |
75.93000 +0.08 |
76.65 | 75.60 | 75.71 | 2,232 |
| 24 Jul 14 |
75.85000 -0.03 |
76.52 | 75.73 | 76.51 | 1,297 |
| 23 Jul 14 |
75.88000 -0.09 |
76.46 | 75.88 | 76.29 | 1,221 |
| 22 Jul 14 |
75.97000 +1.20 |
76.08 | 74.80 | 75.75 | 1,608 |
| 21 Jul 14 |
74.77000 +0.12 |
75.73 | 74.73 | 74.80 | 795 |
| 18 Jul 14 |
74.65000 -0.53 |
74.75 | 72.93 | 74.17 | 3,535 |
| 17 Jul 14 |
75.18000 -0.52 |
75.81 | 75.03 | 75.79 | 1,502 |
| 16 Jul 14 |
75.70000 -0.92 |
76.87 | 75.68 | 75.95 | 3,011 |
| 15 Jul 14 |
76.62000 -0.71 |
78.51 | 76.43 | 78.05 | 4,521 |
| 14 Jul 14 |
77.33000 +0.08 |
77.52 | 76.90 | 77.30 | 1,573 |
| 11 Jul 14 |
77.25000 -0.40 |
78.20 | 77.25 | 78.19 | 176 |
| 10 Jul 14 |
77.65000 -0.06 |
77.90 | 76.69 | 77.90 | 1,706 |
| 09 Jul 14 |
77.71000 -0.05 |
78.07 | 77.21 | 77.23 | 3,597 |
| 08 Jul 14 |
77.76000 -0.55 |
78.55 | 77.76 | 78.54 | 750 |
| 07 Jul 14 |
78.31000 -0.03 |
78.33 | 77.50 | 78.00 | 2,551 |
| 04 Jul 14 |
78.34000 +1.02 |
78.54 | 77.41 | 77.85 | 1,445 |
| 03 Jul 14 |
77.32000 -0.10 |
77.86 | 77.31 | 77.80 | 473 |
| 02 Jul 14 |
77.42000 +0.24 |
77.80 | 77.20 | 77.80 | 895 |
| 01 Jul 14 |
77.18000 +0.55 |
77.20 | 76.54 | 76.75 | 734 |
| 30 Jun 14 |
76.63000 -0.52 |
77.35 | 76.62 | 77.35 | 2,705 |
| 27 Jun 14 |
77.15000 -0.39 |
78.02 | 76.99 | 77.78 | 4,061 |
| 26 Jun 14 |
77.54000 +0.28 |
77.80 | 77.11 | 77.12 | 1,204 |
| 25 Jun 14 |
77.26000 -0.09 |
77.26 | 76.41 | 77.19 | 1,749 |
| 24 Jun 14 |
77.35000 +0.25 |
77.35 | 76.70 | 77.17 | 1,322 |
| 23 Jun 14 |
77.10000 -0.27 |
77.89 | 77.06 | 77.74 | 1,053 |
| 20 Jun 14 |
77.37000 +1.40 |
77.37 | 76.02 | 76.02 | 4,857 |
| 19 Jun 14 |
75.97000 +0.76 |
75.97 | 75.21 | 75.79 | 1,400 |
| 18 Jun 14 |
75.21000 +0.11 |
75.81 | 75.00 | 75.53 | 1,110 |
| 17 Jun 14 |
75.10000 -0.65 |
75.89 | 74.97 | 75.65 | 1,265 |
| 16 Jun 14 |
75.75000 -0.06 |
75.90 | 75.37 | 75.90 | 1,159 |
| 13 Jun 14 |
75.81000 -0.05 |
75.95 | 75.55 | 75.73 | 1,288 |
| 12 Jun 14 |
75.86000 -0.51 |
76.50 | 75.78 | 76.20 | 1,277 |
| 11 Jun 14 |
76.37000 +0.21 |
77.17 | 76.37 | 76.70 | 2,416 |
| 10 Jun 14 |
76.16000 +0.28 |
76.30 | 75.97 | 76.30 | 629 |
| 09 Jun 14 |
75.88000 +0.41 |
76.02 | 75.56 | 75.95 | 271 |
| 06 Jun 14 |
75.47000 +0.07 |
76.10 | 75.45 | 75.90 | 753 |
| 05 Jun 14 |
75.40000 +0.25 |
75.98 | 75.40 | 75.49 | 3,162 |
| 04 Jun 14 |
75.15000 +0.30 |
75.50 | 74.83 | 75.30 | 1,393 |
| 03 Jun 14 |
74.85000 +0.00 |
75.29 | 74.65 | 74.66 | 1,217 |
| 02 Jun 14 |
74.85000 +0.87 |
74.85 | 74.24 | 74.25 | 5,981 |
| 30 May 14 |
73.98000 +0.15 |
74.19 | 73.77 | 74.19 | 4,439 |
| 29 May 14 |
73.83000 -0.04 |
73.91 | 73.51 | 73.51 | 111 |
| 28 May 14 |
73.87000 -0.03 |
74.40 | 73.70 | 74.40 | 1,266 |
| 27 May 14 |
73.90000 -0.10 |
74.64 | 73.57 | 74.10 | 2,786 |
| 26 May 14 |
74.00000 -0.11 |
74.44 | 73.70 | 73.94 | 912 |
| 23 May 14 |
74.11000 +0.37 |
74.85 | 73.60 | 73.60 | 1,350 |
| 22 May 14 |
73.74000 -0.38 |
73.96 | 73.25 | 73.95 | 1,032 |
| 21 May 14 |
74.12000 +0.67 |
74.12 | 73.38 | 73.38 | 893 |
| 20 May 14 |
73.45000 +0.00 |
74.15 | 73.29 | 73.29 | 1,426 |
| 19 May 14 |
73.45000 +0.18 |
73.60 | 72.88 | 73.60 | 544 |
| 16 May 14 |
73.27000 -0.14 |
73.69 | 73.10 | 73.69 | 542 |
| 15 May 14 |
73.41000 -0.36 |
73.99 | 73.32 | 73.77 | 757 |
| 14 May 14 |
73.77000 +0.13 |
73.77 | 73.32 | 73.77 | 203 |
| 13 May 14 |
73.64000 +0.69 |
73.77 | 72.82 | 73.40 | 2,442 |
| 12 May 14 |
72.95000 -0.12 |
73.90 | 72.95 | 73.57 | 1,887 |
| 09 May 14 |
73.07000 +0.51 |
73.28 | 72.50 | 73.10 | 772 |
| 08 May 14 |
72.56000 +0.72 |
72.75 | 72.20 | 72.75 | 2,693 |
| 07 May 14 |
71.84000 +0.21 |
72.20 | 71.26 | 72.20 | 1,936 |
| 06 May 14 |
71.63000 -0.34 |
72.44 | 71.63 | 72.44 | 3,341 |
| 05 May 14 |
71.97000 +0.44 |
72.43 | 71.49 | 72.27 | 2,435 |
| 02 May 14 |
71.53000 -1.65 |
73.25 | 71.45 | 73.00 | 3,283 |
| 30 Apr 14 |
73.18000 -0.26 |
73.50 | 72.73 | 73.50 | 2,758 |
| 29 Apr 14 |
73.44000 +0.82 |
73.96 | 73.20 | 73.20 | 1,837 |
| 28 Apr 14 |
72.62000 +0.53 |
72.96 | 72.20 | 72.20 | 1,338 |
| 25 Apr 14 |
72.09000 -0.11 |
72.50 | 72.00 | 72.50 | 1,835 |
| 24 Apr 14 |
72.20000 -0.32 |
73.00 | 72.20 | 73.00 | 1,529 |
| 23 Apr 14 |
72.52000 -0.34 |
72.90 | 72.30 | 72.90 | 2,171 |
| 22 Apr 14 |
72.86000 +1.16 |
72.88 | 72.35 | 72.50 | 6,540 |
| 17 Apr 14 |
71.70000 -0.03 |
71.94 | 70.88 | 71.60 | 4,189 |
| 16 Apr 14 |
71.73000 +0.43 |
72.10 | 71.40 | 71.40 | 3,009 |
| 15 Apr 14 |
71.30000 +1.52 |
72.19 | 70.01 | 70.01 | 3,585 |
| 14 Apr 14 |
69.78000 +0.12 |
69.78 | 69.05 | 69.05 | 2,463 |
| 11 Apr 14 |
69.66000 -1.13 |
69.75 | 69.20 | 69.75 | 685 |
| 10 Apr 14 |
70.79000 -0.26 |
72.20 | 70.79 | 71.80 | 5,297 |
| 09 Apr 14 |
71.05000 -0.11 |
71.69 | 70.90 | 70.90 | 663 |
| 08 Apr 14 |
71.16000 -0.68 |
71.44 | 70.51 | 71.44 | 1,926 |
| 07 Apr 14 |
71.84000 -0.66 |
72.01 | 71.03 | 71.08 | 1,040 |
| 04 Apr 14 |
72.50000 +1.10 |
72.50 | 71.20 | 71.20 | 1,266 |
| 03 Apr 14 |
71.40000 +0.23 |
71.63 | 71.00 | 71.63 | 1,078 |
| 02 Apr 14 |
71.17000 -0.32 |
71.50 | 70.81 | 71.22 | 533 |
| 01 Apr 14 |
71.49000 +0.59 |
71.50 | 71.12 | 71.50 | 2,181 |
| 31 Mar 14 |
70.90000 -0.25 |
71.47 | 70.69 | 71.16 | 1,745 |
| 28 Mar 14 |
71.15000 +0.15 |
71.36 | 70.76 | 71.00 | 1,137 |
| 27 Mar 14 |
71.00000 -0.21 |
71.00 | 69.89 | 70.90 | 1,671 |
| 26 Mar 14 |
71.21000 +1.11 |
71.21 | 70.42 | 70.52 | 1,322 |
| 25 Mar 14 |
70.10000 +1.38 |
70.10 | 68.46 | 68.46 | 1,424 |
| 24 Mar 14 |
68.72000 +0.11 |
69.67 | 68.50 | 68.50 | 1,889 |
| 21 Mar 14 |
68.61000 +0.61 |
68.80 | 68.21 | 68.36 | 707 |
| 20 Mar 14 |
68.00000 +0.30 |
68.00 | 67.64 | 67.79 | 930 |
| 19 Mar 14 |
67.70000 +0.47 |
67.90 | 67.22 | 67.78 | 1,340 |
| 18 Mar 14 |
67.23000 -0.27 |
67.90 | 67.23 | 67.57 | 2,234 |
| 17 Mar 14 |
67.50000 +0.49 |
67.50 | 66.60 | 67.40 | 2,255 |
| 14 Mar 14 |
67.01000 -0.57 |
67.33 | 66.52 | 66.55 | 1,884 |
| 13 Mar 14 |
67.58000 +0.49 |
67.58 | 67.00 | 67.08 | 2,612 |
| 12 Mar 14 |
67.09000 -0.19 |
67.70 | 66.92 | 67.10 | 1,237 |
| 11 Mar 14 |
67.28000 +0.13 |
67.83 | 67.21 | 67.83 | 518 |
| 10 Mar 14 |
67.15000 +0.00 |
67.45 | 66.60 | 66.60 | 2,131 |
| 07 Mar 14 |
67.15000 -0.16 |
67.85 | 66.84 | 67.44 | 2,380 |
| 06 Mar 14 |
67.31000 -0.15 |
68.25 | 67.20 | 68.12 | 935 |
| 05 Mar 14 |
67.46000 -0.03 |
68.39 | 67.40 | 67.74 | 673 |
| 04 Mar 14 |
67.49000 +1.28 |
67.50 | 66.72 | 67.26 | 2,656 |
| 03 Mar 14 |
66.21000 -0.69 |
67.00 | 66.06 | 67.00 | 383 |
| 28 Feb 14 |
66.90000 +0.24 |
66.90 | 66.18 | 66.80 | 1,122 |
| 27 Feb 14 |
66.66000 -0.07 |
67.02 | 66.28 | 66.70 | 871 |
| 26 Feb 14 |
66.73000 +0.44 |
66.73 | 66.15 | 66.15 | 864 |
| 25 Feb 14 |
66.29000 -0.40 |
66.52 | 65.91 | 66.31 | 1,902 |
| 24 Feb 14 |
66.69000 +0.01 |
67.02 | 66.10 | 66.84 | 2,721 |
| 21 Feb 14 |
66.68000 -0.47 |
67.58 | 66.26 | 66.26 | 1,099 |
| 20 Feb 14 |
67.15000 +0.05 |
67.25 | 66.49 | 66.90 | 20,272 |
| 19 Feb 14 |
67.10000 -0.11 |
67.35 | 66.60 | 66.60 | 2,090 |
| 18 Feb 14 |
67.21000 -0.31 |
67.75 | 67.21 | 67.75 | 1,547 |
| 17 Feb 14 |
67.52000 -0.07 |
68.20 | 67.52 | 68.20 | 4,893 |
| 14 Feb 14 |
67.59000 +0.25 |
67.99 | 67.04 | 67.90 | 1,409 |
| 13 Feb 14 |
67.34000 -0.70 |
67.72 | 67.24 | 67.36 | 1,301 |
| 12 Feb 14 |
68.04000 +0.64 |
68.69 | 67.88 | 68.30 | 1,214 |
| 11 Feb 14 |
67.40000 +1.15 |
67.40 | 66.23 | 66.92 | 895 |
| 10 Feb 14 |
66.25000 +0.58 |
66.25 | 65.58 | 66.25 | 1,879 |
| 07 Feb 14 |
65.67000 +0.63 |
65.95 | 65.16 | 65.95 | 3,468 |
| 06 Feb 14 |
65.04000 +0.75 |
65.19 | 64.49 | 64.88 | 8,115 |
| 05 Feb 14 |
64.29000 +0.26 |
64.79 | 63.80 | 64.00 | 2,160 |
| 04 Feb 14 |
64.03000 -0.84 |
64.60 | 63.50 | 64.60 | 15,368 |
| 03 Feb 14 |
64.87000 -0.94 |
65.87 | 64.87 | 65.80 | 3,514 |
| 31 Jan 14 |
65.81000 -0.11 |
66.14 | 65.37 | 66.11 | 2,324 |
| 30 Jan 14 |
65.92000 +0.42 |
65.98 | 65.05 | 65.05 | 2,385 |
| 29 Jan 14 |
65.50000 -0.40 |
66.57 | 64.94 | 65.90 | 1,930 |
| 28 Jan 14 |
65.90000 -0.20 |
66.26 | 65.70 | 65.70 | 758 |
| 27 Jan 14 |
66.10000 -0.78 |
66.50 | 64.42 | 66.10 | 27,733 |
| 24 Jan 14 |
66.88000 -0.91 |
68.20 | 66.88 | 68.10 | 1,485 |
| 23 Jan 14 |
67.79000 -1.39 |
70.00 | 67.79 | 70.00 | 2,070 |
| 22 Jan 14 |
69.18000 +0.74 |
69.70 | 68.90 | 68.90 | 1,337 |
| 21 Jan 14 |
68.44000 -1.53 |
71.19 | 68.44 | 70.58 | 5,457 |
| 20 Jan 14 |
69.97000 +0.00 |
70.58 | 69.96 | 70.58 | 1,979 |
| 17 Jan 14 |
69.97000 +0.27 |
70.00 | 68.40 | 69.34 | 2,508 |
| 16 Jan 14 |
69.70000 -0.13 |
70.17 | 69.35 | 69.89 | 3,299 |
| 15 Jan 14 |
69.83000 +0.40 |
69.96 | 69.30 | 69.30 | 1,644 |
| 14 Jan 14 |
69.43000 -0.03 |
69.50 | 68.58 | 69.00 | 2,516 |
| 13 Jan 14 |
69.46000 +0.52 |
69.94 | 69.29 | 69.50 | 1,660 |
| 10 Jan 14 |
68.94000 -0.37 |
70.05 | 68.94 | 69.94 | 4,618 |
| 09 Jan 14 |
69.31000 +0.11 |
70.15 | 69.31 | 69.96 | 2,692 |
| 08 Jan 14 |
69.20000 +0.26 |
69.55 | 69.17 | 69.55 | 1,098 |
| 07 Jan 14 |
68.94000 +1.08 |
69.02 | 68.12 | 68.39 | 1,900 |
| 06 Jan 14 |
67.86000 +0.09 |
67.86 | 67.30 | 67.30 | 419 |
| 03 Jan 14 |
67.77000 +0.99 |
67.77 | 66.52 | 66.52 | 1,139 |
| 02 Jan 14 |
66.78000 +0.02 |
67.85 | 66.75 | 67.30 | 3,395 |
| 30 Dec 13 |
66.76000 -0.09 |
67.59 | 66.75 | 66.80 | 990 |
| 27 Dec 13 |
66.85000 -0.16 |
68.25 | 66.42 | 68.25 | 4,297 |
| 23 Dec 13 |
67.01000 -0.44 |
68.18 | 67.01 | 67.50 | 2,000 |
| 20 Dec 13 |
67.45000 +0.40 |
67.77 | 67.30 | 67.77 | 4,258 |
| 19 Dec 13 |
67.05000 +0.86 |
67.90 | 67.00 | 67.00 | 2,775 |
| 18 Dec 13 |
66.19000 +0.19 |
66.35 | 65.79 | 65.87 | 2,009 |
| 17 Dec 13 |
66.00000 -0.42 |
66.90 | 65.95 | 66.60 | 1,752 |
| 16 Dec 13 |
66.42000 -0.08 |
67.04 | 66.10 | 66.10 | 1,015 |
| 13 Dec 13 |
66.50000 -0.27 |
66.85 | 66.10 | 66.10 | 2,283 |
| 12 Dec 13 |
66.77000 -0.70 |
67.90 | 65.62 | 67.90 | 4,339 |
| 11 Dec 13 |
67.47000 -1.03 |
68.69 | 67.47 | 68.00 | 1,469 |
| 10 Dec 13 |
68.50000 -0.10 |
69.10 | 68.43 | 69.08 | 4,818 |
| 09 Dec 13 |
68.60000 -0.01 |
69.29 | 68.30 | 68.80 | 1,627 |
| 06 Dec 13 |
68.61000 +0.65 |
68.61 | 67.80 | 67.80 | 2,213 |
| 05 Dec 13 |
67.96000 -1.48 |
69.29 | 67.84 | 68.50 | 3,418 |
| 04 Dec 13 |
69.44000 +0.27 |
69.45 | 68.40 | 68.84 | 2,173 |
| 03 Dec 13 |
69.17000 -0.33 |
69.90 | 68.75 | 69.90 | 2,021 |
| 02 Dec 13 |
69.50000 -0.33 |
69.84 | 69.30 | 69.40 | 1,374 |
| 29 Nov 13 |
69.83000 -0.33 |
70.30 | 69.50 | 69.50 | 1,352 |
| 28 Nov 13 |
70.16000 +0.33 |
70.16 | 69.75 | 69.95 | 434 |
| 27 Nov 13 |
69.83000 -0.79 |
70.32 | 69.80 | 69.99 | 2,081 |
| 26 Nov 13 |
70.62000 -0.19 |
70.99 | 70.31 | 70.99 | 1,845 |
| 25 Nov 13 |
70.81000 +0.51 |
70.88 | 70.15 | 70.63 | 5,780 |
| 22 Nov 13 |
70.30000 -0.18 |
70.50 | 69.94 | 70.50 | 1,563 |
| 21 Nov 13 |
70.48000 -0.32 |
70.95 | 70.30 | 70.80 | 1,982 |
| 20 Nov 13 |
70.80000 +0.80 |
70.80 | 69.79 | 70.00 | 5,332 |
| 19 Nov 13 |
70.00000 +0.25 |
70.01 | 69.46 | 69.98 | 752 |
| 18 Nov 13 |
69.75000 +0.15 |
70.19 | 69.36 | 69.99 | 3,437 |
| 15 Nov 13 |
69.60000 +0.16 |
70.10 | 69.44 | 70.10 | 1,711 |
| 14 Nov 13 |
69.44000 +0.19 |
69.76 | 69.24 | 69.30 | 3,117 |
| 13 Nov 13 |
69.25000 -0.06 |
69.82 | 69.10 | 69.66 | 26,072 |
| 12 Nov 13 |
69.31000 -0.98 |
70.70 | 69.31 | 70.70 | 1,818 |
| 11 Nov 13 |
70.29000 +0.94 |
70.51 | 69.85 | 70.20 | 3,282 |
| 08 Nov 13 |
69.35000 -0.16 |
69.60 | 68.53 | 69.50 | 1,626 |
| 07 Nov 13 |
69.51000 +0.70 |
70.38 | 68.80 | 68.80 | 3,559 |
| 06 Nov 13 |
68.81000 +0.10 |
69.10 | 68.67 | 69.00 | 797 |
| 05 Nov 13 |
68.71000 +0.18 |
69.21 | 68.55 | 69.21 | 2,135 |
| 04 Nov 13 |
68.53000 -0.60 |
69.57 | 68.48 | 69.10 | 2,886 |
| 01 Nov 13 |
69.13000 +1.08 |
69.15 | 68.14 | 68.14 | 735 |
| 31 Oct 13 |
68.05000 +0.63 |
68.20 | 67.55 | 67.55 | 1,362 |
| 30 Oct 13 |
67.42000 -0.10 |
68.11 | 67.39 | 68.11 | 1,270 |
| 29 Oct 13 |
67.52000 +0.54 |
67.55 | 67.15 | 67.23 | 939 |
| 28 Oct 13 |
66.98000 +0.21 |
67.00 | 66.75 | 67.00 | 1,990 |
| 25 Oct 13 |
66.77000 -0.28 |
67.24 | 66.47 | 67.04 | 1,045 |
| 24 Oct 13 |
67.05000 +0.38 |
67.35 | 66.95 | 67.20 | 2,557 |
| 23 Oct 13 |
66.67000 -0.13 |
67.16 | 66.59 | 67.16 | 2,795 |
| 22 Oct 13 |
66.80000 +0.26 |
67.00 | 66.34 | 66.70 | 3,647 |
| 21 Oct 13 |
66.54000 -0.50 |
68.25 | 66.54 | 67.19 | 5,705 |
| 18 Oct 13 |
67.04000 +0.25 |
67.71 | 66.88 | 67.71 | 6,996 |
| 17 Oct 13 |
66.79000 -0.58 |
67.24 | 66.44 | 67.24 | 3,794 |
| 16 Oct 13 |
67.37000 +0.52 |
67.37 | 66.19 | 66.62 | 3,411 |
| 15 Oct 13 |
66.85000 +1.28 |
69.18 | 66.00 | 66.00 | 4,862 |
| 14 Oct 13 |
65.57000 +0.24 |
65.87 | 65.30 | 65.79 | 2,753 |
| 11 Oct 13 |
65.33000 +0.93 |
65.50 | 64.66 | 65.00 | 6,423 |
| 10 Oct 13 |
64.40000 +1.14 |
64.40 | 63.78 | 63.79 | 211 |
| 09 Oct 13 |
63.26000 -0.24 |
63.62 | 63.21 | 63.21 | 2,092 |
| 08 Oct 13 |
63.50000 -0.51 |
63.72 | 63.45 | 63.72 | 275 |
| 07 Oct 13 |
64.01000 +0.15 |
64.14 | 63.78 | 63.93 | 2,043 |
| 04 Oct 13 |
63.86000 +0.15 |
64.30 | 63.40 | 63.88 | 4,122 |
| 03 Oct 13 |
63.71000 +0.02 |
64.32 | 63.45 | 63.51 | 529 |
| 02 Oct 13 |
63.69000 -0.45 |
64.53 | 63.58 | 64.50 | 1,767 |
| 01 Oct 13 |
64.14000 +0.13 |
64.20 | 63.61 | 64.00 | 996 |
| 30 Sep 13 |
64.01000 +0.16 |
64.15 | 63.61 | 64.15 | 1,163 |
| 27 Sep 13 |
63.85000 -1.16 |
64.60 | 63.83 | 64.60 | 892 |
| 26 Sep 13 |
65.01000 +0.29 |
65.01 | 64.34 | 64.94 | 1,641 |
| 25 Sep 13 |
64.72000 -1.23 |
65.67 | 64.72 | 65.40 | 2,170 |
| 24 Sep 13 |
65.95000 -0.06 |
66.54 | 65.52 | 66.05 | 1,666 |
| 23 Sep 13 |
66.01000 -0.84 |
66.69 | 65.90 | 66.69 | 1,887 |
| 20 Sep 13 |
66.85000 +0.46 |
67.00 | 66.27 | 66.35 | 3,560 |
| 19 Sep 13 |
66.39000 +0.09 |
66.79 | 66.00 | 66.79 | 1,362 |
| 18 Sep 13 |
66.30000 -0.19 |
66.89 | 66.25 | 66.46 | 1,046 |
| 17 Sep 13 |
66.49000 -0.12 |
67.02 | 66.49 | 67.02 | 845 |
| 16 Sep 13 |
66.61000 -0.18 |
66.96 | 66.60 | 66.95 | 1,700 |
| 13 Sep 13 |
66.79000 -0.21 |
67.47 | 66.79 | 67.20 | 3,006 |
| 12 Sep 13 |
67.00000 +0.05 |
67.35 | 66.90 | 67.18 | 1,908 |
| 11 Sep 13 |
66.95000 +0.33 |
67.14 | 66.62 | 67.14 | 8,630 |
| 10 Sep 13 |
66.62000 +1.07 |
66.65 | 66.01 | 66.01 | 2,469 |
| 09 Sep 13 |
65.55000 -0.42 |
66.48 | 65.55 | 66.48 | 2,454 |
| 06 Sep 13 |
65.97000 -0.33 |
66.65 | 65.40 | 66.58 | 838 |
| 05 Sep 13 |
66.30000 +0.55 |
66.59 | 65.55 | 66.39 | 1,972 |
| 04 Sep 13 |
65.75000 -0.25 |
65.89 | 65.39 | 65.50 | 519 |
| 03 Sep 13 |
66.00000 -0.05 |
66.60 | 65.73 | 65.94 | 953 |
| 02 Sep 13 |
66.05000 +0.62 |
66.05 | 65.71 | 66.00 | 4,443 |
| 30 Aug 13 |
65.43000 -0.42 |
65.90 | 65.02 | 65.90 | 2,585 |
| 29 Aug 13 |
65.85000 +1.08 |
65.85 | 64.99 | 65.03 | 1,700 |
| 28 Aug 13 |
64.77000 +0.27 |
65.27 | 63.73 | 64.24 | 2,083 |
| 27 Aug 13 |
64.50000 -1.54 |
66.00 | 64.26 | 66.00 | 3,294 |
| 26 Aug 13 |
66.04000 +0.76 |
66.34 | 65.91 | 66.05 | 2,257 |
| 23 Aug 13 |
65.28000 -0.92 |
65.88 | 65.28 | 65.50 | 1,223 |
| 22 Aug 13 |
66.20000 -0.31 |
67.13 | 66.20 | 66.47 | 1,267 |
| 21 Aug 13 |
66.51000 -0.47 |
67.29 | 66.40 | 67.29 | 2,271 |
| 20 Aug 13 |
66.98000 -0.85 |
67.85 | 66.88 | 67.85 | 1,151 |
| 19 Aug 13 |
67.83000 +0.69 |
68.47 | 66.76 | 67.13 | 3,188 |
| 16 Aug 13 |
67.14000 -0.76 |
67.56 | 65.59 | 67.51 | 6,375 |
| 15 Aug 13 |
67.90000 -1.20 |
68.43 | 67.56 | 68.43 | 576 |
| 14 Aug 13 |
69.10000 -0.48 |
70.47 | 69.10 | 70.47 | 1,294 |
| 13 Aug 13 |
69.58000 +0.15 |
69.76 | 66.95 | 69.50 | 6,920 |
| 12 Aug 13 |
69.43000 +0.58 |
69.54 | 69.00 | 69.50 | 2,197 |
| 09 Aug 13 |
68.85000 -0.70 |
70.10 | 68.85 | 69.80 | 1,558 |
| 08 Aug 13 |
69.55000 -0.82 |
71.12 | 69.39 | 70.58 | 2,079 |
| 07 Aug 13 |
70.37000 +0.05 |
70.58 | 70.22 | 70.58 | 319 |
| 06 Aug 13 |
70.32000 -0.56 |
71.54 | 70.32 | 70.52 | 513 |
| 05 Aug 13 |
70.88000 +0.30 |
71.38 | 70.88 | 71.00 | 1,023 |
| 02 Aug 13 |
70.58000 -0.30 |
71.54 | 70.53 | 70.80 | 2,645 |
| 01 Aug 13 |
70.88000 -0.37 |
71.26 | 70.55 | 70.95 | 1,416 |
| 31 Jul 13 |
71.25000 +0.38 |
71.25 | 69.99 | 69.99 | 2,120 |
| 30 Jul 13 |
70.87000 +0.58 |
71.04 | 70.01 | 70.40 | 1,557 |
| 29 Jul 13 |
70.29000 +1.29 |
70.29 | 69.60 | 69.60 | 1,006 |
| 26 Jul 13 |
69.00000 -0.61 |
70.00 | 69.00 | 70.00 | 859 |
| 25 Jul 13 |
69.61000 +0.07 |
70.19 | 68.24 | 69.10 | 1,663 |
| 24 Jul 13 |
69.54000 -0.53 |
70.42 | 69.54 | 70.07 | 1,243 |
| 23 Jul 13 |
70.07000 +0.03 |
70.24 | 69.80 | 70.10 | 1,399 |
| 22 Jul 13 |
70.04000 +0.34 |
70.48 | 69.44 | 69.50 | 2,822 |
| 19 Jul 13 |
69.70000 -0.30 |
69.70 | 68.70 | 68.72 | 1,486 |
| 18 Jul 13 |
70.00000 +0.15 |
70.00 | 68.10 | 68.10 | 15,759 |
| 17 Jul 13 |
69.85000 +0.71 |
69.85 | 68.31 | 69.05 | 5,278 |
| 16 Jul 13 |
69.14000 +0.27 |
69.79 | 68.79 | 68.94 | 2,959 |
| 15 Jul 13 |
68.87000 -0.15 |
69.29 | 68.87 | 69.17 | 625 |
| 12 Jul 13 |
69.02000 +0.31 |
69.02 | 68.54 | 68.79 | 908 |
| 11 Jul 13 |
68.71000 -0.38 |
69.25 | 68.60 | 68.66 | 972 |
| 10 Jul 13 |
69.09000 +0.77 |
69.57 | 68.89 | 69.57 | 2,837 |
| 09 Jul 13 |
68.32000 -1.01 |
69.00 | 68.32 | 69.00 | 1,478 |
| 08 Jul 13 |
69.33000 +1.38 |
69.33 | 68.30 | 68.30 | 873 |
| 05 Jul 13 |
67.95000 +0.42 |
68.27 | 66.83 | 67.45 | 1,815 |
| 04 Jul 13 |
67.53000 +1.05 |
67.53 | 66.53 | 67.12 | 1,062 |
| 03 Jul 13 |
66.48000 -0.46 |
66.79 | 66.41 | 66.79 | 900 |
| 02 Jul 13 |
66.94000 -0.04 |
66.98 | 66.26 | 66.85 | 1,606 |
| 01 Jul 13 |
66.98000 +0.78 |
67.05 | 65.78 | 66.05 | 1,959 |
| 28 Jun 13 |
66.20000 -0.53 |
66.81 | 66.07 | 66.73 | 999 |
| 27 Jun 13 |
66.73000 +0.00 |
67.15 | 66.55 | 67.15 | 1,398 |
| 26 Jun 13 |
66.73000 +1.46 |
66.73 | 65.46 | 65.64 | 1,140 |
| 25 Jun 13 |
65.27000 +2.21 |
65.27 | 64.44 | 64.79 | 1,995 |
| 24 Jun 13 |
63.06000 +0.05 |
64.17 | 62.79 | 63.70 | 1,909 |
| 21 Jun 13 |
63.01000 -0.65 |
63.29 | 62.58 | 62.66 | 2,838 |
| 20 Jun 13 |
63.66000 -0.68 |
64.13 | 63.29 | 63.52 | 2,773 |
| 19 Jun 13 |
64.34000 +0.01 |
64.83 | 64.22 | 64.80 | 330 |
| 18 Jun 13 |
64.33000 -0.18 |
64.59 | 63.87 | 64.59 | 965 |
| 17 Jun 13 |
64.51000 +0.76 |
64.51 | 63.80 | 63.80 | 561 |
| 14 Jun 13 |
63.75000 +1.12 |
63.83 | 63.49 | 63.77 | 163 |
| 13 Jun 13 |
62.63000 -0.46 |
63.35 | 61.60 | 62.49 | 4,844 |
| 12 Jun 13 |
63.09000 -0.53 |
64.72 | 63.07 | 63.48 | 1,812 |
| 11 Jun 13 |
63.62000 -0.83 |
64.35 | 63.50 | 64.33 | 3,519 |
| 10 Jun 13 |
64.45000 +0.27 |
64.64 | 64.25 | 64.25 | 5,310 |
| 07 Jun 13 |
64.18000 +1.02 |
64.51 | 63.46 | 64.00 | 1,319 |
| 06 Jun 13 |
63.16000 -1.41 |
63.85 | 62.60 | 63.74 | 6,349 |
| 05 Jun 13 |
64.57000 -0.58 |
65.07 | 63.61 | 64.02 | 2,332 |
| 04 Jun 13 |
65.15000 +0.60 |
65.15 | 64.57 | 65.01 | 1,088 |
| 03 Jun 13 |
64.55000 -1.77 |
65.15 | 64.38 | 64.55 | 2,288 |
| 31 May 13 |
66.32000 +0.42 |
66.32 | 65.60 | 65.60 | 1,544 |
| 30 May 13 |
65.90000 +0.09 |
66.50 | 65.90 | 66.22 | 825 |
| 29 May 13 |
65.81000 -2.56 |
68.18 | 65.00 | 68.18 | 4,903 |
| 28 May 13 |
68.37000 +1.22 |
68.37 | 67.31 | 67.31 | 1,123 |
| 27 May 13 |
67.15000 -0.21 |
67.40 | 66.61 | 66.90 | 1,112 |
| 24 May 13 |
67.36000 -0.19 |
67.65 | 66.91 | 67.65 | 2,715 |
| 23 May 13 |
67.55000 -1.20 |
68.30 | 66.90 | 68.30 | 4,006 |
| 22 May 13 |
68.75000 +0.21 |
69.29 | 68.25 | 68.45 | 4,447 |
| 21 May 13 |
68.54000 +0.14 |
68.74 | 67.95 | 68.35 | 3,505 |
| 20 May 13 |
68.40000 +0.24 |
69.70 | 68.12 | 68.79 | 1,256 |
| 17 May 13 |
68.16000 +0.84 |
68.50 | 67.85 | 67.90 | 4,250 |
| 16 May 13 |
67.32000 -0.93 |
68.52 | 67.32 | 67.80 | 2,538 |
| 15 May 13 |
68.25000 +1.55 |
68.25 | 67.17 | 67.35 | 1,760 |
| 14 May 13 |
66.70000 +0.50 |
67.01 | 65.36 | 66.00 | 4,365 |
| 13 May 13 |
66.20000 +0.32 |
66.20 | 65.85 | 66.10 | 2,390 |
| 10 May 13 |
65.88000 +0.49 |
66.10 | 64.76 | 65.15 | 2,559 |
| 09 May 13 |
65.39000 +0.93 |
65.45 | 64.80 | 64.80 | 812 |
| 08 May 13 |
64.46000 -0.51 |
65.45 | 64.46 | 65.39 | 1,335 |
| 07 May 13 |
64.97000 -0.20 |
65.20 | 64.55 | 65.03 | 2,499 |
| 06 May 13 |
65.17000 -0.37 |
65.85 | 65.17 | 65.58 | 1,371 |
| 03 May 13 |
65.54000 +0.42 |
65.60 | 64.90 | 64.91 | 1,402 |
| 02 May 13 |
65.12000 +0.20 |
65.12 | 63.73 | 64.25 | 2,989 |
| 30 Apr 13 |
64.92000 -0.34 |
65.60 | 64.92 | 65.60 | 480 |
| 29 Apr 13 |
65.26000 -0.02 |
65.59 | 64.97 | 65.43 | 2,920 |
| 26 Apr 13 |
65.28000 -0.20 |
65.79 | 65.28 | 65.56 | 594 |
| 25 Apr 13 |
65.48000 -0.06 |
65.48 | 64.61 | 64.95 | 604 |
| 24 Apr 13 |
65.54000 +0.16 |
65.96 | 65.36 | 65.56 | 1,125 |
| 23 Apr 13 |
65.38000 +0.68 |
65.79 | 65.04 | 65.10 | 2,348 |
| 22 Apr 13 |
64.70000 +0.26 |
65.08 | 64.70 | 64.70 | 1,174 |
| 19 Apr 13 |
64.44000 +0.73 |
64.44 | 63.48 | 63.48 | 2,175 |
| 18 Apr 13 |
63.71000 -0.52 |
65.06 | 63.67 | 64.60 | 2,422 |
| 17 Apr 13 |
64.23000 +0.83 |
64.63 | 63.38 | 63.45 | 3,149 |
| 16 Apr 13 |
63.40000 +0.07 |
64.00 | 62.00 | 62.30 | 3,637 |
| 15 Apr 13 |
63.33000 +0.12 |
63.78 | 63.00 | 63.30 | 1,496 |
| 12 Apr 13 |
63.21000 +0.10 |
63.42 | 62.89 | 63.10 | 1,029 |
| 11 Apr 13 |
63.11000 +0.41 |
63.17 | 62.56 | 62.99 | 1,606 |
| 10 Apr 13 |
62.70000 +0.37 |
62.80 | 62.08 | 62.58 | 1,577 |
| 09 Apr 13 |
62.33000 +0.35 |
62.59 | 61.90 | 61.90 | 1,426 |
| 08 Apr 13 |
61.98000 -0.73 |
63.40 | 61.69 | 63.40 | 5,356 |
| 05 Apr 13 |
62.71000 -1.41 |
63.97 | 60.80 | 63.97 | 7,566 |
| 04 Apr 13 |
64.12000 +0.67 |
65.35 | 63.90 | 63.90 | 1,122 |
| 03 Apr 13 |
63.45000 -0.79 |
64.83 | 63.45 | 64.72 | 2,792 |
| 02 Apr 13 |
64.24000 +0.69 |
64.58 | 63.55 | 63.90 | 4,163 |
| 28 Mar 13 |
63.55000 -0.20 |
63.83 | 63.15 | 63.15 | 2,454 |
| 27 Mar 13 |
63.75000 +0.99 |
63.75 | 62.58 | 62.90 | 2,063 |
| 26 Mar 13 |
62.76000 +0.76 |
62.76 | 61.83 | 61.83 | 836 |
| 25 Mar 13 |
62.00000 +0.76 |
62.14 | 61.27 | 61.70 | 2,652 |
| 22 Mar 13 |
61.24000 -0.02 |
61.59 | 60.88 | 61.01 | 1,979 |
| 21 Mar 13 |
61.26000 -0.14 |
61.91 | 61.14 | 61.43 | 1,488 |
| 20 Mar 13 |
61.40000 +0.16 |
61.90 | 60.75 | 61.06 | 2,075 |
| 19 Mar 13 |
61.24000 +0.22 |
61.47 | 60.86 | 61.47 | 787 |
| 18 Mar 13 |
61.02000 +0.53 |
61.20 | 60.45 | 60.45 | 655 |
| 15 Mar 13 |
60.49000 -0.38 |
60.95 | 60.17 | 60.95 | 1,331 |
| 14 Mar 13 |
60.87000 +0.12 |
60.94 | 60.41 | 60.41 | 643 |
| 13 Mar 13 |
60.75000 +0.43 |
60.75 | 59.90 | 59.90 | 935 |
| 12 Mar 13 |
60.32000 +0.28 |
60.34 | 59.85 | 59.95 | 4,393 |
| 11 Mar 13 |
60.04000 -0.12 |
60.39 | 60.00 | 60.27 | 3,363 |
| 08 Mar 13 |
60.16000 +0.91 |
60.16 | 58.51 | 59.60 | 3,200 |
| 07 Mar 13 |
59.25000 -0.48 |
59.80 | 59.12 | 59.80 | 2,008 |
| 06 Mar 13 |
59.73000 +0.97 |
59.88 | 59.29 | 59.71 | 3,975 |
| 05 Mar 13 |
58.76000 -0.54 |
59.60 | 58.76 | 59.09 | 3,750 |
| 04 Mar 13 |
59.30000 +0.49 |
59.47 | 58.79 | 58.90 | 2,665 |
| 01 Mar 13 |
58.81000 +0.31 |
59.00 | 58.13 | 58.44 | 1,501 |
| 28 Feb 13 |
58.50000 +0.53 |
58.77 | 58.02 | 58.35 | 2,789 |
| 27 Feb 13 |
57.97000 -0.14 |
58.29 | 57.57 | 58.00 | 579 |
| 26 Feb 13 |
58.11000 +0.27 |
58.48 | 57.74 | 58.24 | 2,534 |
| 25 Feb 13 |
57.84000 -0.54 |
57.94 | 57.36 | 57.94 | 719 |
| 22 Feb 13 |
58.38000 +0.58 |
58.38 | 57.82 | 58.10 | 3,009 |
| 21 Feb 13 |
57.80000 +0.31 |
58.40 | 57.46 | 57.46 | 2,232 |
| 20 Feb 13 |
57.49000 +0.04 |
57.86 | 57.28 | 57.49 | 3,761 |
| 19 Feb 13 |
57.45000 +0.26 |
57.45 | 56.99 | 57.09 | 2,397 |
| 18 Feb 13 |
57.19000 +0.49 |
57.19 | 56.80 | 56.80 | 560 |
| 15 Feb 13 |
56.70000 -0.46 |
56.92 | 56.61 | 56.83 | 677 |
| 14 Feb 13 |
57.16000 +1.06 |
57.16 | 56.50 | 56.50 | 2,520 |
| 13 Feb 13 |
56.10000 -0.17 |
56.64 | 56.10 | 56.44 | 1,399 |
| 12 Feb 13 |
56.27000 +0.07 |
56.57 | 55.86 | 56.57 | 1,413 |
| 11 Feb 13 |
56.20000 -0.18 |
56.65 | 56.20 | 56.50 | 2,166 |
| 08 Feb 13 |
56.38000 +0.68 |
56.48 | 55.76 | 56.25 | 2,558 |
| 07 Feb 13 |
55.70000 +0.31 |
56.59 | 55.16 | 55.60 | 8,096 |
| 06 Feb 13 |
55.39000 +0.29 |
55.40 | 55.10 | 55.10 | 2,263 |
| 05 Feb 13 |
55.10000 +0.40 |
55.41 | 54.73 | 55.16 | 1,919 |
| 04 Feb 13 |
54.70000 +0.20 |
54.89 | 54.50 | 54.89 | 3,603 |
| 01 Feb 13 |
54.50000 -0.14 |
54.98 | 54.08 | 54.56 | 1,677 |
| 31 Jan 13 |
54.64000 -0.06 |
54.83 | 54.29 | 54.83 | 3,045 |
| 30 Jan 13 |
54.70000 -0.18 |
55.50 | 54.70 | 55.10 | 4,485 |
| 29 Jan 13 |
54.88000 +0.33 |
54.88 | 54.88 | 54.88 | 25 |
| 28 Jan 13 |
54.55000 +0.35 |
55.20 | 54.55 | 55.20 | 3,346 |
| 25 Jan 13 |
54.20000 -0.47 |
54.69 | 54.20 | 54.69 | 3,623 |
| 24 Jan 13 |
54.67000 +0.04 |
54.75 | 54.39 | 54.39 | 1,251 |
| 23 Jan 13 |
54.63000 +0.17 |
54.81 | 54.30 | 54.81 | 717 |
| 22 Jan 13 |
54.46000 -0.38 |
55.35 | 54.00 | 54.85 | 5,088 |
| 21 Jan 13 |
54.84000 +0.07 |
55.30 | 54.58 | 55.00 | 1,011 |
| 18 Jan 13 |
54.77000 +0.03 |
54.86 | 54.19 | 54.19 | 1,476 |
| 17 Jan 13 |
54.74000 +0.38 |
54.74 | 54.46 | 54.69 | 2,071 |
| 16 Jan 13 |
54.36000 +0.11 |
54.36 | 54.02 | 54.15 | 1,155 |
| 15 Jan 13 |
54.25000 -0.09 |
54.49 | 54.15 | 54.49 | 1,595 |
| 14 Jan 13 |
54.34000 -0.01 |
54.42 | 54.15 | 54.36 | 5,172 |
| 11 Jan 13 |
54.35000 -0.33 |
54.92 | 54.10 | 54.69 | 2,632 |
| 10 Jan 13 |
54.68000 -0.12 |
55.03 | 54.09 | 55.00 | 2,552 |
| 09 Jan 13 |
54.80000 +0.46 |
54.90 | 54.62 | 54.90 | 507 |
| 08 Jan 13 |
54.34000 +0.02 |
54.50 | 54.34 | 54.40 | 981 |
| 07 Jan 13 |
54.32000 -0.49 |
55.24 | 54.32 | 54.97 | 2,354 |
| 04 Jan 13 |
54.81000 +1.01 |
55.00 | 54.30 | 54.30 | 2,921 |
| 03 Jan 13 |
53.80000 +0.50 |
54.12 | 53.32 | 53.63 | 2,979 |
| 02 Jan 13 |
53.30000 +0.50 |
53.74 | 53.00 | 53.30 | 945 |
| 28 Dec 12 |
52.80000 +0.11 |
53.09 | 52.80 | 52.90 | 827 |
| 27 Dec 12 |
52.69000 -1.04 |
53.20 | 52.69 | 53.20 | 1,848 |
| 21 Dec 12 |
53.73000 +0.33 |
53.73 | 51.60 | 53.60 | 5,124 |
| 20 Dec 12 |
53.40000 -0.25 |
53.65 | 53.17 | 53.54 | 7,765 |
| 19 Dec 12 |
53.65000 +0.10 |
53.93 | 53.21 | 53.84 | 1,832 |
| 18 Dec 12 |
53.55000 -0.55 |
54.19 | 53.50 | 54.19 | 6,521 |
| 17 Dec 12 |
54.10000 +0.43 |
54.22 | 53.90 | 54.00 | 3,957 |
| 14 Dec 12 |
53.67000 -0.36 |
54.25 | 53.67 | 54.03 | 1,714 |
| 13 Dec 12 |
54.03000 -0.73 |
54.47 | 54.03 | 54.47 | 1,271 |
| 12 Dec 12 |
54.76000 -0.14 |
55.10 | 54.58 | 54.95 | 1,243 |
| 11 Dec 12 |
54.90000 +0.42 |
54.90 | 54.50 | 54.88 | 2,471 |
| 10 Dec 12 |
54.48000 +0.03 |
54.81 | 54.48 | 54.78 | 3,198 |
| 07 Dec 12 |
54.45000 +0.43 |
54.45 | 54.20 | 54.30 | 683 |
| 06 Dec 12 |
54.02000 +0.71 |
54.02 | 53.60 | 53.75 | 2,211 |
| 05 Dec 12 |
53.31000 -0.61 |
53.66 | 53.31 | 53.31 | 1,152 |
| 04 Dec 12 |
53.92000 +0.64 |
53.92 | 53.15 | 53.43 | 1,120 |
| 03 Dec 12 |
53.28000 +0.03 |
53.79 | 53.08 | 53.58 | 2,284 |
| 30 Nov 12 |
53.25000 -0.36 |
53.50 | 53.25 | 53.40 | 1,341 |
| 29 Nov 12 |
53.61000 +0.21 |
53.85 | 53.19 | 53.85 | 3,079 |
| 28 Nov 12 |
53.40000 -0.03 |
53.49 | 53.20 | 53.49 | 845 |
| 27 Nov 12 |
53.43000 +0.06 |
53.43 | 53.20 | 53.37 | 950 |
| 26 Nov 12 |
53.37000 -0.17 |
53.90 | 53.37 | 53.41 | 3,180 |
| 23 Nov 12 |
53.54000 -1.07 |
53.94 | 53.54 | 53.89 | 3,838 |
| 22 Nov 12 |
54.61000 +0.01 |
54.61 | 53.01 | 54.00 | 1,540 |
| 21 Nov 12 |
54.60000 +0.43 |
54.75 | 54.60 | 54.74 | 989 |
| 20 Nov 12 |
54.17000 -0.23 |
54.40 | 54.08 | 54.40 | 420 |
| 19 Nov 12 |
54.40000 +0.17 |
54.82 | 54.21 | 54.49 | 963 |
| 16 Nov 12 |
54.23000 +0.28 |
54.60 | 53.75 | 54.01 | 2,644 |
| 15 Nov 12 |
53.95000 -0.42 |
54.30 | 53.72 | 54.30 | 1,485 |
| 14 Nov 12 |
54.37000 -0.63 |
55.00 | 54.37 | 55.00 | 1,396 |
| 13 Nov 12 |
55.00000 +0.00 |
55.00 | 54.90 | 54.99 | 900 |
| 12 Nov 12 |
55.00000 +0.02 |
55.00 | 54.56 | 54.80 | 2,967 |
| 09 Nov 12 |
54.98000 -0.28 |
55.07 | 54.75 | 55.07 | 256 |
| 08 Nov 12 |
55.26000 +0.44 |
55.26 | 55.26 | 55.26 | 235 |
| 07 Nov 12 |
54.82000 -0.58 |
55.54 | 54.82 | 55.35 | 2,007 |
| 06 Nov 12 |
55.40000 -0.33 |
55.66 | 55.25 | 55.30 | 652 |
| 05 Nov 12 |
55.73000 +0.03 |
55.83 | 55.12 | 55.57 | 1,301 |
| 02 Nov 12 |
55.70000 +0.10 |
56.05 | 55.41 | 55.67 | 3,685 |
| 01 Nov 12 |
55.60000 +1.20 |
55.60 | 55.00 | 55.00 | 163 |
| 31 Oct 12 |
54.40000 -0.71 |
55.22 | 54.40 | 55.04 | 770 |
| 30 Oct 12 |
55.11000 +0.11 |
55.49 | 54.64 | 54.99 | 786 |
| 29 Oct 12 |
55.00000 +0.25 |
55.01 | 55.00 | 55.01 | 75 |
| 26 Oct 12 |
54.75000 -0.40 |
54.75 | 54.66 | 54.66 | 1,124 |
| 25 Oct 12 |
55.15000 -0.04 |
55.20 | 54.70 | 55.20 | 267 |
| 24 Oct 12 |
55.19000 +0.27 |
55.19 | 54.48 | 54.48 | 911 |
| 23 Oct 12 |
54.92000 -0.48 |
55.27 | 54.21 | 55.04 | 3,289 |
| 22 Oct 12 |
55.40000 +0.10 |
55.40 | 54.88 | 54.88 | 1,178 |
| 19 Oct 12 |
55.30000 +0.47 |
56.48 | 55.30 | 55.75 | 705 |
| 18 Oct 12 |
54.83000 +1.83 |
55.55 | 53.94 | 54.69 | 1,633 |
| 17 Oct 12 |
53.00000 -0.68 |
53.40 | 53.00 | 53.33 | 597 |
| 16 Oct 12 |
53.68000 +0.88 |
53.68 | 53.30 | 53.30 | 130 |
| 15 Oct 12 |
52.80000 -0.11 |
53.03 | 52.43 | 52.78 | 648 |
| 12 Oct 12 |
52.91000 +0.39 |
52.91 | 52.28 | 52.69 | 676 |
| 11 Oct 12 |
52.52000 -0.17 |
52.89 | 52.29 | 52.79 | 1,275 |
| 10 Oct 12 |
52.69000 -0.31 |
53.39 | 52.69 | 53.05 | 775 |
| 09 Oct 12 |
53.00000 -0.70 |
53.00 | 52.67 | 52.88 | 4,773 |
| 08 Oct 12 |
53.70000 +0.44 |
53.85 | 53.70 | 53.85 | 1,077 |
| 05 Oct 12 |
53.26000 -0.94 |
53.45 | 53.10 | 53.10 | 322 |
| 04 Oct 12 |
54.20000 +0.56 |
54.20 | 53.45 | 53.59 | 223 |
| 03 Oct 12 |
53.64000 +0.04 |
54.24 | 53.50 | 53.68 | 677 |
| 02 Oct 12 |
53.60000 -0.42 |
53.97 | 53.60 | 53.97 | 490 |
| 01 Oct 12 |
54.02000 +0.42 |
54.02 | 53.02 | 53.80 | 2,394 |
| 28 Sep 12 |
53.60000 -0.13 |
54.07 | 53.18 | 53.72 | 3,606 |
| 27 Sep 12 |
53.73000 -0.64 |
54.38 | 53.42 | 54.38 | 1,466 |
| 26 Sep 12 |
54.37000 +0.95 |
54.37 | 53.63 | 54.00 | 494 |
| 25 Sep 12 |
53.42000 +0.12 |
53.45 | 53.32 | 53.45 | 377 |
| 24 Sep 12 |
53.30000 +0.08 |
53.60 | 53.00 | 53.59 | 573 |
| 21 Sep 12 |
53.22000 +0.27 |
53.60 | 52.80 | 52.96 | 1,024 |
| 20 Sep 12 |
52.95000 -0.26 |
52.99 | 52.42 | 52.80 | 3,613 |
| 19 Sep 12 |
53.21000 +0.92 |
53.21 | 52.70 | 52.70 | 935 |
| 18 Sep 12 |
52.29000 +0.30 |
52.29 | 52.22 | 52.28 | 939 |
| 17 Sep 12 |
51.99000 -1.63 |
52.57 | 51.86 | 51.87 | 2,045 |
| 13 Sep 12 |
53.62000 +0.55 |
53.62 | 52.25 | 52.96 | 2,064 |
| 12 Sep 12 |
53.07000 +0.60 |
54.19 | 52.53 | 53.22 | 5,863 |
| 11 Sep 12 |
52.47000 -0.97 |
53.84 | 52.47 | 53.16 | 783 |
| 10 Sep 12 |
53.44000 +0.51 |
54.49 | 52.74 | 52.74 | 631 |
| 07 Sep 12 |
52.93000 -1.01 |
53.88 | 52.22 | 53.46 | 1,613 |
| 06 Sep 12 |
53.94000 +0.36 |
54.76 | 53.39 | 54.76 | 482 |
| 05 Sep 12 |
53.58000 +0.10 |
53.80 | 53.58 | 53.80 | 375 |
| 04 Sep 12 |
53.48000 -1.29 |
54.25 | 53.48 | 53.82 | 3,463 |
| 03 Sep 12 |
54.77000 +1.12 |
54.77 | 53.87 | 53.87 | 1,070 |
| 31 Aug 12 |
53.65000 -0.11 |
54.43 | 53.65 | 53.80 | 3,166 |
| 30 Aug 12 |
53.76000 +0.07 |
54.00 | 53.50 | 53.53 | 1,043 |
| 29 Aug 12 |
53.69000 +0.16 |
53.96 | 53.69 | 53.77 | 692 |
| 28 Aug 12 |
53.53000 -0.62 |
54.23 | 53.53 | 54.23 | 622 |
| 27 Aug 12 |
54.15000 +0.47 |
54.15 | 54.00 | 54.12 | 2,137 |
| 24 Aug 12 |
53.68000 +0.06 |
54.07 | 53.59 | 53.95 | 2,807 |
| 23 Aug 12 |
53.62000 -0.77 |
54.10 | 53.55 | 54.00 | 3,127 |
| 22 Aug 12 |
54.39000 +0.23 |
54.87 | 54.14 | 54.60 | 288 |
| 21 Aug 12 |
54.16000 -0.50 |
54.65 | 54.03 | 54.60 | 2,085 |
| 20 Aug 12 |
54.66000 -0.33 |
55.09 | 54.66 | 55.09 | 398 |
| 17 Aug 12 |
54.99000 -0.52 |
56.03 | 54.91 | 55.29 | 760 |
| 16 Aug 12 |
55.51000 -0.29 |
55.90 | 55.51 | 55.64 | 896 |
| 15 Aug 12 |
55.80000 +0.15 |
55.80 | 55.50 | 55.50 | 3,922 |
| 14 Aug 12 |
55.65000 +0.13 |
55.70 | 55.30 | 55.55 | 1,820 |
| 13 Aug 12 |
55.52000 -0.19 |
55.98 | 54.50 | 55.98 | 1,899 |
| 10 Aug 12 |
55.71000 +0.21 |
55.95 | 55.29 | 55.36 | 577 |
| 09 Aug 12 |
55.50000 -0.22 |
55.50 | 55.14 | 55.14 | 319 |
| 08 Aug 12 |
55.72000 +0.00 |
55.77 | 55.10 | 55.10 | 848 |
| 07 Aug 12 |
55.72000 -0.18 |
55.72 | 53.10 | 55.15 | 5,848 |
| 06 Aug 12 |
55.90000 -0.18 |
56.30 | 55.87 | 56.30 | 1,015 |
| 03 Aug 12 |
56.08000 -0.42 |
56.48 | 55.96 | 56.48 | 972 |
| 02 Aug 12 |
56.50000 +0.37 |
56.50 | 56.50 | 56.50 | 514 |
| 01 Aug 12 |
56.13000 -0.95 |
57.01 | 56.13 | 56.13 | 5,918 |
| 31 Jul 12 |
57.08000 +0.84 |
57.08 | 56.42 | 56.60 | 2,469 |
| 30 Jul 12 |
56.24000 +0.24 |
56.84 | 56.24 | 56.74 | 823 |
| 27 Jul 12 |
56.00000 -0.50 |
57.49 | 55.60 | 57.49 | 1,536 |
| 26 Jul 12 |
56.50000 -0.01 |
56.50 | 55.34 | 55.45 | 1,783 |
| 25 Jul 12 |
56.51000 +0.09 |
56.65 | 55.12 | 55.67 | 542 |
| 24 Jul 12 |
56.42000 +0.42 |
56.94 | 56.36 | 56.94 | 481 |
| 23 Jul 12 |
56.00000 -1.29 |
56.84 | 56.00 | 56.02 | 950 |
| 20 Jul 12 |
57.29000 +0.94 |
57.29 | 56.10 | 57.20 | 1,392 |
| 19 Jul 12 |
56.35000 -0.13 |
56.83 | 56.35 | 56.75 | 1,032 |
| 18 Jul 12 |
56.48000 -0.20 |
56.48 | 56.07 | 56.07 | 984 |
| 17 Jul 12 |
56.68000 +0.68 |
56.68 | 54.03 | 56.00 | 8,459 |
| 16 Jul 12 |
56.00000 +0.20 |
56.79 | 55.69 | 56.10 | 4,657 |
| 13 Jul 12 |
55.80000 +0.19 |
55.80 | 55.75 | 55.80 | 1,366 |
| 12 Jul 12 |
55.61000 -0.40 |
55.69 | 55.06 | 55.06 | 849 |
| 11 Jul 12 |
56.01000 +0.76 |
56.02 | 55.08 | 55.08 | 290 |
| 10 Jul 12 |
55.25000 +0.07 |
55.50 | 55.00 | 55.34 | 861 |
| 09 Jul 12 |
55.18000 +0.83 |
55.23 | 55.00 | 55.05 | 3,329 |
| 06 Jul 12 |
54.35000 -0.68 |
55.10 | 54.12 | 54.94 | 2,323 |
| 05 Jul 12 |
55.03000 +0.75 |
55.03 | 54.15 | 54.43 | 3,907 |
| 04 Jul 12 |
54.28000 +0.38 |
54.48 | 54.00 | 54.14 | 1,540 |
| 03 Jul 12 |
53.90000 +0.19 |
54.52 | 53.90 | 54.13 | 2,946 |
| 02 Jul 12 |
53.71000 -0.18 |
53.79 | 53.02 | 53.75 | 1,850 |
| 29 Jun 12 |
53.89000 -0.23 |
53.89 | 53.18 | 53.75 | 1,518 |
| 28 Jun 12 |
54.12000 +0.12 |
54.18 | 53.24 | 53.35 | 2,086 |
| 27 Jun 12 |
54.00000 +0.68 |
54.05 | 53.33 | 54.00 | 776 |
| 26 Jun 12 |
53.32000 -0.29 |
53.84 | 52.99 | 52.99 | 972 |
| 25 Jun 12 |
53.61000 +0.41 |
53.89 | 53.16 | 53.21 | 838 |
| 22 Jun 12 |
53.20000 +0.30 |
53.26 | 53.20 | 53.26 | 196 |
| 21 Jun 12 |
52.90000 +0.80 |
53.00 | 52.90 | 52.97 | 709 |
| 20 Jun 12 |
52.10000 -1.15 |
53.31 | 52.10 | 52.38 | 535 |
| 19 Jun 12 |
53.25000 +0.51 |
53.57 | 52.50 | 52.74 | 2,064 |
| 18 Jun 12 |
52.74000 -0.05 |
52.74 | 52.00 | 52.00 | 5,181 |
| 15 Jun 12 |
52.79000 +1.14 |
52.79 | 51.28 | 51.91 | 12,380 |
| 14 Jun 12 |
51.65000 +1.15 |
51.65 | 50.73 | 51.31 | 870 |
| 13 Jun 12 |
50.50000 +1.02 |
51.91 | 50.27 | 50.27 | 5,674 |
| 12 Jun 12 |
49.48000 -0.50 |
50.49 | 49.48 | 50.20 | 322 |
| 11 Jun 12 |
49.98000 -0.39 |
50.77 | 49.98 | 50.41 | 3,293 |
| 08 Jun 12 |
50.37000 +0.37 |
50.37 | 50.23 | 50.25 | 735 |
| 07 Jun 12 |
50.00000 +0.08 |
50.45 | 49.76 | 50.31 | 226 |
| 06 Jun 12 |
49.92500 +0.65 |
50.40 | 49.92 | 50.03 | 7,442 |
| 05 Jun 12 |
49.28000 +0.06 |
50.85 | 49.28 | 50.20 | 880 |
| 04 Jun 12 |
49.22000 -0.42 |
49.69 | 49.22 | 49.39 | 2,262 |
| 01 Jun 12 |
49.64000 -0.37 |
50.94 | 49.64 | 50.50 | 2,036 |
| 31 May 12 |
50.01000 -0.14 |
50.93 | 50.01 | 50.90 | 1,260 |
| 30 May 12 |
50.15000 -0.54 |
50.15 | 50.00 | 50.00 | 111 |
| 29 May 12 |
50.69000 +0.74 |
50.75 | 50.00 | 50.10 | 1,049 |
| 28 May 12 |
49.95000 -0.05 |
49.95 | 49.95 | 49.95 | 180 |
| 25 May 12 |
50.00000 -0.20 |
50.49 | 50.00 | 50.18 | 1,005 |
| 24 May 12 |
50.20000 +0.35 |
50.28 | 49.95 | 49.95 | 1,595 |
| 23 May 12 |
49.84500 +0.01 |
50.24 | 49.85 | 50.24 | 306 |
| 22 May 12 |
49.83500 -0.07 |
49.85 | 49.46 | 49.46 | 978 |
| 21 May 12 |
49.90000 -1.00 |
49.92 | 49.90 | 49.91 | 506 |
| 18 May 12 |
50.90000 +0.35 |
50.90 | 50.01 | 50.01 | 540 |
| 17 May 12 |
50.55000 +0.04 |
50.55 | 50.15 | 50.30 | 476 |
| 16 May 12 |
50.51000 +0.56 |
50.78 | 49.67 | 50.20 | 1,040 |
| 15 May 12 |
49.95000 +0.45 |
50.64 | 49.50 | 49.97 | 6,555 |
| 14 May 12 |
49.50000 -0.44 |
50.30 | 49.50 | 49.80 | 1,322 |
| 11 May 12 |
49.93500 -0.43 |
50.04 | 49.94 | 50.04 | 742 |
| 10 May 12 |
50.37000 +0.17 |
50.37 | 49.54 | 49.85 | 910 |
| 09 May 12 |
50.20000 -0.03 |
50.20 | 49.49 | 50.02 | 890 |
| 08 May 12 |
50.23000 +0.59 |
50.27 | 49.40 | 49.90 | 655 |
| 07 May 12 |
49.64000 +0.68 |
49.65 | 48.99 | 48.99 | 633 |
| 04 May 12 |
48.96000 -0.84 |
50.00 | 48.96 | 49.51 | 677 |
| 03 May 12 |
49.80000 +0.20 |
49.88 | 49.52 | 49.88 | 1,447 |
| 02 May 12 |
49.60000 -0.30 |
49.90 | 49.40 | 49.67 | 1,395 |
| 30 Apr 12 |
49.90000 +1.14 |
49.90 | 49.20 | 49.33 | 3,199 |
| 27 Apr 12 |
48.76000 -0.56 |
49.25 | 48.76 | 49.25 | 562 |
| 26 Apr 12 |
49.32000 +0.82 |
49.32 | 48.50 | 49.00 | 541 |
| 25 Apr 12 |
48.50000 +0.10 |
48.81 | 48.26 | 48.26 | 1,964 |
| 24 Apr 12 |
48.40000 -0.13 |
48.40 | 48.10 | 48.34 | 2,514 |
| 23 Apr 12 |
48.52500 +0.23 |
48.82 | 48.30 | 48.50 | 2,800 |
| 20 Apr 12 |
48.29500 +0.30 |
48.29 | 48.29 | 48.29 | 125 |
| 19 Apr 12 |
47.99000 -0.33 |
48.56 | 47.58 | 48.30 | 2,214 |
| 18 Apr 12 |
48.32000 -0.93 |
49.19 | 48.32 | 49.19 | 2,040 |
| 17 Apr 12 |
49.25000 +0.25 |
49.50 | 48.38 | 49.00 | 2,320 |
| 16 Apr 12 |
49.00000 -0.01 |
49.00 | 48.67 | 48.67 | 745 |
| 13 Apr 12 |
49.01000 +0.21 |
49.01 | 48.33 | 48.33 | 296 |
| 12 Apr 12 |
48.80000 +0.00 |
49.73 | 48.33 | 48.81 | 1,993 |
| 11 Apr 12 |
48.80000 -0.50 |
49.72 | 48.80 | 49.23 | 1,197 |
| 10 Apr 12 |
49.30000 -0.02 |
49.85 | 49.30 | 49.85 | 2,047 |
| 05 Apr 12 |
49.32000 -0.98 |
49.89 | 49.32 | 49.51 | 1,160 |
| 04 Apr 12 |
50.30000 -1.61 |
50.30 | 49.63 | 50.06 | 325 |
| 03 Apr 12 |
51.91000 +2.20 |
51.91 | 49.32 | 49.75 | 634 |
| 02 Apr 12 |
49.71000 +0.23 |
49.75 | 49.71 | 49.75 | 1,182 |
| 30 Mar 12 |
49.48000 -0.42 |
49.60 | 48.84 | 48.96 | 2,519 |
| 29 Mar 12 |
49.90000 +1.10 |
49.90 | 49.00 | 49.00 | 1,082 |
| 28 Mar 12 |
48.80000 -0.79 |
49.78 | 48.75 | 49.78 | 2,337 |
| 27 Mar 12 |
49.59000 +0.59 |
49.61 | 48.65 | 49.04 | 922 |
| 26 Mar 12 |
49.00000 +0.38 |
49.97 | 48.79 | 49.00 | 1,535 |
| 23 Mar 12 |
48.62000 -1.07 |
48.83 | 48.62 | 48.83 | 405 |
| 22 Mar 12 |
49.69000 +0.50 |
49.69 | 48.83 | 49.26 | 1,361 |
| 21 Mar 12 |
49.18500 +0.01 |
49.24 | 49.17 | 49.24 | 600 |
| 20 Mar 12 |
49.18000 -0.01 |
49.50 | 49.00 | 49.50 | 6,924 |
| 19 Mar 12 |
49.19500 -0.17 |
49.64 | 49.19 | 49.35 | 1,661 |
| 16 Mar 12 |
49.36000 -0.54 |
50.44 | 49.32 | 49.95 | 1,434 |
| 15 Mar 12 |
49.90000 -0.17 |
50.14 | 49.62 | 50.14 | 1,613 |
| 14 Mar 12 |
50.07000 +0.07 |
50.27 | 49.76 | 50.09 | 2,508 |
| 13 Mar 12 |
50.00000 +0.51 |
50.00 | 49.67 | 49.88 | 803 |
| 12 Mar 12 |
49.49000 -0.01 |
49.59 | 49.05 | 49.59 | 5,734 |
| 09 Mar 12 |
49.50000 +0.59 |
49.50 | 49.25 | 49.30 | 583 |
| 08 Mar 12 |
48.91000 -0.19 |
49.34 | 48.90 | 49.20 | 550 |
| 07 Mar 12 |
49.09500 +0.32 |
49.25 | 48.92 | 49.25 | 3,640 |
| 06 Mar 12 |
48.78000 -0.22 |
48.78 | 48.78 | 48.78 | 144 |
| 05 Mar 12 |
48.99500 +0.04 |
49.31 | 48.99 | 49.12 | 790 |
| 02 Mar 12 |
48.95000 +0.15 |
49.08 | 48.66 | 48.66 | 1,301 |
| 01 Mar 12 |
48.80500 +0.35 |
49.13 | 48.58 | 49.01 | 3,469 |
| 29 Feb 12 |
48.45000 +0.45 |
48.81 | 48.24 | 48.81 | 1,757 |
| 28 Feb 12 |
48.00000 -0.11 |
48.31 | 47.88 | 47.94 | 1,571 |
| 27 Feb 12 |
48.11000 +0.27 |
48.26 | 48.01 | 48.08 | 3,056 |
| 24 Feb 12 |
47.84000 -0.75 |
49.00 | 47.83 | 49.00 | 1,782 |
| 23 Feb 12 |
48.59000 -0.74 |
48.59 | 48.59 | 48.59 | 307 |
| 22 Feb 12 |
49.33000 +0.33 |
49.33 | 48.88 | 48.88 | 6,835 |
| 21 Feb 12 |
49.00000 -0.15 |
49.40 | 49.00 | 49.40 | 2,418 |
| 20 Feb 12 |
49.14500 +0.15 |
50.24 | 49.15 | 49.60 | 1,435 |
| 17 Feb 12 |
49.00000 -0.69 |
49.65 | 49.00 | 49.65 | 727 |
| 16 Feb 12 |
49.69000 +0.08 |
49.76 | 49.69 | 49.76 | 269 |
| 15 Feb 12 |
49.60500 +0.45 |
49.60 | 49.11 | 49.24 | 451 |
| 14 Feb 12 |
49.15000 +0.13 |
49.15 | 49.15 | 49.15 | 391 |
| 13 Feb 12 |
49.02500 +0.19 |
49.15 | 48.70 | 48.70 | 6,159 |
| 10 Feb 12 |
48.83000 -0.18 |
49.00 | 48.50 | 48.50 | 390 |
| 09 Feb 12 |
49.01000 -0.18 |
49.37 | 49.00 | 49.37 | 938 |
| 08 Feb 12 |
49.18500 -0.03 |
49.22 | 49.05 | 49.05 | 1,137 |
| 07 Feb 12 |
49.22000 -0.61 |
49.90 | 49.22 | 49.79 | 5,148 |
| 06 Feb 12 |
49.83500 -0.46 |
51.79 | 49.83 | 50.31 | 1,619 |
| 03 Feb 12 |
50.29000 -0.15 |
51.86 | 50.07 | 50.28 | 1,200 |
| 02 Feb 12 |
50.44000 +0.29 |
51.58 | 50.20 | 50.26 | 601 |
| 01 Feb 12 |
50.15000 -0.44 |
50.72 | 50.10 | 50.68 | 1,921 |
| 31 Jan 12 |
50.59000 +0.59 |
50.59 | 49.77 | 50.29 | 2,478 |
| 30 Jan 12 |
50.00000 +0.04 |
50.00 | 49.83 | 49.83 | 1,167 |
| 27 Jan 12 |
49.96000 -0.13 |
50.22 | 49.96 | 50.22 | 300 |
| 26 Jan 12 |
50.09000 -0.01 |
50.09 | 49.60 | 49.72 | 3,934 |
| 25 Jan 12 |
50.10000 -0.15 |
50.26 | 50.09 | 50.26 | 1,640 |
| 24 Jan 12 |
50.25000 +0.15 |
50.52 | 48.93 | 49.80 | 4,891 |
| 23 Jan 12 |
50.10000 -0.30 |
50.79 | 50.00 | 50.79 | 3,816 |
| 20 Jan 12 |
50.40000 +0.10 |
51.44 | 50.28 | 50.43 | 2,167 |
| 19 Jan 12 |
50.30000 -0.50 |
50.88 | 50.30 | 50.63 | 3,163 |
| 18 Jan 12 |
50.80000 -0.45 |
51.36 | 50.78 | 51.00 | 4,512 |
| 17 Jan 12 |
51.25000 -0.75 |
51.95 | 51.25 | 51.95 | 2,003 |
| 16 Jan 12 |
52.00000 +0.84 |
52.09 | 51.80 | 51.85 | 1,911 |
| 13 Jan 12 |
51.16000 +0.30 |
51.26 | 50.95 | 51.10 | 3,717 |
| 12 Jan 12 |
50.86000 -0.33 |
51.56 | 50.86 | 51.40 | 3,521 |
| 11 Jan 12 |
51.19000 +0.23 |
51.27 | 50.81 | 50.95 | 597 |
| 10 Jan 12 |
50.96000 +0.25 |
51.38 | 50.96 | 51.38 | 3,403 |
| 09 Jan 12 |
50.71000 -0.37 |
51.56 | 50.62 | 51.10 | 3,466 |
| 06 Jan 12 |
51.08000 +0.32 |
51.08 | 51.08 | 51.08 | 100 |
| 05 Jan 12 |
50.76000 +0.16 |
51.00 | 50.59 | 50.70 | 910 |
| 04 Jan 12 |
50.60000 +0.51 |
51.07 | 50.60 | 50.77 | 1,178 |
| 03 Jan 12 |
50.09000 -1.35 |
51.20 | 49.82 | 51.00 | 6,904 |
| 02 Jan 12 |
51.44000 +0.54 |
51.52 | 49.80 | 49.80 | 1,011 |
| 30 Dec 11 |
50.90000 +0.04 |
51.75 | 50.15 | 51.75 | 1,264 |
| 29 Dec 11 |
50.86000 +0.50 |
51.00 | 49.81 | 50.50 | 2,375 |
| 28 Dec 11 |
50.36000 -0.35 |
50.97 | 50.36 | 50.70 | 514 |
| 27 Dec 11 |
50.71000 +0.51 |
51.84 | 50.00 | 50.90 | 1,884 |
| 23 Dec 11 |
50.20000 +0.49 |
50.25 | 49.78 | 49.78 | 310 |
| 22 Dec 11 |
49.71000 +0.11 |
50.19 | 49.65 | 49.65 | 813 |
| 21 Dec 11 |
49.60000 +0.69 |
49.98 | 49.16 | 49.65 | 4,370 |
| 20 Dec 11 |
48.90500 -0.40 |
49.56 | 48.78 | 48.78 | 1,756 |
| 19 Dec 11 |
49.30000 +0.36 |
49.37 | 48.65 | 49.25 | 3,320 |
| 16 Dec 11 |
48.94000 -0.07 |
49.50 | 48.88 | 49.21 | 1,422 |
| 15 Dec 11 |
49.01000 +0.40 |
49.01 | 48.55 | 48.60 | 902 |
| 14 Dec 11 |
48.61000 +0.23 |
49.00 | 48.53 | 48.53 | 424 |
| 13 Dec 11 |
48.38500 +0.19 |
48.38 | 48.20 | 48.20 | 260 |
| 12 Dec 11 |
48.19500 +0.40 |
48.50 | 48.19 | 48.42 | 4,884 |
| 09 Dec 11 |
47.80000 -0.40 |
48.42 | 47.64 | 47.64 | 875 |
| 08 Dec 11 |
48.20000 +0.74 |
48.42 | 48.13 | 48.24 | 325 |
| 07 Dec 11 |
47.46000 -0.15 |
47.80 | 47.46 | 47.76 | 1,154 |
| 06 Dec 11 |
47.60500 +0.20 |
47.60 | 47.52 | 47.52 | 361 |
| 05 Dec 11 |
47.40000 -0.58 |
47.77 | 47.40 | 47.77 | 2,500 |
| 02 Dec 11 |
47.98000 +0.11 |
48.48 | 47.98 | 48.48 | 402 |
| 01 Dec 11 |
47.87000 +0.07 |
48.08 | 47.63 | 48.00 | 1,242 |
| 30 Nov 11 |
47.80000 +0.72 |
47.80 | 47.00 | 47.44 | 692 |
| 29 Nov 11 |
47.08500 +0.72 |
48.00 | 46.90 | 47.00 | 2,177 |
| 28 Nov 11 |
46.36000 +0.08 |
47.30 | 46.36 | 46.45 | 975 |
| 25 Nov 11 |
46.27500 -0.24 |
46.88 | 46.13 | 46.55 | 4,469 |
| 24 Nov 11 |
46.52000 -0.08 |
46.52 | 46.43 | 46.43 | 600 |
| 23 Nov 11 |
46.59500 +0.06 |
46.65 | 46.52 | 46.60 | 607 |
| 22 Nov 11 |
46.54000 -0.13 |
47.00 | 46.54 | 46.94 | 859 |
| 21 Nov 11 |
46.67500 -0.46 |
47.32 | 46.67 | 47.20 | 2,941 |
| 18 Nov 11 |
47.13000 -0.15 |
47.67 | 47.04 | 47.04 | 1,230 |
| 17 Nov 11 |
47.27500 -0.48 |
48.06 | 47.28 | 48.06 | 586 |
| 16 Nov 11 |
47.76000 -0.06 |
48.27 | 47.76 | 48.27 | 2,115 |
| 15 Nov 11 |
47.82000 +0.12 |
48.13 | 47.63 | 48.12 | 2,350 |
| 14 Nov 11 |
47.70000 +0.62 |
47.92 | 47.37 | 47.37 | 1,695 |
| 11 Nov 11 |
47.08000 -0.07 |
47.08 | 47.08 | 47.08 | 706 |
| 10 Nov 11 |
47.15000 +0.09 |
47.15 | 46.80 | 46.81 | 282 |
| 09 Nov 11 |
47.06500 +0.45 |
47.15 | 46.96 | 47.15 | 1,251 |
| 08 Nov 11 |
46.61500 +0.19 |
47.20 | 46.40 | 47.20 | 4,512 |
| 07 Nov 11 |
46.42500 +0.06 |
46.65 | 46.42 | 46.65 | 718 |
| 04 Nov 11 |
46.36000 -0.27 |
48.16 | 46.36 | 47.00 | 2,155 |
| 03 Nov 11 |
46.63500 +0.65 |
46.63 | 45.98 | 46.38 | 487 |
| 02 Nov 11 |
45.98000 -0.52 |
45.98 | 45.98 | 45.98 | 3 |
| 01 Nov 11 |
46.50000 -0.24 |
46.64 | 46.16 | 46.56 | 2,689 |
| 31 Oct 11 |
46.74000 +0.54 |
46.74 | 46.15 | 46.70 | 2,575 |
| 28 Oct 11 |
46.20000 +0.28 |
47.28 | 46.20 | 46.31 | 990 |
| 27 Oct 11 |
45.92500 -0.42 |
46.35 | 45.65 | 46.35 | 1,326 |
| 26 Oct 11 |
46.34500 -0.01 |
46.35 | 45.94 | 46.00 | 626 |
| 25 Oct 11 |
46.36000 +0.53 |
46.72 | 46.36 | 46.72 | 1,451 |
| 24 Oct 11 |
45.83500 +0.19 |
46.35 | 45.83 | 46.35 | 828 |
| 21 Oct 11 |
45.64000 +0.23 |
45.81 | 45.41 | 45.72 | 1,011 |
| 20 Oct 11 |
45.41000 -0.56 |
45.88 | 45.28 | 45.88 | 214 |
| 19 Oct 11 |
45.97500 -0.59 |
46.08 | 45.80 | 46.08 | 301 |
| 18 Oct 11 |
46.56500 -0.07 |
47.66 | 46.50 | 46.50 | 774 |
| 17 Oct 11 |
46.63000 +0.31 |
47.00 | 46.52 | 46.54 | 2,013 |
| 14 Oct 11 |
46.32500 -0.08 |
