FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Alstom SA
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
15.82000 -0.19 |
15.93 | 15.39 | 15.85 | 1,414,991 |
| 19 Oct 26 |
16.01000 -0.11 |
16.35 | 15.81 | 16.27 | 991,206 |
| 16 Oct 26 |
16.12500 +0.16 |
16.40 | 15.99 | 16.15 | 1,619,546 |
| 15 Oct 26 |
15.96000 -0.17 |
16.11 | 15.60 | 16.00 | 1,698,726 |
| 14 Oct 26 |
16.13000 -0.32 |
16.61 | 16.12 | 16.50 | 1,660,107 |
| 13 Oct 26 |
16.45000 +0.54 |
16.55 | 15.86 | 15.94 | 1,990,526 |
| 12 Oct 26 |
15.91000 +0.31 |
16.03 | 15.62 | 15.66 | 1,075,876 |
| 09 Oct 26 |
15.60000 -0.18 |
15.98 | 15.48 | 15.98 | 1,137,364 |
| 08 Oct 26 |
15.78000 -0.27 |
16.09 | 15.70 | 15.99 | 1,062,521 |
| 07 Oct 26 |
16.04500 -0.14 |
16.38 | 15.91 | 16.19 | 1,246,202 |
| 06 Oct 26 |
16.18500 +0.74 |
16.43 | 15.63 | 15.76 | 1,967,119 |
| 05 Oct 26 |
15.44500 +0.37 |
15.44 | 14.85 | 15.07 | 1,110,972 |
| 02 Oct 26 |
15.07500 -0.06 |
15.36 | 14.93 | 15.19 | 1,291,440 |
| 01 Oct 26 |
15.13500 +0.18 |
15.44 | 14.61 | 14.84 | 1,795,879 |
| 30 Sep 26 |
14.95500 +0.10 |
15.27 | 14.85 | 15.10 | 2,086,696 |
| 29 Sep 26 |
14.86000 +0.13 |
15.04 | 14.72 | 14.73 | 1,295,664 |
| 28 Sep 26 |
14.72500 +0.18 |
14.91 | 14.60 | 14.63 | 1,044,045 |
| 25 Sep 26 |
14.54500 +0.01 |
14.76 | 14.48 | 14.60 | 1,588,396 |
| 24 Sep 26 |
14.54000 -0.29 |
14.81 | 14.51 | 14.73 | 1,427,727 |
| 23 Sep 26 |
14.83000 -0.44 |
15.52 | 14.79 | 15.28 | 1,420,323 |
| 22 Sep 26 |
15.27000 +0.32 |
15.28 | 14.90 | 14.98 | 1,538,964 |
| 21 Sep 26 |
14.95500 -0.32 |
15.31 | 14.77 | 15.30 | 1,903,061 |
| 18 Sep 26 |
15.28000 -0.41 |
15.61 | 15.28 | 15.56 | 2,063,455 |
| 17 Sep 26 |
15.69500 -0.07 |
16.04 | 15.67 | 16.00 | 1,571,120 |
| 16 Sep 26 |
15.76500 +0.14 |
15.88 | 15.59 | 15.64 | 1,786,964 |
| 15 Sep 26 |
15.62500 -0.15 |
15.67 | 15.41 | 15.65 | 1,075,406 |
| 14 Sep 26 |
15.78000 -0.10 |
15.94 | 15.63 | 15.73 | 1,370,117 |
| 11 Sep 26 |
15.87500 +0.38 |
15.95 | 15.63 | 15.65 | 1,077,034 |
| 10 Sep 26 |
15.50000 -0.35 |
15.99 | 15.42 | 15.90 | 1,023,297 |
| 09 Sep 26 |
15.85000 -0.47 |
16.22 | 15.73 | 16.10 | 1,405,054 |
| 08 Sep 26 |
16.32000 +0.02 |
16.50 | 15.99 | 16.16 | 859,141 |
| 07 Sep 26 |
16.30000 -0.20 |
16.57 | 16.30 | 16.45 | 710,141 |
| 04 Sep 26 |
16.50000 +0.33 |
16.65 | 16.33 | 16.33 | 1,265,059 |
| 03 Sep 26 |
16.17500 +0.50 |
16.35 | 15.69 | 15.85 | 1,347,545 |
| 02 Sep 26 |
15.67500 -0.15 |
15.94 | 15.64 | 15.73 | 1,021,309 |
| 01 Sep 26 |
15.83000 -0.53 |
16.38 | 15.54 | 16.36 | 1,688,896 |
| 31 Aug 26 |
16.36000 -0.03 |
16.56 | 16.33 | 16.45 | 1,441,782 |
| 28 Aug 26 |
16.39500 -0.27 |
17.06 | 16.39 | 17.02 | 1,114,459 |
| 27 Aug 26 |
16.66500 -0.24 |
16.88 | 16.52 | 16.88 | 903,268 |
| 26 Aug 26 |
16.90500 +0.73 |
16.98 | 16.20 | 16.20 | 1,820,729 |
| 25 Aug 26 |
16.18000 +0.14 |
16.38 | 16.10 | 16.10 | 773,129 |
| 24 Aug 26 |
16.04000 +0.05 |
16.17 | 15.91 | 15.97 | 868,827 |
| 21 Aug 26 |
15.99000 +0.16 |
16.24 | 15.86 | 15.91 | 692,075 |
| 20 Aug 26 |
15.82500 -0.05 |
15.96 | 15.75 | 15.96 | 656,959 |
| 19 Aug 26 |
15.87500 +0.07 |
15.97 | 15.78 | 15.80 | 887,128 |
| 18 Aug 26 |
15.80000 -0.28 |
16.05 | 15.77 | 15.93 | 989,269 |
| 17 Aug 26 |
16.07500 -0.15 |
16.28 | 15.97 | 16.26 | 658,546 |
| 14 Aug 26 |
16.23000 +0.24 |
16.23 | 16.05 | 16.13 | 757,192 |
| 13 Aug 26 |
15.98500 -0.22 |
16.23 | 15.98 | 16.20 | 814,519 |
| 12 Aug 26 |
16.20000 -0.18 |
16.48 | 16.20 | 16.36 | 873,851 |
| 11 Aug 26 |
16.38000 +0.08 |
16.45 | 15.97 | 16.31 | 1,060,736 |
| 10 Aug 26 |
16.30000 -0.36 |
16.52 | 16.14 | 16.43 | 1,224,651 |
| 07 Aug 26 |
16.66000 -0.26 |
16.88 | 16.61 | 16.88 | 546,750 |
| 06 Aug 26 |
16.92500 +0.37 |
17.05 | 16.59 | 16.61 | 1,085,624 |
| 05 Aug 26 |
16.55500 -0.28 |
16.96 | 16.55 | 16.92 | 1,440,674 |
| 04 Aug 26 |
16.84000 +0.30 |
16.84 | 16.46 | 16.57 | 818,625 |
| 03 Aug 26 |
16.54500 +0.47 |
16.73 | 16.12 | 16.20 | 1,512,183 |
| 31 Jul 26 |
16.08000 +0.07 |
16.43 | 16.02 | 16.25 | 1,248,788 |
| 30 Jul 26 |
16.01000 -0.38 |
16.45 | 15.98 | 16.36 | 1,314,000 |
| 29 Jul 26 |
16.39000 +0.06 |
16.49 | 16.27 | 16.40 | 1,069,927 |
| 28 Jul 26 |
16.33000 +0.12 |
16.52 | 16.17 | 16.40 | 946,535 |
| 27 Jul 26 |
16.21000 +0.20 |
16.50 | 16.09 | 16.25 | 1,226,881 |
| 24 Jul 26 |
16.01000 -0.01 |
16.17 | 15.78 | 16.08 | 1,474,361 |
| 23 Jul 26 |
16.02500 -0.10 |
16.18 | 15.30 | 15.69 | 1,736,677 |
| 22 Jul 26 |
16.12500 +0.16 |
16.20 | 15.91 | 15.95 | 1,426,923 |
| 21 Jul 26 |
15.96500 +0.12 |
16.08 | 15.76 | 15.90 | 1,093,334 |
| 20 Jul 26 |
15.84500 +0.14 |
15.97 | 15.53 | 15.64 | 1,068,100 |
| 17 Jul 26 |
15.70500 -0.20 |
15.99 | 15.57 | 15.82 | 1,178,063 |
| 16 Jul 26 |
15.91000 +0.29 |
15.91 | 15.56 | 15.60 | 1,037,336 |
| 15 Jul 26 |
15.62000 +0.37 |
15.74 | 15.03 | 15.25 | 1,280,878 |
| 14 Jul 26 |
15.25000 -0.01 |
15.34 | 15.05 | 15.15 | 1,183,538 |
| 13 Jul 26 |
15.26000 -0.41 |
15.59 | 15.23 | 15.50 | 1,563,706 |
| 10 Jul 26 |
15.67000 +0.04 |
15.86 | 15.62 | 15.65 | 1,237,201 |
| 09 Jul 26 |
15.63000 +0.08 |
15.90 | 15.50 | 15.85 | 1,196,948 |
| 08 Jul 26 |
15.55000 -0.27 |
15.87 | 15.40 | 15.85 | 1,514,642 |
| 07 Jul 26 |
15.82500 -0.34 |
16.35 | 15.82 | 16.20 | 1,470,823 |
| 06 Jul 26 |
16.16000 +0.15 |
16.87 | 16.01 | 16.18 | 1,669,495 |
| 03 Jul 26 |
16.01000 +0.57 |
16.16 | 15.59 | 15.59 | 1,757,894 |
| 02 Jul 26 |
15.44500 +0.31 |
15.56 | 15.19 | 15.30 | 1,703,765 |
| 01 Jul 26 |
15.13000 -0.09 |
15.19 | 14.93 | 15.14 | 1,170,962 |
| 30 Jun 26 |
15.21500 +0.21 |
15.32 | 14.98 | 15.13 | 1,421,041 |
| 29 Jun 26 |
15.00500 -0.38 |
15.39 | 15.01 | 15.35 | 2,061,843 |
| 26 Jun 26 |
15.38000 -0.31 |
15.76 | 15.32 | 15.65 | 1,419,162 |
| 25 Jun 26 |
15.68500 -0.22 |
16.06 | 15.43 | 15.98 | 2,182,378 |
| 24 Jun 26 |
15.90500 -0.27 |
16.15 | 15.86 | 16.07 | 1,973,528 |
| 23 Jun 26 |
16.17500 -0.03 |
16.25 | 15.95 | 16.03 | 2,474,350 |
| 22 Jun 26 |
16.21000 -0.03 |
16.34 | 15.99 | 16.29 | 1,270,007 |
| 19 Jun 26 |
16.23500 +0.03 |
16.30 | 16.05 | 16.20 | 3,064,923 |
| 18 Jun 26 |
16.20000 +0.02 |
16.27 | 15.98 | 16.19 | 1,637,612 |
| 17 Jun 26 |
16.18500 +0.14 |
16.24 | 15.85 | 16.00 | 1,840,104 |