46.68 | 46.30 | 46.68 | 649 |
| 13 Oct 11 |
46.40000 -0.10 |
46.76 | 46.40 | 46.76 | 152 |
| 12 Oct 11 |
46.50000 -0.74 |
47.03 | 46.48 | 46.68 | 2,045 |
| 11 Oct 11 |
47.24500 +0.31 |
47.31 | 47.11 | 47.15 | 1,419 |
| 10 Oct 11 |
46.93000 +0.00 |
47.21 | 46.93 | 47.17 | 171 |
| 07 Oct 11 |
46.93000 -0.01 |
47.06 | 46.72 | 46.81 | 2,505 |
| 06 Oct 11 |
46.94500 +0.38 |
46.99 | 46.56 | 46.99 | 110 |
| 05 Oct 11 |
46.56500 +0.43 |
46.74 | 46.40 | 46.69 | 1,642 |
| 04 Oct 11 |
46.13500 -1.87 |
47.00 | 46.13 | 47.00 | 2,092 |
| 03 Oct 11 |
48.00000 +0.49 |
48.00 | 47.09 | 47.50 | 1,130 |
| 30 Sep 11 |
47.51000 +0.72 |
47.51 | 47.10 | 47.10 | 575 |
| 29 Sep 11 |
46.79000 -0.07 |
47.04 | 46.69 | 46.74 | 3,043 |
| 28 Sep 11 |
46.86000 -0.14 |
47.02 | 46.72 | 46.78 | 1,504 |
| 27 Sep 11 |
47.00000 +0.69 |
47.00 | 46.20 | 46.21 | 1,153 |
| 26 Sep 11 |
46.31000 +0.78 |
46.31 | 45.32 | 45.32 | 884 |
| 23 Sep 11 |
45.53000 -0.57 |
45.94 | 44.99 | 44.99 | 3,523 |
| 22 Sep 11 |
46.10000 -1.00 |
46.47 | 46.03 | 46.41 | 2,452 |
| 21 Sep 11 |
47.09500 +0.33 |
47.20 | 46.88 | 46.88 | 86 |
| 20 Sep 11 |
46.76500 +0.01 |
46.76 | 46.76 | 46.76 | 100 |
| 19 Sep 11 |
46.76000 +0.16 |
47.05 | 46.22 | 46.92 | 2,990 |
| 16 Sep 11 |
46.59500 +0.35 |
46.60 | 46.31 | 46.31 | 463 |
| 15 Sep 11 |
46.25000 +0.05 |
46.40 | 46.01 | 46.40 | 1,433 |
| 14 Sep 11 |
46.20000 -0.32 |
46.67 | 46.20 | 46.66 | 1,733 |
| 13 Sep 11 |
46.52000 +0.64 |
46.80 | 46.08 | 46.15 | 3,142 |
| 12 Sep 11 |
45.88500 -0.73 |
46.88 | 45.81 | 46.88 | 1,442 |
| 09 Sep 11 |
46.61000 -0.39 |
47.34 | 46.61 | 47.10 | 15,557 |
| 08 Sep 11 |
47.00000 +0.74 |
47.00 | 46.00 | 46.86 | 1,263 |
| 07 Sep 11 |
46.26000 +1.20 |
46.31 | 45.97 | 45.97 | 848 |
| 06 Sep 11 |
45.06000 +0.56 |
45.09 | 44.51 | 44.51 | 421 |
| 05 Sep 11 |
44.50000 -0.92 |
44.50 | 44.50 | 44.50 | 112 |
| 02 Sep 11 |
45.41500 -0.63 |
45.42 | 45.42 | 45.42 | 200 |
| 01 Sep 11 |
46.04000 +0.50 |
46.40 | 45.70 | 45.70 | 1,024 |
| 31 Aug 11 |
45.54500 +0.14 |
45.92 | 45.54 | 45.92 | 506 |
| 30 Aug 11 |
45.40000 +0.79 |
45.52 | 45.40 | 45.52 | 566 |
| 29 Aug 11 |
44.61000 +0.22 |
44.80 | 44.58 | 44.58 | 189 |
| 26 Aug 11 |
44.39500 -0.51 |
44.75 | 44.32 | 44.75 | 1,086 |
| 25 Aug 11 |
44.90000 +0.35 |
45.77 | 44.90 | 45.50 | 731 |
| 24 Aug 11 |
44.55500 +0.17 |
44.94 | 44.56 | 44.94 | 90 |
| 23 Aug 11 |
44.38500 +0.28 |
44.38 | 44.00 | 44.31 | 1,085 |
| 22 Aug 11 |
44.10000 +0.19 |
44.30 | 43.90 | 44.30 | 739 |
| 19 Aug 11 |
43.90500 +0.29 |
44.30 | 43.65 | 44.04 | 947 |
| 18 Aug 11 |
43.61000 -0.96 |
44.51 | 43.61 | 44.51 | 2,889 |
| 17 Aug 11 |
44.57000 +0.05 |
44.95 | 44.50 | 44.95 | 1,960 |
| 16 Aug 11 |
44.52000 +0.32 |
44.90 | 44.52 | 44.66 | 1,641 |
| 15 Aug 11 |
44.20000 -0.16 |
44.52 | 44.20 | 44.24 | 320 |
| 12 Aug 11 |
44.36000 +0.99 |
44.81 | 44.36 | 44.65 | 2,910 |
| 11 Aug 11 |
43.37000 +0.78 |
43.37 | 42.19 | 42.40 | 2,763 |
| 10 Aug 11 |
42.58500 -0.55 |
44.13 | 42.58 | 44.13 | 6,408 |
| 09 Aug 11 |
43.13000 -0.36 |
43.68 | 41.60 | 43.68 | 8,926 |
| 08 Aug 11 |
43.49000 -0.17 |
43.83 | 42.58 | 42.62 | 5,118 |
| 05 Aug 11 |
43.66500 -0.63 |
44.00 | 42.70 | 43.00 | 3,350 |
| 04 Aug 11 |
44.30000 +0.53 |
44.65 | 44.10 | 44.65 | 2,659 |
| 03 Aug 11 |
43.77000 -1.13 |
45.12 | 43.68 | 45.10 | 2,191 |
| 02 Aug 11 |
44.90000 +0.15 |
45.43 | 44.90 | 45.43 | 259 |
| 01 Aug 11 |
44.75000 +0.08 |
45.84 | 44.75 | 45.84 | 1,514 |
| 29 Jul 11 |
44.67500 -1.00 |
45.68 | 44.67 | 45.68 | 1,783 |
| 28 Jul 11 |
45.67500 +0.08 |
45.75 | 45.20 | 45.20 | 2,300 |
| 27 Jul 11 |
45.59000 +0.40 |
45.66 | 45.13 | 45.13 | 1,980 |
| 26 Jul 11 |
45.19000 -0.86 |
45.89 | 45.19 | 45.80 | 2,193 |
| 25 Jul 11 |
46.05000 -0.26 |
46.33 | 45.81 | 46.10 | 1,734 |
| 22 Jul 11 |
46.31000 +0.09 |
46.31 | 46.30 | 46.30 | 325 |
| 21 Jul 11 |
46.22500 -0.98 |
46.71 | 46.22 | 46.71 | 367 |
| 20 Jul 11 |
47.20500 +0.02 |
47.21 | 47.00 | 47.00 | 228 |
| 19 Jul 11 |
47.18500 -0.47 |
47.90 | 46.80 | 47.90 | 3,032 |
| 18 Jul 11 |
47.65000 -0.12 |
48.08 | 47.62 | 47.62 | 1,021 |
| 15 Jul 11 |
47.77000 +0.19 |
47.99 | 47.65 | 47.71 | 2,012 |
| 14 Jul 11 |
47.58500 -0.23 |
47.91 | 47.29 | 47.70 | 1,659 |
| 13 Jul 11 |
47.81000 -0.09 |
47.94 | 47.67 | 47.70 | 567 |
| 12 Jul 11 |
47.90000 -0.18 |
48.22 | 47.69 | 47.69 | 982 |
| 11 Jul 11 |
48.08000 +0.74 |
48.08 | 47.30 | 47.30 | 4,124 |
| 08 Jul 11 |
47.34000 +0.14 |
47.81 | 47.14 | 47.15 | 1,556 |
| 07 Jul 11 |
47.20000 +0.06 |
47.97 | 47.20 | 47.30 | 1,176 |
| 06 Jul 11 |
47.14500 +0.60 |
47.25 | 46.80 | 46.80 | 1,446 |
| 05 Jul 11 |
46.55000 +0.63 |
46.55 | 46.30 | 46.30 | 798 |
| 04 Jul 11 |
45.92500 -0.33 |
46.30 | 45.92 | 46.30 | 176 |
| 01 Jul 11 |
46.26000 +0.46 |
46.26 | 45.80 | 45.80 | 634 |
| 30 Jun 11 |
45.80000 -0.17 |
46.00 | 45.80 | 46.00 | 1,173 |
| 29 Jun 11 |
45.96500 +0.26 |
46.00 | 45.70 | 45.74 | 2,554 |
| 28 Jun 11 |
45.70000 -0.33 |
46.28 | 45.70 | 46.28 | 443 |
| 27 Jun 11 |
46.03000 +0.08 |
46.29 | 45.85 | 46.29 | 1,782 |
| 24 Jun 11 |
45.94500 -0.34 |
46.34 | 45.58 | 46.34 | 5,940 |
| 23 Jun 11 |
46.28500 +0.26 |
46.28 | 45.98 | 45.98 | 755 |
| 22 Jun 11 |
46.03000 -0.22 |
46.33 | 45.83 | 46.33 | 679 |
| 21 Jun 11 |
46.25000 -0.01 |
46.38 | 46.15 | 46.38 | 404 |
| 20 Jun 11 |
46.25500 -0.24 |
46.69 | 46.26 | 46.69 | 2,012 |
| 17 Jun 11 |
46.50000 -0.26 |
46.97 | 46.50 | 46.97 | 689 |
| 16 Jun 11 |
46.76000 -0.09 |
46.98 | 46.48 | 46.94 | 3,073 |
| 15 Jun 11 |
46.84500 +0.56 |
46.90 | 46.31 | 46.31 | 2,849 |
| 14 Jun 11 |
46.29000 +0.23 |
46.51 | 45.97 | 46.51 | 1,799 |
| 13 Jun 11 |
46.06500 +0.10 |
46.12 | 46.06 | 46.12 | 603 |
| 10 Jun 11 |
45.96000 -0.11 |
46.35 | 45.71 | 46.35 | 545 |
| 09 Jun 11 |
46.07000 +1.53 |
46.07 | 45.00 | 45.00 | 2,676 |
| 08 Jun 11 |
44.54000 -0.46 |
44.90 | 44.50 | 44.62 | 2,052 |
| 07 Jun 11 |
45.00000 -0.10 |
45.45 | 44.90 | 45.30 | 1,844 |
| 06 Jun 11 |
45.10500 -0.35 |
45.26 | 44.74 | 45.00 | 1,696 |
| 03 Jun 11 |
45.45000 -0.65 |
46.13 | 45.11 | 46.13 | 610 |
| 02 Jun 11 |
46.10500 -0.30 |
46.12 | 46.10 | 46.12 | 678 |
| 01 Jun 11 |
46.40500 -0.33 |
47.08 | 46.36 | 47.08 | 3,617 |
| 31 May 11 |
46.73000 -0.32 |
47.47 | 46.56 | 47.47 | 4,864 |
| 30 May 11 |
47.05000 +0.65 |
47.60 | 46.55 | 47.00 | 4,585 |
| 27 May 11 |
46.40500 +0.17 |
46.53 | 46.10 | 46.38 | 664 |
| 26 May 11 |
46.23000 -0.89 |
46.59 | 46.23 | 46.59 | 797 |
| 25 May 11 |
47.12000 +0.47 |
47.29 | 46.89 | 46.99 | 4,984 |
| 24 May 11 |
46.65000 -0.10 |
46.78 | 46.46 | 46.46 | 2,442 |
| 23 May 11 |
46.75000 +0.44 |
46.80 | 46.31 | 46.67 | 3,188 |
| 20 May 11 |
46.30500 +0.05 |
46.81 | 45.98 | 46.28 | 1,090 |
| 19 May 11 |
46.25500 -0.24 |
46.75 | 45.96 | 46.50 | 1,875 |
| 18 May 11 |
46.49500 -0.16 |
46.74 | 46.38 | 46.50 | 1,791 |
| 17 May 11 |
46.65500 -0.17 |
46.68 | 46.60 | 46.60 | 1,530 |
| 16 May 11 |
46.82500 -0.10 |
47.14 | 46.78 | 46.78 | 1,232 |
| 13 May 11 |
46.93000 +0.42 |
47.37 | 46.88 | 47.00 | 2,131 |
| 12 May 11 |
46.50500 +0.01 |
47.00 | 46.42 | 47.00 | 2,704 |
| 11 May 11 |
46.50000 +0.90 |
46.50 | 45.72 | 45.92 | 8,874 |
| 10 May 11 |
45.60000 -0.11 |
46.07 | 45.53 | 45.93 | 1,095 |
| 09 May 11 |
45.70500 +0.61 |
45.76 | 45.14 | 45.64 | 574 |
| 06 May 11 |
45.10000 +0.33 |
45.13 | 44.47 | 44.77 | 1,431 |
| 05 May 11 |
44.77000 +0.71 |
44.77 | 43.94 | 43.94 | 1,095 |
| 04 May 11 |
44.06000 -0.67 |
44.69 | 44.06 | 44.29 | 1,670 |
| 03 May 11 |
44.73000 +0.28 |
44.75 | 44.73 | 44.75 | 419 |
| 02 May 11 |
44.45000 +0.38 |
44.90 | 44.33 | 44.90 | 2,357 |
| 29 Apr 11 |
44.07000 +0.06 |
44.21 | 43.98 | 44.21 | 1,526 |
| 28 Apr 11 |
44.00500 +0.09 |
44.44 | 43.88 | 44.20 | 1,955 |
| 27 Apr 11 |
43.92000 -0.43 |
44.46 | 43.17 | 44.03 | 2,431 |
| 26 Apr 11 |
44.35000 +0.31 |
44.35 | 43.72 | 43.72 | 3,289 |
| 21 Apr 11 |
44.04500 -0.19 |
44.30 | 43.74 | 44.30 | 2,561 |
| 20 Apr 11 |
44.23000 +0.83 |
44.29 | 43.46 | 43.94 | 3,740 |
| 19 Apr 11 |
43.39500 +0.88 |
43.61 | 42.35 | 42.76 | 1,210 |
| 18 Apr 11 |
42.52000 +0.50 |
42.60 | 42.12 | 42.20 | 5,805 |
| 15 Apr 11 |
42.02000 +0.65 |
42.17 | 41.58 | 41.58 | 1,841 |
| 14 Apr 11 |
41.37000 +0.05 |
41.58 | 41.08 | 41.29 | 587 |
| 13 Apr 11 |
41.32000 +0.22 |
41.60 | 41.28 | 41.60 | 1,074 |
| 12 Apr 11 |
41.10000 -0.57 |
41.60 | 41.10 | 41.60 | 353 |
| 11 Apr 11 |
41.67000 +0.32 |
41.67 | 41.10 | 41.45 | 1,582 |
| 08 Apr 11 |
41.34500 -0.17 |
41.48 | 41.22 | 41.48 | 894 |
| 07 Apr 11 |
41.51500 -0.10 |
42.07 | 41.50 | 41.60 | 2,997 |
| 06 Apr 11 |
41.62000 -0.49 |
42.03 | 41.62 | 42.03 | 897 |
| 05 Apr 11 |
42.11000 +0.08 |
42.46 | 42.00 | 42.13 | 640 |
| 04 Apr 11 |
42.03500 +0.15 |
42.10 | 41.78 | 42.05 | 2,612 |
| 01 Apr 11 |
41.88000 -0.18 |
42.16 | 41.88 | 42.16 | 1,265 |
| 31 Mar 11 |
42.06500 -0.17 |
42.23 | 41.80 | 42.23 | 1,900 |
| 30 Mar 11 |
42.23000 +0.23 |
42.51 | 42.02 | 42.51 | 2,445 |
| 29 Mar 11 |
42.00000 +0.10 |
42.13 | 41.99 | 42.13 | 831 |
| 28 Mar 11 |
41.90000 +0.18 |
42.26 | 41.90 | 41.95 | 2,004 |
| 25 Mar 11 |
41.72500 +0.25 |
42.08 | 41.48 | 41.92 | 5,033 |
| 24 Mar 11 |
41.47500 +0.02 |
41.88 | 41.44 | 41.88 | 5,727 |
| 23 Mar 11 |
41.45000 +0.07 |
41.87 | 41.45 | 41.47 | 1,005 |
| 22 Mar 11 |
41.38000 -0.02 |
41.58 | 41.25 | 41.51 | 2,447 |
| 21 Mar 11 |
41.40000 +0.22 |
41.95 | 41.37 | 41.64 | 5,690 |
| 18 Mar 11 |
41.18000 -0.34 |
41.50 | 41.18 | 41.29 | 2,083 |
| 17 Mar 11 |
41.52000 -0.01 |
41.63 | 41.08 | 41.38 | 1,634 |
| 16 Mar 11 |
41.53000 -0.07 |
42.07 | 40.90 | 41.67 | 3,580 |
| 15 Mar 11 |
41.59500 -0.65 |
42.19 | 41.60 | 42.01 | 8,152 |
| 14 Mar 11 |
42.25000 -0.57 |
42.80 | 42.24 | 42.50 | 2,508 |
| 11 Mar 11 |
42.82000 -0.59 |
43.21 | 42.72 | 43.05 | 5,917 |
| 10 Mar 11 |
43.41000 -0.19 |
43.61 | 43.17 | 43.50 | 10,843 |
| 09 Mar 11 |
43.60000 +0.06 |
43.94 | 43.50 | 43.92 | 742 |
| 08 Mar 11 |
43.54000 +0.19 |
43.54 | 43.33 | 43.33 | 273 |
| 07 Mar 11 |
43.35000 -0.18 |
43.79 | 43.06 | 43.50 | 1,912 |
| 04 Mar 11 |
43.53000 -0.17 |
43.81 | 43.40 | 43.70 | 1,679 |
| 03 Mar 11 |
43.70000 +0.03 |
44.24 | 43.70 | 43.75 | 448 |
| 02 Mar 11 |
43.67000 -0.64 |
44.21 | 43.50 | 44.21 | 1,100 |
| 01 Mar 11 |
44.31000 +0.45 |
44.78 | 44.05 | 44.37 | 2,401 |
| 28 Feb 11 |
43.86000 +0.56 |
43.86 | 43.07 | 43.40 | 2,615 |
| 25 Feb 11 |
43.30000 -0.43 |
43.69 | 43.30 | 43.55 | 2,556 |
| 24 Feb 11 |
43.73000 -0.25 |
44.18 | 43.53 | 43.91 | 3,814 |
| 23 Feb 11 |
43.98000 -0.39 |
44.62 | 43.98 | 44.40 | 2,698 |
| 22 Feb 11 |
44.37000 -0.23 |
44.76 | 44.32 | 44.51 | 2,212 |
| 21 Feb 11 |
44.60000 -0.09 |
44.99 | 44.60 | 44.99 | 1,403 |
| 18 Feb 11 |
44.69000 +0.09 |
45.15 | 44.50 | 45.15 | 1,883 |
| 17 Feb 11 |
44.60000 -0.26 |
44.79 | 44.47 | 44.47 | 1,479 |
| 16 Feb 11 |
44.86000 -0.02 |
45.11 | 44.55 | 45.09 | 784 |
| 15 Feb 11 |
44.88000 -0.34 |
45.49 | 44.84 | 45.00 | 5,377 |
| 14 Feb 11 |
45.22000 +0.22 |
45.31 | 45.00 | 45.18 | 2,374 |
| 11 Feb 11 |
45.00000 +0.38 |
45.08 | 44.75 | 44.99 | 1,765 |
| 10 Feb 11 |
44.62000 +0.17 |
45.50 | 44.52 | 44.58 | 751 |
| 09 Feb 11 |
44.45000 -0.08 |
45.01 | 44.34 | 44.34 | 6,436 |
| 08 Feb 11 |
44.53000 -0.48 |
44.94 | 44.51 | 44.91 | 3,619 |
| 07 Feb 11 |
45.01000 +0.21 |
45.26 | 44.80 | 44.98 | 5,377 |
| 04 Feb 11 |
44.80000 +0.19 |
44.90 | 44.76 | 44.85 | 1,196 |
| 03 Feb 11 |
44.61000 +0.70 |
44.61 | 43.91 | 43.96 | 3,333 |
| 02 Feb 11 |
43.91000 +0.32 |
44.17 | 43.75 | 44.06 | 6,676 |
| 01 Feb 11 |
43.59000 -0.12 |
43.89 | 43.43 | 43.76 | 16,827 |
| 31 Jan 11 |
43.71000 -0.72 |
44.42 | 43.69 | 44.42 | 3,373 |
| 28 Jan 11 |
44.43000 +0.07 |
44.49 | 44.01 | 44.30 | 5,878 |
| 27 Jan 11 |
44.36000 -0.21 |
44.49 | 44.10 | 44.49 | 7,489 |
| 26 Jan 11 |
44.57000 -0.22 |
45.25 | 44.47 | 44.94 | 7,632 |
| 25 Jan 11 |
44.79000 -0.82 |
45.89 | 44.15 | 45.89 | 6,309 |
| 24 Jan 11 |
45.61000 -0.77 |
46.46 | 45.51 | 46.33 | 3,191 |
| 21 Jan 11 |
46.38000 -0.39 |
46.75 | 46.37 | 46.75 | 1,065 |
| 20 Jan 11 |
46.77000 +0.54 |
46.77 | 46.46 | 46.66 | 1,122 |
| 19 Jan 11 |
46.23000 -0.30 |
46.72 | 45.81 | 46.39 | 5,835 |
| 18 Jan 11 |
46.53000 -0.61 |
47.14 | 46.19 | 47.14 | 4,264 |
| 17 Jan 11 |
47.14000 +0.37 |
47.29 | 47.00 | 47.28 | 4,549 |
| 14 Jan 11 |
46.77000 -0.15 |
47.52 | 46.77 | 47.00 | 3,199 |
| 13 Jan 11 |
46.92000 -1.08 |
47.94 | 46.64 | 47.94 | 2,623 |
| 12 Jan 11 |
48.00000 -0.06 |
48.14 | 47.74 | 47.96 | 1,259 |
| 11 Jan 11 |
48.06000 +0.02 |
48.29 | 48.00 | 48.29 | 1,618 |
| 10 Jan 11 |
48.04000 -0.51 |
48.71 | 48.00 | 48.71 | 1,443 |
| 07 Jan 11 |
48.55000 +0.24 |
49.01 | 48.33 | 48.70 | 1,131 |
| 06 Jan 11 |
48.31000 +0.36 |
48.54 | 47.95 | 48.20 | 1,919 |
| 05 Jan 11 |
47.95000 +0.74 |
48.00 | 47.51 | 47.94 | 1,216 |
| 04 Jan 11 |
47.21000 -0.04 |
47.34 | 46.69 | 47.31 | 3,657 |
| 03 Jan 11 |
47.25000 +0.27 |
47.37 | 46.53 | 46.94 | 2,086 |
| 30 Dec 10 |
46.98000 -0.45 |
47.23 | 46.98 | 47.23 | 1,649 |
| 29 Dec 10 |
47.43000 +0.07 |
47.78 | 47.37 | 47.78 | 1,973 |
| 28 Dec 10 |
47.36000 +0.14 |
47.36 | 46.81 | 47.10 | 2,372 |
| 27 Dec 10 |
47.22000 -0.22 |
47.58 | 47.19 | 47.49 | 2,023 |
| 23 Dec 10 |
47.44000 +0.04 |
47.65 | 47.28 | 47.54 | 2,113 |
| 22 Dec 10 |
47.40000 -0.22 |
47.83 | 47.40 | 47.83 | 1,983 |
| 21 Dec 10 |
47.62000 +0.14 |
48.01 | 47.31 | 47.31 | 1,352 |
| 20 Dec 10 |
47.48000 +0.17 |
47.83 | 47.31 | 47.63 | 2,722 |
| 17 Dec 10 |
47.31000 +0.05 |
47.81 | 46.70 | 47.44 | 3,397 |
| 16 Dec 10 |
47.26000 +0.16 |
47.74 | 47.07 | 47.68 | 3,621 |
| 15 Dec 10 |
47.10000 +0.24 |
47.26 | 46.78 | 46.78 | 2,256 |
| 14 Dec 10 |
46.86000 +0.71 |
47.00 | 45.81 | 46.60 | 2,489 |
| 13 Dec 10 |
46.15000 -0.99 |
47.20 | 46.15 | 47.20 | 2,996 |
| 10 Dec 10 |
47.14000 +0.09 |
47.24 | 46.28 | 47.17 | 2,075 |
| 09 Dec 10 |
47.05000 -0.21 |
47.26 | 46.80 | 47.00 | 2,475 |
| 08 Dec 10 |
47.26000 +0.39 |
47.40 | 47.00 | 47.32 | 1,408 |
| 07 Dec 10 |
46.87000 +0.00 |
47.07 | 46.72 | 47.07 | 1,479 |
| 06 Dec 10 |
46.87000 +0.12 |
47.17 | 46.52 | 46.82 | 1,398 |
| 03 Dec 10 |
46.75000 -0.84 |
47.56 | 46.75 | 47.20 | 3,893 |
| 02 Dec 10 |
47.59000 +0.25 |
48.59 | 47.20 | 47.20 | 2,782 |
| 01 Dec 10 |
47.34000 -0.02 |
47.76 | 47.20 | 47.76 | 811 |
| 30 Nov 10 |
47.36000 +0.19 |
47.74 | 47.23 | 47.74 | 760 |
| 29 Nov 10 |
47.17000 +0.01 |
47.60 | 46.81 | 46.81 | 1,373 |
| 26 Nov 10 |
47.16000 -0.51 |
47.83 | 47.13 | 47.25 | 2,811 |
| 25 Nov 10 |
47.67000 +0.30 |
48.21 | 47.19 | 47.19 | 1,390 |
| 24 Nov 10 |
47.37000 +0.37 |
47.37 | 47.00 | 47.37 | 117 |
| 23 Nov 10 |
47.00000 +0.32 |
47.00 | 46.69 | 46.99 | 1,351 |
| 22 Nov 10 |
46.68000 -0.24 |
47.35 | 46.50 | 47.04 | 1,774 |
| 19 Nov 10 |
46.92000 -0.12 |
47.10 | 46.55 | 47.10 | 886 |
| 18 Nov 10 |
47.04000 +0.51 |
47.04 | 46.26 | 46.79 | 3,049 |
| 17 Nov 10 |
46.53000 -0.11 |
47.00 | 46.01 | 46.61 | 2,724 |
| 16 Nov 10 |
46.64000 -0.57 |
47.10 | 46.64 | 47.10 | 111 |
| 15 Nov 10 |
47.21000 +0.75 |
47.44 | 46.40 | 46.40 | 852 |
| 12 Nov 10 |
46.46000 -0.28 |
46.75 | 46.35 | 46.75 | 886 |
| 11 Nov 10 |
46.74000 +0.34 |
46.74 | 46.45 | 46.53 | 1,263 |
| 10 Nov 10 |
46.40000 +0.15 |
46.70 | 46.40 | 46.70 | 195 |
| 09 Nov 10 |
46.25000 +0.06 |
46.70 | 46.12 | 46.32 | 865 |
| 08 Nov 10 |
46.19000 +0.41 |
46.44 | 46.00 | 46.00 | 4,671 |
| 05 Nov 10 |
45.78000 +0.36 |
46.09 | 45.16 | 45.16 | 1,780 |
| 04 Nov 10 |
45.42000 -0.27 |
45.53 | 45.20 | 45.23 | 1,881 |
| 03 Nov 10 |
45.69000 +0.19 |
45.90 | 45.55 | 45.90 | 1,756 |
| 02 Nov 10 |
45.50000 -0.39 |
45.93 | 45.42 | 45.60 | 3,120 |
| 01 Nov 10 |
45.89000 +0.23 |
46.19 | 45.62 | 46.19 | 2,588 |
| 29 Oct 10 |
45.66000 -0.24 |
46.03 | 45.65 | 45.96 | 601 |
| 28 Oct 10 |
45.90000 -0.17 |
46.14 | 45.81 | 46.11 | 1,077 |
| 27 Oct 10 |
46.07500 +0.03 |
46.39 | 45.50 | 46.39 | 3,804 |
| 26 Oct 10 |
46.05000 +0.25 |
46.05 | 45.90 | 45.90 | 611 |
| 25 Oct 10 |
45.80000 -0.06 |
45.99 | 45.61 | 45.99 | 774 |
| 22 Oct 10 |
45.86000 +0.00 |
46.05 | 45.86 | 46.05 | 766 |
| 21 Oct 10 |
45.86000 +0.15 |
45.86 | 45.21 | 45.83 | 1,478 |
| 20 Oct 10 |
45.71000 +0.03 |
46.05 | 45.69 | 45.69 | 570 |
| 19 Oct 10 |
45.68000 +0.06 |
46.17 | 45.10 | 45.75 | 1,771 |
| 18 Oct 10 |
45.62000 +0.54 |
45.76 | 45.52 | 45.52 | 938 |
| 15 Oct 10 |
45.08000 -0.02 |
45.58 | 45.08 | 45.58 | 1,908 |
| 14 Oct 10 |
45.10000 -0.44 |
45.54 | 45.10 | 45.54 | 4,386 |
| 13 Oct 10 |
45.54000 -0.06 |
46.01 | 45.49 | 45.79 | 4,958 |
| 12 Oct 10 |
45.60000 +0.14 |
45.85 | 45.50 | 45.50 | 844 |
| 11 Oct 10 |
45.46000 -0.31 |
45.78 | 45.25 | 45.50 | 501 |
| 08 Oct 10 |
45.77000 +0.19 |
46.33 | 45.77 | 46.33 | 2 |
| 07 Oct 10 |
45.58000 +0.53 |
45.58 | 45.26 | 45.30 | 1,013 |
| 06 Oct 10 |
45.05000 -0.19 |
45.60 | 45.05 | 45.13 | 299 |
| 05 Oct 10 |
45.24000 +0.04 |
45.24 | 44.95 | 44.95 | 385 |
| 04 Oct 10 |
45.20000 +0.20 |
45.22 | 44.55 | 44.55 | 509 |
| 01 Oct 10 |
45.00000 -0.74 |
45.53 | 45.00 | 45.19 | 827 |
| 30 Sep 10 |
45.74000 +0.04 |
46.08 | 45.67 | 46.08 | 4,748 |
| 29 Sep 10 |
45.70000 -0.26 |
46.19 | 45.70 | 46.06 | 1,916 |
| 28 Sep 10 |
45.96000 -0.14 |
46.40 | 45.95 | 46.40 | 668 |
| 27 Sep 10 |
46.10000 +0.02 |
46.48 | 46.10 | 46.48 | 439 |
| 24 Sep 10 |
46.08000 -0.32 |
46.27 | 46.00 | 46.27 | 301 |
| 23 Sep 10 |
46.40000 -0.14 |
46.40 | 46.08 | 46.08 | 667 |
| 22 Sep 10 |
46.54000 -0.68 |
47.00 | 46.50 | 47.00 | 1,006 |
| 21 Sep 10 |
47.22000 -0.02 |
47.62 | 46.85 | 47.61 | 2,631 |
| 20 Sep 10 |
47.24000 +0.10 |
47.50 | 47.00 | 47.00 | 1,431 |
| 17 Sep 10 |
47.14000 +0.48 |
47.17 | 46.70 | 47.00 | 1,448 |
| 16 Sep 10 |
46.66000 -0.04 |
46.80 | 46.66 | 46.80 | 380 |
| 15 Sep 10 |
46.70000 +0.00 |
46.70 | 46.70 | 46.70 | 115 |
| 14 Sep 10 |
46.70000 -0.09 |
46.71 | 46.70 | 46.71 | 213 |
| 13 Sep 10 |
46.79000 -0.37 |
47.20 | 46.69 | 47.20 | 3,319 |
| 10 Sep 10 |
47.16000 +0.16 |
47.29 | 47.00 | 47.00 | 203 |
| 09 Sep 10 |
47.00000 +0.76 |
47.00 | 46.40 | 46.40 | 1,208 |
| 08 Sep 10 |
46.24000 +0.06 |
46.28 | 46.12 | 46.20 | 1,704 |
| 07 Sep 10 |
46.18000 -0.03 |
46.33 | 45.94 | 46.20 | 2,815 |
| 06 Sep 10 |
46.20500 +0.59 |
46.21 | 46.08 | 46.08 | 183 |
| 03 Sep 10 |
45.62000 -0.06 |
45.99 | 45.62 | 45.99 | 803 |
| 02 Sep 10 |
45.68000 +0.32 |
45.86 | 45.68 | 45.78 | 755 |
| 01 Sep 10 |
45.36000 +0.36 |
45.40 | 44.84 | 45.20 | 3,150 |
| 31 Aug 10 |
45.00000 -0.50 |
45.37 | 44.92 | 45.37 | 989 |
| 30 Aug 10 |
45.50000 +0.36 |
45.59 | 45.15 | 45.15 | 476 |
| 27 Aug 10 |
45.14000 -1.53 |
45.45 | 44.94 | 45.33 | 2,410 |
| 26 Aug 10 |
46.67500 +0.83 |
46.67 | 45.37 | 45.80 | 1,496 |
| 25 Aug 10 |
45.84000 +0.00 |
45.86 | 45.78 | 45.84 | 50 |
| 24 Aug 10 |
45.84000 -0.95 |
46.50 | 45.84 | 46.50 | 587 |
| 23 Aug 10 |
46.79000 +0.61 |
46.79 | 46.16 | 46.30 | 753 |
| 20 Aug 10 |
46.18000 +0.60 |
46.30 | 45.46 | 46.00 | 1,760 |
| 19 Aug 10 |
45.58000 -0.48 |
46.30 | 45.58 | 46.30 | 1,131 |
| 18 Aug 10 |
46.06000 +0.28 |
46.38 | 46.00 | 46.38 | 1,040 |
| 17 Aug 10 |
45.78000 +0.82 |
45.78 | 45.35 | 45.35 | 4,143 |
| 16 Aug 10 |
44.96000 -0.48 |
45.56 | 44.96 | 45.08 | 1,060 |
| 13 Aug 10 |
45.44000 +0.00 |
45.86 | 45.40 | 45.40 | 677 |
| 12 Aug 10 |
45.44000 -0.06 |
45.44 | 44.94 | 45.00 | 450 |
| 11 Aug 10 |
45.50000 +0.44 |
45.50 | 45.13 | 45.49 | 2,194 |
| 10 Aug 10 |
45.06000 -0.36 |
45.34 | 45.01 | 45.20 | 1,641 |
| 09 Aug 10 |
45.42000 +0.70 |
45.58 | 45.13 | 45.49 | 544 |
| 06 Aug 10 |
44.72000 -0.70 |
45.49 | 44.60 | 45.49 | 2,907 |
| 05 Aug 10 |
45.42000 +0.04 |
45.66 | 45.30 | 45.66 | 453 |
| 04 Aug 10 |
45.38000 +0.65 |
45.38 | 44.71 | 45.10 | 1,259 |
| 03 Aug 10 |
44.73500 +0.67 |
44.74 | 44.46 | 44.69 | 1,863 |
| 02 Aug 10 |
44.06000 +0.00 |
44.68 | 44.06 | 44.06 | 150 |
| 30 Jul 10 |
44.06000 -0.24 |
44.76 | 44.06 | 44.27 | 5,817 |
| 29 Jul 10 |
44.30000 -0.36 |
44.60 | 44.27 | 44.60 | 1,179 |
| 28 Jul 10 |
44.66000 +0.26 |
44.85 | 44.50 | 44.50 | 950 |
| 27 Jul 10 |
44.40000 -0.11 |
44.71 | 44.24 | 44.46 | 1,160 |
| 26 Jul 10 |
44.51000 -0.07 |
44.83 | 44.41 | 44.41 | 11,307 |
| 23 Jul 10 |
44.58000 +0.10 |
44.58 | 44.05 | 44.25 | 1,310 |
| 22 Jul 10 |
44.48000 -1.00 |
45.69 | 44.42 | 44.42 | 6,251 |
| 21 Jul 10 |
45.48000 +0.52 |
46.08 | 45.48 | 45.56 | 867 |
| 20 Jul 10 |
44.96000 -0.98 |
45.95 | 44.96 | 45.95 | 7,683 |
| 19 Jul 10 |
45.94000 -0.39 |
46.30 | 45.94 | 46.30 | 912 |
| 16 Jul 10 |
46.33000 -0.31 |
46.83 | 46.06 | 46.83 | 1,360 |
| 15 Jul 10 |
46.64000 -0.78 |
47.73 | 46.60 | 47.73 | 1,802 |
| 14 Jul 10 |
47.42000 -0.48 |
47.90 | 47.30 | 47.90 | 1,430 |
| 13 Jul 10 |
47.90000 -0.16 |
48.10 | 47.63 | 47.63 | 450 |
| 12 Jul 10 |
48.06000 -0.13 |
48.19 | 47.60 | 48.10 | 1,401 |
| 09 Jul 10 |
48.19000 +0.15 |
48.58 | 47.94 | 47.97 | 2,565 |
| 08 Jul 10 |
48.04000 +0.76 |
48.19 | 47.71 | 47.71 | 5,145 |
| 07 Jul 10 |
47.28000 +0.24 |
47.31 | 46.63 | 47.10 | 34,258 |
| 06 Jul 10 |
47.04000 -0.22 |
47.42 | 47.02 | 47.32 | 3,174 |
| 05 Jul 10 |
47.25500 +0.17 |
47.27 | 47.24 | 47.27 | 198 |
| 02 Jul 10 |
47.08000 -0.08 |
47.38 | 46.78 | 47.10 | 3,711 |
| 01 Jul 10 |
47.16000 -1.08 |
48.20 | 47.16 | 48.06 | 2,345 |
| 30 Jun 10 |
48.24000 -0.18 |
48.65 | 48.24 | 48.65 | 555 |
| 29 Jun 10 |
48.42000 +0.58 |
48.54 | 48.28 | 48.50 | 1,869 |
| 28 Jun 10 |
47.84000 -0.19 |
48.30 | 47.84 | 47.85 | 1,543 |
| 25 Jun 10 |
48.03000 -0.07 |
48.72 | 48.00 | 48.11 | 584 |
| 24 Jun 10 |
48.10000 +0.00 |
48.13 | 47.63 | 48.10 | 915 |
| 23 Jun 10 |
48.10000 -0.62 |
48.42 | 48.00 | 48.00 | 1,415 |
| 22 Jun 10 |
48.71500 +0.88 |
48.72 | 48.26 | 48.47 | 2,002 |
| 21 Jun 10 |
47.84000 +0.10 |
49.01 | 47.82 | 48.26 | 3,499 |
| 18 Jun 10 |
47.74000 +0.24 |
48.05 | 47.66 | 47.95 | 1,615 |
| 17 Jun 10 |
47.50000 -0.32 |
48.43 | 47.50 | 48.43 | 1,596 |
| 16 Jun 10 |
47.82000 +0.02 |
48.20 | 47.82 | 48.20 | 1,942 |
| 15 Jun 10 |
47.80000 -0.20 |
48.35 | 47.80 | 48.28 | 1,238 |
| 14 Jun 10 |
48.00000 -0.06 |
48.30 | 47.19 | 48.30 | 5,019 |
| 11 Jun 10 |
48.06000 -0.58 |
48.39 | 47.94 | 48.39 | 6,133 |
| 10 Jun 10 |
48.64000 +0.02 |
48.64 | 48.25 | 48.27 | 290 |
| 09 Jun 10 |
48.62000 +0.00 |
48.78 | 48.62 | 48.78 | 250 |
| 08 Jun 10 |
48.62000 -0.13 |
48.99 | 48.60 | 48.99 | 2,406 |
| 07 Jun 10 |
48.75000 +0.07 |
48.77 | 48.54 | 48.77 | 670 |
| 04 Jun 10 |
48.68000 -0.57 |
49.10 | 48.62 | 49.10 | 598 |
| 03 Jun 10 |
49.25000 +0.91 |
49.25 | 48.30 | 48.30 | 535 |
| 02 Jun 10 |
48.34000 +0.36 |
48.40 | 48.30 | 48.35 | 756 |
| 01 Jun 10 |
47.98000 +0.33 |
48.02 | 47.44 | 47.50 | 1,662 |
| 31 May 10 |
47.65000 -0.03 |
48.00 | 47.53 | 47.80 | 5,562 |
| 28 May 10 |
47.68000 -0.52 |
47.79 | 47.50 | 47.50 | 1,257 |
| 27 May 10 |
48.20000 -1.26 |
49.36 | 48.20 | 49.36 | 2,436 |
| 26 May 10 |
49.46000 +0.70 |
49.60 | 48.97 | 49.36 | 1,265 |
| 25 May 10 |
48.76000 -0.54 |
49.06 | 48.60 | 48.96 | 2,465 |
| 24 May 10 |
49.30000 +1.44 |
49.30 | 48.33 | 48.33 | 284 |
| 21 May 10 |
47.86000 -1.68 |
48.96 | 47.47 | 48.96 | 5,534 |
| 20 May 10 |
49.54000 -1.50 |
50.48 | 49.54 | 50.25 | 5,134 |
| 19 May 10 |
51.04000 -0.26 |
51.85 | 51.04 | 51.54 | 2,488 |
| 18 May 10 |
51.30000 -0.18 |
51.93 | 51.30 | 51.93 | 1,921 |
| 17 May 10 |
51.48000 +0.11 |
52.38 | 51.48 | 51.71 | 2,181 |
| 14 May 10 |
51.37000 -0.39 |
51.99 | 51.26 | 51.26 | 1,672 |
| 13 May 10 |
51.76000 +0.59 |
52.00 | 50.68 | 51.40 | 720 |
| 12 May 10 |
51.17000 +0.17 |
51.17 | 51.17 | 51.17 | 104 |
| 11 May 10 |
51.00000 +0.76 |
51.00 | 50.17 | 50.18 | 1,907 |
| 10 May 10 |
50.24000 +0.80 |
50.55 | 47.47 | 48.72 | 4,915 |
| 07 May 10 |
49.44000 -1.66 |
50.00 | 49.40 | 49.50 | 7,077 |
| 06 May 10 |
51.10000 +0.49 |
51.48 | 50.46 | 51.25 | 3,884 |
| 05 May 10 |
50.61000 +1.05 |
50.72 | 49.70 | 49.97 | 3,670 |
| 04 May 10 |
49.56000 +0.04 |
49.95 | 49.56 | 49.65 | 945 |
| 03 May 10 |
49.52000 +0.54 |
49.52 | 48.70 | 49.40 | 1,657 |
| 30 Apr 10 |
48.98000 -0.20 |
48.99 | 48.76 | 48.99 | 462 |
| 29 Apr 10 |
49.18000 +0.20 |
49.22 | 49.00 | 49.21 | 1,163 |
| 28 Apr 10 |
48.98000 +0.28 |
48.98 | 48.02 | 48.53 | 6,818 |
| 27 Apr 10 |
48.70000 +0.00 |
48.71 | 48.36 | 48.60 | 1,892 |
| 26 Apr 10 |
48.70000 +0.18 |
49.39 | 48.64 | 48.94 | 1,376 |
| 23 Apr 10 |
48.52000 -0.08 |
49.23 | 48.52 | 48.99 | 2,274 |
| 22 Apr 10 |
48.60000 -0.54 |
49.03 | 48.44 | 48.44 | 1,068 |
| 21 Apr 10 |
49.14000 +0.14 |
49.88 | 49.02 | 49.35 | 915 |
| 20 Apr 10 |
49.00000 +0.10 |
49.15 | 48.15 | 49.00 | 2,766 |
| 19 Apr 10 |
48.90000 +0.46 |
48.90 | 48.13 | 48.45 | 314 |
| 16 Apr 10 |
48.44000 +0.30 |
48.48 | 48.44 | 48.48 | 200 |
| 15 Apr 10 |
48.14000 +0.22 |
48.35 | 47.98 | 48.28 | 1,495 |
| 14 Apr 10 |
47.92000 -0.18 |
48.60 | 47.92 | 48.10 | 3,630 |
| 13 Apr 10 |
48.09500 +0.19 |
48.10 | 47.70 | 48.05 | 1,869 |
| 12 Apr 10 |
47.90000 -0.38 |
48.28 | 47.90 | 48.00 | 935 |
| 09 Apr 10 |
48.28000 -0.32 |
48.85 | 48.28 | 48.83 | 1,171 |
| 08 Apr 10 |
48.60000 -0.01 |
49.00 | 48.60 | 48.79 | 2,391 |
| 07 Apr 10 |
48.60500 -0.32 |
48.95 | 48.60 | 48.95 | 280 |
| 06 Apr 10 |
48.92500 +0.58 |
48.97 | 48.80 | 48.80 | 1,244 |
| 01 Apr 10 |
48.34000 +0.20 |
48.90 | 48.33 | 48.90 | 520 |
| 31 Mar 10 |
48.14000 -0.14 |
48.49 | 47.89 | 47.89 | 653 |
| 30 Mar 10 |
48.28000 +0.15 |
48.38 | 48.09 | 48.15 | 1,750 |
| 29 Mar 10 |
48.13000 -0.07 |
48.44 | 48.00 | 48.44 | 2,510 |
| 26 Mar 10 |
48.20000 -0.34 |
48.53 | 48.20 | 48.22 | 1,559 |
| 25 Mar 10 |
48.54000 -0.24 |
48.86 | 48.00 | 48.60 | 3,740 |
| 24 Mar 10 |
48.78000 +0.72 |
48.92 | 48.70 | 48.92 | 1,250 |
| 23 Mar 10 |
48.06000 -0.24 |
48.34 | 48.05 | 48.10 | 4,072 |
| 22 Mar 10 |
48.30000 +0.20 |
48.30 | 48.00 | 48.10 | 818 |
| 19 Mar 10 |
48.10000 +0.60 |
48.25 | 47.76 | 47.76 | 6,268 |
| 18 Mar 10 |
47.50000 +0.46 |
47.50 | 46.99 | 47.49 | 479 |
| 17 Mar 10 |
47.04000 +0.16 |
47.04 | 46.96 | 47.00 | 1,405 |
| 16 Mar 10 |
46.88000 -0.02 |
47.54 | 46.88 | 47.52 | 1,433 |
| 15 Mar 10 |
46.90000 +0.30 |
46.90 | 46.50 | 46.54 | 2,316 |
| 12 Mar 10 |
46.60500 -0.10 |
46.88 | 46.54 | 46.54 | 535 |
| 11 Mar 10 |
46.70000 -0.48 |
47.00 | 46.70 | 46.80 | 1,330 |
| 10 Mar 10 |
47.18000 -0.22 |
47.53 | 47.18 | 47.53 | 423 |
| 09 Mar 10 |
47.40000 +0.40 |
47.40 | 47.00 | 47.00 | 1,195 |
| 08 Mar 10 |
47.00000 +0.04 |
47.00 | 46.51 | 46.51 | 625 |
| 05 Mar 10 |
46.96000 +0.26 |
46.96 | 46.70 | 46.70 | 642 |
| 04 Mar 10 |
46.70000 +0.15 |
46.70 | 46.38 | 46.64 | 1,318 |
| 03 Mar 10 |
46.55000 -0.28 |
46.96 | 46.55 | 46.85 | 1,060 |
| 02 Mar 10 |
46.83000 -0.17 |
47.01 | 46.72 | 47.01 | 832 |
| 01 Mar 10 |
47.00000 +0.52 |
47.00 | 46.45 | 46.56 | 1,213 |
| 26 Feb 10 |
46.48000 +0.00 |
46.52 | 46.46 | 46.48 | 10 |
| 25 Feb 10 |
46.48000 -0.47 |
47.09 | 46.37 | 46.90 | 1,665 |
| 24 Feb 10 |
46.95000 +0.09 |
47.00 | 46.64 | 46.64 | 330 |
| 23 Feb 10 |
46.86000 +0.02 |
46.95 | 46.60 | 46.85 | 374 |
| 22 Feb 10 |
46.84000 -0.42 |
47.17 | 46.84 | 46.95 | 947 |
| 19 Feb 10 |
47.26000 -0.06 |
47.62 | 47.03 | 47.03 | 3,293 |
| 18 Feb 10 |
47.32000 +0.37 |
47.32 | 46.88 | 47.00 | 1,164 |
| 17 Feb 10 |
46.95000 +0.75 |
46.95 | 46.23 | 46.33 | 1,568 |
| 16 Feb 10 |
46.20000 -0.25 |
46.45 | 46.20 | 46.45 | 1,673 |
| 15 Feb 10 |
46.45000 +0.45 |
46.47 | 46.10 | 46.45 | 2,869 |
| 12 Feb 10 |
46.00000 -0.06 |
46.35 | 46.00 | 46.10 | 1,744 |
| 11 Feb 10 |
46.06000 +0.20 |
46.06 | 45.60 | 45.60 | 1,173 |
| 10 Feb 10 |
45.86000 +0.09 |
45.86 | 45.19 | 45.45 | 1,538 |
| 09 Feb 10 |
45.77000 +0.21 |
45.95 | 45.52 | 45.95 | 2,142 |
| 08 Feb 10 |
45.56000 -0.41 |
45.88 | 45.50 | 45.50 | 3,104 |
| 05 Feb 10 |
45.97500 +0.19 |
45.99 | 45.30 | 45.60 | 3,047 |
| 04 Feb 10 |
45.78000 +0.18 |
46.00 | 45.77 | 45.88 | 2,129 |
| 03 Feb 10 |
45.60000 +0.15 |
46.00 | 45.55 | 46.00 | 4,389 |
| 02 Feb 10 |
45.45000 +0.06 |
45.50 | 44.97 | 45.48 | 4,894 |
| 01 Feb 10 |
45.39500 -0.22 |
45.60 | 45.17 | 45.52 | 4,748 |
| 29 Jan 10 |
45.61500 +0.11 |
46.21 | 45.52 | 45.93 | 8,107 |
| 28 Jan 10 |
45.50500 +0.67 |
45.71 | 45.30 | 45.57 | 1,894 |
| 27 Jan 10 |
44.84000 +0.13 |
44.84 | 44.50 | 44.55 | 1,486 |
| 26 Jan 10 |
44.70500 -0.15 |
44.80 | 44.30 | 44.56 | 5,608 |
| 25 Jan 10 |
44.86000 -0.50 |
45.35 | 44.00 | 44.25 | 2,251 |
| 22 Jan 10 |
45.36000 -0.34 |
45.53 | 45.05 | 45.53 | 724 |
| 21 Jan 10 |
45.70000 -0.20 |
46.53 | 45.70 | 45.97 | 1,781 |
| 20 Jan 10 |
45.90000 +0.00 |
46.50 | 45.71 | 46.00 | 2,957 |
| 19 Jan 10 |
45.90500 +0.79 |
45.90 | 44.75 | 45.08 | 3,135 |
| 18 Jan 10 |
45.11500 -0.18 |
45.14 | 45.10 | 45.14 | 420 |
| 15 Jan 10 |
45.29500 +0.29 |
45.41 | 44.88 | 45.34 | 1,372 |
| 14 Jan 10 |
45.00000 +0.28 |
45.00 | 44.51 | 44.51 | 1,195 |
| 13 Jan 10 |
44.72000 +0.41 |
44.72 | 44.24 | 44.37 | 6,523 |
| 12 Jan 10 |
44.31500 +0.06 |
44.49 | 44.10 | 44.49 | 1,368 |
| 11 Jan 10 |
44.25000 -0.25 |
44.77 | 44.25 | 44.77 | 639 |
| 08 Jan 10 |
44.50000 -0.03 |
44.77 | 44.50 | 44.60 | 464 |
| 07 Jan 10 |
44.53500 +0.03 |
44.88 | 44.50 | 44.50 | 1,385 |
| 06 Jan 10 |
44.50000 -0.17 |
44.71 | 44.50 | 44.60 | 1,160 |
| 05 Jan 10 |
44.67000 -0.40 |
45.10 | 44.67 | 45.10 | 990 |
| 04 Jan 10 |
45.06500 -0.39 |
45.51 | 44.78 | 45.51 | 1,509 |
| 30 Dec 09 |
45.45000 +0.14 |
45.45 | 45.00 | 45.00 | 700 |
| 29 Dec 09 |
45.31000 +0.06 |
45.31 | 45.03 | 45.03 | 1,317 |
| 28 Dec 09 |
45.25000 +0.00 |
45.39 | 45.00 | 45.39 | 1,005 |
Johnson & Johnson
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
237.30000 +9.95 |
237.30 | 229.95 | 230.10 | 1,922 |
| 21 Oct 26 |
227.35001 -3.90 |
230.25 | 227.00 | 229.95 | 5,240 |
| 20 Oct 26 |
231.25000 +6.50 |
231.70 | 226.95 | 227.30 | 1,779 |
| 19 Oct 26 |
224.75000 -3.50 |
227.95 | 224.50 | 226.65 | 1,630 |
| 16 Oct 26 |
228.25000 -3.05 |
228.65 | 225.50 | 226.40 | 2,025 |
| 15 Oct 26 |
231.30000 +4.30 |
233.55 | 229.25 | 230.10 | 2,115 |
| 14 Oct 26 |
227.00000 +4.85 |
227.00 | 222.10 | 222.10 | 2,323 |
| 13 Oct 26 |
222.14999 -13.20 |
239.20 | 219.65 | 238.00 | 7,961 |
| 12 Oct 26 |
235.35001 +3.80 |
235.35 | 231.75 | 233.45 | 2,270 |
| 09 Oct 26 |
231.55000 +5.40 |
231.55 | 227.95 | 228.80 | 2,024 |
| 08 Oct 26 |
226.14999 -6.65 |
231.40 | 225.00 | 231.25 | 1,664 |
| 07 Oct 26 |
232.80000 +7.15 |
232.80 | 227.15 | 227.30 | 1,416 |
| 06 Oct 26 |
225.64999 -0.75 |
227.10 | 223.60 | 225.85 | 5,160 |
| 05 Oct 26 |
226.39999 -2.10 |
229.30 | 225.80 | 228.40 | 765 |
| 02 Oct 26 |
228.50000 -4.55 |
231.90 | 227.75 | 230.40 | 1,207 |
| 01 Oct 26 |
233.05000 -2.75 |
234.55 | 232.65 | 233.60 | 1,723 |
| 30 Sep 26 |
235.80000 +0.15 |
237.10 | 234.80 | 236.30 | 1,248 |
| 29 Sep 26 |
235.64999 -3.60 |
239.50 | 234.35 | 239.40 | 954 |
| 28 Sep 26 |
239.25000 +2.30 |
240.15 | 238.30 | 239.85 | 1,472 |
| 25 Sep 26 |
236.95000 -0.70 |
238.45 | 236.15 | 237.40 | 3,084 |
| 24 Sep 26 |
237.64999 +0.75 |
242.00 | 235.75 | 236.00 | 1,332 |
| 23 Sep 26 |
236.89999 +1.55 |
238.70 | 235.00 | 235.85 | 2,062 |
| 22 Sep 26 |
235.35001 -1.25 |
235.50 | 231.60 | 235.10 | 1,630 |
| 21 Sep 26 |
236.60001 +1.60 |
237.70 | 234.90 | 235.20 | 2,303 |
| 18 Sep 26 |
235.00000 +0.90 |
235.65 | 233.25 | 235.60 | 1,279 |
| 17 Sep 26 |
234.10001 +1.75 |
234.55 | 232.55 | 234.00 | 3,162 |
| 16 Sep 26 |
232.35001 +3.20 |
232.85 | 230.80 | 231.10 | 668 |
| 15 Sep 26 |
229.14999 -3.35 |
231.25 | 226.60 | 230.95 | 1,768 |
| 14 Sep 26 |
232.50000 +2.65 |
234.30 | 231.85 | 232.55 | 2,283 |
| 11 Sep 26 |
229.85001 +0.40 |
232.50 | 229.85 | 230.50 | 996 |
| 10 Sep 26 |
229.45000 -1.55 |
234.55 | 228.95 | 230.90 | 1,053 |
| 09 Sep 26 |
231.00000 +0.45 |
231.95 | 230.15 | 231.35 | 1,135 |
| 08 Sep 26 |
230.55000 -5.00 |
234.95 | 230.55 | 234.85 | 2,235 |
| 07 Sep 26 |
235.55000 -2.30 |
236.45 | 234.85 | 235.65 | 3,824 |
| 04 Sep 26 |
237.85001 -1.60 |
239.95 | 236.65 | 239.95 | 1,614 |
| 03 Sep 26 |
239.45000 +2.20 |
239.55 | 236.20 | 237.80 | 2,697 |
| 02 Sep 26 |
237.25000 +6.10 |
241.90 | 234.35 | 234.65 | 1,737 |
| 01 Sep 26 |
231.14999 +2.05 |
233.95 | 229.25 | 229.80 | 2,005 |
| 31 Aug 26 |
229.10001 -0.20 |
230.90 | 229.10 | 230.25 | 1,233 |
| 28 Aug 26 |
229.30000 +0.20 |
230.00 | 227.25 | 229.25 | 700 |
| 27 Aug 26 |
229.10001 -2.85 |
231.60 | 227.00 | 231.60 | 742 |
| 26 Aug 26 |
231.95000 -2.25 |
234.85 | 231.70 | 234.45 | 1,009 |
| 25 Aug 26 |
234.20000 +2.50 |
234.45 | 230.75 | 233.40 | 2,292 |
| 24 Aug 26 |
231.70000 -1.00 |
233.25 | 231.40 | 232.45 | 1,869 |
| 21 Aug 26 |
232.70000 -0.60 |
232.90 | 228.30 | 228.65 | 2,309 |
| 20 Aug 26 |
233.30000 -1.55 |
233.80 | 229.55 | 233.80 | 10,495 |
| 19 Aug 26 |
234.85001 +1.60 |
236.10 | 233.15 | 234.85 | 2,952 |
| 18 Aug 26 |
233.25000 +5.65 |
233.75 | 227.55 | 227.55 | 1,992 |
| 17 Aug 26 |
227.60001 +2.60 |
227.60 | 222.90 | 224.30 | 1,791 |
| 14 Aug 26 |
225.00000 -1.85 |
227.10 | 224.00 | 227.05 | 1,262 |
| 13 Aug 26 |
226.85001 +0.75 |
227.35 | 225.55 | 226.65 | 776 |
| 12 Aug 26 |
226.10001 +1.55 |
226.10 | 221.55 | 225.30 | 1,872 |
| 11 Aug 26 |
224.55000 -0.65 |
228.15 | 224.45 | 226.25 | 1,804 |
| 10 Aug 26 |
225.20000 +3.30 |
225.60 | 223.25 | 223.90 | 1,586 |
| 07 Aug 26 |
221.89999 -0.60 |
223.15 | 220.90 | 223.10 | 1,695 |
| 06 Aug 26 |
222.50000 -0.10 |
226.30 | 221.75 | 223.60 | 1,814 |
| 05 Aug 26 |
222.60001 +3.35 |
222.75 | 220.75 | 220.80 | 3,185 |
| 04 Aug 26 |
219.25000 -0.45 |
221.60 | 217.85 | 221.40 | 2,795 |
| 03 Aug 26 |
219.70000 -4.40 |
224.65 | 218.35 | 222.95 | 3,020 |
| 31 Jul 26 |
224.10001 +1.55 |
224.35 | 221.00 | 222.05 | 1,353 |
| 30 Jul 26 |
222.55000 -13.10 |
230.65 | 221.30 | 230.30 | 2,946 |
| 29 Jul 26 |
235.64999 -0.70 |
236.80 | 233.90 | 235.00 | 2,649 |
| 28 Jul 26 |
236.35001 +1.20 |
241.40 | 236.00 | 236.00 | 5,999 |
| 27 Jul 26 |
235.14999 +4.45 |
235.80 | 229.55 | 231.15 | 1,325 |
| 24 Jul 26 |
230.70000 +2.50 |
231.00 | 227.70 | 227.85 | 1,429 |
| 23 Jul 26 |
228.20000 +4.20 |
228.45 | 223.15 | 223.80 | 1,474 |
| 22 Jul 26 |
224.00000 +3.90 |
224.00 | 219.85 | 219.85 | 1,352 |
| 21 Jul 26 |
220.10001 +0.30 |
220.10 | 215.35 | 217.85 | 1,330 |
| 20 Jul 26 |
219.80000 -2.90 |
222.15 | 219.45 | 221.60 | 1,777 |
| 17 Jul 26 |
222.70000 +4.75 |
223.20 | 219.00 | 219.05 | 2,517 |
| 16 Jul 26 |
217.95000 -2.55 |
221.05 | 215.40 | 215.75 | 3,237 |
| 15 Jul 26 |
220.50000 -0.95 |
225.90 | 216.00 | 222.65 | 4,703 |
| 14 Jul 26 |
221.45000 -5.05 |
226.75 | 220.50 | 226.15 | 1,887 |
| 13 Jul 26 |
226.50000 +0.35 |
227.15 | 224.75 | 226.30 | 1,598 |
| 10 Jul 26 |
226.14999 -1.65 |
228.05 | 225.90 | 226.10 | 2,390 |
| 09 Jul 26 |
227.80000 -6.50 |
230.50 | 227.80 | 230.40 | 1,483 |
| 08 Jul 26 |
234.30000 -0.55 |
235.65 | 233.20 | 234.00 | 1,597 |
| 07 Jul 26 |
234.85001 +8.70 |
235.30 | 227.85 | 227.90 | 1,696 |
| 06 Jul 26 |
226.14999 -3.70 |
229.95 | 225.25 | 229.50 | 2,561 |
| 03 Jul 26 |
229.85001 +2.60 |
229.85 | 226.80 | 228.45 | 750 |
| 02 Jul 26 |
227.25000 +5.55 |
228.50 | 221.00 | 222.90 | 1,821 |
| 01 Jul 26 |
221.70000 -1.90 |
224.95 | 221.05 | 222.95 | 2,559 |
| 30 Jun 26 |
223.60001 -0.05 |
228.20 | 222.00 | 226.05 | 2,436 |
| 29 Jun 26 |
223.64999 +1.25 |
224.50 | 221.70 | 222.60 | 2,765 |
| 26 Jun 26 |
222.39999 +5.80 |
222.40 | 215.85 | 216.15 | 2,416 |
| 25 Jun 26 |
216.60001 +4.65 |
218.95 | 210.80 | 211.05 | 69,439 |
| 24 Jun 26 |
211.95000 +5.55 |
213.60 | 209.70 | 209.90 | 2,546 |
| 23 Jun 26 |
206.39999 +4.95 |
208.50 | 202.80 | 202.80 | 3,453 |
| 22 Jun 26 |
201.45000 +2.69 |
201.70 | 198.60 | 199.44 | 1,362 |
| 19 Jun 26 |
198.75999 -0.02 |
199.00 | 197.62 | 198.78 | 914 |
| 18 Jun 26 |
198.78000 -2.87 |
204.05 | 198.56 | 203.60 | 1,416 |
| 17 Jun 26 |
201.64999 -0.10 |
203.00 | 199.02 | 202.55 | 2,287 |
| 16 Jun 26 |
201.75000 -2.50 |
204.20 | 200.00 | 203.40 | 1,668 |
| 15 Jun 26 |
204.25000 -2.90 |
206.95 | 201.05 | 206.95 | 3,297 |
| 12 Jun 26 |
207.14999 -1.25 |
207.25 | 205.65 | 206.10 | 1,921 |
| 11 Jun 26 |
208.39999 +1.15 |
209.60 | 206.60 | 206.60 | 2,733 |
| 10 Jun 26 |
207.25000 +3.75 |
208.05 | 205.10 | 205.50 | 3,355 |
| 09 Jun 26 |
203.50000 +2.15 |
203.50 | 199.44 | 201.05 | 1,719 |
| 08 Jun 26 |
201.35001 -1.10 |
203.20 | 200.00 | 201.80 | 1,701 |
| 05 Jun 26 |
202.45000 +7.33 |
202.45 | 196.72 | 197.60 | 1,692 |
| 04 Jun 26 |
195.12000 +1.90 |
196.36 | 192.90 | 192.90 | 1,887 |
| 03 Jun 26 |
193.22000 +1.00 |
193.88 | 191.78 | 192.20 | 1,946 |
| 02 Jun 26 |
192.22000 +1.92 |
193.26 | 190.48 | 191.60 | 1,269 |
| 01 Jun 26 |
190.30000 -4.38 |
193.60 | 190.30 | 193.60 | 3,013 |
| 29 May 26 |
194.67999 -3.40 |
198.78 | 193.90 | 197.92 | 758 |
| 28 May 26 |
198.08000 -1.58 |
199.94 | 197.82 | 199.14 | 2,526 |
| 27 May 26 |
199.66000 +1.32 |
200.00 | 197.36 | 197.58 | 832 |
| 26 May 26 |
198.34000 -2.66 |
201.20 | 197.36 | 201.20 | 2,222 |
| 25 May 26 |
201.00000 -1.15 |
205.65 | 200.55 | 205.65 | 2,153 |
| 22 May 26 |
202.14999 +3.95 |
202.45 | 199.16 | 200.50 | 1,817 |
| 21 May 26 |
198.20000 +0.76 |
198.42 | 196.90 | 197.40 | 953 |
| 20 May 26 |
197.44000 -0.70 |
200.00 | 196.34 | 198.28 | 1,887 |
| 19 May 26 |
198.14000 +3.04 |
198.92 | 196.26 | 196.26 | 1,067 |
| 18 May 26 |
195.10001 -1.40 |
195.52 | 194.00 | 194.74 | 1,363 |
| 15 May 26 |
196.50000 -0.80 |
199.76 | 196.50 | 199.14 | 1,390 |
| 14 May 26 |
197.30000 +2.64 |
198.02 | 196.46 | 196.80 | 654 |
| 13 May 26 |
194.66000 +1.96 |
196.04 | 190.56 | 190.74 | 5,060 |
| 12 May 26 |
192.70000 +4.94 |
193.00 | 188.02 | 188.50 | 997 |
| 11 May 26 |
187.75999 -0.44 |
189.28 | 187.36 | 188.06 | 2,514 |
| 08 May 26 |
188.20000 +0.50 |
189.56 | 187.82 | 189.32 | 1,346 |
| 07 May 26 |
187.70000 -2.70 |
191.88 | 187.70 | 191.88 | 1,529 |
| 06 May 26 |
190.39999 -2.62 |
192.64 | 190.16 | 192.14 | 2,303 |
| 05 May 26 |
193.02000 +0.76 |
193.26 | 191.50 | 191.76 | 1,748 |
| 04 May 26 |
192.25999 -3.52 |
194.20 | 192.00 | 194.20 | 2,538 |
| 30 Apr 26 |
195.78000 +1.60 |
197.28 | 193.52 | 193.52 | 1,274 |
| 29 Apr 26 |
194.17999 -2.36 |
194.54 | 192.46 | 194.24 | 1,211 |
| 28 Apr 26 |
196.53999 +4.28 |
197.12 | 192.72 | 192.78 | 2,463 |
| 27 Apr 26 |
192.25999 -2.32 |
194.24 | 191.60 | 194.24 | 1,547 |
| 24 Apr 26 |
194.58000 -1.36 |
196.96 | 194.00 | 196.96 | 1,905 |
| 23 Apr 26 |
195.94000 +4.16 |
196.04 | 193.24 | 193.38 | 1,374 |
| 22 Apr 26 |
191.78000 -0.24 |
193.82 | 191.78 | 192.76 | 1,434 |
| 21 Apr 26 |
192.02000 -6.20 |
196.76 | 191.40 | 196.32 | 2,855 |
| 20 Apr 26 |
198.22000 -0.62 |
199.44 | 197.20 | 199.26 | 1,223 |
| 17 Apr 26 |
198.84000 +0.24 |
199.84 | 196.28 | 199.84 | 1,373 |
| 16 Apr 26 |
198.60001 -2.90 |
202.15 | 198.60 | 201.65 | 2,258 |
| 15 Apr 26 |
201.50000 -2.60 |
204.80 | 201.50 | 203.80 | 2,146 |
| 14 Apr 26 |
204.10001 +2.45 |
204.70 | 197.60 | 202.65 | 6,676 |
| 13 Apr 26 |
201.64999 -2.45 |
204.35 | 201.50 | 203.65 | 1,364 |
| 10 Apr 26 |
204.10001 -3.35 |
207.45 | 203.70 | 207.40 | 1,426 |
| 09 Apr 26 |
207.45000 +2.90 |
208.30 | 206.40 | 206.45 | 1,179 |
| 08 Apr 26 |
204.55000 -0.95 |
206.45 | 200.95 | 205.60 | 3,183 |
| 07 Apr 26 |
205.50000 -7.05 |
209.00 | 204.65 | 209.00 | 1,760 |
| 02 Apr 26 |
212.55000 +1.35 |
214.55 | 210.20 | 210.20 | 2,138 |
| 01 Apr 26 |
211.20000 +0.05 |
212.80 | 210.75 | 212.05 | 1,549 |
| 31 Mar 26 |
211.14999 -0.15 |
212.65 | 210.90 | 211.60 | 1,800 |
| 30 Mar 26 |
211.30000 +1.40 |
212.75 | 209.00 | 209.70 | 3,322 |
| 27 Mar 26 |
209.89999 +1.00 |
210.25 | 207.45 | 207.60 | 1,841 |
| 26 Mar 26 |
208.89999 +0.45 |
208.90 | 206.40 | 206.40 | 1,534 |
| 25 Mar 26 |
208.45000 +5.65 |
208.65 | 202.40 | 203.25 | 2,725 |
| 24 Mar 26 |
202.80000 +0.10 |
203.30 | 201.60 | 202.05 | 2,875 |
| 23 Mar 26 |
202.70000 -1.45 |
207.00 | 201.80 | 203.80 | 5,029 |
| 20 Mar 26 |
204.14999 -2.50 |
206.00 | 203.95 | 205.25 | 1,363 |
| 19 Mar 26 |
206.64999 -0.15 |
208.25 | 205.75 | 207.55 | 1,745 |
| 18 Mar 26 |
206.80000 -2.00 |
207.40 | 205.00 | 207.40 | 1,031 |
| 17 Mar 26 |
208.80000 -2.60 |
211.90 | 208.60 | 211.10 | 1,903 |
| 16 Mar 26 |
211.39999 -1.40 |
213.05 | 209.85 | 210.75 | 2,830 |
| 13 Mar 26 |
212.80000 +1.40 |
213.30 | 210.30 | 210.30 | 1,365 |
| 12 Mar 26 |
211.39999 +1.75 |
211.70 | 208.35 | 209.45 | 1,439 |
| 11 Mar 26 |
209.64999 +0.70 |
210.40 | 208.70 | 208.80 | 2,847 |
| 10 Mar 26 |
208.95000 -0.20 |
210.00 | 207.15 | 208.80 | 2,313 |
| 09 Mar 26 |
209.14999 +5.15 |
209.65 | 203.55 | 204.15 | 3,960 |
| 06 Mar 26 |
204.00000 -1.90 |
206.45 | 203.40 | 205.75 | 20,270 |
| 05 Mar 26 |
205.89999 -5.25 |
211.35 | 205.90 | 210.20 | 1,966 |
| 04 Mar 26 |
211.14999 -0.05 |
213.00 | 210.30 | 212.30 | 1,632 |
| 03 Mar 26 |
211.20000 -1.40 |
213.25 | 211.20 | 212.10 | 9,045 |
| 02 Mar 26 |
212.60001 +4.05 |
214.85 | 210.20 | 210.40 | 3,806 |
| 27 Feb 26 |
208.55000 +2.30 |
208.55 | 205.80 | 206.55 | 705 |
| 26 Feb 26 |
206.25000 -1.40 |
207.85 | 205.65 | 207.00 | 984 |
| 25 Feb 26 |
207.64999 -1.50 |
209.60 | 206.95 | 208.40 | 2,633 |
| 24 Feb 26 |
209.14999 +0.25 |
209.85 | 206.85 | 207.00 | 1,112 |
| 23 Feb 26 |
208.89999 +3.30 |
208.90 | 204.10 | 205.35 | 2,175 |
| 20 Feb 26 |
205.60001 -2.90 |
210.65 | 204.25 | 209.95 | 3,205 |
| 19 Feb 26 |
208.50000 +2.25 |
209.00 | 206.85 | 208.10 | 3,864 |
| 18 Feb 26 |
206.25000 +1.35 |
206.85 | 205.00 | 205.00 | 1,154 |
| 17 Feb 26 |
204.89999 -0.10 |
206.95 | 204.90 | 206.00 | 3,034 |
| 16 Feb 26 |
205.00000 -1.00 |
206.70 | 205.00 | 206.70 | 1,730 |
| 13 Feb 26 |
206.00000 -0.10 |
206.50 | 204.50 | 206.50 | 4,053 |
| 12 Feb 26 |
206.10001 +4.00 |
206.10 | 202.00 | 203.45 | 4,258 |
| 11 Feb 26 |
202.10001 +1.60 |
202.60 | 199.94 | 200.95 | 3,744 |
| 10 Feb 26 |
200.50000 -0.05 |
201.50 | 199.78 | 199.80 | 3,256 |
| 09 Feb 26 |
200.55000 -1.50 |
202.55 | 200.00 | 202.05 | 2,435 |
| 06 Feb 26 |
202.05000 +0.15 |
204.35 | 200.85 | 203.00 | 8,098 |
| 05 Feb 26 |
201.89999 +2.84 |
203.15 | 197.80 | 198.40 | 6,267 |
| 04 Feb 26 |
199.06000 +0.90 |
199.24 | 197.40 | 197.58 | 1,375 |
| 03 Feb 26 |
198.16000 +4.14 |
199.16 | 195.00 | 195.44 | 3,020 |
| 02 Feb 26 |
194.02000 +3.48 |
195.02 | 191.80 | 192.98 | 6,250 |
| 30 Jan 26 |
190.53999 -0.54 |
191.42 | 189.46 | 189.86 | 3,882 |
| 29 Jan 26 |
191.08000 -0.24 |
191.60 | 190.42 | 190.62 | 1,876 |
| 28 Jan 26 |
191.32001 +3.66 |
191.32 | 187.70 | 188.58 | 3,536 |
| 27 Jan 26 |
187.66000 +1.48 |
187.66 | 185.00 | 186.50 | 4,376 |
| 26 Jan 26 |
186.17999 +0.06 |
186.70 | 185.50 | 185.98 | 740 |
| 23 Jan 26 |
186.12000 -1.12 |
187.78 | 185.72 | 186.54 | 2,091 |
| 22 Jan 26 |
187.24001 +4.04 |
189.36 | 185.42 | 186.00 | 2,183 |
| 21 Jan 26 |
183.20000 -2.22 |
185.84 | 178.24 | 185.62 | 14,474 |
| 20 Jan 26 |
185.42000 -1.74 |
186.66 | 183.36 | 185.58 | 2,771 |
| 19 Jan 26 |
187.16000 -1.98 |
187.96 | 185.00 | 186.18 | 2,609 |
| 16 Jan 26 |
189.14000 +1.56 |
189.40 | 188.00 | 188.88 | 2,836 |
| 15 Jan 26 |
187.58000 +0.50 |
188.06 | 186.34 | 187.32 | 2,960 |
| 14 Jan 26 |
187.08000 +4.12 |
187.26 | 183.06 | 183.40 | 5,550 |
| 13 Jan 26 |
182.96001 +4.92 |
183.10 | 179.24 | 179.24 | 5,939 |
| 12 Jan 26 |
178.03999 +2.02 |
178.12 | 174.92 | 175.16 | 3,196 |
| 09 Jan 26 |
176.02000 -1.78 |
177.40 | 175.90 | 176.56 | 1,555 |
| 08 Jan 26 |
177.80000 +0.12 |
179.00 | 176.96 | 177.68 | 4,181 |
| 07 Jan 26 |
177.67999 +1.48 |
178.00 | 174.68 | 175.22 | 2,811 |
| 06 Jan 26 |
176.20000 +3.52 |
176.54 | 173.56 | 173.76 | 2,388 |
| 05 Jan 26 |
172.67999 -3.30 |
177.22 | 172.22 | 176.34 | 6,575 |
| 02 Jan 26 |
175.98000 -0.72 |
176.56 | 173.90 | 176.20 | 3,899 |
| 30 Dec 25 |
176.70000 -0.52 |
176.70 | 176.16 | 176.70 | 2,549 |
| 29 Dec 25 |
177.22000 +2.24 |
177.58 | 175.68 | 175.80 | 2,379 |
| 23 Dec 25 |
174.98000 -0.96 |
176.16 | 172.94 | 176.16 | 16,393 |
| 22 Dec 25 |
175.94000 -2.34 |
176.26 | 174.94 | 176.10 | 1,876 |
| 19 Dec 25 |
178.28000 -0.74 |
178.28 | 176.80 | 177.56 | 1,387 |
| 18 Dec 25 |
179.02000 +0.30 |
180.04 | 178.36 | 178.80 | 2,801 |
| 17 Dec 25 |
178.72000 -0.14 |
179.16 | 177.74 | 178.66 | 3,108 |
| 16 Dec 25 |
178.86000 -3.10 |
183.96 | 178.86 | 183.96 | 1,365 |
| 15 Dec 25 |
181.96001 +1.86 |
182.10 | 178.58 | 180.52 | 3,976 |
| 12 Dec 25 |
180.10001 +0.68 |
180.10 | 179.08 | 179.54 | 2,196 |
| 11 Dec 25 |
179.42000 +4.42 |
179.52 | 176.26 | 176.36 | 5,165 |
| 10 Dec 25 |
175.00000 +0.80 |
175.14 | 171.86 | 172.80 | 4,218 |
| 09 Dec 25 |
174.20000 -0.50 |
176.60 | 172.92 | 173.70 | 2,618 |
| 08 Dec 25 |
174.70000 +0.96 |
174.70 | 172.86 | 173.28 | 1,798 |
| 05 Dec 25 |
173.74001 -0.16 |
174.64 | 172.38 | 173.24 | 2,572 |
| 04 Dec 25 |
173.89999 -2.44 |
177.30 | 173.82 | 175.20 | 1,291 |
| 03 Dec 25 |
176.34000 +0.22 |
177.28 | 175.68 | 176.78 | 1,442 |
| 02 Dec 25 |
176.12000 -1.52 |
177.04 | 175.64 | 176.80 | 2,758 |
| 01 Dec 25 |
177.64000 +0.98 |
178.96 | 177.12 | 178.70 | 3,700 |
| 28 Nov 25 |
176.66000 -2.06 |
179.72 | 176.60 | 178.00 | 1,661 |
| 27 Nov 25 |
178.72000 -0.04 |
179.34 | 178.22 | 178.82 | 1,725 |
| 26 Nov 25 |
178.75999 -0.38 |
179.06 | 177.88 | 177.88 | 1,430 |
| 25 Nov 25 |
179.14000 +1.12 |
179.48 | 177.36 | 178.54 | 18,914 |
| 24 Nov 25 |
178.02000 -0.86 |
178.36 | 176.20 | 177.38 | 2,759 |
| 21 Nov 25 |
178.88000 +2.64 |
179.50 | 176.02 | 176.30 | 4,392 |
| 20 Nov 25 |
176.24001 +1.94 |
176.72 | 174.90 | 176.46 | 2,965 |
| 19 Nov 25 |
174.30000 +2.16 |
175.00 | 172.24 | 172.76 | 2,993 |
| 18 Nov 25 |
172.14000 +0.82 |
172.42 | 171.38 | 172.04 | 4,409 |
| 17 Nov 25 |
171.32001 +3.12 |
171.80 | 168.34 | 168.92 | 5,395 |
| 14 Nov 25 |
168.20000 +0.72 |
168.32 | 166.52 | 167.62 | 4,584 |
| 13 Nov 25 |
167.48000 -0.18 |
168.40 | 166.56 | 167.52 | 6,485 |
| 12 Nov 25 |
167.66000 +2.74 |
167.94 | 166.76 | 167.50 | 4,455 |
| 11 Nov 25 |
164.92000 +3.18 |
164.92 | 162.74 | 163.02 | 1,609 |
| 10 Nov 25 |
161.74001 -0.08 |
162.18 | 160.40 | 160.64 | 3,119 |
| 07 Nov 25 |
161.82001 +0.46 |
162.48 | 161.00 | 162.48 | 2,521 |
| 06 Nov 25 |
161.36000 -1.00 |
162.56 | 160.98 | 161.10 | 5,231 |
| 05 Nov 25 |
162.36000 -0.50 |
163.16 | 162.06 | 162.70 | 1,033 |
| 04 Nov 25 |
162.86000 -0.16 |
163.32 | 161.26 | 161.48 | 5,418 |
| 03 Nov 25 |
163.02000 -0.30 |
164.68 | 162.82 | 164.68 | 1,788 |
| 31 Oct 25 |
163.32001 -0.02 |
163.80 | 162.14 | 162.72 | 3,518 |
| 30 Oct 25 |
163.34000 +3.74 |
163.54 | 160.44 | 160.54 | 8,221 |
| 29 Oct 25 |
159.60001 -1.10 |
160.66 | 158.56 | 159.88 | 5,865 |
| 28 Oct 25 |
160.70000 -2.58 |
163.60 | 160.40 | 163.10 | 4,074 |
| 27 Oct 25 |
163.28000 -0.54 |
163.98 | 162.30 | 163.98 | 1,937 |
| 24 Oct 25 |
163.82001 -1.68 |
166.18 | 163.50 | 165.32 | 1,222 |
| 23 Oct 25 |
165.50000 -0.86 |
166.84 | 165.48 | 166.24 | 3,256 |
| 22 Oct 25 |
166.36000 +0.30 |
166.48 | 165.28 | 165.56 | 4,887 |
| 21 Oct 25 |
166.06000 +0.78 |
166.60 | 165.26 | 165.90 | 6,727 |
| 20 Oct 25 |
165.28000 -0.22 |
166.50 | 165.28 | 165.90 | 2,472 |
| 17 Oct 25 |
165.50000 +0.52 |
165.78 | 162.78 | 162.78 | 4,970 |
| 16 Oct 25 |
164.98000 +1.02 |
165.00 | 163.54 | 163.54 | 2,020 |
| 15 Oct 25 |
163.96001 +2.26 |
166.26 | 162.66 | 164.26 | 5,956 |
| 14 Oct 25 |
161.70000 -2.92 |
169.62 | 161.14 | 164.42 | 11,058 |
| 13 Oct 25 |
164.62000 -0.32 |
165.00 | 162.44 | 163.90 | 8,351 |
| 10 Oct 25 |
164.94000 -0.06 |
165.88 | 164.30 | 164.92 | 5,736 |
| 09 Oct 25 |
165.00000 +2.18 |
165.62 | 162.44 | 162.44 | 3,269 |
| 08 Oct 25 |
162.82001 +1.50 |
162.84 | 162.00 | 162.30 | 2,740 |
| 07 Oct 25 |
161.32001 +0.36 |
161.32 | 154.90 | 161.22 | 9,091 |
| 06 Oct 25 |
160.96001 +0.12 |
162.14 | 160.58 | 161.22 | 4,377 |
| 03 Oct 25 |
160.84000 +2.10 |
161.60 | 158.74 | 159.56 | 6,685 |
| 02 Oct 25 |
158.74001 +1.52 |
158.98 | 156.96 | 158.38 | 6,595 |
| 01 Oct 25 |
157.22000 +1.18 |
158.70 | 156.62 | 157.98 | 4,978 |
| 30 Sep 25 |
156.03999 +2.20 |
156.34 | 154.44 | 154.56 | 2,475 |
| 29 Sep 25 |
153.84000 +0.68 |
154.10 | 153.14 | 153.14 | 5,734 |
| 26 Sep 25 |
153.16000 +2.26 |
153.56 | 152.12 | 152.36 | 2,777 |
| 25 Sep 25 |
150.89999 +0.52 |
152.36 | 150.08 | 150.50 | 1,870 |
| 24 Sep 25 |
150.38000 +0.46 |
150.50 | 149.68 | 149.88 | 2,436 |
| 23 Sep 25 |
149.92000 +0.38 |
150.10 | 148.10 | 148.60 | 2,437 |
| 22 Sep 25 |
149.53999 +0.02 |
150.62 | 148.94 | 150.62 | 1,953 |
| 19 Sep 25 |
149.52000 +0.26 |
149.82 | 147.64 | 147.84 | 3,571 |
| 18 Sep 25 |
149.25999 -0.52 |
150.26 | 149.00 | 150.02 | 5,852 |
| 17 Sep 25 |
149.78000 +0.38 |
150.30 | 146.98 | 148.76 | 6,000 |
| 16 Sep 25 |
149.39999 -1.40 |
150.78 | 148.96 | 150.78 | 1,132 |
| 15 Sep 25 |
150.80000 -1.12 |
152.30 | 150.52 | 152.30 | 2,364 |
| 12 Sep 25 |
151.92000 +0.50 |
152.48 | 151.12 | 151.46 | 2,382 |
| 11 Sep 25 |
151.42000 +2.04 |
151.46 | 150.00 | 150.28 | 5,050 |
| 10 Sep 25 |
149.38000 -1.50 |
151.58 | 148.84 | 151.58 | 5,387 |
| 09 Sep 25 |
150.88000 -1.08 |
152.12 | 150.52 | 152.08 | 11,156 |
| 08 Sep 25 |
151.96001 -0.68 |
152.60 | 150.46 | 151.86 | 3,956 |
| 05 Sep 25 |
152.64000 -0.76 |
153.04 | 151.04 | 152.98 | 10,667 |
| 04 Sep 25 |
153.39999 +1.36 |
153.40 | 152.22 | 152.22 | 2,570 |
| 03 Sep 25 |
152.03999 -0.56 |
153.04 | 151.94 | 152.58 | 2,814 |
| 02 Sep 25 |
152.60001 +1.46 |
153.72 | 150.72 | 150.72 | 2,387 |
| 01 Sep 25 |
151.14000 +0.52 |
151.92 | 150.72 | 150.72 | 3,124 |
| 29 Aug 25 |
150.62000 +0.24 |
151.12 | 149.70 | 149.98 | 2,089 |
| 28 Aug 25 |
150.38000 -1.96 |
153.02 | 149.82 | 153.02 | 3,897 |
| 27 Aug 25 |
152.34000 +0.94 |
153.26 | 151.62 | 151.70 | 3,634 |
| 26 Aug 25 |
151.39999 -1.56 |
152.62 | 151.12 | 151.94 | 1,660 |
| 25 Aug 25 |
152.96001 +0.68 |
153.44 | 152.44 | 152.72 | 1,485 |
| 22 Aug 25 |
152.28000 -2.46 |
155.80 | 151.62 | 154.54 | 9,793 |
| 21 Aug 25 |
154.74001 +1.54 |
155.00 | 152.60 | 153.18 | 10,518 |
| 20 Aug 25 |
153.20000 +0.80 |
154.84 | 152.42 | 152.42 | 3,546 |
| 19 Aug 25 |
152.39999 +0.82 |
152.66 | 150.44 | 151.66 | 4,773 |
| 18 Aug 25 |
151.58000 +1.44 |
152.00 | 150.74 | 151.54 | 2,511 |
| 15 Aug 25 |
150.14000 +0.20 |
150.50 | 149.82 | 150.28 | 2,825 |
| 14 Aug 25 |
149.94000 +1.66 |
149.94 | 148.32 | 149.40 | 2,075 |
| 13 Aug 25 |
148.28000 +0.42 |
148.62 | 147.48 | 148.00 | 1,376 |
| 12 Aug 25 |
147.86000 -1.58 |
150.14 | 147.56 | 149.96 | 3,360 |
| 11 Aug 25 |
149.44000 +0.92 |
150.20 | 148.82 | 148.96 | 2,904 |
| 08 Aug 25 |
148.52000 +2.26 |
148.52 | 146.70 | 146.80 | 1,138 |
| 07 Aug 25 |
146.25999 -1.06 |
147.32 | 145.90 | 146.22 | 2,487 |
| 06 Aug 25 |
147.32001 +0.30 |
147.88 | 145.98 | 147.70 | 3,514 |
| 05 Aug 25 |
147.02000 +0.84 |
148.48 | 146.84 | 147.42 | 4,387 |
| 04 Aug 25 |
146.17999 +2.58 |
146.18 | 144.02 | 144.78 | 1,828 |
| 01 Aug 25 |
143.60001 -1.86 |
144.54 | 142.70 | 144.24 | 6,894 |
| 31 Jul 25 |
145.46001 -0.62 |
146.08 | 144.88 | 145.78 | 4,811 |
| 30 Jul 25 |
146.08000 +0.38 |
146.92 | 145.16 | 145.60 | 1,312 |
| 29 Jul 25 |
145.70000 +1.72 |
146.00 | 143.42 | 144.34 | 3,119 |
| 28 Jul 25 |
143.98000 +0.80 |
144.28 | 143.00 | 143.56 | 2,629 |
| 25 Jul 25 |
143.17999 -0.56 |
144.82 | 143.12 | 143.80 | 2,014 |
| 24 Jul 25 |
143.74001 +1.54 |
144.36 | 143.28 | 143.78 | 3,649 |
| 23 Jul 25 |
142.20000 +0.48 |
144.20 | 141.98 | 143.00 | 3,243 |
| 22 Jul 25 |
141.72000 +1.20 |
142.92 | 140.14 | 140.50 | 3,222 |
| 21 Jul 25 |
140.52000 -0.74 |
140.94 | 139.84 | 140.80 | 4,097 |
| 18 Jul 25 |
141.25999 +0.74 |
141.46 | 139.86 | 140.68 | 3,861 |
| 17 Jul 25 |
140.52000 -0.46 |
142.66 | 140.24 | 140.66 | 5,453 |
| 16 Jul 25 |
140.98000 +7.48 |
141.92 | 133.50 | 133.50 | 7,901 |
| 15 Jul 25 |
133.50000 -0.40 |
134.80 | 133.50 | 134.76 | 2,897 |
| 14 Jul 25 |
133.89999 +0.54 |
134.80 | 133.40 | 134.18 | 2,952 |
| 11 Jul 25 |
133.36000 -2.22 |
135.34 | 132.82 | 135.34 | 2,894 |
| 10 Jul 25 |
135.58000 +2.76 |
136.12 | 133.02 | 133.14 | 2,499 |
| 09 Jul 25 |
132.82001 -0.60 |
133.64 | 132.74 | 133.22 | 2,782 |
| 08 Jul 25 |
133.42000 +0.70 |
134.00 | 131.86 | 132.36 | 1,546 |
| 07 Jul 25 |
132.72000 +0.24 |
133.28 | 132.20 | 133.10 | 9,253 |
| 04 Jul 25 |
132.48000 -0.04 |
132.70 | 131.78 | 131.92 | 1,124 |
| 03 Jul 25 |
132.52000 +0.18 |
132.72 | 131.76 | 132.02 | 1,274 |
| 02 Jul 25 |
132.34000 -0.98 |
133.26 | 131.80 | 132.68 | 3,147 |
| 01 Jul 25 |
133.32001 +4.06 |
133.44 | 129.24 | 130.16 | 3,694 |
| 30 Jun 25 |
129.25999 -0.96 |
130.44 | 129.26 | 130.42 | 3,172 |
| 27 Jun 25 |
130.22000 -0.10 |
130.36 | 129.12 | 130.02 | 2,140 |
| 26 Jun 25 |
130.32001 -0.86 |
130.66 | 130.00 | 130.46 | 4,067 |
| 25 Jun 25 |
131.17999 +0.70 |
131.40 | 130.10 | 131.00 | 3,116 |
| 24 Jun 25 |
130.48000 +0.14 |
130.92 | 130.18 | 130.34 | 3,749 |
| 23 Jun 25 |
130.34000 +0.54 |
131.70 | 130.06 | 130.84 | 2,224 |
| 20 Jun 25 |
129.80000 -2.58 |
131.64 | 129.80 | 130.90 | 3,714 |
| 19 Jun 25 |
132.38000 +0.86 |
132.38 | 130.00 | 130.00 | 285 |
| 18 Jun 25 |
131.52000 -1.94 |
133.72 | 131.00 | 132.54 | 3,091 |
| 17 Jun 25 |
133.46001 -0.30 |
134.16 | 133.14 | 133.92 | 5,096 |
| 16 Jun 25 |
133.75999 -2.26 |
136.24 | 133.68 | 136.24 | 4,304 |
| 13 Jun 25 |
136.02000 +1.30 |
136.88 | 135.02 | 135.34 | 2,873 |
| 12 Jun 25 |
134.72000 -0.98 |
135.08 | 133.76 | 135.08 | 4,026 |
| 11 Jun 25 |
135.70000 -1.34 |
137.30 | 135.54 | 137.28 | 3,160 |
| 10 Jun 25 |
137.03999 +0.88 |
137.04 | 135.58 | 136.38 | 2,236 |
| 09 Jun 25 |
136.16000 +0.32 |
136.48 | 135.48 | 135.52 | 1,011 |
| 06 Jun 25 |
135.84000 +1.54 |
136.68 | 134.30 | 134.62 | 2,070 |
| 05 Jun 25 |
134.30000 -0.10 |
134.80 | 133.00 | 134.42 | 2,850 |
| 04 Jun 25 |
134.39999 -1.62 |
135.96 | 134.12 | 135.70 | 2,053 |
| 03 Jun 25 |
136.02000 +1.32 |
136.40 | 135.34 | 136.18 | 1,430 |
| 02 Jun 25 |
134.70000 -1.40 |
136.26 | 133.22 | 136.26 | 7,391 |
| 30 May 25 |
136.10001 +1.72 |
136.60 | 135.08 | 135.08 | 3,150 |
| 29 May 25 |
134.38000 -0.76 |
135.58 | 133.60 | 135.54 | 5,594 |
| 28 May 25 |
135.14000 +0.38 |
135.94 | 134.84 | 135.48 | 2,189 |
| 27 May 25 |
134.75999 -0.78 |
135.00 | 134.14 | 134.14 | 5,809 |
| 26 May 25 |
135.53999 +1.04 |
135.98 | 134.30 | 134.76 | 3,894 |
| 23 May 25 |
134.50000 +0.00 |
135.64 | 133.94 | 135.64 | 2,912 |
| 22 May 25 |
134.50000 -1.42 |
136.02 | 134.14 | 136.02 | 2,244 |
| 21 May 25 |
135.92000 -0.46 |
136.08 | 134.70 | 134.70 | 4,932 |
| 20 May 25 |
136.38000 +1.28 |
136.54 | 134.76 | 135.52 | 1,851 |
| 19 May 25 |
135.10001 -0.18 |
135.40 | 134.32 | 135.24 | 2,906 |
| 16 May 25 |
135.28000 +1.80 |
135.62 | 133.46 | 133.80 | 3,211 |
| 15 May 25 |
133.48000 +2.40 |
133.48 | 130.44 | 130.50 | 7,661 |
| 14 May 25 |
131.08000 -2.34 |
133.32 | 130.50 | 133.32 | 9,261 |
| 13 May 25 |
133.42000 -6.14 |
138.88 | 133.28 | 138.56 | 5,115 |
| 12 May 25 |
139.56000 +1.40 |
139.66 | 134.72 | 135.98 | 7,004 |
| 09 May 25 |
138.16000 -0.82 |
138.68 | 137.86 | 138.68 | 872 |
| 08 May 25 |
138.98000 +0.38 |
139.40 | 137.54 | 139.40 | 8,739 |
| 07 May 25 |
138.60001 +1.68 |
138.60 | 135.94 | 137.16 | 4,685 |
| 06 May 25 |
136.92000 +0.04 |
137.14 | 135.42 | 137.14 | 2,212 |
| 05 May 25 |
136.88000 -0.04 |
138.04 | 136.42 | 137.96 | 5,910 |
| 02 May 25 |
136.92000 -0.56 |
137.80 | 136.50 | 137.40 | 4,174 |
| 30 Apr 25 |
137.48000 +0.32 |
138.98 | 136.60 | 137.16 | 4,839 |
| 29 Apr 25 |
137.16000 +0.88 |
137.88 | 135.50 | 136.34 | 2,787 |
| 28 Apr 25 |
136.28000 +1.44 |
136.88 | 135.50 | 136.70 | 2,126 |
| 25 Apr 25 |
134.84000 -1.48 |
137.12 | 134.28 | 136.32 | 8,893 |
| 24 Apr 25 |
136.32001 -0.22 |
137.18 | 135.28 | 137.18 | 2,784 |
| 23 Apr 25 |
136.53999 -1.26 |
139.76 | 136.24 | 139.76 | 4,446 |
| 22 Apr 25 |
137.80000 -0.96 |
138.18 | 136.24 | 136.90 | 5,936 |
| 17 Apr 25 |
138.75999 +2.46 |
139.14 | 135.24 | 136.06 | 3,055 |
| 16 Apr 25 |
136.30000 -0.08 |
136.46 | 134.28 | 135.78 | 5,504 |
| 15 Apr 25 |
136.38000 +0.92 |
137.80 | 132.88 | 136.18 | 8,790 |
| 14 Apr 25 |
135.46001 +4.06 |
135.58 | 133.42 | 134.12 | 7,613 |
| 11 Apr 25 |
131.39999 +0.06 |
132.78 | 130.02 | 132.78 | 4,058 |
| 10 Apr 25 |
131.34000 -0.90 |
137.98 | 131.34 | 137.98 | 9,777 |
| 09 Apr 25 |
132.24001 -6.78 |
136.54 | 128.16 | 134.42 | 13,514 |
| 08 Apr 25 |
139.02000 +3.08 |
142.12 | 138.70 | 140.14 | 10,218 |
| 07 Apr 25 |
135.94000 -5.88 |
139.08 | 133.74 | 134.74 | 13,864 |
| 04 Apr 25 |
141.82001 -2.90 |
145.28 | 141.82 | 144.88 | 8,074 |
| 03 Apr 25 |
144.72000 +1.26 |
144.88 | 139.94 | 140.46 | 17,707 |
| 02 Apr 25 |
143.46001 -2.76 |
143.46 | 141.40 | 142.40 | 8,469 |
| 01 Apr 25 |
146.22000 -7.40 |
150.48 | 145.26 | 149.80 | 15,153 |
| 31 Mar 25 |
153.62000 +2.20 |
154.04 | 150.28 | 151.08 | 8,397 |
| 28 Mar 25 |
151.42000 +0.02 |
151.90 | 150.90 | 151.38 | 2,232 |
| 27 Mar 25 |
151.39999 +1.50 |
151.82 | 149.66 | 150.36 | 2,152 |
| 26 Mar 25 |
149.89999 -0.38 |
150.40 | 148.70 | 148.70 | 2,990 |
| 25 Mar 25 |
150.28000 -1.08 |
151.94 | 150.28 | 151.46 | 3,098 |
| 24 Mar 25 |
151.36000 +0.42 |
152.18 | 150.04 | 151.06 | 19,214 |
| 21 Mar 25 |
150.94000 +0.72 |
151.48 | 150.00 | 150.46 | 14,197 |
| 20 Mar 25 |
150.22000 +0.24 |
150.76 | 149.58 | 149.80 | 6,937 |
| 19 Mar 25 |
149.98000 +0.34 |
151.02 | 149.62 | 150.64 | 4,048 |
| 18 Mar 25 |
149.64000 +0.44 |
151.00 | 148.40 | 148.40 | 8,540 |
| 17 Mar 25 |
149.20000 -0.14 |
149.58 | 148.50 | 149.58 | 2,433 |
| 14 Mar 25 |
149.34000 -0.72 |
150.80 | 147.86 | 150.06 | 4,317 |
| 13 Mar 25 |
150.06000 +0.56 |
151.02 | 148.96 | 148.96 | 1,447 |
| 12 Mar 25 |
149.50000 -2.04 |
152.60 | 148.84 | 152.14 | 11,811 |
| 11 Mar 25 |
151.53999 -4.34 |
153.94 | 151.34 | 153.94 | 2,302 |
| 10 Mar 25 |
155.88000 +1.24 |
156.58 | 153.24 | 153.68 | 3,584 |
| 07 Mar 25 |
154.64000 +2.34 |
154.64 | 151.84 | 153.28 | 2,718 |
| 06 Mar 25 |
152.30000 -0.82 |
152.78 | 151.10 | 152.54 | 4,152 |
| 05 Mar 25 |
153.12000 -6.44 |
155.00 | 151.96 | 154.60 | 5,748 |
| 04 Mar 25 |
159.56000 +0.68 |
161.30 | 158.20 | 158.98 | 6,247 |
| 03 Mar 25 |
158.88000 +1.76 |
159.38 | 156.92 | 157.76 | 5,106 |
| 28 Feb 25 |
157.12000 +0.50 |
159.00 | 156.40 | 157.72 | 3,868 |
| 27 Feb 25 |
156.62000 +1.02 |
156.70 | 155.10 | 156.26 | 2,465 |
| 26 Feb 25 |
155.60001 -2.28 |
158.12 | 155.46 | 158.10 | 5,498 |
| 25 Feb 25 |
157.88000 +1.26 |
158.08 | 156.00 | 156.48 | 2,721 |
| 24 Feb 25 |
156.62000 +1.94 |
157.32 | 154.44 | 154.78 | 5,432 |
| 21 Feb 25 |
154.67999 +2.18 |
154.98 | 151.36 | 151.78 | 4,400 |
| 20 Feb 25 |
152.50000 +1.46 |
152.80 | 150.62 | 151.66 | 2,337 |
| 19 Feb 25 |
151.03999 +3.16 |
151.22 | 147.94 | 148.64 | 3,560 |
| 18 Feb 25 |
147.88000 -1.22 |
148.94 | 146.64 | 148.74 | 5,984 |
| 17 Feb 25 |
149.10001 +0.02 |
150.82 | 148.36 | 149.56 | 2,290 |
| 14 Feb 25 |
149.08000 -1.30 |
150.32 | 148.70 | 150.24 | 2,659 |
| 13 Feb 25 |
150.38000 +1.38 |
150.50 | 147.92 | 147.94 | 3,758 |
| 12 Feb 25 |
149.00000 -1.50 |
150.84 | 149.00 | 150.64 | 2,597 |
| 11 Feb 25 |
150.50000 +1.90 |
150.50 | 149.10 | 149.90 | 3,100 |
| 10 Feb 25 |
148.60001 -0.12 |
149.12 | 147.66 | 148.12 | 3,202 |
| 07 Feb 25 |
148.72000 -0.18 |
148.98 | 147.36 | 147.90 | 1,482 |
| 06 Feb 25 |
148.89999 +1.32 |
149.72 | 148.14 | 149.20 | 3,647 |
| 05 Feb 25 |
147.58000 +0.08 |
148.00 | 147.08 | 147.14 | 2,577 |
| 04 Feb 25 |
147.50000 +0.38 |
147.96 | 145.76 | 147.36 | 3,858 |
| 03 Feb 25 |
147.12000 +0.78 |
148.34 | 146.48 | 147.96 | 6,434 |
| 31 Jan 25 |
146.34000 -0.02 |
147.58 | 146.34 | 146.54 | 4,724 |
| 30 Jan 25 |
146.36000 +0.88 |
146.56 | 144.98 | 145.98 | 4,040 |
| 29 Jan 25 |
145.48000 +0.20 |
145.76 | 143.86 | 144.96 | 3,536 |
| 28 Jan 25 |
145.28000 +1.26 |
146.70 | 145.00 | 145.60 | 4,693 |
| 27 Jan 25 |
144.02000 +4.18 |
144.26 | 139.62 | 140.02 | 6,561 |
| 24 Jan 25 |
139.84000 -2.06 |
140.96 | 139.42 | 140.48 | 3,165 |
| 23 Jan 25 |
141.89999 +3.76 |
142.02 | 138.88 | 139.90 | 5,620 |
| 22 Jan 25 |
138.14000 -4.48 |
144.60 | 136.52 | 143.54 | 19,273 |
| 21 Jan 25 |
142.62000 +0.54 |
143.00 | 141.90 | 142.28 | 2,862 |
| 20 Jan 25 |
142.08000 -0.60 |
143.46 | 141.70 | 143.46 | 3,587 |
| 17 Jan 25 |
142.67999 -0.02 |
144.14 | 142.68 | 144.04 | 5,378 |
| 16 Jan 25 |
142.70000 +2.10 |
142.70 | 140.40 | 141.38 | 3,021 |
| 15 Jan 25 |
140.60001 +1.40 |
141.20 | 140.20 | 140.30 | 1,815 |
| 14 Jan 25 |
139.20000 -0.78 |
141.56 | 139.16 | 141.38 | 3,324 |
| 13 Jan 25 |
139.98000 +0.30 |
141.00 | 138.92 | 139.22 | 6,181 |
| 10 Jan 25 |
139.67999 +1.56 |
140.10 | 137.68 | 138.08 | 3,459 |
| 09 Jan 25 |
138.12000 -0.38 |
138.92 | 137.78 | 137.78 | 1,863 |
| 08 Jan 25 |
138.50000 -2.18 |
142.20 | 137.50 | 141.96 | 7,315 |
| 07 Jan 25 |
140.67999 +2.02 |
141.60 | 137.86 | 138.20 | 5,703 |
| 06 Jan 25 |
138.66000 -1.42 |
140.04 | 137.80 | 140.00 | 3,020 |
| 03 Jan 25 |
140.08000 -1.20 |
140.56 | 139.46 | 140.32 | 2,741 |
| 02 Jan 25 |
141.28000 +2.34 |
141.38 | 139.92 | 140.66 | 4,976 |
| 30 Dec 24 |
138.94000 -0.88 |
140.42 | 138.82 | 140.42 | 2,119 |
| 27 Dec 24 |
139.82001 +1.58 |
140.62 | 139.00 | 139.52 | 3,326 |
| 23 Dec 24 |
138.24001 -0.70 |
139.36 | 138.24 | 138.60 | 2,276 |
| 20 Dec 24 |
138.94000 -0.18 |
138.94 | 137.26 | 138.22 | 10,176 |
| 19 Dec 24 |
139.12000 -0.48 |
139.70 | 138.40 | 139.30 | 2,354 |
| 18 Dec 24 |
139.60001 +1.50 |
139.92 | 138.80 | 139.28 | 2,169 |
| 17 Dec 24 |
138.10001 -1.28 |
138.94 | 136.78 | 137.16 | 3,080 |
| 16 Dec 24 |
139.38000 -0.20 |
140.40 | 139.28 | 139.70 | 3,888 |
| 13 Dec 24 |
139.58000 -0.26 |
140.26 | 138.40 | 139.82 | 2,777 |
| 12 Dec 24 |
139.84000 -0.02 |
140.52 | 139.46 | 139.76 | 7,202 |
| 11 Dec 24 |
139.86000 -2.52 |
142.80 | 139.82 | 142.76 | 2,024 |
| 10 Dec 24 |
142.38000 +0.14 |
142.90 | 141.64 | 141.98 | 2,014 |
| 09 Dec 24 |
142.24001 +1.24 |
142.50 | 140.50 | 141.10 | 2,301 |
| 06 Dec 24 |
141.00000 -0.62 |
141.72 | 140.72 | 141.64 | 2,311 |
| 05 Dec 24 |
141.62000 -1.70 |
143.46 | 141.46 | 143.36 | 3,013 |
| 04 Dec 24 |
143.32001 -3.16 |
145.18 | 142.74 | 145.00 | 2,022 |
| 03 Dec 24 |
146.48000 -1.04 |
147.42 | 145.62 | 147.12 | 2,274 |
| 02 Dec 24 |
147.52000 +0.36 |
147.82 | 146.96 | 147.80 | 2,938 |
| 29 Nov 24 |
147.16000 +0.52 |
147.44 | 146.40 | 146.84 | 2,511 |
| 28 Nov 24 |
146.64000 -1.52 |
147.92 | 146.64 | 147.08 | 1,021 |
| 27 Nov 24 |
148.16000 +1.54 |
148.16 | 145.96 | 145.96 | 1,923 |
| 26 Nov 24 |
146.62000 -2.26 |
147.96 | 146.48 | 147.96 | 1,900 |
| 25 Nov 24 |
148.88000 +0.52 |
149.22 | 147.76 | 148.00 | 2,240 |
| 22 Nov 24 |
148.36000 +0.88 |
150.90 | 147.98 | 148.98 | 2,075 |
| 21 Nov 24 |
147.48000 +2.60 |
147.52 | 144.76 | 144.76 | 2,264 |
| 20 Nov 24 |
144.88000 +1.12 |
145.40 | 144.00 | 144.76 | 2,498 |
| 19 Nov 24 |
143.75999 -1.60 |
147.06 | 143.76 | 146.20 | 3,258 |
| 18 Nov 24 |
145.36000 +0.02 |
146.88 | 144.54 | 146.02 | 3,096 |
| 15 Nov 24 |
145.34000 +1.46 |
145.46 | 143.32 | 144.10 | 2,787 |
| 14 Nov 24 |
143.88000 -0.62 |
146.08 | 142.80 | 145.30 | 3,140 |
| 13 Nov 24 |
144.50000 +0.48 |
144.50 | 142.88 | 143.98 | 3,130 |
| 12 Nov 24 |
144.02000 -1.98 |
146.22 | 144.02 | 146.00 | 1,952 |
| 11 Nov 24 |
146.00000 +0.30 |
147.92 | 145.38 | 145.96 | 3,685 |
| 08 Nov 24 |
145.70000 -0.16 |
145.90 | 144.98 | 145.78 | 1,962 |
| 07 Nov 24 |
145.86000 -1.36 |
147.60 | 144.92 | 147.60 | 1,611 |
| 06 Nov 24 |
147.22000 +2.96 |
150.16 | 146.62 | 148.48 | 4,534 |
| 05 Nov 24 |
144.25999 -1.62 |
145.40 | 143.52 | 145.22 | 593 |
| 04 Nov 24 |
145.88000 -2.54 |
147.46 | 145.56 | 147.46 | 1,996 |
| 01 Nov 24 |
148.42000 +0.74 |
148.42 | 147.00 | 147.80 | 3,209 |
| 31 Oct 24 |
147.67999 -0.20 |
148.20 | 146.78 | 147.96 | 894 |
| 30 Oct 24 |
147.88000 -1.42 |
148.48 | 147.28 | 148.38 | 999 |
| 29 Oct 24 |
149.30000 -0.26 |
150.10 | 149.10 | 149.70 | 731 |
| 28 Oct 24 |
149.56000 -0.14 |
149.56 | 148.80 | 149.08 | 1,444 |
| 25 Oct 24 |
149.70000 -2.22 |
151.46 | 149.70 | 151.30 | 1,760 |
| 24 Oct 24 |
151.92000 +0.08 |
154.00 | 151.92 | 153.30 | 1,832 |
| 23 Oct 24 |
151.84000 +0.94 |
152.42 | 150.94 | 151.80 | 934 |
| 22 Oct 24 |
150.89999 +0.72 |
151.18 | 149.76 | 151.18 | 866 |
| 21 Oct 24 |
150.17999 -1.30 |
152.54 | 150.16 | 152.54 | 2,211 |
| 18 Oct 24 |
151.48000 -0.04 |
151.80 | 150.58 | 150.60 | 3,940 |
| 17 Oct 24 |
151.52000 +0.40 |
152.42 | 150.90 | 151.32 | 2,818 |
| 16 Oct 24 |
151.12000 +0.86 |
151.44 | 149.74 | 151.32 | 1,248 |
| 15 Oct 24 |
150.25999 +2.24 |
152.54 | 145.34 | 148.50 | 7,712 |
| 14 Oct 24 |
148.02000 -0.04 |
149.00 | 147.50 | 148.18 | 2,466 |
| 11 Oct 24 |
148.06000 +1.14 |
148.66 | 147.14 | 147.14 | 1,399 |
| 10 Oct 24 |
146.92000 -0.04 |
147.66 | 146.60 | 147.30 | 9,709 |
| 09 Oct 24 |
146.96001 +1.46 |
146.96 | 145.18 | 145.82 | 1,821 |
| 08 Oct 24 |
145.50000 -0.32 |
146.80 | 144.96 | 145.56 | 4,302 |
| 07 Oct 24 |
145.82001 +0.82 |
146.36 | 145.66 | 146.02 | 1,064 |
| 04 Oct 24 |
145.00000 -1.14 |
146.24 | 144.88 | 145.68 | 858 |
| 03 Oct 24 |
146.14000 -0.50 |
146.42 | 145.42 | 146.42 | 1,071 |
| 02 Oct 24 |
146.64000 +0.10 |
146.64 | 145.50 | 146.18 | 2,675 |
| 01 Oct 24 |
146.53999 +2.16 |
146.78 | 145.40 | 145.80 | 2,097 |
| 30 Sep 24 |
144.38000 -1.78 |
145.08 | 144.00 | 144.68 | 2,597 |
| 27 Sep 24 |
146.16000 +2.00 |
146.24 | 144.16 | 144.72 | 1,498 |
| 26 Sep 24 |
144.16000 -0.30 |
144.86 | 143.54 | 144.44 | 2,537 |
| 25 Sep 24 |
144.46001 -1.58 |
146.10 | 143.52 | 145.32 | 1,199 |
| 24 Sep 24 |
146.03999 -0.48 |
147.08 | 145.22 | 146.82 | 2,770 |
| 23 Sep 24 |
146.52000 -1.08 |
148.20 | 146.40 | 147.32 | 1,662 |
| 20 Sep 24 |
147.60001 -0.10 |
147.94 | 146.68 | 147.80 | 743 |
| 19 Sep 24 |
147.70000 -2.70 |
150.18 | 147.70 | 150.18 | 2,722 |
| 18 Sep 24 |
150.39999 -0.28 |
150.66 | 149.20 | 149.98 | 957 |
| 17 Sep 24 |
150.67999 +1.04 |
150.68 | 149.44 | 149.74 | 3,889 |
| 16 Sep 24 |
149.64000 +0.90 |
150.00 | 148.64 | 149.18 | 1,115 |
| 13 Sep 24 |
148.74001 +0.42 |
149.94 | 147.80 | 148.84 | 9,026 |
| 12 Sep 24 |
148.32001 -1.32 |
150.24 | 147.60 | 150.02 | 1,968 |
| 11 Sep 24 |
149.64000 -2.28 |
152.44 | 149.30 | 151.66 | 3,007 |
| 10 Sep 24 |
151.92000 +0.70 |
152.74 | 150.48 | 151.20 | 1,256 |
| 09 Sep 24 |
151.22000 +2.14 |
151.22 | 148.68 | 149.52 | 1,761 |
| 06 Sep 24 |
149.08000 -0.56 |
149.64 | 146.90 | 148.06 | 4,010 |
| 05 Sep 24 |
149.64000 -1.58 |
151.36 | 149.54 | 151.08 | 2,961 |
| 04 Sep 24 |
151.22000 +0.16 |
152.60 | 150.00 | 150.00 | 2,892 |
| 03 Sep 24 |
151.06000 +2.06 |
151.72 | 148.78 | 149.88 | 2,134 |
| 02 Sep 24 |
149.00000 +0.84 |
149.88 | 149.00 | 149.88 | 1,760 |
| 30 Aug 24 |
148.16000 -0.26 |
149.00 | 147.48 | 147.48 | 1,998 |
| 29 Aug 24 |
148.42000 +0.66 |
148.70 | 147.42 | 147.48 | 1,580 |
| 28 Aug 24 |
147.75999 +2.52 |
148.12 | 145.98 | 146.08 | 1,709 |
| 27 Aug 24 |
145.24001 -0.70 |
147.26 | 145.24 | 147.26 | 1,146 |
| 26 Aug 24 |
145.94000 +0.84 |
148.22 | 145.94 | 146.14 | 3,084 |
| 23 Aug 24 |
145.10001 +0.00 |
146.52 | 145.10 | 145.52 | 2,505 |
| 22 Aug 24 |
145.10001 +0.74 |
145.50 | 144.24 | 144.24 | 1,747 |
| 21 Aug 24 |
144.36000 +0.10 |
145.06 | 144.02 | 145.06 | 2,503 |
| 20 Aug 24 |
144.25999 -0.48 |
144.86 | 143.98 | 144.50 | 3,089 |
| 19 Aug 24 |
144.74001 +0.24 |
144.74 | 144.04 | 144.60 | 1,890 |
| 16 Aug 24 |
144.50000 -0.26 |
146.10 | 144.00 | 146.10 | 2,280 |
| 15 Aug 24 |
144.75999 +0.86 |
145.30 | 143.78 | 145.30 | 4,409 |
| 14 Aug 24 |
143.89999 -0.18 |
144.40 | 142.84 | 143.82 | 3,470 |
| 13 Aug 24 |
144.08000 -1.66 |
147.00 | 143.06 | 147.00 | 1,206 |
| 12 Aug 24 |
145.74001 -1.12 |
147.46 | 145.42 | 147.18 | 1,057 |
| 09 Aug 24 |
146.86000 +0.52 |
147.08 | 146.14 | 146.84 | 1,690 |
| 08 Aug 24 |
146.34000 -0.02 |
147.08 | 144.66 | 144.96 | 1,535 |
| 07 Aug 24 |
146.36000 +0.50 |
147.02 | 143.84 | 146.00 | 3,956 |
| 06 Aug 24 |
145.86000 -1.46 |
148.86 | 145.86 | 148.86 | 3,302 |
| 05 Aug 24 |
147.32001 -0.82 |
150.50 | 145.28 | 147.48 | 19,667 |
| 02 Aug 24 |
148.14000 +0.78 |
151.22 | 147.40 | 148.70 | 3,827 |
| 01 Aug 24 |
147.36000 +0.12 |
147.48 | 145.90 | 146.50 | 2,569 |
| 31 Jul 24 |
147.24001 -0.92 |
149.00 | 146.62 | 147.98 | 1,747 |
| 30 Jul 24 |
148.16000 +0.70 |
148.16 | 145.72 | 146.40 | 2,376 |
| 29 Jul 24 |
147.46001 -0.70 |
148.28 | 146.58 | 147.00 | 4,797 |
| 26 Jul 24 |
148.16000 +1.20 |
148.50 | 146.70 | 147.48 | 2,229 |
| 25 Jul 24 |
146.96001 +4.24 |
148.00 | 143.66 | 144.00 | 6,243 |
| 24 Jul 24 |
142.72000 +2.80 |
142.88 | 140.10 | 140.44 | 1,567 |
| 23 Jul 24 |
139.92000 -2.26 |
141.74 | 139.84 | 141.16 | 2,973 |
| 22 Jul 24 |
142.17999 +0.22 |
142.50 | 141.62 | 141.88 | 3,341 |
| 19 Jul 24 |
141.96001 -1.62 |
143.76 | 141.88 | 142.00 | 2,241 |
| 18 Jul 24 |
143.58000 +0.92 |
143.70 | 142.00 | 143.02 | 3,907 |
| 17 Jul 24 |
142.66000 +4.62 |
143.30 | 135.00 | 139.04 | 9,826 |
| 16 Jul 24 |
138.03999 +0.88 |
138.76 | 136.70 | 137.26 | 1,599 |
| 15 Jul 24 |
137.16000 -0.22 |
138.32 | 136.44 | 138.02 | 2,670 |
| 12 Jul 24 |
137.38000 -1.16 |
138.04 | 137.20 | 137.72 | 1,675 |
| 11 Jul 24 |
138.53999 +1.90 |
138.54 | 137.02 | 137.92 | 2,267 |
| 10 Jul 24 |
136.64000 +1.40 |
136.92 | 135.52 | 135.98 | 2,419 |
| 09 Jul 24 |
135.24001 +0.76 |
135.80 | 134.26 | 134.48 | 1,766 |
| 08 Jul 24 |
134.48000 +0.16 |
135.58 | 134.48 | 135.08 | 2,500 |
| 05 Jul 24 |
134.32001 -0.98 |
135.02 | 133.68 | 135.02 | 2,149 |
| 04 Jul 24 |
135.30000 +0.92 |
135.46 | 134.72 | 134.78 | 1,389 |
| 03 Jul 24 |
134.38000 -2.04 |
136.20 | 133.90 | 136.04 | 2,668 |
| 02 Jul 24 |
136.42000 -0.04 |
136.86 | 136.10 | 136.60 | 13,566 |
| 01 Jul 24 |
136.46001 -0.50 |
138.16 | 135.90 | 136.42 | 4,030 |
| 28 Jun 24 |
136.96001 +0.18 |
136.96 | 136.24 | 136.52 | 1,078 |
| 27 Jun 24 |
136.78000 -0.58 |
137.60 | 136.50 | 137.60 | 1,227 |
| 26 Jun 24 |
137.36000 -0.80 |
138.12 | 136.72 | 137.94 | 3,947 |
| 25 Jun 24 |
138.16000 -1.18 |
139.46 | 138.16 | 139.18 | 2,825 |
| 24 Jun 24 |
139.34000 +0.48 |
139.36 | 138.20 | 138.82 | 4,294 |
| 21 Jun 24 |
138.86000 +2.84 |
139.42 | 137.54 | 137.54 | 4,916 |
| 20 Jun 24 |
136.02000 +0.96 |
136.28 | 135.22 | 136.00 | 2,290 |
| 19 Jun 24 |
135.06000 -0.80 |
135.70 | 134.96 | 135.70 | 368 |
| 18 Jun 24 |
135.86000 -0.24 |
136.30 | 135.16 | 136.08 | 1,892 |
| 17 Jun 24 |
136.10001 +0.20 |
136.24 | 135.28 | 136.14 | 1,807 |
| 14 Jun 24 |
135.89999 +1.08 |
136.26 | 135.42 | 135.76 | 3,195 |
| 13 Jun 24 |
134.82001 +0.26 |
135.06 | 133.46 | 134.54 | 4,340 |
| 12 Jun 24 |
134.56000 -1.72 |
136.92 | 134.32 | 136.60 | 4,279 |
| 11 Jun 24 |
136.28000 +0.24 |
137.38 | 135.66 | 136.94 | 2,702 |
| 10 Jun 24 |
136.03999 -0.86 |
137.02 | 135.70 | 136.72 | 2,963 |
| 07 Jun 24 |
136.89999 +1.92 |
137.00 | 134.16 | 134.62 | 3,017 |
| 06 Jun 24 |
134.98000 -0.30 |
134.98 | 133.00 | 134.46 | 3,221 |
| 05 Jun 24 |
135.28000 +0.58 |
136.28 | 134.50 | 135.94 | 1,892 |
| 04 Jun 24 |
134.70000 -1.22 |
136.40 | 134.70 | 135.84 | 3,087 |
| 03 Jun 24 |
135.92000 +0.70 |
136.82 | 135.00 | 135.80 | 6,866 |
| 31 May 24 |
135.22000 +1.36 |
135.34 | 133.60 | 134.38 | 3,425 |
| 30 May 24 |
133.86000 -0.06 |
134.16 | 133.06 | 133.82 | 2,258 |
| 29 May 24 |
133.92000 +0.32 |
134.16 | 132.78 | 133.34 | 5,881 |
| 28 May 24 |
133.60001 -2.42 |
136.02 | 133.48 | 136.02 | 5,359 |
| 27 May 24 |
136.02000 -0.70 |
136.36 | 135.40 | 135.78 | 2,632 |
| 24 May 24 |
136.72000 -2.64 |
138.80 | 136.52 | 138.62 | 2,373 |
| 23 May 24 |
139.36000 -1.96 |
141.76 | 139.36 | 141.48 | 1,641 |
| 22 May 24 |
141.32001 +1.98 |
141.86 | 138.78 | 139.22 | 2,465 |
| 21 May 24 |
139.34000 -0.84 |
140.50 | 139.00 | 139.28 | 2,790 |
| 20 May 24 |
140.17999 -1.34 |
141.70 | 139.72 | 141.46 | 1,763 |
| 17 May 24 |
141.52000 +0.78 |
142.54 | 141.04 | 142.34 | 2,767 |
| 16 May 24 |
140.74001 +1.28 |
141.42 | 139.48 | 139.98 | 3,882 |
| 15 May 24 |
139.46001 +0.08 |
140.40 | 139.12 | 139.88 | 3,787 |
| 14 May 24 |
139.38000 -0.24 |
140.64 | 139.38 | 139.98 | 2,228 |
| 13 May 24 |
139.62000 +0.74 |
139.98 | 138.70 | 139.98 | 2,802 |
| 10 May 24 |
138.88000 +0.10 |
139.62 | 138.62 | 139.38 | 1,394 |
| 09 May 24 |
138.78000 +0.04 |
139.14 | 138.34 | 139.06 | 1,303 |
| 08 May 24 |
138.74001 +0.26 |
139.20 | 137.88 | 138.58 | 1,778 |
| 07 May 24 |
138.48000 +0.98 |
138.84 | 137.90 | 138.22 | 2,554 |
| 06 May 24 |
137.50000 -0.44 |
139.24 | 137.44 | 138.66 | 3,309 |
| 03 May 24 |
137.94000 -1.68 |
140.30 | 137.50 | 139.80 | 2,433 |
| 02 May 24 |
139.62000 +3.30 |
142.16 | 139.62 | 140.78 | 10,211 |
| 30 Apr 24 |
136.32001 -0.42 |
137.40 | 135.80 | 137.00 | 3,900 |
| 29 Apr 24 |
136.74001 -0.46 |
137.60 | 136.34 | 136.98 | 2,352 |
| 26 Apr 24 |
137.20000 +0.20 |
137.62 | 136.44 | 136.96 | 4,839 |
| 25 Apr 24 |
137.00000 -0.78 |
139.60 | 136.68 | 138.94 | 4,712 |
| 24 Apr 24 |
137.78000 -2.14 |
140.14 | 137.46 | 139.74 | 3,702 |
| 23 Apr 24 |
139.92000 -0.24 |
140.84 | 138.68 | 140.74 | 9,857 |
| 22 Apr 24 |
140.16000 +2.90 |
140.22 | 138.76 | 138.98 | 3,252 |
| 19 Apr 24 |
137.25999 +1.64 |
137.46 | 135.90 | 136.50 | 6,548 |
| 18 Apr 24 |
135.62000 +0.12 |
136.84 | 134.34 | 135.84 | 7,327 |
| 17 Apr 24 |
135.50000 -1.16 |
137.00 | 134.86 | 136.14 | 9,074 |
| 16 Apr 24 |
136.66000 -3.48 |
139.16 | 135.34 | 139.08 | 9,030 |
| 15 Apr 24 |
140.14000 +0.80 |
140.52 | 138.60 | 139.04 | 3,935 |
| 12 Apr 24 |
139.34000 +0.18 |
140.10 | 139.00 | 139.58 | 1,454 |
| 11 Apr 24 |
139.16000 -0.88 |
140.40 | 138.56 | 140.00 | 2,677 |
| 10 Apr 24 |
140.03999 -0.30 |
141.08 | 139.80 | 140.02 | 2,838 |
| 09 Apr 24 |
140.34000 +0.22 |
140.34 | 138.92 | 139.72 | 2,099 |
| 08 Apr 24 |
140.12000 -0.54 |
140.96 | 139.90 | 140.78 | 3,241 |
| 05 Apr 24 |
140.66000 -1.84 |
141.56 | 140.36 | 141.08 | 4,052 |
| 04 Apr 24 |
142.50000 -1.20 |
142.90 | 142.10 | 142.74 | 2,245 |
| 03 Apr 24 |
143.70000 -2.08 |
146.54 | 143.70 | 146.52 | 1,917 |
| 02 Apr 24 |
145.78000 -0.72 |
147.10 | 144.84 | 147.10 | 3,332 |
| 28 Mar 24 |
146.50000 +1.50 |
147.00 | 145.90 | 145.90 | 2,622 |
| 27 Mar 24 |
145.00000 +1.10 |
145.00 | 143.80 | 144.50 | 3,861 |
| 26 Mar 24 |
143.89999 +0.40 |
144.10 | 142.90 | 143.20 | 3,466 |
| 25 Mar 24 |
143.50000 -0.60 |
144.00 | 143.10 | 144.00 | 1,318 |
| 22 Mar 24 |
144.10001 +0.40 |
144.60 | 143.80 | 143.90 | 986 |
| 21 Mar 24 |
143.70000 +0.30 |
144.10 | 142.40 | 143.40 | 2,234 |
| 20 Mar 24 |
143.39999 -0.40 |
144.20 | 143.30 | 143.60 | 2,430 |
| 19 Mar 24 |
143.80000 -0.80 |
144.80 | 143.40 | 144.40 | 1,521 |
| 18 Mar 24 |
144.60001 -0.80 |
145.80 | 144.00 | 145.50 | 3,318 |
| 15 Mar 24 |
145.39999 -1.80 |
147.10 | 144.30 | 146.30 | 2,814 |
| 14 Mar 24 |
147.20000 -1.00 |
147.80 | 146.90 | 147.70 | 1,759 |
| 13 Mar 24 |
148.20000 +0.10 |
149.20 | 146.20 | 148.60 | 1,972 |
| 12 Mar 24 |
148.10001 +1.40 |
148.90 | 147.10 | 147.20 | 1,249 |
| 11 Mar 24 |
146.70000 +0.80 |
146.80 | 145.10 | 145.10 | 1,887 |
| 08 Mar 24 |
145.89999 +0.30 |
145.90 | 144.80 | 145.50 | 1,587 |
| 07 Mar 24 |
145.60001 -1.70 |
147.00 | 145.60 | 146.20 | 1,932 |
| 06 Mar 24 |
147.30000 +0.40 |
147.50 | 146.10 | 147.20 | 2,465 |
| 05 Mar 24 |
146.89999 +0.20 |
148.30 | 146.80 | 147.10 | 1,918 |
| 04 Mar 24 |
146.70000 -3.30 |
150.00 | 146.00 | 149.50 | 2,936 |
| 01 Mar 24 |
150.00000 +0.50 |
150.00 | 149.00 | 149.50 | 2,771 |
| 29 Feb 24 |
149.50000 +1.30 |
149.80 | 148.40 | 148.80 | 14,150 |
| 28 Feb 24 |
148.20000 +0.20 |
149.10 | 148.10 | 148.60 | 1,286 |
| 27 Feb 24 |
148.00000 -0.30 |
148.40 | 147.20 | 148.40 | 3,112 |
| 26 Feb 24 |
148.30000 -1.20 |
149.60 | 148.20 | 149.20 | 2,454 |
| 23 Feb 24 |
149.50000 +2.30 |
149.90 | 148.10 | 148.10 | 1,139 |
| 22 Feb 24 |
147.20000 +1.40 |
147.20 | 145.60 | 146.10 | 2,377 |
| 21 Feb 24 |
145.80000 +0.00 |
146.40 | 145.30 | 146.20 | 4,166 |
| 20 Feb 24 |
145.80000 -1.10 |
146.50 | 144.00 | 145.50 | 2,171 |
| 19 Feb 24 |
146.89999 +1.50 |
146.90 | 144.90 | 145.30 | 2,365 |
| 16 Feb 24 |
145.39999 -1.00 |
146.30 | 145.00 | 145.60 | 2,576 |
| 15 Feb 24 |
146.39999 +1.10 |
147.10 | 144.70 | 145.20 | 2,368 |
| 14 Feb 24 |
145.30000 -0.70 |
146.60 | 145.20 | 146.60 | 2,282 |
| 13 Feb 24 |
146.00000 -0.40 |
147.50 | 146.00 | 147.10 | 3,911 |
| 12 Feb 24 |
146.39999 +1.30 |
146.40 | 144.80 | 145.00 | 3,235 |
| 09 Feb 24 |
145.10001 +0.40 |
145.50 | 144.70 | 144.90 | 3,305 |
| 08 Feb 24 |
144.70000 -2.00 |
147.30 | 144.70 | 146.10 | 1,869 |
| 07 Feb 24 |
146.70000 +1.10 |
147.60 | 146.50 | 146.50 | 1,298 |
| 06 Feb 24 |
145.60001 +0.10 |
145.80 | 144.70 | 144.80 | 1,022 |
| 05 Feb 24 |
145.50000 +0.10 |
146.10 | 144.90 | 145.60 | 1,227 |
| 02 Feb 24 |
145.39999 -0.40 |
146.50 | 145.00 | 145.80 | 2,852 |
| 01 Feb 24 |
145.80000 -1.40 |
147.50 | 145.40 | 147.40 | 3,252 |
| 31 Jan 24 |
147.20000 +0.80 |
147.50 | 145.90 | 146.70 | 4,097 |
| 30 Jan 24 |
146.39999 -1.30 |
147.40 | 145.90 | 147.10 | 1,839 |
| 29 Jan 24 |
147.70000 +0.70 |
148.00 | 146.60 | 147.00 | 2,250 |
| 26 Jan 24 |
147.00000 +0.40 |
147.80 | 146.50 | 147.40 | 2,685 |
| 25 Jan 24 |
146.60001 +0.70 |
147.20 | 145.30 | 146.00 | 3,685 |
| 24 Jan 24 |
145.89999 -1.40 |
147.20 | 145.40 | 146.90 | 3,064 |
| 23 Jan 24 |
147.30000 -1.20 |
150.10 | 144.90 | 148.80 | 8,247 |
| 22 Jan 24 |
148.50000 +0.60 |
150.00 | 148.10 | 148.30 | 1,755 |
| 19 Jan 24 |
147.89999 +0.40 |
148.40 | 147.60 | 148.20 | 1,684 |
| 18 Jan 24 |
147.50000 -1.10 |
148.00 | 147.10 | 147.40 | 1,767 |
| 17 Jan 24 |
148.60001 +0.00 |
148.60 | 147.10 | 147.40 | 3,309 |
| 16 Jan 24 |
148.60001 +0.10 |
149.00 | 148.20 | 148.70 | 2,550 |
| 15 Jan 24 |
148.50000 +0.80 |
148.70 | 147.70 | 148.10 | 2,008 |
| 12 Jan 24 |
147.70000 +0.60 |
147.90 | 146.40 | 146.80 | 1,389 |
| 11 Jan 24 |
147.10001 -0.60 |
147.80 | 146.90 | 147.20 | 1,670 |
| 10 Jan 24 |
147.70000 -0.20 |
148.60 | 147.20 | 148.00 | 1,351 |
| 09 Jan 24 |
147.89999 +1.80 |
149.00 | 147.20 | 147.30 | 2,053 |
| 08 Jan 24 |
146.10001 -0.70 |
147.60 | 145.70 | 146.90 | 3,026 |
| 05 Jan 24 |
146.80000 -0.40 |
147.50 | 146.10 | 146.50 | 1,726 |
| 04 Jan 24 |
147.20000 -0.50 |
147.70 | 146.70 | 147.30 | 2,519 |
| 03 Jan 24 |
147.70000 +1.80 |
147.90 | 145.80 | 146.10 | 1,799 |
| 02 Jan 24 |
145.89999 +4.20 |
147.40 | 141.90 | 142.30 | 5,075 |
| 29 Dec 23 |
141.70000 +0.50 |
142.00 | 140.80 | 141.90 | 2,524 |
| 28 Dec 23 |
141.20000 +0.70 |
141.60 | 140.10 | 140.40 | 1,758 |
| 27 Dec 23 |
140.50000 -0.80 |
141.50 | 140.40 | 141.50 | 3,424 |
| 22 Dec 23 |
141.30000 +0.50 |
141.80 | 140.20 | 140.40 | 1,991 |
| 21 Dec 23 |
140.80000 -1.10 |
141.10 | 139.60 | 140.50 | 3,502 |
| 20 Dec 23 |
141.89999 -0.60 |
143.20 | 141.30 | 142.70 | 1,573 |
| 19 Dec 23 |
142.50000 -0.50 |
142.50 | 141.20 | 141.70 | 3,542 |
| 18 Dec 23 |
143.00000 +1.10 |
143.00 | 141.40 | 142.00 | 4,838 |
| 15 Dec 23 |
141.89999 -0.40 |
143.80 | 140.90 | 142.80 | 4,303 |
| 14 Dec 23 |
142.30000 -0.50 |
143.80 | 141.60 | 143.80 | 4,591 |
| 13 Dec 23 |
142.80000 -0.60 |
144.10 | 141.10 | 143.90 | 5,471 |
| 12 Dec 23 |
143.39999 -1.30 |
144.00 | 142.80 | 143.50 | 3,225 |
| 11 Dec 23 |
144.70000 +1.30 |
144.70 | 143.30 | 143.60 | 1,972 |
| 08 Dec 23 |
143.39999 -1.30 |
144.80 | 142.90 | 144.30 | 2,757 |
| 07 Dec 23 |
144.70000 -0.90 |
145.50 | 143.60 | 145.40 | 1,785 |
| 06 Dec 23 |
145.60001 -1.80 |
147.10 | 145.20 | 146.90 | 2,199 |
| 05 Dec 23 |
147.39999 +0.40 |
147.80 | 146.10 | 146.70 | 2,788 |
| 04 Dec 23 |
147.00000 +3.40 |
147.90 | 144.90 | 146.00 | 3,184 |
| 01 Dec 23 |
143.60001 +2.30 |
144.40 | 142.50 | 142.70 | 13,048 |
| 30 Nov 23 |
141.30000 +3.10 |
141.70 | 138.60 | 139.30 | 1,882 |
| 29 Nov 23 |
138.20000 +0.20 |
139.00 | 137.80 | 138.10 | 2,137 |
| 28 Nov 23 |
138.00000 -0.60 |
138.40 | 137.50 | 138.40 | 2,996 |
| 27 Nov 23 |
138.60001 -0.80 |
139.70 | 138.50 | 139.10 | 3,327 |
| 24 Nov 23 |
139.39999 +1.10 |
139.40 | 138.10 | 138.40 | 910 |
| 23 Nov 23 |
138.30000 -0.10 |
138.80 | 137.80 | 138.40 | 1,925 |
| 22 Nov 23 |
138.39999 +0.70 |
139.30 | 138.20 | 138.20 | 2,386 |
| 21 Nov 23 |
137.70000 +1.00 |
137.90 | 136.60 | 136.70 | 3,029 |
| 20 Nov 23 |
136.70000 -0.90 |
137.20 | 135.00 | 136.40 | 3,110 |
| 17 Nov 23 |
137.60001 +0.50 |
138.90 | 137.40 | 138.90 | 2,299 |
| 16 Nov 23 |
137.10001 +0.80 |
137.90 | 136.60 | 137.00 | 1,735 |
| 15 Nov 23 |
136.30000 -0.50 |
137.00 | 135.60 | 136.40 | 5,513 |
| 14 Nov 23 |
136.80000 -0.80 |
138.30 | 135.90 | 138.20 | 3,319 |
| 13 Nov 23 |
137.60001 +0.70 |
138.40 | 137.30 | 137.60 | 4,782 |
| 10 Nov 23 |
136.89999 -2.40 |
139.40 | 136.80 | 138.40 | 2,887 |
| 09 Nov 23 |
139.30000 -1.50 |
141.10 | 138.50 | 140.80 | 1,874 |
| 08 Nov 23 |
140.80000 -1.10 |
142.00 | 140.70 | 141.20 | 1,126 |
| 07 Nov 23 |
141.89999 +0.50 |
142.40 | 141.60 | 141.60 | 1,445 |
| 06 Nov 23 |
141.39999 -0.40 |
141.90 | 140.80 | 141.40 | 1,002 |
| 03 Nov 23 |
141.80000 +0.80 |
141.80 | 140.20 | 141.60 | 1,155 |
| 02 Nov 23 |
141.00000 -0.30 |
141.30 | 138.70 | 141.10 | 3,692 |
| 01 Nov 23 |
141.30000 +2.30 |
141.50 | 140.40 | 140.40 | 1,785 |
| 31 Oct 23 |
139.00000 +1.20 |
139.40 | 138.20 | 138.70 | 2,754 |
| 30 Oct 23 |
137.80000 -0.40 |
138.80 | 136.80 | 138.40 | 6,296 |
| 27 Oct 23 |
138.20000 -5.00 |
141.90 | 138.20 | 141.70 | 3,134 |
| 26 Oct 23 |
143.20000 -0.20 |
144.20 | 142.90 | 143.70 | 1,301 |
| 25 Oct 23 |
143.39999 +0.50 |
144.00 | 142.00 | 142.50 | 928 |
| 24 Oct 23 |
142.89999 -0.20 |
142.90 | 141.80 | 142.10 | 2,198 |
| 23 Oct 23 |
143.10001 -1.70 |
144.80 | 143.10 | 144.80 | 1,050 |
| 20 Oct 23 |
144.80000 +1.60 |
145.30 | 143.50 | 143.60 | 1,247 |
| 19 Oct 23 |
143.20000 -1.60 |
145.20 | 142.20 | 144.70 | 2,479 |
| 18 Oct 23 |
144.80000 -3.00 |
148.10 | 144.60 | 147.70 | 2,094 |
| 17 Oct 23 |
147.80000 -1.90 |
152.60 | 146.90 | 150.00 | 2,724 |
| 16 Oct 23 |
149.70000 +0.70 |
150.20 | 148.60 | 149.10 | 1,442 |
| 13 Oct 23 |
149.00000 +1.30 |
149.40 | 148.30 | 148.70 | 1,348 |
| 12 Oct 23 |
147.70000 +0.00 |
148.10 | 146.90 | 146.90 | 1,561 |
| 11 Oct 23 |
147.70000 -1.80 |
149.80 | 147.20 | 149.40 | 545 |
| 10 Oct 23 |
149.50000 -0.20 |
150.30 | 149.30 | 149.90 | 564 |
| 09 Oct 23 |
149.70000 +0.50 |
150.20 | 148.40 | 149.50 | 1,530 |
| 06 Oct 23 |
149.20000 +0.30 |
149.70 | 148.70 | 149.10 | 1,742 |
| 05 Oct 23 |
148.89999 +1.40 |
150.00 | 147.50 | 148.70 | 2,013 |
| 04 Oct 23 |
147.50000 -0.20 |
148.50 | 147.30 | 148.10 | 871 |
| 03 Oct 23 |
147.70000 +0.70 |
148.50 | 147.20 | 148.40 | 410 |
| 02 Oct 23 |
147.00000 -0.90 |
148.30 | 146.80 | 148.00 | 3,427 |
| 29 Sep 23 |
147.89999 -0.40 |
148.50 | 147.20 | 148.00 | 1,734 |
| 28 Sep 23 |
148.30000 -0.90 |
150.00 | 148.30 | 150.00 | 1,515 |
| 27 Sep 23 |
149.20000 -1.30 |
151.30 | 148.80 | 151.30 | 825 |
| 26 Sep 23 |
150.50000 +0.00 |
151.40 | 150.30 | 150.70 | 469 |
| 25 Sep 23 |
150.50000 -0.60 |
151.80 | 149.80 | 151.10 | 718 |
| 22 Sep 23 |
151.10001 -1.00 |
152.10 | 150.30 | 151.50 | 1,172 |
| 21 Sep 23 |
152.10001 +0.20 |
153.40 | 152.10 | 152.40 | 1,691 |
| 20 Sep 23 |
151.89999 +0.60 |
152.30 | 151.20 | 151.60 | 758 |
| 19 Sep 23 |
151.30000 -1.00 |
152.30 | 151.30 | 151.90 | 1,023 |
| 18 Sep 23 |
152.30000 -0.30 |
152.30 | 151.10 | 151.60 | 762 |
| 15 Sep 23 |
152.60001 -1.40 |
154.70 | 152.30 | 154.00 | 1,596 |
| 14 Sep 23 |
154.00000 +0.80 |
154.80 | 152.00 | 152.00 | 1,411 |
| 13 Sep 23 |
153.20000 +1.90 |
153.20 | 151.70 | 152.00 | 1,076 |
| 12 Sep 23 |
151.30000 +1.30 |
152.00 | 150.70 | 150.70 | 835 |
| 11 Sep 23 |
150.00000 +0.40 |
150.50 | 149.50 | 149.50 | 1,664 |
| 08 Sep 23 |
149.60001 -0.20 |
149.90 | 148.40 | 149.80 | 1,287 |
| 07 Sep 23 |
149.80000 +1.90 |
150.50 | 147.20 | 147.20 | 923 |
| 06 Sep 23 |
147.89999 -2.40 |
150.40 | 146.80 | 150.40 | 1,260 |
| 05 Sep 23 |
150.30000 +1.10 |
150.90 | 148.50 | 149.50 | 2,322 |
| 04 Sep 23 |
149.20000 +0.20 |
149.60 | 148.70 | 148.90 | 1,604 |
| 01 Sep 23 |
149.00000 -0.20 |
150.50 | 148.50 | 149.20 | 3,810 |
| 31 Aug 23 |
149.20000 -1.40 |
151.40 | 148.60 | 150.90 | 2,173 |
| 30 Aug 23 |
150.60001 +0.30 |
151.70 | 149.20 | 150.90 | 5,359 |
| 29 Aug 23 |
150.30000 -1.50 |
153.60 | 150.20 | 152.40 | 1,865 |
| 28 Aug 23 |
151.80000 -2.30 |
154.30 | 151.80 | 153.40 | 6,058 |
| 25 Aug 23 |
154.10001 +1.60 |
154.10 | 151.70 | 152.50 | 2,227 |
| 24 Aug 23 |
152.50000 +0.90 |
153.50 | 151.10 | 151.70 | 3,546 |
| 23 Aug 23 |
151.60001 -2.40 |
154.10 | 151.30 | 153.00 | 1,993 |
| 22 Aug 23 |
154.00000 -1.10 |
154.50 | 153.00 | 154.00 | 1,961 |
| 21 Aug 23 |
155.10001 -3.10 |
159.90 | 152.80 | 158.50 | 6,307 |
| 18 Aug 23 |
158.20000 -0.90 |
160.30 | 157.40 | 159.60 | 1,660 |
| 17 Aug 23 |
159.10001 +0.10 |
161.00 | 157.60 | 159.00 | 2,549 |
| 16 Aug 23 |
159.00000 -0.60 |
160.10 | 157.70 | 159.20 | 877 |
| 15 Aug 23 |
159.60001 +1.10 |
159.60 | 157.80 | 158.70 | 1,822 |
| 14 Aug 23 |
158.50000 +0.70 |
161.20 | 158.50 | 158.90 | 3,371 |
| 11 Aug 23 |
157.80000 -0.20 |
158.30 | 155.90 | 157.60 | 3,347 |
| 10 Aug 23 |
158.00000 +0.70 |
159.50 | 156.40 | 156.40 | 3,210 |
| 09 Aug 23 |
157.30000 -0.20 |
158.70 | 156.90 | 157.60 | 4,756 |
| 08 Aug 23 |
157.50000 +1.00 |
158.20 | 156.60 | 156.60 | 4,455 |
| 07 Aug 23 |
156.50000 +0.60 |
156.60 | 153.60 | 154.30 | 3,470 |
| 04 Aug 23 |
155.89999 +0.70 |
156.80 | 154.50 | 155.70 | 3,303 |
| 03 Aug 23 |
155.20000 -1.00 |
156.60 | 153.80 | 155.70 | 11,545 |
| 02 Aug 23 |
156.20000 +2.90 |
156.30 | 152.40 | 153.00 | 2,883 |
| 01 Aug 23 |
153.30000 +1.00 |
153.40 | 150.90 | 152.50 | 7,875 |
| 31 Jul 23 |
152.30000 -6.20 |
156.70 | 151.50 | 155.20 | 7,744 |
| 28 Jul 23 |
158.50000 +0.50 |
158.80 | 157.50 | 157.80 | 3,173 |
| 27 Jul 23 |
158.00000 +1.90 |
158.00 | 154.40 | 155.60 | 2,167 |
| 26 Jul 23 |
156.10001 +0.80 |
157.00 | 154.60 | 155.70 | 2,470 |
| 25 Jul 23 |
155.30000 -0.20 |
156.00 | 153.50 | 154.20 | 10,285 |
| 24 Jul 23 |
155.50000 +2.00 |
157.00 | 152.50 | 152.50 | 8,975 |
| 21 Jul 23 |
153.50000 +2.50 |
153.50 | 150.40 | 150.60 | 4,013 |
| 20 Jul 23 |
151.00000 +9.10 |
151.20 | 139.70 | 142.10 | 11,657 |
| 19 Jul 23 |
141.89999 -1.20 |
143.50 | 138.70 | 142.30 | 9,862 |
| 18 Jul 23 |
143.10001 +1.00 |
143.20 | 141.10 | 141.40 | 1,082 |
| 17 Jul 23 |
142.10001 +0.30 |
143.60 | 141.40 | 142.50 | 3,202 |
| 14 Jul 23 |
141.80000 +0.30 |
142.60 | 141.20 | 141.60 | 4,329 |
| 13 Jul 23 |
141.50000 -1.20 |
142.60 | 140.80 | 142.20 | 4,838 |
| 12 Jul 23 |
142.70000 -1.90 |
144.30 | 142.40 | 144.10 | 2,271 |
| 11 Jul 23 |
144.60001 -0.70 |
146.00 | 144.10 | 145.10 | 3,839 |
| 10 Jul 23 |
145.30000 -0.70 |
146.60 | 145.00 | 145.30 | 5,174 |
| 07 Jul 23 |
146.00000 -2.30 |
148.80 | 145.70 | 148.70 | 1,570 |
| 06 Jul 23 |
148.30000 -1.80 |
149.80 | 148.30 | 149.80 | 3,648 |
| 05 Jul 23 |
150.10001 +0.20 |
150.60 | 149.50 | 150.60 | 1,675 |
| 04 Jul 23 |
149.89999 +0.20 |
151.40 | 149.00 | 149.40 | 1,885 |
| 03 Jul 23 |
149.70000 -1.10 |
152.30 | 149.40 | 151.60 | 4,049 |
| 30 Jun 23 |
150.80000 +0.30 |
151.50 | 150.50 | 150.60 | 1,055 |
| 29 Jun 23 |
150.50000 +1.80 |
150.50 | 149.00 | 149.20 | 2,884 |
| 28 Jun 23 |
148.70000 -0.70 |
149.90 | 148.50 | 149.50 | 1,542 |
| 27 Jun 23 |
149.39999 +0.40 |
149.90 | 148.40 | 149.80 | 1,392 |
| 26 Jun 23 |
149.00000 -3.10 |
152.00 | 147.80 | 151.70 | 2,689 |
| 23 Jun 23 |
152.10001 +1.60 |
152.50 | 151.10 | 151.30 | 1,779 |
| 22 Jun 23 |
150.50000 +0.20 |
150.70 | 148.10 | 148.80 | 2,316 |
| 21 Jun 23 |
150.30000 -0.60 |
150.70 | 149.00 | 150.50 | 1,514 |
| 20 Jun 23 |
150.89999 +0.80 |
151.00 | 149.50 | 149.90 | 3,387 |
| 19 Jun 23 |
150.10001 -0.50 |
150.80 | 149.70 | 150.60 | 1,877 |
| 16 Jun 23 |
150.60001 +1.10 |
150.70 | 149.20 | 149.50 | 2,701 |
| 15 Jun 23 |
149.50000 +0.60 |
149.90 | 148.60 | 149.20 | 2,703 |
| 14 Jun 23 |
148.89999 +0.70 |
149.70 | 148.50 | 149.00 | 2,116 |
| 13 Jun 23 |
148.20000 -0.10 |
148.40 | 147.40 | 148.00 | 2,114 |
| 12 Jun 23 |
148.30000 -0.70 |
149.40 | 148.00 | 149.40 | 1,910 |
| 09 Jun 23 |
149.00000 +1.40 |
149.60 | 148.00 | 148.90 | 2,021 |
| 08 Jun 23 |
147.60001 -0.20 |
148.40 | 147.00 | 147.60 | 1,070 |
| 07 Jun 23 |
147.80000 +0.20 |
148.50 | 147.00 | 148.50 | 1,780 |
| 06 Jun 23 |
147.60001 +0.40 |
149.00 | 147.30 | 147.40 | 3,334 |
| 05 Jun 23 |
147.20000 +1.20 |
147.50 | 146.50 | 146.90 | 4,491 |
| 02 Jun 23 |
146.00000 +1.80 |
146.20 | 143.20 | 143.90 | 1,964 |
| 01 Jun 23 |
144.20000 -1.10 |
146.00 | 142.90 | 145.80 | 2,845 |
| 31 May 23 |
145.30000 +1.80 |
145.30 | 143.90 | 144.30 | 2,852 |
| 30 May 23 |
143.50000 -1.50 |
145.10 | 142.90 | 145.10 | 2,631 |
| 29 May 23 |
145.00000 +0.40 |
145.20 | 143.50 | 143.70 | 1,333 |
| 26 May 23 |
144.60001 +0.40 |
144.60 | 143.80 | 143.80 | 1,751 |
| 25 May 23 |
144.20000 -1.40 |
146.10 | 143.80 | 145.60 | 3,640 |
| 24 May 23 |
145.60001 -0.80 |
146.10 | 144.90 | 146.10 | 3,780 |
| 23 May 23 |
146.39999 +0.10 |
146.40 | 144.50 | 145.20 | 1,555 |
| 22 May 23 |
146.30000 -0.80 |
147.10 | 145.50 | 146.70 | 3,092 |
| 19 May 23 |
147.10001 -0.10 |
148.00 | 146.50 | 146.90 | 1,717 |
| 18 May 23 |
147.20000 +1.20 |
147.50 | 146.10 | 146.10 | 1,634 |
| 17 May 23 |
146.00000 -1.10 |
147.70 | 146.00 | 147.30 | 3,434 |
| 16 May 23 |
147.10001 +0.00 |
147.20 | 145.90 | 146.70 | 3,536 |
| 15 May 23 |
147.10001 -0.70 |
148.50 | 146.80 | 148.30 | 2,715 |
| 12 May 23 |
147.80000 +1.30 |
148.50 | 147.30 | 148.00 | 1,586 |
| 11 May 23 |
146.50000 +0.10 |
148.40 | 146.40 | 147.50 | 3,568 |
| 10 May 23 |
146.39999 -1.30 |
147.80 | 146.00 | 147.80 | 2,489 |
| 09 May 23 |
147.70000 +0.40 |
148.60 | 147.10 | 147.30 | 4,118 |
| 08 May 23 |
147.30000 -0.30 |
147.70 | 146.30 | 147.50 | 3,208 |
| 05 May 23 |
147.60001 +0.50 |