| 16 Jun 26 |
16.04000 -0.10 |
16.31 | 16.04 | 16.14 | 2,081,448 |
| 15 Jun 26 |
16.14000 -0.05 |
16.84 | 16.14 | 16.50 | 2,677,774 |
| 12 Jun 26 |
16.19000 +0.44 |
16.48 | 16.06 | 16.18 | 2,868,886 |
| 11 Jun 26 |
15.75000 -0.36 |
16.24 | 15.75 | 16.14 | 2,472,028 |
| 10 Jun 26 |
16.11500 -0.29 |
16.51 | 16.11 | 16.44 | 2,033,830 |
| 09 Jun 26 |
16.40500 -0.44 |
16.94 | 16.40 | 16.75 | 2,215,113 |
| 08 Jun 26 |
16.84500 -0.30 |
16.95 | 16.60 | 16.95 | 1,279,766 |
| 05 Jun 26 |
17.14500 +0.10 |
17.25 | 17.01 | 17.12 | 1,058,417 |
| 04 Jun 26 |
17.05000 -0.20 |
17.32 | 16.94 | 17.20 | 1,737,200 |
| 03 Jun 26 |
17.25500 -0.01 |
17.33 | 17.08 | 17.26 | 1,411,258 |
| 02 Jun 26 |
17.26500 +0.10 |
17.76 | 17.14 | 17.38 | 1,805,807 |
| 01 Jun 26 |
17.16000 +0.02 |
17.34 | 16.99 | 17.15 | 2,500,980 |
| 29 May 26 |
17.14000 +0.03 |
17.47 | 17.10 | 17.24 | 4,308,688 |
| 28 May 26 |
17.11000 -0.05 |
17.23 | 16.95 | 17.12 | 1,144,206 |
| 27 May 26 |
17.15500 -0.10 |
17.56 | 17.14 | 17.22 | 1,479,974 |
| 26 May 26 |
17.26000 +0.25 |
17.34 | 16.98 | 17.01 | 1,057,257 |
| 25 May 26 |
17.01500 +0.14 |
17.22 | 16.97 | 17.11 | 802,869 |
| 22 May 26 |
16.87500 +0.17 |
16.88 | 16.69 | 16.82 | 1,049,262 |
| 21 May 26 |
16.70000 -0.17 |
17.11 | 16.70 | 16.93 | 1,858,591 |
| 20 May 26 |
16.87500 +0.03 |
17.02 | 16.64 | 16.85 | 2,118,029 |
| 19 May 26 |
16.84000 -0.07 |
17.34 | 16.59 | 16.79 | 1,894,742 |
| 18 May 26 |
16.91000 -0.14 |
17.10 | 16.58 | 16.88 | 2,653,703 |
| 15 May 26 |
17.05000 -0.72 |
17.73 | 17.01 | 17.50 | 2,172,810 |
| 14 May 26 |
17.77000 +0.60 |
17.77 | 17.08 | 17.25 | 2,405,158 |
| 13 May 26 |
17.17000 +0.34 |
17.70 | 16.93 | 17.35 | 2,537,938 |
| 12 May 26 |
16.83000 -0.39 |
17.30 | 16.83 | 17.28 | 1,975,395 |
| 11 May 26 |
17.22000 -0.09 |
17.35 | 16.94 | 17.25 | 1,923,619 |
| 08 May 26 |
17.30500 -0.23 |
17.66 | 17.22 | 17.40 | 1,376,434 |
| 07 May 26 |
17.53500 -0.05 |
17.84 | 17.53 | 17.62 | 1,641,992 |
| 06 May 26 |
17.58000 +0.52 |
18.01 | 17.21 | 17.22 | 3,310,451 |
| 05 May 26 |
17.05500 +0.19 |
17.19 | 16.94 | 17.03 | 1,521,975 |
| 04 May 26 |
16.86500 -0.22 |
17.22 | 16.79 | 17.11 | 1,850,184 |
| 30 Apr 26 |
17.08000 +0.70 |
17.22 | 16.24 | 16.25 | 2,850,406 |
| 29 Apr 26 |
16.38000 -0.10 |
16.57 | 16.24 | 16.48 | 1,962,846 |
| 28 Apr 26 |
16.48000 +0.16 |
16.58 | 16.29 | 16.39 | 1,345,456 |
| 27 Apr 26 |
16.32000 -0.20 |
16.93 | 16.22 | 16.59 | 2,061,264 |
| 24 Apr 26 |
16.52000 -0.52 |
16.99 | 16.39 | 16.88 | 2,582,936 |
| 23 Apr 26 |
17.04500 +0.05 |
17.38 | 16.86 | 17.00 | 2,588,058 |
| 22 Apr 26 |
17.00000 -0.05 |
17.28 | 16.75 | 17.27 | 3,173,753 |
| 21 Apr 26 |
17.05000 -0.03 |
17.64 | 16.92 | 17.14 | 3,539,621 |
| 20 Apr 26 |
17.08500 +0.44 |
17.61 | 16.35 | 16.60 | 9,574,772 |
| 17 Apr 26 |
16.64000 -6.20 |
17.30 | 14.72 | 15.00 | 20,845,432 |
| 16 Apr 26 |
22.84000 +0.13 |
23.10 | 22.55 | 22.87 | 1,358,614 |
| 15 Apr 26 |
22.71000 -0.13 |
23.01 | 22.63 | 22.91 | 2,113,849 |
| 14 Apr 26 |
22.84000 +0.52 |
22.98 | 22.48 | 22.50 | 1,766,556 |
| 13 Apr 26 |
22.32000 -0.83 |
23.04 | 22.32 | 22.97 | 2,187,345 |
| 10 Apr 26 |
23.15000 +0.15 |
23.68 | 22.82 | 23.42 | 2,084,631 |
| 09 Apr 26 |
23.00000 -2.13 |
24.88 | 22.99 | 24.88 | 2,727,156 |
| 08 Apr 26 |
25.13000 +1.12 |
25.66 | 24.95 | 25.52 | 2,481,310 |
| 07 Apr 26 |
24.01000 -0.26 |
24.67 | 23.73 | 24.24 | 989,806 |
| 02 Apr 26 |
24.27000 -0.61 |
24.40 | 23.77 | 24.06 | 1,224,476 |
| 01 Apr 26 |
24.88000 +0.62 |
25.47 | 24.71 | 25.33 | 1,962,877 |
| 31 Mar 26 |
24.26000 +1.24 |
24.49 | 23.25 | 23.25 | 1,458,121 |
| 30 Mar 26 |
23.02000 -0.58 |
23.50 | 23.02 | 23.50 | 1,212,059 |
| 27 Mar 26 |
23.60000 -0.12 |
23.78 | 23.21 | 23.76 | 1,063,518 |
| 26 Mar 26 |
23.72000 -0.68 |
24.33 | 23.53 | 24.33 | 1,286,139 |
| 25 Mar 26 |
24.40000 +0.58 |
24.61 | 24.14 | 24.34 | 1,095,211 |
| 24 Mar 26 |
23.82000 -0.14 |
24.09 | 23.59 | 24.05 | 994,132 |
| 23 Mar 26 |
23.96000 +0.77 |
24.35 | 22.49 | 22.70 | 1,647,922 |
| 20 Mar 26 |
23.19000 -0.17 |
23.95 | 23.10 | 23.69 | 1,857,301 |
| 19 Mar 26 |
23.36000 -1.03 |
24.04 | 23.17 | 23.98 | 1,700,106 |
| 18 Mar 26 |
24.39000 +0.98 |
24.57 | 23.85 | 23.94 | 2,039,495 |
| 17 Mar 26 |
23.41000 +0.16 |
23.63 | 22.94 | 23.10 | 627,268 |
| 16 Mar 26 |
23.25000 -0.05 |
23.61 | 23.15 | 23.20 | 540,267 |
| 13 Mar 26 |
23.30000 -0.79 |
23.94 | 23.25 | 23.80 | 839,325 |
| 12 Mar 26 |
24.09000 -0.38 |
24.57 | 23.69 | 24.51 | 1,327,359 |
| 11 Mar 26 |
24.47000 -0.33 |
24.75 | 24.20 | 24.65 | 1,191,865 |
| 10 Mar 26 |
24.80000 +1.38 |
24.80 | 24.16 | 24.49 | 1,846,725 |
| 09 Mar 26 |
23.42000 -0.91 |
23.83 | 23.15 | 23.45 | 1,843,309 |
| 06 Mar 26 |
24.33000 -0.95 |
25.25 | 23.91 | 25.24 | 2,158,798 |
| 05 Mar 26 |
25.28000 -0.89 |
26.41 | 25.23 | 26.20 | 1,258,104 |
| 04 Mar 26 |
26.17000 -0.07 |
26.59 | 25.77 | 26.09 | 1,995,175 |
| 03 Mar 26 |
26.24000 -0.97 |
26.83 | 25.84 | 26.70 | 1,392,942 |
| 02 Mar 26 |
27.21000 -1.08 |
27.75 | 26.95 | 27.42 | 1,256,339 |
| 27 Feb 26 |
28.29000 +0.14 |
28.58 | 27.87 | 28.43 | 2,261,034 |
| 26 Feb 26 |
28.15000 -1.65 |
29.82 | 28.15 | 29.51 | 1,216,503 |
| 25 Feb 26 |
29.80000 +0.44 |
29.85 | 29.10 | 29.22 | 640,203 |
| 24 Feb 26 |
29.36000 +0.24 |
29.44 | 28.90 | 29.16 | 876,864 |
| 23 Feb 26 |
29.12000 -0.72 |
29.84 | 29.04 | 29.72 | 859,974 |
| 20 Feb 26 |
29.84000 +0.28 |
30.06 | 29.37 | 29.61 | 928,536 |
| 19 Feb 26 |
29.56000 -0.04 |
29.82 | 29.26 | 29.58 | 1,014,337 |
| 18 Feb 26 |
29.60000 +0.22 |
29.87 | 29.07 | 29.28 | 705,786 |
| 17 Feb 26 |
29.38000 +0.39 |
29.45 | 28.74 | 28.85 | 1,262,217 |
| 16 Feb 26 |
28.99000 +0.29 |
29.02 | 28.55 | 28.68 | 451,634 |
| 13 Feb 26 |
28.70000 -0.54 |
29.15 | 28.61 | 29.00 | 1,038,035 |
| 12 Feb 26 |
29.24000 -0.53 |
30.23 | 29.18 | 30.00 | 1,481,278 |
| 11 Feb 26 |
29.77000 +0.96 |
29.77 | 28.76 | 28.86 | 1,209,757 |
| 10 Feb 26 |
28.81000 +0.02 |
29.05 | 28.58 | 28.79 | 713,749 |
| 09 Feb 26 |
28.79000 +0.36 |
28.79 | 28.31 | 28.50 | 822,224 |
| 06 Feb 26 |
28.43000 +0.31 |
28.43 | 27.62 | 28.02 | 1,014,963 |
| 05 Feb 26 |
28.12000 +0.11 |
28.38 | 27.77 | 27.81 | 1,414,792 |
| 04 Feb 26 |
28.01000 +0.17 |