148.40 | 146.60 | 147.40 | 2,572 |
| 04 May 23 |
147.10001 -1.70 |
148.10 | 146.70 | 148.10 | 4,183 |
| 03 May 23 |
148.80000 -0.50 |
150.20 | 148.10 | 149.90 | 2,464 |
| 02 May 23 |
149.30000 +1.40 |
151.10 | 148.30 | 149.00 | 5,406 |
| 28 Apr 23 |
147.89999 +0.50 |
148.90 | 147.20 | 147.80 | 2,830 |
| 27 Apr 23 |
147.39999 -0.20 |
148.50 | 147.10 | 147.80 | 2,970 |
| 26 Apr 23 |
147.60001 -2.40 |
150.20 | 146.80 | 150.20 | 2,000 |
| 25 Apr 23 |
150.00000 +1.90 |
150.20 | 147.30 | 147.30 | 5,627 |
| 24 Apr 23 |
148.10001 -0.20 |
148.90 | 147.00 | 148.90 | 4,514 |
| 21 Apr 23 |
148.30000 +0.60 |
150.20 | 148.30 | 148.60 | 4,806 |
| 20 Apr 23 |
147.70000 -0.20 |
148.50 | 147.30 | 148.40 | 2,208 |
| 19 Apr 23 |
147.89999 +0.40 |
148.30 | 146.80 | 146.80 | 14,852 |
| 18 Apr 23 |
147.50000 -4.10 |
154.60 | 146.20 | 152.30 | 14,832 |
| 17 Apr 23 |
151.60001 +1.90 |
152.20 | 150.80 | 151.50 | 5,078 |
| 14 Apr 23 |
149.70000 +1.10 |
150.70 | 149.40 | 149.90 | 2,987 |
| 13 Apr 23 |
148.60001 -0.90 |
149.60 | 147.80 | 149.20 | 2,684 |
| 12 Apr 23 |
149.50000 -1.90 |
151.00 | 149.00 | 151.00 | 3,524 |
| 11 Apr 23 |
151.39999 -0.30 |
151.40 | 150.30 | 151.30 | 3,076 |
| 06 Apr 23 |
151.70000 +1.80 |
153.00 | 151.00 | 151.20 | 8,215 |
| 05 Apr 23 |
149.89999 +5.60 |
150.70 | 148.20 | 148.50 | 7,284 |
| 04 Apr 23 |
144.30000 +0.50 |
145.60 | 143.10 | 143.50 | 7,001 |
| 03 Apr 23 |
143.80000 +2.18 |
143.90 | 141.70 | 143.40 | 8,219 |
| 31 Mar 23 |
141.62000 +0.84 |
141.74 | 140.74 | 140.74 | 2,908 |
| 30 Mar 23 |
140.78000 -0.44 |
142.16 | 140.12 | 142.16 | 3,267 |
| 29 Mar 23 |
141.22000 -0.24 |
141.44 | 140.08 | 140.98 | 4,192 |
| 28 Mar 23 |
141.46001 -1.14 |
142.74 | 140.50 | 142.74 | 1,951 |
| 27 Mar 23 |
142.60001 +1.24 |
142.80 | 141.72 | 141.88 | 6,692 |
| 24 Mar 23 |
141.36000 +2.14 |
141.60 | 139.84 | 139.94 | 7,367 |
| 23 Mar 23 |
139.22000 -2.36 |
139.52 | 137.98 | 138.98 | 8,929 |
| 22 Mar 23 |
141.58000 -0.42 |
143.22 | 141.54 | 143.04 | 3,431 |
| 21 Mar 23 |
142.00000 -1.30 |
144.34 | 141.84 | 143.48 | 5,438 |
| 20 Mar 23 |
143.30000 -0.62 |
143.30 | 142.02 | 142.20 | 4,582 |
| 17 Mar 23 |
143.92000 -0.90 |
145.68 | 143.92 | 144.80 | 3,168 |
| 16 Mar 23 |
144.82001 -0.76 |
145.92 | 144.00 | 145.84 | 2,645 |
| 15 Mar 23 |
145.58000 +3.12 |
146.24 | 143.00 | 143.18 | 4,587 |
| 14 Mar 23 |
142.46001 -1.50 |
145.16 | 142.00 | 144.58 | 5,398 |
| 13 Mar 23 |
143.96001 +1.14 |
145.16 | 141.66 | 142.60 | 6,240 |
| 10 Mar 23 |
142.82001 -1.18 |
144.02 | 142.08 | 142.20 | 4,837 |
| 09 Mar 23 |
144.00000 -1.14 |
145.14 | 143.06 | 145.04 | 3,619 |
| 08 Mar 23 |
145.14000 -0.50 |
147.06 | 144.90 | 146.14 | 3,729 |
| 07 Mar 23 |
145.64000 +0.28 |
146.80 | 145.38 | 145.38 | 5,799 |
| 06 Mar 23 |
145.36000 +0.72 |
145.82 | 144.24 | 144.48 | 7,405 |
| 03 Mar 23 |
144.64000 +1.28 |
144.80 | 143.46 | 144.32 | 2,948 |
| 02 Mar 23 |
143.36000 +0.46 |
144.02 | 142.42 | 142.94 | 5,539 |
| 01 Mar 23 |
142.89999 -2.46 |
144.60 | 142.38 | 144.58 | 7,599 |
| 28 Feb 23 |
145.36000 -1.50 |
147.00 | 144.40 | 146.16 | 3,073 |
| 27 Feb 23 |
146.86000 -1.34 |
148.50 | 146.86 | 148.12 | 2,468 |
| 24 Feb 23 |
148.20000 -0.36 |
149.32 | 147.10 | 148.48 | 3,325 |
| 23 Feb 23 |
148.56000 -0.58 |
149.72 | 148.00 | 149.54 | 4,830 |
| 22 Feb 23 |
149.14000 +0.34 |
149.28 | 148.16 | 148.92 | 2,651 |
| 21 Feb 23 |
148.80000 -0.50 |
150.74 | 148.60 | 150.58 | 3,436 |
| 20 Feb 23 |
149.30000 +0.26 |
150.10 | 149.30 | 150.06 | 1,464 |
| 17 Feb 23 |
149.03999 +0.38 |
149.04 | 147.36 | 147.62 | 4,207 |
| 16 Feb 23 |
148.66000 -2.08 |
150.12 | 148.02 | 150.12 | 4,279 |
| 15 Feb 23 |
150.74001 -0.26 |
151.60 | 150.46 | 151.28 | 1,584 |
| 14 Feb 23 |
151.00000 -0.40 |
152.10 | 150.76 | 152.10 | 2,854 |
| 13 Feb 23 |
151.39999 -0.52 |
152.60 | 150.80 | 152.60 | 2,736 |
| 10 Feb 23 |
151.92000 +0.24 |
152.14 | 150.02 | 150.78 | 2,759 |
| 09 Feb 23 |
151.67999 -1.12 |
153.74 | 151.00 | 153.68 | 4,600 |
| 08 Feb 23 |
152.80000 +1.10 |
153.06 | 151.36 | 151.98 | 6,576 |
| 07 Feb 23 |
151.70000 -0.40 |
152.88 | 151.34 | 152.68 | 2,670 |
| 06 Feb 23 |
152.10001 +0.30 |
153.42 | 152.00 | 152.46 | 3,578 |
| 03 Feb 23 |
151.80000 +1.52 |
153.28 | 150.86 | 152.20 | 9,748 |
| 02 Feb 23 |
150.28000 -0.26 |
151.22 | 149.16 | 149.98 | 7,042 |
| 01 Feb 23 |
150.53999 +1.54 |
150.54 | 149.00 | 150.02 | 4,316 |
| 31 Jan 23 |
149.00000 -1.28 |
150.74 | 148.50 | 150.74 | 4,502 |
| 30 Jan 23 |
150.28000 -5.10 |
154.98 | 149.26 | 154.88 | 3,795 |
| 27 Jan 23 |
155.38000 -0.44 |
155.76 | 154.00 | 155.76 | 4,482 |
| 26 Jan 23 |
155.82001 +1.42 |
156.16 | 155.08 | 156.16 | 2,492 |
| 25 Jan 23 |
154.39999 +1.12 |
155.08 | 153.28 | 154.82 | 4,620 |
| 24 Jan 23 |
153.28000 -2.28 |
158.92 | 152.16 | 155.52 | 12,404 |
| 23 Jan 23 |
155.56000 +0.04 |
155.94 | 154.18 | 154.98 | 3,471 |
| 20 Jan 23 |
155.52000 -2.70 |
157.14 | 155.52 | 157.00 | 2,268 |
| 19 Jan 23 |
158.22000 +0.44 |
158.22 | 156.00 | 157.04 | 3,629 |
| 18 Jan 23 |
157.78000 -2.52 |
159.82 | 156.54 | 159.78 | 2,337 |
| 17 Jan 23 |
160.30000 -0.40 |
160.72 | 159.66 | 160.32 | 2,493 |
| 16 Jan 23 |
160.70000 +0.22 |
161.00 | 159.96 | 160.48 | 4,658 |
| 13 Jan 23 |
160.48000 -0.18 |
161.12 | 159.20 | 161.10 | 2,023 |
| 12 Jan 23 |
160.66000 +0.22 |
163.34 | 160.00 | 162.20 | 2,823 |
| 11 Jan 23 |
160.44000 -2.70 |
163.90 | 160.36 | 163.90 | 1,857 |
| 10 Jan 23 |
163.14000 -2.86 |
163.98 | 162.90 | 163.98 | 2,224 |
| 09 Jan 23 |
166.00000 -3.60 |
169.30 | 165.88 | 168.28 | 4,259 |
| 06 Jan 23 |
169.60001 -0.28 |
171.66 | 169.48 | 170.28 | 2,042 |
| 05 Jan 23 |
169.88000 +0.62 |
170.62 | 168.88 | 169.08 | 4,417 |
| 04 Jan 23 |
169.25999 +1.42 |
169.46 | 167.48 | 168.00 | 2,688 |
| 03 Jan 23 |
167.84000 -0.42 |
168.78 | 166.46 | 167.58 | 3,539 |
| 02 Jan 23 |
168.25999 +2.86 |
168.26 | 165.78 | 166.62 | 2,572 |
| 30 Dec 22 |
165.39999 -1.18 |
166.78 | 165.40 | 166.52 | 1,776 |
| 29 Dec 22 |
166.58000 -0.16 |
167.12 | 166.08 | 167.10 | 1,336 |
| 28 Dec 22 |
166.74001 +0.04 |
167.52 | 166.12 | 166.12 | 1,366 |
| 27 Dec 22 |
166.70000 +0.16 |
167.56 | 166.62 | 167.00 | 1,487 |
| 23 Dec 22 |
166.53999 -0.76 |
167.38 | 166.04 | 167.30 | 861 |
| 22 Dec 22 |
167.30000 -0.52 |
167.90 | 166.10 | 167.90 | 1,557 |
| 21 Dec 22 |
167.82001 +2.42 |
167.82 | 165.40 | 165.42 | 932 |
| 20 Dec 22 |
165.39999 +0.18 |
166.16 | 164.82 | 165.50 | 1,239 |
| 19 Dec 22 |
165.22000 -0.28 |
166.70 | 165.00 | 166.26 | 1,150 |
| 16 Dec 22 |
165.50000 -0.44 |
167.56 | 164.74 | 167.56 | 2,487 |
| 15 Dec 22 |
165.94000 -3.82 |
169.18 | 165.74 | 169.02 | 3,518 |
| 14 Dec 22 |
169.75999 +0.90 |
170.10 | 167.72 | 168.88 | 1,218 |
| 13 Dec 22 |
168.86000 +1.62 |
169.64 | 167.78 | 169.04 | 2,033 |
| 12 Dec 22 |
167.24001 -0.14 |
167.62 | 166.30 | 167.58 | 2,811 |
| 09 Dec 22 |
167.38000 -0.14 |
168.60 | 167.30 | 167.30 | 830 |
| 08 Dec 22 |
167.52000 -0.58 |
169.16 | 167.50 | 169.12 | 1,850 |
| 07 Dec 22 |
168.10001 -1.08 |
169.42 | 166.52 | 169.42 | 1,966 |
| 06 Dec 22 |
169.17999 -1.04 |
170.98 | 169.02 | 170.98 | 1,677 |
| 05 Dec 22 |
170.22000 +1.00 |
170.46 | 168.18 | 170.20 | 1,527 |
| 02 Dec 22 |
169.22000 -0.20 |
170.50 | 169.00 | 170.50 | 1,806 |
| 01 Dec 22 |
169.42000 -0.60 |
171.38 | 169.00 | 171.38 | 4,175 |
| 30 Nov 22 |
170.02000 +0.98 |
170.70 | 168.90 | 169.84 | 1,648 |
| 29 Nov 22 |
169.03999 -1.50 |
172.24 | 169.04 | 172.24 | 4,018 |
| 28 Nov 22 |
170.53999 -0.06 |
170.90 | 168.50 | 169.68 | 2,599 |
| 25 Nov 22 |
170.60001 +0.60 |
171.28 | 169.66 | 170.00 | 2,049 |
| 24 Nov 22 |
170.00000 -0.16 |
170.74 | 169.50 | 169.98 | 1,724 |
| 23 Nov 22 |
170.16000 -1.98 |
172.46 | 169.92 | 171.52 | 4,633 |
| 22 Nov 22 |
172.14000 +0.46 |
172.46 | 170.54 | 172.12 | 2,385 |
| 21 Nov 22 |
171.67999 +2.14 |
171.68 | 169.90 | 170.98 | 1,898 |
| 18 Nov 22 |
169.53999 +1.36 |
170.14 | 168.04 | 169.02 | 4,019 |
| 17 Nov 22 |
168.17999 +0.78 |
168.46 | 166.72 | 167.40 | 1,737 |
| 16 Nov 22 |
167.39999 +1.52 |
168.12 | 165.34 | 167.08 | 2,284 |
| 15 Nov 22 |
165.88000 -0.34 |
166.42 | 165.20 | 166.24 | 4,992 |
| 14 Nov 22 |
166.22000 +2.26 |
166.92 | 163.62 | 164.48 | 3,461 |
| 11 Nov 22 |
163.96001 -6.40 |
171.00 | 161.84 | 171.00 | 5,994 |
| 10 Nov 22 |
170.36000 -3.58 |
174.12 | 169.72 | 173.62 | 2,661 |
| 09 Nov 22 |
173.94000 +1.26 |
173.94 | 172.62 | 172.72 | 1,323 |
| 08 Nov 22 |
172.67999 +0.00 |
173.74 | 172.08 | 173.32 | 1,512 |
| 07 Nov 22 |
172.67999 +0.98 |
173.60 | 171.12 | 172.84 | 6,365 |
| 04 Nov 22 |
171.70000 -3.26 |
175.80 | 171.38 | 175.76 | 2,401 |
| 03 Nov 22 |
174.96001 +0.48 |
176.00 | 173.46 | 174.00 | 3,707 |
| 02 Nov 22 |
174.48000 -0.64 |
175.88 | 173.04 | 174.62 | 2,488 |
| 01 Nov 22 |
175.12000 -0.74 |
176.08 | 172.40 | 175.98 | 6,827 |
| 31 Oct 22 |
175.86000 +0.38 |
176.60 | 174.58 | 175.50 | 2,356 |
| 28 Oct 22 |
175.48000 +2.90 |
176.08 | 172.46 | 172.46 | 4,787 |
| 27 Oct 22 |
172.58000 +1.48 |
173.26 | 171.30 | 171.30 | 3,417 |
| 26 Oct 22 |
171.10001 +0.36 |
172.00 | 170.44 | 170.54 | 2,872 |
| 25 Oct 22 |
170.74001 -2.28 |
174.02 | 169.86 | 173.00 | 3,141 |
| 24 Oct 22 |
173.02000 +1.58 |
174.14 | 170.64 | 171.14 | 3,255 |
| 21 Oct 22 |
171.44000 +3.48 |
171.44 | 168.32 | 168.42 | 1,654 |
| 20 Oct 22 |
167.96001 +0.30 |
168.52 | 167.66 | 168.22 | 1,412 |
| 19 Oct 22 |
167.66000 -1.50 |
170.16 | 167.66 | 169.96 | 1,466 |
| 18 Oct 22 |
169.16000 -0.60 |
173.58 | 166.34 | 170.02 | 8,565 |
| 17 Oct 22 |
169.75999 +0.84 |
170.38 | 168.92 | 170.22 | 2,717 |
| 14 Oct 22 |
168.92000 +1.08 |
170.52 | 168.10 | 168.86 | 2,613 |
| 13 Oct 22 |
167.84000 -1.42 |
168.50 | 166.56 | 167.82 | 12,018 |
| 12 Oct 22 |
169.25999 +2.68 |
170.20 | 167.04 | 168.04 | 2,747 |
| 11 Oct 22 |
166.58000 +1.62 |
167.76 | 164.00 | 164.52 | 2,629 |
| 10 Oct 22 |
164.96001 +0.28 |
165.78 | 164.38 | 164.98 | 2,146 |
| 07 Oct 22 |
164.67999 -1.64 |
166.04 | 164.38 | 165.78 | 873 |
| 06 Oct 22 |
166.32001 -0.92 |
167.52 | 165.32 | 167.24 | 1,681 |
| 05 Oct 22 |
167.24001 +1.56 |
167.76 | 165.44 | 166.02 | 1,806 |
| 04 Oct 22 |
165.67999 -0.20 |
167.20 | 164.62 | 167.20 | 4,884 |
| 03 Oct 22 |
165.88000 -2.76 |
168.16 | 165.78 | 167.36 | 2,389 |
| 30 Sep 22 |
168.64000 +0.06 |
169.82 | 167.12 | 169.12 | 7,769 |
| 29 Sep 22 |
168.58000 -4.08 |
172.54 | 168.16 | 171.20 | 4,645 |
| 28 Sep 22 |
172.66000 +0.56 |
173.78 | 171.20 | 172.62 | 8,716 |
| 27 Sep 22 |
172.10001 -0.28 |
173.60 | 172.02 | 172.30 | 2,476 |
| 26 Sep 22 |
172.38000 +1.82 |
172.66 | 170.38 | 172.26 | 11,428 |
| 23 Sep 22 |
170.56000 +1.70 |
172.18 | 168.36 | 168.56 | 8,833 |
| 22 Sep 22 |
168.86000 +1.04 |
169.38 | 165.16 | 166.08 | 3,313 |
| 21 Sep 22 |
167.82001 +2.82 |
168.32 | 165.58 | 166.06 | 1,380 |
| 20 Sep 22 |
165.00000 -0.06 |
166.50 | 164.80 | 166.50 | 1,134 |
| 19 Sep 22 |
165.06000 -1.32 |
168.02 | 164.48 | 168.02 | 3,306 |
| 16 Sep 22 |
166.38000 +1.02 |
167.70 | 163.72 | 163.72 | 2,309 |
| 15 Sep 22 |
165.36000 +1.06 |
166.26 | 164.42 | 166.26 | 19,648 |
| 14 Sep 22 |
164.30000 +1.74 |
165.30 | 161.26 | 163.08 | 1,872 |
| 13 Sep 22 |
162.56000 -1.38 |
164.74 | 161.70 | 164.74 | 2,445 |
| 12 Sep 22 |
163.94000 -1.06 |
164.10 | 162.48 | 164.08 | 1,826 |
| 09 Sep 22 |
165.00000 -0.20 |
165.54 | 163.74 | 165.54 | 3,053 |
| 08 Sep 22 |
165.20000 +0.38 |
165.22 | 163.56 | 165.22 | 1,775 |
| 07 Sep 22 |
164.82001 -1.48 |
165.24 | 163.60 | 164.18 | 5,393 |
| 06 Sep 22 |
166.30000 +1.00 |
167.80 | 163.66 | 163.98 | 2,724 |
| 05 Sep 22 |
165.30000 +0.00 |
165.70 | 163.54 | 164.58 | 3,044 |
| 02 Sep 22 |
165.30000 -0.34 |
166.26 | 164.72 | 165.12 | 1,612 |
| 01 Sep 22 |
165.64000 +3.90 |
166.08 | 159.32 | 161.30 | 5,496 |
| 31 Aug 22 |
161.74001 -1.10 |
163.82 | 161.30 | 163.82 | 1,561 |
| 30 Aug 22 |
162.84000 -0.48 |
163.84 | 161.98 | 162.76 | 2,781 |
| 29 Aug 22 |
163.32001 -2.90 |
165.24 | 162.00 | 164.02 | 2,466 |
| 26 Aug 22 |
166.22000 +0.22 |
168.38 | 165.70 | 168.38 | 960 |
| 25 Aug 22 |
166.00000 +0.06 |
166.70 | 165.58 | 166.52 | 1,236 |
| 24 Aug 22 |
165.94000 -0.98 |
167.84 | 165.52 | 167.84 | 1,547 |
| 23 Aug 22 |
166.92000 -2.22 |
169.64 | 166.38 | 169.52 | 1,510 |
| 22 Aug 22 |
169.14000 +0.48 |
169.14 | 166.84 | 167.56 | 4,366 |
| 19 Aug 22 |
168.66000 +4.04 |
168.88 | 164.46 | 165.40 | 1,872 |
| 18 Aug 22 |
164.62000 -0.66 |
165.62 | 164.30 | 165.28 | 948 |
| 17 Aug 22 |
165.28000 +0.94 |
165.60 | 163.36 | 164.92 | 3,226 |
| 16 Aug 22 |
164.34000 +2.10 |
164.66 | 163.18 | 164.14 | 3,701 |
| 15 Aug 22 |
162.24001 +0.58 |
163.16 | 160.82 | 162.00 | 5,547 |
| 12 Aug 22 |
161.66000 -1.88 |
163.34 | 161.10 | 162.70 | 3,868 |
| 11 Aug 22 |
163.53999 -1.62 |
166.46 | 162.42 | 166.46 | 7,179 |
| 10 Aug 22 |
165.16000 -1.48 |
167.18 | 164.48 | 167.18 | 3,385 |
| 09 Aug 22 |
166.64000 -0.76 |
167.34 | 166.20 | 166.70 | 1,752 |
| 08 Aug 22 |
167.39999 -0.86 |
168.80 | 167.36 | 168.78 | 2,664 |
| 05 Aug 22 |
168.25999 -1.02 |
168.90 | 166.10 | 168.32 | 5,170 |
| 04 Aug 22 |
169.28000 -2.64 |
172.10 | 169.06 | 170.82 | 2,886 |
| 03 Aug 22 |
171.92000 +1.00 |
172.12 | 169.34 | 170.32 | 1,706 |
| 02 Aug 22 |
170.92000 +0.84 |
171.86 | 168.98 | 169.94 | 1,210 |
| 01 Aug 22 |
170.08000 +0.00 |
170.98 | 169.10 | 170.38 | 3,548 |
| 29 Jul 22 |
170.08000 -1.42 |
171.40 | 168.84 | 170.38 | 2,785 |
| 28 Jul 22 |
171.50000 +1.66 |
171.74 | 169.14 | 170.24 | 1,980 |
| 27 Jul 22 |
169.84000 -1.44 |
172.08 | 169.20 | 171.68 | 2,071 |
| 26 Jul 22 |
171.28000 +2.18 |
171.34 | 167.80 | 167.94 | 1,646 |
| 25 Jul 22 |
169.10001 +0.92 |
169.70 | 168.00 | 168.16 | 1,686 |
| 22 Jul 22 |
168.17999 +0.36 |
169.24 | 167.44 | 167.98 | 1,845 |
| 21 Jul 22 |
167.82001 -1.12 |
168.12 | 166.36 | 167.58 | 3,727 |
| 20 Jul 22 |
168.94000 -0.62 |
169.40 | 167.22 | 168.76 | 2,680 |
| 19 Jul 22 |
169.56000 -4.26 |
174.68 | 168.78 | 173.06 | 8,676 |
| 18 Jul 22 |
173.82001 -2.70 |
178.04 | 172.62 | 178.04 | 2,207 |
| 15 Jul 22 |
176.52000 +2.28 |
176.96 | 174.56 | 175.82 | 1,156 |
| 14 Jul 22 |
174.24001 +0.62 |
174.74 | 172.96 | 173.70 | 3,347 |
| 13 Jul 22 |
173.62000 -2.38 |
176.00 | 172.78 | 175.60 | 4,715 |
| 12 Jul 22 |
176.00000 -1.26 |
178.26 | 175.80 | 177.90 | 1,730 |
| 11 Jul 22 |
177.25999 +1.00 |
177.92 | 175.58 | 175.60 | 1,779 |
| 08 Jul 22 |
176.25999 +0.88 |
177.18 | 175.00 | 176.02 | 2,778 |
| 07 Jul 22 |
175.38000 +0.42 |
176.00 | 174.12 | 176.00 | 1,421 |
| 06 Jul 22 |
174.96001 +3.50 |
176.26 | 172.04 | 172.84 | 2,860 |
| 05 Jul 22 |
171.46001 -1.30 |
174.62 | 170.44 | 172.98 | 1,479 |
| 04 Jul 22 |
172.75999 +1.92 |
173.70 | 170.96 | 172.90 | 3,229 |
| 01 Jul 22 |
170.84000 +2.98 |
171.64 | 169.00 | 169.72 | 4,753 |
| 30 Jun 22 |
167.86000 -1.90 |
171.10 | 167.74 | 168.38 | 5,466 |
| 29 Jun 22 |
169.75999 -0.22 |
170.00 | 167.92 | 168.40 | 3,760 |
| 28 Jun 22 |
169.98000 -1.92 |
173.56 | 169.98 | 172.00 | 1,811 |
| 27 Jun 22 |
171.89999 -0.16 |
173.38 | 170.98 | 173.38 | 3,908 |
| 24 Jun 22 |
172.06000 +3.02 |
172.44 | 169.66 | 170.50 | 23,917 |
| 23 Jun 22 |
169.03999 +2.08 |
169.78 | 165.06 | 165.22 | 1,887 |
| 22 Jun 22 |
166.96001 +3.20 |
167.28 | 163.24 | 164.42 | 2,138 |
| 21 Jun 22 |
163.75999 +2.26 |
163.76 | 161.14 | 161.76 | 3,078 |
| 20 Jun 22 |
161.50000 -1.06 |
161.90 | 158.02 | 161.10 | 5,217 |
| 17 Jun 22 |
162.56000 +1.82 |
164.14 | 161.34 | 163.40 | 6,596 |
| 16 Jun 22 |
160.74001 -1.92 |
163.30 | 160.22 | 162.66 | 3,170 |
| 15 Jun 22 |
162.66000 +0.32 |
163.62 | 160.24 | 162.40 | 3,423 |
| 14 Jun 22 |
162.34000 -2.22 |
166.00 | 162.18 | 166.00 | 3,393 |
| 13 Jun 22 |
164.56000 +0.62 |
164.56 | 162.00 | 162.88 | 8,598 |
| 10 Jun 22 |
163.94000 -1.62 |
164.52 | 162.00 | 164.52 | 2,435 |
| 09 Jun 22 |
165.56000 -1.44 |
167.26 | 165.06 | 165.74 | 1,816 |
| 08 Jun 22 |
167.00000 +1.20 |
167.36 | 165.28 | 166.02 | 2,266 |
| 07 Jun 22 |
165.80000 -0.12 |
167.58 | 164.04 | 165.10 | 2,485 |
| 06 Jun 22 |
165.92000 +0.96 |
166.48 | 164.32 | 165.24 | 3,222 |
| 03 Jun 22 |
164.96001 +1.60 |
166.42 | 164.36 | 164.84 | 3,912 |
| 02 Jun 22 |
163.36000 -2.96 |
167.64 | 162.86 | 167.64 | 2,670 |
| 01 Jun 22 |
166.32001 +0.24 |
168.46 | 164.74 | 168.14 | 2,718 |
| 31 May 22 |
166.08000 -2.54 |
169.02 | 163.84 | 167.80 | 2,630 |
| 30 May 22 |
168.62000 +0.94 |
170.66 | 168.12 | 169.34 | 1,477 |
| 27 May 22 |
167.67999 +0.28 |
168.24 | 166.36 | 167.66 | 1,666 |
| 26 May 22 |
167.39999 -1.50 |
169.16 | 167.40 | 168.22 | 1,377 |
| 25 May 22 |
168.89999 +1.36 |
170.20 | 167.62 | 170.18 | 24,361 |
| 24 May 22 |
167.53999 -0.36 |
168.98 | 166.00 | 166.48 | 3,291 |
| 23 May 22 |
167.89999 +2.20 |
168.48 | 165.12 | 167.94 | 4,124 |
| 20 May 22 |
165.70000 +1.98 |
166.30 | 164.66 | 166.30 | 2,401 |
| 19 May 22 |
163.72000 -5.28 |
167.38 | 163.26 | 167.02 | 4,309 |
| 18 May 22 |
169.00000 -0.42 |
170.44 | 168.42 | 168.42 | 2,019 |
| 17 May 22 |
169.42000 -2.02 |
171.68 | 167.92 | 170.86 | 4,033 |
| 16 May 22 |
171.44000 +0.34 |
171.44 | 169.16 | 170.18 | 3,699 |
| 13 May 22 |
171.10001 +2.68 |
172.34 | 170.18 | 170.98 | 4,297 |
| 12 May 22 |
168.42000 +0.04 |
169.82 | 167.32 | 167.64 | 4,831 |
| 11 May 22 |
168.38000 +0.40 |
169.16 | 167.30 | 167.46 | 2,740 |
| 10 May 22 |
167.98000 +0.16 |
169.90 | 167.66 | 169.90 | 2,315 |
| 09 May 22 |
167.82001 +1.92 |
168.46 | 164.98 | 165.70 | 4,819 |
| 06 May 22 |
165.89999 -2.38 |
167.72 | 164.66 | 167.10 | 4,519 |
| 05 May 22 |
168.28000 -0.56 |
170.78 | 167.78 | 170.78 | 2,416 |
| 04 May 22 |
168.84000 -2.44 |
170.66 | 168.30 | 169.66 | 1,987 |
| 03 May 22 |
171.28000 +0.26 |
171.28 | 168.74 | 170.88 | 3,032 |
| 02 May 22 |
171.02000 -1.40 |
172.80 | 170.16 | 172.38 | 8,116 |
| 29 Apr 22 |
172.42000 -1.78 |
174.34 | 171.46 | 174.24 | 3,588 |
| 28 Apr 22 |
174.20000 -0.18 |
175.08 | 173.20 | 174.18 | 4,534 |
| 27 Apr 22 |
174.38000 +0.42 |
175.34 | 173.08 | 174.12 | 3,780 |
| 26 Apr 22 |
173.96001 +2.76 |
174.92 | 172.74 | 174.20 | 3,378 |
| 25 Apr 22 |
171.20000 +2.60 |
171.80 | 167.18 | 167.18 | 3,971 |
| 22 Apr 22 |
168.60001 -0.52 |
170.14 | 168.08 | 169.84 | 2,519 |
| 21 Apr 22 |
169.12000 +0.22 |
169.86 | 167.94 | 169.78 | 2,344 |
| 20 Apr 22 |
168.89999 -1.22 |
170.00 | 167.94 | 169.22 | 3,313 |
| 19 Apr 22 |
170.12000 +3.02 |
172.04 | 157.80 | 165.98 | 16,827 |
| 14 Apr 22 |
167.10001 +1.28 |
167.56 | 165.28 | 166.36 | 1,577 |
| 13 Apr 22 |
165.82001 -0.58 |
167.92 | 165.42 | 167.92 | 2,344 |
| 12 Apr 22 |
166.39999 -0.50 |
166.40 | 164.48 | 165.98 | 3,040 |
| 11 Apr 22 |
166.89999 -0.86 |
169.02 | 165.86 | 167.22 | 16,573 |
| 08 Apr 22 |
167.75999 +0.48 |
168.34 | 166.68 | 167.60 | 1,168 |
| 07 Apr 22 |
167.28000 +1.98 |
167.90 | 165.00 | 166.70 | 2,381 |
| 06 Apr 22 |
165.30000 +1.30 |
165.30 | 161.64 | 162.82 | 4,184 |
| 05 Apr 22 |
164.00000 +3.62 |
164.00 | 160.16 | 161.52 | 1,851 |
| 04 Apr 22 |
160.38000 +0.54 |
162.08 | 160.00 | 161.38 | 2,357 |
| 01 Apr 22 |
159.84000 -2.14 |
161.46 | 159.34 | 161.36 | 2,626 |
| 31 Mar 22 |
161.98000 +1.14 |
162.18 | 159.94 | 159.94 | 3,297 |
| 30 Mar 22 |
160.84000 +0.64 |
161.00 | 158.66 | 159.70 | 4,436 |
| 29 Mar 22 |
160.20000 -1.18 |
162.62 | 159.86 | 162.62 | 3,946 |
| 28 Mar 22 |
161.38000 +0.86 |
162.38 | 160.52 | 160.52 | 5,431 |
| 25 Mar 22 |
160.52000 +2.06 |
161.10 | 158.12 | 158.26 | 1,314 |
| 24 Mar 22 |
158.46001 -0.20 |
159.76 | 158.46 | 159.76 | 1,933 |
| 23 Mar 22 |
158.66000 -0.10 |
160.00 | 158.52 | 159.00 | 4,611 |
| 22 Mar 22 |
158.75999 -0.44 |
160.50 | 157.80 | 160.20 | 2,380 |
| 21 Mar 22 |
159.20000 +1.52 |
160.20 | 157.66 | 158.66 | 3,529 |
| 18 Mar 22 |
157.67999 -1.36 |
160.44 | 157.48 | 159.54 | 2,823 |
| 17 Mar 22 |
159.03999 +1.26 |
159.12 | 156.50 | 157.02 | 3,096 |
| 16 Mar 22 |
157.78000 -2.14 |
160.94 | 156.82 | 160.52 | 6,618 |
| 15 Mar 22 |
159.92000 +2.64 |
159.92 | 155.00 | 157.06 | 4,171 |
| 14 Mar 22 |
157.28000 +1.22 |
158.68 | 154.88 | 154.94 | 3,350 |
| 11 Mar 22 |
156.06000 +3.40 |
156.50 | 152.94 | 153.76 | 2,474 |
| 10 Mar 22 |
152.66000 -0.48 |
154.10 | 152.18 | 152.18 | 2,462 |
| 09 Mar 22 |
153.14000 -3.64 |
156.18 | 152.58 | 155.36 | 4,907 |
| 08 Mar 22 |
156.78000 +0.24 |
159.00 | 156.76 | 157.00 | 8,240 |
| 07 Mar 22 |
156.53999 +2.04 |
157.10 | 152.00 | 153.00 | 10,456 |
| 04 Mar 22 |
154.50000 +3.32 |
154.50 | 150.12 | 152.50 | 8,004 |
| 03 Mar 22 |
151.17999 +0.64 |
152.00 | 149.00 | 149.92 | 2,129 |
| 02 Mar 22 |
150.53999 +3.84 |
150.80 | 146.48 | 148.62 | 3,822 |
| 01 Mar 22 |
146.70000 +0.06 |
147.98 | 146.08 | 147.36 | 3,065 |
| 28 Feb 22 |
146.64000 -0.16 |
147.52 | 145.56 | 145.88 | 2,794 |
| 25 Feb 22 |
146.80000 +5.84 |
147.18 | 140.18 | 140.70 | 4,737 |
| 24 Feb 22 |
140.96001 -1.74 |
143.40 | 139.20 | 139.90 | 10,396 |
| 23 Feb 22 |
142.70000 -0.14 |
142.96 | 142.00 | 142.20 | 4,811 |
| 22 Feb 22 |
142.84000 +1.34 |
144.72 | 140.04 | 140.14 | 12,113 |
| 21 Feb 22 |
141.50000 -3.90 |
144.22 | 141.04 | 143.20 | 3,611 |
| 18 Feb 22 |
145.39999 -0.80 |
145.98 | 144.90 | 145.98 | 2,743 |
| 17 Feb 22 |
146.20000 -0.08 |
147.42 | 145.24 | 147.34 | 2,190 |
| 16 Feb 22 |
146.28000 -1.22 |
147.52 | 146.28 | 147.52 | 795 |
| 15 Feb 22 |
147.50000 +1.78 |
148.00 | 146.20 | 147.36 | 3,466 |
| 14 Feb 22 |
145.72000 -2.56 |
148.36 | 144.92 | 147.06 | 10,641 |
| 11 Feb 22 |
148.28000 +0.18 |
149.26 | 147.94 | 149.10 | 2,037 |
| 10 Feb 22 |
148.10001 -1.98 |
150.76 | 147.72 | 150.76 | 4,650 |
| 09 Feb 22 |
150.08000 +0.14 |
151.00 | 149.82 | 151.00 | 1,892 |
| 08 Feb 22 |
149.94000 +0.22 |
150.30 | 149.00 | 149.10 | 3,893 |
| 07 Feb 22 |
149.72000 -0.56 |
150.44 | 148.74 | 150.00 | 4,384 |
| 04 Feb 22 |
150.28000 -0.72 |
151.42 | 149.38 | 151.30 | 2,823 |
| 03 Feb 22 |
151.00000 -0.82 |
153.08 | 150.40 | 152.58 | 3,005 |
| 02 Feb 22 |
151.82001 +0.70 |
151.82 | 149.60 | 151.24 | 3,489 |
| 01 Feb 22 |
151.12000 -1.78 |
153.62 | 151.12 | 153.62 | 4,322 |
| 31 Jan 22 |
152.89999 +0.06 |
153.92 | 152.26 | 153.80 | 3,635 |
| 28 Jan 22 |
152.84000 -0.70 |
154.00 | 151.50 | 154.00 | 5,832 |
| 27 Jan 22 |
153.53999 +4.74 |
154.00 | 148.34 | 148.34 | 7,164 |
| 26 Jan 22 |
148.80000 +2.24 |
149.36 | 147.72 | 148.48 | 4,556 |
| 25 Jan 22 |
146.56000 +3.78 |
147.08 | 138.22 | 142.48 | 11,183 |
| 24 Jan 22 |
142.78000 -4.12 |
145.92 | 142.66 | 145.80 | 11,343 |
| 21 Jan 22 |
146.89999 -1.00 |
147.66 | 144.54 | 146.12 | 4,425 |
| 20 Jan 22 |
147.89999 -0.64 |
148.00 | 146.30 | 147.86 | 2,531 |
| 19 Jan 22 |
148.53999 +1.16 |
148.54 | 146.36 | 147.18 | 5,214 |
| 18 Jan 22 |
147.38000 -1.50 |
147.96 | 146.28 | 147.38 | 5,174 |
| 17 Jan 22 |
148.88000 +1.96 |
148.88 | 146.82 | 147.50 | 3,451 |
| 14 Jan 22 |
146.92000 -1.32 |
147.98 | 146.06 | 147.98 | 3,082 |
| 13 Jan 22 |
148.24001 -0.36 |
148.72 | 146.98 | 148.40 | 1,643 |
| 12 Jan 22 |
148.60001 -1.72 |
151.20 | 147.60 | 150.50 | 6,016 |
| 11 Jan 22 |
150.32001 -1.86 |
153.22 | 150.20 | 152.18 | 1,495 |
| 10 Jan 22 |
152.17999 -0.84 |
153.80 | 152.18 | 153.50 | 4,532 |
| 07 Jan 22 |
153.02000 +1.28 |
153.14 | 151.14 | 152.30 | 3,281 |
| 06 Jan 22 |
151.74001 -0.74 |
152.68 | 151.06 | 151.74 | 3,696 |
| 05 Jan 22 |
152.48000 +0.22 |
152.48 | 151.10 | 151.78 | 1,788 |
| 04 Jan 22 |
152.25999 +1.78 |
152.26 | 151.10 | 151.78 | 4,998 |
| 03 Jan 22 |
150.48000 -1.24 |
151.30 | 149.60 | 151.20 | 4,863 |
| 30 Dec 21 |
151.72000 +1.38 |
152.10 | 150.84 | 150.84 | 1,987 |
| 29 Dec 21 |
150.34000 -0.12 |
151.26 | 149.76 | 150.88 | 2,515 |
| 28 Dec 21 |
150.46001 +1.12 |
150.82 | 149.54 | 149.98 | 2,310 |
| 27 Dec 21 |
149.34000 +0.36 |
149.62 | 148.50 | 149.22 | 1,736 |
| 23 Dec 21 |
148.98000 +1.26 |
149.20 | 147.80 | 147.98 | 3,323 |
| 22 Dec 21 |
147.72000 +0.06 |
148.68 | 146.98 | 147.64 | 3,117 |
| 21 Dec 21 |
147.66000 -1.08 |
149.46 | 147.38 | 148.04 | 2,515 |
| 20 Dec 21 |
148.74001 -0.52 |
149.06 | 146.84 | 147.46 | 9,741 |
| 17 Dec 21 |
149.25999 -3.90 |
151.38 | 148.56 | 150.00 | 9,903 |
| 16 Dec 21 |
153.16000 +1.64 |
153.30 | 150.62 | 150.78 | 5,111 |
| 15 Dec 21 |
151.52000 +1.62 |
151.88 | 150.38 | 150.80 | 7,627 |
| 14 Dec 21 |
149.89999 +2.26 |
150.94 | 148.10 | 149.80 | 8,339 |
| 13 Dec 21 |
147.64000 +1.14 |
147.74 | 145.80 | 146.98 | 3,307 |
| 10 Dec 21 |
146.50000 +1.06 |
147.60 | 146.32 | 146.92 | 2,535 |
| 09 Dec 21 |
145.44000 +1.42 |
145.66 | 144.58 | 144.90 | 2,631 |
| 08 Dec 21 |
144.02000 -1.16 |
145.48 | 143.88 | 144.86 | 2,428 |
| 07 Dec 21 |
145.17999 +1.24 |
146.00 | 144.54 | 144.64 | 5,240 |
| 06 Dec 21 |
143.94000 +2.96 |
145.00 | 141.06 | 141.98 | 5,316 |
| 03 Dec 21 |
140.98000 +1.90 |
140.98 | 138.70 | 139.30 | 3,855 |
| 02 Dec 21 |
139.08000 -1.24 |
140.88 | 139.02 | 140.88 | 5,849 |
| 01 Dec 21 |
140.32001 +0.88 |
140.36 | 137.26 | 138.56 | 7,270 |
| 30 Nov 21 |
139.44000 -2.18 |
140.68 | 138.72 | 140.68 | 9,782 |
| 29 Nov 21 |
141.62000 +0.60 |
142.78 | 140.80 | 142.78 | 9,527 |
| 26 Nov 21 |
141.02000 -1.80 |
142.40 | 139.66 | 140.16 | 14,657 |
| 25 Nov 21 |
142.82001 -0.48 |
143.44 | 141.72 | 143.02 | 2,987 |
| 24 Nov 21 |
143.30000 +1.32 |
143.40 | 142.34 | 142.66 | 4,432 |
| 23 Nov 21 |
141.98000 -1.90 |
142.68 | 140.78 | 142.04 | 6,917 |
| 22 Nov 21 |
143.88000 +0.86 |
144.00 | 143.24 | 143.52 | 4,715 |
| 19 Nov 21 |
143.02000 -0.30 |
144.14 | 143.02 | 143.12 | 8,310 |
| 18 Nov 21 |
143.32001 -0.76 |
144.70 | 143.20 | 144.68 | 3,527 |
| 17 Nov 21 |
144.08000 +0.36 |
144.40 | 143.50 | 143.52 | 4,982 |
| 16 Nov 21 |
143.72000 -0.50 |
144.76 | 143.52 | 143.60 | 5,478 |
| 15 Nov 21 |
144.22000 -0.16 |
144.86 | 143.20 | 144.02 | 13,230 |
| 12 Nov 21 |
144.38000 +2.18 |
150.12 | 141.68 | 142.02 | 37,402 |
| 11 Nov 21 |
142.20000 +0.20 |
143.84 | 141.74 | 143.70 | 2,298 |
| 10 Nov 21 |
142.00000 +1.78 |
142.00 | 139.76 | 139.98 | 2,225 |
| 09 Nov 21 |
140.22000 +0.28 |
140.86 | 140.16 | 140.80 | 1,730 |
| 08 Nov 21 |
139.94000 -1.22 |
141.80 | 139.88 | 141.10 | 5,753 |
| 05 Nov 21 |
141.16000 -0.22 |
142.74 | 141.00 | 141.78 | 4,207 |
| 04 Nov 21 |
141.38000 -0.30 |
143.00 | 141.32 | 142.98 | 1,984 |
| 03 Nov 21 |
141.67999 -2.36 |
143.36 | 141.26 | 142.30 | 3,892 |
| 02 Nov 21 |
144.03999 +3.56 |
144.04 | 140.34 | 141.14 | 5,245 |
| 01 Nov 21 |
140.48000 +0.24 |
141.88 | 140.48 | 141.88 | 3,387 |
| 29 Oct 21 |
140.24001 -0.52 |
140.40 | 138.58 | 139.94 | 5,365 |
| 28 Oct 21 |
140.75999 -0.54 |
141.46 | 140.46 | 141.10 | 1,969 |
| 27 Oct 21 |
141.30000 -0.70 |
143.28 | 141.00 | 143.28 | 4,417 |
| 26 Oct 21 |
142.00000 +1.48 |
142.08 | 141.40 | 142.00 | 4,110 |
| 25 Oct 21 |
140.52000 +0.00 |
141.50 | 139.64 | 141.00 | 3,893 |
| 22 Oct 21 |
140.52000 +0.58 |
140.98 | 140.12 | 140.40 | 3,550 |
| 21 Oct 21 |
139.94000 -1.04 |
141.20 | 139.54 | 140.86 | 5,686 |
| 20 Oct 21 |
140.98000 -0.88 |
141.60 | 140.46 | 141.34 | 5,285 |
| 19 Oct 21 |
141.86000 +3.70 |
141.90 | 136.24 | 139.08 | 14,356 |
| 18 Oct 21 |
138.16000 -1.02 |
139.82 | 137.32 | 138.84 | 7,529 |
| 15 Oct 21 |
139.17999 +0.38 |
139.28 | 138.22 | 138.68 | 3,742 |
| 14 Oct 21 |
138.80000 +1.74 |
139.00 | 137.38 | 138.52 | 3,395 |
| 13 Oct 21 |
137.06000 -0.18 |
137.26 | 136.00 | 136.46 | 8,428 |
| 12 Oct 21 |
137.24001 -1.88 |
139.02 | 137.12 | 137.60 | 1,985 |
| 11 Oct 21 |
139.12000 +0.08 |
139.66 | 138.80 | 139.00 | 5,136 |
| 08 Oct 21 |
139.03999 -1.00 |
140.32 | 138.54 | 140.02 | 2,456 |
| 07 Oct 21 |
140.03999 +3.06 |
140.46 | 137.80 | 137.80 | 6,401 |
| 06 Oct 21 |
136.98000 -1.56 |
138.54 | 136.64 | 137.76 | 4,740 |
| 05 Oct 21 |
138.53999 +2.68 |
138.92 | 137.04 | 137.36 | 4,885 |
| 04 Oct 21 |
135.86000 -2.20 |
138.78 | 135.86 | 138.30 | 6,806 |
| 01 Oct 21 |
138.06000 -2.98 |
139.86 | 136.80 | 139.20 | 8,136 |
| 30 Sep 21 |
141.03999 -0.10 |
142.52 | 141.04 | 141.98 | 2,214 |
| 29 Sep 21 |
141.14000 +2.06 |
141.14 | 139.74 | 140.38 | 5,915 |
| 28 Sep 21 |
139.08000 -0.42 |
140.22 | 138.62 | 140.22 | 8,588 |
| 27 Sep 21 |
139.50000 -0.86 |
141.26 | 139.50 | 141.26 | 9,588 |
| 24 Sep 21 |
140.36000 -0.68 |
141.32 | 140.02 | 140.74 | 3,552 |
| 23 Sep 21 |
141.03999 +0.80 |
141.04 | 140.32 | 140.32 | 4,254 |
| 22 Sep 21 |
140.24001 -0.64 |
141.70 | 139.50 | 140.38 | 2,273 |
| 21 Sep 21 |
140.88000 +0.56 |
141.44 | 140.14 | 140.32 | 4,654 |
| 20 Sep 21 |
140.32001 +0.56 |
140.78 | 138.80 | 138.80 | 8,348 |
| 17 Sep 21 |
139.75999 -0.18 |
140.98 | 139.30 | 140.98 | 2,966 |
| 16 Sep 21 |
139.94000 +0.04 |
141.44 | 139.68 | 140.02 | 2,131 |
| 15 Sep 21 |
139.89999 -0.34 |
140.28 | 139.02 | 140.00 | 5,517 |
| 14 Sep 21 |
140.24001 +0.12 |
141.00 | 140.16 | 140.98 | 3,832 |
| 13 Sep 21 |
140.12000 -1.64 |
142.98 | 140.12 | 142.98 | 2,817 |
| 10 Sep 21 |
141.75999 -1.88 |
143.02 | 141.20 | 143.02 | 5,728 |
| 09 Sep 21 |
143.64000 -1.86 |
145.60 | 143.64 | 144.82 | 6,317 |
| 08 Sep 21 |
145.50000 +0.22 |
146.26 | 145.00 | 145.00 | 3,853 |
| 07 Sep 21 |
145.28000 -2.84 |
147.82 | 145.20 | 147.64 | 6,095 |
| 06 Sep 21 |
148.12000 +0.82 |
148.34 | 147.30 | 147.84 | 1,500 |
| 03 Sep 21 |
147.30000 -0.02 |
147.90 | 146.42 | 146.42 | 2,442 |
| 02 Sep 21 |
147.32001 +1.62 |
147.54 | 146.02 | 146.02 | 1,423 |
| 01 Sep 21 |
145.70000 -1.20 |
147.40 | 145.26 | 147.28 | 3,214 |
| 31 Aug 21 |
146.89999 -0.58 |
147.24 | 146.24 | 146.92 | 2,182 |
| 30 Aug 21 |
147.48000 +0.24 |
147.70 | 146.10 | 147.70 | 1,886 |
| 27 Aug 21 |
147.24001 -0.24 |
148.60 | 147.12 | 148.00 | 7,918 |
| 26 Aug 21 |
147.48000 -0.52 |
148.68 | 147.12 | 147.18 | 2,961 |
| 25 Aug 21 |
148.00000 -2.02 |
150.86 | 148.00 | 149.02 | 4,516 |
| 24 Aug 21 |
150.02000 -1.70 |
151.90 | 149.66 | 150.70 | 17,767 |
| 23 Aug 21 |
151.72000 -1.94 |
153.66 | 151.42 | 153.66 | 3,924 |
| 20 Aug 21 |
153.66000 +0.94 |
154.00 | 151.32 | 153.00 | 3,416 |
| 19 Aug 21 |
152.72000 +0.18 |
153.12 | 149.68 | 151.64 | 7,355 |
| 18 Aug 21 |
152.53999 -0.22 |
153.18 | 151.96 | 153.10 | 5,259 |
| 17 Aug 21 |
152.75999 +2.40 |
153.00 | 150.16 | 150.72 | 2,819 |
| 16 Aug 21 |
150.36000 +1.38 |
150.58 | 149.10 | 149.58 | 2,868 |
| 13 Aug 21 |
148.98000 +0.38 |
149.78 | 148.48 | 149.78 | 2,350 |
| 12 Aug 21 |
148.60001 +0.46 |
148.74 | 147.86 | 148.10 | 2,471 |
| 11 Aug 21 |
148.14000 +0.30 |
148.88 | 148.00 | 148.88 | 2,269 |
| 10 Aug 21 |
147.84000 +0.26 |
148.76 | 147.50 | 148.76 | 3,261 |
| 09 Aug 21 |
147.58000 +0.46 |
148.18 | 146.52 | 147.18 | 8,182 |
| 06 Aug 21 |
147.12000 +1.30 |
147.68 | 146.28 | 146.28 | 2,335 |
| 05 Aug 21 |
145.82001 -0.84 |
147.30 | 145.60 | 147.30 | 4,417 |
| 04 Aug 21 |
146.66000 +0.26 |
147.24 | 145.90 | 146.88 | 2,811 |
| 03 Aug 21 |
146.39999 +1.04 |
146.90 | 145.10 | 145.50 | 2,276 |
| 02 Aug 21 |
145.36000 -0.16 |
145.96 | 144.18 | 145.96 | 5,170 |
| 30 Jul 21 |
145.52000 +1.32 |
145.58 | 144.02 | 144.48 | 1,734 |
| 29 Jul 21 |
144.20000 -2.46 |
147.08 | 144.08 | 147.08 | 4,337 |
| 28 Jul 21 |
146.66000 +0.82 |
147.00 | 145.86 | 145.88 | 1,906 |
| 27 Jul 21 |
145.84000 +0.44 |
145.88 | 144.54 | 145.80 | 3,612 |
| 26 Jul 21 |
145.39999 -0.70 |
145.78 | 144.32 | 145.78 | 26,554 |
| 23 Jul 21 |
146.10001 +1.08 |
146.10 | 144.08 | 144.08 | 2,906 |
| 22 Jul 21 |
145.02000 +1.80 |
145.12 | 143.00 | 143.00 | 4,122 |
| 21 Jul 21 |
143.22000 -0.36 |
144.90 | 142.50 | 142.78 | 6,854 |
| 20 Jul 21 |
143.58000 +2.50 |
145.00 | 141.42 | 141.52 | 6,049 |
| 19 Jul 21 |
141.08000 -1.78 |
142.76 | 140.66 | 142.76 | 6,580 |
| 16 Jul 21 |
142.86000 -0.12 |
143.00 | 142.22 | 142.22 | 2,057 |
| 15 Jul 21 |
142.98000 -1.02 |
143.90 | 142.12 | 143.90 | 3,324 |
| 14 Jul 21 |
144.00000 +0.80 |
144.10 | 142.58 | 143.20 | 4,686 |
| 13 Jul 21 |
143.20000 -0.40 |
143.44 | 141.42 | 141.52 | 8,601 |
| 12 Jul 21 |
143.60001 +0.36 |
144.06 | 142.42 | 143.28 | 9,934 |
| 09 Jul 21 |
143.24001 +1.38 |
143.46 | 142.36 | 142.40 | 7,236 |
| 08 Jul 21 |
141.86000 -0.80 |
142.78 | 141.48 | 142.30 | 7,488 |
| 07 Jul 21 |
142.66000 +1.20 |
142.80 | 141.26 | 141.46 | 3,999 |
| 06 Jul 21 |
141.46001 -0.14 |
142.62 | 141.30 | 142.62 | 4,095 |
| 05 Jul 21 |
141.60001 +0.72 |
142.68 | 141.08 | 142.08 | 6,291 |
| 02 Jul 21 |
140.88000 +1.04 |
141.20 | 140.12 | 140.48 | 8,676 |
| 01 Jul 21 |
139.84000 +1.74 |
139.88 | 138.88 | 139.32 | 3,053 |
| 30 Jun 21 |
138.10001 +0.42 |
138.50 | 137.28 | 137.28 | 2,259 |
| 29 Jun 21 |
137.67999 +0.08 |
138.40 | 136.84 | 136.84 | 2,184 |
| 28 Jun 21 |
137.60001 +0.52 |
138.50 | 137.00 | 137.56 | 8,074 |
| 25 Jun 21 |
137.08000 +0.30 |
137.42 | 136.40 | 137.20 | 3,061 |
| 24 Jun 21 |
136.78000 +0.40 |
137.42 | 136.14 | 137.20 | 2,131 |
| 23 Jun 21 |
136.38000 -1.28 |
137.50 | 136.00 | 137.00 | 2,811 |
| 22 Jun 21 |
137.66000 -0.06 |
138.40 | 137.26 | 138.00 | 1,781 |
| 21 Jun 21 |
137.72000 +0.40 |
137.74 | 136.02 | 137.00 | 2,988 |
| 18 Jun 21 |
137.32001 -0.58 |
138.98 | 137.08 | 138.26 | 4,849 |
| 17 Jun 21 |
137.89999 +1.72 |
137.90 | 136.18 | 136.18 | 5,313 |
| 16 Jun 21 |
136.17999 -0.02 |
136.60 | 135.02 | 135.02 | 4,275 |
| 15 Jun 21 |
136.20000 +0.56 |
137.08 | 135.84 | 136.38 | 4,864 |
| 14 Jun 21 |
135.64000 -0.58 |
136.40 | 135.30 | 135.78 | 4,588 |
| 11 Jun 21 |
136.22000 -1.00 |
138.20 | 136.10 | 137.76 | 6,210 |
| 10 Jun 21 |
137.22000 +1.72 |
137.50 | 135.98 | 136.80 | 3,759 |
| 09 Jun 21 |
135.50000 +2.28 |
136.02 | 133.92 | 134.34 | 5,745 |
| 08 Jun 21 |
133.22000 -2.56 |
136.20 | 133.12 | 135.54 | 8,852 |
| 07 Jun 21 |
135.78000 -1.70 |
137.26 | 135.78 | 136.56 | 3,450 |
| 04 Jun 21 |
137.48000 +0.06 |
137.72 | 136.74 | 137.08 | 7,122 |
| 03 Jun 21 |
137.42000 +1.08 |
137.68 | 135.72 | 137.02 | 3,758 |
| 02 Jun 21 |
136.34000 +0.56 |
136.66 | 135.08 | 136.14 | 5,877 |
| 01 Jun 21 |
135.78000 -3.56 |
139.12 | 135.52 | 138.68 | 8,257 |
| 31 May 21 |
139.34000 -0.60 |
139.48 | 138.02 | 138.02 | 2,301 |
| 28 May 21 |
139.94000 +1.50 |
140.38 | 138.60 | 139.26 | 5,884 |
| 27 May 21 |
138.44000 -0.50 |
139.48 | 137.74 | 137.74 | 4,526 |
| 26 May 21 |
138.94000 -0.20 |
139.86 | 137.60 | 139.86 | 5,865 |
| 25 May 21 |
139.14000 -2.30 |
139.80 | 138.70 | 139.80 | 4,044 |
| 21 May 21 |
141.44000 +1.22 |
141.50 | 139.50 | 141.00 | 6,544 |
| 20 May 21 |
140.22000 +1.66 |
140.32 | 138.78 | 140.32 | 6,469 |
| 19 May 21 |
138.56000 -1.28 |
139.90 | 137.66 | 139.30 | 2,247 |
| 18 May 21 |
139.84000 -0.68 |
140.38 | 138.80 | 140.38 | 5,660 |
| 17 May 21 |
140.52000 -0.44 |
141.50 | 139.52 | 140.28 | 6,692 |
| 14 May 21 |
140.96001 +0.26 |
141.66 | 140.04 | 140.14 | 6,338 |
| 13 May 21 |
140.70000 +0.58 |
140.70 | 138.40 | 139.28 | 6,369 |
| 12 May 21 |
140.12000 +1.28 |
140.12 | 138.56 | 138.68 | 2,341 |
| 11 May 21 |
138.84000 -1.52 |
140.58 | 138.40 | 139.72 | 13,406 |
| 10 May 21 |
140.36000 +1.50 |
141.02 | 138.46 | 139.20 | 6,751 |
| 07 May 21 |
138.86000 +0.28 |
139.62 | 137.76 | 138.88 | 8,241 |
| 06 May 21 |
138.58000 -0.84 |
139.00 | 137.00 | 137.98 | 18,788 |
| 05 May 21 |
139.42000 +1.26 |
140.26 | 138.88 | 139.48 | 10,349 |
| 04 May 21 |
138.16000 +1.20 |
138.34 | 136.62 | 137.22 | 17,525 |
| 03 May 21 |
136.96001 +1.16 |
136.96 | 135.46 | 136.60 | 7,264 |
| 30 Apr 21 |
135.80000 +1.56 |
136.04 | 134.72 | 135.36 | 4,637 |
| 29 Apr 21 |
134.24001 +0.24 |
134.64 | 133.58 | 134.16 | 7,065 |
| 28 Apr 21 |
134.00000 -0.64 |
135.36 | 134.00 | 135.24 | 5,168 |
| 27 Apr 21 |
134.64000 -1.30 |
136.72 | 134.28 | 136.48 | 4,764 |
| 26 Apr 21 |
135.94000 -1.40 |
138.36 | 135.94 | 137.98 | 8,662 |
| 23 Apr 21 |
137.34000 -0.64 |
137.80 | 136.00 | 137.22 | 5,776 |
| 22 Apr 21 |
137.98000 -0.14 |
138.48 | 137.20 | 137.98 | 6,495 |
| 21 Apr 21 |
138.12000 -0.20 |
138.90 | 136.96 | 138.66 | 12,238 |
| 20 Apr 21 |
138.32001 +3.12 |
138.60 | 133.66 | 135.00 | 18,585 |
| 19 Apr 21 |
135.20000 +0.54 |
135.94 | 133.90 | 135.60 | 12,882 |
| 16 Apr 21 |
134.66000 -0.66 |
135.00 | 133.00 | 133.00 | 9,991 |
| 15 Apr 21 |
135.32001 +2.22 |
135.54 | 131.82 | 132.80 | 18,330 |
| 14 Apr 21 |
133.10001 +1.26 |
133.26 | 131.58 | 132.50 | 17,986 |
| 13 Apr 21 |
131.84000 -3.76 |
136.58 | 130.74 | 136.16 | 46,024 |
| 12 Apr 21 |
135.60001 +0.36 |
136.10 | 134.20 | 135.00 | 19,719 |
| 09 Apr 21 |
135.24001 -2.10 |
137.38 | 134.94 | 137.08 | 10,791 |
| 08 Apr 21 |
137.34000 -0.42 |
138.28 | 137.14 | 137.70 | 6,602 |
| 07 Apr 21 |
137.75999 -0.74 |
138.48 | 137.20 | 138.48 | 5,290 |
| 06 Apr 21 |
138.50000 -0.24 |
138.92 | 137.84 | 138.60 | 10,582 |
| 01 Apr 21 |
138.74001 -1.94 |
140.04 | 137.38 | 140.04 | 14,928 |
| 31 Mar 21 |
140.67999 +0.22 |
141.04 | 139.58 | 140.58 | 4,313 |
| 30 Mar 21 |
140.46001 -0.56 |
141.96 | 140.14 | 141.06 | 13,402 |
| 29 Mar 21 |
141.02000 +2.84 |
141.20 | 138.92 | 139.42 | 12,263 |
| 26 Mar 21 |
138.17999 +1.58 |
138.18 | 136.98 | 137.60 | 9,098 |
| 25 Mar 21 |
136.60001 -0.40 |
137.24 | 136.18 | 137.06 | 7,752 |
| 24 Mar 21 |
137.00000 +1.76 |
137.00 | 135.12 | 135.98 | 12,429 |
| 23 Mar 21 |
135.24001 +1.18 |
135.40 | 133.84 | 134.98 | 7,115 |
| 22 Mar 21 |
134.06000 -0.78 |
134.78 | 132.68 | 134.50 | 16,375 |
| 19 Mar 21 |
134.84000 +0.00 |
135.68 | 134.24 | 135.20 | 8,047 |
| 18 Mar 21 |
134.84000 -0.52 |
135.66 | 134.36 | 135.66 | 10,679 |
| 17 Mar 21 |
135.36000 -0.18 |
135.98 | 134.18 | 135.54 | 10,626 |
| 16 Mar 21 |
135.53999 +1.70 |
135.70 | 134.08 | 134.08 | 15,490 |
| 15 Mar 21 |
133.84000 +0.08 |
134.88 | 133.00 | 134.50 | 13,357 |
| 12 Mar 21 |
133.75999 -0.04 |
135.48 | 133.44 | 134.30 | 40,204 |
| 11 Mar 21 |
133.80000 -0.22 |
134.78 | 133.02 | 134.62 | 43,342 |
| 10 Mar 21 |
134.02000 -0.18 |
134.46 | 132.10 | 134.00 | 16,430 |
| 09 Mar 21 |
134.20000 +0.70 |
135.00 | 131.66 | 133.92 | 28,461 |
| 08 Mar 21 |
133.50000 +3.12 |
133.50 | 131.22 | 131.40 | 21,448 |
| 05 Mar 21 |
130.38000 +1.64 |
130.68 | 128.10 | 128.10 | 12,218 |
| 04 Mar 21 |
128.74001 -1.38 |
129.80 | 128.50 | 129.60 | 17,228 |
| 03 Mar 21 |
130.12000 -1.56 |
132.90 | 129.50 | 132.90 | 16,765 |
| 02 Mar 21 |
131.67999 -1.20 |
133.48 | 131.48 | 132.76 | 23,724 |
| 01 Mar 21 |
132.88000 +1.20 |
136.98 | 132.58 | 136.98 | 88,130 |
| 26 Feb 21 |
131.67999 -1.84 |
135.04 | 131.08 | 133.50 | 15,401 |
| 25 Feb 21 |
133.52000 -0.34 |
136.26 | 133.28 | 136.26 | 22,098 |
| 24 Feb 21 |
133.86000 +1.28 |
134.40 | 132.00 | 132.48 | 8,965 |
| 23 Feb 21 |
132.58000 +0.08 |
134.44 | 132.00 | 133.18 | 19,383 |
| 22 Feb 21 |
132.50000 -2.84 |
134.20 | 132.04 | 134.20 | 14,868 |
| 19 Feb 21 |
135.34000 -1.58 |
137.30 | 135.30 | 136.84 | 7,880 |
| 18 Feb 21 |
136.92000 -0.88 |
138.04 | 136.16 | 138.00 | 10,158 |
| 17 Feb 21 |
137.80000 +1.48 |
137.92 | 136.60 | 137.40 | 18,397 |
| 16 Feb 21 |
136.32001 -2.20 |
138.46 | 136.32 | 138.46 | 7,750 |
| 15 Feb 21 |
138.52000 +1.10 |
138.60 | 137.60 | 138.20 | 14,046 |
| 12 Feb 21 |
137.42000 +0.36 |
137.50 | 135.82 | 137.00 | 5,385 |
| 11 Feb 21 |
137.06000 -0.02 |
138.14 | 137.06 | 137.90 | 8,045 |
| 10 Feb 21 |
137.08000 -0.24 |
138.20 | 136.68 | 137.40 | 11,669 |
| 09 Feb 21 |
137.32001 +0.62 |
137.70 | 136.04 | 136.80 | 9,124 |
| 08 Feb 21 |
136.70000 -0.02 |
138.50 | 135.98 | 138.34 | 32,403 |
| 05 Feb 21 |
136.72000 +2.04 |
139.00 | 136.42 | 139.00 | 40,431 |
| 04 Feb 21 |
134.67999 +1.68 |
134.96 | 133.50 | 133.78 | 10,507 |
| 03 Feb 21 |
133.00000 -2.44 |
135.28 | 133.00 | 135.28 | 14,374 |
| 02 Feb 21 |
135.44000 -0.04 |
136.44 | 135.00 | 136.00 | 12,149 |
| 01 Feb 21 |
135.48000 +1.50 |
137.30 | 134.90 | 137.30 | 19,149 |
| 29 Jan 21 |
133.98000 -5.98 |
139.98 | 132.76 | 139.96 | 46,548 |
| 28 Jan 21 |
139.96001 -0.24 |
140.00 | 137.54 | 138.92 | 25,777 |
| 27 Jan 21 |
140.20000 -0.36 |
143.00 | 139.14 | 143.00 | 47,793 |
| 26 Jan 21 |
140.56000 +4.06 |
142.50 | 136.74 | 136.98 | 28,485 |
| 25 Jan 21 |
136.50000 +2.06 |
136.58 | 135.00 | 135.50 | 36,028 |
| 22 Jan 21 |
134.44000 +1.76 |
134.74 | 132.06 | 132.90 | 13,594 |
| 21 Jan 21 |
132.67999 -1.50 |
135.46 | 132.00 | 135.46 | 10,772 |
| 20 Jan 21 |
134.17999 +0.62 |
135.70 | 133.80 | 134.26 | 10,292 |
| 19 Jan 21 |
133.56000 -1.42 |
134.90 | 132.80 | 134.90 | 21,077 |
| 18 Jan 21 |
134.98000 +1.80 |
135.32 | 132.94 | 133.60 | 22,625 |
| 15 Jan 21 |
133.17999 +0.84 |
134.18 | 131.66 | 134.18 | 20,994 |
| 14 Jan 21 |
132.34000 +2.70 |
133.20 | 131.42 | 132.00 | 19,806 |
| 13 Jan 21 |
129.64000 -0.42 |
130.70 | 128.86 | 130.00 | 7,078 |
| 12 Jan 21 |
130.06000 -2.44 |
131.88 | 129.86 | 131.40 | 9,825 |
| 11 Jan 21 |
132.50000 +1.68 |
132.70 | 130.82 | 131.20 | 12,244 |
| 08 Jan 21 |
130.82001 +0.78 |
132.64 | 130.70 | 132.64 | 5,437 |
| 07 Jan 21 |
130.03999 +0.32 |
131.10 | 129.20 | 130.40 | 8,369 |
| 06 Jan 21 |
129.72000 +2.80 |
130.00 | 127.36 | 128.12 | 16,448 |
| 05 Jan 21 |
126.92000 +0.08 |
128.28 | 126.44 | 127.82 | 13,724 |
| 04 Jan 21 |
126.84000 +0.70 |
129.42 | 126.80 | 128.82 | 16,793 |
| 30 Dec 20 |
126.14000 -0.22 |
126.86 | 125.86 | 126.54 | 5,401 |
| 29 Dec 20 |
126.36000 +1.04 |
126.54 | 125.48 | 125.98 | 5,932 |
| 28 Dec 20 |
125.32000 +0.82 |
126.64 | 124.64 | 126.20 | 7,073 |
| 23 Dec 20 |
124.50000 -1.74 |
125.88 | 124.50 | 125.78 | 4,508 |
| 22 Dec 20 |
126.24000 +2.28 |
126.24 | 124.68 | 125.14 | 5,078 |
| 21 Dec 20 |
123.96000 -0.80 |
126.86 | 123.00 | 126.86 | 12,622 |
| 18 Dec 20 |
124.76000 +0.36 |
126.00 | 124.06 | 125.00 | 5,266 |
| 17 Dec 20 |
124.40000 +0.78 |
124.72 | 122.50 | 123.64 | 6,122 |
| 16 Dec 20 |
123.62000 +0.24 |
124.38 | 122.82 | 124.38 | 10,246 |
| 15 Dec 20 |
123.38000 -1.30 |
123.98 | 123.24 | 123.40 | 7,530 |
| 14 Dec 20 |
124.68000 -1.62 |
126.62 | 124.68 | 126.50 | 5,932 |
| 11 Dec 20 |
126.30000 +0.64 |
126.34 | 124.62 | 126.00 | 7,336 |
| 10 Dec 20 |
125.66000 -0.22 |
127.30 | 125.32 | 126.62 | 7,378 |
| 09 Dec 20 |
125.88000 +0.74 |
126.86 | 125.24 | 125.58 | 13,353 |
| 08 Dec 20 |
125.14000 +2.40 |
125.38 | 122.40 | 123.00 | 9,285 |
| 07 Dec 20 |
122.74000 -0.88 |
125.38 | 122.68 | 125.38 | 10,729 |
| 04 Dec 20 |
123.62000 +1.38 |
123.96 | 122.84 | 123.50 | 10,101 |
| 03 Dec 20 |
122.24000 -0.36 |
122.98 | 121.66 | 122.98 | 6,260 |
| 02 Dec 20 |
122.60000 -0.90 |
123.98 | 122.00 | 122.80 | 7,054 |
| 01 Dec 20 |
123.50000 +3.22 |
124.04 | 121.20 | 122.40 | 10,574 |
| 30 Nov 20 |
120.28000 -0.22 |
120.88 | 119.50 | 120.70 | 13,684 |
| 27 Nov 20 |
120.50000 -2.62 |
121.76 | 120.10 | 121.60 | 14,818 |
| 26 Nov 20 |
123.12000 +2.94 |
123.12 | 120.66 | 121.60 | 5,705 |
| 25 Nov 20 |
120.18000 -1.48 |
121.60 | 119.98 | 121.60 | 9,681 |
| 24 Nov 20 |
121.66000 -0.08 |
122.54 | 121.10 | 122.52 | 9,681 |
| 23 Nov 20 |
121.74000 -2.36 |
124.04 | 121.74 | 123.86 | 14,937 |
| 20 Nov 20 |
124.10000 +0.74 |
124.72 | 123.08 | 123.08 | 8,453 |
| 19 Nov 20 |
123.36000 -2.12 |
125.02 | 123.12 | 124.80 | 7,805 |
| 18 Nov 20 |
125.48000 -1.12 |
126.72 | 125.10 | 125.90 | 9,247 |
| 17 Nov 20 |
126.60000 -0.86 |
128.38 | 125.64 | 127.84 | 12,209 |
| 16 Nov 20 |
127.46000 +0.96 |
129.00 | 127.00 | 127.92 | 20,314 |
| 13 Nov 20 |
126.50000 +1.04 |
126.88 | 124.92 | 124.92 | 6,549 |
| 12 Nov 20 |
125.46000 -0.62 |
125.92 | 124.40 | 125.60 | 9,799 |
| 11 Nov 20 |
126.08000 +1.80 |
126.94 | 125.00 | 125.80 | 5,897 |
| 10 Nov 20 |
124.28000 +0.16 |
125.50 | 124.06 | 125.40 | 9,385 |
| 09 Nov 20 |
124.12000 +4.22 |
125.18 | 121.00 | 122.00 | 33,903 |
| 06 Nov 20 |
119.90000 +0.52 |
120.46 | 117.76 | 118.84 | 12,512 |
| 05 Nov 20 |
119.38000 -1.62 |
120.40 | 117.84 | 120.40 | 15,762 |
| 04 Nov 20 |
121.00000 +1.00 |
121.68 | 117.66 | 118.64 | 24,744 |
| 03 Nov 20 |
120.00000 +1.24 |
120.70 | 119.18 | 119.80 | 10,004 |
| 02 Nov 20 |
118.76000 +1.66 |
120.20 | 118.42 | 118.98 | 13,748 |
| 30 Oct 20 |
117.10000 -0.46 |
117.86 | 116.12 | 116.80 | 10,452 |
| 29 Oct 20 |
117.56000 -0.92 |
119.68 | 116.42 | 118.90 | 24,662 |
| 28 Oct 20 |
118.48000 -3.02 |
121.40 | 117.92 | 121.10 | 15,224 |
| 27 Oct 20 |
121.50000 +0.24 |
122.42 | 121.18 | 122.28 | 4,144 |
| 26 Oct 20 |
121.26000 -1.36 |
122.98 | 121.00 | 122.98 | 5,461 |
| 23 Oct 20 |
122.62000 +0.22 |
124.34 | 122.60 | 123.00 | 3,143 |
| 22 Oct 20 |
122.40000 +0.74 |
122.88 | 120.58 | 121.92 | 4,728 |
| 21 Oct 20 |
121.66000 -0.62 |
122.60 | 121.56 | 122.42 | 8,738 |
| 20 Oct 20 |
122.28000 -2.40 |
124.14 | 122.28 | 124.00 | 8,368 |
| 19 Oct 20 |
124.68000 -1.80 |
127.48 | 124.32 | 127.38 | 4,946 |
| 16 Oct 20 |
126.48000 +1.22 |
126.76 | 125.50 | 126.12 | 3,630 |
| 15 Oct 20 |
125.26000 -0.44 |
126.18 | 125.12 | 125.82 | 6,247 |
| 14 Oct 20 |
125.70000 -0.72 |
127.54 | 125.58 | 126.98 | 5,349 |
| 13 Oct 20 |
126.42000 -3.10 |
128.12 | 125.02 | 127.06 | 11,754 |
| 12 Oct 20 |
129.52000 +1.92 |
129.60 | 128.00 | 128.58 | 9,645 |
| 09 Oct 20 |
127.60000 +0.98 |
128.10 | 126.32 | 128.10 | 7,574 |
| 08 Oct 20 |
126.62000 +1.70 |
127.48 | 126.00 | 126.54 | 5,509 |
| 07 Oct 20 |
124.92000 -0.42 |
126.16 | 123.90 | 126.16 | 5,835 |
| 06 Oct 20 |
125.34000 +0.24 |
126.62 | 124.78 | 126.62 | 3,058 |
| 05 Oct 20 |
125.10000 -0.24 |
125.92 | 124.50 | 125.92 | 3,324 |
| 02 Oct 20 |
125.34000 -0.94 |
125.46 | 123.80 | 123.98 | 12,184 |
| 01 Oct 20 |
126.28000 -0.36 |
128.38 | 125.84 | 127.98 | 7,799 |
| 30 Sep 20 |
126.64000 +1.44 |
126.70 | 125.02 | 125.02 | 3,125 |
| 29 Sep 20 |
125.20000 -1.26 |
126.82 | 125.16 | 126.82 | 4,494 |
| 28 Sep 20 |
126.46000 +1.64 |
127.00 | 125.70 | 126.58 | 6,293 |
| 25 Sep 20 |
124.82000 +1.30 |
125.14 | 123.46 | 124.16 | 7,096 |
| 24 Sep 20 |
123.52000 -1.32 |
125.42 | 123.22 | 124.86 | 8,901 |
| 23 Sep 20 |
124.84000 +1.60 |
127.06 | 123.50 | 125.14 | 12,707 |
| 22 Sep 20 |
123.24000 -0.04 |
124.32 | 122.44 | 123.32 | 10,242 |
| 21 Sep 20 |
123.28000 -1.70 |
126.24 | 123.28 | 125.98 | 7,694 |
| 18 Sep 20 |
124.98000 -0.54 |
124.98 | 123.60 | 124.48 | 5,073 |
| 17 Sep 20 |
125.52000 -0.46 |
126.02 | 124.64 | 126.02 | 6,838 |
| 16 Sep 20 |
125.98000 -0.72 |
127.34 | 125.68 | 127.34 | 3,408 |
| 15 Sep 20 |
126.70000 +1.32 |
126.96 | 125.04 | 125.58 | 5,224 |
| 14 Sep 20 |
125.38000 -0.18 |
127.30 | 124.50 | 127.30 | 8,143 |
| 11 Sep 20 |
125.56000 +0.86 |
125.90 | 123.90 | 125.90 | 4,468 |
| 10 Sep 20 |
124.70000 -2.60 |
127.48 | 124.38 | 127.48 | 6,187 |
| 09 Sep 20 |
127.30000 +2.14 |
127.36 | 125.22 | 125.78 | 6,047 |
| 08 Sep 20 |
125.16000 -2.26 |
128.66 | 124.86 | 127.50 | 11,137 |
| 07 Sep 20 |
127.42000 +2.16 |
127.54 | 126.00 | 126.28 | 11,964 |
| 04 Sep 20 |
125.26000 -3.36 |
128.04 | 125.24 | 127.82 | 8,487 |
| 03 Sep 20 |
128.62000 -1.06 |
131.18 | 128.44 | 130.18 | 5,137 |
| 02 Sep 20 |
129.67999 +3.26 |
129.72 | 126.22 | 127.98 | 4,730 |
| 01 Sep 20 |
126.42000 -2.50 |
129.20 | 126.42 | 128.48 | 9,671 |
| 31 Aug 20 |
128.92000 +0.56 |
129.98 | 127.66 | 129.82 | 8,032 |
| 28 Aug 20 |
128.36000 -0.70 |
129.60 | 127.80 | 129.56 | 7,911 |
| 27 Aug 20 |
129.06000 +1.20 |
129.46 | 128.30 | 128.98 | 6,230 |
| 26 Aug 20 |
127.86000 -0.58 |
129.38 | 127.42 | 128.82 | 5,567 |
| 25 Aug 20 |
128.44000 +0.80 |
129.80 | 128.30 | 128.30 | 5,527 |
| 24 Aug 20 |
127.64000 -0.24 |
129.58 | 127.58 | 129.50 | 9,883 |
| 21 Aug 20 |
127.88000 -0.12 |
129.26 | 127.88 | 128.08 | 5,006 |
| 20 Aug 20 |
128.00000 +0.86 |
128.00 | 125.88 | 126.98 | 4,241 |
| 19 Aug 20 |
127.14000 +1.18 |
127.30 | 125.30 | 125.62 | 3,829 |
| 18 Aug 20 |
125.96000 -0.32 |
126.40 | 124.52 | 126.40 | 6,371 |
| 17 Aug 20 |
126.28000 +0.18 |
126.68 | 125.00 | 125.60 | 7,337 |
| 14 Aug 20 |
126.10000 +0.60 |
126.20 | 124.96 | 125.74 | 8,104 |
| 13 Aug 20 |
125.50000 -0.90 |
126.90 | 124.50 | 126.40 | 7,846 |
| 12 Aug 20 |
126.40000 +0.88 |
126.84 | 125.00 | 126.00 | 5,757 |
| 11 Aug 20 |
125.52000 -0.66 |
126.66 | 125.12 | 126.20 | 3,108 |
| 10 Aug 20 |
126.18000 +0.80 |
127.16 | 125.56 | 126.98 | 8,925 |
| 07 Aug 20 |
125.38000 +1.18 |
125.48 | 124.20 | 124.36 | 2,537 |
| 06 Aug 20 |
124.20000 -0.64 |
126.10 | 123.90 | 126.08 | 11,982 |
| 05 Aug 20 |
124.84000 +0.16 |
126.80 | 124.44 | 126.38 | 9,707 |
| 04 Aug 20 |
124.68000 -1.06 |
126.26 | 124.42 | 125.72 | 5,769 |
| 03 Aug 20 |
125.74000 +2.74 |
125.76 | 124.10 | 124.68 | 6,989 |
| 31 Jul 20 |
123.00000 -1.68 |
124.68 | 122.94 | 124.08 | 10,308 |
| 30 Jul 20 |
124.68000 +0.18 |
128.22 | 123.90 | 124.34 | 15,199 |
| 29 Jul 20 |
124.50000 -1.20 |
125.72 | 124.20 | 125.70 | 5,103 |
| 28 Jul 20 |
125.70000 -0.20 |
126.26 | 125.30 | 126.00 | 6,158 |
| 27 Jul 20 |
125.90000 -1.32 |
127.14 | 125.18 | 127.14 | 7,667 |
| 24 Jul 20 |
127.22000 -2.52 |
129.70 | 126.96 | 128.80 | 8,532 |
| 23 Jul 20 |
129.74001 +1.84 |
130.68 | 129.12 | 130.04 | 4,860 |
| 22 Jul 20 |
127.90000 -3.04 |
131.02 | 127.68 | 131.02 | 6,578 |
| 21 Jul 20 |
130.94000 +0.24 |
132.32 | 130.60 | 131.70 | 5,917 |
| 20 Jul 20 |
130.70000 -0.12 |
131.58 | 130.12 | 131.02 | 5,512 |
| 17 Jul 20 |
130.82001 +2.18 |
132.32 | 130.48 | 131.56 | 5,221 |
| 16 Jul 20 |
128.64000 -2.38 |
131.08 | 128.42 | 129.88 | 15,424 |
| 15 Jul 20 |
131.02000 +2.48 |
131.50 | 129.76 | 130.92 | 6,331 |
| 14 Jul 20 |
128.53999 +0.20 |
129.00 | 127.76 | 128.46 | 8,547 |
| 13 Jul 20 |
128.34000 +2.88 |
128.46 | 126.34 | 126.74 | 7,237 |
| 10 Jul 20 |
125.46000 +0.50 |
126.50 | 125.14 | 126.50 | 4,998 |
| 09 Jul 20 |
124.96000 -0.52 |
127.22 | 124.92 | 126.02 | 7,837 |
| 08 Jul 20 |
125.48000 -1.50 |
127.16 | 125.48 | 126.98 | 4,545 |
| 07 Jul 20 |
126.98000 +0.00 |
127.62 | 125.10 | 126.64 | 5,252 |
| 06 Jul 20 |
126.98000 +1.94 |
127.08 | 125.40 | 126.16 | 12,624 |
| 03 Jul 20 |
125.04000 -0.36 |
126.56 | 125.04 | 125.52 | 2,557 |
| 02 Jul 20 |
125.40000 +0.50 |
126.52 | 124.80 | 126.42 | 7,152 |
| 01 Jul 20 |
124.90000 +1.26 |
126.30 | 124.68 | 125.94 | 4,511 |
| 30 Jun 20 |
123.64000 -0.20 |
125.06 | 123.28 | 124.32 | 6,328 |
| 29 Jun 20 |
123.84000 +0.76 |
124.46 | 122.10 | 124.46 | 5,795 |
| 26 Jun 20 |
123.08000 -0.82 |
124.76 | 123.08 | 123.90 | 5,179 |
| 25 Jun 20 |
123.90000 -0.42 |
125.20 | 122.74 | 124.98 | 8,263 |
| 24 Jun 20 |
124.32000 -2.66 |
126.52 | 124.32 | 126.36 | 5,579 |
| 23 Jun 20 |
126.98000 +0.56 |
128.68 | 126.00 | 127.76 | 7,248 |
| 22 Jun 20 |
126.42000 -2.96 |
129.14 | 126.20 | 129.02 | 6,728 |
| 19 Jun 20 |
129.38000 +1.42 |
130.00 | 127.58 | 128.56 | 6,136 |
| 18 Jun 20 |
127.96000 -0.86 |
128.72 | 125.78 | 125.78 | 6,628 |
| 17 Jun 20 |
128.82001 +0.82 |
129.60 | 128.48 | 129.00 | 8,535 |
| 16 Jun 20 |
128.00000 +3.36 |
129.18 | 125.52 | 126.82 | 12,064 |
| 15 Jun 20 |
124.64000 -1.60 |
127.00 | 123.86 | 125.48 | 11,232 |
| 12 Jun 20 |
126.24000 -0.28 |
127.60 | 125.10 | 126.02 | 9,886 |
| 11 Jun 20 |
126.52000 -3.72 |
131.14 | 126.52 | 129.62 | 10,316 |
| 10 Jun 20 |
130.24001 +0.26 |
130.80 | 128.64 | 129.18 | 8,362 |
| 09 Jun 20 |
129.98000 -0.26 |
131.50 | 129.26 | 130.16 | 9,162 |
| 08 Jun 20 |
130.24001 -2.12 |
131.98 | 129.00 | 131.60 | 11,468 |
| 05 Jun 20 |
132.36000 +3.46 |
132.36 | 129.30 | 129.30 | 7,894 |
| 04 Jun 20 |
128.89999 -2.30 |
132.38 | 128.44 | 132.10 | 9,019 |
| 03 Jun 20 |
131.20000 -0.08 |
132.96 | 130.50 | 132.50 | 9,582 |
| 02 Jun 20 |
131.28000 -0.36 |
132.62 | 130.74 | 132.38 | 6,526 |
| 29 May 20 |
131.64000 -1.62 |
133.18 | 131.36 | 132.48 | 7,449 |
| 28 May 20 |
133.25999 +2.38 |
133.86 | 130.74 | 130.86 | 7,931 |
| 27 May 20 |
130.88000 -2.42 |
133.58 | 129.92 | 132.98 | 9,326 |
| 26 May 20 |
133.30000 -1.00 |
134.78 | 132.00 | 134.78 | 11,860 |
| 25 May 20 |
134.30000 +0.98 |
134.50 | 133.98 | 133.98 | 4,819 |
| 22 May 20 |
133.32001 -0.94 |
134.22 | 132.34 | 133.40 | 7,952 |
| 21 May 20 |
134.25999 -1.92 |
136.30 | 134.22 | 136.30 | 3,655 |
| 20 May 20 |
136.17999 +0.06 |
137.22 | 135.46 | 136.98 | 6,490 |
| 19 May 20 |
136.12000 -2.92 |
138.92 | 136.12 | 138.78 | 5,897 |
| 18 May 20 |
139.03999 +3.80 |
141.20 | 138.34 | 138.48 | 5,712 |
| 15 May 20 |
135.24001 +0.00 |
137.42 | 134.68 | 137.18 | 7,184 |
| 14 May 20 |
135.24001 -0.88 |
136.84 | 133.50 | 136.48 | 9,906 |
| 13 May 20 |
136.12000 -1.38 |
137.18 | 134.70 | 135.48 | 9,906 |
| 12 May 20 |
137.50000 -0.86 |
138.22 | 137.16 | 137.58 | 5,168 |
| 11 May 20 |
138.36000 +1.02 |
138.60 | 136.90 | 137.36 | 8,078 |
| 08 May 20 |
137.34000 +0.30 |
137.94 | 136.50 | 137.60 | 5,599 |
| 07 May 20 |
137.03999 -1.26 |
139.00 | 136.50 | 137.74 | 14,637 |
| 06 May 20 |
138.30000 -0.10 |
139.88 | 137.64 | 138.84 | 5,725 |
| 05 May 20 |
138.39999 +3.22 |
138.86 | 136.66 | 137.36 | 19,717 |
| 04 May 20 |
135.17999 -1.16 |
137.00 | 133.70 | 136.98 | 8,793 |
| 30 Apr 20 |
136.34000 -1.18 |
140.38 | 135.80 | 140.38 | 20,893 |
| 29 Apr 20 |
137.52000 -3.40 |
140.82 | 137.52 | 140.00 | 31,951 |
| 28 Apr 20 |
140.92000 -2.20 |
143.98 | 138.32 | 143.98 | 40,852 |
| 27 Apr 20 |
143.12000 +0.26 |
143.82 | 142.00 | 142.94 | 50,178 |
| 24 Apr 20 |
142.86000 -0.84 |
145.46 | 142.50 | 144.02 | 78,221 |
| 23 Apr 20 |
143.70000 +0.92 |
144.94 | 140.62 | 143.00 | 63,141 |
| 22 Apr 20 |
142.78000 +5.16 |
143.00 | 138.60 | 138.98 | 32,498 |
| 21 Apr 20 |
137.62000 -1.78 |
140.10 | 137.12 | 139.52 | 11,409 |
| 20 Apr 20 |
139.39999 +1.26 |
140.78 | 138.02 | 140.48 | 8,764 |
| 17 Apr 20 |
138.14000 +2.22 |
141.78 | 137.54 | 141.78 | 37,909 |
| 16 Apr 20 |
135.92000 +2.24 |
137.44 | 134.98 | 134.98 | 12,891 |
| 15 Apr 20 |
133.67999 +0.26 |
135.62 | 131.92 | 134.08 | 22,868 |
| 14 Apr 20 |
133.42000 +3.18 |
134.32 | 130.38 | 132.36 | 10,718 |
| 09 Apr 20 |
130.24001 +2.20 |
133.52 | 129.70 | 132.98 | 17,840 |
| 08 Apr 20 |
128.03999 -1.64 |
128.12 | 126.06 | 128.02 | 11,395 |
| 07 Apr 20 |
129.67999 +2.82 |
131.14 | 126.00 | 129.98 | 25,175 |
| 06 Apr 20 |
126.86000 +3.26 |
128.80 | 125.52 | 127.56 | 22,816 |
| 03 Apr 20 |
123.60000 +4.54 |
125.00 | 122.30 | 122.48 | 15,842 |
| 02 Apr 20 |
119.06000 +0.90 |
120.10 | 117.30 | 119.52 | 14,599 |
| 01 Apr 20 |
118.16000 -2.10 |
118.68 | 114.96 | 116.98 | 20,030 |
| 31 Mar 20 |
120.26000 +0.78 |
125.48 | 118.92 | 124.70 | 45,636 |
| 30 Mar 20 |
119.48000 +8.06 |
120.10 | 110.60 | 111.98 | 26,848 |
| 27 Mar 20 |
111.42000 -2.16 |
114.28 | 109.80 | 112.98 | 14,744 |
| 26 Mar 20 |
113.58000 +2.38 |
114.76 | 108.02 | 111.90 | 13,414 |
| 25 Mar 20 |
111.20000 +2.60 |
113.20 | 108.60 | 113.00 | 30,276 |
| 24 Mar 20 |
108.60000 +2.72 |
109.96 | 106.26 | 106.26 | 28,279 |
| 23 Mar 20 |
105.88000 -10.20 |
114.26 | 104.12 | 111.66 | 41,003 |
| 20 Mar 20 |
116.08000 -3.34 |
122.88 | 115.10 | 121.14 | 23,707 |
| 19 Mar 20 |
119.42000 -1.32 |
125.22 | 117.30 | 124.98 | 35,504 |
| 18 Mar 20 |
120.74000 -1.40 |
124.12 | 118.18 | 119.88 | 17,853 |
| 17 Mar 20 |
122.14000 +3.60 |
123.84 | 112.50 | 118.02 | 34,675 |
| 16 Mar 20 |
118.54000 +2.86 |
119.72 | 110.00 | 116.52 | 23,712 |
| 13 Mar 20 |
115.68000 +2.40 |
118.46 | 112.74 | 115.52 | 18,390 |
| 12 Mar 20 |
113.28000 -6.06 |
116.40 | 110.14 | 115.32 | 22,626 |
| 11 Mar 20 |
119.34000 -0.38 |
123.98 | 119.34 | 122.66 | 24,529 |
| 10 Mar 20 |
119.72000 -0.20 |
124.78 | 118.00 | 121.52 | 18,767 |
| 09 Mar 20 |
119.92000 -4.58 |
122.22 | 116.50 | 118.02 | 16,024 |
| 06 Mar 20 |
124.50000 -2.34 |
125.20 | 121.58 | 125.12 | 34,623 |
| 05 Mar 20 |
126.84000 +0.84 |
129.68 | 125.22 | 128.98 | 17,994 |
| 04 Mar 20 |
126.00000 +4.42 |
126.00 | 122.52 | 123.18 | 7,574 |
| 03 Mar 20 |
121.58000 -1.20 |
127.42 | 121.40 | 126.00 | 32,902 |
| 02 Mar 20 |
122.78000 +1.38 |
123.66 | 119.74 | 122.12 | 27,427 |
| 28 Feb 20 |
121.40000 -8.08 |
125.76 | 119.20 | 121.10 | 22,375 |
| 27 Feb 20 |
129.48000 -4.18 |
131.62 | 128.98 | 130.32 | 17,368 |
| 26 Feb 20 |
133.66000 +0.46 |
134.56 | 130.78 | 132.42 | 26,679 |
| 25 Feb 20 |
133.20000 -1.96 |
135.22 | 133.20 | 134.70 | 5,394 |
| 24 Feb 20 |
135.16000 -1.50 |
137.02 | 134.16 | 135.76 | 11,202 |
| 21 Feb 20 |
136.66000 -0.20 |
137.32 | 136.10 | 137.28 | 1,663 |
| 20 Feb 20 |
136.86000 -1.26 |
138.34 | 136.86 | 138.34 | 4,132 |
| 19 Feb 20 |
138.12000 +0.16 |
138.88 | 137.90 | 138.60 | 2,645 |
| 18 Feb 20 |
137.96001 -2.04 |
139.56 | 137.96 | 138.60 | 3,752 |
| 17 Feb 20 |
140.00000 +1.84 |
140.00 | 138.52 | 139.50 | 3,500 |
| 14 Feb 20 |
138.16000 -0.64 |
139.14 | 137.76 | 138.56 | 3,386 |
| 13 Feb 20 |
138.80000 +0.10 |
139.00 | 138.30 | 138.78 | 1,875 |
| 12 Feb 20 |
138.70000 -0.50 |
139.96 | 138.60 | 139.50 | 2,465 |
| 11 Feb 20 |
139.20000 +0.38 |
139.92 | 138.82 | 139.92 | 2,277 |
| 10 Feb 20 |
138.82001 -0.04 |
139.30 | 138.18 | 139.00 | 2,547 |
| 07 Feb 20 |
138.86000 -1.38 |
140.46 | 138.56 | 139.84 | 3,001 |
| 06 Feb 20 |
140.24001 +0.80 |
140.56 | 139.70 | 139.98 | 2,304 |
| 05 Feb 20 |
139.44000 +1.74 |
139.50 | 137.16 | 137.16 | 2,700 |
| 04 Feb 20 |
137.70000 +2.20 |
138.22 | 136.66 | 136.70 | 7,454 |
| 03 Feb 20 |
135.50000 +1.00 |
136.22 | 134.64 | 135.30 | 2,215 |
| 31 Jan 20 |
134.50000 -1.12 |
136.62 | 134.50 | 135.02 | 2,521 |
| 30 Jan 20 |
135.62000 -1.48 |
137.50 | 135.44 | 137.50 | 1,755 |
| 29 Jan 20 |
137.10001 +0.72 |
137.46 | 133.14 | 136.90 | 10,304 |
| 28 Jan 20 |
136.38000 +1.68 |
136.66 | 134.58 | 135.22 | 3,659 |
| 27 Jan 20 |
134.70000 +0.04 |
135.02 | 133.18 | 134.34 | 4,720 |
| 24 Jan 20 |
134.66000 +1.46 |
135.12 | 134.24 | 134.78 | 3,473 |
| 23 Jan 20 |
133.20000 -0.20 |
134.66 | 133.02 | 134.66 | 3,322 |
| 22 Jan 20 |
133.39999 -1.70 |
136.30 | 131.78 | 135.88 | 9,594 |
| 21 Jan 20 |
135.10001 +0.20 |
135.20 | 133.70 | 134.78 | 3,567 |
| 20 Jan 20 |
134.89999 +0.64 |
134.90 | 134.40 | 134.82 | 3,638 |
| 17 Jan 20 |
134.25999 +1.18 |
134.26 | 132.56 | 133.40 | 6,591 |
| 16 Jan 20 |
133.08000 +1.52 |
133.60 | 131.60 | 132.38 | 8,361 |
| 15 Jan 20 |
131.56000 +1.04 |
132.00 | 131.00 | 131.68 | 3,664 |
| 14 Jan 20 |
130.52000 -0.08 |
131.80 | 130.24 | 130.52 | 3,939 |
| 13 Jan 20 |
130.60001 -0.10 |
131.30 | 130.16 | 130.90 | 2,717 |
| 10 Jan 20 |
130.70000 -0.10 |
131.64 | 130.56 | 131.28 | 1,774 |
| 09 Jan 20 |
130.80000 +0.92 |
131.52 | 130.70 | 131.38 | 6,226 |
| 08 Jan 20 |
129.88000 +0.58 |
130.74 | 129.32 | 129.48 | 3,841 |
| 07 Jan 20 |
129.30000 +1.40 |
130.12 | 127.34 | 128.98 | 6,436 |
| 06 Jan 20 |
127.90000 -1.80 |
129.32 | 127.78 | 129.32 | 2,330 |
| 03 Jan 20 |
129.70000 -0.38 |
130.52 | 127.92 | 130.18 | 4,433 |
| 02 Jan 20 |
130.08000 -0.62 |
131.04 | 129.84 | 130.48 | 6,684 |
| 30 Dec 19 |
130.70000 +0.28 |
130.80 | 130.02 | 130.80 | 2,103 |
| 27 Dec 19 |
130.42000 -1.16 |
131.88 | 130.14 | 131.88 | 5,735 |
| 23 Dec 19 |
131.58000 -0.98 |
132.50 | 131.12 | 132.28 | 6,017 |
| 20 Dec 19 |
132.56000 +2.34 |
132.56 | 130.26 | 130.78 | 5,429 |
| 19 Dec 19 |
130.22000 +1.52 |
130.34 | 128.76 | 128.78 | 7,030 |
| 18 Dec 19 |
128.70000 +0.22 |
129.56 | 128.66 | 129.00 | 4,760 |
| 17 Dec 19 |
128.48000 +0.92 |
128.76 | 128.08 | 128.22 | 3,761 |
| 16 Dec 19 |
127.56000 +1.38 |
128.10 | 126.76 | 127.10 | 2,977 |
| 13 Dec 19 |
126.18000 -0.86 |
127.08 | 126.18 | 126.72 | 2,062 |
| 12 Dec 19 |
127.04000 -0.48 |
127.66 | 126.36 | 126.90 | 3,093 |
| 11 Dec 19 |
127.52000 +1.00 |
127.92 | 126.34 | 126.58 | 2,536 |
| 10 Dec 19 |
126.52000 -0.14 |
127.20 | 126.02 | 127.20 | 2,445 |
| 09 Dec 19 |
126.66000 -1.12 |
127.24 | 126.40 | 126.52 | 4,079 |
| 06 Dec 19 |
127.78000 +2.78 |
127.98 | 125.60 | 125.80 | 3,518 |
| 05 Dec 19 |
125.00000 -0.64 |
126.00 | 124.46 | 125.70 | 2,969 |
| 04 Dec 19 |
125.64000 +2.66 |
125.90 | 124.08 | 124.70 | 4,152 |
| 03 Dec 19 |
122.98000 -0.66 |
124.40 | 122.90 | 124.40 | 5,157 |
| 02 Dec 19 |
123.64000 -0.74 |
125.50 | 123.60 | 125.48 | 4,972 |
| 29 Nov 19 |
124.38000 -0.78 |
125.80 | 124.38 | 125.28 | 5,435 |
| 28 Nov 19 |
125.16000 +0.24 |
125.40 | 124.00 | 125.08 | 4,532 |
| 27 Nov 19 |
124.92000 +0.70 |
125.18 | 124.10 | 124.48 | 2,300 |
| 26 Nov 19 |
124.22000 +0.00 |
125.08 | 123.88 | 125.00 | 5,426 |
| 25 Nov 19 |
124.22000 -0.98 |
125.18 | 124.00 | 125.18 | 4,770 |
| 22 Nov 19 |
125.20000 +2.46 |
125.24 | 122.94 | 122.98 | 5,948 |
| 21 Nov 19 |
122.74000 +0.72 |
123.00 | 121.98 | 121.98 | 4,657 |
| 20 Nov 19 |
122.02000 +0.64 |
122.40 | 121.38 | 122.40 | 1,796 |
| 19 Nov 19 |
121.38000 -0.60 |
122.20 | 121.28 | 121.98 | 6,091 |
| 18 Nov 19 |
121.98000 +1.76 |
122.40 | 120.14 | 122.02 | 5,447 |
| 15 Nov 19 |
120.22000 +1.46 |
120.22 | 118.46 | 119.34 | 4,638 |
| 14 Nov 19 |
118.76000 -0.42 |
119.70 | 118.36 | 119.48 | 2,533 |
| 13 Nov 19 |
119.18000 -0.04 |
119.86 | 118.80 | 119.50 | 5,276 |
| 12 Nov 19 |
119.22000 -0.22 |
120.20 | 119.04 | 119.56 | 1,168 |
| 11 Nov 19 |
119.44000 +0.42 |
120.96 | 119.36 | 120.78 | 3,513 |
| 08 Nov 19 |
119.02000 -0.42 |
119.16 | 118.52 | 119.14 | 1,710 |
| 07 Nov 19 |
119.44000 +1.02 |
119.50 | 118.44 | 118.94 | 6,345 |
| 06 Nov 19 |
118.42000 -0.26 |
118.52 | 117.20 | 117.94 | 3,753 |
| 05 Nov 19 |
118.68000 +1.06 |
118.68 | 117.10 | 117.38 | 2,854 |
| 04 Nov 19 |
117.62000 -0.10 |
118.34 | 117.62 | 118.18 | 7,625 |
| 01 Nov 19 |
117.72000 +0.14 |
119.32 | 117.62 | 118.78 | 3,379 |
| 31 Oct 19 |
117.58000 -1.62 |
119.78 | 117.58 | 119.78 | 5,611 |
| 30 Oct 19 |
119.20000 +2.58 |
120.00 | 118.76 | 119.64 | 5,504 |
| 29 Oct 19 |
116.62000 +0.00 |
117.14 | 116.00 | 116.82 | 3,487 |
| 28 Oct 19 |
116.62000 +0.64 |
117.08 | 115.84 | 116.18 | 5,440 |
| 25 Oct 19 |
115.98000 -0.58 |
116.16 | 114.86 | 115.20 | 6,051 |
| 24 Oct 19 |
116.56000 -0.52 |
117.30 | 116.30 | 116.94 | 8,368 |
| 23 Oct 19 |
117.08000 +0.38 |
117.28 | 116.12 | 116.28 | 4,597 |
| 22 Oct 19 |
116.70000 +2.04 |
117.22 | 114.76 | 114.98 | 4,021 |
| 21 Oct 19 |
114.66000 -2.40 |
116.02 | 114.04 | 115.02 | 25,643 |
| 18 Oct 19 |
117.06000 -6.14 |
122.48 | 116.84 | 122.02 | 8,783 |
| 17 Oct 19 |
123.20000 +0.30 |
123.60 | 121.72 | 121.72 | 2,729 |
| 16 Oct 19 |
122.90000 +2.00 |
123.28 | 120.62 | 120.62 | 7,233 |
| 15 Oct 19 |
120.90000 +2.14 |
122.00 | 118.38 | 119.38 | 11,333 |
| 14 Oct 19 |
118.76000 -1.22 |
119.78 | 118.44 | 119.78 | 3,568 |
| 11 Oct 19 |
119.98000 +1.96 |
119.98 | 117.32 | 117.88 | 11,271 |
| 10 Oct 19 |
118.02000 +0.52 |
118.16 | 116.40 | 117.22 | 3,977 |
| 09 Oct 19 |
117.50000 -2.78 |
119.54 | 117.00 | 118.98 | 12,971 |
| 08 Oct 19 |
120.28000 -1.10 |
121.72 | 120.28 | 121.30 | 3,376 |
| 07 Oct 19 |
121.38000 -0.08 |
122.08 | 120.30 | 121.80 | 5,165 |
| 04 Oct 19 |
121.46000 +1.44 |
121.46 | 119.58 | 120.18 | 1,548 |
| 02 Oct 19 |
120.02000 +0.80 |
122.52 | 118.32 | 118.32 | 8,241 |
| 01 Oct 19 |
119.22000 +0.22 |
119.96 | 118.72 | 119.78 | 4,634 |
| 30 Sep 19 |
119.00000 +0.90 |
119.08 | 117.76 | 118.58 | 2,961 |
| 27 Sep 19 |
118.10000 -0.02 |
118.68 | 116.00 | 118.02 | 5,823 |
| 26 Sep 19 |
118.12000 -1.62 |
120.60 | 118.12 | 119.88 | 2,834 |
| 25 Sep 19 |
119.74000 -0.80 |
120.00 | 118.64 | 120.00 | 5,172 |
| 24 Sep 19 |
120.54000 +1.76 |
120.68 | 119.52 | 120.00 | 1,459 |
| 23 Sep 19 |
118.78000 -1.00 |
119.96 | 118.76 | 119.50 | 2,655 |
| 20 Sep 19 |
119.78000 +1.48 |
119.84 | 117.60 | 117.90 | 1,521 |
| 19 Sep 19 |
118.30000 +0.94 |
118.56 | 117.06 | 117.68 | 2,226 |
| 18 Sep 19 |
117.36000 -0.20 |
118.50 | 117.00 | 118.50 | 3,597 |
| 17 Sep 19 |
117.56000 -0.90 |
118.18 | 116.98 | 117.30 | 3,077 |
| 16 Sep 19 |
118.46000 +0.80 |
118.64 | 117.46 | 117.98 | 3,632 |
| 13 Sep 19 |
117.66000 -0.60 |
118.54 | 116.84 | 116.84 | 3,603 |
| 12 Sep 19 |
118.26000 -0.12 |
120.12 | 118.08 | 119.60 | 7,788 |
| 11 Sep 19 |
118.38000 +2.18 |
118.50 | 116.90 | 116.90 | 4,214 |
| 10 Sep 19 |
116.20000 +1.62 |
116.24 | 113.68 | 115.28 | 7,327 |
| 09 Sep 19 |
114.58000 -1.82 |
116.90 | 114.56 | 116.68 | 4,649 |
| 06 Sep 19 |
116.40000 -0.18 |
117.22 | 115.98 | 115.98 | 2,398 |
| 05 Sep 19 |
116.58000 +0.12 |
117.90 | 115.92 | 117.90 | 2,461 |
| 04 Sep 19 |
116.46000 -0.62 |
117.98 | 116.46 | 117.98 | 3,700 |
| 03 Sep 19 |
117.08000 -0.12 |
117.98 | 116.68 | 117.98 | 2,869 |
| 02 Sep 19 |
117.20000 +0.60 |
117.86 | 116.76 | 117.86 | 5,583 |
| 30 Aug 19 |
116.60000 +0.68 |
117.00 | 115.94 | 116.52 | 4,677 |
| 29 Aug 19 |
115.92000 +0.72 |
116.92 | 114.56 | 116.34 | 6,301 |
| 28 Aug 19 |
115.20000 -2.98 |
117.58 | 115.00 | 117.58 | 5,098 |
| 27 Aug 19 |
118.18000 +3.70 |
119.06 | 116.06 | 117.80 | 3,723 |
| 26 Aug 19 |
114.48000 -0.48 |
115.16 | 114.18 | 115.16 | 3,616 |
| 23 Aug 19 |
114.96000 -3.48 |
119.88 | 114.92 | 119.88 | 4,427 |
| 22 Aug 19 |
118.44000 -0.16 |
119.46 | 118.26 | 119.00 | 2,505 |
| 21 Aug 19 |
118.60000 +0.06 |
119.28 | 117.66 | 118.28 | 7,815 |
| 20 Aug 19 |
118.54000 -0.76 |
119.88 | 117.96 | 119.88 | 1,288 |
| 19 Aug 19 |
119.30000 +0.94 |
119.64 | 118.94 | 119.64 | 4,395 |
| 16 Aug 19 |
118.36000 +1.54 |
118.54 | 117.70 | 117.70 | 2,489 |
| 15 Aug 19 |
116.82000 -1.26 |
117.90 | 116.22 | 117.18 | 4,487 |
| 14 Aug 19 |
118.08000 -1.18 |
119.60 | 117.70 | 119.28 | 3,865 |
| 13 Aug 19 |
119.26000 +1.30 |
119.50 | 117.44 | 118.28 | 1,532 |
| 12 Aug 19 |
117.96000 +0.50 |
118.76 | 117.60 | 118.48 | 2,315 |
| 09 Aug 19 |
117.46000 +0.44 |
118.40 | 117.22 | 118.40 | 2,041 |
| 08 Aug 19 |
117.02000 +1.42 |
117.12 | 116.28 | 116.50 | 4,637 |
| 07 Aug 19 |
115.60000 -1.08 |
117.38 | 114.50 | 116.88 | 7,640 |
| 06 Aug 19 |
116.68000 +0.60 |
117.10 | 115.62 | 116.02 | 3,372 |
| 05 Aug 19 |
116.08000 -0.84 |
117.78 | 115.98 | 117.78 | 4,382 |
| 02 Aug 19 |
116.92000 -0.88 |
118.20 | 116.60 | 118.18 | 3,827 |
| 01 Aug 19 |
117.80000 +0.06 |
118.50 | 116.94 | 118.20 | 2,640 |
| 31 Jul 19 |
117.74000 -0.92 |
119.18 | 117.70 | 119.00 | 2,847 |
| 30 Jul 19 |
118.66000 -0.30 |
119.64 | 117.86 | 119.42 | 3,280 |
| 29 Jul 19 |
118.96000 +1.36 |
119.10 | 117.20 | 118.08 | 3,799 |
| 26 Jul 19 |
117.60000 +0.30 |
118.58 | 117.44 | 118.20 | 5,878 |
| 25 Jul 19 |
117.30000 +1.30 |
117.52 | 116.26 | 116.80 | 3,243 |
| 24 Jul 19 |
116.00000 +0.94 |
116.46 | 115.36 | 116.46 | 6,029 |
| 23 Jul 19 |
115.06000 +0.86 |
116.28 | 115.00 | 115.50 | 9,789 |
| 22 Jul 19 |
114.20000 -2.90 |
116.90 | 114.00 | 116.68 | 7,823 |
| 19 Jul 19 |
117.10000 -0.14 |
118.38 | 116.70 | 118.38 | 4,572 |
| 18 Jul 19 |
117.24000 -0.20 |
118.06 | 117.06 | 117.58 | 3,737 |
| 17 Jul 19 |
117.44000 -0.96 |
119.06 | 117.12 | 119.02 | 7,309 |
| 16 Jul 19 |
118.40000 -1.38 |
121.76 | 117.52 | 119.82 | 10,964 |
| 15 Jul 19 |
119.78000 -3.16 |
120.70 | 119.22 | 120.00 | 9,041 |
| 12 Jul 19 |
122.94000 -0.94 |
125.18 | 122.92 | 125.18 | 1,846 |
| 11 Jul 19 |
123.88000 -1.86 |
126.18 | 123.68 | 126.18 | 6,676 |
| 10 Jul 19 |
125.74000 -0.20 |
126.38 | 125.16 | 126.38 | 4,109 |
| 09 Jul 19 |
125.94000 +0.58 |
127.00 | 125.14 | 126.40 | 1,545 |
| 08 Jul 19 |
125.36000 -0.04 |
125.78 | 124.44 | 125.78 | 2,468 |
| 05 Jul 19 |
125.40000 -0.40 |
126.58 | 125.40 | 126.50 | 2,225 |
| 04 Jul 19 |
125.80000 +0.44 |
126.50 | 125.80 | 125.82 | 735 |
| 03 Jul 19 |
125.36000 +2.12 |
125.40 | 124.04 | 124.64 | 946 |
| 02 Jul 19 |
123.24000 -0.30 |
124.56 | 122.80 | 124.56 | 2,845 |
| 01 Jul 19 |
123.54000 +1.16 |
125.18 | 123.16 | 125.18 | 5,022 |
| 28 Jun 19 |
122.38000 -1.52 |
124.10 | 121.98 | 124.08 | 2,314 |
| 27 Jun 19 |
123.90000 -0.82 |
126.20 | 123.90 | 126.20 | 1,568 |
| 26 Jun 19 |
124.72000 -1.74 |
127.44 | 124.00 | 126.52 | 3,597 |
| 25 Jun 19 |
126.46000 +0.60 |
127.12 | 125.30 | 126.34 | 2,199 |
| 24 Jun 19 |
125.86000 +0.90 |
125.88 | 124.66 | 125.88 | 2,088 |
| 21 Jun 19 |
124.96000 -0.74 |
126.00 | 124.24 | 126.00 | 2,946 |
| 20 Jun 19 |
125.70000 +0.70 |
125.80 | 124.32 | 125.50 | 2,360 |
| 19 Jun 19 |
125.00000 -0.34 |
125.32 | 124.78 | 124.78 | 3,431 |
| 18 Jun 19 |
125.34000 +1.02 |
125.38 | 124.00 | 125.00 | 1,791 |
| 17 Jun 19 |
124.32000 -0.98 |
125.78 | 124.10 | 125.78 | 7,811 |
| 14 Jun 19 |
125.30000 +0.66 |
125.98 | 124.54 | 124.98 | 3,544 |
| 13 Jun 19 |
124.64000 -0.68 |
125.96 | 124.54 | 125.30 | 3,240 |
| 12 Jun 19 |
125.32000 +1.58 |
126.10 | 123.10 | 123.38 | 1,635 |
| 11 Jun 19 |
123.74000 +1.12 |
123.96 | 121.98 | 121.98 | 3,598 |
| 07 Jun 19 |
122.62000 +1.56 |
123.00 | 120.52 | 121.80 | 1,868 |
| 06 Jun 19 |
121.06000 +1.22 |
121.36 | 118.60 | 118.60 | 3,643 |
| 05 Jun 19 |
119.84000 +0.78 |
119.90 | 118.72 | 119.90 | 1,189 |
| 04 Jun 19 |
119.06000 +1.26 |
119.12 | 116.98 | 116.98 | 1,998 |
| 03 Jun 19 |
117.80000 -0.16 |
117.92 | 116.74 | 117.18 | 3,302 |
| 31 May 19 |
117.96000 -0.36 |
118.58 | 117.06 | 118.58 | 1,896 |
| 30 May 19 |
118.32000 +1.48 |
119.26 | 117.54 | 118.48 | 2,159 |
| 29 May 19 |
116.84000 -7.78 |
122.90 | 116.84 | 122.52 | 5,191 |
| 28 May 19 |
124.62000 +0.52 |
125.52 | 124.10 | 125.00 | 2,661 |
| 27 May 19 |
124.10000 +0.22 |
124.84 | 124.04 | 124.84 | 662 |
| 24 May 19 |
123.88000 +0.32 |
125.36 | 123.72 | 125.36 | 1,001 |
| 23 May 19 |
123.56000 -0.26 |
124.50 | 123.56 | 124.00 | 1,523 |
| 22 May 19 |
123.82000 -0.70 |
124.48 | 123.34 | 124.48 | 885 |
| 21 May 19 |
124.52000 +0.86 |
125.10 | 124.08 | 124.98 | 1,218 |
| 20 May 19 |
123.66000 -0.26 |
124.90 | 123.66 | 124.22 | 2,040 |
| 17 May 19 |
123.92000 -0.10 |
124.14 | 122.66 | 123.90 | 3,364 |
| 16 May 19 |
124.02000 +1.68 |
124.12 | 121.62 | 122.44 | 1,034 |
| 15 May 19 |
122.34000 -0.14 |
122.94 | 120.84 | 122.94 | 2,873 |
| 14 May 19 |
122.48000 +0.14 |
122.88 | 122.06 | 122.70 | 410 |
| 13 May 19 |
122.34000 +0.78 |
123.42 | 121.50 | 121.74 | 4,435 |
| 10 May 19 |
121.56000 -1.32 |
124.12 | 121.56 | 124.04 | 2,178 |
| 09 May 19 |
122.88000 -2.28 |
125.14 | 122.88 | 124.12 | 2,589 |
| 08 May 19 |
125.16000 +0.28 |
125.82 | 124.08 | 124.64 | 2,963 |
| 07 May 19 |
124.88000 -0.36 |
126.88 | 124.88 | 126.50 | 1,934 |
| 06 May 19 |
125.24000 -1.34 |
126.26 | 124.32 | 125.78 | 7,435 |
| 03 May 19 |
126.58000 +0.50 |
127.56 | 126.48 | 126.90 | 1,443 |
| 02 May 19 |
126.08000 +0.68 |
127.00 | 126.04 | 127.00 | 2,414 |
| 30 Apr 19 |
125.40000 -0.12 |
125.40 | 123.90 | 125.02 | 2,475 |
| 29 Apr 19 |
125.52000 +0.06 |
126.26 | 125.40 | 125.98 | 983 |
| 26 Apr 19 |
125.46000 +0.46 |
125.72 | 124.90 | 125.48 | 2,876 |
| 25 Apr 19 |
125.00000 -0.08 |
125.48 | 124.06 | 125.48 | 873 |
| 24 Apr 19 |
125.08000 +0.22 |
125.08 | 124.14 | 125.00 | 1,437 |
| 23 Apr 19 |
124.86000 +3.16 |
124.86 | 122.28 | 122.94 | 1,834 |
| 18 Apr 19 |
121.70000 -1.80 |
124.62 | 120.76 | 122.90 | 2,369 |
| 17 Apr 19 |
123.50000 +0.10 |
123.50 | 121.98 | 122.58 | 3,576 |
| 16 Apr 19 |
123.40000 +2.76 |
124.42 | 120.52 | 121.10 | 4,589 |
| 15 Apr 19 |
120.64000 +0.32 |
120.78 | 120.02 | 120.32 | 2,227 |
| 12 Apr 19 |
120.32000 +0.24 |
120.40 | 119.06 | 119.80 | 3,800 |
| 11 Apr 19 |
120.08000 -0.20 |
120.76 | 119.90 | 120.72 | 387 |
| 10 Apr 19 |
120.28000 -0.48 |
121.00 | 120.00 | 120.02 | 3,156 |
| 09 Apr 19 |
120.76000 -0.18 |
121.50 | 119.42 | 121.50 | 3,919 |
| 08 Apr 19 |
120.94000 -0.40 |
121.64 | 120.46 | 121.19 | 2,213 |
| 05 Apr 19 |
121.34000 +0.53 |
121.60 | 120.38 | 120.38 | 2,483 |
| 04 Apr 19 |
120.81000 -1.93 |
122.50 | 120.76 | 122.50 | 3,435 |
| 03 Apr 19 |
122.74000 -0.63 |
123.28 | 122.35 | 122.91 | 1,362 |
| 02 Apr 19 |
123.37000 -1.29 |
124.57 | 122.50 | 124.57 | 1,833 |
| 01 Apr 19 |
124.66000 +0.49 |
125.39 | 124.35 | 125.39 | 2,601 |
| 29 Mar 19 |
124.17000 +0.22 |
124.24 | 123.46 | 123.71 | 2,069 |
| 28 Mar 19 |
123.95000 +1.10 |
124.18 | 123.02 | 123.47 | 2,058 |
| 27 Mar 19 |
122.85000 +0.02 |
123.70 | 122.47 | 123.01 | 2,283 |
| 26 Mar 19 |
122.83000 +2.21 |
123.25 | 120.61 | 120.61 | 4,260 |
| 25 Mar 19 |
120.62000 -1.00 |
120.92 | 120.15 | 120.15 | 5,293 |
| 22 Mar 19 |
121.62000 -0.35 |
122.58 | 121.40 | 121.71 | 1,070 |
| 21 Mar 19 |
121.97000 +1.15 |
122.15 | 119.05 | 120.01 | 1,986 |
| 20 Mar 19 |
120.82000 -1.31 |
122.39 | 120.49 | 122.27 | 4,298 |
| 19 Mar 19 |
122.13000 +0.79 |
122.33 | 120.68 | 121.06 | 2,125 |
| 18 Mar 19 |
121.34000 -0.45 |
121.90 | 120.53 | 121.90 | 2,592 |
| 15 Mar 19 |
121.79000 -0.50 |
122.63 | 121.00 | 121.90 | 5,961 |
| 14 Mar 19 |
122.29000 -0.95 |
122.54 | 120.56 | 120.99 | 3,396 |
| 13 Mar 19 |
123.24000 -0.03 |
123.89 | 122.92 | 123.30 | 1,680 |
| 12 Mar 19 |
123.27000 -0.13 |
124.13 | 122.39 | 124.04 | 4,013 |
| 11 Mar 19 |
123.40000 +1.71 |
124.16 | 122.43 | 123.23 | 2,852 |
| 08 Mar 19 |
121.69000 -1.56 |
123.50 | 121.50 | 123.00 | 2,422 |
| 07 Mar 19 |
123.25000 +0.47 |
124.35 | 122.60 | 122.99 | 1,361 |
| 06 Mar 19 |
122.78000 -0.21 |
123.69 | 122.21 | 123.69 | 3,516 |
| 05 Mar 19 |
122.99000 +0.60 |
123.12 | 121.95 | 122.50 | 1,326 |
| 04 Mar 19 |
122.39000 +1.83 |
122.82 | 122.30 | 122.69 | 4,081 |
| 01 Mar 19 |
120.56000 +0.08 |
121.27 | 120.25 | 120.79 | 3,855 |
| 28 Feb 19 |
120.48000 +0.78 |
121.09 | 118.95 | 119.49 | 5,488 |
| 27 Feb 19 |
119.70000 -0.37 |
119.70 | 118.84 | 119.59 | 1,418 |
| 26 Feb 19 |
120.07000 -0.76 |
120.44 | 118.83 | 118.91 | 1,663 |
| 25 Feb 19 |
120.83000 +0.79 |
121.00 | 119.35 | 120.40 | 2,224 |
| 22 Feb 19 |
120.04000 +1.06 |
120.10 | 119.00 | 119.79 | 2,913 |
| 21 Feb 19 |
118.98000 -0.65 |
121.10 | 117.24 | 121.10 | 3,622 |
| 20 Feb 19 |
119.63000 -0.38 |
120.34 | 119.02 | 120.34 | 1,885 |
| 19 Feb 19 |
120.01000 -0.72 |
120.98 | 120.00 | 120.98 | 2,495 |
| 18 Feb 19 |
120.73000 +0.36 |
121.49 | 120.40 | 121.49 | 3,157 |
| 15 Feb 19 |
120.37000 +1.94 |
120.47 | 118.22 | 118.85 | 4,198 |
| 14 Feb 19 |
118.43000 -0.46 |
119.81 | 118.35 | 119.20 | 2,406 |
| 13 Feb 19 |
118.89000 +0.93 |
119.55 | 118.45 | 118.94 | 4,205 |
| 12 Feb 19 |
117.96000 +1.50 |
118.20 | 117.00 | 117.17 | 4,079 |
| 11 Feb 19 |
116.46000 +0.06 |
117.99 | 116.46 | 117.34 | 4,678 |
| 08 Feb 19 |
116.40000 +0.29 |
117.03 | 116.01 | 116.29 | 3,032 |
| 07 Feb 19 |
116.11000 -1.03 |
117.45 | 115.93 | 116.82 | 1,571 |
| 06 Feb 19 |
117.14000 +0.32 |
117.21 | 116.22 | 116.26 | 3,139 |
| 05 Feb 19 |
116.82000 +0.72 |
117.10 | 116.32 | 116.32 | 2,831 |
| 04 Feb 19 |
116.10000 -1.00 |
118.09 | 115.70 | 118.01 | 4,317 |
| 01 Feb 19 |
117.10000 +0.68 |
117.44 | 115.92 | 117.44 | 14,445 |
| 31 Jan 19 |
116.42000 +1.71 |
116.49 | 114.00 | 115.19 | 2,819 |
| 30 Jan 19 |
114.71000 +0.98 |
114.83 | 113.49 | 113.49 | 3,034 |
| 29 Jan 19 |
113.73000 +1.87 |
114.00 | 112.39 | 113.19 | 3,119 |
| 28 Jan 19 |
111.86000 -0.57 |
112.63 | 111.48 | 112.42 | 3,106 |
| 25 Jan 19 |
112.43000 +0.33 |
112.93 | 111.91 | 112.79 | 2,414 |
| 24 Jan 19 |
112.10000 -0.48 |
114.00 | 111.68 | 113.52 | 2,914 |
| 23 Jan 19 |
112.58000 -0.50 |
114.11 | 112.58 | 112.94 | 1,873 |
| 22 Jan 19 |
113.08000 -1.57 |
116.70 | 112.08 | 115.09 | 6,413 |
| 21 Jan 19 |
114.65000 +0.00 |
116.01 | 114.65 | 116.01 | 4,674 |
| 18 Jan 19 |
114.65000 +1.66 |
114.65 | 113.31 | 114.00 | 4,026 |
| 17 Jan 19 |
112.99000 +0.40 |
113.06 | 111.98 | 112.70 | 1,627 |
| 16 Jan 19 |
112.59000 -0.37 |
114.12 | 112.29 | 113.00 | 1,518 |
| 15 Jan 19 |
112.96000 +1.28 |
113.47 | 111.68 | 112.49 | 4,472 |
| 14 Jan 19 |
111.68000 -0.35 |
113.10 | 111.54 | 112.30 | 2,525 |
| 11 Jan 19 |
112.03000 -0.74 |
113.04 | 111.95 | 112.96 | 2,172 |
| 10 Jan 19 |
112.77000 +0.24 |
112.77 | 110.51 | 110.99 | 5,495 |
| 09 Jan 19 |
112.53000 -0.11 |
114.58 | 112.00 | 114.15 | 9,413 |
| 08 Jan 19 |
112.64000 +1.35 |
112.84 | 111.58 | 111.70 | 4,363 |
| 07 Jan 19 |
111.29000 -0.67 |
113.40 | 110.82 | 112.56 | 7,998 |
| 04 Jan 19 |
111.96000 +1.23 |
112.66 | 110.51 | 110.51 | 5,890 |
| 03 Jan 19 |
110.73000 -1.91 |
112.95 | 110.36 | 110.53 | 4,536 |
| 02 Jan 19 |
112.64000 +0.85 |
112.64 | 111.33 | 112.34 | 13,577 |
| 28 Dec 18 |
111.79000 +2.89 |
112.04 | 110.51 | 110.51 | 1,953 |
| 27 Dec 18 |
108.90000 -4.70 |
112.49 | 108.21 | 112.49 | 7,678 |
| 21 Dec 18 |
113.60000 +0.73 |
114.54 | 112.00 | 112.70 | 4,162 |
| 20 Dec 18 |
112.87000 -1.32 |
113.18 | 110.45 | 112.24 | 6,010 |
| 19 Dec 18 |
114.19000 -1.20 |
115.10 | 113.00 | 114.21 | 10,208 |
| 18 Dec 18 |
115.39000 +0.63 |
116.97 | 113.55 | 113.56 | 12,855 |
| 17 Dec 18 |
114.76000 -2.71 |
117.21 | 112.36 | 116.94 | 27,337 |
| 14 Dec 18 |
117.47000 -12.78 |
130.45 | 117.30 | 129.79 | 13,325 |
| 13 Dec 18 |
130.25000 +0.68 |
130.90 | 128.84 | 130.16 | 1,238 |
| 12 Dec 18 |
129.57001 +0.38 |
130.73 | 128.64 | 128.64 | 3,517 |
| 11 Dec 18 |
129.19000 +3.84 |
129.72 | 126.99 | 128.62 | 5,174 |
| 10 Dec 18 |
125.35000 -1.36 |
127.72 | 125.35 | 126.99 | 2,720 |
| 07 Dec 18 |
126.71000 +0.48 |
129.42 | 126.48 | 126.84 | 5,300 |
| 06 Dec 18 |
126.23000 -1.87 |
128.79 | 125.70 | 128.44 | 4,624 |
| 05 Dec 18 |
128.10001 -2.77 |
130.00 | 128.10 | 130.00 | 319 |
| 04 Dec 18 |
130.87000 +2.30 |
130.87 | 127.06 | 129.09 | 1,900 |
| 03 Dec 18 |
128.57001 +0.34 |
130.90 | 128.00 | 130.45 | 4,500 |
| 30 Nov 18 |
128.23000 -0.15 |
128.57 | 127.39 | 128.41 | 1,409 |
| 29 Nov 18 |
128.38000 +0.38 |
128.99 | 127.62 | 128.62 | 2,479 |
| 28 Nov 18 |
128.00000 +3.70 |
128.66 | 126.37 | 127.06 | 894 |
| 27 Nov 18 |
124.30000 +0.51 |
124.80 | 123.69 | 123.79 | 817 |
| 26 Nov 18 |
123.79000 -1.77 |
125.39 | 123.79 | 125.00 | 4,443 |
| 23 Nov 18 |
125.56000 +1.08 |
125.70 | 124.39 | 124.50 | 1,593 |
| 22 Nov 18 |
124.48000 -0.92 |
124.99 | 122.95 | 124.74 | 3,247 |
| 21 Nov 18 |
125.40000 -3.80 |
128.99 | 125.12 | 128.15 | 2,430 |
| 20 Nov 18 |
129.20000 +0.78 |
130.32 | 128.26 | 128.26 | 4,475 |
| 19 Nov 18 |
128.42000 +1.01 |
129.00 | 127.18 | 127.59 | 2,840 |
| 16 Nov 18 |
127.41000 +0.54 |
127.67 | 126.39 | 126.73 | 994 |
| 15 Nov 18 |
126.87000 -0.28 |
128.38 | 126.00 | 127.61 | 1,726 |
| 14 Nov 18 |
127.15000 -1.32 |
129.18 | 127.15 | 127.51 | 2,343 |
| 13 Nov 18 |
128.47000 -0.97 |
130.60 | 127.42 | 130.00 | 3,758 |
| 12 Nov 18 |
129.44000 +1.13 |
129.66 | 127.92 | 128.19 | 41,662 |
| 09 Nov 18 |
128.31000 +1.27 |
128.47 | 126.80 | 126.80 | 2,897 |
| 08 Nov 18 |
127.04000 +1.23 |
127.41 | 125.87 | 126.50 | 2,895 |
| 07 Nov 18 |
125.81000 +0.85 |
126.00 | 124.15 | 124.64 | 2,262 |
| 06 Nov 18 |
124.96000 +0.23 |
125.22 | 123.69 | 124.74 | 1,814 |
| 05 Nov 18 |
124.73000 +1.53 |
125.00 | 122.50 | 123.16 | 4,418 |
| 02 Nov 18 |
123.20000 -1.00 |
124.40 | 122.63 | 124.01 | 1,217 |
| 01 Nov 18 |
124.20000 +0.13 |
124.20 | 122.79 | 123.64 | 2,698 |
| 31 Oct 18 |
124.07000 +1.69 |
124.99 | 123.45 | 123.45 | 1,967 |
| 30 Oct 18 |
122.38000 +0.95 |
123.14 | 120.80 | 121.21 | 15,932 |
| 29 Oct 18 |
121.43000 +0.59 |
122.29 | 119.01 | 119.51 | 5,229 |
| 26 Oct 18 |
120.84000 -1.02 |
122.18 | 119.76 | 120.34 | 1,658 |
| 25 Oct 18 |
121.86000 -0.39 |
122.05 | 119.00 | 120.35 | 6,645 |
| 24 Oct 18 |
122.25000 +2.25 |
122.57 | 120.46 | 120.54 | 3,691 |
| 23 Oct 18 |
120.00000 -0.69 |
121.02 | 119.17 | 120.64 | 8,944 |
| 22 Oct 18 |
120.69000 -0.36 |
121.23 | 120.01 | 120.51 | 1,206 |
| 19 Oct 18 |
121.05000 +0.94 |
122.21 | 120.12 | 121.20 | 1,994 |
| 18 Oct 18 |
120.11000 +0.22 |
121.50 | 120.10 | 120.99 | 2,948 |
| 17 Oct 18 |
119.89000 +2.24 |
119.89 | 117.41 | 117.92 | 780 |
| 16 Oct 18 |
117.65000 +1.36 |
118.76 | 115.35 | 116.44 | 2,245 |
| 15 Oct 18 |
116.29000 +0.54 |
116.45 | 114.23 | 116.15 | 1,929 |
| 12 Oct 18 |
115.75000 -1.62 |
116.90 | 113.40 | 116.50 | 15,477 |
| 11 Oct 18 |
117.37000 -4.18 |
119.67 | 117.27 | 118.75 | 7,963 |
| 10 Oct 18 |
121.55000 +0.77 |
121.59 | 120.44 | 121.49 | 4,309 |
| 09 Oct 18 |
120.78000 -0.34 |
121.87 | 120.50 | 121.01 | 2,622 |
| 08 Oct 18 |
121.12000 +0.48 |
121.50 | 120.10 | 120.10 | 3,637 |
| 05 Oct 18 |
120.64000 +0.87 |
121.50 | 120.64 | 121.49 | 3,866 |
| 04 Oct 18 |
119.77000 -1.46 |
121.10 | 119.26 | 121.10 | 1,708 |
| 02 Oct 18 |
121.23000 +0.81 |
121.50 | 120.58 | 120.90 | 2,519 |
| 01 Oct 18 |
120.42000 +1.30 |
120.50 | 118.97 | 120.27 | 2,171 |
| 28 Sep 18 |
119.12000 -0.45 |
119.76 | 118.66 | 118.66 | 764 |
| 27 Sep 18 |
119.57000 +0.66 |
119.57 | 117.87 | 118.25 | 904 |
| 26 Sep 18 |
118.91000 -0.06 |
118.91 | 117.66 | 117.71 | 1,378 |
| 25 Sep 18 |
118.97000 -0.23 |
120.00 | 118.85 | 120.00 | 1,100 |
| 24 Sep 18 |
119.20000 -1.71 |
122.92 | 119.20 | 121.79 | 4,899 |
| 21 Sep 18 |
120.91000 +0.49 |
121.38 | 120.00 | 120.00 | 1,435 |
| 20 Sep 18 |
120.42000 +0.09 |
120.42 | 119.39 | 120.00 | 1,539 |
| 19 Sep 18 |
120.33000 +0.47 |
120.75 | 119.87 | 120.59 | 4,481 |
| 18 Sep 18 |
119.86000 +0.19 |
120.49 | 119.50 | 119.58 | 1,095 |
| 17 Sep 18 |
119.67000 +0.09 |
120.46 | 119.11 | 120.46 | 1,477 |
| 14 Sep 18 |
119.58000 +0.28 |
120.46 | 119.01 | 119.01 | 1,653 |
| 13 Sep 18 |
119.30000 -0.48 |
120.13 | 119.23 | 119.59 | 3,820 |
| 12 Sep 18 |
119.78000 +0.17 |
120.17 | 119.01 | 119.99 | 1,243 |
| 11 Sep 18 |
119.61000 +1.10 |
119.97 | 117.77 | 118.81 | 924 |
| 10 Sep 18 |
118.51000 +0.43 |
119.28 | 118.22 | 119.00 | 750 |
| 07 Sep 18 |
118.08000 +1.49 |
118.20 | 116.88 | 117.74 | 9,529 |
| 06 Sep 18 |
116.59000 +0.32 |
117.51 | 116.12 | 116.41 | 2,797 |
| 05 Sep 18 |
116.27000 +0.53 |
116.54 | 114.79 | 115.94 | 1,628 |
| 04 Sep 18 |
115.74000 -0.26 |
117.10 | 115.74 | 117.10 | 1,849 |
| 03 Sep 18 |
116.00000 +0.31 |
116.75 | 115.67 | 116.69 | 2,252 |
| 31 Aug 18 |
115.69000 -0.08 |
116.00 | 114.95 | 115.39 | 1,848 |
| 30 Aug 18 |
115.77000 +0.63 |
116.25 | 115.00 | 115.80 | 1,095 |
| 29 Aug 18 |
115.14000 +0.50 |
115.50 | 114.60 | 115.00 | 13,276 |
| 28 Aug 18 |
114.64000 -1.34 |
115.69 | 114.37 | 115.01 | 2,630 |
| 27 Aug 18 |
115.98000 +0.24 |
116.81 | 115.18 | 116.05 | 2,956 |
| 24 Aug 18 |
115.74000 -0.85 |
117.64 | 115.74 | 117.64 | 1,059 |
| 23 Aug 18 |
116.59000 +0.24 |
117.00 | 115.81 | 115.81 | 1,864 |
| 22 Aug 18 |
116.35000 -0.65 |
116.70 | 115.95 | 116.41 | 1,051 |
| 21 Aug 18 |
117.00000 -2.59 |
119.39 | 117.00 | 119.39 | 2,911 |
| 20 Aug 18 |
119.59000 +2.81 |
119.67 | 117.24 | 117.99 | 2,641 |
| 17 Aug 18 |
116.78000 +1.17 |
117.11 | 116.00 | 116.50 | 2,818 |
| 16 Aug 18 |
115.61000 +1.04 |
115.72 | 114.69 | 115.00 | 1,964 |
| 15 Aug 18 |
114.57000 +0.63 |
114.70 | 114.00 | 114.25 | 1,377 |
| 14 Aug 18 |
113.94000 -0.30 |
114.90 | 113.94 | 114.65 | 1,061 |
| 13 Aug 18 |
114.24000 -0.44 |
114.69 | 114.18 | 114.69 | 1,239 |
| 10 Aug 18 |
114.68000 +1.40 |
115.00 | 113.64 | 114.42 | 979 |
| 09 Aug 18 |
113.28000 -0.09 |
113.43 | 112.72 | 113.39 | 1,080 |
| 08 Aug 18 |
113.37000 -0.30 |
113.83 | 113.00 | 113.51 | 1,305 |
| 07 Aug 18 |
113.67000 -0.68 |
114.49 | 113.58 | 114.44 | 2,009 |
| 06 Aug 18 |
114.35000 +0.31 |
114.65 | 113.52 | 114.51 | 2,110 |
| 03 Aug 18 |
114.04000 -0.06 |
114.36 | 113.16 | 113.16 | 978 |
| 02 Aug 18 |
114.10000 +0.41 |
114.82 | 113.30 | 113.30 | 3,117 |
| 01 Aug 18 |
113.69000 +0.79 |
113.99 | 113.08 | 113.99 | 2,752 |
| 31 Jul 18 |
112.90000 +0.08 |
113.25 | 112.50 | 113.00 | 35,766 |
| 30 Jul 18 |
112.82000 -0.16 |
113.49 | 111.60 | 113.24 | 2,189 |
| 27 Jul 18 |
112.98000 +1.19 |
113.10 | 111.65 | 112.59 | 1,726 |
| 26 Jul 18 |
111.79000 +1.60 |
112.40 | 109.11 | 110.21 | 5,188 |
| 25 Jul 18 |
110.19000 -0.03 |
110.90 | 109.83 | 110.50 | 1,758 |
| 24 Jul 18 |
110.22000 +2.29 |
110.24 | 108.16 | 108.19 | 2,526 |
| 23 Jul 18 |
107.93000 +0.43 |
107.93 | 107.23 | 107.57 | 2,007 |
| 20 Jul 18 |
107.50000 -1.79 |
108.50 | 107.06 | 108.49 | 1,786 |
| 19 Jul 18 |
109.29000 -0.13 |
110.50 | 108.93 | 110.50 | 1,535 |
| 18 Jul 18 |
109.42000 -0.85 |
111.59 | 109.42 | 111.59 | 3,504 |
| 17 Jul 18 |
110.27000 +3.63 |
111.50 | 103.68 | 106.49 | 19,158 |
| 16 Jul 18 |
106.64000 -1.68 |
108.05 | 106.33 | 107.32 | 3,871 |
| 13 Jul 18 |
108.32500 -0.75 |
109.21 | 105.48 | 107.40 | 8,727 |
| 12 Jul 18 |
109.07000 +1.10 |
109.60 | 108.00 | 108.34 | 3,180 |
| 11 Jul 18 |
107.97000 +0.14 |
108.76 | 107.47 | 107.47 | 1,841 |
| 10 Jul 18 |
107.83000 +0.18 |
108.18 | 106.70 | 107.79 | 5,964 |
| 09 Jul 18 |
107.65500 +0.92 |
107.91 | 106.90 | 107.03 | 2,138 |
| 06 Jul 18 |
106.74000 +0.31 |
107.09 | 106.10 | 106.50 | 3,775 |
| 05 Jul 18 |
106.43500 +1.20 |
106.43 | 104.82 | 105.00 | 1,159 |
| 04 Jul 18 |
105.23000 -0.64 |
106.10 | 105.01 | 105.10 | 3,387 |
| 03 Jul 18 |
105.87000 +1.74 |
105.87 | 104.17 | 104.90 | 3,354 |
| 02 Jul 18 |
104.13500 -1.08 |
104.60 | 103.60 | 103.79 | 2,690 |
| 29 Jun 18 |
105.22000 -0.29 |
105.80 | 104.41 | 105.80 | 903 |
| 28 Jun 18 |
105.51000 +0.24 |
106.00 | 104.50 | 106.00 | 1,299 |
| 27 Jun 18 |
105.27000 +0.88 |
105.71 | 104.00 | 104.97 | 1,821 |
| 26 Jun 18 |
104.38500 -0.31 |
106.25 | 104.34 | 105.25 | 2,283 |
| 25 Jun 18 |
104.69000 -0.85 |
105.79 | 104.60 | 105.79 | 3,236 |
| 22 Jun 18 |
105.54000 +0.79 |
105.54 | 103.99 | 104.56 | 1,362 |
| 21 Jun 18 |
104.75500 -0.35 |
106.45 | 104.55 | 106.30 | 2,105 |
| 20 Jun 18 |
105.10000 -0.54 |
106.50 | 105.10 | 106.50 | 858 |
| 19 Jun 18 |
105.63500 +1.69 |
105.64 | 103.54 | 103.80 | 3,843 |
| 18 Jun 18 |
103.95000 -0.70 |
106.32 | 103.95 | 105.20 | 3,312 |
| 15 Jun 18 |
104.65000 -0.76 |
106.00 | 104.50 | 105.50 | 1,427 |
| 14 Jun 18 |
105.41000 +0.76 |
105.80 | 103.24 | 104.19 | 1,840 |
| 13 Jun 18 |
104.65000 +0.82 |
105.30 | 104.18 | 105.30 | 857 |
| 12 Jun 18 |
103.83000 -0.98 |
105.00 | 103.45 | 105.00 | 1,229 |
| 11 Jun 18 |
104.81000 -0.40 |
105.79 | 104.42 | 105.00 | 1,922 |
| 08 Jun 18 |
105.21000 +1.05 |
106.00 | 104.26 | 104.54 | 1,345 |
| 07 Jun 18 |
104.16000 +0.67 |
104.79 | 103.51 | 104.79 | 2,527 |
| 06 Jun 18 |
103.49000 -0.35 |
104.27 | 103.11 | 103.55 | 2,114 |
| 05 Jun 18 |
103.84000 -0.27 |
104.95 | 103.84 | 104.69 | 2,207 |
| 04 Jun 18 |
104.11000 +0.81 |
104.65 | 103.42 | 104.01 | 1,603 |
| 01 Jun 18 |
103.30000 +0.04 |
103.55 | 102.26 | 102.99 | 2,118 |
| 31 May 18 |
103.26000 -0.52 |
104.00 | 103.09 | 103.26 | 1,122 |
| 30 May 18 |
103.78000 +0.16 |
103.88 | 102.19 | 103.51 | 2,932 |
| 29 May 18 |
103.62000 -0.81 |
105.19 | 103.42 | 104.61 | 2,274 |
| 28 May 18 |
104.43000 -0.24 |
105.80 | 103.63 | 103.90 | 1,827 |
| 25 May 18 |
104.67000 +0.83 |
105.14 | 103.26 | 104.09 | 1,718 |
| 24 May 18 |
103.84000 -1.80 |
105.98 | 103.66 | 105.69 | 2,757 |
| 23 May 18 |
105.64000 +1.40 |
105.81 | 104.01 | 104.99 | 1,981 |
| 22 May 18 |
104.24000 -0.91 |
106.16 | 104.24 | 105.60 | 4,663 |
| 18 May 18 |
105.15000 -0.53 |
105.70 | 104.51 | 105.20 | 1,083 |
| 17 May 18 |
105.68000 -0.80 |
106.68 | 105.67 | 106.19 | 1,212 |
| 16 May 18 |
106.48000 +1.04 |
106.48 | 105.08 | 105.37 | 1,719 |
| 15 May 18 |
105.44000 -0.63 |
106.68 | 105.16 | 105.90 | 1,602 |
| 14 May 18 |
106.07000 +0.33 |
106.89 | 105.83 | 106.70 | 994 |
| 11 May 18 |
105.74000 +0.40 |
106.30 | 104.61 | 105.59 | 2,618 |
| 10 May 18 |
105.34000 +1.70 |
105.34 | 103.62 | 104.40 | 1,233 |
| 09 May 18 |
103.64000 -0.76 |
104.01 | 103.06 | 103.06 | 1,381 |
| 08 May 18 |
104.40000 -0.24 |
104.40 | 103.31 | 104.03 | 1,735 |
| 07 May 18 |
104.64000 +1.24 |
105.09 | 103.87 | 104.49 | 2,306 |
| 04 May 18 |
103.40000 +2.33 |
103.40 | 102.27 | 103.29 | 1,403 |
| 03 May 18 |
101.07000 -3.43 |
103.70 | 101.07 | 103.25 | 1,944 |
| 02 May 18 |
104.50000 -1.40 |
105.50 | 104.43 | 105.50 | 1,652 |
| 30 Apr 18 |
105.90000 +0.66 |
106.87 | 105.90 | 106.40 | 603 |
| 27 Apr 18 |
105.24000 -0.75 |
106.70 | 105.17 | 105.21 | 901 |
| 26 Apr 18 |
105.99000 +3.39 |
105.99 | 102.76 | 104.10 | 2,156 |
| 25 Apr 18 |
102.60000 -1.80 |
103.91 | 102.52 | 102.52 | 2,586 |
| 24 Apr 18 |
104.40000 +1.49 |
104.48 | 103.57 | 103.90 | 1,009 |
| 23 Apr 18 |
102.91000 +0.40 |
104.00 | 102.91 | 103.01 | 1,392 |
| 20 Apr 18 |
102.51000 -0.42 |
104.20 | 102.51 | 102.75 | 456 |
| 19 Apr 18 |
102.93000 -0.59 |
103.65 | 102.50 | 103.54 | 1,519 |
| 18 Apr 18 |
103.52000 -1.89 |
106.00 | 102.77 | 106.00 | 1,601 |
| 17 Apr 18 |
105.41000 -0.98 |
108.00 | 104.40 | 106.51 | 2,239 |
| 16 Apr 18 |
106.39000 +1.10 |
107.05 | 106.00 | 106.69 | 1,214 |
| 13 Apr 18 |
105.29000 -0.61 |
106.50 | 105.29 | 106.01 | 2,124 |
| 12 Apr 18 |
105.90000 +1.25 |
106.12 | 104.56 | 104.56 | 1,224 |
| 11 Apr 18 |
104.65000 -1.25 |
105.20 | 104.12 | 104.80 | 886 |
| 10 Apr 18 |
105.90000 +0.42 |
106.60 | 104.87 | 106.57 | 11,326 |
| 09 Apr 18 |
105.48000 +0.31 |
105.48 | 103.81 | 104.94 | 1,858 |
| 06 Apr 18 |
105.17000 -1.63 |
106.95 | 105.08 | 106.79 | 1,034 |
| 05 Apr 18 |
106.80000 +2.71 |
107.18 | 106.00 | 107.14 | 1,814 |
| 04 Apr 18 |
104.09000 +0.19 |
104.61 | 102.75 | 104.61 | 5,224 |
| 03 Apr 18 |
103.90000 +0.23 |
104.03 | 100.76 | 101.90 | 7,882 |
| 29 Mar 18 |
103.67000 -0.04 |
104.80 | 103.00 | 104.00 | 1,450 |
| 28 Mar 18 |
103.71000 +0.90 |
103.97 | 102.14 | 102.85 | 1,512 |
| 27 Mar 18 |
102.81000 +2.02 |
103.41 | 102.01 | 103.29 | 2,369 |
| 26 Mar 18 |
100.79000 -2.07 |
102.68 | 100.79 | 102.11 | 3,631 |
| 23 Mar 18 |
102.86000 -2.12 |
103.59 | 102.41 | 103.01 | 2,360 |
| 22 Mar 18 |
104.98000 -2.32 |
106.80 | 104.75 | 106.20 | 1,270 |
| 21 Mar 18 |
107.30000 +1.06 |
107.79 | 106.32 | 107.46 | 730 |
| 20 Mar 18 |
106.24000 -0.32 |
106.75 | 105.28 | 106.10 | 3,310 |
| 19 Mar 18 |
106.56000 -1.80 |
108.60 | 106.56 | 108.59 | 1,663 |
| 16 Mar 18 |
108.36000 -0.18 |
109.68 | 107.50 | 107.50 | 1,104 |
| 15 Mar 18 |
108.54000 +1.06 |
108.78 | 106.75 | 107.80 | 1,946 |
| 14 Mar 18 |
107.48000 -1.42 |
109.60 | 107.48 | 108.36 | 706 |
| 13 Mar 18 |
108.90000 +0.85 |
109.22 | 107.03 | 108.00 | 1,654 |
| 12 Mar 18 |
108.05000 +0.52 |
109.48 | 107.90 | 108.21 | 1,736 |
| 09 Mar 18 |
107.53000 +1.12 |
107.99 | 106.41 | 107.00 | 1,671 |
| 08 Mar 18 |
106.41000 +2.89 |
106.80 | 103.46 | 104.59 | 3,421 |
| 07 Mar 18 |
103.52000 -0.44 |
103.80 | 102.26 | 103.30 | 2,407 |
| 06 Mar 18 |
103.96000 -0.60 |
106.09 | 103.96 | 106.09 | 1,256 |
| 05 Mar 18 |
104.56000 +0.73 |
105.00 | 104.10 | 104.50 | 2,305 |