28.65 | 27.59 | 27.95 | 1,605,620 |
| 03 Feb 26 |
27.84000 +0.94 |
27.84 | 26.95 | 27.21 | 1,400,064 |
| 02 Feb 26 |
26.90000 -0.12 |
26.97 | 26.42 | 26.74 | 722,847 |
| 30 Jan 26 |
27.02000 -0.13 |
27.29 | 26.96 | 27.11 | 897,706 |
| 29 Jan 26 |
27.15000 -0.55 |
27.98 | 26.85 | 27.83 | 1,285,494 |
| 28 Jan 26 |
27.70000 +1.52 |
28.08 | 26.59 | 26.59 | 1,808,696 |
| 27 Jan 26 |
26.18000 -0.20 |
26.18 | 25.22 | 25.80 | 1,642,562 |
| 26 Jan 26 |
26.38000 -0.40 |
26.80 | 26.38 | 26.62 | 777,394 |
| 23 Jan 26 |
26.78000 +0.31 |
26.89 | 26.22 | 26.41 | 827,301 |
| 22 Jan 26 |
26.47000 +0.15 |
26.48 | 25.99 | 26.38 | 1,048,634 |
| 21 Jan 26 |
26.32000 +0.05 |
26.69 | 25.80 | 26.20 | 1,377,358 |
| 20 Jan 26 |
26.27000 -0.59 |
26.51 | 25.85 | 26.40 | 1,270,685 |
| 19 Jan 26 |
26.86000 +0.78 |
26.86 | 25.50 | 25.55 | 1,566,170 |
| 16 Jan 26 |
26.08000 -0.04 |
26.81 | 25.48 | 26.55 | 1,142,344 |
| 15 Jan 26 |
26.12000 +0.24 |
26.33 | 25.79 | 26.15 | 753,253 |
| 14 Jan 26 |
25.88000 +0.31 |
25.88 | 25.31 | 25.40 | 988,978 |
| 13 Jan 26 |
25.57000 +0.06 |
25.71 | 25.47 | 25.52 | 823,264 |
| 12 Jan 26 |
25.51000 -0.04 |
25.62 | 25.18 | 25.50 | 1,024,232 |
| 09 Jan 26 |
25.55000 -0.26 |
25.92 | 25.55 | 25.90 | 832,565 |
| 08 Jan 26 |
25.81000 -0.38 |
26.12 | 25.68 | 26.10 | 862,601 |
| 07 Jan 26 |
26.19000 +0.33 |
26.54 | 25.92 | 25.92 | 1,406,939 |
| 06 Jan 26 |
25.86000 -1.01 |
27.09 | 25.85 | 27.00 | 1,090,446 |
| 05 Jan 26 |
26.87000 +1.18 |
26.90 | 25.94 | 25.95 | 1,944,799 |
| 02 Jan 26 |
25.69000 +0.52 |
25.75 | 25.03 | 25.05 | 833,715 |
| 31 Dec 25 |
25.17000 +0.09 |
25.17 | 24.91 | 25.01 | 216,595 |
| 30 Dec 25 |
25.08000 +0.09 |
25.15 | 24.85 | 24.96 | 506,369 |
| 29 Dec 25 |
24.99000 +0.03 |
25.08 | 24.89 | 24.96 | 551,854 |
| 24 Dec 25 |
24.96000 +0.16 |
24.96 | 24.75 | 24.82 | 136,076 |
| 23 Dec 25 |
24.80000 -0.06 |
24.93 | 24.69 | 24.82 | 495,884 |
| 22 Dec 25 |
24.86000 -0.01 |
24.92 | 24.72 | 24.85 | 589,456 |
| 19 Dec 25 |
24.87000 -0.03 |
25.10 | 24.64 | 24.91 | 1,560,176 |
| 18 Dec 25 |
24.90000 +0.82 |
24.90 | 24.20 | 24.21 | 1,162,260 |
| 17 Dec 25 |
24.08000 -0.37 |
24.59 | 24.08 | 24.37 | 750,763 |
| 16 Dec 25 |
24.45000 -0.24 |
24.60 | 24.26 | 24.45 | 1,315,085 |
| 15 Dec 25 |
24.69000 +0.40 |
24.90 | 24.32 | 24.32 | 1,579,416 |
| 12 Dec 25 |
24.29000 +0.16 |
24.52 | 24.02 | 24.21 | 1,610,106 |
| 11 Dec 25 |
24.13000 +0.58 |
24.26 | 23.49 | 23.57 | 1,013,592 |
| 10 Dec 25 |
23.55000 -0.38 |
24.00 | 23.51 | 23.97 | 933,980 |
| 09 Dec 25 |
23.93000 +0.45 |
23.93 | 23.55 | 23.57 | 1,119,867 |
| 08 Dec 25 |
23.48000 +0.47 |
23.74 | 22.98 | 23.07 | 824,431 |
| 05 Dec 25 |
23.01000 +1.09 |
23.10 | 22.40 | 22.46 | 1,434,689 |
| 04 Dec 25 |
21.92000 +0.43 |
21.94 | 21.30 | 21.70 | 1,001,246 |
| 03 Dec 25 |
21.49000 -0.73 |
22.24 | 21.45 | 22.17 | 944,317 |
| 02 Dec 25 |
22.22000 -0.30 |
22.70 | 22.18 | 22.55 | 778,147 |
| 01 Dec 25 |
22.52000 -0.02 |
22.69 | 22.27 | 22.57 | 879,710 |
| 28 Nov 25 |
22.54000 -0.15 |
22.78 | 22.46 | 22.73 | 902,905 |
| 27 Nov 25 |
22.69000 -0.07 |
22.89 | 22.65 | 22.78 | 470,525 |
| 26 Nov 25 |
22.76000 -0.27 |
23.20 | 22.58 | 23.20 | 705,950 |
| 25 Nov 25 |
23.03000 +0.38 |
23.06 | 22.21 | 22.65 | 1,391,433 |
| 24 Nov 25 |
22.65000 +0.17 |
23.25 | 22.65 | 22.73 | 3,084,566 |
| 21 Nov 25 |
22.48000 -0.23 |
22.76 | 22.21 | 22.38 | 1,075,428 |
| 20 Nov 25 |
22.71000 +0.10 |
22.97 | 22.71 | 22.83 | 797,682 |
| 19 Nov 25 |
22.61000 +0.25 |
22.92 | 22.25 | 22.31 | 899,601 |
| 18 Nov 25 |
22.36000 -0.54 |
22.76 | 22.32 | 22.60 | 1,194,269 |
| 17 Nov 25 |
22.90000 -0.79 |
23.76 | 22.84 | 23.59 | 1,390,878 |
| 14 Nov 25 |
23.69000 +0.94 |
24.39 | 23.00 | 23.51 | 3,129,342 |
| 13 Nov 25 |
22.75000 -0.10 |
23.03 | 22.54 | 22.80 | 1,287,006 |
| 12 Nov 25 |
22.85000 +0.65 |
23.08 | 22.28 | 22.32 | 1,414,792 |
| 11 Nov 25 |
22.20000 +0.72 |
22.24 | 21.40 | 21.50 | 874,819 |
| 10 Nov 25 |
21.48000 +0.59 |
21.62 | 21.19 | 21.20 | 864,442 |
| 07 Nov 25 |
20.89000 -0.15 |
21.14 | 20.72 | 21.00 | 939,542 |
| 06 Nov 25 |
21.04000 -0.56 |
21.58 | 21.01 | 21.50 | 831,311 |
| 05 Nov 25 |
21.60000 +0.31 |
21.72 | 20.97 | 21.09 | 903,907 |
| 04 Nov 25 |
21.29000 +0.04 |
21.29 | 20.76 | 21.00 | 863,220 |
| 03 Nov 25 |
21.25000 -0.40 |
21.77 | 21.22 | 21.67 | 784,942 |
| 31 Oct 25 |
21.65000 -0.13 |
21.82 | 21.53 | 21.70 | 677,749 |
| 30 Oct 25 |
21.78000 -0.37 |
22.13 | 21.49 | 22.13 | 822,550 |
| 29 Oct 25 |
22.15000 +0.03 |
22.31 | 21.99 | 22.06 | 805,183 |
| 28 Oct 25 |
22.12000 +0.26 |
22.12 | 21.76 | 21.85 | 585,190 |
| 27 Oct 25 |
21.86000 -0.09 |
22.00 | 21.57 | 22.00 | 480,535 |
| 24 Oct 25 |
21.95000 +0.17 |
22.00 | 21.58 | 22.00 | 726,151 |
| 23 Oct 25 |
21.78000 +0.15 |
21.99 | 21.63 | 21.63 | 710,983 |
| 22 Oct 25 |
21.63000 +0.02 |
22.09 | 21.42 | 21.91 | 1,100,387 |
| 21 Oct 25 |
21.61000 -0.16 |
21.80 | 21.43 | 21.77 | 602,243 |
| 20 Oct 25 |
21.77000 -0.06 |
22.05 | 21.70 | 21.91 | 544,769 |
| 17 Oct 25 |
21.83000 -0.49 |
21.97 | 21.27 | 21.75 | 1,162,556 |
| 16 Oct 25 |
22.32000 +0.12 |
22.39 | 21.93 | 22.25 | 795,619 |
| 15 Oct 25 |
22.20000 -0.12 |
22.62 | 22.20 | 22.55 | 1,033,925 |
| 14 Oct 25 |
22.32000 +0.14 |
22.32 | 21.58 | 21.74 | 929,491 |
| 13 Oct 25 |
22.18000 -0.12 |
22.54 | 22.18 | 22.40 | 649,664 |
| 10 Oct 25 |
22.30000 -0.30 |
22.93 | 22.23 | 22.60 | 1,077,023 |
| 09 Oct 25 |
22.60000 -0.10 |
23.08 | 22.47 | 22.87 | 1,102,181 |
| 08 Oct 25 |
22.70000 +0.22 |
23.02 | 22.29 | 22.32 | 1,030,198 |
| 07 Oct 25 |
22.48000 +0.13 |
22.94 | 22.29 | 22.33 | 700,551 |
| 06 Oct 25 |
22.35000 -0.04 |
22.37 | 21.47 | 22.31 | 1,811,806 |
| 03 Oct 25 |
22.39000 -0.14 |
23.16 | 21.93 | 22.75 | 1,629,798 |
| 02 Oct 25 |
22.53000 +0.12 |
22.66 | 22.04 | 22.60 | 1,140,430 |
| 01 Oct 25 |
22.41000 +0.29 |
22.48 | 21.86 | 22.17 | 950,332 |
| 30 Sep 25 |
22.12000 +0.18 |
22.12 | 21.69 | 21.94 | 883,494 |
| 29 Sep 25 |
21.94000 +0.00 |
22.14 | 21.74 | 22.06 | 676,480 |
| 26 Sep 25 |
21.94000 +0.56 |
22.35 | 21.66 | 21.66 | 1,234,933 |
| 25 Sep 25 |
21.38000 +0.04 |
21.43 | 21.12 | 21.27 | 866,858 |
| 24 Sep 25 |
21.34000 -0.21 |
21.65 | 21.18 | 21.47 | 894,437 |