| 02 Mar 18 |
103.83000 -1.75 |
104.24 | 102.41 | 104.00 | 4,906 |
| 01 Mar 18 |
105.58000 -1.94 |
107.29 | 105.58 | 107.29 | 3,539 |
| 28 Feb 18 |
107.52000 -1.01 |
108.59 | 107.22 | 108.19 | 649 |
| 27 Feb 18 |
108.53000 +1.02 |
108.69 | 106.51 | 107.49 | 1,567 |
| 26 Feb 18 |
107.51000 +1.07 |
108.16 | 106.70 | 107.00 | 1,075 |
| 23 Feb 18 |
106.44000 +0.52 |
106.71 | 105.55 | 106.10 | 4,389 |
| 22 Feb 18 |
105.92000 -0.77 |
106.50 | 105.21 | 105.60 | 1,680 |
| 21 Feb 18 |
106.69000 -0.01 |
106.89 | 105.60 | 106.80 | 2,956 |
| 20 Feb 18 |
106.70000 -0.99 |
109.26 | 105.90 | 108.23 | 4,454 |
| 19 Feb 18 |
107.69000 +0.24 |
109.19 | 107.51 | 108.49 | 5,723 |
| 16 Feb 18 |
107.45000 +3.77 |
107.50 | 104.81 | 105.40 | 2,855 |
| 15 Feb 18 |
103.68000 +0.15 |
105.19 | 103.68 | 104.40 | 4,173 |
| 14 Feb 18 |
103.53000 -0.75 |
106.00 | 103.53 | 105.50 | 1,978 |
| 13 Feb 18 |
104.28000 -0.57 |
105.69 | 104.20 | 105.64 | 3,167 |
| 12 Feb 18 |
104.85000 +0.00 |
107.59 | 104.15 | 106.06 | 4,203 |
| 09 Feb 18 |
104.85000 -0.60 |
105.50 | 103.15 | 104.30 | 8,313 |
| 08 Feb 18 |
105.45000 -2.45 |
108.18 | 105.28 | 107.99 | 5,071 |
| 07 Feb 18 |
107.90000 +4.10 |
108.24 | 106.21 | 106.50 | 9,243 |
| 06 Feb 18 |
103.80000 -5.40 |
107.82 | 101.78 | 103.10 | 20,464 |
| 05 Feb 18 |
109.20000 -2.80 |
110.59 | 108.52 | 109.99 | 3,844 |
| 02 Feb 18 |
112.00000 +0.35 |
112.84 | 111.27 | 111.61 | 3,882 |
| 01 Feb 18 |
111.65000 -1.20 |
112.55 | 110.35 | 112.00 | 7,060 |
| 31 Jan 18 |
112.85000 -2.75 |
115.91 | 111.96 | 114.21 | 4,831 |
| 30 Jan 18 |
115.60000 -0.90 |
116.49 | 114.80 | 115.11 | 908 |
| 29 Jan 18 |
116.50000 +0.50 |
118.00 | 116.00 | 117.50 | 3,490 |
| 26 Jan 18 |
116.00000 +2.00 |
117.00 | 115.50 | 116.50 | 1,894 |
| 25 Jan 18 |
114.00000 -0.50 |
115.50 | 114.00 | 115.00 | 2,004 |
| 24 Jan 18 |
114.50000 -3.50 |
116.00 | 114.50 | 116.00 | 7,097 |
| 23 Jan 18 |
118.00000 -2.00 |
123.00 | 117.00 | 121.50 | 4,344 |
| 22 Jan 18 |
120.00000 -0.50 |
120.50 | 119.50 | 120.50 | 751 |
| 19 Jan 18 |
120.50000 +1.50 |
120.50 | 119.00 | 120.50 | 1,187 |
| 18 Jan 18 |
119.00000 -1.50 |
121.00 | 119.00 | 119.00 | 1,932 |
| 17 Jan 18 |
120.50000 +0.00 |
121.00 | 119.50 | 121.00 | 760 |
| 16 Jan 18 |
120.50000 +1.00 |
121.00 | 118.50 | 119.50 | 1,087 |
| 15 Jan 18 |
119.50000 -1.00 |
120.00 | 119.00 | 120.00 | 3,500 |
| 12 Jan 18 |
120.50000 +0.50 |
121.00 | 119.50 | 121.00 | 2,463 |
| 11 Jan 18 |
120.00000 -0.50 |
121.50 | 119.00 | 121.50 | 2,383 |
| 10 Jan 18 |
120.50000 -2.00 |
121.50 | 119.50 | 121.50 | 1,606 |
| 09 Jan 18 |
122.50000 +4.00 |
122.50 | 117.50 | 117.50 | 1,478 |
| 08 Jan 18 |
118.50000 +1.00 |
118.50 | 117.50 | 118.50 | 1,573 |
| 05 Jan 18 |
117.50000 +1.00 |
117.50 | 116.50 | 117.00 | 4,107 |
| 04 Jan 18 |
116.50000 +0.00 |
117.50 | 116.00 | 117.00 | 2,344 |
| 03 Jan 18 |
116.50000 +0.00 |
117.00 | 115.50 | 116.00 | 13,775 |
| 02 Jan 18 |
116.50000 -1.45 |
116.50 | 115.00 | 116.00 | 2,611 |
| 29 Dec 17 |
117.95000 +0.05 |
118.15 | 117.40 | 118.00 | 237 |
| 28 Dec 17 |
117.90000 -0.65 |
118.55 | 117.55 | 118.20 | 1,183 |
| 27 Dec 17 |
118.55000 -0.35 |
118.55 | 117.65 | 117.65 | 2,026 |
| 22 Dec 17 |
118.90000 -0.20 |
119.50 | 118.55 | 119.50 | 856 |
| 21 Dec 17 |
119.10000 +0.20 |
119.55 | 118.55 | 118.70 | 773 |
| 20 Dec 17 |
118.90000 -1.10 |
120.40 | 118.75 | 120.40 | 1,361 |
| 19 Dec 17 |
120.00000 +0.05 |
120.75 | 119.75 | 120.75 | 8,249 |
| 18 Dec 17 |
119.95000 -0.60 |
121.80 | 119.95 | 121.80 | 2,286 |
| 15 Dec 17 |
120.55000 +0.00 |
121.25 | 120.00 | 121.20 | 903 |
| 14 Dec 17 |
120.55000 -0.77 |
121.65 | 120.35 | 121.30 | 2,515 |
| 13 Dec 17 |
121.32500 -1.03 |
122.05 | 120.95 | 122.05 | 2,133 |
| 12 Dec 17 |
122.35000 +3.35 |
122.35 | 119.40 | 120.45 | 2,080 |
| 11 Dec 17 |
119.00000 -0.65 |
119.90 | 118.55 | 119.90 | 1,505 |
| 08 Dec 17 |
119.65000 +1.22 |
119.80 | 119.15 | 119.75 | 552 |
| 07 Dec 17 |
118.42500 -1.22 |
120.20 | 118.20 | 119.30 | 1,483 |
| 06 Dec 17 |
119.65000 +0.85 |
120.20 | 117.75 | 118.25 | 2,130 |
| 05 Dec 17 |
118.80000 +0.00 |
118.80 | 117.10 | 118.00 | 1,292 |
| 04 Dec 17 |
118.80000 +1.95 |
119.10 | 117.90 | 118.80 | 4,520 |
| 01 Dec 17 |
116.85000 +0.45 |
118.45 | 116.65 | 117.40 | 1,915 |
| 30 Nov 17 |
116.40000 -1.05 |
118.80 | 116.40 | 118.20 | 1,407 |
| 29 Nov 17 |
117.45000 -0.10 |
118.95 | 117.45 | 118.00 | 1,366 |
| 28 Nov 17 |
117.55000 +1.75 |
117.55 | 115.55 | 116.05 | 6,010 |
| 27 Nov 17 |
115.80000 -0.10 |
115.95 | 114.25 | 115.55 | 1,836 |
| 24 Nov 17 |
115.90000 -0.55 |
116.25 | 115.25 | 116.15 | 1,301 |
| 23 Nov 17 |
116.45000 +0.05 |
116.60 | 114.85 | 115.10 | 2,160 |
| 22 Nov 17 |
116.40000 -2.10 |
118.95 | 116.40 | 118.10 | 1,265 |
| 21 Nov 17 |
118.50000 +0.90 |
118.55 | 117.20 | 117.20 | 4,723 |
| 20 Nov 17 |
117.60000 +0.50 |
118.00 | 116.80 | 118.00 | 5,743 |
| 17 Nov 17 |
117.10000 -0.95 |
118.15 | 117.10 | 118.15 | 833 |
| 16 Nov 17 |
118.05000 +0.05 |
119.30 | 117.90 | 119.30 | 1,624 |
| 15 Nov 17 |
118.00000 -0.90 |
118.30 | 116.75 | 117.80 | 5,418 |
| 14 Nov 17 |
118.90000 -0.50 |
119.80 | 118.25 | 119.10 | 1,207 |
| 13 Nov 17 |
119.40000 +0.25 |
120.50 | 118.80 | 119.75 | 2,300 |
| 10 Nov 17 |
119.15000 -1.55 |
121.05 | 119.05 | 121.05 | 691 |
| 09 Nov 17 |
120.70000 -0.15 |
121.95 | 120.25 | 121.10 | 2,674 |
| 08 Nov 17 |
120.85000 +0.60 |
121.10 | 120.10 | 121.00 | 913 |
| 07 Nov 17 |
120.25000 -0.65 |
121.00 | 120.15 | 120.25 | 1,067 |
| 06 Nov 17 |
120.90000 +0.30 |
121.15 | 120.20 | 121.10 | 1,814 |
| 03 Nov 17 |
120.60000 +0.85 |
120.75 | 119.60 | 120.45 | 3,173 |
| 02 Nov 17 |
119.75000 -1.00 |
120.50 | 119.30 | 120.40 | 2,590 |
| 01 Nov 17 |
120.75000 +0.10 |
120.85 | 118.15 | 119.60 | 4,041 |
| 30 Oct 17 |
120.65000 -2.20 |
122.35 | 119.95 | 122.35 | 1,526 |
| 27 Oct 17 |
122.85000 +0.70 |
123.05 | 120.95 | 122.45 | 4,084 |
| 26 Oct 17 |
122.15000 +1.30 |
122.20 | 120.45 | 120.65 | 1,205 |
| 25 Oct 17 |
120.85000 +0.50 |
121.15 | 119.70 | 120.70 | 4,127 |
| 24 Oct 17 |
120.35000 -2.30 |
122.70 | 120.00 | 122.70 | 2,140 |
| 23 Oct 17 |
122.65000 +2.05 |
122.65 | 120.85 | 121.50 | 963 |
| 20 Oct 17 |
120.60000 +1.05 |
121.50 | 119.75 | 119.80 | 2,448 |
| 19 Oct 17 |
119.55000 +0.15 |
120.75 | 118.20 | 119.50 | 2,476 |
| 18 Oct 17 |
119.40000 +1.00 |
120.25 | 119.15 | 119.55 | 2,175 |
| 17 Oct 17 |
118.40000 +3.00 |
118.60 | 115.60 | 116.70 | 4,099 |
| 16 Oct 17 |
115.40000 +0.05 |
116.35 | 115.35 | 116.35 | 1,695 |
| 13 Oct 17 |
115.35000 -0.35 |
116.25 | 115.00 | 115.00 | 1,482 |
| 12 Oct 17 |
115.70000 +0.45 |
115.90 | 114.95 | 115.90 | 912 |
| 11 Oct 17 |
115.25000 +2.25 |
115.30 | 113.15 | 113.15 | 4,807 |
| 10 Oct 17 |
113.00000 -0.85 |
113.95 | 112.80 | 113.90 | 775 |
| 09 Oct 17 |
113.85000 +0.70 |
114.65 | 113.10 | 113.90 | 8,806 |
| 06 Oct 17 |
113.15000 +0.05 |
114.00 | 113.15 | 113.70 | 1,320 |
| 05 Oct 17 |
113.10000 +0.20 |
113.70 | 112.65 | 112.80 | 1,151 |
| 04 Oct 17 |
112.90000 +1.25 |
113.30 | 111.70 | 112.10 | 972 |
| 02 Oct 17 |
111.65000 +2.05 |
111.65 | 110.60 | 111.00 | 2,228 |
| 29 Sep 17 |
109.60000 -0.80 |
110.20 | 109.40 | 109.85 | 676 |
| 28 Sep 17 |
110.40000 -0.05 |
110.95 | 109.95 | 110.95 | 3,118 |
| 27 Sep 17 |
110.45000 -1.30 |
112.20 | 110.45 | 111.75 | 1,477 |
| 26 Sep 17 |
111.75000 +0.80 |
111.80 | 110.40 | 110.40 | 944 |
| 25 Sep 17 |
110.95000 +0.60 |
111.00 | 110.20 | 110.60 | 515 |
| 22 Sep 17 |
110.35000 -0.50 |
110.45 | 109.55 | 110.20 | 4,177 |
| 21 Sep 17 |
110.85000 -0.35 |
112.20 | 110.85 | 112.20 | 1,874 |
| 20 Sep 17 |
111.20000 -1.80 |
113.20 | 110.80 | 113.20 | 6,712 |
| 19 Sep 17 |
113.00000 -0.05 |
113.60 | 112.35 | 112.50 | 1,924 |
| 18 Sep 17 |
113.05000 +0.75 |
113.45 | 112.25 | 113.30 | 1,426 |
| 15 Sep 17 |
112.30000 +0.25 |
112.90 | 112.10 | 112.45 | 1,708 |
| 14 Sep 17 |
112.05000 +1.00 |
112.05 | 110.95 | 111.70 | 1,452 |
| 13 Sep 17 |
111.05000 +0.15 |
111.95 | 110.40 | 110.90 | 3,034 |
| 12 Sep 17 |
110.90000 +0.40 |
112.00 | 110.90 | 111.90 | 1,565 |
| 11 Sep 17 |
110.50000 +0.85 |
110.50 | 109.55 | 110.00 | 1,710 |
| 08 Sep 17 |
109.65000 +0.10 |
109.95 | 109.30 | 109.95 | 626 |
| 07 Sep 17 |
109.55000 -0.05 |
110.00 | 108.30 | 110.00 | 1,260 |
| 06 Sep 17 |
109.60000 +0.05 |
109.75 | 108.65 | 109.50 | 1,122 |
| 05 Sep 17 |
109.55000 -0.60 |
110.55 | 109.50 | 110.40 | 1,853 |
| 04 Sep 17 |
110.15000 -0.50 |
110.25 | 109.65 | 110.10 | 1,190 |
| 01 Sep 17 |
110.65000 -0.35 |
112.30 | 110.50 | 112.30 | 2,060 |
| 31 Aug 17 |
111.00000 +0.40 |
111.65 | 110.55 | 110.80 | 2,041 |
| 30 Aug 17 |
110.60000 +0.85 |
111.35 | 109.90 | 110.50 | 1,825 |
| 29 Aug 17 |
109.75000 -0.25 |
109.80 | 108.00 | 109.00 | 2,508 |
| 28 Aug 17 |
110.00000 -1.00 |
110.80 | 110.00 | 110.75 | 1,727 |
| 25 Aug 17 |
111.00000 -1.35 |
112.30 | 111.00 | 112.30 | 3,020 |
| 24 Aug 17 |
112.35000 -0.50 |
113.45 | 112.15 | 112.55 | 2,303 |
| 23 Aug 17 |
112.85000 -0.95 |
114.65 | 112.85 | 114.20 | 1,792 |
| 22 Aug 17 |
113.80000 +1.20 |
113.90 | 113.10 | 113.15 | 1,432 |
| 21 Aug 17 |
112.60000 -1.00 |
113.10 | 112.30 | 112.95 | 1,126 |
| 18 Aug 17 |
113.60000 +0.10 |
113.65 | 112.85 | 113.55 | 3,553 |
| 17 Aug 17 |
113.50000 -1.30 |
114.85 | 113.50 | 114.25 | 807 |
| 16 Aug 17 |
114.80000 +0.85 |
115.20 | 113.55 | 114.15 | 4,015 |
| 15 Aug 17 |
113.95000 +0.75 |
114.15 | 113.65 | 114.00 | 1,712 |
| 14 Aug 17 |
113.20000 -0.50 |
113.80 | 112.75 | 113.00 | 2,108 |
| 11 Aug 17 |
113.70000 +0.25 |
114.00 | 112.55 | 113.45 | 4,252 |
| 10 Aug 17 |
113.45000 +0.60 |
113.90 | 112.75 | 113.85 | 890 |
| 09 Aug 17 |
112.85000 +0.65 |
113.75 | 112.20 | 112.55 | 4,386 |
| 08 Aug 17 |
112.20000 -0.65 |
112.65 | 111.75 | 112.50 | 1,659 |
| 07 Aug 17 |
112.85000 -0.30 |
113.35 | 112.50 | 113.35 | 2,878 |
| 04 Aug 17 |
113.15000 +1.95 |
113.25 | 112.00 | 112.50 | 2,954 |
| 03 Aug 17 |
111.20000 -0.05 |
111.90 | 111.05 | 111.70 | 1,163 |
| 02 Aug 17 |
111.25000 -1.15 |
112.65 | 111.15 | 112.65 | 6,535 |
| 01 Aug 17 |
112.40000 -0.70 |
113.20 | 112.00 | 112.90 | 1,782 |
| 31 Jul 17 |
113.10000 +1.50 |
113.15 | 112.15 | 112.80 | 4,143 |
| 28 Jul 17 |
111.60000 -0.10 |
112.35 | 111.05 | 111.20 | 3,422 |
| 27 Jul 17 |
111.70000 -1.05 |
112.75 | 110.40 | 112.40 | 6,735 |
| 26 Jul 17 |
112.75000 -0.35 |
114.00 | 112.75 | 113.70 | 1,961 |
| 25 Jul 17 |
113.10000 -1.35 |
114.65 | 113.05 | 114.45 | 4,549 |
| 24 Jul 17 |
114.45000 -1.85 |
116.70 | 114.20 | 116.45 | 2,158 |
| 21 Jul 17 |
116.30000 -0.90 |
117.55 | 116.10 | 117.50 | 36,284 |
| 20 Jul 17 |
117.20000 +0.10 |
118.05 | 116.95 | 117.10 | 2,132 |
| 19 Jul 17 |
117.10000 +1.85 |
117.40 | 116.75 | 117.25 | 2,120 |
| 18 Jul 17 |
115.25000 -0.05 |
116.45 | 113.50 | 115.30 | 2,230 |
| 17 Jul 17 |
115.30000 -0.05 |
116.75 | 114.95 | 116.75 | 2,752 |
| 14 Jul 17 |
115.35000 -0.05 |
116.55 | 115.25 | 115.85 | 1,827 |
| 13 Jul 17 |
115.40000 -0.30 |
116.45 | 114.90 | 116.10 | 1,548 |
| 12 Jul 17 |
115.70000 +1.35 |
116.25 | 113.65 | 114.50 | 2,557 |
| 11 Jul 17 |
114.35000 -1.70 |
116.25 | 114.35 | 116.25 | 5,532 |
| 10 Jul 17 |
116.05000 +0.15 |
116.85 | 115.95 | 116.75 | 1,718 |
| 07 Jul 17 |
115.90000 -0.75 |
116.70 | 115.80 | 116.70 | 708 |
| 06 Jul 17 |
116.65000 -0.95 |
118.05 | 116.25 | 118.00 | 1,638 |
| 05 Jul 17 |
117.60000 +0.85 |
118.60 | 117.05 | 117.65 | 1,137 |
| 04 Jul 17 |
116.75000 -0.55 |
117.80 | 116.30 | 116.30 | 528 |
| 03 Jul 17 |
117.30000 +1.05 |
118.45 | 116.25 | 116.60 | 4,149 |
| 30 Jun 17 |
116.25000 -0.05 |
116.80 | 115.70 | 115.75 | 5,855 |
| 29 Jun 17 |
116.30000 -2.45 |
117.90 | 116.30 | 116.90 | 1,726 |
| 28 Jun 17 |
118.75000 -1.90 |
120.35 | 117.85 | 119.40 | 3,914 |
| 27 Jun 17 |
120.65000 -1.15 |
122.00 | 120.40 | 122.00 | 1,282 |
| 26 Jun 17 |
121.80000 +0.65 |
122.35 | 120.85 | 121.40 | 1,094 |
| 23 Jun 17 |
121.15000 -1.45 |
122.45 | 121.00 | 121.40 | 1,396 |
| 22 Jun 17 |
122.60000 +1.75 |
122.70 | 120.50 | 121.10 | 1,394 |
| 21 Jun 17 |
120.85000 -0.25 |
121.05 | 120.10 | 120.10 | 671 |
| 20 Jun 17 |
121.10000 +1.60 |
121.10 | 119.90 | 120.50 | 1,778 |
| 19 Jun 17 |
119.50000 +0.45 |
120.95 | 119.50 | 120.30 | 3,504 |
| 16 Jun 17 |
119.05000 -0.40 |
119.95 | 119.00 | 119.20 | 2,014 |
| 15 Jun 17 |
119.45000 +1.40 |
119.45 | 118.20 | 118.30 | 2,370 |
| 14 Jun 17 |
118.05000 +0.70 |
118.40 | 117.10 | 117.90 | 2,394 |
| 13 Jun 17 |
117.35000 -0.30 |
118.00 | 117.20 | 117.75 | 1,052 |
| 12 Jun 17 |
117.65000 +0.65 |
117.85 | 116.95 | 117.85 | 1,870 |
| 09 Jun 17 |
117.00000 +0.35 |
117.60 | 116.50 | 116.50 | 1,470 |
| 08 Jun 17 |
116.65000 +0.40 |
116.95 | 116.05 | 116.70 | 1,463 |
| 07 Jun 17 |
116.25000 -0.05 |
117.10 | 115.80 | 116.50 | 1,942 |
| 06 Jun 17 |
116.30000 +1.40 |
116.40 | 115.00 | 116.00 | 2,428 |
| 02 Jun 17 |
114.90000 +0.60 |
115.10 | 114.45 | 114.85 | 3,047 |
| 01 Jun 17 |
114.30000 +0.05 |
114.90 | 114.25 | 114.40 | 780 |
| 31 May 17 |
114.25000 +0.40 |
114.40 | 113.05 | 113.90 | 992 |
| 30 May 17 |
113.85000 +0.35 |
114.40 | 113.00 | 114.10 | 2,878 |
| 29 May 17 |
113.50000 +0.00 |
114.00 | 113.40 | 113.95 | 1,290 |
| 26 May 17 |
113.50000 +0.35 |
114.80 | 113.45 | 113.50 | 979 |
| 25 May 17 |
113.15000 -0.75 |
113.60 | 112.80 | 113.05 | 375 |
| 24 May 17 |
113.90000 +0.15 |
114.50 | 113.00 | 114.30 | 2,715 |
| 23 May 17 |
113.75000 +0.30 |
114.00 | 113.05 | 113.60 | 1,018 |
| 22 May 17 |
113.45000 +0.20 |
113.85 | 112.80 | 113.85 | 1,572 |
| 19 May 17 |
113.25000 -0.10 |
114.25 | 113.05 | 113.90 | 1,695 |
| 18 May 17 |
113.35000 -1.35 |
114.30 | 113.30 | 114.30 | 1,972 |
| 17 May 17 |
114.70000 -0.40 |
114.85 | 113.85 | 114.80 | 4,990 |
| 16 May 17 |
115.10000 +0.60 |
115.90 | 114.55 | 114.90 | 2,286 |
| 15 May 17 |
114.50000 +1.05 |
114.80 | 113.20 | 114.10 | 3,837 |
| 12 May 17 |
113.45000 +0.60 |
113.80 | 112.30 | 112.30 | 820 |
| 11 May 17 |
112.85000 +0.00 |
113.35 | 112.60 | 113.20 | 4,080 |
| 10 May 17 |
112.85000 -0.30 |
113.90 | 112.65 | 113.50 | 1,433 |
| 09 May 17 |
113.15000 +0.40 |
113.90 | 112.75 | 113.10 | 2,298 |
| 08 May 17 |
112.75000 +0.85 |
113.90 | 112.40 | 112.40 | 3,436 |
| 05 May 17 |
111.90000 -1.05 |
113.20 | 111.80 | 112.95 | 1,906 |
| 04 May 17 |
112.95000 -0.20 |
113.60 | 112.75 | 113.10 | 9,815 |
| 03 May 17 |
113.15000 +0.30 |
113.40 | 112.90 | 113.40 | 293 |
| 02 May 17 |
112.85000 -0.50 |
113.45 | 112.75 | 113.45 | 3,651 |
| 28 Apr 17 |
113.35000 -0.55 |
114.20 | 112.80 | 114.20 | 2,662 |
| 27 Apr 17 |
113.90000 -0.25 |
114.20 | 113.25 | 113.60 | 1,459 |
| 26 Apr 17 |
114.15000 +1.20 |
114.15 | 113.00 | 113.15 | 1,627 |
| 25 Apr 17 |
112.95000 +0.15 |
113.60 | 112.60 | 113.50 | 1,308 |
| 24 Apr 17 |
112.80000 -1.05 |
113.70 | 112.55 | 113.70 | 2,642 |
| 21 Apr 17 |
113.85000 +0.70 |
114.30 | 113.15 | 113.50 | 2,116 |
| 20 Apr 17 |
113.15000 -0.50 |
113.55 | 112.40 | 113.50 | 1,253 |
| 19 Apr 17 |
113.65000 +0.05 |
114.60 | 113.15 | 114.00 | 4,596 |
| 18 Apr 17 |
113.60000 -4.55 |
119.00 | 113.10 | 118.50 | 8,831 |
| 13 Apr 17 |
118.15000 +0.75 |
118.15 | 117.45 | 117.45 | 1,450 |
| 12 Apr 17 |
117.40000 +0.60 |
117.70 | 116.75 | 116.75 | 687 |
| 11 Apr 17 |
116.80000 -0.90 |
117.70 | 116.80 | 117.55 | 1,325 |
| 10 Apr 17 |
117.70000 +0.05 |
118.55 | 117.55 | 117.90 | 2,845 |
| 07 Apr 17 |
117.65000 +0.40 |
118.10 | 117.00 | 117.40 | 996 |
| 06 Apr 17 |
117.25000 -0.35 |
117.45 | 116.35 | 117.10 | 2,743 |
| 05 Apr 17 |
117.60000 +0.85 |
117.60 | 116.55 | 116.90 | 1,572 |
| 04 Apr 17 |
116.75000 -0.30 |
117.35 | 116.50 | 117.15 | 2,996 |
| 03 Apr 17 |
117.05000 +0.45 |
117.40 | 116.85 | 117.10 | 1,625 |
| 31 Mar 17 |
116.60000 +0.10 |
116.90 | 116.15 | 116.90 | 865 |
| 30 Mar 17 |
116.50000 +0.10 |
116.65 | 115.85 | 116.15 | 2,354 |
| 29 Mar 17 |
116.40000 +1.20 |
116.90 | 115.85 | 116.10 | 1,763 |
| 28 Mar 17 |
115.20000 -0.35 |
116.30 | 115.00 | 116.30 | 2,204 |
| 27 Mar 17 |
115.55000 -0.85 |
115.65 | 114.05 | 114.10 | 5,272 |
| 24 Mar 17 |
116.40000 -1.40 |
116.90 | 116.40 | 116.60 | 2,020 |
| 23 Mar 17 |
117.80000 +0.40 |
117.80 | 116.65 | 116.70 | 2,109 |
| 22 Mar 17 |
117.40000 -0.85 |
118.15 | 116.90 | 117.30 | 5,994 |
| 21 Mar 17 |
118.25000 -1.00 |
119.30 | 117.90 | 119.30 | 1,100 |
| 20 Mar 17 |
119.25000 -0.45 |
119.50 | 118.85 | 119.50 | 3,498 |
| 17 Mar 17 |
119.70000 +0.30 |
119.90 | 118.90 | 119.55 | 1,570 |
| 16 Mar 17 |
119.40000 -0.50 |
121.00 | 119.15 | 120.85 | 1,402 |
| 15 Mar 17 |
119.90000 +0.45 |
120.00 | 119.15 | 119.90 | 3,662 |
| 14 Mar 17 |
119.45000 +0.80 |
120.00 | 118.70 | 118.75 | 1,707 |
| 13 Mar 17 |
118.65000 +0.55 |
118.85 | 117.75 | 118.00 | 1,727 |
| 10 Mar 17 |
118.10000 -0.50 |
119.55 | 117.90 | 118.95 | 2,128 |
| 09 Mar 17 |
118.60000 +1.10 |
118.85 | 116.60 | 117.30 | 4,625 |
| 08 Mar 17 |
117.50000 +0.50 |
117.50 | 116.80 | 117.15 | 3,983 |
| 07 Mar 17 |
117.00000 +0.35 |
117.15 | 115.95 | 116.60 | 1,461 |
| 06 Mar 17 |
116.65000 -0.40 |
117.10 | 115.70 | 117.10 | 1,880 |
| 03 Mar 17 |
117.05000 -0.75 |
117.65 | 116.80 | 117.60 | 1,690 |
| 02 Mar 17 |
117.80000 +0.60 |
117.95 | 117.20 | 117.40 | 2,742 |
| 01 Mar 17 |
117.20000 +2.10 |
117.25 | 115.95 | 116.30 | 4,692 |
| 28 Feb 17 |
115.10000 -0.30 |
115.70 | 114.80 | 115.00 | 1,059 |
| 27 Feb 17 |
115.40000 -0.05 |
116.30 | 115.30 | 115.95 | 2,432 |
| 24 Feb 17 |
115.45000 +1.80 |
115.60 | 112.85 | 114.50 | 3,880 |
| 23 Feb 17 |
113.65000 +0.15 |
113.65 | 113.00 | 113.55 | 1,967 |
| 22 Feb 17 |
113.50000 +0.05 |
114.20 | 112.95 | 113.60 | 2,811 |
| 21 Feb 17 |
113.45000 +1.50 |
113.80 | 111.20 | 112.80 | 7,640 |
| 20 Feb 17 |
111.95000 +0.60 |
112.40 | 111.75 | 112.30 | 2,942 |
| 17 Feb 17 |
111.35000 +1.05 |
111.50 | 110.55 | 110.65 | 1,338 |
| 16 Feb 17 |
110.30000 +0.15 |
110.50 | 109.65 | 110.40 | 2,194 |
| 15 Feb 17 |
110.15000 +0.85 |
110.90 | 109.85 | 110.50 | 2,917 |
| 14 Feb 17 |
109.30000 +0.15 |
109.60 | 108.60 | 109.40 | 2,713 |
| 13 Feb 17 |
109.15000 +0.60 |
109.30 | 108.40 | 108.60 | 1,461 |
| 10 Feb 17 |
108.55000 +1.55 |
108.65 | 106.95 | 107.50 | 1,950 |
| 09 Feb 17 |
107.00000 +1.05 |
107.15 | 105.85 | 106.00 | 3,540 |
| 08 Feb 17 |
105.95000 +0.10 |
107.05 | 105.90 | 106.90 | 7,071 |
| 07 Feb 17 |
105.85000 +0.75 |
107.25 | 105.75 | 106.60 | 2,071 |
| 06 Feb 17 |
105.10000 +0.35 |
106.40 | 104.90 | 105.40 | 4,721 |
| 03 Feb 17 |
104.75000 +0.15 |
106.30 | 104.75 | 105.95 | 1,917 |
| 02 Feb 17 |
104.60000 -0.45 |
105.20 | 104.20 | 104.50 | 2,239 |
| 01 Feb 17 |
105.05000 +0.35 |
105.50 | 104.50 | 105.50 | 2,146 |
| 31 Jan 17 |
104.70000 -0.80 |
106.05 | 104.40 | 105.40 | 3,286 |
| 30 Jan 17 |
105.50000 -0.05 |
106.65 | 105.50 | 106.00 | 3,395 |
| 27 Jan 17 |
105.55000 -0.20 |
105.55 | 104.50 | 105.45 | 3,066 |
| 26 Jan 17 |
105.75000 +1.05 |
106.90 | 104.70 | 105.00 | 7,276 |
| 25 Jan 17 |
104.70000 +0.75 |
104.80 | 103.50 | 104.80 | 7,916 |
| 24 Jan 17 |
103.95000 -2.40 |
106.20 | 101.00 | 106.00 | 9,111 |
| 23 Jan 17 |
106.35000 -1.15 |
107.10 | 106.05 | 106.45 | 3,754 |
| 20 Jan 17 |
107.50000 -0.10 |
108.10 | 107.10 | 107.35 | 3,377 |
| 19 Jan 17 |
107.60000 +0.00 |
108.35 | 107.40 | 108.20 | 1,842 |
| 18 Jan 17 |
107.60000 +0.25 |
108.20 | 107.20 | 107.80 | 3,837 |
| 17 Jan 17 |
107.35000 -0.70 |
108.00 | 106.30 | 108.00 | 3,746 |
| 16 Jan 17 |
108.05000 -0.10 |
108.70 | 107.85 | 108.65 | 1,911 |
| 13 Jan 17 |
108.15000 +1.30 |
108.70 | 107.50 | 108.10 | 4,283 |
| 12 Jan 17 |
106.85000 -2.75 |
108.30 | 106.65 | 108.30 | 5,440 |
| 11 Jan 17 |
109.60000 -0.65 |
111.20 | 109.50 | 110.05 | 3,027 |
| 10 Jan 17 |
110.25000 +0.25 |
110.40 | 109.50 | 109.95 | 2,703 |
| 09 Jan 17 |
110.00000 +0.05 |
111.25 | 109.95 | 110.80 | 7,746 |
| 06 Jan 17 |
109.95000 +0.20 |
111.80 | 109.85 | 110.75 | 2,512 |
| 05 Jan 17 |
109.75000 -0.70 |
110.80 | 109.25 | 109.50 | 5,384 |
| 04 Jan 17 |
110.45000 -0.50 |
111.60 | 110.45 | 111.60 | 1,145 |
| 03 Jan 17 |
110.95000 -0.30 |
111.90 | 110.75 | 111.30 | 3,357 |
| 02 Jan 17 |
111.25000 -0.10 |
111.25 | 109.50 | 110.00 | 3,195 |
| 30 Dec 16 |
111.35000 +1.25 |
111.35 | 109.50 | 110.35 | 1,585 |
| 29 Dec 16 |
110.10000 -1.25 |
110.55 | 109.85 | 110.40 | 3,402 |
| 28 Dec 16 |
111.35000 +0.65 |
112.05 | 110.55 | 111.05 | 1,864 |
| 27 Dec 16 |
110.70000 -0.05 |
111.35 | 110.00 | 111.35 | 2,565 |
| 23 Dec 16 |
110.75000 +0.50 |
111.40 | 110.30 | 110.30 | 2,044 |
| 22 Dec 16 |
110.25000 -0.55 |
110.75 | 109.00 | 110.60 | 1,873 |
| 21 Dec 16 |
110.80000 -0.60 |
111.40 | 110.80 | 110.90 | 1,269 |
| 20 Dec 16 |
111.40000 -0.05 |
112.15 | 111.00 | 112.00 | 1,979 |
| 19 Dec 16 |
111.45000 +0.15 |
111.80 | 110.70 | 111.40 | 5,118 |
| 16 Dec 16 |
111.30000 -0.10 |
111.80 | 110.75 | 111.30 | 2,313 |
| 15 Dec 16 |
111.40000 +3.10 |
111.45 | 109.70 | 110.15 | 4,978 |
| 14 Dec 16 |
108.30000 -0.10 |
110.05 | 108.30 | 108.95 | 3,043 |
| 13 Dec 16 |
108.40000 +0.25 |
109.30 | 108.00 | 108.80 | 1,457 |
| 12 Dec 16 |
108.15000 +1.75 |
108.25 | 105.85 | 106.90 | 4,482 |
| 09 Dec 16 |
106.40000 +2.40 |
106.40 | 104.40 | 104.80 | 2,179 |
| 08 Dec 16 |
104.00000 +2.20 |
104.30 | 102.50 | 103.40 | 2,094 |
| 07 Dec 16 |
101.80000 -2.65 |
104.95 | 101.75 | 104.80 | 3,664 |
| 06 Dec 16 |
104.45000 +0.05 |
104.80 | 103.90 | 104.30 | 2,189 |
| 05 Dec 16 |
104.40000 -0.50 |
105.95 | 104.10 | 105.60 | 2,193 |
| 02 Dec 16 |
104.90000 +0.30 |
105.50 | 104.00 | 104.40 | 2,695 |
| 01 Dec 16 |
104.60000 -1.10 |
105.35 | 104.55 | 105.20 | 1,909 |
| 30 Nov 16 |
105.70000 -0.35 |
106.70 | 105.25 | 105.95 | 3,941 |
| 29 Nov 16 |
106.05000 -1.15 |
107.95 | 105.80 | 107.95 | 3,580 |
| 28 Nov 16 |
107.20000 -0.30 |
108.25 | 106.80 | 107.00 | 2,053 |
| 25 Nov 16 |
107.50000 +0.00 |
107.75 | 107.00 | 107.15 | 2,838 |
| 24 Nov 16 |
107.50000 +0.20 |
107.90 | 107.10 | 107.90 | 3,022 |
| 23 Nov 16 |
107.30000 +1.40 |
107.50 | 105.90 | 106.50 | 2,326 |
| 22 Nov 16 |
105.90000 -2.50 |
109.05 | 105.90 | 108.30 | 4,844 |
| 21 Nov 16 |
108.40000 -0.20 |
109.15 | 108.15 | 109.00 | 2,445 |
| 18 Nov 16 |
108.60000 -0.55 |
110.10 | 108.35 | 110.10 | 2,736 |
| 17 Nov 16 |
109.15000 +0.40 |
109.45 | 108.25 | 109.15 | 2,328 |
| 16 Nov 16 |
108.75000 +0.60 |
109.10 | 108.35 | 109.00 | 1,331 |
| 15 Nov 16 |
108.15000 -1.75 |
109.20 | 108.15 | 108.80 | 4,250 |
| 14 Nov 16 |
109.90000 +1.05 |
111.40 | 109.30 | 110.70 | 5,555 |
| 11 Nov 16 |
108.85000 -1.15 |
110.45 | 108.85 | 110.10 | 1,597 |
| 10 Nov 16 |
110.00000 +0.45 |
111.70 | 109.55 | 110.45 | 4,581 |
| 09 Nov 16 |
109.55000 +3.85 |
111.00 | 102.50 | 102.70 | 16,668 |
| 08 Nov 16 |
105.70000 +0.40 |
105.80 | 105.15 | 105.80 | 2,851 |
| 07 Nov 16 |
105.30000 +1.50 |
105.70 | 104.85 | 105.40 | 3,060 |
| 04 Nov 16 |
103.80000 +0.20 |
104.30 | 103.55 | 103.55 | 2,866 |
| 03 Nov 16 |
103.60000 +0.05 |
104.50 | 103.20 | 103.35 | 2,890 |
| 02 Nov 16 |
103.55000 -0.75 |
104.30 | 102.90 | 104.30 | 5,138 |
| 01 Nov 16 |
104.30000 -1.36 |
106.05 | 104.25 | 106.05 | 1,190 |
| 31 Oct 16 |
105.66300 +0.31 |
106.11 | 104.70 | 105.80 | 4,674 |
| 28 Oct 16 |
105.35000 -0.60 |
106.05 | 105.35 | 106.00 | 1,290 |
| 27 Oct 16 |
105.95000 +0.75 |
105.95 | 104.90 | 105.35 | 1,762 |
| 26 Oct 16 |
105.20000 +0.60 |
105.50 | 103.95 | 104.75 | 1,976 |
| 25 Oct 16 |
104.60000 +0.20 |
105.10 | 104.35 | 104.80 | 2,877 |
| 24 Oct 16 |
104.40000 +0.05 |
105.15 | 104.25 | 104.75 | 7,428 |
| 21 Oct 16 |
104.35000 -0.75 |
106.10 | 104.00 | 105.70 | 3,710 |
| 20 Oct 16 |
105.10000 +0.05 |
105.50 | 104.05 | 104.95 | 3,921 |
| 19 Oct 16 |
105.05000 -0.60 |
105.60 | 104.45 | 105.30 | 4,194 |
| 18 Oct 16 |
105.65000 -1.75 |
108.40 | 105.15 | 107.50 | 5,359 |
| 17 Oct 16 |
107.40000 -0.20 |
107.50 | 106.00 | 107.35 | 3,198 |
| 14 Oct 16 |
107.60000 +1.15 |
108.05 | 107.25 | 107.50 | 1,244 |
| 13 Oct 16 |
106.45000 -0.90 |
107.00 | 106.35 | 106.50 | 1,968 |
| 12 Oct 16 |
107.35000 +1.10 |
107.35 | 106.65 | 106.85 | 2,666 |
| 11 Oct 16 |
106.25000 -1.55 |
108.85 | 106.25 | 107.80 | 4,048 |
| 10 Oct 16 |
107.80000 +1.35 |
107.80 | 107.05 | 107.20 | 2,395 |
| 07 Oct 16 |
106.45000 +0.55 |
107.30 | 106.25 | 107.00 | 3,611 |
| 06 Oct 16 |
105.90000 -0.10 |
106.95 | 105.50 | 106.80 | 1,635 |
| 05 Oct 16 |
106.00000 -0.20 |
106.80 | 105.75 | 105.75 | 2,153 |
| 04 Oct 16 |
106.20000 +0.85 |
107.85 | 106.20 | 106.80 | 4,374 |
| 30 Sep 16 |
105.35000 +0.25 |
105.55 | 104.45 | 104.70 | 1,514 |
| 29 Sep 16 |
105.10000 -1.25 |
106.90 | 105.10 | 106.50 | 1,131 |
| 28 Sep 16 |
106.35000 +1.10 |
107.25 | 105.95 | 106.90 | 773 |
| 27 Sep 16 |
105.25000 +0.80 |
105.45 | 104.75 | 105.30 | 412 |
| 26 Sep 16 |
104.45000 -1.25 |
106.00 | 104.45 | 105.70 | 2,523 |
| 23 Sep 16 |
105.70000 -0.60 |
107.00 | 105.70 | 106.70 | 1,758 |
| 22 Sep 16 |
106.30000 +0.65 |
106.55 | 105.70 | 106.30 | 605 |
| 21 Sep 16 |
105.65000 -0.25 |
106.70 | 105.65 | 106.65 | 683 |
| 20 Sep 16 |
105.90000 -0.05 |
106.00 | 105.10 | 105.55 | 925 |
| 19 Sep 16 |
105.95000 +0.00 |
106.95 | 105.70 | 106.80 | 2,295 |
| 16 Sep 16 |
105.95000 +0.90 |
106.20 | 105.00 | 105.30 | 2,002 |
| 15 Sep 16 |
105.05000 +0.35 |
105.30 | 104.50 | 105.00 | 1,450 |
| 14 Sep 16 |
104.70000 -0.15 |
105.35 | 104.70 | 105.00 | 671 |
| 13 Sep 16 |
104.85000 +0.15 |
106.15 | 104.80 | 106.15 | 786 |
| 12 Sep 16 |
104.70000 -1.35 |
105.30 | 104.25 | 104.70 | 2,531 |
| 09 Sep 16 |
106.05000 +0.05 |
106.15 | 105.50 | 106.00 | 1,049 |
| 08 Sep 16 |
106.00000 -0.45 |
106.70 | 105.40 | 106.10 | 2,252 |
| 07 Sep 16 |
106.45000 -0.20 |
106.85 | 106.20 | 106.80 | 2,318 |
| 06 Sep 16 |
106.65000 -0.45 |
107.55 | 106.30 | 107.30 | 3,537 |
| 05 Sep 16 |
107.10000 +0.25 |
107.50 | 107.00 | 107.40 | 2,531 |
| 02 Sep 16 |
106.85000 +0.60 |
107.00 | 106.00 | 106.00 | 1,039 |
| 01 Sep 16 |
106.25000 -0.75 |
107.75 | 106.15 | 107.35 | 994 |
| 31 Aug 16 |
107.00000 -0.15 |
107.80 | 107.00 | 107.30 | 916 |
| 30 Aug 16 |
107.15000 +0.10 |
107.95 | 107.05 | 107.55 | 9,008 |
| 29 Aug 16 |
107.05000 +0.80 |
107.15 | 106.40 | 106.50 | 1,018 |
| 26 Aug 16 |
106.25000 +1.00 |
106.25 | 105.10 | 105.10 | 844 |
| 25 Aug 16 |
105.25000 -0.70 |
105.60 | 105.00 | 105.60 | 990 |
| 24 Aug 16 |
105.95000 +0.20 |
106.45 | 105.25 | 105.95 | 1,597 |
| 23 Aug 16 |
105.75000 +0.10 |
106.00 | 105.10 | 105.10 | 2,604 |
| 22 Aug 16 |
105.65000 -0.20 |
106.45 | 105.30 | 106.30 | 1,301 |
| 19 Aug 16 |
105.85000 -0.75 |
106.15 | 105.25 | 106.05 | 1,915 |
| 18 Aug 16 |
106.60000 -0.25 |
107.65 | 106.10 | 107.20 | 1,697 |
| 17 Aug 16 |
106.85000 -1.00 |
107.40 | 106.05 | 107.05 | 3,646 |
| 16 Aug 16 |
107.85000 -2.25 |
109.05 | 107.60 | 108.90 | 5,508 |
| 15 Aug 16 |
110.10000 -0.20 |
111.00 | 109.50 | 110.70 | 1,863 |
| 12 Aug 16 |
110.30000 -0.80 |
111.25 | 109.80 | 111.10 | 1,619 |
| 11 Aug 16 |
111.10000 +0.50 |
111.10 | 110.35 | 110.95 | 1,690 |
| 10 Aug 16 |
110.60000 -0.60 |
111.00 | 110.15 | 111.00 | 2,893 |
| 09 Aug 16 |
111.20000 -0.30 |
112.55 | 111.10 | 111.95 | 2,459 |
| 08 Aug 16 |
111.50000 -0.35 |
112.75 | 111.15 | 112.50 | 1,460 |
| 05 Aug 16 |
111.85000 +0.45 |
112.55 | 111.30 | 111.65 | 1,925 |
| 04 Aug 16 |
111.40000 +0.30 |
112.15 | 110.95 | 111.80 | 2,574 |
| 03 Aug 16 |
111.10000 -0.10 |
112.25 | 111.10 | 111.45 | 972 |
| 02 Aug 16 |
111.20000 -1.15 |
112.60 | 111.00 | 112.60 | 2,426 |
| 01 Aug 16 |
112.35000 +0.35 |
113.40 | 112.00 | 112.30 | 1,685 |
| 29 Jul 16 |
112.00000 -0.35 |
113.20 | 111.50 | 113.20 | 2,301 |
| 28 Jul 16 |
112.35000 -1.20 |
113.35 | 112.00 | 113.30 | 2,571 |
| 27 Jul 16 |
113.55000 -0.30 |
114.70 | 113.10 | 114.55 | 2,121 |
| 26 Jul 16 |
113.85000 +0.30 |
114.90 | 113.40 | 113.40 | 907 |
| 25 Jul 16 |
113.55000 -0.25 |
114.40 | 113.10 | 114.40 | 3,946 |
| 22 Jul 16 |
113.80000 +0.05 |
114.05 | 113.10 | 113.50 | 1,613 |
| 21 Jul 16 |
113.75000 -0.30 |
114.10 | 113.15 | 113.85 | 2,408 |
| 20 Jul 16 |
114.05000 +0.75 |
115.00 | 114.00 | 114.30 | 4,226 |
| 19 Jul 16 |
113.30000 +2.30 |
115.05 | 110.85 | 111.70 | 4,345 |
| 18 Jul 16 |
111.00000 -0.40 |
112.05 | 110.70 | 111.40 | 3,983 |
| 15 Jul 16 |
111.40000 +0.25 |
112.45 | 110.45 | 110.60 | 2,127 |
| 14 Jul 16 |
111.15000 +0.10 |
111.60 | 110.65 | 111.50 | 6,350 |
| 13 Jul 16 |
111.05000 +0.10 |
111.50 | 110.40 | 111.30 | 1,404 |
| 12 Jul 16 |
110.95000 -0.40 |
111.40 | 110.45 | 111.40 | 4,601 |
| 11 Jul 16 |
111.35000 +0.30 |
112.00 | 110.70 | 111.30 | 1,194 |
| 08 Jul 16 |
111.05000 +0.35 |
111.70 | 110.40 | 110.95 | 1,871 |
| 07 Jul 16 |
110.70000 +0.70 |
111.55 | 110.30 | 110.95 | 5,114 |
| 06 Jul 16 |
110.00000 -0.75 |
110.70 | 109.90 | 110.65 | 3,285 |
| 05 Jul 16 |
110.75000 +1.40 |
110.85 | 108.50 | 109.35 | 4,501 |
| 04 Jul 16 |
109.35000 +0.60 |
110.05 | 109.10 | 109.70 | 4,629 |
| 01 Jul 16 |
108.75000 +0.70 |
109.70 | 108.40 | 109.70 | 3,016 |
| 30 Jun 16 |
108.05000 +1.30 |
108.15 | 107.50 | 107.65 | 3,081 |
| 29 Jun 16 |
106.75000 +0.55 |
107.70 | 106.65 | 107.00 | 1,628 |
| 28 Jun 16 |
106.20000 +0.50 |
106.50 | 105.35 | 105.90 | 1,069 |
| 27 Jun 16 |
105.70000 +1.15 |
105.70 | 104.00 | 104.70 | 4,176 |
| 24 Jun 16 |
104.55000 +1.45 |
105.60 | 101.10 | 104.20 | 8,142 |
| 23 Jun 16 |
103.10000 -0.65 |
103.55 | 102.70 | 102.80 | 2,146 |
| 22 Jun 16 |
103.75000 +0.40 |
103.75 | 102.85 | 103.00 | 1,005 |
| 21 Jun 16 |
103.35000 +0.10 |
103.65 | 102.95 | 103.40 | 3,453 |
| 20 Jun 16 |
103.25000 +0.85 |
103.55 | 102.75 | 103.00 | 2,599 |
| 17 Jun 16 |
102.40000 -1.60 |
104.20 | 102.20 | 103.70 | 4,879 |
| 16 Jun 16 |
104.00000 +0.25 |
104.15 | 102.10 | 102.90 | 4,643 |
| 15 Jun 16 |
103.75000 -0.30 |
105.60 | 103.70 | 104.60 | 1,430 |
| 14 Jun 16 |
104.05000 +0.60 |
104.70 | 103.25 | 103.25 | 2,674 |
| 13 Jun 16 |
103.45000 +0.10 |
104.05 | 103.30 | 103.90 | 2,322 |
| 10 Jun 16 |
103.35000 +0.55 |
103.50 | 102.80 | 103.10 | 590 |
| 09 Jun 16 |
102.80000 +1.40 |
103.00 | 101.00 | 101.70 | 4,127 |
| 08 Jun 16 |
101.40000 -0.70 |
102.30 | 101.30 | 101.90 | 1,536 |
| 07 Jun 16 |
102.10000 +0.10 |
102.45 | 101.90 | 102.45 | 1,084 |
| 06 Jun 16 |
102.00000 +0.25 |
102.00 | 100.90 | 101.40 | 2,047 |
| 03 Jun 16 |
101.75000 -0.35 |
102.65 | 100.75 | 102.30 | 3,531 |
| 02 Jun 16 |
102.10000 +0.85 |
102.10 | 100.25 | 100.80 | 1,682 |
| 01 Jun 16 |
101.25000 +0.35 |
101.55 | 100.60 | 101.45 | 480 |
| 31 May 16 |
100.90000 -1.05 |
101.95 | 100.90 | 101.95 | 2,281 |
| 30 May 16 |
101.95000 +0.20 |
102.00 | 101.50 | 101.50 | 598 |
| 27 May 16 |
101.75000 +0.70 |
101.75 | 100.70 | 100.80 | 828 |
| 26 May 16 |
101.05000 -0.95 |
101.95 | 101.00 | 101.35 | 1,465 |
| 25 May 16 |
102.00000 +0.80 |
102.00 | 101.30 | 101.60 | 32,105 |
| 24 May 16 |
101.20000 +1.20 |
101.35 | 100.00 | 100.00 | 1,289 |
| 23 May 16 |
100.00000 -0.60 |
100.90 | 100.00 | 100.60 | 1,463 |
| 20 May 16 |
100.60000 +0.45 |
100.75 | 99.51 | 100.60 | 2,361 |
| 19 May 16 |
100.15000 -0.35 |
101.35 | 100.15 | 100.70 | 802 |
| 18 May 16 |
100.50000 +0.10 |
101.40 | 100.20 | 100.60 | 1,315 |
| 17 May 16 |
100.40000 -0.10 |
101.40 | 100.20 | 101.00 | 1,004 |
| 13 May 16 |
100.50000 +0.56 |
100.75 | 99.03 | 100.00 | 6,831 |
| 12 May 16 |
99.94000 -0.16 |
101.00 | 99.81 | 100.75 | 2,002 |
| 11 May 16 |
100.10000 -0.70 |
100.95 | 100.10 | 100.90 | 1,109 |
| 10 May 16 |
100.80000 +1.17 |
100.95 | 100.20 | 100.50 | 3,571 |
| 09 May 16 |
99.63000 +1.16 |
99.95 | 98.68 | 98.68 | 2,993 |
| 06 May 16 |
98.47000 -0.30 |
99.19 | 98.44 | 98.45 | 1,814 |
| 05 May 16 |
98.77000 +0.92 |
98.98 | 98.08 | 98.19 | 682 |
| 04 May 16 |
97.85000 -0.05 |
98.14 | 97.10 | 98.04 | 988 |
| 03 May 16 |
97.90000 +0.25 |
97.90 | 96.22 | 97.51 | 2,658 |
| 02 May 16 |
97.65000 -0.19 |
98.35 | 97.50 | 97.80 | 3,712 |
| 29 Apr 16 |
97.84000 -1.49 |
99.00 | 97.76 | 98.56 | 1,509 |
| 28 Apr 16 |
99.33000 -0.23 |
99.49 | 98.14 | 99.10 | 736 |
| 27 Apr 16 |
99.56000 -0.27 |
100.40 | 99.50 | 100.20 | 1,297 |
| 26 Apr 16 |
99.83000 -0.22 |
101.20 | 99.81 | 101.20 | 2,423 |
| 25 Apr 16 |
100.05000 -0.30 |
101.25 | 100.00 | 101.05 | 3,180 |
| 22 Apr 16 |
100.35000 +0.10 |
101.10 | 100.00 | 100.45 | 1,295 |
| 21 Apr 16 |
100.25000 +0.00 |
101.10 | 99.85 | 99.85 | 1,569 |
| 20 Apr 16 |
100.25000 +0.79 |
100.40 | 98.70 | 99.43 | 3,224 |
| 19 Apr 16 |
99.46000 +1.50 |
100.00 | 98.33 | 98.33 | 4,753 |
| 18 Apr 16 |
97.96000 +0.85 |
97.96 | 96.99 | 97.13 | 775 |
| 15 Apr 16 |
97.11000 -0.57 |
97.98 | 97.00 | 97.98 | 264 |
| 14 Apr 16 |
97.68000 +0.78 |
97.75 | 97.10 | 97.75 | 1,035 |
| 13 Apr 16 |
96.90000 +0.09 |
97.83 | 96.73 | 97.00 | 806 |
| 12 Apr 16 |
96.81000 +1.39 |
96.81 | 94.82 | 95.93 | 782 |
| 11 Apr 16 |
95.42000 -0.08 |
96.49 | 95.00 | 95.72 | 1,908 |
| 08 Apr 16 |
95.50000 -0.40 |
96.93 | 95.50 | 96.93 | 494 |
| 07 Apr 16 |
95.90000 +0.32 |
96.30 | 95.83 | 95.83 | 604 |
| 06 Apr 16 |
95.58000 -0.36 |
96.35 | 94.75 | 96.20 | 1,265 |
| 05 Apr 16 |
95.94000 +0.65 |
96.67 | 94.76 | 95.40 | 1,302 |
| 04 Apr 16 |
95.29000 +0.25 |
96.69 | 95.29 | 96.15 | 1,198 |
| 01 Apr 16 |
95.04000 +0.07 |
95.18 | 93.96 | 95.00 | 1,061 |
| 31 Mar 16 |
94.97000 -1.62 |
96.46 | 94.97 | 96.40 | 9,779 |
| 30 Mar 16 |
96.59000 -0.19 |
97.00 | 96.15 | 96.99 | 1,397 |
| 29 Mar 16 |
96.78000 -0.38 |
97.47 | 96.17 | 97.10 | 669 |
| 24 Mar 16 |
97.16000 -0.01 |
97.58 | 96.73 | 97.58 | 373 |
| 23 Mar 16 |
97.17000 +1.57 |
97.17 | 95.42 | 95.70 | 1,856 |
| 22 Mar 16 |
95.60000 +0.43 |
95.98 | 95.16 | 95.16 | 950 |
| 21 Mar 16 |
95.17000 -0.33 |
96.01 | 94.91 | 95.69 | 1,866 |
| 18 Mar 16 |
95.50000 +1.32 |
95.50 | 94.43 | 94.75 | 506 |
| 17 Mar 16 |
94.18000 -2.83 |
95.90 | 94.01 | 95.90 | 3,132 |
| 16 Mar 16 |
97.01000 -0.37 |
97.89 | 97.01 | 97.50 | 595 |
| 15 Mar 16 |
97.38000 +0.12 |
97.38 | 96.28 | 96.96 | 922 |
| 14 Mar 16 |
97.26000 +0.53 |
97.77 | 96.86 | 96.90 | 4,707 |
| 11 Mar 16 |
96.73000 +1.21 |
97.68 | 96.50 | 97.50 | 1,761 |
| 10 Mar 16 |
95.52000 -1.20 |
98.91 | 95.52 | 97.28 | 682 |
| 09 Mar 16 |
96.72000 +0.40 |
97.52 | 96.72 | 97.30 | 357 |
| 08 Mar 16 |
96.32000 -0.54 |
97.23 | 96.00 | 96.03 | 1,817 |
| 07 Mar 16 |
96.86000 +0.22 |
97.50 | 96.50 | 97.05 | 2,052 |
| 04 Mar 16 |
96.64000 -0.25 |
98.09 | 96.64 | 97.75 | 939 |
| 03 Mar 16 |
96.89000 -2.06 |
98.94 | 96.77 | 97.62 | 3,275 |
| 02 Mar 16 |
98.95000 +0.74 |
99.46 | 98.09 | 98.95 | 1,356 |
| 01 Mar 16 |
98.21000 +0.66 |
98.21 | 97.01 | 97.23 | 13,283 |
| 29 Feb 16 |
97.55000 +0.99 |
97.55 | 95.99 | 96.45 | 1,194 |
| 26 Feb 16 |
96.56000 +1.15 |
97.70 | 96.37 | 96.37 | 2,295 |
| 25 Feb 16 |
95.41000 +1.73 |
95.82 | 94.96 | 95.05 | 1,642 |
| 24 Feb 16 |
93.68000 -0.94 |
94.97 | 93.51 | 94.97 | 656 |
| 23 Feb 16 |
94.62000 -0.38 |
95.18 | 94.09 | 94.60 | 1,536 |
| 22 Feb 16 |
95.00000 +1.00 |
95.22 | 94.56 | 94.68 | 1,688 |
| 19 Feb 16 |
94.00000 +0.05 |
94.20 | 92.80 | 93.70 | 967 |
| 18 Feb 16 |
93.95000 +1.95 |
93.95 | 91.90 | 91.90 | 6,706 |
| 17 Feb 16 |
92.00000 +0.12 |
92.50 | 91.38 | 92.07 | 1,205 |
| 16 Feb 16 |
91.88000 -0.12 |
93.02 | 91.24 | 93.02 | 973 |
| 15 Feb 16 |
92.00000 +2.22 |
92.20 | 91.30 | 91.59 | 1,567 |
| 12 Feb 16 |
89.78000 +1.50 |
91.34 | 89.78 | 90.91 | 1,019 |
| 11 Feb 16 |
88.28000 -3.13 |
89.94 | 88.03 | 89.94 | 3,562 |
| 10 Feb 16 |
91.41000 +1.39 |
91.88 | 90.27 | 90.27 | 3,583 |
| 09 Feb 16 |
90.02000 -1.72 |
91.50 | 89.59 | 90.97 | 1,974 |
| 08 Feb 16 |
91.74000 +1.36 |
92.46 | 88.36 | 90.41 | 5,391 |
| 05 Feb 16 |
90.38000 -1.83 |
93.18 | 90.26 | 92.20 | 1,520 |
| 04 Feb 16 |
92.21000 -0.57 |
94.69 | 91.81 | 94.69 | 2,206 |
| 03 Feb 16 |
92.78000 -2.51 |
95.49 | 92.47 | 95.17 | 2,871 |
| 02 Feb 16 |
95.29000 -0.27 |
95.29 | 94.22 | 95.13 | 1,563 |
| 01 Feb 16 |
95.56000 -0.18 |
96.50 | 94.71 | 96.50 | 1,380 |
| 29 Jan 16 |
95.74000 +2.33 |
96.43 | 93.94 | 94.10 | 1,260 |
| 28 Jan 16 |
93.41000 -0.36 |
94.35 | 93.04 | 94.01 | 1,330 |
| 27 Jan 16 |
93.77000 +2.46 |
94.20 | 92.20 | 92.40 | 2,571 |
| 26 Jan 16 |
91.31000 +1.80 |
91.31 | 88.23 | 88.50 | 1,979 |
| 25 Jan 16 |
89.51000 +0.24 |
89.75 | 88.86 | 89.75 | 2,540 |
| 22 Jan 16 |
89.27000 +0.74 |
90.20 | 88.82 | 89.97 | 1,624 |
| 21 Jan 16 |
88.53000 +0.97 |
89.37 | 87.17 | 87.39 | 1,027 |
| 20 Jan 16 |
87.56000 -2.40 |
88.83 | 87.25 | 87.66 | 2,349 |
| 19 Jan 16 |
89.96000 +0.96 |
90.63 | 89.48 | 90.47 | 560 |
| 18 Jan 16 |
89.00000 -0.18 |
89.55 | 89.00 | 89.21 | 857 |
| 15 Jan 16 |
89.18000 -1.79 |
90.98 | 86.85 | 90.98 | 3,957 |
| 14 Jan 16 |
90.97000 -0.01 |
91.09 | 88.26 | 90.00 | 2,330 |
| 13 Jan 16 |
90.98000 +0.86 |
91.73 | 90.25 | 90.78 | 2,249 |
| 12 Jan 16 |
90.12000 +0.71 |
90.90 | 89.59 | 89.60 | 1,955 |
| 11 Jan 16 |
89.41000 -1.29 |
90.70 | 89.41 | 90.10 | 3,570 |
| 08 Jan 16 |
90.70000 -1.21 |
92.60 | 90.70 | 91.55 | 3,409 |
| 07 Jan 16 |
91.91000 -1.67 |
92.00 | 90.33 | 92.00 | 3,490 |
| 06 Jan 16 |
93.58000 -0.98 |
93.95 | 92.60 | 93.16 | 2,258 |
| 05 Jan 16 |
94.56000 +2.02 |
94.56 | 93.00 | 93.60 | 585 |
| 04 Jan 16 |
92.54000 -3.10 |
93.75 | 92.05 | 93.39 | 1,919 |
| 30 Dec 15 |
95.64000 +0.26 |
95.64 | 94.61 | 95.50 | 355 |
| 29 Dec 15 |
95.38000 +1.20 |
95.38 | 94.18 | 94.47 | 1,471 |
| 28 Dec 15 |
94.18000 -0.15 |
94.85 | 93.68 | 94.85 | 960 |
| 23 Dec 15 |
94.33000 +1.83 |
94.59 | 93.84 | 94.39 | 986 |
| 22 Dec 15 |
92.50000 -1.10 |
93.75 | 92.44 | 93.75 | 2,235 |
| 21 Dec 15 |
93.60000 -1.33 |
94.73 | 93.60 | 94.60 | 1,132 |
| 18 Dec 15 |
94.93000 -1.65 |
95.83 | 94.90 | 95.00 | 1,382 |
| 17 Dec 15 |
96.58000 +1.26 |
97.49 | 96.00 | 96.45 | 910 |
| 16 Dec 15 |
95.32000 -0.19 |
96.12 | 95.32 | 95.51 | 1,898 |
| 15 Dec 15 |
95.51000 +4.30 |
95.52 | 92.19 | 92.35 | 1,715 |
| 14 Dec 15 |
91.21000 -1.50 |
93.31 | 91.21 | 93.05 | 3,319 |
| 11 Dec 15 |
92.71000 -0.53 |
94.04 | 92.10 | 93.50 | 1,536 |
| 10 Dec 15 |
93.24000 -0.63 |
93.93 | 92.99 | 93.50 | 3,492 |
| 09 Dec 15 |
93.87000 -0.35 |
93.98 | 92.63 | 93.95 | 1,174 |
| 08 Dec 15 |
94.22000 -0.90 |
95.38 | 94.22 | 95.38 | 1,070 |
| 07 Dec 15 |
95.12000 +1.62 |
95.80 | 94.29 | 94.85 | 1,484 |
| 04 Dec 15 |
93.50000 +0.54 |
93.64 | 92.77 | 93.30 | 3,932 |
| 03 Dec 15 |
92.96000 -4.02 |
97.48 | 92.83 | 96.70 | 5,193 |
| 02 Dec 15 |
96.98000 +0.77 |
97.23 | 95.66 | 96.16 | 2,639 |
| 01 Dec 15 |
96.21000 +0.15 |
96.68 | 95.49 | 96.40 | 1,762 |
| 30 Nov 15 |
96.06000 -0.66 |
97.48 | 96.06 | 96.50 | 4,566 |
| 27 Nov 15 |
96.72000 +0.14 |
96.80 | 95.87 | 96.30 | 1,758 |
| 26 Nov 15 |
96.58000 +0.14 |
96.58 | 96.02 | 96.27 | 2,376 |
| 25 Nov 15 |
96.44000 +0.51 |
96.72 | 95.50 | 95.50 | 1,018 |
| 24 Nov 15 |
95.93000 -1.08 |
97.09 | 95.51 | 97.09 | 3,316 |
| 23 Nov 15 |
97.01000 +1.33 |
97.36 | 96.10 | 96.10 | 4,354 |
| 20 Nov 15 |
95.68000 +0.44 |
95.92 | 95.21 | 95.70 | 1,534 |
| 19 Nov 15 |
95.24000 -0.04 |
96.49 | 95.24 | 96.18 | 2,512 |
| 18 Nov 15 |
95.28000 +0.31 |
95.65 | 95.02 | 95.11 | 1,883 |
| 17 Nov 15 |
94.97000 +1.54 |
96.00 | 94.63 | 95.30 | 2,010 |
| 16 Nov 15 |
93.43000 +0.15 |
93.94 | 92.59 | 92.59 | 7,922 |
| 13 Nov 15 |
93.28000 -0.51 |
94.00 | 92.39 | 93.60 | 1,198 |
| 12 Nov 15 |
93.79000 -1.25 |
95.68 | 93.79 | 94.99 | 1,407 |
| 11 Nov 15 |
95.04000 +0.85 |
95.06 | 94.41 | 94.70 | 774 |
| 10 Nov 15 |
94.19000 +0.49 |
94.70 | 93.45 | 93.45 | 14,388 |
| 09 Nov 15 |
93.70000 -0.40 |
94.91 | 93.70 | 94.85 | 1,577 |
| 06 Nov 15 |
94.10000 +0.67 |
95.37 | 93.38 | 94.11 | 2,217 |
| 05 Nov 15 |
93.43000 -0.32 |
94.39 | 93.43 | 93.75 | 1,337 |
| 04 Nov 15 |
93.75000 +0.58 |
94.31 | 92.95 | 92.95 | 1,658 |
| 03 Nov 15 |
93.17000 +0.49 |
93.53 | 92.52 | 92.85 | 2,905 |
| 02 Nov 15 |
92.68000 +0.23 |
92.68 | 91.11 | 91.55 | 2,164 |
| 30 Oct 15 |
92.45000 +0.27 |
92.84 | 91.82 | 92.84 | 2,436 |
| 29 Oct 15 |
92.18000 +1.86 |
92.18 | 90.88 | 91.62 | 4,057 |
| 28 Oct 15 |
90.32000 -0.36 |
91.20 | 89.96 | 91.20 | 720 |
| 27 Oct 15 |
90.68000 +0.54 |
91.36 | 89.93 | 90.50 | 2,480 |
| 26 Oct 15 |
90.14000 -0.47 |
91.07 | 90.06 | 90.89 | 2,299 |
| 23 Oct 15 |
90.61000 +2.42 |
91.30 | 89.14 | 89.14 | 3,457 |
| 22 Oct 15 |
88.19000 +2.26 |
88.47 | 85.83 | 86.01 | 1,758 |
| 21 Oct 15 |
85.93000 -0.02 |
86.74 | 85.93 | 86.74 | 1,154 |
| 20 Oct 15 |
85.95000 -0.23 |
86.70 | 85.72 | 86.70 | 2,390 |
| 19 Oct 15 |
86.18000 -0.01 |
87.00 | 86.18 | 86.69 | 4,776 |
| 16 Oct 15 |
86.19000 +2.30 |
86.19 | 85.50 | 85.50 | 2,367 |
| 15 Oct 15 |
83.89000 +1.29 |
83.92 | 82.93 | 83.29 | 1,587 |
| 14 Oct 15 |
82.60000 -1.66 |
84.14 | 82.39 | 83.78 | 2,140 |
| 13 Oct 15 |
84.26000 -0.11 |
84.97 | 82.76 | 84.75 | 3,774 |
| 12 Oct 15 |
84.37000 +0.57 |
84.72 | 83.77 | 84.15 | 2,769 |
| 09 Oct 15 |
83.80000 +0.01 |
84.50 | 83.56 | 84.30 | 2,343 |
| 08 Oct 15 |
83.79000 -0.47 |
84.62 | 83.33 | 84.16 | 1,950 |
| 07 Oct 15 |
84.26000 +1.68 |
84.26 | 83.10 | 83.60 | 882 |
| 06 Oct 15 |
82.58000 -1.51 |
84.73 | 82.58 | 84.60 | 2,689 |
| 05 Oct 15 |
84.09000 +1.42 |
84.57 | 83.46 | 83.89 | 4,880 |
| 02 Oct 15 |
82.67000 +0.02 |
83.99 | 81.46 | 83.95 | 2,937 |
| 01 Oct 15 |
82.65000 -0.90 |
85.00 | 82.64 | 85.00 | 2,818 |
| 30 Sep 15 |
83.55000 +0.68 |
84.26 | 83.12 | 83.12 | 333 |
| 29 Sep 15 |
82.87000 +1.36 |
82.87 | 80.96 | 80.96 | 803 |
| 28 Sep 15 |
81.51000 -1.37 |
82.18 | 80.43 | 81.80 | 3,747 |
| 25 Sep 15 |
82.88000 +1.14 |
84.08 | 82.76 | 83.71 | 2,288 |
| 24 Sep 15 |
81.74000 -1.68 |
83.48 | 81.70 | 83.25 | 1,770 |
| 23 Sep 15 |
83.42000 +0.80 |
84.20 | 82.81 | 82.81 | 1,695 |
| 22 Sep 15 |
82.62000 -1.33 |
83.83 | 82.61 | 83.00 | 3,584 |
| 21 Sep 15 |
83.95000 +0.95 |
84.10 | 82.50 | 82.65 | 1,204 |
| 18 Sep 15 |
83.00000 -0.68 |
83.42 | 81.78 | 83.32 | 4,433 |
| 17 Sep 15 |
83.68000 +0.29 |
83.94 | 83.14 | 83.87 | 1,524 |
| 16 Sep 15 |
83.39000 +0.14 |
84.42 | 83.00 | 83.91 | 1,132 |
| 15 Sep 15 |
83.25000 +0.37 |
83.25 | 82.17 | 82.60 | 869 |
| 14 Sep 15 |
82.88000 +1.40 |
83.08 | 81.99 | 81.99 | 1,845 |
| 11 Sep 15 |
81.48000 -0.22 |
82.41 | 81.46 | 82.30 | 1,915 |
| 10 Sep 15 |
81.70000 -2.07 |
83.46 | 81.70 | 82.65 | 3,485 |
| 09 Sep 15 |
83.77000 +0.79 |
85.28 | 83.77 | 85.09 | 941 |
| 08 Sep 15 |
82.98000 +0.19 |
83.59 | 82.70 | 82.70 | 1,677 |
| 07 Sep 15 |
82.79000 +0.76 |
82.85 | 82.11 | 82.85 | 1,068 |
| 04 Sep 15 |
82.03000 -2.46 |
83.25 | 81.97 | 83.25 | 2,146 |
| 03 Sep 15 |
84.49000 +1.44 |
84.53 | 82.91 | 83.70 | 1,685 |
| 02 Sep 15 |
83.05000 +0.79 |
83.05 | 82.14 | 82.69 | 1,822 |
| 01 Sep 15 |
82.26000 -2.04 |
82.49 | 81.40 | 82.10 | 8,395 |
| 31 Aug 15 |
84.30000 -0.62 |
84.84 | 84.20 | 84.75 | 2,511 |
| 28 Aug 15 |
84.92000 -0.28 |
85.99 | 84.92 | 85.99 | 2,375 |
| 27 Aug 15 |
85.20000 +4.10 |
85.75 | 83.57 | 83.57 | 3,866 |
| 26 Aug 15 |
81.10000 -0.73 |
81.86 | 80.00 | 80.35 | 6,890 |
| 25 Aug 15 |
81.83000 +2.43 |
84.09 | 80.36 | 80.36 | 8,581 |
| 24 Aug 15 |
79.40000 -6.60 |
82.16 | 72.55 | 79.89 | 22,530 |
| 21 Aug 15 |
86.00000 -2.50 |
87.44 | 86.00 | 86.16 | 1,891 |
| 20 Aug 15 |
88.50000 -0.54 |
89.03 | 88.00 | 88.72 | 952 |
| 19 Aug 15 |
89.04000 -1.07 |
90.09 | 89.04 | 90.09 | 1,857 |
| 18 Aug 15 |
90.11000 +0.18 |
90.80 | 90.00 | 90.40 | 1,879 |
| 17 Aug 15 |
89.93000 +1.76 |
89.93 | 88.26 | 89.58 | 1,184 |
| 14 Aug 15 |
88.17000 -0.16 |
88.59 | 88.17 | 88.55 | 2,808 |
| 13 Aug 15 |
88.33000 +1.13 |
89.52 | 88.19 | 89.50 | 914 |
| 12 Aug 15 |
87.20000 -2.25 |
89.25 | 87.10 | 89.25 | 4,614 |
| 11 Aug 15 |
89.45000 -1.39 |
91.11 | 89.34 | 91.11 | 835 |
| 10 Aug 15 |
90.84000 +0.84 |
91.23 | 90.25 | 90.92 | 1,605 |
| 07 Aug 15 |
90.00000 -1.30 |
91.04 | 90.00 | 90.63 | 1,189 |
| 06 Aug 15 |
91.30000 -0.82 |
92.71 | 91.30 | 92.70 | 1,052 |
| 05 Aug 15 |
92.12000 +0.61 |
92.50 | 91.54 | 91.89 | 1,222 |
| 04 Aug 15 |
91.51000 +0.43 |
91.85 | 90.45 | 91.08 | 6,594 |
| 03 Aug 15 |
91.08000 +0.44 |
91.82 | 90.89 | 91.61 | 1,035 |
| 31 Jul 15 |
90.64000 -0.45 |
91.57 | 90.28 | 91.54 | 397 |
| 30 Jul 15 |
91.09000 +0.59 |
91.49 | 90.41 | 91.32 | 1,490 |
| 29 Jul 15 |
90.50000 +1.03 |
90.50 | 89.02 | 89.23 | 1,838 |
| 28 Jul 15 |
89.47000 +0.91 |
89.75 | 88.70 | 88.70 | 1,471 |
| 27 Jul 15 |
88.56000 -2.03 |
90.00 | 88.56 | 90.00 | 1,894 |
| 24 Jul 15 |
90.59000 -0.74 |
92.10 | 90.50 | 92.09 | 923 |
| 23 Jul 15 |
91.33000 -0.46 |
91.93 | 91.10 | 91.69 | 1,389 |
| 22 Jul 15 |
91.79000 -0.06 |
92.41 | 91.12 | 91.35 | 3,021 |
| 21 Jul 15 |
91.85000 -0.55 |
93.20 | 91.85 | 93.20 | 4,182 |
| 20 Jul 15 |
92.40000 +0.06 |
93.09 | 92.02 | 92.70 | 5,454 |
| 17 Jul 15 |
92.34000 -0.38 |
93.31 | 92.20 | 93.31 | 948 |
| 16 Jul 15 |
92.72000 +0.71 |
92.94 | 92.35 | 92.76 | 1,089 |
| 15 Jul 15 |
92.01000 +1.61 |
92.04 | 90.29 | 90.29 | 1,481 |
| 14 Jul 15 |
90.40000 -0.59 |
92.03 | 89.22 | 91.85 | 3,132 |
| 13 Jul 15 |
90.99000 +1.68 |
90.99 | 90.00 | 90.00 | 2,321 |
| 10 Jul 15 |
89.31000 -0.44 |
90.29 | 88.76 | 90.29 | 2,560 |
| 09 Jul 15 |
89.75000 +1.14 |
89.75 | 88.40 | 88.40 | 759 |
| 08 Jul 15 |
88.61000 -0.55 |
89.40 | 88.57 | 89.40 | 2,258 |
| 07 Jul 15 |
89.16000 +0.43 |
90.42 | 89.16 | 89.99 | 1,382 |
| 06 Jul 15 |
88.73000 -0.46 |
89.01 | 88.15 | 88.15 | 2,059 |
| 03 Jul 15 |
89.19000 +0.11 |
89.30 | 88.68 | 89.30 | 1,296 |
| 02 Jul 15 |
89.08000 +0.34 |
89.24 | 88.76 | 89.24 | 912 |
| 01 Jul 15 |
88.74000 +1.09 |
89.10 | 87.70 | 87.70 | 2,049 |
| 30 Jun 15 |
87.65000 -0.58 |
88.18 | 87.50 | 88.10 | 2,350 |
| 29 Jun 15 |
88.23000 -1.19 |
89.69 | 88.23 | 88.67 | 3,463 |
| 26 Jun 15 |
89.42000 +0.51 |
89.57 | 88.52 | 88.67 | 1,319 |
| 25 Jun 15 |
88.91000 -0.24 |
89.40 | 88.56 | 89.24 | 1,917 |
| 24 Jun 15 |
89.15000 -0.06 |
89.25 | 88.60 | 89.23 | 1,743 |
| 23 Jun 15 |
89.21000 +0.83 |
89.99 | 89.01 | 89.01 | 2,428 |
| 22 Jun 15 |
88.38000 -0.01 |
89.13 | 87.99 | 88.00 | 3,893 |
| 19 Jun 15 |
88.39000 +0.88 |
89.10 | 88.08 | 88.08 | 3,279 |
| 18 Jun 15 |
87.51000 -0.07 |
87.51 | 86.58 | 87.00 | 653 |
| 17 Jun 15 |
87.58000 +0.28 |
87.70 | 86.86 | 87.70 | 1,908 |
| 16 Jun 15 |
87.30000 +0.55 |
87.33 | 85.28 | 86.75 | 4,607 |
| 15 Jun 15 |
86.75000 -0.46 |
87.62 | 86.40 | 87.00 | 1,928 |
| 12 Jun 15 |
87.21000 -1.00 |
89.27 | 87.21 | 88.91 | 3,195 |
| 11 Jun 15 |
88.21000 +0.57 |
88.48 | 87.41 | 87.75 | 2,249 |
| 10 Jun 15 |
87.64000 +0.27 |
87.95 | 86.60 | 87.01 | 3,343 |
| 09 Jun 15 |
87.37000 -0.17 |
87.47 | 86.51 | 86.78 | 4,159 |
| 08 Jun 15 |
87.54000 -1.25 |
89.01 | 87.54 | 89.01 | 1,154 |
| 05 Jun 15 |
88.79000 +0.42 |
89.42 | 87.82 | 87.82 | 1,690 |
| 04 Jun 15 |
88.37000 -0.72 |
89.20 | 87.44 | 89.20 | 2,010 |
| 03 Jun 15 |
89.09000 -0.36 |
90.74 | 89.09 | 89.69 | 1,625 |
| 02 Jun 15 |
89.45000 -2.18 |
91.60 | 89.16 | 91.60 | 3,106 |
| 01 Jun 15 |
91.63000 -0.41 |
92.20 | 91.51 | 92.01 | 2,649 |
| 29 May 15 |
92.04000 -0.64 |
92.55 | 91.60 | 92.55 | 3,139 |
| 28 May 15 |
92.68000 -0.15 |
93.18 | 92.00 | 92.49 | 1,510 |
| 27 May 15 |
92.83000 -0.27 |
93.60 | 92.50 | 92.65 | 2,427 |
| 26 May 15 |
93.10000 +0.86 |
93.10 | 92.66 | 92.80 | 2,116 |
| 22 May 15 |
92.24000 -0.44 |
92.80 | 91.45 | 92.10 | 1,241 |
| 21 May 15 |
92.68000 -1.43 |
92.81 | 91.93 | 91.93 | 1,635 |
| 20 May 15 |
94.11000 +0.91 |
94.28 | 93.70 | 93.84 | 868 |
| 19 May 15 |
93.20000 +2.32 |
93.27 | 92.14 | 92.14 | 4,908 |
| 18 May 15 |
90.88000 +1.75 |
91.30 | 89.40 | 89.45 | 2,704 |
| 15 May 15 |
89.13000 +0.25 |
90.51 | 88.94 | 89.71 | 2,391 |
| 14 May 15 |
88.88000 +0.18 |
88.88 | 87.93 | 88.67 | 828 |
| 13 May 15 |
88.70000 -0.95 |
89.98 | 88.63 | 89.98 | 3,278 |
| 12 May 15 |
89.65000 -1.11 |
90.58 | 88.82 | 90.58 | 1,993 |
| 11 May 15 |
90.76000 +0.39 |
91.30 | 90.70 | 90.84 | 2,450 |
| 08 May 15 |
90.37000 +2.10 |
90.54 | 88.70 | 88.70 | 3,322 |
| 07 May 15 |
88.27000 +1.00 |
88.27 | 86.40 | 87.70 | 3,766 |
| 06 May 15 |
87.27000 -1.53 |
88.99 | 86.79 | 88.61 | 12,341 |
| 05 May 15 |
88.80000 -1.14 |
91.08 | 88.73 | 89.92 | 5,252 |
| 04 May 15 |
89.94000 +0.61 |
90.30 | 89.67 | 89.75 | 4,335 |
| 30 Apr 15 |
89.33000 -0.65 |
90.25 | 88.51 | 90.06 | 4,156 |
| 29 Apr 15 |
89.98000 -1.36 |
92.23 | 89.58 | 91.55 | 2,715 |
| 28 Apr 15 |
91.34000 -1.50 |
92.68 | 90.20 | 92.30 | 3,494 |
| 27 Apr 15 |
92.84000 -0.47 |
93.99 | 92.84 | 93.40 | 2,299 |
| 24 Apr 15 |
93.31000 +0.39 |
93.47 | 92.07 | 92.71 | 2,425 |
| 23 Apr 15 |
92.92000 -0.78 |
94.20 | 92.77 | 94.20 | 4,807 |
| 22 Apr 15 |
93.70000 +0.04 |
93.90 | 92.46 | 93.50 | 2,485 |
| 21 Apr 15 |
93.66000 +0.03 |
94.79 | 93.60 | 93.60 | 4,859 |
| 20 Apr 15 |
93.63000 +1.35 |
93.67 | 92.25 | 92.25 | 3,506 |
| 17 Apr 15 |
92.28000 -0.90 |
93.10 | 91.07 | 93.10 | 4,075 |
| 16 Apr 15 |
93.18000 -1.81 |
94.69 | 93.00 | 94.69 | 2,547 |
| 15 Apr 15 |
94.99000 +0.93 |
95.53 | 94.47 | 94.70 | 2,713 |
| 14 Apr 15 |
94.06000 -2.01 |
96.18 | 93.96 | 95.57 | 5,658 |
| 13 Apr 15 |
96.07000 +0.09 |
96.69 | 95.33 | 96.50 | 13,401 |
| 10 Apr 15 |
95.98000 +1.50 |
96.09 | 95.10 | 95.66 | 4,166 |
| 09 Apr 15 |
94.48000 +2.24 |
94.50 | 92.95 | 93.40 | 2,474 |
| 08 Apr 15 |
92.24000 -0.19 |
92.81 | 92.10 | 92.55 | 7,292 |
| 07 Apr 15 |
92.43000 +0.88 |
92.43 | 90.85 | 90.95 | 8,057 |
| 02 Apr 15 |
91.55000 -0.56 |
91.90 | 91.24 | 91.90 | 2,596 |
| 01 Apr 15 |
92.11000 -2.10 |
93.99 | 91.87 | 93.00 | 2,257 |
| 31 Mar 15 |
94.21000 +0.34 |
94.93 | 93.85 | 94.15 | 3,908 |
| 30 Mar 15 |
93.87000 +1.43 |
93.95 | 92.54 | 92.88 | 3,699 |
| 27 Mar 15 |
92.44000 +0.58 |
92.76 | 92.26 | 92.60 | 1,246 |
| 26 Mar 15 |
91.86000 -0.39 |
92.13 | 89.20 | 90.95 | 15,217 |
| 25 Mar 15 |
92.25000 -1.79 |
93.49 | 92.19 | 93.20 | 2,490 |
| 24 Mar 15 |
94.04000 -0.50 |
94.60 | 93.49 | 94.25 | 3,770 |
| 23 Mar 15 |
94.54000 -0.34 |
95.30 | 93.31 | 95.30 | 3,595 |
| 20 Mar 15 |
94.88000 -0.79 |
95.65 | 94.51 | 95.50 | 2,770 |
| 19 Mar 15 |
95.67000 +2.16 |
95.70 | 94.52 | 94.99 | 5,957 |
| 18 Mar 15 |
93.51000 -0.45 |
94.48 | 93.11 | 94.04 | 5,865 |
| 17 Mar 15 |
93.96000 -1.15 |
95.41 | 93.81 | 95.35 | 2,848 |
| 16 Mar 15 |
95.11000 +1.00 |
95.41 | 94.16 | 94.40 | 4,581 |
| 13 Mar 15 |
94.11000 +0.06 |
94.69 | 93.98 | 94.21 | 3,161 |
| 12 Mar 15 |
94.05000 +0.75 |
94.33 | 92.50 | 93.14 | 4,919 |
| 11 Mar 15 |
93.30000 +0.08 |
94.27 | 93.01 | 93.20 | 1,883 |
| 10 Mar 15 |
93.22000 +0.82 |
93.50 | 92.33 | 92.80 | 7,055 |
| 09 Mar 15 |
92.40000 -0.21 |
92.60 | 91.67 | 92.60 | 4,556 |
| 06 Mar 15 |
92.61000 -0.37 |
94.50 | 92.61 | 93.35 | 5,995 |
| 05 Mar 15 |
92.98000 +0.92 |
93.37 | 91.77 | 92.50 | 2,020 |
| 04 Mar 15 |
92.06000 +0.81 |
92.06 | 90.95 | 91.49 | 2,395 |
| 03 Mar 15 |
91.25000 -1.06 |
92.70 | 91.25 | 92.55 | 2,414 |
| 02 Mar 15 |
92.31000 +0.64 |
92.41 | 91.26 | 91.95 | 4,058 |
| 27 Feb 15 |
91.67000 +0.49 |
92.39 | 91.32 | 91.70 | 2,346 |
| 26 Feb 15 |
91.18000 +2.64 |
91.18 | 88.98 | 89.11 | 1,643 |
| 25 Feb 15 |
88.54000 -0.53 |
89.20 | 88.37 | 88.87 | 3,254 |
| 24 Feb 15 |
89.07000 +0.38 |
89.07 | 88.39 | 88.50 | 5,489 |
| 23 Feb 15 |
88.69000 +1.09 |
89.15 | 88.30 | 88.88 | 6,831 |
| 20 Feb 15 |
87.60000 -0.89 |
88.75 | 87.43 | 88.54 | 6,456 |
| 19 Feb 15 |
88.49000 +0.79 |
88.67 | 87.25 | 87.80 | 6,460 |
| 18 Feb 15 |
87.70000 +0.45 |
88.71 | 87.54 | 87.88 | 5,040 |
| 17 Feb 15 |
87.25000 -0.37 |
87.79 | 86.80 | 87.79 | 7,751 |
| 16 Feb 15 |
87.62000 +0.70 |
87.76 | 87.05 | 87.30 | 4,823 |
| 13 Feb 15 |
86.92000 +0.78 |
87.24 | 85.99 | 86.00 | 5,759 |
| 12 Feb 15 |
86.14000 -2.61 |
89.24 | 85.50 | 88.50 | 15,699 |
| 11 Feb 15 |
88.75000 +0.72 |
88.95 | 88.37 | 88.50 | 1,885 |
| 10 Feb 15 |
88.03000 -0.17 |
88.79 | 87.93 | 88.53 | 6,572 |
| 09 Feb 15 |
88.20000 -1.73 |
89.52 | 88.20 | 89.34 | 4,701 |
| 06 Feb 15 |
89.93000 +0.28 |
90.33 | 88.95 | 89.74 | 5,242 |
| 05 Feb 15 |
89.65000 +0.49 |
89.65 | 88.70 | 89.36 | 2,940 |
| 04 Feb 15 |
89.16000 +0.78 |
89.60 | 88.98 | 89.50 | 3,759 |
| 03 Feb 15 |
88.38000 -0.17 |
89.72 | 88.38 | 89.00 | 3,334 |
| 02 Feb 15 |
88.55000 -0.97 |
89.00 | 87.54 | 88.93 | 7,437 |
| 30 Jan 15 |
89.52000 +0.17 |
90.26 | 89.33 | 89.91 | 4,745 |
| 29 Jan 15 |
89.35000 -0.94 |
90.41 | 88.88 | 90.32 | 6,841 |
| 28 Jan 15 |
90.29000 +1.44 |
90.94 | 90.01 | 90.90 | 5,182 |
| 27 Jan 15 |
88.85000 -1.76 |
91.10 | 88.51 | 91.10 | 9,282 |
| 26 Jan 15 |
90.61000 -0.20 |
91.23 | 89.84 | 91.00 | 7,283 |
| 23 Jan 15 |
90.81000 +0.82 |
93.46 | 90.44 | 91.74 | 9,456 |
| 22 Jan 15 |
89.99000 +3.03 |
90.50 | 87.92 | 88.26 | 4,398 |
| 21 Jan 15 |
86.96000 -0.29 |
87.80 | 86.46 | 87.75 | 6,230 |
| 20 Jan 15 |
87.25000 -2.73 |
90.49 | 87.02 | 89.97 | 12,333 |
| 19 Jan 15 |
89.98000 +0.16 |
90.50 | 89.59 | 90.50 | 4,059 |
| 16 Jan 15 |
89.82000 +1.12 |
90.07 | 87.77 | 88.25 | 9,170 |
| 15 Jan 15 |
88.70000 +0.90 |
89.89 | 87.00 | 88.96 | 9,103 |
| 14 Jan 15 |
87.80000 -2.06 |
89.39 | 87.71 | 88.45 | 8,674 |
| 13 Jan 15 |
89.86000 +0.83 |
90.40 | 88.27 | 88.59 | 4,624 |
| 12 Jan 15 |
89.03000 +0.11 |
89.94 | 88.50 | 88.89 | 6,240 |
| 09 Jan 15 |
88.92000 -1.24 |
90.40 | 88.92 | 90.25 | 2,990 |
| 08 Jan 15 |
90.16000 +1.40 |
90.49 | 89.25 | 89.70 | 7,091 |
| 07 Jan 15 |
88.76000 +1.56 |
88.80 | 86.61 | 87.16 | 3,766 |
| 06 Jan 15 |
87.20000 -0.41 |
88.05 | 86.57 | 86.70 | 3,055 |
| 05 Jan 15 |
87.61000 +0.43 |
88.00 | 87.10 | 87.40 | 3,537 |
| 02 Jan 15 |
87.18000 +0.43 |
87.74 | 86.76 | 87.22 | 3,203 |
| 30 Dec 14 |
86.75000 +0.27 |
86.83 | 86.26 | 86.26 | 1,854 |
| 29 Dec 14 |
86.48000 +0.48 |
86.86 | 85.73 | 86.00 | 4,146 |
| 23 Dec 14 |
86.00000 -0.65 |
87.94 | 85.96 | 87.01 | 3,437 |
| 22 Dec 14 |
86.65000 +0.33 |
86.80 | 86.14 | 86.50 | 2,957 |
| 19 Dec 14 |
86.32000 +0.72 |
87.70 | 86.15 | 87.60 | 3,590 |
| 18 Dec 14 |
85.60000 +2.61 |
86.25 | 84.98 | 85.52 | 3,445 |
| 17 Dec 14 |
82.99000 -1.04 |
83.26 | 82.45 | 82.47 | 1,662 |
| 16 Dec 14 |
84.03000 +0.57 |
84.15 | 81.76 | 83.85 | 7,821 |
| 15 Dec 14 |
83.46000 -1.17 |
84.49 | 83.41 | 84.00 | 4,923 |
| 12 Dec 14 |
84.63000 -1.77 |
85.64 | 84.60 | 85.64 | 5,760 |
| 11 Dec 14 |
86.40000 -0.02 |
86.44 | 84.81 | 85.65 | 6,502 |
| 10 Dec 14 |
86.42000 +0.06 |
87.45 | 86.23 | 87.18 | 1,199 |
| 09 Dec 14 |
86.36000 -2.03 |
88.10 | 86.36 | 88.10 | 2,936 |
| 08 Dec 14 |
88.39000 +0.40 |
88.57 | 88.25 | 88.50 | 5,370 |
| 05 Dec 14 |
87.99000 +1.46 |
88.11 | 86.74 | 86.88 | 4,150 |
| 04 Dec 14 |
86.53000 -1.55 |
87.99 | 86.53 | 87.99 | 2,027 |
| 03 Dec 14 |
88.08000 +0.78 |
88.38 | 87.80 | 87.90 | 2,743 |
| 02 Dec 14 |
87.30000 +0.20 |
87.52 | 86.70 | 86.76 | 1,795 |
| 01 Dec 14 |
87.10000 -0.01 |
87.21 | 85.50 | 87.01 | 5,033 |
| 28 Nov 14 |
87.11000 +0.90 |
87.15 | 86.00 | 86.39 | 2,024 |
| 27 Nov 14 |
86.21000 +0.70 |
86.45 | 85.56 | 85.94 | 5,860 |
| 26 Nov 14 |
85.51000 -0.20 |
86.15 | 85.39 | 85.85 | 2,274 |
| 25 Nov 14 |
85.71000 -0.53 |
86.50 | 85.50 | 85.69 | 5,188 |
| 24 Nov 14 |
86.24000 -1.02 |
87.59 | 86.22 | 87.51 | 3,218 |
| 21 Nov 14 |
87.26000 +0.93 |
87.64 | 85.72 | 85.72 | 10,376 |
| 20 Nov 14 |
86.33000 -0.42 |
86.99 | 86.33 | 86.99 | 1,784 |
| 19 Nov 14 |
86.75000 -0.25 |
87.14 | 86.50 | 86.95 | 774 |
| 18 Nov 14 |
87.00000 -0.17 |
87.35 | 86.38 | 86.63 | 1,006 |
| 17 Nov 14 |
87.17000 +0.49 |
87.45 | 85.81 | 86.39 | 3,597 |
| 14 Nov 14 |
86.68000 -0.70 |
87.95 | 86.68 | 87.95 | 1,457 |
| 13 Nov 14 |
87.38000 +0.10 |
87.83 | 87.21 | 87.70 | 5,913 |
| 12 Nov 14 |
87.28000 -0.60 |
87.65 | 86.73 | 86.73 | 1,448 |
| 11 Nov 14 |
87.88000 +1.26 |
87.97 | 87.21 | 87.95 | 3,157 |
| 10 Nov 14 |
86.62000 -0.84 |
87.00 | 86.16 | 86.90 | 2,242 |
| 07 Nov 14 |
87.46000 -0.49 |
89.22 | 87.11 | 88.40 | 8,957 |
| 06 Nov 14 |
87.95000 +1.18 |
88.03 | 86.50 | 86.62 | 5,136 |
| 05 Nov 14 |
86.77000 +0.77 |
87.81 | 86.55 | 86.71 | 3,995 |
| 04 Nov 14 |
86.00000 +0.23 |
86.60 | 85.50 | 86.00 | 3,442 |
| 03 Nov 14 |
85.77000 +0.01 |
86.59 | 85.44 | 85.88 | 4,937 |
| 31 Oct 14 |
85.76000 +1.97 |
86.39 | 85.40 | 85.50 | 8,353 |
| 30 Oct 14 |
83.79000 +1.42 |
83.95 | 83.10 | 83.49 | 8,357 |
| 29 Oct 14 |
82.37000 +1.13 |
82.63 | 82.28 | 82.33 | 2,314 |
| 28 Oct 14 |
81.24000 -0.49 |
82.50 | 81.24 | 82.29 | 3,017 |
| 27 Oct 14 |
81.73000 +0.60 |
81.93 | 81.17 | 81.80 | 3,866 |
| 24 Oct 14 |
81.13000 +0.09 |
81.50 | 80.74 | 81.29 | 6,205 |
| 23 Oct 14 |
81.04000 +0.97 |
81.07 | 80.25 | 80.44 | 5,191 |
| 22 Oct 14 |
80.07000 +1.84 |
80.78 | 79.17 | 79.20 | 12,066 |
| 21 Oct 14 |
78.23000 +1.03 |
78.87 | 76.87 | 77.50 | 5,673 |
| 20 Oct 14 |
77.20000 -0.18 |
78.30 | 77.00 | 78.30 | 5,568 |
| 17 Oct 14 |
77.38000 +1.48 |
77.38 | 75.88 | 76.07 | 6,352 |
| 16 Oct 14 |
75.90000 -0.87 |
77.39 | 75.60 | 76.52 | 7,064 |
| 15 Oct 14 |
76.77000 -0.47 |
77.40 | 74.01 | 77.30 | 9,795 |
| 14 Oct 14 |
77.24000 -1.98 |
79.93 | 75.23 | 78.25 | 22,300 |
| 13 Oct 14 |
79.22000 -1.59 |
80.20 | 78.14 | 79.50 | 4,793 |
| 10 Oct 14 |
80.81000 -0.72 |
81.00 | 80.01 | 80.20 | 6,173 |
| 09 Oct 14 |
81.53000 +0.25 |
82.67 | 81.53 | 81.90 | 4,455 |
| 08 Oct 14 |
81.28000 -0.29 |
81.40 | 80.19 | 81.20 | 8,977 |
| 07 Oct 14 |
81.57000 -2.06 |
83.44 | 81.57 | 83.28 | 2,646 |
| 06 Oct 14 |
83.63000 +1.57 |
84.49 | 83.63 | 84.17 | 2,443 |
| 02 Oct 14 |
82.06000 -0.87 |
82.94 | 81.78 | 82.90 | 2,074 |
| 01 Oct 14 |
82.93000 -1.90 |
84.60 | 82.93 | 84.60 | 7,750 |
| 30 Sep 14 |
84.83000 +1.05 |
85.18 | 84.15 | 84.15 | 1,143 |
| 29 Sep 14 |
83.78000 +0.04 |
84.98 | 83.51 | 84.50 | 3,065 |
| 26 Sep 14 |
83.74000 -0.70 |
85.03 | 83.72 | 84.00 | 3,418 |
| 25 Sep 14 |
84.44000 +0.22 |
86.23 | 84.44 | 85.00 | 2,911 |
| 24 Sep 14 |
84.22000 +0.40 |
84.42 | 83.15 | 84.00 | 2,235 |
| 23 Sep 14 |
83.82000 -0.28 |
84.28 | 83.31 | 83.60 | 1,632 |
| 22 Sep 14 |
84.10000 -0.19 |
84.50 | 83.50 | 83.50 | 3,322 |
| 19 Sep 14 |
84.29000 +1.46 |
84.29 | 83.22 | 83.36 | 833 |
| 18 Sep 14 |
82.83000 +0.78 |
83.12 | 82.17 | 82.20 | 1,758 |
| 17 Sep 14 |
82.05000 +0.92 |
82.99 | 81.50 | 82.00 | 4,335 |
| 16 Sep 14 |
81.13000 +0.17 |
81.24 | 80.57 | 81.24 | 389 |
| 15 Sep 14 |
80.96000 +0.31 |
81.07 | 80.35 | 80.70 | 1,481 |
| 12 Sep 14 |
80.65000 +0.08 |
81.25 | 80.51 | 81.15 | 1,941 |
| 11 Sep 14 |
80.57000 -0.50 |
81.55 | 80.48 | 81.20 | 565 |
| 10 Sep 14 |
81.07000 +0.67 |
81.07 | 80.20 | 80.45 | 1,158 |
| 09 Sep 14 |
80.40000 -0.26 |
81.00 | 80.40 | 80.80 | 5,922 |
| 08 Sep 14 |
80.66000 +0.79 |
80.95 | 80.35 | 80.90 | 1,335 |
| 05 Sep 14 |
79.87000 -0.35 |
80.58 | 79.79 | 80.49 | 1,469 |
| 04 Sep 14 |
80.22000 +1.16 |
80.22 | 78.98 | 79.38 | 2,121 |
| 03 Sep 14 |
79.06000 +0.38 |
79.27 | 78.66 | 78.95 | 3,103 |
| 02 Sep 14 |
78.68000 -0.95 |
79.49 | 78.60 | 79.49 | 2,584 |
| 01 Sep 14 |
79.63000 +1.40 |
79.63 | 78.72 | 78.74 | 1,280 |
| 29 Aug 14 |
78.23000 +0.13 |
78.65 | 77.92 | 78.64 | 388 |
| 28 Aug 14 |
78.10000 +0.04 |
78.40 | 77.69 | 78.39 | 1,035 |
| 27 Aug 14 |
78.06000 -0.43 |
78.80 | 77.95 | 78.21 | 1,412 |
| 26 Aug 14 |
78.49000 +0.23 |
78.57 | 78.20 | 78.50 | 1,265 |
| 25 Aug 14 |
78.26000 -0.25 |
78.70 | 78.26 | 78.70 | 1,093 |
| 22 Aug 14 |
78.51000 -0.18 |
78.51 | 77.81 | 78.08 | 3,853 |
| 21 Aug 14 |
78.69000 +1.04 |
78.69 | 78.15 | 78.20 | 4,390 |
| 20 Aug 14 |
77.65000 +0.76 |
77.75 | 77.02 | 77.02 | 1,010 |
| 19 Aug 14 |
76.89000 +0.55 |
77.25 | 76.78 | 77.10 | 2,658 |
| 18 Aug 14 |
76.34000 +0.55 |
76.34 | 75.50 | 75.50 | 662 |
| 15 Aug 14 |
75.79000 -0.37 |
77.07 | 75.79 | 76.50 | 1,985 |
| 14 Aug 14 |
76.16000 +0.06 |
76.40 | 75.74 | 76.40 | 838 |
| 13 Aug 14 |
76.10000 +0.77 |
76.10 | 75.05 | 75.05 | 615 |
| 12 Aug 14 |
75.33000 -0.61 |
76.54 | 75.29 | 76.10 | 1,911 |
| 11 Aug 14 |
75.94000 +1.01 |
76.06 | 75.37 | 75.60 | 1,633 |
| 08 Aug 14 |
74.93000 -0.33 |
75.00 | 74.00 | 74.77 | 4,111 |
| 07 Aug 14 |
75.26000 -0.17 |
75.79 | 74.96 | 74.96 | 1,224 |
| 06 Aug 14 |
75.43000 +0.58 |
75.56 | 74.25 | 74.86 | 12,435 |
| 05 Aug 14 |
74.85000 +0.60 |
74.99 | 74.51 | 74.74 | 1,534 |
| 04 Aug 14 |
74.25000 -0.24 |
74.99 | 74.20 | 74.35 | 1,701 |
| 01 Aug 14 |
74.49000 -1.01 |
75.05 | 73.51 | 75.05 | 4,676 |
| 31 Jul 14 |
75.50000 -0.81 |
76.88 | 75.44 | 76.88 | 5,135 |
| 30 Jul 14 |
76.31000 +0.29 |
76.61 | 76.28 | 76.35 | 920 |
| 29 Jul 14 |
76.02000 +0.03 |
76.50 | 76.00 | 76.00 | 526 |
| 28 Jul 14 |
75.99000 +0.06 |
76.00 | 75.51 | 76.00 | 429 |
| 25 Jul 14 |
75.93000 +0.08 |
76.65 | 75.60 | 75.71 | 2,232 |
| 24 Jul 14 |
75.85000 -0.03 |
76.52 | 75.73 | 76.51 | 1,297 |
| 23 Jul 14 |
75.88000 -0.09 |
76.46 | 75.88 | 76.29 | 1,221 |
| 22 Jul 14 |
75.97000 +1.20 |
76.08 | 74.80 | 75.75 | 1,608 |
| 21 Jul 14 |
74.77000 +0.12 |
75.73 | 74.73 | 74.80 | 795 |
| 18 Jul 14 |
74.65000 -0.53 |
74.75 | 72.93 | 74.17 | 3,535 |
| 17 Jul 14 |
75.18000 -0.52 |
75.81 | 75.03 | 75.79 | 1,502 |
| 16 Jul 14 |
75.70000 -0.92 |
76.87 | 75.68 | 75.95 | 3,011 |
| 15 Jul 14 |
76.62000 -0.71 |
78.51 | 76.43 | 78.05 | 4,521 |
| 14 Jul 14 |
77.33000 +0.08 |
77.52 | 76.90 | 77.30 | 1,573 |
| 11 Jul 14 |
77.25000 -0.40 |
78.20 | 77.25 | 78.19 | 176 |
| 10 Jul 14 |
77.65000 -0.06 |
77.90 | 76.69 | 77.90 | 1,706 |
| 09 Jul 14 |
77.71000 -0.05 |
78.07 | 77.21 | 77.23 | 3,597 |
| 08 Jul 14 |
77.76000 -0.55 |
78.55 | 77.76 | 78.54 | 750 |
| 07 Jul 14 |
78.31000 -0.03 |
78.33 | 77.50 | 78.00 | 2,551 |
| 04 Jul 14 |
78.34000 +1.02 |
78.54 | 77.41 | 77.85 | 1,445 |
| 03 Jul 14 |
77.32000 -0.10 |
77.86 | 77.31 | 77.80 | 473 |
| 02 Jul 14 |
77.42000 +0.24 |
77.80 | 77.20 | 77.80 | 895 |
| 01 Jul 14 |
77.18000 +0.55 |
77.20 | 76.54 | 76.75 | 734 |
| 30 Jun 14 |
76.63000 -0.52 |
77.35 | 76.62 | 77.35 | 2,705 |
| 27 Jun 14 |
77.15000 -0.39 |
78.02 | 76.99 | 77.78 | 4,061 |
| 26 Jun 14 |
77.54000 +0.28 |
77.80 | 77.11 | 77.12 | 1,204 |
| 25 Jun 14 |
77.26000 -0.09 |
77.26 | 76.41 | 77.19 | 1,749 |
| 24 Jun 14 |
77.35000 +0.25 |
77.35 | 76.70 | 77.17 | 1,322 |
| 23 Jun 14 |
77.10000 -0.27 |
77.89 | 77.06 | 77.74 | 1,053 |
| 20 Jun 14 |
77.37000 +1.40 |
77.37 | 76.02 | 76.02 | 4,857 |
| 19 Jun 14 |
75.97000 +0.76 |
75.97 | 75.21 | 75.79 | 1,400 |
| 18 Jun 14 |
75.21000 +0.11 |
75.81 | 75.00 | 75.53 | 1,110 |
| 17 Jun 14 |
75.10000 -0.65 |
75.89 | 74.97 | 75.65 | 1,265 |
| 16 Jun 14 |
75.75000 -0.06 |
75.90 | 75.37 | 75.90 | 1,159 |
| 13 Jun 14 |
75.81000 -0.05 |
75.95 | 75.55 | 75.73 | 1,288 |
| 12 Jun 14 |
75.86000 -0.51 |
76.50 | 75.78 | 76.20 | 1,277 |
| 11 Jun 14 |
76.37000 +0.21 |
77.17 | 76.37 | 76.70 | 2,416 |
| 10 Jun 14 |
76.16000 +0.28 |
76.30 | 75.97 | 76.30 | 629 |
| 09 Jun 14 |
75.88000 +0.41 |
76.02 | 75.56 | 75.95 | 271 |
| 06 Jun 14 |
75.47000 +0.07 |
76.10 | 75.45 | 75.90 | 753 |
| 05 Jun 14 |
75.40000 +0.25 |
75.98 | 75.40 | 75.49 | 3,162 |
| 04 Jun 14 |
75.15000 +0.30 |
75.50 | 74.83 | 75.30 | 1,393 |
| 03 Jun 14 |
74.85000 +0.00 |
75.29 | 74.65 | 74.66 | 1,217 |
| 02 Jun 14 |
74.85000 +0.87 |
74.85 | 74.24 | 74.25 | 5,981 |
| 30 May 14 |
73.98000 +0.15 |
74.19 | 73.77 | 74.19 | 4,439 |
| 29 May 14 |
73.83000 -0.04 |
73.91 | 73.51 | 73.51 | 111 |
| 28 May 14 |
73.87000 -0.03 |
74.40 | 73.70 | 74.40 | 1,266 |
| 27 May 14 |
73.90000 -0.10 |
74.64 | 73.57 | 74.10 | 2,786 |
| 26 May 14 |
74.00000 -0.11 |
74.44 | 73.70 | 73.94 | 912 |
| 23 May 14 |
74.11000 +0.37 |
74.85 | 73.60 | 73.60 | 1,350 |
| 22 May 14 |
73.74000 -0.38 |
73.96 | 73.25 | 73.95 | 1,032 |
| 21 May 14 |
74.12000 +0.67 |
74.12 | 73.38 | 73.38 | 893 |
| 20 May 14 |
73.45000 +0.00 |
74.15 | 73.29 | 73.29 | 1,426 |
| 19 May 14 |
73.45000 +0.18 |
73.60 | 72.88 | 73.60 | 544 |
| 16 May 14 |
73.27000 -0.14 |
73.69 | 73.10 | 73.69 | 542 |
| 15 May 14 |
73.41000 -0.36 |
73.99 | 73.32 | 73.77 | 757 |
| 14 May 14 |
73.77000 +0.13 |
73.77 | 73.32 | 73.77 | 203 |
| 13 May 14 |
73.64000 +0.69 |
73.77 | 72.82 | 73.40 | 2,442 |
| 12 May 14 |
72.95000 -0.12 |
73.90 | 72.95 | 73.57 | 1,887 |
| 09 May 14 |
73.07000 +0.51 |
73.28 | 72.50 | 73.10 | 772 |
| 08 May 14 |
72.56000 +0.72 |
72.75 | 72.20 | 72.75 | 2,693 |
| 07 May 14 |
71.84000 +0.21 |
72.20 | 71.26 | 72.20 | 1,936 |
| 06 May 14 |
71.63000 -0.34 |
72.44 | 71.63 | 72.44 | 3,341 |
| 05 May 14 |
71.97000 +0.44 |
72.43 | 71.49 | 72.27 | 2,435 |
| 02 May 14 |
71.53000 -1.65 |
73.25 | 71.45 | 73.00 | 3,283 |
| 30 Apr 14 |
73.18000 -0.26 |
73.50 | 72.73 | 73.50 | 2,758 |
| 29 Apr 14 |
73.44000 +0.82 |
73.96 | 73.20 | 73.20 | 1,837 |
| 28 Apr 14 |
72.62000 +0.53 |
72.96 | 72.20 | 72.20 | 1,338 |
| 25 Apr 14 |
72.09000 -0.11 |
72.50 | 72.00 | 72.50 | 1,835 |
| 24 Apr 14 |
72.20000 -0.32 |
73.00 | 72.20 | 73.00 | 1,529 |
| 23 Apr 14 |
72.52000 -0.34 |
72.90 | 72.30 | 72.90 | 2,171 |
| 22 Apr 14 |
72.86000 +1.16 |
72.88 | 72.35 | 72.50 | 6,540 |
| 17 Apr 14 |
71.70000 -0.03 |
71.94 | 70.88 | 71.60 | 4,189 |
| 16 Apr 14 |
71.73000 +0.43 |
72.10 | 71.40 | 71.40 | 3,009 |
| 15 Apr 14 |
71.30000 +1.52 |
72.19 | 70.01 | 70.01 | 3,585 |
| 14 Apr 14 |
69.78000 +0.12 |
69.78 | 69.05 | 69.05 | 2,463 |
| 11 Apr 14 |
69.66000 -1.13 |
69.75 | 69.20 | 69.75 | 685 |
| 10 Apr 14 |
70.79000 -0.26 |
72.20 | 70.79 | 71.80 | 5,297 |
| 09 Apr 14 |
71.05000 -0.11 |
71.69 | 70.90 | 70.90 | 663 |
| 08 Apr 14 |
71.16000 -0.68 |
71.44 | 70.51 | 71.44 | 1,926 |
| 07 Apr 14 |
71.84000 -0.66 |
72.01 | 71.03 | 71.08 | 1,040 |
| 04 Apr 14 |
72.50000 +1.10 |
72.50 | 71.20 | 71.20 | 1,266 |
| 03 Apr 14 |
71.40000 +0.23 |
71.63 | 71.00 | 71.63 | 1,078 |
| 02 Apr 14 |
71.17000 -0.32 |
71.50 | 70.81 | 71.22 | 533 |
| 01 Apr 14 |
71.49000 +0.59 |
71.50 | 71.12 | 71.50 | 2,181 |
| 31 Mar 14 |
70.90000 -0.25 |
71.47 | 70.69 | 71.16 | 1,745 |
| 28 Mar 14 |
71.15000 +0.15 |
71.36 | 70.76 | 71.00 | 1,137 |
| 27 Mar 14 |
71.00000 -0.21 |
71.00 | 69.89 | 70.90 | 1,671 |
| 26 Mar 14 |
71.21000 +1.11 |
71.21 | 70.42 | 70.52 | 1,322 |
| 25 Mar 14 |
70.10000 +1.38 |
70.10 | 68.46 | 68.46 | 1,424 |
| 24 Mar 14 |
68.72000 +0.11 |
69.67 | 68.50 | 68.50 | 1,889 |
| 21 Mar 14 |
68.61000 +0.61 |
68.80 | 68.21 | 68.36 | 707 |
| 20 Mar 14 |
68.00000 +0.30 |
68.00 | 67.64 | 67.79 | 930 |
| 19 Mar 14 |
67.70000 +0.47 |
67.90 | 67.22 | 67.78 | 1,340 |
| 18 Mar 14 |
67.23000 -0.27 |
67.90 | 67.23 | 67.57 | 2,234 |
| 17 Mar 14 |
67.50000 +0.49 |
67.50 | 66.60 | 67.40 | 2,255 |
| 14 Mar 14 |
67.01000 -0.57 |
67.33 | 66.52 | 66.55 | 1,884 |
| 13 Mar 14 |
67.58000 +0.49 |
67.58 | 67.00 | 67.08 | 2,612 |
| 12 Mar 14 |
67.09000 -0.19 |
67.70 | 66.92 | 67.10 | 1,237 |
| 11 Mar 14 |
67.28000 +0.13 |
67.83 | 67.21 | 67.83 | 518 |
| 10 Mar 14 |
67.15000 +0.00 |
67.45 | 66.60 | 66.60 | 2,131 |
| 07 Mar 14 |
67.15000 -0.16 |
67.85 | 66.84 | 67.44 | 2,380 |
| 06 Mar 14 |
67.31000 -0.15 |
68.25 | 67.20 | 68.12 | 935 |
| 05 Mar 14 |
67.46000 -0.03 |
68.39 | 67.40 | 67.74 | 673 |
| 04 Mar 14 |
67.49000 +1.28 |
67.50 | 66.72 | 67.26 | 2,656 |
| 03 Mar 14 |
66.21000 -0.69 |
67.00 | 66.06 | 67.00 | 383 |
| 28 Feb 14 |
66.90000 +0.24 |
66.90 | 66.18 | 66.80 | 1,122 |
| 27 Feb 14 |
66.66000 -0.07 |
67.02 | 66.28 | 66.70 | 871 |
| 26 Feb 14 |
66.73000 +0.44 |
66.73 | 66.15 | 66.15 | 864 |
| 25 Feb 14 |
66.29000 -0.40 |
66.52 | 65.91 | 66.31 | 1,902 |
| 24 Feb 14 |
66.69000 +0.01 |
67.02 | 66.10 | 66.84 | 2,721 |
| 21 Feb 14 |
66.68000 -0.47 |
67.58 | 66.26 | 66.26 | 1,099 |
| 20 Feb 14 |
67.15000 +0.05 |
67.25 | 66.49 | 66.90 | 20,272 |
| 19 Feb 14 |
67.10000 -0.11 |
67.35 | 66.60 | 66.60 | 2,090 |
| 18 Feb 14 |
67.21000 -0.31 |
67.75 | 67.21 | 67.75 | 1,547 |
| 17 Feb 14 |
67.52000 -0.07 |
68.20 | 67.52 | 68.20 | 4,893 |
| 14 Feb 14 |
67.59000 +0.25 |
67.99 | 67.04 | 67.90 | 1,409 |
| 13 Feb 14 |
67.34000 -0.70 |
67.72 | 67.24 | 67.36 | 1,301 |
| 12 Feb 14 |
68.04000 +0.64 |
68.69 | 67.88 | 68.30 | 1,214 |
| 11 Feb 14 |
67.40000 +1.15 |
67.40 | 66.23 | 66.92 | 895 |
| 10 Feb 14 |
66.25000 +0.58 |
66.25 | 65.58 | 66.25 | 1,879 |
| 07 Feb 14 |
65.67000 +0.63 |
65.95 | 65.16 | 65.95 | 3,468 |
| 06 Feb 14 |
65.04000 +0.75 |
65.19 | 64.49 | 64.88 | 8,115 |
| 05 Feb 14 |
64.29000 +0.26 |
64.79 | 63.80 | 64.00 | 2,160 |
| 04 Feb 14 |
64.03000 -0.84 |
64.60 | 63.50 | 64.60 | 15,368 |
| 03 Feb 14 |
64.87000 -0.94 |
65.87 | 64.87 | 65.80 | 3,514 |
| 31 Jan 14 |
65.81000 -0.11 |
66.14 | 65.37 | 66.11 | 2,324 |
| 30 Jan 14 |
65.92000 +0.42 |
65.98 | 65.05 | 65.05 | 2,385 |
| 29 Jan 14 |
65.50000 -0.40 |
66.57 | 64.94 | 65.90 | 1,930 |
| 28 Jan 14 |
65.90000 -0.20 |
66.26 | 65.70 | 65.70 | 758 |
| 27 Jan 14 |
66.10000 -0.78 |
66.50 | 64.42 | 66.10 | 27,733 |
| 24 Jan 14 |
66.88000 -0.91 |
68.20 | 66.88 | 68.10 | 1,485 |
| 23 Jan 14 |
67.79000 -1.39 |
70.00 | 67.79 | 70.00 | 2,070 |
| 22 Jan 14 |
69.18000 +0.74 |
69.70 | 68.90 | 68.90 | 1,337 |
| 21 Jan 14 |
68.44000 -1.53 |
71.19 | 68.44 | 70.58 | 5,457 |
| 20 Jan 14 |
69.97000 +0.00 |
70.58 | 69.96 | 70.58 | 1,979 |
| 17 Jan 14 |
69.97000 +0.27 |
70.00 | 68.40 | 69.34 | 2,508 |
| 16 Jan 14 |
69.70000 -0.13 |
70.17 | 69.35 | 69.89 | 3,299 |
| 15 Jan 14 |
69.83000 +0.40 |
69.96 | 69.30 | 69.30 | 1,644 |
| 14 Jan 14 |
69.43000 -0.03 |
69.50 | 68.58 | 69.00 | 2,516 |
| 13 Jan 14 |
69.46000 +0.52 |
69.94 | 69.29 | 69.50 | 1,660 |
| 10 Jan 14 |
68.94000 -0.37 |
70.05 | 68.94 | 69.94 | 4,618 |
| 09 Jan 14 |
69.31000 +0.11 |
70.15 | 69.31 | 69.96 | 2,692 |
| 08 Jan 14 |
69.20000 +0.26 |
69.55 | 69.17 | 69.55 | 1,098 |
| 07 Jan 14 |
68.94000 +1.08 |
69.02 | 68.12 | 68.39 | 1,900 |
| 06 Jan 14 |
67.86000 +0.09 |
67.86 | 67.30 | 67.30 | 419 |
| 03 Jan 14 |
67.77000 +0.99 |
67.77 | 66.52 | 66.52 | 1,139 |
| 02 Jan 14 |
66.78000 +0.02 |
67.85 | 66.75 | 67.30 | 3,395 |
| 30 Dec 13 |
66.76000 -0.09 |
67.59 | 66.75 | 66.80 | 990 |
| 27 Dec 13 |
66.85000 -0.16 |
68.25 | 66.42 | 68.25 | 4,297 |
| 23 Dec 13 |
67.01000 -0.44 |
68.18 | 67.01 | 67.50 | 2,000 |
| 20 Dec 13 |
67.45000 +0.40 |
67.77 | 67.30 | 67.77 | 4,258 |
| 19 Dec 13 |
67.05000 +0.86 |
67.90 | 67.00 | 67.00 | 2,775 |
| 18 Dec 13 |
66.19000 +0.19 |
66.35 | 65.79 | 65.87 | 2,009 |
| 17 Dec 13 |
66.00000 -0.42 |
66.90 | 65.95 | 66.60 | 1,752 |
| 16 Dec 13 |
66.42000 -0.08 |
67.04 | 66.10 | 66.10 | 1,015 |
| 13 Dec 13 |
66.50000 -0.27 |
66.85 | 66.10 | 66.10 | 2,283 |
| 12 Dec 13 |
66.77000 -0.70 |
67.90 | 65.62 | 67.90 | 4,339 |
| 11 Dec 13 |
67.47000 -1.03 |
68.69 | 67.47 | 68.00 | 1,469 |
| 10 Dec 13 |
68.50000 -0.10 |
69.10 | 68.43 | 69.08 | 4,818 |
| 09 Dec 13 |
68.60000 -0.01 |
69.29 | 68.30 | 68.80 | 1,627 |
| 06 Dec 13 |
68.61000 +0.65 |
68.61 | 67.80 | 67.80 | 2,213 |
| 05 Dec 13 |
67.96000 -1.48 |
69.29 | 67.84 | 68.50 | 3,418 |
| 04 Dec 13 |
69.44000 +0.27 |
69.45 | 68.40 | 68.84 | 2,173 |
| 03 Dec 13 |
69.17000 -0.33 |
69.90 | 68.75 | 69.90 | 2,021 |
| 02 Dec 13 |
69.50000 -0.33 |
69.84 | 69.30 | 69.40 | 1,374 |
| 29 Nov 13 |
69.83000 -0.33 |
70.30 | 69.50 | 69.50 | 1,352 |
| 28 Nov 13 |
70.16000 +0.33 |
70.16 | 69.75 | 69.95 | 434 |
| 27 Nov 13 |
69.83000 -0.79 |
70.32 | 69.80 | 69.99 | 2,081 |
| 26 Nov 13 |
70.62000 -0.19 |
70.99 | 70.31 | 70.99 | 1,845 |
| 25 Nov 13 |
70.81000 +0.51 |
70.88 | 70.15 | 70.63 | 5,780 |
| 22 Nov 13 |
70.30000 -0.18 |
70.50 | 69.94 | 70.50 | 1,563 |
| 21 Nov 13 |
70.48000 -0.32 |
70.95 | 70.30 | 70.80 | 1,982 |
| 20 Nov 13 |
70.80000 +0.80 |
70.80 | 69.79 | 70.00 | 5,332 |
| 19 Nov 13 |
70.00000 +0.25 |
70.01 | 69.46 | 69.98 | 752 |
| 18 Nov 13 |
69.75000 +0.15 |
70.19 | 69.36 | 69.99 | 3,437 |
| 15 Nov 13 |
69.60000 +0.16 |
70.10 | 69.44 | 70.10 | 1,711 |
| 14 Nov 13 |
69.44000 +0.19 |
69.76 | 69.24 | 69.30 | 3,117 |
| 13 Nov 13 |
69.25000 -0.06 |
69.82 | 69.10 | 69.66 | 26,072 |
| 12 Nov 13 |
69.31000 -0.98 |
70.70 | 69.31 | 70.70 | 1,818 |
| 11 Nov 13 |
70.29000 +0.94 |
70.51 | 69.85 | 70.20 | 3,282 |
| 08 Nov 13 |
69.35000 -0.16 |
69.60 | 68.53 | 69.50 | 1,626 |
| 07 Nov 13 |
69.51000 +0.70 |
70.38 | 68.80 | 68.80 | 3,559 |
| 06 Nov 13 |
68.81000 +0.10 |
69.10 | 68.67 | 69.00 | 797 |
| 05 Nov 13 |
68.71000 +0.18 |
69.21 | 68.55 | 69.21 | 2,135 |
| 04 Nov 13 |
68.53000 -0.60 |
69.57 | 68.48 | 69.10 | 2,886 |
| 01 Nov 13 |
69.13000 +1.08 |
69.15 | 68.14 | 68.14 | 735 |
| 31 Oct 13 |
68.05000 +0.63 |
68.20 | 67.55 | 67.55 | 1,362 |
| 30 Oct 13 |
67.42000 -0.10 |
68.11 | 67.39 | 68.11 | 1,270 |
| 29 Oct 13 |
67.52000 +0.54 |
67.55 | 67.15 | 67.23 | 939 |
| 28 Oct 13 |
66.98000 +0.21 |
67.00 | 66.75 | 67.00 | 1,990 |
| 25 Oct 13 |
66.77000 -0.28 |
67.24 | 66.47 | 67.04 | 1,045 |
| 24 Oct 13 |
67.05000 +0.38 |
67.35 | 66.95 | 67.20 | 2,557 |
| 23 Oct 13 |
66.67000 -0.13 |
67.16 | 66.59 | 67.16 | 2,795 |
| 22 Oct 13 |
66.80000 +0.26 |
67.00 | 66.34 | 66.70 | 3,647 |
| 21 Oct 13 |
66.54000 -0.50 |
68.25 | 66.54 | 67.19 | 5,705 |
| 18 Oct 13 |
67.04000 +0.25 |
67.71 | 66.88 | 67.71 | 6,996 |
| 17 Oct 13 |
66.79000 -0.58 |
67.24 | 66.44 | 67.24 | 3,794 |
| 16 Oct 13 |
67.37000 +0.52 |
67.37 | 66.19 | 66.62 | 3,411 |
| 15 Oct 13 |
66.85000 +1.28 |
69.18 | 66.00 | 66.00 | 4,862 |
| 14 Oct 13 |
65.57000 +0.24 |
65.87 | 65.30 | 65.79 | 2,753 |
| 11 Oct 13 |
65.33000 +0.93 |
65.50 | 64.66 | 65.00 | 6,423 |
| 10 Oct 13 |
64.40000 +1.14 |
64.40 | 63.78 | 63.79 | 211 |
| 09 Oct 13 |
63.26000 -0.24 |
63.62 | 63.21 | 63.21 | 2,092 |
| 08 Oct 13 |
63.50000 -0.51 |
63.72 | 63.45 | 63.72 | 275 |
| 07 Oct 13 |
64.01000 +0.15 |
64.14 | 63.78 | 63.93 | 2,043 |
| 04 Oct 13 |
63.86000 +0.15 |
64.30 | 63.40 | 63.88 | 4,122 |
| 03 Oct 13 |
63.71000 +0.02 |
64.32 | 63.45 | 63.51 | 529 |
| 02 Oct 13 |
63.69000 -0.45 |
64.53 | 63.58 | 64.50 | 1,767 |
| 01 Oct 13 |
64.14000 +0.13 |
64.20 | 63.61 | 64.00 | 996 |
| 30 Sep 13 |
64.01000 +0.16 |
64.15 | 63.61 | 64.15 | 1,163 |
| 27 Sep 13 |
63.85000 -1.16 |
64.60 | 63.83 | 64.60 | 892 |
| 26 Sep 13 |
65.01000 +0.29 |
65.01 | 64.34 | 64.94 | 1,641 |
| 25 Sep 13 |
64.72000 -1.23 |
65.67 | 64.72 | 65.40 | 2,170 |
| 24 Sep 13 |
65.95000 -0.06 |
66.54 | 65.52 | 66.05 | 1,666 |
| 23 Sep 13 |
66.01000 -0.84 |
66.69 | 65.90 | 66.69 | 1,887 |
| 20 Sep 13 |
66.85000 +0.46 |
67.00 | 66.27 | 66.35 | 3,560 |
| 19 Sep 13 |
66.39000 +0.09 |
66.79 | 66.00 | 66.79 | 1,362 |
| 18 Sep 13 |
66.30000 -0.19 |
66.89 | 66.25 | 66.46 | 1,046 |
| 17 Sep 13 |
66.49000 -0.12 |
67.02 | 66.49 | 67.02 | 845 |
| 16 Sep 13 |
66.61000 -0.18 |
66.96 | 66.60 | 66.95 | 1,700 |
| 13 Sep 13 |
66.79000 -0.21 |
67.47 | 66.79 | 67.20 | 3,006 |
| 12 Sep 13 |
67.00000 +0.05 |
67.35 | 66.90 | 67.18 | 1,908 |
| 11 Sep 13 |
66.95000 +0.33 |
67.14 | 66.62 | 67.14 | 8,630 |
| 10 Sep 13 |
66.62000 +1.07 |
66.65 | 66.01 | 66.01 | 2,469 |
| 09 Sep 13 |
65.55000 -0.42 |
66.48 | 65.55 | 66.48 | 2,454 |
| 06 Sep 13 |
65.97000 -0.33 |
66.65 | 65.40 | 66.58 | 838 |
| 05 Sep 13 |
66.30000 +0.55 |
66.59 | 65.55 | 66.39 | 1,972 |
| 04 Sep 13 |
65.75000 -0.25 |
65.89 | 65.39 | 65.50 | 519 |
| 03 Sep 13 |
66.00000 -0.05 |
66.60 | 65.73 | 65.94 | 953 |
| 02 Sep 13 |
66.05000 +0.62 |
66.05 | 65.71 | 66.00 | 4,443 |
| 30 Aug 13 |
65.43000 -0.42 |
65.90 | 65.02 | 65.90 | 2,585 |
| 29 Aug 13 |
65.85000 +1.08 |
65.85 | 64.99 | 65.03 | 1,700 |
| 28 Aug 13 |
64.77000 +0.27 |
65.27 | 63.73 | 64.24 | 2,083 |
| 27 Aug 13 |
64.50000 -1.54 |
66.00 | 64.26 | 66.00 | 3,294 |
| 26 Aug 13 |
66.04000 +0.76 |
66.34 | 65.91 | 66.05 | 2,257 |
| 23 Aug 13 |
65.28000 -0.92 |
65.88 | 65.28 | 65.50 | 1,223 |
| 22 Aug 13 |
66.20000 -0.31 |
67.13 | 66.20 | 66.47 | 1,267 |
| 21 Aug 13 |
66.51000 -0.47 |
67.29 | 66.40 | 67.29 | 2,271 |
| 20 Aug 13 |
66.98000 -0.85 |
67.85 | 66.88 | 67.85 | 1,151 |
| 19 Aug 13 |
67.83000 +0.69 |
68.47 | 66.76 | 67.13 | 3,188 |
| 16 Aug 13 |
67.14000 -0.76 |
67.56 | 65.59 | 67.51 | 6,375 |
| 15 Aug 13 |
67.90000 -1.20 |
68.43 | 67.56 | 68.43 | 576 |
| 14 Aug 13 |
69.10000 -0.48 |
70.47 | 69.10 | 70.47 | 1,294 |
| 13 Aug 13 |
69.58000 +0.15 |
69.76 | 66.95 | 69.50 | 6,920 |
| 12 Aug 13 |
69.43000 +0.58 |
69.54 | 69.00 | 69.50 | 2,197 |
| 09 Aug 13 |
68.85000 -0.70 |
70.10 | 68.85 | 69.80 | 1,558 |
| 08 Aug 13 |
69.55000 -0.82 |
71.12 | 69.39 | 70.58 | 2,079 |
| 07 Aug 13 |
70.37000 +0.05 |
70.58 | 70.22 | 70.58 | 319 |
| 06 Aug 13 |
70.32000 -0.56 |
71.54 | 70.32 | 70.52 | 513 |
| 05 Aug 13 |
70.88000 +0.30 |
71.38 | 70.88 | 71.00 | 1,023 |
| 02 Aug 13 |
70.58000 -0.30 |
71.54 | 70.53 | 70.80 | 2,645 |
| 01 Aug 13 |
70.88000 -0.37 |
71.26 | 70.55 | 70.95 | 1,416 |
| 31 Jul 13 |
71.25000 +0.38 |
71.25 | 69.99 | 69.99 | 2,120 |
| 30 Jul 13 |
70.87000 +0.58 |
71.04 | 70.01 | 70.40 | 1,557 |
| 29 Jul 13 |
70.29000 +1.29 |
70.29 | 69.60 | 69.60 | 1,006 |
| 26 Jul 13 |
69.00000 -0.61 |
70.00 | 69.00 | 70.00 | 859 |
| 25 Jul 13 |
69.61000 +0.07 |
70.19 | 68.24 | 69.10 | 1,663 |
| 24 Jul 13 |
69.54000 -0.53 |
70.42 | 69.54 | 70.07 | 1,243 |
| 23 Jul 13 |
70.07000 +0.03 |
70.24 | 69.80 | 70.10 | 1,399 |
| 22 Jul 13 |
70.04000 +0.34 |
70.48 | 69.44 | 69.50 | 2,822 |
| 19 Jul 13 |
69.70000 -0.30 |
69.70 | 68.70 | 68.72 | 1,486 |
| 18 Jul 13 |
70.00000 +0.15 |
70.00 | 68.10 | 68.10 | 15,759 |
| 17 Jul 13 |
69.85000 +0.71 |
69.85 | 68.31 | 69.05 | 5,278 |
| 16 Jul 13 |
69.14000 +0.27 |
69.79 | 68.79 | 68.94 | 2,959 |
| 15 Jul 13 |
68.87000 -0.15 |
69.29 | 68.87 | 69.17 | 625 |
| 12 Jul 13 |
69.02000 +0.31 |
69.02 | 68.54 | 68.79 | 908 |
| 11 Jul 13 |
68.71000 -0.38 |
69.25 | 68.60 | 68.66 | 972 |
| 10 Jul 13 |
69.09000 +0.77 |
69.57 | 68.89 | 69.57 | 2,837 |
| 09 Jul 13 |
68.32000 -1.01 |
69.00 | 68.32 | 69.00 | 1,478 |
| 08 Jul 13 |
69.33000 +1.38 |
69.33 | 68.30 | 68.30 | 873 |
| 05 Jul 13 |
67.95000 +0.42 |
68.27 | 66.83 | 67.45 | 1,815 |
| 04 Jul 13 |
67.53000 +1.05 |
67.53 | 66.53 | 67.12 | 1,062 |
| 03 Jul 13 |
66.48000 -0.46 |
66.79 | 66.41 | 66.79 | 900 |
| 02 Jul 13 |
66.94000 -0.04 |
66.98 | 66.26 | 66.85 | 1,606 |
| 01 Jul 13 |
66.98000 +0.78 |
67.05 | 65.78 | 66.05 | 1,959 |
| 28 Jun 13 |
66.20000 -0.53 |
66.81 | 66.07 | 66.73 | 999 |
| 27 Jun 13 |
66.73000 +0.00 |
67.15 | 66.55 | 67.15 | 1,398 |
| 26 Jun 13 |
66.73000 +1.46 |
66.73 | 65.46 | 65.64 | 1,140 |
| 25 Jun 13 |
65.27000 +2.21 |
65.27 | 64.44 | 64.79 | 1,995 |
| 24 Jun 13 |
63.06000 +0.05 |
64.17 | 62.79 | 63.70 | 1,909 |
| 21 Jun 13 |
63.01000 -0.65 |
63.29 | 62.58 | 62.66 | 2,838 |
| 20 Jun 13 |
63.66000 -0.68 |
64.13 | 63.29 | 63.52 | 2,773 |
| 19 Jun 13 |
64.34000 +0.01 |
64.83 | 64.22 | 64.80 | 330 |
| 18 Jun 13 |
64.33000 -0.18 |
64.59 | 63.87 | 64.59 | 965 |
| 17 Jun 13 |
64.51000 +0.76 |
64.51 | 63.80 | 63.80 | 561 |
| 14 Jun 13 |
63.75000 +1.12 |
63.83 | 63.49 | 63.77 | 163 |
| 13 Jun 13 |
62.63000 -0.46 |
63.35 | 61.60 | 62.49 | 4,844 |
| 12 Jun 13 |
63.09000 -0.53 |
64.72 | 63.07 | 63.48 | 1,812 |
| 11 Jun 13 |
63.62000 -0.83 |
64.35 | 63.50 | 64.33 | 3,519 |
| 10 Jun 13 |
64.45000 +0.27 |
64.64 | 64.25 | 64.25 | 5,310 |
| 07 Jun 13 |
64.18000 +1.02 |
64.51 | 63.46 | 64.00 | 1,319 |
| 06 Jun 13 |
63.16000 -1.41 |
63.85 | 62.60 | 63.74 | 6,349 |
| 05 Jun 13 |
64.57000 -0.58 |
65.07 | 63.61 | 64.02 | 2,332 |
| 04 Jun 13 |
65.15000 +0.60 |
65.15 | 64.57 | 65.01 | 1,088 |
| 03 Jun 13 |
64.55000 -1.77 |
65.15 | 64.38 | 64.55 | 2,288 |
| 31 May 13 |
66.32000 +0.42 |
66.32 | 65.60 | 65.60 | 1,544 |
| 30 May 13 |
65.90000 +0.09 |
66.50 | 65.90 | 66.22 | 825 |
| 29 May 13 |
65.81000 -2.56 |
68.18 | 65.00 | 68.18 | 4,903 |
| 28 May 13 |
68.37000 +1.22 |
68.37 | 67.31 | 67.31 | 1,123 |
| 27 May 13 |
67.15000 -0.21 |
67.40 | 66.61 | 66.90 | 1,112 |
| 24 May 13 |
67.36000 -0.19 |
67.65 | 66.91 | 67.65 | 2,715 |
| 23 May 13 |
67.55000 -1.20 |
68.30 | 66.90 | 68.30 | 4,006 |
| 22 May 13 |
68.75000 +0.21 |
69.29 | 68.25 | 68.45 | 4,447 |
| 21 May 13 |
68.54000 +0.14 |
68.74 | 67.95 | 68.35 | 3,505 |
| 20 May 13 |
68.40000 +0.24 |
69.70 | 68.12 | 68.79 | 1,256 |
| 17 May 13 |
68.16000 +0.84 |
68.50 | 67.85 | 67.90 | 4,250 |
| 16 May 13 |
67.32000 -0.93 |
68.52 | 67.32 | 67.80 | 2,538 |
| 15 May 13 |
68.25000 +1.55 |
68.25 | 67.17 | 67.35 | 1,760 |
| 14 May 13 |
66.70000 +0.50 |
67.01 | 65.36 | 66.00 | 4,365 |
| 13 May 13 |
66.20000 +0.32 |
66.20 | 65.85 | 66.10 | 2,390 |
| 10 May 13 |
65.88000 +0.49 |
66.10 | 64.76 | 65.15 | 2,559 |
| 09 May 13 |
65.39000 +0.93 |
65.45 | 64.80 | 64.80 | 812 |
| 08 May 13 |
64.46000 -0.51 |
65.45 | 64.46 | 65.39 | 1,335 |
| 07 May 13 |
64.97000 -0.20 |
65.20 | 64.55 | 65.03 | 2,499 |
| 06 May 13 |
65.17000 -0.37 |
65.85 | 65.17 | 65.58 | 1,371 |
| 03 May 13 |
65.54000 +0.42 |
65.60 | 64.90 | 64.91 | 1,402 |
| 02 May 13 |
65.12000 +0.20 |
65.12 | 63.73 | 64.25 | 2,989 |
| 30 Apr 13 |
64.92000 -0.34 |
65.60 | 64.92 | 65.60 | 480 |
| 29 Apr 13 |
65.26000 -0.02 |
65.59 | 64.97 | 65.43 | 2,920 |
| 26 Apr 13 |
65.28000 -0.20 |
65.79 | 65.28 | 65.56 | 594 |
| 25 Apr 13 |
65.48000 -0.06 |
65.48 | 64.61 | 64.95 | 604 |
| 24 Apr 13 |
65.54000 +0.16 |
65.96 | 65.36 | 65.56 | 1,125 |
| 23 Apr 13 |
65.38000 +0.68 |
65.79 | 65.04 | 65.10 | 2,348 |
| 22 Apr 13 |
64.70000 +0.26 |
65.08 | 64.70 | 64.70 | 1,174 |
| 19 Apr 13 |
64.44000 +0.73 |
64.44 | 63.48 | 63.48 | 2,175 |
| 18 Apr 13 |
63.71000 -0.52 |
65.06 | 63.67 | 64.60 | 2,422 |
| 17 Apr 13 |
64.23000 +0.83 |
64.63 | 63.38 | 63.45 | 3,149 |
| 16 Apr 13 |
63.40000 +0.07 |
64.00 | 62.00 | 62.30 | 3,637 |
| 15 Apr 13 |
63.33000 +0.12 |
63.78 | 63.00 | 63.30 | 1,496 |
| 12 Apr 13 |
63.21000 +0.10 |
63.42 | 62.89 | 63.10 | 1,029 |
| 11 Apr 13 |
63.11000 +0.41 |
63.17 | 62.56 | 62.99 | 1,606 |
| 10 Apr 13 |
62.70000 +0.37 |
62.80 | 62.08 | 62.58 | 1,577 |
| 09 Apr 13 |
62.33000 +0.35 |
62.59 | 61.90 | 61.90 | 1,426 |
| 08 Apr 13 |
61.98000 -0.73 |
63.40 | 61.69 | 63.40 | 5,356 |
| 05 Apr 13 |
62.71000 -1.41 |
63.97 | 60.80 | 63.97 | 7,566 |
| 04 Apr 13 |
64.12000 +0.67 |
65.35 | 63.90 | 63.90 | 1,122 |
| 03 Apr 13 |
63.45000 -0.79 |
64.83 | 63.45 | 64.72 | 2,792 |
| 02 Apr 13 |
64.24000 +0.69 |
64.58 | 63.55 | 63.90 | 4,163 |
| 28 Mar 13 |
63.55000 -0.20 |
63.83 | 63.15 | 63.15 | 2,454 |
| 27 Mar 13 |
63.75000 +0.99 |
63.75 | 62.58 | 62.90 | 2,063 |
| 26 Mar 13 |
62.76000 +0.76 |
62.76 | 61.83 | 61.83 | 836 |
| 25 Mar 13 |
62.00000 +0.76 |
62.14 | 61.27 | 61.70 | 2,652 |
| 22 Mar 13 |
61.24000 -0.02 |
61.59 | 60.88 | 61.01 | 1,979 |
| 21 Mar 13 |
61.26000 -0.14 |
61.91 | 61.14 | 61.43 | 1,488 |
| 20 Mar 13 |
61.40000 +0.16 |
61.90 | 60.75 | 61.06 | 2,075 |
| 19 Mar 13 |
61.24000 +0.22 |
61.47 | 60.86 | 61.47 | 787 |
| 18 Mar 13 |
61.02000 +0.53 |
61.20 | 60.45 | 60.45 | 655 |
| 15 Mar 13 |
60.49000 -0.38 |
60.95 | 60.17 | 60.95 | 1,331 |
| 14 Mar 13 |
60.87000 +0.12 |
60.94 | 60.41 | 60.41 | 643 |
| 13 Mar 13 |
60.75000 +0.43 |
60.75 | 59.90 | 59.90 | 935 |
| 12 Mar 13 |
60.32000 +0.28 |
60.34 | 59.85 | 59.95 | 4,393 |
| 11 Mar 13 |
60.04000 -0.12 |
60.39 | 60.00 | 60.27 | 3,363 |
| 08 Mar 13 |
60.16000 +0.91 |
60.16 | 58.51 | 59.60 | 3,200 |
| 07 Mar 13 |
59.25000 -0.48 |
59.80 | 59.12 | 59.80 | 2,008 |
| 06 Mar 13 |
59.73000 +0.97 |
59.88 | 59.29 | 59.71 | 3,975 |
| 05 Mar 13 |
58.76000 -0.54 |
59.60 | 58.76 | 59.09 | 3,750 |
| 04 Mar 13 |
59.30000 +0.49 |
59.47 | 58.79 | 58.90 | 2,665 |
| 01 Mar 13 |
58.81000 +0.31 |
59.00 | 58.13 | 58.44 | 1,501 |
| 28 Feb 13 |
58.50000 +0.53 |
58.77 | 58.02 | 58.35 | 2,789 |
| 27 Feb 13 |
57.97000 -0.14 |
58.29 | 57.57 | 58.00 | 579 |
| 26 Feb 13 |
58.11000 +0.27 |
58.48 | 57.74 | 58.24 | 2,534 |
| 25 Feb 13 |
57.84000 -0.54 |
57.94 | 57.36 | 57.94 | 719 |
| 22 Feb 13 |
58.38000 +0.58 |
58.38 | 57.82 | 58.10 | 3,009 |
| 21 Feb 13 |
57.80000 +0.31 |
58.40 | 57.46 | 57.46 | 2,232 |
| 20 Feb 13 |
57.49000 +0.04 |
57.86 | 57.28 | 57.49 | 3,761 |
| 19 Feb 13 |
57.45000 +0.26 |
57.45 | 56.99 | 57.09 | 2,397 |
| 18 Feb 13 |
57.19000 +0.49 |
57.19 | 56.80 | 56.80 | 560 |
| 15 Feb 13 |
56.70000 -0.46 |
56.92 | 56.61 | 56.83 | 677 |
| 14 Feb 13 |
57.16000 +1.06 |
57.16 | 56.50 | 56.50 | 2,520 |
| 13 Feb 13 |
56.10000 -0.17 |
56.64 | 56.10 | 56.44 | 1,399 |
| 12 Feb 13 |
56.27000 +0.07 |
56.57 | 55.86 | 56.57 | 1,413 |
| 11 Feb 13 |
56.20000 -0.18 |
56.65 | 56.20 | 56.50 | 2,166 |
| 08 Feb 13 |
56.38000 +0.68 |
56.48 | 55.76 | 56.25 | 2,558 |
| 07 Feb 13 |
55.70000 +0.31 |
56.59 | 55.16 | 55.60 | 8,096 |
| 06 Feb 13 |
55.39000 +0.29 |
55.40 | 55.10 | 55.10 | 2,263 |
| 05 Feb 13 |
55.10000 +0.40 |
55.41 | 54.73 | 55.16 | 1,919 |
| 04 Feb 13 |
54.70000 +0.20 |
54.89 | 54.50 | 54.89 | 3,603 |
| 01 Feb 13 |
54.50000 -0.14 |
54.98 | 54.08 | 54.56 | 1,677 |
| 31 Jan 13 |
54.64000 -0.06 |
54.83 | 54.29 | 54.83 | 3,045 |
| 30 Jan 13 |
54.70000 -0.18 |
55.50 | 54.70 | 55.10 | 4,485 |
| 29 Jan 13 |
54.88000 +0.33 |
54.88 | 54.88 | 54.88 | 25 |
| 28 Jan 13 |
54.55000 +0.35 |
55.20 | 54.55 | 55.20 | 3,346 |
| 25 Jan 13 |
54.20000 -0.47 |
54.69 | 54.20 | 54.69 | 3,623 |
| 24 Jan 13 |
54.67000 +0.04 |
54.75 | 54.39 | 54.39 | 1,251 |
| 23 Jan 13 |
54.63000 +0.17 |
54.81 | 54.30 | 54.81 | 717 |
| 22 Jan 13 |
54.46000 -0.38 |
55.35 | 54.00 | 54.85 | 5,088 |
| 21 Jan 13 |
54.84000 +0.07 |
55.30 | 54.58 | 55.00 | 1,011 |
| 18 Jan 13 |
54.77000 +0.03 |
54.86 | 54.19 | 54.19 | 1,476 |
| 17 Jan 13 |
54.74000 +0.38 |
54.74 | 54.46 | 54.69 | 2,071 |
| 16 Jan 13 |
54.36000 +0.11 |
54.36 | 54.02 | 54.15 | 1,155 |
| 15 Jan 13 |
54.25000 -0.09 |
54.49 | 54.15 | 54.49 | 1,595 |
| 14 Jan 13 |
54.34000 -0.01 |
54.42 | 54.15 | 54.36 | 5,172 |
| 11 Jan 13 |
54.35000 -0.33 |
54.92 | 54.10 | 54.69 | 2,632 |
| 10 Jan 13 |
54.68000 -0.12 |
55.03 | 54.09 | 55.00 | 2,552 |
| 09 Jan 13 |
54.80000 +0.46 |
54.90 | 54.62 | 54.90 | 507 |
| 08 Jan 13 |
54.34000 +0.02 |
54.50 | 54.34 | 54.40 | 981 |
| 07 Jan 13 |
54.32000 -0.49 |
55.24 | 54.32 | 54.97 | 2,354 |
| 04 Jan 13 |
54.81000 +1.01 |
55.00 | 54.30 | 54.30 | 2,921 |
| 03 Jan 13 |
53.80000 +0.50 |
54.12 | 53.32 | 53.63 | 2,979 |
| 02 Jan 13 |
53.30000 +0.50 |
53.74 | 53.00 | 53.30 | 945 |
| 28 Dec 12 |
52.80000 +0.11 |
53.09 | 52.80 | 52.90 | 827 |
| 27 Dec 12 |
52.69000 -1.04 |
53.20 | 52.69 | 53.20 | 1,848 |
| 21 Dec 12 |
53.73000 +0.33 |
53.73 | 51.60 | 53.60 | 5,124 |
| 20 Dec 12 |
53.40000 -0.25 |
53.65 | 53.17 | 53.54 | 7,765 |
| 19 Dec 12 |
53.65000 +0.10 |
53.93 | 53.21 | 53.84 | 1,832 |
| 18 Dec 12 |
53.55000 -0.55 |
54.19 | 53.50 | 54.19 | 6,521 |
| 17 Dec 12 |
54.10000 +0.43 |
54.22 | 53.90 | 54.00 | 3,957 |
| 14 Dec 12 |
53.67000 -0.36 |
54.25 | 53.67 | 54.03 | 1,714 |
| 13 Dec 12 |
54.03000 -0.73 |
54.47 | 54.03 | 54.47 | 1,271 |
| 12 Dec 12 |
54.76000 -0.14 |
55.10 | 54.58 | 54.95 | 1,243 |
| 11 Dec 12 |
54.90000 +0.42 |
54.90 | 54.50 | 54.88 | 2,471 |
| 10 Dec 12 |
54.48000 +0.03 |
54.81 | 54.48 | 54.78 | 3,198 |
| 07 Dec 12 |
54.45000 +0.43 |
54.45 | 54.20 | 54.30 | 683 |
| 06 Dec 12 |
54.02000 +0.71 |
54.02 | 53.60 | 53.75 | 2,211 |
| 05 Dec 12 |
53.31000 -0.61 |
53.66 | 53.31 | 53.31 | 1,152 |
| 04 Dec 12 |
53.92000 +0.64 |
53.92 | 53.15 | 53.43 | 1,120 |
| 03 Dec 12 |
53.28000 +0.03 |
53.79 | 53.08 | 53.58 | 2,284 |
| 30 Nov 12 |
53.25000 -0.36 |
53.50 | 53.25 | 53.40 | 1,341 |
| 29 Nov 12 |
53.61000 +0.21 |
53.85 | 53.19 | 53.85 | 3,079 |
| 28 Nov 12 |
53.40000 -0.03 |
53.49 | 53.20 | 53.49 | 845 |
| 27 Nov 12 |
53.43000 +0.06 |
53.43 | 53.20 | 53.37 | 950 |
| 26 Nov 12 |
53.37000 -0.17 |
53.90 | 53.37 | 53.41 | 3,180 |
| 23 Nov 12 |
53.54000 -1.07 |
53.94 | 53.54 | 53.89 | 3,838 |
| 22 Nov 12 |
54.61000 +0.01 |
54.61 | 53.01 | 54.00 | 1,540 |
| 21 Nov 12 |
54.60000 +0.43 |
54.75 | 54.60 | 54.74 | 989 |
| 20 Nov 12 |
54.17000 -0.23 |
54.40 | 54.08 | 54.40 | 420 |
| 19 Nov 12 |
54.40000 +0.17 |
54.82 | 54.21 | 54.49 | 963 |
| 16 Nov 12 |
54.23000 +0.28 |
54.60 | 53.75 | 54.01 | 2,644 |
| 15 Nov 12 |
53.95000 -0.42 |
54.30 | 53.72 | 54.30 | 1,485 |
| 14 Nov 12 |
54.37000 -0.63 |
55.00 | 54.37 | 55.00 | 1,396 |
| 13 Nov 12 |
55.00000 +0.00 |
55.00 | 54.90 | 54.99 | 900 |
| 12 Nov 12 |
55.00000 +0.02 |
55.00 | 54.56 | 54.80 | 2,967 |
| 09 Nov 12 |
54.98000 -0.28 |
55.07 | 54.75 | 55.07 | 256 |
| 08 Nov 12 |
55.26000 +0.44 |
55.26 | 55.26 | 55.26 | 235 |
| 07 Nov 12 |
54.82000 -0.58 |
55.54 | 54.82 | 55.35 | 2,007 |
| 06 Nov 12 |
55.40000 -0.33 |
55.66 | 55.25 | 55.30 | 652 |
| 05 Nov 12 |
55.73000 +0.03 |
55.83 | 55.12 | 55.57 | 1,301 |
| 02 Nov 12 |
55.70000 +0.10 |
56.05 | 55.41 | 55.67 | 3,685 |
| 01 Nov 12 |
55.60000 +1.20 |
55.60 | 55.00 | 55.00 | 163 |
| 31 Oct 12 |
54.40000 -0.71 |
55.22 | 54.40 | 55.04 | 770 |
| 30 Oct 12 |
55.11000 +0.11 |
55.49 | 54.64 | 54.99 | 786 |
| 29 Oct 12 |
55.00000 +0.25 |
55.01 | 55.00 | 55.01 | 75 |
| 26 Oct 12 |
54.75000 -0.40 |
54.75 | 54.66 | 54.66 | 1,124 |
| 25 Oct 12 |
55.15000 -0.04 |
55.20 | 54.70 | 55.20 | 267 |
| 24 Oct 12 |
55.19000 +0.27 |
55.19 | 54.48 | 54.48 | 911 |
| 23 Oct 12 |
54.92000 -0.48 |
55.27 | 54.21 | 55.04 | 3,289 |
| 22 Oct 12 |
55.40000 +0.10 |
55.40 | 54.88 | 54.88 | 1,178 |
| 19 Oct 12 |
55.30000 +0.47 |
56.48 | 55.30 | 55.75 | 705 |
| 18 Oct 12 |
54.83000 +1.83 |
55.55 | 53.94 | 54.69 | 1,633 |
| 17 Oct 12 |
53.00000 -0.68 |
53.40 | 53.00 | 53.33 | 597 |
| 16 Oct 12 |
53.68000 +0.88 |
53.68 | 53.30 | 53.30 | 130 |
| 15 Oct 12 |
52.80000 -0.11 |
53.03 | 52.43 | 52.78 | 648 |
| 12 Oct 12 |
52.91000 +0.39 |
52.91 | 52.28 | 52.69 | 676 |
| 11 Oct 12 |
52.52000 -0.17 |
52.89 | 52.29 | 52.79 | 1,275 |
| 10 Oct 12 |
52.69000 -0.31 |
53.39 | 52.69 | 53.05 | 775 |
| 09 Oct 12 |
53.00000 -0.70 |
53.00 | 52.67 | 52.88 | 4,773 |
| 08 Oct 12 |
53.70000 +0.44 |
53.85 | 53.70 | 53.85 | 1,077 |
| 05 Oct 12 |
53.26000 -0.94 |
53.45 | 53.10 | 53.10 | 322 |
| 04 Oct 12 |
54.20000 +0.56 |
54.20 | 53.45 | 53.59 | 223 |
| 03 Oct 12 |
53.64000 +0.04 |
54.24 | 53.50 | 53.68 | 677 |
| 02 Oct 12 |
53.60000 -0.42 |
53.97 | 53.60 | 53.97 | 490 |
| 01 Oct 12 |
54.02000 +0.42 |
54.02 | 53.02 | 53.80 | 2,394 |
| 28 Sep 12 |
53.60000 -0.13 |
54.07 | 53.18 | 53.72 | 3,606 |
| 27 Sep 12 |
53.73000 -0.64 |