| 23 Sep 25 |
21.55000 +0.10 |
22.03 | 21.52 | 21.60 | 1,045,053 |
| 22 Sep 25 |
21.45000 +0.51 |
21.50 | 20.84 | 20.94 | 1,066,998 |
| 19 Sep 25 |
20.94000 -0.31 |
21.49 | 20.86 | 21.31 | 3,162,895 |
| 18 Sep 25 |
21.25000 -0.03 |
21.70 | 21.25 | 21.34 | 883,042 |
| 17 Sep 25 |
21.28000 +0.27 |
21.42 | 20.81 | 21.03 | 992,903 |
| 16 Sep 25 |
21.01000 -0.40 |
22.03 | 20.31 | 21.71 | 1,546,999 |
| 15 Sep 25 |
21.41000 +0.47 |
21.50 | 20.98 | 21.03 | 1,209,724 |
| 12 Sep 25 |
20.94000 -0.04 |
21.08 | 20.68 | 21.07 | 682,461 |
| 11 Sep 25 |
20.98000 -0.08 |
21.22 | 20.74 | 21.16 | 826,495 |
| 10 Sep 25 |
21.06000 +1.34 |
21.14 | 20.21 | 20.25 | 2,302,152 |
| 09 Sep 25 |
19.72000 -0.59 |
20.43 | 19.64 | 20.32 | 1,149,102 |
| 08 Sep 25 |
20.31000 +0.28 |
20.39 | 20.09 | 20.17 | 803,481 |
| 05 Sep 25 |
20.03000 +0.08 |
20.26 | 19.97 | 20.11 | 799,317 |
| 04 Sep 25 |
19.95000 +0.49 |
19.98 | 19.39 | 19.43 | 801,424 |
| 03 Sep 25 |
19.46500 -0.04 |
19.63 | 19.36 | 19.60 | 847,709 |
| 02 Sep 25 |
19.50500 -0.92 |
20.45 | 19.36 | 20.45 | 1,337,093 |
| 01 Sep 25 |
20.42000 -0.12 |
20.64 | 20.19 | 20.47 | 434,907 |
| 29 Aug 25 |
20.54000 +0.05 |
20.72 | 20.29 | 20.38 | 710,954 |
| 28 Aug 25 |
20.49000 +0.02 |
20.80 | 20.38 | 20.51 | 517,300 |
| 27 Aug 25 |
20.47000 -0.36 |
21.06 | 20.36 | 20.82 | 605,319 |
| 26 Aug 25 |
20.83000 -0.59 |
20.95 | 20.35 | 20.59 | 2,348,956 |
| 25 Aug 25 |
21.42000 -0.47 |
21.89 | 21.42 | 21.80 | 515,723 |
| 22 Aug 25 |
21.89000 +0.48 |
21.96 | 21.38 | 21.38 | 675,856 |
| 21 Aug 25 |
21.41000 +0.03 |
21.45 | 21.24 | 21.29 | 602,646 |
| 20 Aug 25 |
21.38000 -0.37 |
21.63 | 21.31 | 21.60 | 575,853 |
| 19 Aug 25 |
21.75000 +0.60 |
21.80 | 21.20 | 21.20 | 713,560 |
| 18 Aug 25 |
21.15000 -0.63 |
21.70 | 21.09 | 21.60 | 685,830 |
| 15 Aug 25 |
21.78000 +0.30 |
21.97 | 21.59 | 21.60 | 722,700 |
| 14 Aug 25 |
21.48000 -0.02 |
21.71 | 21.33 | 21.44 | 910,106 |
| 13 Aug 25 |
21.50000 +0.32 |
21.66 | 21.26 | 21.30 | 732,069 |
| 12 Aug 25 |
21.18000 +0.14 |
21.37 | 21.13 | 21.26 | 544,922 |
| 11 Aug 25 |
21.04000 -0.14 |
21.26 | 20.88 | 21.20 | 457,806 |
| 08 Aug 25 |
21.18000 +0.22 |
21.30 | 20.98 | 21.09 | 814,721 |
| 07 Aug 25 |
20.96000 +0.90 |
21.09 | 20.07 | 20.07 | 1,096,416 |
| 06 Aug 25 |
20.06000 -0.05 |
20.52 | 20.06 | 20.34 | 771,549 |
| 05 Aug 25 |
20.11000 +0.22 |
20.23 | 20.01 | 20.05 | 670,454 |
| 04 Aug 25 |
19.89000 +0.06 |
20.10 | 19.84 | 19.99 | 779,611 |
| 01 Aug 25 |
19.82500 -0.81 |
20.46 | 19.65 | 20.45 | 1,859,057 |
| 31 Jul 25 |
20.64000 -0.12 |
20.88 | 20.52 | 20.64 | 796,317 |
| 30 Jul 25 |
20.76000 -0.15 |
20.92 | 20.61 | 20.68 | 881,997 |
| 29 Jul 25 |
20.91000 -0.37 |
21.39 | 20.88 | 21.23 | 897,500 |
| 28 Jul 25 |
21.28000 -0.72 |
22.41 | 21.27 | 22.38 | 1,051,989 |
| 25 Jul 25 |
22.00000 -0.07 |
22.14 | 21.74 | 21.92 | 807,545 |
| 24 Jul 25 |
22.07000 -0.16 |
22.74 | 22.07 | 22.48 | 1,377,874 |
| 23 Jul 25 |
22.23000 +1.25 |
22.24 | 21.34 | 21.50 | 2,430,813 |
| 22 Jul 25 |
20.98000 -0.02 |
21.12 | 20.71 | 20.92 | 1,197,281 |
| 21 Jul 25 |
21.00000 +0.18 |
21.37 | 20.78 | 20.79 | 1,067,980 |
| 18 Jul 25 |
20.82000 +0.79 |
21.06 | 20.27 | 20.28 | 1,723,157 |
| 17 Jul 25 |
20.03000 +0.40 |
20.18 | 19.85 | 19.92 | 1,173,053 |
| 16 Jul 25 |
19.63500 -0.33 |
20.00 | 19.57 | 19.80 | 1,311,741 |
| 15 Jul 25 |
19.96500 +0.31 |
20.11 | 19.73 | 19.73 | 951,165 |
| 14 Jul 25 |
19.65500 -0.35 |
19.88 | 19.59 | 19.69 | 852,841 |
| 11 Jul 25 |
20.01000 -0.30 |
20.15 | 19.91 | 20.15 | 962,779 |
| 10 Jul 25 |
20.31000 +0.13 |
20.32 | 20.00 | 20.20 | 1,051,646 |
| 09 Jul 25 |
20.18000 +0.43 |
20.35 | 19.60 | 19.82 | 1,339,047 |
| 08 Jul 25 |
19.74500 +0.32 |
19.83 | 19.47 | 19.57 | 1,107,065 |
| 07 Jul 25 |
19.42500 +0.28 |
19.52 | 19.17 | 19.22 | 756,078 |
| 04 Jul 25 |
19.14000 +0.05 |
19.36 | 19.08 | 19.20 | 947,780 |
| 03 Jul 25 |
19.09000 -0.55 |
19.85 | 19.09 | 19.76 | 1,512,200 |
| 02 Jul 25 |
19.63500 +0.31 |
19.86 | 19.43 | 19.51 | 1,255,038 |
| 01 Jul 25 |
19.32500 -0.47 |
19.73 | 19.22 | 19.72 | 1,376,462 |
| 30 Jun 25 |
19.80000 -0.14 |
20.14 | 19.74 | 20.00 | 1,369,541 |
| 27 Jun 25 |
19.94000 +0.38 |
20.02 | 19.70 | 19.71 | 1,579,438 |
| 26 Jun 25 |
19.56000 -0.16 |
19.99 | 19.40 | 19.88 | 1,132,766 |
| 25 Jun 25 |
19.72000 -0.09 |
19.95 | 19.62 | 19.86 | 1,072,973 |
| 24 Jun 25 |
19.81000 +1.41 |
20.01 | 19.06 | 19.11 | 2,702,145 |
| 23 Jun 25 |
18.40000 -0.03 |
18.47 | 18.17 | 18.22 | 1,330,412 |
| 20 Jun 25 |
18.43000 +0.15 |
18.73 | 18.41 | 18.48 | 2,495,471 |
| 19 Jun 25 |
18.28500 -0.38 |
18.62 | 18.23 | 18.44 | 1,126,847 |
| 18 Jun 25 |
18.66000 +0.02 |
18.86 | 18.42 | 18.56 | 1,238,960 |
| 17 Jun 25 |
18.63500 -0.27 |
18.78 | 18.33 | 18.71 | 1,244,935 |
| 16 Jun 25 |
18.90500 +0.06 |
19.13 | 18.84 | 18.85 | 988,236 |
| 13 Jun 25 |
18.85000 -0.28 |
18.95 | 18.69 | 18.79 | 1,044,354 |
| 12 Jun 25 |
19.13000 +0.08 |
19.21 | 18.65 | 18.82 | 1,152,102 |
| 11 Jun 25 |
19.04500 +0.16 |
19.22 | 18.84 | 18.91 | 1,242,923 |
| 10 Jun 25 |
18.88500 +0.22 |
18.95 | 18.64 | 18.67 | 1,159,418 |
| 09 Jun 25 |
18.67000 -0.23 |
18.97 | 18.61 | 18.85 | 1,198,072 |
| 06 Jun 25 |
18.90000 -0.16 |
19.15 | 18.85 | 19.02 | 1,298,335 |
| 05 Jun 25 |
19.05500 -0.49 |
19.98 | 18.99 | 19.60 | 1,415,115 |
| 04 Jun 25 |
19.54000 +0.11 |
19.63 | 19.25 | 19.53 | 1,031,155 |
| 03 Jun 25 |
19.43500 -0.02 |
19.55 | 19.01 | 19.42 | 1,123,037 |
| 02 Jun 25 |
19.46000 -0.45 |
19.77 | 19.25 | 19.70 | 1,213,428 |
| 30 May 25 |
19.90500 -0.43 |
20.66 | 19.91 | 20.34 | 4,713,166 |
| 29 May 25 |
20.34000 +0.69 |
20.46 | 20.13 | 20.21 | 1,942,869 |
| 28 May 25 |
19.64500 -0.04 |
19.77 | 19.51 | 19.57 | 1,117,117 |
| 27 May 25 |
19.68500 +0.56 |
19.68 | 19.04 | 19.18 | 1,928,642 |
| 26 May 25 |
19.13000 +0.65 |
19.14 | 18.67 | 18.73 | 929,695 |
| 23 May 25 |
18.47500 -0.23 |
18.68 | 17.88 | 18.63 | 2,032,045 |
| 22 May 25 |
18.70500 -0.26 |
18.97 | 18.63 | 18.74 | 1,559,479 |
| 21 May 25 |
18.97000 -0.03 |
19.03 | 18.60 | 18.77 | 1,408,390 |
| 20 May 25 |
19.00500 +0.25 |
19.14 | 18.53 | 18.83 | 1,915,937 |
| 19 May 25 |
18.75000 -0.45 |
19.40 | 18.47 | 19.18 | 2,499,340 |
| 16 May 25 |