54.38 | 53.42 | 54.38 | 1,466 |
| 26 Sep 12 |
54.37000 +0.95 |
54.37 | 53.63 | 54.00 | 494 |
| 25 Sep 12 |
53.42000 +0.12 |
53.45 | 53.32 | 53.45 | 377 |
| 24 Sep 12 |
53.30000 +0.08 |
53.60 | 53.00 | 53.59 | 573 |
| 21 Sep 12 |
53.22000 +0.27 |
53.60 | 52.80 | 52.96 | 1,024 |
| 20 Sep 12 |
52.95000 -0.26 |
52.99 | 52.42 | 52.80 | 3,613 |
| 19 Sep 12 |
53.21000 +0.92 |
53.21 | 52.70 | 52.70 | 935 |
| 18 Sep 12 |
52.29000 +0.30 |
52.29 | 52.22 | 52.28 | 939 |
| 17 Sep 12 |
51.99000 -1.63 |
52.57 | 51.86 | 51.87 | 2,045 |
| 13 Sep 12 |
53.62000 +0.55 |
53.62 | 52.25 | 52.96 | 2,064 |
| 12 Sep 12 |
53.07000 +0.60 |
54.19 | 52.53 | 53.22 | 5,863 |
| 11 Sep 12 |
52.47000 -0.97 |
53.84 | 52.47 | 53.16 | 783 |
| 10 Sep 12 |
53.44000 +0.51 |
54.49 | 52.74 | 52.74 | 631 |
| 07 Sep 12 |
52.93000 -1.01 |
53.88 | 52.22 | 53.46 | 1,613 |
| 06 Sep 12 |
53.94000 +0.36 |
54.76 | 53.39 | 54.76 | 482 |
| 05 Sep 12 |
53.58000 +0.10 |
53.80 | 53.58 | 53.80 | 375 |
| 04 Sep 12 |
53.48000 -1.29 |
54.25 | 53.48 | 53.82 | 3,463 |
| 03 Sep 12 |
54.77000 +1.12 |
54.77 | 53.87 | 53.87 | 1,070 |
| 31 Aug 12 |
53.65000 -0.11 |
54.43 | 53.65 | 53.80 | 3,166 |
| 30 Aug 12 |
53.76000 +0.07 |
54.00 | 53.50 | 53.53 | 1,043 |
| 29 Aug 12 |
53.69000 +0.16 |
53.96 | 53.69 | 53.77 | 692 |
| 28 Aug 12 |
53.53000 -0.62 |
54.23 | 53.53 | 54.23 | 622 |
| 27 Aug 12 |
54.15000 +0.47 |
54.15 | 54.00 | 54.12 | 2,137 |
| 24 Aug 12 |
53.68000 +0.06 |
54.07 | 53.59 | 53.95 | 2,807 |
| 23 Aug 12 |
53.62000 -0.77 |
54.10 | 53.55 | 54.00 | 3,127 |
| 22 Aug 12 |
54.39000 +0.23 |
54.87 | 54.14 | 54.60 | 288 |
| 21 Aug 12 |
54.16000 -0.50 |
54.65 | 54.03 | 54.60 | 2,085 |
| 20 Aug 12 |
54.66000 -0.33 |
55.09 | 54.66 | 55.09 | 398 |
| 17 Aug 12 |
54.99000 -0.52 |
56.03 | 54.91 | 55.29 | 760 |
| 16 Aug 12 |
55.51000 -0.29 |
55.90 | 55.51 | 55.64 | 896 |
| 15 Aug 12 |
55.80000 +0.15 |
55.80 | 55.50 | 55.50 | 3,922 |
| 14 Aug 12 |
55.65000 +0.13 |
55.70 | 55.30 | 55.55 | 1,820 |
| 13 Aug 12 |
55.52000 -0.19 |
55.98 | 54.50 | 55.98 | 1,899 |
| 10 Aug 12 |
55.71000 +0.21 |
55.95 | 55.29 | 55.36 | 577 |
| 09 Aug 12 |
55.50000 -0.22 |
55.50 | 55.14 | 55.14 | 319 |
| 08 Aug 12 |
55.72000 +0.00 |
55.77 | 55.10 | 55.10 | 848 |
| 07 Aug 12 |
55.72000 -0.18 |
55.72 | 53.10 | 55.15 | 5,848 |
| 06 Aug 12 |
55.90000 -0.18 |
56.30 | 55.87 | 56.30 | 1,015 |
| 03 Aug 12 |
56.08000 -0.42 |
56.48 | 55.96 | 56.48 | 972 |
| 02 Aug 12 |
56.50000 +0.37 |
56.50 | 56.50 | 56.50 | 514 |
| 01 Aug 12 |
56.13000 -0.95 |
57.01 | 56.13 | 56.13 | 5,918 |
| 31 Jul 12 |
57.08000 +0.84 |
57.08 | 56.42 | 56.60 | 2,469 |
| 30 Jul 12 |
56.24000 +0.24 |
56.84 | 56.24 | 56.74 | 823 |
| 27 Jul 12 |
56.00000 -0.50 |
57.49 | 55.60 | 57.49 | 1,536 |
| 26 Jul 12 |
56.50000 -0.01 |
56.50 | 55.34 | 55.45 | 1,783 |
| 25 Jul 12 |
56.51000 +0.09 |
56.65 | 55.12 | 55.67 | 542 |
| 24 Jul 12 |
56.42000 +0.42 |
56.94 | 56.36 | 56.94 | 481 |
| 23 Jul 12 |
56.00000 -1.29 |
56.84 | 56.00 | 56.02 | 950 |
| 20 Jul 12 |
57.29000 +0.94 |
57.29 | 56.10 | 57.20 | 1,392 |
| 19 Jul 12 |
56.35000 -0.13 |
56.83 | 56.35 | 56.75 | 1,032 |
| 18 Jul 12 |
56.48000 -0.20 |
56.48 | 56.07 | 56.07 | 984 |
| 17 Jul 12 |
56.68000 +0.68 |
56.68 | 54.03 | 56.00 | 8,459 |
| 16 Jul 12 |
56.00000 +0.20 |
56.79 | 55.69 | 56.10 | 4,657 |
| 13 Jul 12 |
55.80000 +0.19 |
55.80 | 55.75 | 55.80 | 1,366 |
| 12 Jul 12 |
55.61000 -0.40 |
55.69 | 55.06 | 55.06 | 849 |
| 11 Jul 12 |
56.01000 +0.76 |
56.02 | 55.08 | 55.08 | 290 |
| 10 Jul 12 |
55.25000 +0.07 |
55.50 | 55.00 | 55.34 | 861 |
| 09 Jul 12 |
55.18000 +0.83 |
55.23 | 55.00 | 55.05 | 3,329 |
| 06 Jul 12 |
54.35000 -0.68 |
55.10 | 54.12 | 54.94 | 2,323 |
| 05 Jul 12 |
55.03000 +0.75 |
55.03 | 54.15 | 54.43 | 3,907 |
| 04 Jul 12 |
54.28000 +0.38 |
54.48 | 54.00 | 54.14 | 1,540 |
| 03 Jul 12 |
53.90000 +0.19 |
54.52 | 53.90 | 54.13 | 2,946 |
| 02 Jul 12 |
53.71000 -0.18 |
53.79 | 53.02 | 53.75 | 1,850 |
| 29 Jun 12 |
53.89000 -0.23 |
53.89 | 53.18 | 53.75 | 1,518 |
| 28 Jun 12 |
54.12000 +0.12 |
54.18 | 53.24 | 53.35 | 2,086 |
| 27 Jun 12 |
54.00000 +0.68 |
54.05 | 53.33 | 54.00 | 776 |
| 26 Jun 12 |
53.32000 -0.29 |
53.84 | 52.99 | 52.99 | 972 |
| 25 Jun 12 |
53.61000 +0.41 |
53.89 | 53.16 | 53.21 | 838 |
| 22 Jun 12 |
53.20000 +0.30 |
53.26 | 53.20 | 53.26 | 196 |
| 21 Jun 12 |
52.90000 +0.80 |
53.00 | 52.90 | 52.97 | 709 |
| 20 Jun 12 |
52.10000 -1.15 |
53.31 | 52.10 | 52.38 | 535 |
| 19 Jun 12 |
53.25000 +0.51 |
53.57 | 52.50 | 52.74 | 2,064 |
| 18 Jun 12 |
52.74000 -0.05 |
52.74 | 52.00 | 52.00 | 5,181 |
| 15 Jun 12 |
52.79000 +1.14 |
52.79 | 51.28 | 51.91 | 12,380 |
| 14 Jun 12 |
51.65000 +1.15 |
51.65 | 50.73 | 51.31 | 870 |
| 13 Jun 12 |
50.50000 +1.02 |
51.91 | 50.27 | 50.27 | 5,674 |
| 12 Jun 12 |
49.48000 -0.50 |
50.49 | 49.48 | 50.20 | 322 |
| 11 Jun 12 |
49.98000 -0.39 |
50.77 | 49.98 | 50.41 | 3,293 |
| 08 Jun 12 |
50.37000 +0.37 |
50.37 | 50.23 | 50.25 | 735 |
| 07 Jun 12 |
50.00000 +0.08 |
50.45 | 49.76 | 50.31 | 226 |
| 06 Jun 12 |
49.92500 +0.65 |
50.40 | 49.92 | 50.03 | 7,442 |
| 05 Jun 12 |
49.28000 +0.06 |
50.85 | 49.28 | 50.20 | 880 |
| 04 Jun 12 |
49.22000 -0.42 |
49.69 | 49.22 | 49.39 | 2,262 |
| 01 Jun 12 |
49.64000 -0.37 |
50.94 | 49.64 | 50.50 | 2,036 |
| 31 May 12 |
50.01000 -0.14 |
50.93 | 50.01 | 50.90 | 1,260 |
| 30 May 12 |
50.15000 -0.54 |
50.15 | 50.00 | 50.00 | 111 |
| 29 May 12 |
50.69000 +0.74 |
50.75 | 50.00 | 50.10 | 1,049 |
| 28 May 12 |
49.95000 -0.05 |
49.95 | 49.95 | 49.95 | 180 |
| 25 May 12 |
50.00000 -0.20 |
50.49 | 50.00 | 50.18 | 1,005 |
| 24 May 12 |
50.20000 +0.35 |
50.28 | 49.95 | 49.95 | 1,595 |
| 23 May 12 |
49.84500 +0.01 |
50.24 | 49.85 | 50.24 | 306 |
| 22 May 12 |
49.83500 -0.07 |
49.85 | 49.46 | 49.46 | 978 |
| 21 May 12 |
49.90000 -1.00 |
49.92 | 49.90 | 49.91 | 506 |
| 18 May 12 |
50.90000 +0.35 |
50.90 | 50.01 | 50.01 | 540 |
| 17 May 12 |
50.55000 +0.04 |
50.55 | 50.15 | 50.30 | 476 |
| 16 May 12 |
50.51000 +0.56 |
50.78 | 49.67 | 50.20 | 1,040 |
| 15 May 12 |
49.95000 +0.45 |
50.64 | 49.50 | 49.97 | 6,555 |
| 14 May 12 |
49.50000 -0.44 |
50.30 | 49.50 | 49.80 | 1,322 |
| 11 May 12 |
49.93500 -0.43 |
50.04 | 49.94 | 50.04 | 742 |
| 10 May 12 |
50.37000 +0.17 |
50.37 | 49.54 | 49.85 | 910 |
| 09 May 12 |
50.20000 -0.03 |
50.20 | 49.49 | 50.02 | 890 |
| 08 May 12 |
50.23000 +0.59 |
50.27 | 49.40 | 49.90 | 655 |
| 07 May 12 |
49.64000 +0.68 |
49.65 | 48.99 | 48.99 | 633 |
| 04 May 12 |
48.96000 -0.84 |
50.00 | 48.96 | 49.51 | 677 |
| 03 May 12 |
49.80000 +0.20 |
49.88 | 49.52 | 49.88 | 1,447 |
| 02 May 12 |
49.60000 -0.30 |
49.90 | 49.40 | 49.67 | 1,395 |
| 30 Apr 12 |
49.90000 +1.14 |
49.90 | 49.20 | 49.33 | 3,199 |
| 27 Apr 12 |
48.76000 -0.56 |
49.25 | 48.76 | 49.25 | 562 |
| 26 Apr 12 |
49.32000 +0.82 |
49.32 | 48.50 | 49.00 | 541 |
| 25 Apr 12 |
48.50000 +0.10 |
48.81 | 48.26 | 48.26 | 1,964 |
| 24 Apr 12 |
48.40000 -0.13 |
48.40 | 48.10 | 48.34 | 2,514 |
| 23 Apr 12 |
48.52500 +0.23 |
48.82 | 48.30 | 48.50 | 2,800 |
| 20 Apr 12 |
48.29500 +0.30 |
48.29 | 48.29 | 48.29 | 125 |
| 19 Apr 12 |
47.99000 -0.33 |
48.56 | 47.58 | 48.30 | 2,214 |
| 18 Apr 12 |
48.32000 -0.93 |
49.19 | 48.32 | 49.19 | 2,040 |
| 17 Apr 12 |
49.25000 +0.25 |
49.50 | 48.38 | 49.00 | 2,320 |
| 16 Apr 12 |
49.00000 -0.01 |
49.00 | 48.67 | 48.67 | 745 |
| 13 Apr 12 |
49.01000 +0.21 |
49.01 | 48.33 | 48.33 | 296 |
| 12 Apr 12 |
48.80000 +0.00 |
49.73 | 48.33 | 48.81 | 1,993 |
| 11 Apr 12 |
48.80000 -0.50 |
49.72 | 48.80 | 49.23 | 1,197 |
| 10 Apr 12 |
49.30000 -0.02 |
49.85 | 49.30 | 49.85 | 2,047 |
| 05 Apr 12 |
49.32000 -0.98 |
49.89 | 49.32 | 49.51 | 1,160 |
| 04 Apr 12 |
50.30000 -1.61 |
50.30 | 49.63 | 50.06 | 325 |
| 03 Apr 12 |
51.91000 +2.20 |
51.91 | 49.32 | 49.75 | 634 |
| 02 Apr 12 |
49.71000 +0.23 |
49.75 | 49.71 | 49.75 | 1,182 |
| 30 Mar 12 |
49.48000 -0.42 |
49.60 | 48.84 | 48.96 | 2,519 |
| 29 Mar 12 |
49.90000 +1.10 |
49.90 | 49.00 | 49.00 | 1,082 |
| 28 Mar 12 |
48.80000 -0.79 |
49.78 | 48.75 | 49.78 | 2,337 |
| 27 Mar 12 |
49.59000 +0.59 |
49.61 | 48.65 | 49.04 | 922 |
| 26 Mar 12 |
49.00000 +0.38 |
49.97 | 48.79 | 49.00 | 1,535 |
| 23 Mar 12 |
48.62000 -1.07 |
48.83 | 48.62 | 48.83 | 405 |
| 22 Mar 12 |
49.69000 +0.50 |
49.69 | 48.83 | 49.26 | 1,361 |
| 21 Mar 12 |
49.18500 +0.01 |
49.24 | 49.17 | 49.24 | 600 |
| 20 Mar 12 |
49.18000 -0.01 |
49.50 | 49.00 | 49.50 | 6,924 |
| 19 Mar 12 |
49.19500 -0.17 |
49.64 | 49.19 | 49.35 | 1,661 |
| 16 Mar 12 |
49.36000 -0.54 |
50.44 | 49.32 | 49.95 | 1,434 |
| 15 Mar 12 |
49.90000 -0.17 |
50.14 | 49.62 | 50.14 | 1,613 |
| 14 Mar 12 |
50.07000 +0.07 |
50.27 | 49.76 | 50.09 | 2,508 |
| 13 Mar 12 |
50.00000 +0.51 |
50.00 | 49.67 | 49.88 | 803 |
| 12 Mar 12 |
49.49000 -0.01 |
49.59 | 49.05 | 49.59 | 5,734 |
| 09 Mar 12 |
49.50000 +0.59 |
49.50 | 49.25 | 49.30 | 583 |
| 08 Mar 12 |
48.91000 -0.19 |
49.34 | 48.90 | 49.20 | 550 |
| 07 Mar 12 |
49.09500 +0.32 |
49.25 | 48.92 | 49.25 | 3,640 |
| 06 Mar 12 |
48.78000 -0.22 |
48.78 | 48.78 | 48.78 | 144 |
| 05 Mar 12 |
48.99500 +0.04 |
49.31 | 48.99 | 49.12 | 790 |
| 02 Mar 12 |
48.95000 +0.15 |
49.08 | 48.66 | 48.66 | 1,301 |
| 01 Mar 12 |
48.80500 +0.35 |
49.13 | 48.58 | 49.01 | 3,469 |
| 29 Feb 12 |
48.45000 +0.45 |
48.81 | 48.24 | 48.81 | 1,757 |
| 28 Feb 12 |
48.00000 -0.11 |
48.31 | 47.88 | 47.94 | 1,571 |
| 27 Feb 12 |
48.11000 +0.27 |
48.26 | 48.01 | 48.08 | 3,056 |
| 24 Feb 12 |
47.84000 -0.75 |
49.00 | 47.83 | 49.00 | 1,782 |
| 23 Feb 12 |
48.59000 -0.74 |
48.59 | 48.59 | 48.59 | 307 |
| 22 Feb 12 |
49.33000 +0.33 |
49.33 | 48.88 | 48.88 | 6,835 |
| 21 Feb 12 |
49.00000 -0.15 |
49.40 | 49.00 | 49.40 | 2,418 |
| 20 Feb 12 |
49.14500 +0.15 |
50.24 | 49.15 | 49.60 | 1,435 |
| 17 Feb 12 |
49.00000 -0.69 |
49.65 | 49.00 | 49.65 | 727 |
| 16 Feb 12 |
49.69000 +0.08 |
49.76 | 49.69 | 49.76 | 269 |
| 15 Feb 12 |
49.60500 +0.45 |
49.60 | 49.11 | 49.24 | 451 |
| 14 Feb 12 |
49.15000 +0.13 |
49.15 | 49.15 | 49.15 | 391 |
| 13 Feb 12 |
49.02500 +0.19 |
49.15 | 48.70 | 48.70 | 6,159 |
| 10 Feb 12 |
48.83000 -0.18 |
49.00 | 48.50 | 48.50 | 390 |
| 09 Feb 12 |
49.01000 -0.18 |
49.37 | 49.00 | 49.37 | 938 |
| 08 Feb 12 |
49.18500 -0.03 |
49.22 | 49.05 | 49.05 | 1,137 |
| 07 Feb 12 |
49.22000 -0.61 |
49.90 | 49.22 | 49.79 | 5,148 |
| 06 Feb 12 |
49.83500 -0.46 |
51.79 | 49.83 | 50.31 | 1,619 |
| 03 Feb 12 |
50.29000 -0.15 |
51.86 | 50.07 | 50.28 | 1,200 |
| 02 Feb 12 |
50.44000 +0.29 |
51.58 | 50.20 | 50.26 | 601 |
| 01 Feb 12 |
50.15000 -0.44 |
50.72 | 50.10 | 50.68 | 1,921 |
| 31 Jan 12 |
50.59000 +0.59 |
50.59 | 49.77 | 50.29 | 2,478 |
| 30 Jan 12 |
50.00000 +0.04 |
50.00 | 49.83 | 49.83 | 1,167 |
| 27 Jan 12 |
49.96000 -0.13 |
50.22 | 49.96 | 50.22 | 300 |
| 26 Jan 12 |
50.09000 -0.01 |
50.09 | 49.60 | 49.72 | 3,934 |
| 25 Jan 12 |
50.10000 -0.15 |
50.26 | 50.09 | 50.26 | 1,640 |
| 24 Jan 12 |
50.25000 +0.15 |
50.52 | 48.93 | 49.80 | 4,891 |
| 23 Jan 12 |
50.10000 -0.30 |
50.79 | 50.00 | 50.79 | 3,816 |
| 20 Jan 12 |
50.40000 +0.10 |
51.44 | 50.28 | 50.43 | 2,167 |
| 19 Jan 12 |
50.30000 -0.50 |
50.88 | 50.30 | 50.63 | 3,163 |
| 18 Jan 12 |
50.80000 -0.45 |
51.36 | 50.78 | 51.00 | 4,512 |
| 17 Jan 12 |
51.25000 -0.75 |
51.95 | 51.25 | 51.95 | 2,003 |
| 16 Jan 12 |
52.00000 +0.84 |
52.09 | 51.80 | 51.85 | 1,911 |
| 13 Jan 12 |
51.16000 +0.30 |
51.26 | 50.95 | 51.10 | 3,717 |
| 12 Jan 12 |
50.86000 -0.33 |
51.56 | 50.86 | 51.40 | 3,521 |
| 11 Jan 12 |
51.19000 +0.23 |
51.27 | 50.81 | 50.95 | 597 |
| 10 Jan 12 |
50.96000 +0.25 |
51.38 | 50.96 | 51.38 | 3,403 |
| 09 Jan 12 |
50.71000 -0.37 |
51.56 | 50.62 | 51.10 | 3,466 |
| 06 Jan 12 |
51.08000 +0.32 |
51.08 | 51.08 | 51.08 | 100 |
| 05 Jan 12 |
50.76000 +0.16 |
51.00 | 50.59 | 50.70 | 910 |
| 04 Jan 12 |
50.60000 +0.51 |
51.07 | 50.60 | 50.77 | 1,178 |
| 03 Jan 12 |
50.09000 -1.35 |
51.20 | 49.82 | 51.00 | 6,904 |
| 02 Jan 12 |
51.44000 +0.54 |
51.52 | 49.80 | 49.80 | 1,011 |
| 30 Dec 11 |
50.90000 +0.04 |
51.75 | 50.15 | 51.75 | 1,264 |
| 29 Dec 11 |
50.86000 +0.50 |
51.00 | 49.81 | 50.50 | 2,375 |
| 28 Dec 11 |
50.36000 -0.35 |
50.97 | 50.36 | 50.70 | 514 |
| 27 Dec 11 |
50.71000 +0.51 |
51.84 | 50.00 | 50.90 | 1,884 |
| 23 Dec 11 |
50.20000 +0.49 |
50.25 | 49.78 | 49.78 | 310 |
| 22 Dec 11 |
49.71000 +0.11 |
50.19 | 49.65 | 49.65 | 813 |
| 21 Dec 11 |
49.60000 +0.69 |
49.98 | 49.16 | 49.65 | 4,370 |
| 20 Dec 11 |
48.90500 -0.40 |
49.56 | 48.78 | 48.78 | 1,756 |
| 19 Dec 11 |
49.30000 +0.36 |
49.37 | 48.65 | 49.25 | 3,320 |
| 16 Dec 11 |
48.94000 -0.07 |
49.50 | 48.88 | 49.21 | 1,422 |
| 15 Dec 11 |
49.01000 +0.40 |
49.01 | 48.55 | 48.60 | 902 |
| 14 Dec 11 |
48.61000 +0.23 |
49.00 | 48.53 | 48.53 | 424 |
| 13 Dec 11 |
48.38500 +0.19 |
48.38 | 48.20 | 48.20 | 260 |
| 12 Dec 11 |
48.19500 +0.40 |
48.50 | 48.19 | 48.42 | 4,884 |
| 09 Dec 11 |
47.80000 -0.40 |
48.42 | 47.64 | 47.64 | 875 |
| 08 Dec 11 |
48.20000 +0.74 |
48.42 | 48.13 | 48.24 | 325 |
| 07 Dec 11 |
47.46000 -0.15 |
47.80 | 47.46 | 47.76 | 1,154 |
| 06 Dec 11 |
47.60500 +0.20 |
47.60 | 47.52 | 47.52 | 361 |
| 05 Dec 11 |
47.40000 -0.58 |
47.77 | 47.40 | 47.77 | 2,500 |
| 02 Dec 11 |
47.98000 +0.11 |
48.48 | 47.98 | 48.48 | 402 |
| 01 Dec 11 |
47.87000 +0.07 |
48.08 | 47.63 | 48.00 | 1,242 |
| 30 Nov 11 |
47.80000 +0.72 |
47.80 | 47.00 | 47.44 | 692 |
| 29 Nov 11 |
47.08500 +0.72 |
48.00 | 46.90 | 47.00 | 2,177 |
| 28 Nov 11 |
46.36000 +0.08 |
47.30 | 46.36 | 46.45 | 975 |
| 25 Nov 11 |
46.27500 -0.24 |
46.88 | 46.13 | 46.55 | 4,469 |
| 24 Nov 11 |
46.52000 -0.08 |
46.52 | 46.43 | 46.43 | 600 |
| 23 Nov 11 |
46.59500 +0.06 |
46.65 | 46.52 | 46.60 | 607 |
| 22 Nov 11 |
46.54000 -0.13 |
47.00 | 46.54 | 46.94 | 859 |
| 21 Nov 11 |
46.67500 -0.46 |
47.32 | 46.67 | 47.20 | 2,941 |
| 18 Nov 11 |
47.13000 -0.15 |
47.67 | 47.04 | 47.04 | 1,230 |
| 17 Nov 11 |
47.27500 -0.48 |
48.06 | 47.28 | 48.06 | 586 |
| 16 Nov 11 |
47.76000 -0.06 |
48.27 | 47.76 | 48.27 | 2,115 |
| 15 Nov 11 |
47.82000 +0.12 |
48.13 | 47.63 | 48.12 | 2,350 |
| 14 Nov 11 |
47.70000 +0.62 |
47.92 | 47.37 | 47.37 | 1,695 |
| 11 Nov 11 |
47.08000 -0.07 |
47.08 | 47.08 | 47.08 | 706 |
| 10 Nov 11 |
47.15000 +0.09 |
47.15 | 46.80 | 46.81 | 282 |
| 09 Nov 11 |
47.06500 +0.45 |
47.15 | 46.96 | 47.15 | 1,251 |
| 08 Nov 11 |
46.61500 +0.19 |
47.20 | 46.40 | 47.20 | 4,512 |
| 07 Nov 11 |
46.42500 +0.06 |
46.65 | 46.42 | 46.65 | 718 |
| 04 Nov 11 |
46.36000 -0.27 |
48.16 | 46.36 | 47.00 | 2,155 |
| 03 Nov 11 |
46.63500 +0.65 |
46.63 | 45.98 | 46.38 | 487 |
| 02 Nov 11 |
45.98000 -0.52 |
45.98 | 45.98 | 45.98 | 3 |
| 01 Nov 11 |
46.50000 -0.24 |
46.64 | 46.16 | 46.56 | 2,689 |
| 31 Oct 11 |
46.74000 +0.54 |
46.74 | 46.15 | 46.70 | 2,575 |
| 28 Oct 11 |
46.20000 +0.28 |
47.28 | 46.20 | 46.31 | 990 |
| 27 Oct 11 |
45.92500 -0.42 |
46.35 | 45.65 | 46.35 | 1,326 |
| 26 Oct 11 |
46.34500 -0.01 |
46.35 | 45.94 | 46.00 | 626 |
| 25 Oct 11 |
46.36000 +0.53 |
46.72 | 46.36 | 46.72 | 1,451 |
| 24 Oct 11 |
45.83500 +0.19 |
46.35 | 45.83 | 46.35 | 828 |
| 21 Oct 11 |
45.64000 +0.23 |
45.81 | 45.41 | 45.72 | 1,011 |
| 20 Oct 11 |
45.41000 -0.56 |
45.88 | 45.28 | 45.88 | 214 |
| 19 Oct 11 |
45.97500 -0.59 |
46.08 | 45.80 | 46.08 | 301 |
| 18 Oct 11 |
46.56500 -0.07 |
47.66 | 46.50 | 46.50 | 774 |
| 17 Oct 11 |
46.63000 +0.31 |
47.00 | 46.52 | 46.54 | 2,013 |
| 14 Oct 11 |
46.32500 -0.08 |
46.68 | 46.30 | 46.68 | 649 |
| 13 Oct 11 |
46.40000 -0.10 |
46.76 | 46.40 | 46.76 | 152 |
| 12 Oct 11 |
46.50000 -0.74 |
47.03 | 46.48 | 46.68 | 2,045 |
| 11 Oct 11 |
47.24500 +0.31 |
47.31 | 47.11 | 47.15 | 1,419 |
| 10 Oct 11 |
46.93000 +0.00 |
47.21 | 46.93 | 47.17 | 171 |
| 07 Oct 11 |
46.93000 -0.01 |
47.06 | 46.72 | 46.81 | 2,505 |
| 06 Oct 11 |
46.94500 +0.38 |
46.99 | 46.56 | 46.99 | 110 |
| 05 Oct 11 |
46.56500 +0.43 |
46.74 | 46.40 | 46.69 | 1,642 |
| 04 Oct 11 |
46.13500 -1.87 |
47.00 | 46.13 | 47.00 | 2,092 |
| 03 Oct 11 |
48.00000 +0.49 |
48.00 | 47.09 | 47.50 | 1,130 |
| 30 Sep 11 |
47.51000 +0.72 |
47.51 | 47.10 | 47.10 | 575 |
| 29 Sep 11 |
46.79000 -0.07 |
47.04 | 46.69 | 46.74 | 3,043 |
| 28 Sep 11 |
46.86000 -0.14 |
47.02 | 46.72 | 46.78 | 1,504 |
| 27 Sep 11 |
47.00000 +0.69 |
47.00 | 46.20 | 46.21 | 1,153 |
| 26 Sep 11 |
46.31000 +0.78 |
46.31 | 45.32 | 45.32 | 884 |
| 23 Sep 11 |
45.53000 -0.57 |
45.94 | 44.99 | 44.99 | 3,523 |
| 22 Sep 11 |
46.10000 -1.00 |
46.47 | 46.03 | 46.41 | 2,452 |
| 21 Sep 11 |
47.09500 +0.33 |
47.20 | 46.88 | 46.88 | 86 |
| 20 Sep 11 |
46.76500 +0.01 |
46.76 | 46.76 | 46.76 | 100 |
| 19 Sep 11 |
46.76000 +0.16 |
47.05 | 46.22 | 46.92 | 2,990 |
| 16 Sep 11 |
46.59500 +0.35 |
46.60 | 46.31 | 46.31 | 463 |
| 15 Sep 11 |
46.25000 +0.05 |
46.40 | 46.01 | 46.40 | 1,433 |
| 14 Sep 11 |
46.20000 -0.32 |
46.67 | 46.20 | 46.66 | 1,733 |
| 13 Sep 11 |
46.52000 +0.64 |
46.80 | 46.08 | 46.15 | 3,142 |
| 12 Sep 11 |
45.88500 -0.73 |
46.88 | 45.81 | 46.88 | 1,442 |
| 09 Sep 11 |
46.61000 -0.39 |
47.34 | 46.61 | 47.10 | 15,557 |
| 08 Sep 11 |
47.00000 +0.74 |
47.00 | 46.00 | 46.86 | 1,263 |
| 07 Sep 11 |
46.26000 +1.20 |
46.31 | 45.97 | 45.97 | 848 |
| 06 Sep 11 |
45.06000 +0.56 |
45.09 | 44.51 | 44.51 | 421 |
| 05 Sep 11 |
44.50000 -0.92 |
44.50 | 44.50 | 44.50 | 112 |
| 02 Sep 11 |
45.41500 -0.63 |
45.42 | 45.42 | 45.42 | 200 |
| 01 Sep 11 |
46.04000 +0.50 |
46.40 | 45.70 | 45.70 | 1,024 |
| 31 Aug 11 |
45.54500 +0.14 |
45.92 | 45.54 | 45.92 | 506 |
| 30 Aug 11 |
45.40000 +0.79 |
45.52 | 45.40 | 45.52 | 566 |
| 29 Aug 11 |
44.61000 +0.22 |
44.80 | 44.58 | 44.58 | 189 |
| 26 Aug 11 |
44.39500 -0.51 |
44.75 | 44.32 | 44.75 | 1,086 |
| 25 Aug 11 |
44.90000 +0.35 |
45.77 | 44.90 | 45.50 | 731 |
| 24 Aug 11 |
44.55500 +0.17 |
44.94 | 44.56 | 44.94 | 90 |
| 23 Aug 11 |
44.38500 +0.28 |
44.38 | 44.00 | 44.31 | 1,085 |
| 22 Aug 11 |
44.10000 +0.19 |
44.30 | 43.90 | 44.30 | 739 |
| 19 Aug 11 |
43.90500 +0.29 |
44.30 | 43.65 | 44.04 | 947 |
| 18 Aug 11 |
43.61000 -0.96 |
44.51 | 43.61 | 44.51 | 2,889 |
| 17 Aug 11 |
44.57000 +0.05 |
44.95 | 44.50 | 44.95 | 1,960 |
| 16 Aug 11 |
44.52000 +0.32 |
44.90 | 44.52 | 44.66 | 1,641 |
| 15 Aug 11 |
44.20000 -0.16 |
44.52 | 44.20 | 44.24 | 320 |
| 12 Aug 11 |
44.36000 +0.99 |
44.81 | 44.36 | 44.65 | 2,910 |
| 11 Aug 11 |
43.37000 +0.78 |
43.37 | 42.19 | 42.40 | 2,763 |
| 10 Aug 11 |
42.58500 -0.55 |
44.13 | 42.58 | 44.13 | 6,408 |
| 09 Aug 11 |
43.13000 -0.36 |
43.68 | 41.60 | 43.68 | 8,926 |
| 08 Aug 11 |
43.49000 -0.17 |
43.83 | 42.58 | 42.62 | 5,118 |
| 05 Aug 11 |
43.66500 -0.63 |
44.00 | 42.70 | 43.00 | 3,350 |
| 04 Aug 11 |
44.30000 +0.53 |
44.65 | 44.10 | 44.65 | 2,659 |
| 03 Aug 11 |
43.77000 -1.13 |
45.12 | 43.68 | 45.10 | 2,191 |
| 02 Aug 11 |
44.90000 +0.15 |
45.43 | 44.90 | 45.43 | 259 |
| 01 Aug 11 |
44.75000 +0.08 |
45.84 | 44.75 | 45.84 | 1,514 |
| 29 Jul 11 |
44.67500 -1.00 |
45.68 | 44.67 | 45.68 | 1,783 |
| 28 Jul 11 |
45.67500 +0.08 |
45.75 | 45.20 | 45.20 | 2,300 |
| 27 Jul 11 |
45.59000 +0.40 |
45.66 | 45.13 | 45.13 | 1,980 |
| 26 Jul 11 |
45.19000 -0.86 |
45.89 | 45.19 | 45.80 | 2,193 |
| 25 Jul 11 |
46.05000 -0.26 |
46.33 | 45.81 | 46.10 | 1,734 |
| 22 Jul 11 |
46.31000 +0.09 |
46.31 | 46.30 | 46.30 | 325 |
| 21 Jul 11 |
46.22500 -0.98 |
46.71 | 46.22 | 46.71 | 367 |
| 20 Jul 11 |
47.20500 +0.02 |
47.21 | 47.00 | 47.00 | 228 |
| 19 Jul 11 |
47.18500 -0.47 |
47.90 | 46.80 | 47.90 | 3,032 |
| 18 Jul 11 |
47.65000 -0.12 |
48.08 | 47.62 | 47.62 | 1,021 |
| 15 Jul 11 |
47.77000 +0.19 |
47.99 | 47.65 | 47.71 | 2,012 |
| 14 Jul 11 |
47.58500 -0.23 |
47.91 | 47.29 | 47.70 | 1,659 |
| 13 Jul 11 |
47.81000 -0.09 |
47.94 | 47.67 | 47.70 | 567 |
| 12 Jul 11 |
47.90000 -0.18 |
48.22 | 47.69 | 47.69 | 982 |
| 11 Jul 11 |
48.08000 +0.74 |
48.08 | 47.30 | 47.30 | 4,124 |
| 08 Jul 11 |
47.34000 +0.14 |
47.81 | 47.14 | 47.15 | 1,556 |
| 07 Jul 11 |
47.20000 +0.06 |
47.97 | 47.20 | 47.30 | 1,176 |
| 06 Jul 11 |
47.14500 +0.60 |
47.25 | 46.80 | 46.80 | 1,446 |
| 05 Jul 11 |
46.55000 +0.63 |
46.55 | 46.30 | 46.30 | 798 |
| 04 Jul 11 |
45.92500 -0.33 |
46.30 | 45.92 | 46.30 | 176 |
| 01 Jul 11 |
46.26000 +0.46 |
46.26 | 45.80 | 45.80 | 634 |
| 30 Jun 11 |
45.80000 -0.17 |
46.00 | 45.80 | 46.00 | 1,173 |
| 29 Jun 11 |
45.96500 +0.26 |
46.00 | 45.70 | 45.74 | 2,554 |
| 28 Jun 11 |
45.70000 -0.33 |
46.28 | 45.70 | 46.28 | 443 |
| 27 Jun 11 |
46.03000 +0.08 |
46.29 | 45.85 | 46.29 | 1,782 |
| 24 Jun 11 |
45.94500 -0.34 |
46.34 | 45.58 | 46.34 | 5,940 |
| 23 Jun 11 |
46.28500 +0.26 |
46.28 | 45.98 | 45.98 | 755 |
| 22 Jun 11 |
46.03000 -0.22 |
46.33 | 45.83 | 46.33 | 679 |
| 21 Jun 11 |
46.25000 -0.01 |
46.38 | 46.15 | 46.38 | 404 |
| 20 Jun 11 |
46.25500 -0.24 |
46.69 | 46.26 | 46.69 | 2,012 |
| 17 Jun 11 |
46.50000 -0.26 |
46.97 | 46.50 | 46.97 | 689 |
| 16 Jun 11 |
46.76000 -0.09 |
46.98 | 46.48 | 46.94 | 3,073 |
| 15 Jun 11 |
46.84500 +0.56 |
46.90 | 46.31 | 46.31 | 2,849 |
| 14 Jun 11 |
46.29000 +0.23 |
46.51 | 45.97 | 46.51 | 1,799 |
| 13 Jun 11 |
46.06500 +0.10 |
46.12 | 46.06 | 46.12 | 603 |
| 10 Jun 11 |
45.96000 -0.11 |
46.35 | 45.71 | 46.35 | 545 |
| 09 Jun 11 |
46.07000 +1.53 |
46.07 | 45.00 | 45.00 | 2,676 |
| 08 Jun 11 |
44.54000 -0.46 |
44.90 | 44.50 | 44.62 | 2,052 |
| 07 Jun 11 |
45.00000 -0.10 |
45.45 | 44.90 | 45.30 | 1,844 |
| 06 Jun 11 |
45.10500 -0.35 |
45.26 | 44.74 | 45.00 | 1,696 |
| 03 Jun 11 |
45.45000 -0.65 |
46.13 | 45.11 | 46.13 | 610 |
| 02 Jun 11 |
46.10500 -0.30 |
46.12 | 46.10 | 46.12 | 678 |
| 01 Jun 11 |
46.40500 -0.33 |
47.08 | 46.36 | 47.08 | 3,617 |
| 31 May 11 |
46.73000 -0.32 |
47.47 | 46.56 | 47.47 | 4,864 |
| 30 May 11 |
47.05000 +0.65 |
47.60 | 46.55 | 47.00 | 4,585 |
| 27 May 11 |
46.40500 +0.17 |
46.53 | 46.10 | 46.38 | 664 |
| 26 May 11 |
46.23000 -0.89 |
46.59 | 46.23 | 46.59 | 797 |
| 25 May 11 |
47.12000 +0.47 |
47.29 | 46.89 | 46.99 | 4,984 |
| 24 May 11 |
46.65000 -0.10 |
46.78 | 46.46 | 46.46 | 2,442 |
| 23 May 11 |
46.75000 +0.44 |
46.80 | 46.31 | 46.67 | 3,188 |
| 20 May 11 |
46.30500 +0.05 |
46.81 | 45.98 | 46.28 | 1,090 |
| 19 May 11 |
46.25500 -0.24 |
46.75 | 45.96 | 46.50 | 1,875 |
| 18 May 11 |
46.49500 -0.16 |
46.74 | 46.38 | 46.50 | 1,791 |
| 17 May 11 |
46.65500 -0.17 |
46.68 | 46.60 | 46.60 | 1,530 |
| 16 May 11 |
46.82500 -0.10 |
47.14 | 46.78 | 46.78 | 1,232 |
| 13 May 11 |
46.93000 +0.42 |
47.37 | 46.88 | 47.00 | 2,131 |
| 12 May 11 |
46.50500 +0.01 |
47.00 | 46.42 | 47.00 | 2,704 |
| 11 May 11 |
46.50000 +0.90 |
46.50 | 45.72 | 45.92 | 8,874 |
| 10 May 11 |
45.60000 -0.11 |
46.07 | 45.53 | 45.93 | 1,095 |
| 09 May 11 |
45.70500 +0.61 |
45.76 | 45.14 | 45.64 | 574 |
| 06 May 11 |
45.10000 +0.33 |
45.13 | 44.47 | 44.77 | 1,431 |
| 05 May 11 |
44.77000 +0.71 |
44.77 | 43.94 | 43.94 | 1,095 |
| 04 May 11 |
44.06000 -0.67 |
44.69 | 44.06 | 44.29 | 1,670 |
| 03 May 11 |
44.73000 +0.28 |
44.75 | 44.73 | 44.75 | 419 |
| 02 May 11 |
44.45000 +0.38 |
44.90 | 44.33 | 44.90 | 2,357 |
| 29 Apr 11 |
44.07000 +0.06 |
44.21 | 43.98 | 44.21 | 1,526 |
| 28 Apr 11 |
44.00500 +0.09 |
44.44 | 43.88 | 44.20 | 1,955 |
| 27 Apr 11 |
43.92000 -0.43 |
44.46 | 43.17 | 44.03 | 2,431 |
| 26 Apr 11 |
44.35000 +0.31 |
44.35 | 43.72 | 43.72 | 3,289 |
| 21 Apr 11 |
44.04500 -0.19 |
44.30 | 43.74 | 44.30 | 2,561 |
| 20 Apr 11 |
44.23000 +0.83 |
44.29 | 43.46 | 43.94 | 3,740 |
| 19 Apr 11 |
43.39500 +0.88 |
43.61 | 42.35 | 42.76 | 1,210 |
| 18 Apr 11 |
42.52000 +0.50 |
42.60 | 42.12 | 42.20 | 5,805 |
| 15 Apr 11 |
42.02000 +0.65 |
42.17 | 41.58 | 41.58 | 1,841 |
| 14 Apr 11 |
41.37000 +0.05 |
41.58 | 41.08 | 41.29 | 587 |
| 13 Apr 11 |
41.32000 +0.22 |
41.60 | 41.28 | 41.60 | 1,074 |
| 12 Apr 11 |
41.10000 -0.57 |
41.60 | 41.10 | 41.60 | 353 |
| 11 Apr 11 |
41.67000 +0.32 |
41.67 | 41.10 | 41.45 | 1,582 |
| 08 Apr 11 |
41.34500 -0.17 |
41.48 | 41.22 | 41.48 | 894 |
| 07 Apr 11 |
41.51500 -0.10 |
42.07 | 41.50 | 41.60 | 2,997 |
| 06 Apr 11 |
41.62000 -0.49 |
42.03 | 41.62 | 42.03 | 897 |
| 05 Apr 11 |
42.11000 +0.08 |
42.46 | 42.00 | 42.13 | 640 |
| 04 Apr 11 |
42.03500 +0.15 |
42.10 | 41.78 | 42.05 | 2,612 |
| 01 Apr 11 |
41.88000 -0.18 |
42.16 | 41.88 | 42.16 | 1,265 |
| 31 Mar 11 |
42.06500 -0.17 |
42.23 | 41.80 | 42.23 | 1,900 |
| 30 Mar 11 |
42.23000 +0.23 |
42.51 | 42.02 | 42.51 | 2,445 |
| 29 Mar 11 |
42.00000 +0.10 |
42.13 | 41.99 | 42.13 | 831 |
| 28 Mar 11 |
41.90000 +0.18 |
42.26 | 41.90 | 41.95 | 2,004 |
| 25 Mar 11 |
41.72500 +0.25 |
42.08 | 41.48 | 41.92 | 5,033 |
| 24 Mar 11 |
41.47500 +0.02 |
41.88 | 41.44 | 41.88 | 5,727 |
| 23 Mar 11 |
41.45000 +0.07 |
41.87 | 41.45 | 41.47 | 1,005 |
| 22 Mar 11 |
41.38000 -0.02 |
41.58 | 41.25 | 41.51 | 2,447 |
| 21 Mar 11 |
41.40000 +0.22 |
41.95 | 41.37 | 41.64 | 5,690 |
| 18 Mar 11 |
41.18000 -0.34 |
41.50 | 41.18 | 41.29 | 2,083 |
| 17 Mar 11 |
41.52000 -0.01 |
41.63 | 41.08 | 41.38 | 1,634 |
| 16 Mar 11 |
41.53000 -0.07 |
42.07 | 40.90 | 41.67 | 3,580 |
| 15 Mar 11 |
41.59500 -0.65 |
42.19 | 41.60 | 42.01 | 8,152 |
| 14 Mar 11 |
42.25000 -0.57 |
42.80 | 42.24 | 42.50 | 2,508 |
| 11 Mar 11 |
42.82000 -0.59 |
43.21 | 42.72 | 43.05 | 5,917 |
| 10 Mar 11 |
43.41000 -0.19 |
43.61 | 43.17 | 43.50 | 10,843 |
| 09 Mar 11 |
43.60000 +0.06 |
43.94 | 43.50 | 43.92 | 742 |
| 08 Mar 11 |
43.54000 +0.19 |
43.54 | 43.33 | 43.33 | 273 |
| 07 Mar 11 |
43.35000 -0.18 |
43.79 | 43.06 | 43.50 | 1,912 |
| 04 Mar 11 |
43.53000 -0.17 |
43.81 | 43.40 | 43.70 | 1,679 |
| 03 Mar 11 |
43.70000 +0.03 |
44.24 | 43.70 | 43.75 | 448 |
| 02 Mar 11 |
43.67000 -0.64 |
44.21 | 43.50 | 44.21 | 1,100 |
| 01 Mar 11 |
44.31000 +0.45 |
44.78 | 44.05 | 44.37 | 2,401 |
| 28 Feb 11 |
43.86000 +0.56 |
43.86 | 43.07 | 43.40 | 2,615 |
| 25 Feb 11 |
43.30000 -0.43 |
43.69 | 43.30 | 43.55 | 2,556 |
| 24 Feb 11 |
43.73000 -0.25 |
44.18 | 43.53 | 43.91 | 3,814 |
| 23 Feb 11 |
43.98000 -0.39 |
44.62 | 43.98 | 44.40 | 2,698 |
| 22 Feb 11 |
44.37000 -0.23 |
44.76 | 44.32 | 44.51 | 2,212 |
| 21 Feb 11 |
44.60000 -0.09 |
44.99 | 44.60 | 44.99 | 1,403 |
| 18 Feb 11 |
44.69000 +0.09 |
45.15 | 44.50 | 45.15 | 1,883 |
| 17 Feb 11 |
44.60000 -0.26 |
44.79 | 44.47 | 44.47 | 1,479 |
| 16 Feb 11 |
44.86000 -0.02 |
45.11 | 44.55 | 45.09 | 784 |
| 15 Feb 11 |
44.88000 -0.34 |
45.49 | 44.84 | 45.00 | 5,377 |
| 14 Feb 11 |
45.22000 +0.22 |
45.31 | 45.00 | 45.18 | 2,374 |
| 11 Feb 11 |
45.00000 +0.38 |
45.08 | 44.75 | 44.99 | 1,765 |
| 10 Feb 11 |
44.62000 +0.17 |
45.50 | 44.52 | 44.58 | 751 |
| 09 Feb 11 |
44.45000 -0.08 |
45.01 | 44.34 | 44.34 | 6,436 |
| 08 Feb 11 |
44.53000 -0.48 |
44.94 | 44.51 | 44.91 | 3,619 |
| 07 Feb 11 |
45.01000 +0.21 |
45.26 | 44.80 | 44.98 | 5,377 |
| 04 Feb 11 |
44.80000 +0.19 |
44.90 | 44.76 | 44.85 | 1,196 |
| 03 Feb 11 |
44.61000 +0.70 |
44.61 | 43.91 | 43.96 | 3,333 |
| 02 Feb 11 |
43.91000 +0.32 |
44.17 | 43.75 | 44.06 | 6,676 |
| 01 Feb 11 |
43.59000 -0.12 |
43.89 | 43.43 | 43.76 | 16,827 |
| 31 Jan 11 |
43.71000 -0.72 |
44.42 | 43.69 | 44.42 | 3,373 |
| 28 Jan 11 |
44.43000 +0.07 |
44.49 | 44.01 | 44.30 | 5,878 |
| 27 Jan 11 |
44.36000 -0.21 |
44.49 | 44.10 | 44.49 | 7,489 |
| 26 Jan 11 |
44.57000 -0.22 |
45.25 | 44.47 | 44.94 | 7,632 |
| 25 Jan 11 |
44.79000 -0.82 |
45.89 | 44.15 | 45.89 | 6,309 |
| 24 Jan 11 |
45.61000 -0.77 |
46.46 | 45.51 | 46.33 | 3,191 |
| 21 Jan 11 |
46.38000 -0.39 |
46.75 | 46.37 | 46.75 | 1,065 |
| 20 Jan 11 |
46.77000 +0.54 |
46.77 | 46.46 | 46.66 | 1,122 |
| 19 Jan 11 |
46.23000 -0.30 |
46.72 | 45.81 | 46.39 | 5,835 |
| 18 Jan 11 |
46.53000 -0.61 |
47.14 | 46.19 | 47.14 | 4,264 |
| 17 Jan 11 |
47.14000 +0.37 |
47.29 | 47.00 | 47.28 | 4,549 |
| 14 Jan 11 |
46.77000 -0.15 |
47.52 | 46.77 | 47.00 | 3,199 |
| 13 Jan 11 |
46.92000 -1.08 |
47.94 | 46.64 | 47.94 | 2,623 |
| 12 Jan 11 |
48.00000 -0.06 |
48.14 | 47.74 | 47.96 | 1,259 |
| 11 Jan 11 |
48.06000 +0.02 |
48.29 | 48.00 | 48.29 | 1,618 |
| 10 Jan 11 |
48.04000 -0.51 |
48.71 | 48.00 | 48.71 | 1,443 |
| 07 Jan 11 |
48.55000 +0.24 |
49.01 | 48.33 | 48.70 | 1,131 |
| 06 Jan 11 |
48.31000 +0.36 |
48.54 | 47.95 | 48.20 | 1,919 |
| 05 Jan 11 |
47.95000 +0.74 |
48.00 | 47.51 | 47.94 | 1,216 |
| 04 Jan 11 |
47.21000 -0.04 |
47.34 | 46.69 | 47.31 | 3,657 |
| 03 Jan 11 |
47.25000 +0.27 |
47.37 | 46.53 | 46.94 | 2,086 |
| 30 Dec 10 |
46.98000 -0.45 |
47.23 | 46.98 | 47.23 | 1,649 |
| 29 Dec 10 |
47.43000 +0.07 |
47.78 | 47.37 | 47.78 | 1,973 |
| 28 Dec 10 |
47.36000 +0.14 |
47.36 | 46.81 | 47.10 | 2,372 |
| 27 Dec 10 |
47.22000 -0.22 |
47.58 | 47.19 | 47.49 | 2,023 |
| 23 Dec 10 |
47.44000 +0.04 |
47.65 | 47.28 | 47.54 | 2,113 |
| 22 Dec 10 |
47.40000 -0.22 |
47.83 | 47.40 | 47.83 | 1,983 |
| 21 Dec 10 |
47.62000 +0.14 |
48.01 | 47.31 | 47.31 | 1,352 |
| 20 Dec 10 |
47.48000 +0.17 |
47.83 | 47.31 | 47.63 | 2,722 |
| 17 Dec 10 |
47.31000 +0.05 |
47.81 | 46.70 | 47.44 | 3,397 |
| 16 Dec 10 |
47.26000 +0.16 |
47.74 | 47.07 | 47.68 | 3,621 |
| 15 Dec 10 |
47.10000 +0.24 |
47.26 | 46.78 | 46.78 | 2,256 |
| 14 Dec 10 |
46.86000 +0.71 |
47.00 | 45.81 | 46.60 | 2,489 |
| 13 Dec 10 |
46.15000 -0.99 |
47.20 | 46.15 | 47.20 | 2,996 |
| 10 Dec 10 |
47.14000 +0.09 |
47.24 | 46.28 | 47.17 | 2,075 |
| 09 Dec 10 |
47.05000 -0.21 |
47.26 | 46.80 | 47.00 | 2,475 |
| 08 Dec 10 |
47.26000 +0.39 |
47.40 | 47.00 | 47.32 | 1,408 |
| 07 Dec 10 |
46.87000 +0.00 |
47.07 | 46.72 | 47.07 | 1,479 |
| 06 Dec 10 |
46.87000 +0.12 |
47.17 | 46.52 | 46.82 | 1,398 |
| 03 Dec 10 |
46.75000 -0.84 |
47.56 | 46.75 | 47.20 | 3,893 |
| 02 Dec 10 |
47.59000 +0.25 |
48.59 | 47.20 | 47.20 | 2,782 |
| 01 Dec 10 |
47.34000 -0.02 |
47.76 | 47.20 | 47.76 | 811 |
| 30 Nov 10 |
47.36000 +0.19 |
47.74 | 47.23 | 47.74 | 760 |
| 29 Nov 10 |
47.17000 +0.01 |
47.60 | 46.81 | 46.81 | 1,373 |
| 26 Nov 10 |
47.16000 -0.51 |
47.83 | 47.13 | 47.25 | 2,811 |
| 25 Nov 10 |
47.67000 +0.30 |
48.21 | 47.19 | 47.19 | 1,390 |
| 24 Nov 10 |
47.37000 +0.37 |
47.37 | 47.00 | 47.37 | 117 |
| 23 Nov 10 |
47.00000 +0.32 |
47.00 | 46.69 | 46.99 | 1,351 |
| 22 Nov 10 |
46.68000 -0.24 |
47.35 | 46.50 | 47.04 | 1,774 |
| 19 Nov 10 |
46.92000 -0.12 |
47.10 | 46.55 | 47.10 | 886 |
| 18 Nov 10 |
47.04000 +0.51 |
47.04 | 46.26 | 46.79 | 3,049 |
| 17 Nov 10 |
46.53000 -0.11 |
47.00 | 46.01 | 46.61 | 2,724 |
| 16 Nov 10 |
46.64000 -0.57 |
47.10 | 46.64 | 47.10 | 111 |
| 15 Nov 10 |
47.21000 +0.75 |
47.44 | 46.40 | 46.40 | 852 |
| 12 Nov 10 |
46.46000 -0.28 |
46.75 | 46.35 | 46.75 | 886 |
| 11 Nov 10 |
46.74000 +0.34 |
46.74 | 46.45 | 46.53 | 1,263 |
| 10 Nov 10 |
46.40000 +0.15 |
46.70 | 46.40 | 46.70 | 195 |
| 09 Nov 10 |
46.25000 +0.06 |
46.70 | 46.12 | 46.32 | 865 |
| 08 Nov 10 |
46.19000 +0.41 |
46.44 | 46.00 | 46.00 | 4,671 |
| 05 Nov 10 |
45.78000 +0.36 |
46.09 | 45.16 | 45.16 | 1,780 |
| 04 Nov 10 |
45.42000 -0.27 |
45.53 | 45.20 | 45.23 | 1,881 |
| 03 Nov 10 |
45.69000 +0.19 |
45.90 | 45.55 | 45.90 | 1,756 |
| 02 Nov 10 |
45.50000 -0.39 |
45.93 | 45.42 | 45.60 | 3,120 |
| 01 Nov 10 |
45.89000 +0.23 |
46.19 | 45.62 | 46.19 | 2,588 |
| 29 Oct 10 |
45.66000 -0.24 |
46.03 | 45.65 | 45.96 | 601 |
| 28 Oct 10 |
45.90000 -0.17 |
46.14 | 45.81 | 46.11 | 1,077 |
| 27 Oct 10 |
46.07500 +0.03 |
46.39 | 45.50 | 46.39 | 3,804 |
| 26 Oct 10 |
46.05000 +0.25 |
46.05 | 45.90 | 45.90 | 611 |
| 25 Oct 10 |
45.80000 -0.06 |
45.99 | 45.61 | 45.99 | 774 |
| 22 Oct 10 |
45.86000 +0.00 |
46.05 | 45.86 | 46.05 | 766 |
| 21 Oct 10 |
45.86000 +0.15 |
45.86 | 45.21 | 45.83 | 1,478 |
| 20 Oct 10 |
45.71000 +0.03 |
46.05 | 45.69 | 45.69 | 570 |
| 19 Oct 10 |
45.68000 +0.06 |
46.17 | 45.10 | 45.75 | 1,771 |
| 18 Oct 10 |
45.62000 +0.54 |
45.76 | 45.52 | 45.52 | 938 |
| 15 Oct 10 |
45.08000 -0.02 |
45.58 | 45.08 | 45.58 | 1,908 |
| 14 Oct 10 |
45.10000 -0.44 |
45.54 | 45.10 | 45.54 | 4,386 |
| 13 Oct 10 |
45.54000 -0.06 |
46.01 | 45.49 | 45.79 | 4,958 |
| 12 Oct 10 |
45.60000 +0.14 |
45.85 | 45.50 | 45.50 | 844 |
| 11 Oct 10 |
45.46000 -0.31 |
45.78 | 45.25 | 45.50 | 501 |
| 08 Oct 10 |
45.77000 +0.19 |
46.33 | 45.77 | 46.33 | 2 |
| 07 Oct 10 |
45.58000 +0.53 |
45.58 | 45.26 | 45.30 | 1,013 |
| 06 Oct 10 |
45.05000 -0.19 |
45.60 | 45.05 | 45.13 | 299 |
| 05 Oct 10 |
45.24000 +0.04 |
45.24 | 44.95 | 44.95 | 385 |
| 04 Oct 10 |
45.20000 +0.20 |
45.22 | 44.55 | 44.55 | 509 |
| 01 Oct 10 |
45.00000 -0.74 |
45.53 | 45.00 | 45.19 | 827 |
| 30 Sep 10 |
45.74000 +0.04 |
46.08 | 45.67 | 46.08 | 4,748 |
| 29 Sep 10 |
45.70000 -0.26 |
46.19 | 45.70 | 46.06 | 1,916 |
| 28 Sep 10 |
45.96000 -0.14 |
46.40 | 45.95 | 46.40 | 668 |
| 27 Sep 10 |
46.10000 +0.02 |
46.48 | 46.10 | 46.48 | 439 |
| 24 Sep 10 |
46.08000 -0.32 |
46.27 | 46.00 | 46.27 | 301 |
| 23 Sep 10 |
46.40000 -0.14 |
46.40 | 46.08 | 46.08 | 667 |
| 22 Sep 10 |
46.54000 -0.68 |
47.00 | 46.50 | 47.00 | 1,006 |
| 21 Sep 10 |
47.22000 -0.02 |
47.62 | 46.85 | 47.61 | 2,631 |
| 20 Sep 10 |
47.24000 +0.10 |
47.50 | 47.00 | 47.00 | 1,431 |
| 17 Sep 10 |
47.14000 +0.48 |
47.17 | 46.70 | 47.00 | 1,448 |
| 16 Sep 10 |
46.66000 -0.04 |
46.80 | 46.66 | 46.80 | 380 |
| 15 Sep 10 |
46.70000 +0.00 |
46.70 | 46.70 | 46.70 | 115 |
| 14 Sep 10 |
46.70000 -0.09 |
46.71 | 46.70 | 46.71 | 213 |
| 13 Sep 10 |
46.79000 -0.37 |
47.20 | 46.69 | 47.20 | 3,319 |
| 10 Sep 10 |
47.16000 +0.16 |
47.29 | 47.00 | 47.00 | 203 |
| 09 Sep 10 |
47.00000 +0.76 |
47.00 | 46.40 | 46.40 | 1,208 |
| 08 Sep 10 |
46.24000 +0.06 |
46.28 | 46.12 | 46.20 | 1,704 |
| 07 Sep 10 |
46.18000 -0.03 |
46.33 | 45.94 | 46.20 | 2,815 |
| 06 Sep 10 |
46.20500 +0.59 |
46.21 | 46.08 | 46.08 | 183 |
| 03 Sep 10 |
45.62000 -0.06 |
45.99 | 45.62 | 45.99 | 803 |
| 02 Sep 10 |
45.68000 +0.32 |
45.86 | 45.68 | 45.78 | 755 |
| 01 Sep 10 |
45.36000 +0.36 |
45.40 | 44.84 | 45.20 | 3,150 |
| 31 Aug 10 |
45.00000 -0.50 |
45.37 | 44.92 | 45.37 | 989 |
| 30 Aug 10 |
45.50000 +0.36 |
45.59 | 45.15 | 45.15 | 476 |
| 27 Aug 10 |
45.14000 -1.53 |
45.45 | 44.94 | 45.33 | 2,410 |
| 26 Aug 10 |
46.67500 +0.83 |
46.67 | 45.37 | 45.80 | 1,496 |
| 25 Aug 10 |
45.84000 +0.00 |
45.86 | 45.78 | 45.84 | 50 |
| 24 Aug 10 |
45.84000 -0.95 |
46.50 | 45.84 | 46.50 | 587 |
| 23 Aug 10 |
46.79000 +0.61 |
46.79 | 46.16 | 46.30 | 753 |
| 20 Aug 10 |
46.18000 +0.60 |
46.30 | 45.46 | 46.00 | 1,760 |
| 19 Aug 10 |
45.58000 -0.48 |
46.30 | 45.58 | 46.30 | 1,131 |
| 18 Aug 10 |
46.06000 +0.28 |
46.38 | 46.00 | 46.38 | 1,040 |
| 17 Aug 10 |
45.78000 +0.82 |
45.78 | 45.35 | 45.35 | 4,143 |
| 16 Aug 10 |
44.96000 -0.48 |
45.56 | 44.96 | 45.08 | 1,060 |
| 13 Aug 10 |
45.44000 +0.00 |
45.86 | 45.40 | 45.40 | 677 |
| 12 Aug 10 |
45.44000 -0.06 |
45.44 | 44.94 | 45.00 | 450 |
| 11 Aug 10 |
45.50000 +0.44 |
45.50 | 45.13 | 45.49 | 2,194 |
| 10 Aug 10 |
45.06000 -0.36 |
45.34 | 45.01 | 45.20 | 1,641 |
| 09 Aug 10 |
45.42000 +0.70 |
45.58 | 45.13 | 45.49 | 544 |
| 06 Aug 10 |
44.72000 -0.70 |
45.49 | 44.60 | 45.49 | 2,907 |
| 05 Aug 10 |
45.42000 +0.04 |
45.66 | 45.30 | 45.66 | 453 |
| 04 Aug 10 |
45.38000 +0.65 |
45.38 | 44.71 | 45.10 | 1,259 |
| 03 Aug 10 |
44.73500 +0.67 |
44.74 | 44.46 | 44.69 | 1,863 |
| 02 Aug 10 |
44.06000 +0.00 |
44.68 | 44.06 | 44.06 | 150 |
| 30 Jul 10 |
44.06000 -0.24 |
44.76 | 44.06 | 44.27 | 5,817 |
| 29 Jul 10 |
44.30000 -0.36 |
44.60 | 44.27 | 44.60 | 1,179 |
| 28 Jul 10 |
44.66000 +0.26 |
44.85 | 44.50 | 44.50 | 950 |
| 27 Jul 10 |
44.40000 -0.11 |
44.71 | 44.24 | 44.46 | 1,160 |
| 26 Jul 10 |
44.51000 -0.07 |
44.83 | 44.41 | 44.41 | 11,307 |
| 23 Jul 10 |
44.58000 +0.10 |
44.58 | 44.05 | 44.25 | 1,310 |
| 22 Jul 10 |
44.48000 -1.00 |
45.69 | 44.42 | 44.42 | 6,251 |
| 21 Jul 10 |
45.48000 +0.52 |
46.08 | 45.48 | 45.56 | 867 |
| 20 Jul 10 |
44.96000 -0.98 |
45.95 | 44.96 | 45.95 | 7,683 |
| 19 Jul 10 |
45.94000 -0.39 |
46.30 | 45.94 | 46.30 | 912 |
| 16 Jul 10 |
46.33000 -0.31 |
46.83 | 46.06 | 46.83 | 1,360 |
| 15 Jul 10 |
46.64000 -0.78 |
47.73 | 46.60 | 47.73 | 1,802 |
| 14 Jul 10 |
47.42000 -0.48 |
47.90 | 47.30 | 47.90 | 1,430 |
| 13 Jul 10 |
47.90000 -0.16 |
48.10 | 47.63 | 47.63 | 450 |
| 12 Jul 10 |
48.06000 -0.13 |
48.19 | 47.60 | 48.10 | 1,401 |
| 09 Jul 10 |
48.19000 +0.15 |
48.58 | 47.94 | 47.97 | 2,565 |
| 08 Jul 10 |
48.04000 +0.76 |
48.19 | 47.71 | 47.71 | 5,145 |
| 07 Jul 10 |
47.28000 +0.24 |
47.31 | 46.63 | 47.10 | 34,258 |
| 06 Jul 10 |
47.04000 -0.22 |
47.42 | 47.02 | 47.32 | 3,174 |
| 05 Jul 10 |
47.25500 +0.17 |
47.27 | 47.24 | 47.27 | 198 |
| 02 Jul 10 |
47.08000 -0.08 |
47.38 | 46.78 | 47.10 | 3,711 |
| 01 Jul 10 |
47.16000 -1.08 |
48.20 | 47.16 | 48.06 | 2,345 |
| 30 Jun 10 |
48.24000 -0.18 |
48.65 | 48.24 | 48.65 | 555 |
| 29 Jun 10 |
48.42000 +0.58 |
48.54 | 48.28 | 48.50 | 1,869 |
| 28 Jun 10 |
47.84000 -0.19 |
48.30 | 47.84 | 47.85 | 1,543 |
| 25 Jun 10 |
48.03000 -0.07 |
48.72 | 48.00 | 48.11 | 584 |
| 24 Jun 10 |
48.10000 +0.00 |
48.13 | 47.63 | 48.10 | 915 |
| 23 Jun 10 |
48.10000 -0.62 |
48.42 | 48.00 | 48.00 | 1,415 |
| 22 Jun 10 |
48.71500 +0.88 |
48.72 | 48.26 | 48.47 | 2,002 |
| 21 Jun 10 |
47.84000 +0.10 |
49.01 | 47.82 | 48.26 | 3,499 |
| 18 Jun 10 |
47.74000 +0.24 |
48.05 | 47.66 | 47.95 | 1,615 |
| 17 Jun 10 |
47.50000 -0.32 |
48.43 | 47.50 | 48.43 | 1,596 |
| 16 Jun 10 |
47.82000 +0.02 |
48.20 | 47.82 | 48.20 | 1,942 |
| 15 Jun 10 |
47.80000 -0.20 |
48.35 | 47.80 | 48.28 | 1,238 |
| 14 Jun 10 |
48.00000 -0.06 |
48.30 | 47.19 | 48.30 | 5,019 |
| 11 Jun 10 |
48.06000 -0.58 |
48.39 | 47.94 | 48.39 | 6,133 |
| 10 Jun 10 |
48.64000 +0.02 |
48.64 | 48.25 | 48.27 | 290 |
| 09 Jun 10 |
48.62000 +0.00 |
48.78 | 48.62 | 48.78 | 250 |
| 08 Jun 10 |
48.62000 -0.13 |
48.99 | 48.60 | 48.99 | 2,406 |
| 07 Jun 10 |
48.75000 +0.07 |
48.77 | 48.54 | 48.77 | 670 |
| 04 Jun 10 |
48.68000 -0.57 |
49.10 | 48.62 | 49.10 | 598 |
| 03 Jun 10 |
49.25000 +0.91 |
49.25 | 48.30 | 48.30 | 535 |
| 02 Jun 10 |
48.34000 +0.36 |
48.40 | 48.30 | 48.35 | 756 |
| 01 Jun 10 |
47.98000 +0.33 |
48.02 | 47.44 | 47.50 | 1,662 |
| 31 May 10 |
47.65000 -0.03 |
48.00 | 47.53 | 47.80 | 5,562 |
| 28 May 10 |
47.68000 -0.52 |
47.79 | 47.50 | 47.50 | 1,257 |
| 27 May 10 |
48.20000 -1.26 |
49.36 | 48.20 | 49.36 | 2,436 |
| 26 May 10 |
49.46000 +0.70 |
49.60 | 48.97 | 49.36 | 1,265 |
| 25 May 10 |
48.76000 -0.54 |
49.06 | 48.60 | 48.96 | 2,465 |
| 24 May 10 |
49.30000 +1.44 |
49.30 | 48.33 | 48.33 | 284 |
| 21 May 10 |
47.86000 -1.68 |
48.96 | 47.47 | 48.96 | 5,534 |
| 20 May 10 |
49.54000 -1.50 |
50.48 | 49.54 | 50.25 | 5,134 |
| 19 May 10 |
51.04000 -0.26 |
51.85 | 51.04 | 51.54 | 2,488 |
| 18 May 10 |
51.30000 -0.18 |
51.93 | 51.30 | 51.93 | 1,921 |
| 17 May 10 |
51.48000 +0.11 |
52.38 | 51.48 | 51.71 | 2,181 |
| 14 May 10 |
51.37000 -0.39 |
51.99 | 51.26 | 51.26 | 1,672 |
| 13 May 10 |
51.76000 +0.59 |
52.00 | 50.68 | 51.40 | 720 |
| 12 May 10 |
51.17000 +0.17 |
51.17 | 51.17 | 51.17 | 104 |
| 11 May 10 |
51.00000 +0.76 |
51.00 | 50.17 | 50.18 | 1,907 |
| 10 May 10 |
50.24000 +0.80 |
50.55 | 47.47 | 48.72 | 4,915 |
| 07 May 10 |
49.44000 -1.66 |
50.00 | 49.40 | 49.50 | 7,077 |
| 06 May 10 |
51.10000 +0.49 |
51.48 | 50.46 | 51.25 | 3,884 |
| 05 May 10 |
50.61000 +1.05 |
50.72 | 49.70 | 49.97 | 3,670 |
| 04 May 10 |
49.56000 +0.04 |
49.95 | 49.56 | 49.65 | 945 |
| 03 May 10 |
49.52000 +0.54 |
49.52 | 48.70 | 49.40 | 1,657 |
| 30 Apr 10 |
48.98000 -0.20 |
48.99 | 48.76 | 48.99 | 462 |
| 29 Apr 10 |
49.18000 +0.20 |
49.22 | 49.00 | 49.21 | 1,163 |
| 28 Apr 10 |
48.98000 +0.28 |
48.98 | 48.02 | 48.53 | 6,818 |
| 27 Apr 10 |
48.70000 +0.00 |
48.71 | 48.36 | 48.60 | 1,892 |
| 26 Apr 10 |
48.70000 +0.18 |
49.39 | 48.64 | 48.94 | 1,376 |
| 23 Apr 10 |
48.52000 -0.08 |
49.23 | 48.52 | 48.99 | 2,274 |
| 22 Apr 10 |
48.60000 -0.54 |
49.03 | 48.44 | 48.44 | 1,068 |
| 21 Apr 10 |
49.14000 +0.14 |
49.88 | 49.02 | 49.35 | 915 |
| 20 Apr 10 |
49.00000 +0.10 |
49.15 | 48.15 | 49.00 | 2,766 |
| 19 Apr 10 |
48.90000 +0.46 |
48.90 | 48.13 | 48.45 | 314 |
| 16 Apr 10 |
48.44000 +0.30 |
48.48 | 48.44 | 48.48 | 200 |
| 15 Apr 10 |
48.14000 +0.22 |
48.35 | 47.98 | 48.28 | 1,495 |
| 14 Apr 10 |
47.92000 -0.18 |
48.60 | 47.92 | 48.10 | 3,630 |
| 13 Apr 10 |
48.09500 +0.19 |
48.10 | 47.70 | 48.05 | 1,869 |
| 12 Apr 10 |
47.90000 -0.38 |
48.28 | 47.90 | 48.00 | 935 |
| 09 Apr 10 |
48.28000 -0.32 |
48.85 | 48.28 | 48.83 | 1,171 |
| 08 Apr 10 |
48.60000 -0.01 |
49.00 | 48.60 | 48.79 | 2,391 |
| 07 Apr 10 |
48.60500 -0.32 |
48.95 | 48.60 | 48.95 | 280 |
| 06 Apr 10 |
48.92500 +0.58 |
48.97 | 48.80 | 48.80 | 1,244 |
| 01 Apr 10 |
48.34000 +0.20 |
48.90 | 48.33 | 48.90 | 520 |
| 31 Mar 10 |
48.14000 -0.14 |
48.49 | 47.89 | 47.89 | 653 |
| 30 Mar 10 |
48.28000 +0.15 |
48.38 | 48.09 | 48.15 | 1,750 |
| 29 Mar 10 |
48.13000 -0.07 |
48.44 | 48.00 | 48.44 | 2,510 |
| 26 Mar 10 |
48.20000 -0.34 |
48.53 | 48.20 | 48.22 | 1,559 |
| 25 Mar 10 |
48.54000 -0.24 |
48.86 | 48.00 | 48.60 | 3,740 |
| 24 Mar 10 |
48.78000 +0.72 |
48.92 | 48.70 | 48.92 | 1,250 |
| 23 Mar 10 |
48.06000 -0.24 |
48.34 | 48.05 | 48.10 | 4,072 |
| 22 Mar 10 |
48.30000 +0.20 |
48.30 | 48.00 | 48.10 | 818 |
| 19 Mar 10 |
48.10000 +0.60 |
48.25 | 47.76 | 47.76 | 6,268 |
| 18 Mar 10 |
47.50000 +0.46 |
47.50 | 46.99 | 47.49 | 479 |
| 17 Mar 10 |
47.04000 +0.16 |
47.04 | 46.96 | 47.00 | 1,405 |
| 16 Mar 10 |
46.88000 -0.02 |
47.54 | 46.88 | 47.52 | 1,433 |
| 15 Mar 10 |
46.90000 +0.30 |
46.90 | 46.50 | 46.54 | 2,316 |
| 12 Mar 10 |
46.60500 -0.10 |
46.88 | 46.54 | 46.54 | 535 |
| 11 Mar 10 |
46.70000 -0.48 |
47.00 | 46.70 | 46.80 | 1,330 |
| 10 Mar 10 |
47.18000 -0.22 |
47.53 | 47.18 | 47.53 | 423 |
| 09 Mar 10 |
47.40000 +0.40 |
47.40 | 47.00 | 47.00 | 1,195 |
| 08 Mar 10 |
47.00000 +0.04 |
47.00 | 46.51 | 46.51 | 625 |
| 05 Mar 10 |
46.96000 +0.26 |
46.96 | 46.70 | 46.70 | 642 |
| 04 Mar 10 |
46.70000 +0.15 |
46.70 | 46.38 | 46.64 | 1,318 |
| 03 Mar 10 |
46.55000 -0.28 |
46.96 | 46.55 | 46.85 | 1,060 |
| 02 Mar 10 |
46.83000 -0.17 |
47.01 | 46.72 | 47.01 | 832 |
| 01 Mar 10 |
47.00000 +0.52 |
47.00 | 46.45 | 46.56 | 1,213 |
| 26 Feb 10 |
46.48000 +0.00 |
46.52 | 46.46 | 46.48 | 10 |
| 25 Feb 10 |
46.48000 -0.47 |
47.09 | 46.37 | 46.90 | 1,665 |
| 24 Feb 10 |
46.95000 +0.09 |
47.00 | 46.64 | 46.64 | 330 |
| 23 Feb 10 |
46.86000 +0.02 |
46.95 | 46.60 | 46.85 | 374 |
| 22 Feb 10 |
46.84000 -0.42 |
47.17 | 46.84 | 46.95 | 947 |
| 19 Feb 10 |
47.26000 -0.06 |
47.62 | 47.03 | 47.03 | 3,293 |
| 18 Feb 10 |
47.32000 +0.37 |
47.32 | 46.88 | 47.00 | 1,164 |
| 17 Feb 10 |
46.95000 +0.75 |
46.95 | 46.23 | 46.33 | 1,568 |
| 16 Feb 10 |
46.20000 -0.25 |
46.45 | 46.20 | 46.45 | 1,673 |
| 15 Feb 10 |
46.45000 +0.45 |
46.47 | 46.10 | 46.45 | 2,869 |
| 12 Feb 10 |
46.00000 -0.06 |
46.35 | 46.00 | 46.10 | 1,744 |
| 11 Feb 10 |
46.06000 +0.20 |
46.06 | 45.60 | 45.60 | 1,173 |
| 10 Feb 10 |
45.86000 +0.09 |
45.86 | 45.19 | 45.45 | 1,538 |
| 09 Feb 10 |
45.77000 +0.21 |
45.95 | 45.52 | 45.95 | 2,142 |
| 08 Feb 10 |
45.56000 -0.41 |
45.88 | 45.50 | 45.50 | 3,104 |
| 05 Feb 10 |
45.97500 +0.19 |
45.99 | 45.30 | 45.60 | 3,047 |
| 04 Feb 10 |
45.78000 +0.18 |
46.00 | 45.77 | 45.88 | 2,129 |
| 03 Feb 10 |
45.60000 +0.15 |
46.00 | 45.55 | 46.00 | 4,389 |
| 02 Feb 10 |
45.45000 +0.06 |
45.50 | 44.97 | 45.48 | 4,894 |
| 01 Feb 10 |
45.39500 -0.22 |
45.60 | 45.17 | 45.52 | 4,748 |
| 29 Jan 10 |
45.61500 +0.11 |
46.21 | 45.52 | 45.93 | 8,107 |
| 28 Jan 10 |
45.50500 +0.67 |
45.71 | 45.30 | 45.57 | 1,894 |
| 27 Jan 10 |
44.84000 +0.13 |
44.84 | 44.50 | 44.55 | 1,486 |
| 26 Jan 10 |
44.70500 -0.15 |
44.80 | 44.30 | 44.56 | 5,608 |
| 25 Jan 10 |
44.86000 -0.50 |
45.35 | 44.00 | 44.25 | 2,251 |
| 22 Jan 10 |
45.36000 -0.34 |
45.53 | 45.05 | 45.53 | 724 |
| 21 Jan 10 |
45.70000 -0.20 |
46.53 | 45.70 | 45.97 | 1,781 |
| 20 Jan 10 |
45.90000 +0.00 |
46.50 | 45.71 | 46.00 | 2,957 |
| 19 Jan 10 |
45.90500 +0.79 |
45.90 | 44.75 | 45.08 | 3,135 |
| 18 Jan 10 |
45.11500 -0.18 |
45.14 | 45.10 | 45.14 | 420 |
| 15 Jan 10 |
45.29500 +0.29 |
45.41 | 44.88 | 45.34 | 1,372 |
| 14 Jan 10 |
45.00000 +0.28 |
45.00 | 44.51 | 44.51 | 1,195 |
| 13 Jan 10 |
44.72000 +0.41 |
44.72 | 44.24 | 44.37 | 6,523 |
| 12 Jan 10 |
44.31500 +0.06 |
44.49 | 44.10 | 44.49 | 1,368 |
| 11 Jan 10 |
44.25000 -0.25 |
44.77 | 44.25 | 44.77 | 639 |
| 08 Jan 10 |
44.50000 -0.03 |
44.77 | 44.50 | 44.60 | 464 |
| 07 Jan 10 |
44.53500 +0.03 |
44.88 | 44.50 | 44.50 | 1,385 |
| 06 Jan 10 |
44.50000 -0.17 |
44.71 | 44.50 | 44.60 | 1,160 |
| 05 Jan 10 |
44.67000 -0.40 |
45.10 | 44.67 | 45.10 | 990 |
| 04 Jan 10 |
45.06500 -0.39 |
45.51 | 44.78 | 45.51 | 1,509 |
| 30 Dec 09 |
45.45000 +0.14 |
45.45 | 45.00 | 45.00 | 700 |
| 29 Dec 09 |
45.31000 +0.06 |
45.31 | 45.03 | 45.03 | 1,317 |
| 28 Dec 09 |
45.25000 +0.00 |
45.39 | 45.00 | 45.39 | 1,005 |