19.20500 -0.32 |
20.36 | 19.16 | 19.75 | 2,557,683 |
| 15 May 25 |
19.52000 +0.76 |
19.52 | 18.66 | 18.90 | 3,706,275 |
| 14 May 25 |
18.76000 -3.92 |
20.88 | 18.51 | 20.88 | 8,123,622 |
| 13 May 25 |
22.68000 +0.27 |
22.79 | 22.25 | 22.50 | 1,166,848 |
| 12 May 25 |
22.41000 +0.30 |
22.81 | 22.24 | 22.30 | 1,272,534 |
| 09 May 25 |
22.11000 +0.16 |
22.45 | 22.03 | 22.06 | 784,426 |
| 08 May 25 |
21.95000 +0.60 |
22.04 | 21.36 | 21.46 | 1,297,147 |
| 07 May 25 |
21.35000 -0.33 |
21.85 | 21.35 | 21.47 | 1,258,559 |
| 06 May 25 |
21.68000 +0.15 |
21.75 | 21.01 | 21.59 | 1,156,243 |
| 05 May 25 |
21.53000 +0.22 |
21.64 | 21.32 | 21.34 | 724,590 |
| 02 May 25 |
21.31000 +0.09 |
21.77 | 21.13 | 21.50 | 1,131,822 |
| 30 Apr 25 |
21.22000 +0.49 |
21.22 | 20.69 | 20.72 | 1,298,456 |
| 29 Apr 25 |
20.73000 -0.02 |
21.03 | 20.60 | 20.79 | 961,764 |
| 28 Apr 25 |
20.75000 +0.02 |
21.01 | 20.51 | 20.69 | 951,132 |
| 25 Apr 25 |
20.73000 +0.38 |
20.79 | 20.38 | 20.58 | 1,165,134 |
| 24 Apr 25 |
20.35000 +0.25 |
20.35 | 19.75 | 19.98 | 737,941 |
| 23 Apr 25 |
20.10000 +0.37 |
20.50 | 20.03 | 20.10 | 966,462 |
| 22 Apr 25 |
19.73000 +0.34 |
19.88 | 19.31 | 19.51 | 798,475 |
| 17 Apr 25 |
19.39000 -0.42 |
20.04 | 19.08 | 19.86 | 1,425,097 |
| 16 Apr 25 |
19.80500 -0.07 |
19.94 | 19.47 | 19.74 | 816,938 |
| 15 Apr 25 |
19.87000 +0.54 |
20.02 | 19.35 | 19.40 | 1,103,920 |
| 14 Apr 25 |
19.33000 +0.84 |
19.50 | 18.94 | 19.17 | 1,094,590 |
| 11 Apr 25 |
18.49000 +0.28 |
18.67 | 17.81 | 18.46 | 1,102,681 |
| 10 Apr 25 |
18.21000 +0.84 |
20.80 | 18.21 | 20.80 | 2,174,648 |
| 09 Apr 25 |
17.36500 -0.52 |
17.74 | 16.96 | 17.44 | 1,567,724 |
| 08 Apr 25 |
17.88500 +0.70 |
18.25 | 17.27 | 17.41 | 2,520,959 |
| 07 Apr 25 |
17.18500 -1.15 |
17.86 | 15.85 | 16.25 | 3,346,024 |
| 04 Apr 25 |
18.33000 -1.42 |
19.69 | 17.77 | 19.46 | 3,588,153 |
| 03 Apr 25 |
19.75500 -0.19 |
20.00 | 19.17 | 19.30 | 1,479,680 |
| 02 Apr 25 |
19.94500 -0.05 |
19.98 | 19.57 | 19.84 | 928,783 |
| 01 Apr 25 |
19.99500 -0.38 |
20.62 | 19.84 | 20.60 | 2,298,190 |
| 31 Mar 25 |
20.38000 -0.47 |
20.49 | 19.87 | 20.44 | 1,554,008 |
| 28 Mar 25 |
20.85000 -0.74 |
21.90 | 20.85 | 21.60 | 1,387,564 |
| 27 Mar 25 |
21.59000 +0.34 |
21.62 | 20.87 | 21.03 | 1,268,435 |
| 26 Mar 25 |
21.25000 -0.72 |
21.90 | 20.72 | 21.90 | 1,727,478 |
| 25 Mar 25 |
21.97000 -0.14 |
22.05 | 21.53 | 21.99 | 1,406,956 |
| 24 Mar 25 |
22.11000 -1.41 |
23.53 | 22.11 | 23.53 | 1,987,313 |
| 21 Mar 25 |
23.52000 -0.25 |
23.89 | 23.26 | 23.67 | 2,858,979 |
| 20 Mar 25 |
23.77000 -1.36 |
25.21 | 23.77 | 25.09 | 1,493,229 |
| 19 Mar 25 |
25.13000 -0.32 |
25.35 | 24.76 | 25.01 | 1,212,903 |
| 18 Mar 25 |
25.45000 +1.18 |
25.45 | 24.33 | 24.45 | 2,291,936 |
| 17 Mar 25 |
24.27000 +0.39 |
24.34 | 23.87 | 24.03 | 739,272 |
| 14 Mar 25 |
23.88000 +0.53 |
24.42 | 23.22 | 23.30 | 1,927,510 |
| 13 Mar 25 |
23.35000 +0.22 |
23.35 | 22.66 | 23.03 | 1,291,669 |
| 12 Mar 25 |
23.13000 +0.23 |
23.59 | 23.03 | 23.20 | 1,323,412 |
| 11 Mar 25 |
22.90000 -0.28 |
23.47 | 22.65 | 23.28 | 1,538,920 |
| 10 Mar 25 |
23.18000 -1.08 |
24.15 | 22.32 | 23.90 | 2,599,950 |
| 07 Mar 25 |
24.26000 -1.76 |
25.40 | 24.00 | 25.23 | 3,023,796 |
| 06 Mar 25 |
26.02000 +2.86 |
26.02 | 23.42 | 23.42 | 4,331,057 |
| 05 Mar 25 |
23.16000 +3.04 |
23.46 | 20.87 | 20.90 | 4,815,356 |
| 04 Mar 25 |
20.12000 -0.98 |
20.80 | 19.89 | 20.75 | 2,209,057 |
| 03 Mar 25 |
21.10000 +0.02 |
21.80 | 20.94 | 21.08 | 1,299,942 |
| 28 Feb 25 |
21.08000 +0.38 |
21.23 | 20.48 | 20.59 | 2,770,918 |
| 27 Feb 25 |
20.70000 -0.21 |
20.92 | 20.33 | 20.84 | 1,075,846 |
| 26 Feb 25 |
20.91000 +0.84 |
21.06 | 20.08 | 20.15 | 1,508,787 |
| 25 Feb 25 |
20.07000 +0.25 |
20.14 | 19.70 | 19.75 | 1,103,596 |
| 24 Feb 25 |
19.81500 -0.27 |
20.20 | 19.75 | 20.02 | 1,168,291 |
| 21 Feb 25 |
20.09000 -0.23 |
20.54 | 20.01 | 20.43 | 827,878 |
| 20 Feb 25 |
20.32000 +0.01 |
21.09 | 20.25 | 20.34 | 902,077 |
| 19 Feb 25 |
20.31000 -0.36 |
20.96 | 20.17 | 20.69 | 1,012,137 |
| 18 Feb 25 |
20.67000 +0.08 |
20.86 | 20.31 | 20.65 | 947,415 |
| 17 Feb 25 |
20.59000 +0.31 |
20.64 | 20.11 | 20.22 | 804,753 |
| 14 Feb 25 |
20.28000 -0.09 |
20.52 | 20.11 | 20.25 | 1,383,610 |
| 13 Feb 25 |
20.37000 -0.17 |
20.78 | 19.97 | 20.73 | 2,031,849 |
| 12 Feb 25 |
20.54000 -0.56 |
21.13 | 20.53 | 20.88 | 1,647,720 |
| 11 Feb 25 |
21.10000 +0.72 |
21.49 | 20.42 | 20.45 | 1,649,752 |
| 10 Feb 25 |
20.38000 +0.12 |
20.69 | 20.27 | 20.27 | 961,065 |
| 07 Feb 25 |
20.26000 +0.41 |
20.44 | 19.95 | 19.98 | 1,784,305 |
| 06 Feb 25 |
19.85000 +0.65 |
19.92 | 19.20 | 19.36 | 1,857,710 |
| 05 Feb 25 |
19.20500 +0.10 |
19.20 | 18.45 | 19.03 | 1,745,795 |
| 04 Feb 25 |
19.10500 +0.05 |
19.10 | 18.70 | 19.01 | 967,277 |
| 03 Feb 25 |
19.06000 -0.06 |
19.14 | 18.28 | 18.50 | 1,166,717 |
| 31 Jan 25 |
19.11500 -0.14 |
19.49 | 18.89 | 19.21 | 1,047,867 |
| 30 Jan 25 |
19.25000 +0.06 |
19.69 | 19.20 | 19.30 | 775,862 |
| 29 Jan 25 |
19.19000 +0.09 |
19.31 | 19.05 | 19.21 | 863,407 |
| 28 Jan 25 |
19.10500 -0.08 |
19.28 | 18.88 | 19.09 | 937,465 |
| 27 Jan 25 |
19.18500 -0.09 |
19.35 | 18.57 | 18.66 | 1,371,408 |
| 24 Jan 25 |
19.27000 -0.26 |
19.73 | 19.27 | 19.68 | 1,253,817 |
| 23 Jan 25 |
19.53500 -0.31 |
20.18 | 19.21 | 20.17 | 1,683,522 |
| 22 Jan 25 |
19.84500 -0.86 |
20.65 | 19.70 | 20.65 | 2,099,156 |
| 21 Jan 25 |
20.71000 -0.10 |
21.02 | 20.54 | 20.77 | 975,815 |
| 20 Jan 25 |
20.81000 +0.28 |
20.96 | 20.05 | 20.52 | 1,189,775 |
| 17 Jan 25 |
20.53000 +0.01 |
20.77 | 20.48 | 20.66 | 810,600 |
| 16 Jan 25 |
20.52000 +0.01 |
20.90 | 20.41 | 20.76 | 997,147 |
| 15 Jan 25 |
20.51000 +0.52 |
20.75 | 20.20 | 20.21 | 1,211,212 |
| 14 Jan 25 |
19.99000 +0.35 |
20.03 | 19.58 | 19.85 | 874,855 |
| 13 Jan 25 |
19.63500 -0.15 |
19.89 | 19.45 | 19.74 | 913,472 |
| 10 Jan 25 |
19.78500 -0.59 |
20.33 | 19.72 | 20.23 | 814,054 |
| 09 Jan 25 |
20.37000 +0.11 |
20.42 | 19.96 | 20.15 | 667,243 |
| 08 Jan 25 |
20.26000 -1.06 |
21.40 | 20.00 | 21.28 | 1,537,426 |
| 07 Jan 25 |
21.32000 -0.97 |
21.68 | 20.84 | 21.57 | 1,701,692 |
| 06 Jan 25 |
22.29000 +0.86 |
22.43 | 21.30 | 21.61 | 1,163,326 |
| 03 Jan 25 |
21.43000 -0.54 |
21.96 | 21.40 | 21.80 | 694,511 |
| 02 Jan 25 |
21.97000 +0.41 |
22.20 | 21.81 | 21.81 | 611,526 |
| 31 Dec 24 |
21.56000 -0.07 |
21.82 | 21.51 | 21.55 | 327,343 |
| 30 Dec 24 |
21.63000 -0.16 |
21.83 | 21.58 | 21.66 | 478,126 |
| 27 Dec 24 |
21.79000 +0.24 |
22.02 | 21.71 | 21.71 | 592,272 |
| 24 Dec 24 |
21.55000 -0.29 |
22.07 | 21.55 | 21.82 | 292,015 |
| 23 Dec 24 |
21.84000 -0.08 |
21.93 | 21.62 | 21.83 | 506,626 |
| 20 Dec 24 |
21.92000 -0.06 |
22.05 | 21.57 | 21.91 | 1,921,299 |
| 19 Dec 24 |
21.98000 -0.26 |
22.26 | 21.83 | 21.99 | 1,039,620 |
| 18 Dec 24 |
22.24000 -0.03 |
22.55 | 22.17 | 22.20 | 672,785 |
| 17 Dec 24 |
22.27000 -0.18 |
22.82 | 22.27 | 22.37 | 1,060,133 |
| 16 Dec 24 |
22.45000 +0.30 |
22.54 | 22.15 | 22.20 | 1,065,705 |
| 13 Dec 24 |
22.15000 +0.05 |
22.30 | 22.09 | 22.10 | 775,937 |
| 12 Dec 24 |
22.10000 -0.03 |
22.37 | 22.08 | 22.13 | 921,127 |
| 11 Dec 24 |
22.13000 +0.06 |
22.17 | 21.80 | 21.87 | 832,243 |
| 10 Dec 24 |
22.07000 +0.59 |
22.21 | 21.33 | 21.42 | 1,368,676 |
| 09 Dec 24 |
21.48000 -0.07 |
21.92 | 21.43 | 21.64 | 752,257 |
| 06 Dec 24 |
21.55000 -0.04 |
21.91 | 21.52 | 21.76 | 1,256,573 |
| 05 Dec 24 |
21.59000 +0.44 |
21.80 | 20.99 | 21.00 | 994,210 |
| 04 Dec 24 |
21.15000 +0.96 |
21.17 | 20.14 | 20.16 | 1,090,768 |
| 03 Dec 24 |
20.19000 -0.21 |
20.57 | 20.14 | 20.38 | 1,368,470 |
| 02 Dec 24 |
20.40000 -0.89 |
21.02 | 20.23 | 20.86 | 1,838,410 |
| 29 Nov 24 |
21.29000 +0.35 |
21.31 | 20.83 | 20.83 | 979,992 |
| 28 Nov 24 |
20.94000 +0.25 |
21.12 | 20.53 | 20.70 | 1,083,048 |
| 27 Nov 24 |
20.69000 -0.21 |
20.77 | 20.29 | 20.77 | 1,124,120 |
| 26 Nov 24 |
20.90000 -0.26 |
21.18 | 20.65 | 20.94 | 773,526 |
| 25 Nov 24 |
21.16000 +0.11 |
21.41 | 20.81 | 21.20 | 2,565,531 |
| 22 Nov 24 |
21.05000 +0.16 |
21.20 | 20.73 | 21.02 | 899,506 |
| 21 Nov 24 |
20.89000 -0.42 |
21.39 | 20.67 | 21.25 | 897,421 |
| 20 Nov 24 |
21.31000 +0.04 |
21.59 | 21.25 | 21.33 | 582,021 |
| 19 Nov 24 |
21.27000 -0.94 |
22.23 | 21.06 | 22.14 | 1,347,704 |
| 18 Nov 24 |
22.21000 -0.52 |
22.80 | 22.02 | 22.36 | 1,351,286 |
| 15 Nov 24 |
22.73000 +0.69 |
23.36 | 21.84 | 21.92 | 2,140,422 |
| 14 Nov 24 |
22.04000 +2.39 |
22.04 | 19.25 | 20.10 | 3,608,087 |
| 13 Nov 24 |
19.65000 -0.18 |
19.81 | 18.05 | 19.51 | 1,303,734 |
| 12 Nov 24 |
19.82500 -0.74 |
20.38 | 19.83 | 20.33 | 1,060,549 |
| 11 Nov 24 |
20.57000 +0.37 |
20.57 | 20.27 | 20.41 | 739,367 |
| 08 Nov 24 |
20.20000 -0.29 |
20.46 | 19.88 | 20.45 | 1,051,276 |
| 07 Nov 24 |
20.49000 +0.39 |
20.52 | 19.92 | 19.96 | 881,228 |
| 06 Nov 24 |
20.10000 -0.49 |
20.92 | 19.88 | 20.71 | 909,087 |
| 05 Nov 24 |
20.59000 +0.18 |
20.59 | 20.16 | 20.34 | 608,403 |
| 04 Nov 24 |
20.41000 +0.43 |
20.47 | 19.84 | 19.92 | 663,626 |
| 01 Nov 24 |
19.98000 -0.08 |
20.16 | 19.78 | 20.15 | 521,990 |
| 31 Oct 24 |
20.06000 -0.04 |
20.31 | 19.94 | 20.05 | 678,890 |
| 30 Oct 24 |
20.10000 -0.20 |
20.49 | 20.08 | 20.15 | 493,532 |
| 29 Oct 24 |
20.30000 +0.01 |
20.61 | 20.19 | 20.35 | 639,656 |
| 28 Oct 24 |
20.29000 -0.26 |
20.60 | 19.95 | 20.53 | 953,139 |
| 25 Oct 24 |
20.55000 +0.32 |
20.55 | 19.55 | 20.04 | 1,043,367 |
| 24 Oct 24 |
20.23000 -0.02 |
20.57 | 20.17 | 20.29 | 739,696 |
| 23 Oct 24 |
20.25000 -0.09 |
20.57 | 20.20 | 20.20 | 711,842 |
| 22 Oct 24 |
20.34000 -0.07 |
20.46 | 20.21 | 20.30 | 560,672 |
| 21 Oct 24 |
20.41000 -0.10 |
20.70 | 20.26 | 20.39 | 544,062 |
| 18 Oct 24 |
20.51000 +0.06 |
20.66 | 20.37 | 20.41 | 818,450 |
| 17 Oct 24 |
20.45000 +0.01 |
20.49 | 20.30 | 20.44 | 763,737 |
| 16 Oct 24 |
20.44000 +1.24 |
20.44 | 19.27 | 19.27 | 1,484,319 |
| 15 Oct 24 |
19.20000 -0.19 |
19.75 | 19.18 | 19.55 | 904,965 |
| 14 Oct 24 |
19.39500 -0.23 |
19.66 | 19.31 | 19.56 | 517,433 |
| 11 Oct 24 |
19.62500 +0.13 |
20.17 | 19.45 | 19.55 | 752,551 |
| 10 Oct 24 |
19.50000 -0.23 |
19.92 | 19.47 | 19.65 | 668,273 |
| 09 Oct 24 |
19.72500 +0.32 |
19.73 | 19.33 | 19.36 | 458,549 |
| 08 Oct 24 |
19.40500 -0.07 |
19.56 | 19.17 | 19.24 | 688,924 |
| 07 Oct 24 |
19.48000 +0.05 |
19.88 | 19.47 | 19.75 | 783,138 |
| 04 Oct 24 |
19.43000 +0.80 |
19.70 | 18.70 | 18.70 | 1,724,120 |
| 03 Oct 24 |
18.63000 +0.27 |
19.07 | 18.22 | 18.31 | 779,979 |
| 02 Oct 24 |
18.35500 -0.11 |
18.42 | 18.11 | 18.42 | 658,350 |
| 01 Oct 24 |
18.46500 -0.17 |
18.86 | 18.40 | 18.60 | 699,562 |
| 30 Sep 24 |
18.63500 -0.30 |
18.87 | 18.42 | 18.75 | 1,020,851 |
| 27 Sep 24 |
18.93000 +0.24 |
19.09 | 18.59 | 18.60 | 1,346,438 |
| 26 Sep 24 |
18.69500 +0.52 |
18.79 | 18.28 | 18.40 | 1,358,843 |
| 25 Sep 24 |
18.17000 +0.36 |
18.53 | 17.63 | 17.63 | 1,072,479 |
| 24 Sep 24 |
17.80500 +0.15 |
18.11 | 17.64 | 18.00 | 752,587 |
| 23 Sep 24 |
17.65500 +0.01 |
17.84 | 17.38 | 17.60 | 957,544 |
| 20 Sep 24 |
17.64500 -0.31 |
18.13 | 17.65 | 17.83 | 1,687,629 |
| 19 Sep 24 |
17.96000 +0.63 |
18.03 | 17.65 | 17.88 | 1,444,940 |
| 18 Sep 24 |
17.33000 -0.04 |
17.53 | 17.21 | 17.34 | 1,048,760 |
| 17 Sep 24 |
17.37000 +0.12 |
17.54 | 17.25 | 17.32 | 925,667 |
| 16 Sep 24 |
17.25000 -0.04 |
17.40 | 16.98 | 17.22 | 798,785 |
| 13 Sep 24 |
17.29000 +0.64 |
17.29 | 16.77 | 16.80 | 1,571,870 |
| 12 Sep 24 |
16.65500 +0.56 |
16.77 | 16.13 | 16.41 | 1,932,483 |
| 11 Sep 24 |
16.10000 -0.18 |
16.73 | 15.69 | 16.33 | 1,706,076 |
| 10 Sep 24 |
16.28000 -0.82 |
16.92 | 16.18 | 16.80 | 1,824,651 |
| 09 Sep 24 |
17.10500 -0.17 |
17.46 | 17.02 | 17.32 | 865,712 |
| 06 Sep 24 |
17.27000 -0.35 |
17.58 | 17.16 | 17.53 | 1,116,386 |
| 05 Sep 24 |
17.62500 +0.27 |
17.78 | 17.27 | 17.27 | 941,758 |
| 04 Sep 24 |
17.35000 -0.51 |
17.56 | 16.92 | 17.43 | 1,215,953 |
| 03 Sep 24 |
17.86000 -0.70 |
18.63 | 17.75 | 18.49 | 728,796 |
| 02 Sep 24 |
18.56000 +0.08 |
18.67 | 18.20 | 18.47 | 482,008 |
| 30 Aug 24 |
18.47500 -0.15 |
18.75 | 18.40 | 18.59 | 1,369,929 |
| 29 Aug 24 |
18.62000 -0.07 |
18.80 | 18.55 | 18.61 | 561,008 |
| 28 Aug 24 |
18.69500 +0.00 |
18.80 | 18.51 | 18.69 | 729,158 |
| 27 Aug 24 |
18.69500 +0.26 |
18.73 | 18.37 | 18.39 | 717,054 |
| 26 Aug 24 |
18.43000 +0.10 |
18.48 | 18.25 | 18.34 | 641,648 |
| 23 Aug 24 |
18.33000 +0.34 |
18.33 | 18.04 | 18.07 | 851,503 |
| 22 Aug 24 |
17.99000 +0.16 |
18.18 | 17.82 | 17.82 | 617,613 |
| 21 Aug 24 |
17.83000 -0.05 |
18.02 | 17.82 | 17.89 | 655,956 |
| 20 Aug 24 |
17.88000 +0.05 |
17.97 | 17.72 | 17.84 | 619,025 |
| 19 Aug 24 |
17.83000 +0.32 |
17.93 | 17.47 | 17.55 | 895,718 |
| 16 Aug 24 |
17.51000 -0.07 |
17.83 | 17.46 | 17.61 | 718,193 |
| 15 Aug 24 |
17.58000 +0.28 |
17.74 | 17.28 | 17.33 | 824,758 |
| 14 Aug 24 |
17.30000 +0.18 |
17.52 | 17.20 | 17.23 | 609,445 |
| 13 Aug 24 |
17.12000 +0.03 |
17.21 | 17.00 | 17.18 | 669,046 |
| 12 Aug 24 |
17.09000 +0.02 |
17.33 | 17.01 | 17.25 | 361,774 |
| 09 Aug 24 |
17.07000 -0.17 |
17.45 | 17.07 | 17.29 | 434,489 |
| 08 Aug 24 |
17.24000 +0.07 |
17.24 | 16.77 | 16.92 | 476,381 |
| 07 Aug 24 |
17.17000 +0.45 |
17.23 | 16.92 | 16.98 | 753,730 |
| 06 Aug 24 |
16.71500 -0.28 |
17.44 | 16.60 | 17.28 | 922,860 |
| 05 Aug 24 |
16.99500 -0.13 |
17.09 | 15.78 | 16.60 | 1,554,446 |
| 02 Aug 24 |
17.12500 -0.39 |
17.51 | 16.92 | 17.46 | 1,665,985 |
| 01 Aug 24 |
17.51000 -0.61 |
18.07 | 17.38 | 18.00 | 1,329,190 |
| 31 Jul 24 |
18.12000 +0.08 |
18.49 | 18.08 | 18.33 | 1,015,708 |
| 30 Jul 24 |
18.04500 +0.07 |
18.24 | 17.96 | 18.00 | 585,328 |
| 29 Jul 24 |
17.98000 -0.02 |
18.27 | 17.85 | 18.08 | 867,680 |
| 26 Jul 24 |
18.00000 +0.38 |
18.09 | 17.46 | 17.61 | 885,544 |
| 25 Jul 24 |
17.62000 -0.35 |
17.66 | 17.18 | 17.47 | 1,565,141 |
| 24 Jul 24 |
17.97500 -0.31 |
18.50 | 17.79 | 18.38 | 1,105,704 |
| 23 Jul 24 |
18.28000 +0.08 |
18.41 | 18.05 | 18.19 | 973,433 |
| 22 Jul 24 |
18.20000 +0.55 |
18.34 | 17.65 | 17.70 | 1,581,519 |
| 19 Jul 24 |
17.65500 -0.13 |
17.78 | 17.33 | 17.64 | 1,637,759 |
| 18 Jul 24 |
17.78000 +0.16 |
17.98 | 17.49 | 17.67 | 1,573,309 |
| 17 Jul 24 |
17.62000 +0.19 |
17.93 | 17.43 | 17.53 | 980,176 |
| 16 Jul 24 |
17.43000 +0.28 |
17.43 | 17.10 | 17.12 | 998,808 |
| 15 Jul 24 |
17.15000 -0.19 |
17.32 | 16.96 | 17.18 | 921,201 |
| 12 Jul 24 |
17.34000 +0.02 |
17.58 | 17.25 | 17.33 | 906,046 |
| 11 Jul 24 |
17.32000 +0.55 |
17.48 | 16.79 | 17.20 | 1,757,304 |
| 10 Jul 24 |
16.77000 +0.83 |
16.90 | 15.84 | 15.94 | 2,049,193 |
| 09 Jul 24 |
15.94500 -0.49 |
16.54 | 15.70 | 16.46 | 1,620,242 |
| 08 Jul 24 |
16.43500 +0.10 |
16.87 | 15.99 | 16.15 | 1,072,225 |
| 05 Jul 24 |
16.33000 -0.33 |
16.72 | 16.22 | 16.58 | 891,893 |
| 04 Jul 24 |
16.66000 -0.02 |
16.83 | 16.38 | 16.73 | 754,446 |
| 03 Jul 24 |
16.68000 +0.59 |
16.82 | 16.16 | 16.22 | 1,518,369 |
| 02 Jul 24 |
16.09500 -0.02 |
16.19 | 15.78 | 15.99 | 1,183,489 |
| 01 Jul 24 |
16.11500 +0.41 |
16.58 | 16.11 | 16.30 | 1,529,095 |
| 28 Jun 24 |
15.70000 +0.19 |
15.83 | 15.47 | 15.58 | 2,484,268 |
| 27 Jun 24 |
15.50500 +0.18 |
15.69 | 15.43 | 15.57 | 1,709,881 |
| 26 Jun 24 |
15.33000 -0.13 |
15.81 | 15.27 | 15.51 | 1,130,474 |
| 25 Jun 24 |
15.46000 -0.22 |
15.63 | 15.31 | 15.49 | 1,201,500 |
| 24 Jun 24 |
15.67500 -0.15 |
15.87 | 15.35 | 15.70 | 1,232,988 |
| 21 Jun 24 |
15.82500 -0.63 |
16.54 | 15.77 | 16.50 | 3,476,502 |
| 20 Jun 24 |
16.45000 +0.43 |
16.45 | 15.99 | 16.03 | 1,293,393 |
| 19 Jun 24 |
16.02000 -0.09 |
16.48 | 15.93 | 16.25 | 1,151,770 |
| 18 Jun 24 |
16.11000 +0.10 |
16.59 | 15.85 | 16.33 | 1,523,966 |
| 17 Jun 24 |
16.01000 +0.51 |
16.25 | 15.52 | 15.61 | 2,279,480 |
| 14 Jun 24 |
15.50500 -0.53 |
16.03 | 15.28 | 15.95 | 2,575,213 |
| 13 Jun 24 |
16.03500 -0.75 |
16.98 | 15.90 | 16.80 | 2,302,059 |
| 12 Jun 24 |
16.78000 -0.01 |
17.22 | 16.55 | 16.73 | 1,658,981 |
| 11 Jun 24 |
16.79500 -0.89 |
17.85 | 16.67 | 17.80 | 1,715,282 |
| 10 Jun 24 |
17.68500 -0.02 |
17.75 | 17.13 | 17.45 | 1,725,944 |
| 07 Jun 24 |
17.70000 -0.28 |
17.93 | 17.53 | 17.90 | 1,122,231 |
| 06 Jun 24 |
17.98000 +0.16 |
18.26 | 17.45 | 17.84 | 2,186,509 |
| 05 Jun 24 |
17.82000 +0.52 |
18.06 | 17.23 | 17.24 | 2,034,226 |
| 04 Jun 24 |
17.30000 -0.34 |
17.55 | 17.15 | 17.42 | 2,358,852 |
| 03 Jun 24 |
17.63500 -0.35 |
18.05 | 17.22 | 17.90 | 2,919,811 |
| 31 May 24 |
17.99000 -0.71 |
18.75 | 17.56 | 18.70 | 4,870,095 |
| 30 May 24 |
18.70000 -0.13 |
18.89 | 18.42 | 18.44 | 1,518,691 |
| 29 May 24 |
18.83000 +0.06 |
18.83 | 18.45 | 18.66 | 2,104,692 |
| 28 May 24 |
18.77000 -0.97 |
19.00 | 18.27 | 18.67 | 2,648,842 |
| 27 May 24 |
19.73500 +1.04 |
19.88 | 18.40 | 18.45 | 3,194,484 |
| 24 May 24 |
18.69500 +0.48 |
18.69 | 18.08 | 18.09 | 1,641,550 |
| 23 May 24 |
18.22000 +0.08 |
18.34 | 18.01 | 18.15 | 729,534 |
| 22 May 24 |
18.13500 -0.01 |
18.28 | 17.60 | 18.01 | 1,226,228 |
| 21 May 24 |
18.14500 -0.05 |
18.30 | 18.03 | 18.11 | 924,149 |
| 20 May 24 |
18.19000 +0.11 |
18.30 | 18.00 | 18.05 | 798,375 |
| 17 May 24 |
18.08500 -0.16 |
18.19 | 17.96 | 18.17 | 1,190,014 |
| 16 May 24 |
18.24500 +0.26 |
18.48 | 18.04 | 18.20 | 1,266,684 |
| 15 May 24 |
17.99000 -0.27 |
18.70 | 17.80 | 18.50 | 1,535,533 |
| 14 May 24 |
18.26000 +0.26 |
18.65 | 17.79 | 18.00 | 2,071,352 |
| 13 May 24 |
18.00000 +0.89 |
18.16 | 17.13 | 17.27 | 2,070,200 |
| 10 May 24 |
17.11000 +0.52 |
17.43 | 16.53 | 16.68 | 2,078,321 |
| 09 May 24 |
16.59000 -0.52 |
17.17 | 16.51 | 17.01 | 1,965,559 |
| 08 May 24 |
17.11000 +1.47 |
17.30 | 14.50 | 14.65 | 5,505,545 |
| 07 May 24 |
15.64500 +0.05 |
15.80 | 15.28 | 15.58 | 1,957,475 |
| 06 May 24 |
15.59500 +0.04 |
15.81 | 15.50 | 15.60 | 857,283 |
| 03 May 24 |
15.55500 +0.01 |
15.95 | 15.51 | 15.63 | 1,111,201 |
| 02 May 24 |
15.54500 +0.67 |
15.74 | 14.94 | 14.97 | 2,459,539 |
| 30 Apr 24 |
14.87500 -0.38 |
15.39 | 14.74 | 15.15 | 2,095,890 |
| 29 Apr 24 |
15.25500 +0.21 |
15.39 | 15.17 | 15.24 | 918,807 |
| 26 Apr 24 |
15.04500 +0.14 |
15.27 | 14.98 | 15.00 | 1,640,363 |
| 25 Apr 24 |
14.90500 -0.14 |
15.38 | 14.89 | 15.06 | 1,380,037 |
| 24 Apr 24 |
15.04000 -0.30 |
15.40 | 14.97 | 15.34 | 1,649,971 |
| 23 Apr 24 |
15.33500 -0.10 |
15.84 | 15.15 | 15.53 | 2,083,318 |
| 22 Apr 24 |
15.44000 +0.34 |
16.11 | 14.98 | 15.50 | 3,251,608 |
| 19 Apr 24 |
15.10000 +0.00 |
15.10 | 14.70 | 14.85 | 2,225,261 |
| 18 Apr 24 |
15.10000 +0.81 |
15.18 | 14.46 | 14.46 | 2,501,922 |
| 17 Apr 24 |
14.29000 +0.41 |
14.44 | 13.90 | 13.97 | 1,810,504 |
| 16 Apr 24 |
13.87500 -0.42 |
14.13 | 13.66 | 14.00 | 2,294,707 |
| 15 Apr 24 |
14.29500 -0.07 |
14.79 | 14.29 | 14.45 | 2,215,003 |
| 12 Apr 24 |
14.37000 -0.46 |
15.06 | 14.34 | 14.97 | 1,948,651 |
| 11 Apr 24 |
14.83000 -0.07 |
15.36 | 14.83 | 14.88 | 2,110,352 |
| 10 Apr 24 |
14.90000 +0.05 |
15.66 | 14.68 | 14.94 | 3,672,289 |
| 09 Apr 24 |
14.85000 +0.98 |
15.40 | 13.74 | 13.80 | 4,229,934 |
| 08 Apr 24 |
13.87500 +0.04 |
14.03 | 13.18 | 13.78 | 2,402,134 |
| 05 Apr 24 |
13.83500 -0.22 |
13.88 | 13.37 | 13.87 | 2,916,619 |
| 04 Apr 24 |
14.05500 -0.14 |
14.23 | 13.98 | 14.20 | 1,601,034 |
| 03 Apr 24 |
14.20000 +0.11 |
14.25 | 13.85 | 14.19 | 1,629,658 |
| 02 Apr 24 |
14.08500 -0.05 |
14.21 | 13.72 | 13.90 | 2,106,561 |
| 28 Mar 24 |
14.13000 +0.36 |
14.27 | 13.81 | 13.84 | 2,362,625 |
| 27 Mar 24 |
13.77500 +0.17 |
13.85 | 13.52 | 13.65 | 1,523,326 |
| 26 Mar 24 |
13.60000 +0.42 |
13.60 | 13.15 | 13.18 | 1,712,820 |
| 25 Mar 24 |
13.18000 +0.07 |
13.33 | 13.04 | 13.10 | 1,185,677 |
| 22 Mar 24 |
13.11000 -0.10 |
13.21 | 12.91 | 13.16 | 1,994,878 |
| 21 Mar 24 |
13.21000 +0.42 |
13.36 | 13.00 | 13.04 | 1,964,165 |
| 20 Mar 24 |
12.79000 -0.09 |
12.90 | 12.69 | 12.85 | 1,225,207 |
| 19 Mar 24 |
12.88000 -0.22 |
13.13 | 12.81 | 13.03 | 1,907,631 |
| 18 Mar 24 |
13.09500 +0.78 |
13.57 | 12.90 | 12.93 | 4,663,737 |
| 15 Mar 24 |
12.31000 +0.26 |
12.31 | 11.92 | 12.07 | 5,777,213 |
| 14 Mar 24 |
12.05000 +0.15 |
12.44 | 11.90 | 11.95 | 2,561,213 |
| 13 Mar 24 |
11.89500 -0.26 |
12.13 | 11.56 | 12.12 | 2,240,349 |
| 12 Mar 24 |
12.15500 +0.43 |
12.23 | 11.68 | 11.77 | 1,712,441 |
| 11 Mar 24 |
11.72500 -0.28 |
11.98 | 11.56 | 11.84 | 1,498,021 |
| 08 Mar 24 |
12.00500 -0.06 |
12.30 | 11.87 | 11.98 | 1,224,132 |
| 07 Mar 24 |
12.06000 +0.22 |
12.10 | 11.69 | 11.79 | 1,415,775 |
| 06 Mar 24 |
11.84000 +0.20 |
11.99 | 11.62 | 11.63 | 1,176,904 |
| 05 Mar 24 |
11.63500 -0.43 |
11.89 | 11.53 | 11.88 | 2,014,879 |
| 04 Mar 24 |
12.06500 -0.02 |
12.13 | 11.96 | 12.09 | 1,014,413 |
| 01 Mar 24 |
12.08500 -0.26 |
12.49 | 12.01 | 12.49 | 1,254,155 |
| 29 Feb 24 |
12.34000 -0.04 |
12.50 | 12.19 | 12.38 | 3,589,470 |
| 28 Feb 24 |
12.38000 +0.17 |
12.52 | 12.23 | 12.34 | 2,036,246 |
| 27 Feb 24 |
12.21000 +0.65 |
12.27 | 11.52 | 11.56 | 3,159,059 |
| 26 Feb 24 |
11.56000 -0.23 |
11.78 | 11.54 | 11.75 | 1,471,499 |
| 23 Feb 24 |
11.79000 -0.03 |
12.00 | 11.66 | 11.96 | 1,432,729 |
| 22 Feb 24 |
11.82500 -0.12 |
12.31 | 11.77 | 12.07 | 2,174,815 |
| 21 Feb 24 |
11.94500 +0.51 |
11.94 | 11.52 | 11.54 | 2,918,331 |
| 20 Feb 24 |
11.44000 +0.09 |
11.50 | 11.20 | 11.28 | 1,706,947 |
| 19 Feb 24 |
11.35000 -0.34 |
11.60 | 11.34 | 11.57 | 1,363,076 |
| 16 Feb 24 |
11.69500 +0.16 |
11.84 | 11.60 | 11.68 | 1,697,463 |
| 15 Feb 24 |
11.53000 +0.15 |
11.89 | 11.48 | 11.51 | 1,693,108 |
| 14 Feb 24 |
11.38000 +0.15 |
11.43 | 11.10 | 11.15 | 1,399,634 |
| 13 Feb 24 |
11.23000 -0.31 |
11.52 | 11.18 | 11.51 | 2,478,920 |
| 12 Feb 24 |
11.53500 -0.16 |
11.78 | 11.44 | 11.72 | 1,809,794 |
| 09 Feb 24 |
11.70000 +0.09 |
11.82 | 11.54 | 11.59 | 1,458,713 |
| 08 Feb 24 |
11.61000 +0.09 |
11.78 | 11.47 | 11.50 | 1,456,809 |
| 07 Feb 24 |
11.52500 +0.03 |
11.68 | 11.32 | 11.45 | 1,439,986 |
| 06 Feb 24 |
11.49500 +0.02 |
11.64 | 11.28 | 11.54 | 1,599,888 |
| 05 Feb 24 |
11.47500 -0.48 |
12.00 | 11.42 | 11.90 | 1,940,588 |
| 02 Feb 24 |
11.96000 +0.13 |
12.21 | 11.96 | 11.99 | 1,636,080 |
| 01 Feb 24 |
11.83000 +0.08 |
12.03 | 11.52 | 11.54 | 1,762,191 |
| 31 Jan 24 |
11.75000 +0.07 |
11.95 | 11.69 | 11.76 | 1,436,577 |
| 30 Jan 24 |
11.67500 +0.04 |
11.71 | 11.47 | 11.60 | 1,294,749 |
| 29 Jan 24 |
11.63500 -0.06 |
11.66 | 11.36 | 11.60 | 1,640,800 |
| 26 Jan 24 |
11.69500 +0.34 |
11.77 | 11.37 | 11.41 | 3,039,054 |
| 25 Jan 24 |
11.36000 +0.10 |
11.52 | 11.23 | 11.35 | 2,402,030 |
| 24 Jan 24 |
11.25500 -0.65 |
12.31 | 10.95 | 12.12 | 5,932,963 |
| 23 Jan 24 |
11.90500 +0.44 |
12.16 | 11.49 | 11.67 | 3,947,848 |
| 22 Jan 24 |
11.46500 +0.50 |
11.49 | 11.11 | 11.13 | 2,337,320 |
| 19 Jan 24 |
10.96500 -0.35 |
11.44 | 10.84 | 11.41 | 3,165,248 |
| 18 Jan 24 |
11.31500 -0.03 |
11.49 | 11.22 | 11.31 | 1,778,793 |
| 17 Jan 24 |
11.34500 -0.09 |
11.40 | 11.06 | 11.26 | 2,737,375 |
| 16 Jan 24 |
11.44000 -0.42 |
11.67 | 11.23 | 11.67 | 3,236,604 |
| 15 Jan 24 |
11.86000 +0.06 |
12.10 | 11.59 | 11.72 | 1,687,371 |
| 12 Jan 24 |
11.80000 +0.07 |
11.95 | 11.69 | 11.83 | 1,759,616 |
| 11 Jan 24 |
11.73500 +0.04 |
12.02 | 11.73 | 11.88 | 2,294,338 |
| 10 Jan 24 |
11.69500 -0.21 |
12.19 | 11.66 | 11.90 | 1,995,360 |
| 09 Jan 24 |
11.90500 +0.62 |
11.97 | 11.34 | 11.34 | 2,755,664 |
| 08 Jan 24 |
11.28500 +0.07 |
11.35 | 11.04 | 11.26 | 1,307,937 |
| 05 Jan 24 |
11.21500 -0.01 |
11.29 | 10.93 | 11.20 | 1,769,636 |
| 04 Jan 24 |
11.23000 +0.26 |
11.36 | 11.11 | 11.17 | 2,977,868 |
| 03 Jan 24 |
10.96500 -1.20 |
12.01 | 10.66 | 12.00 | 7,881,104 |
| 02 Jan 24 |
12.17000 -0.01 |
12.51 | 12.05 | 12.28 | 1,431,050 |
| 29 Dec 23 |
12.18000 +0.05 |
12.27 | 12.11 | 12.15 | 1,144,072 |
| 28 Dec 23 |
12.13500 -0.07 |
12.31 | 12.06 | 12.25 | 895,881 |
| 27 Dec 23 |
12.20500 +0.20 |
12.34 | 12.09 | 12.09 | 1,358,163 |
| 22 Dec 23 |
12.00500 -0.21 |
12.25 | 11.98 | 12.13 | 1,411,035 |
| 21 Dec 23 |
12.21500 +0.03 |
12.32 | 12.07 | 12.16 | 1,176,024 |
| 20 Dec 23 |
12.18500 -0.04 |
12.47 | 12.02 | 12.27 | 1,714,188 |
| 19 Dec 23 |
12.22500 +0.17 |
12.32 | 11.92 | 11.94 | 2,391,642 |
| 18 Dec 23 |
12.05500 +0.01 |
12.33 | 11.94 | 12.12 | 2,191,676 |
| 15 Dec 23 |
12.05000 +0.40 |
12.07 | 11.70 | 11.74 | 6,084,663 |
| 14 Dec 23 |
11.64500 +0.95 |
11.65 | 10.82 | 11.00 | 4,614,371 |
| 13 Dec 23 |
10.69500 -0.39 |
11.19 | 10.68 | 11.02 | 3,217,245 |
| 12 Dec 23 |
11.08000 -0.27 |
11.40 | 11.07 | 11.40 | 2,336,659 |
| 11 Dec 23 |
11.34500 -0.34 |
11.69 | 11.35 | 11.65 | 1,962,822 |
| 08 Dec 23 |
11.69000 +0.06 |
11.82 | 11.32 | 11.44 | 2,814,681 |
| 07 Dec 23 |
11.63000 +0.03 |
11.69 | 11.32 | 11.50 | 1,869,327 |
| 06 Dec 23 |
11.59500 +0.39 |
11.81 | 11.02 | 11.19 | 3,649,361 |
| 05 Dec 23 |
11.20500 -0.22 |
11.34 | 11.06 | 11.30 | 2,821,052 |
| 04 Dec 23 |
11.42500 -0.39 |
11.92 | 11.38 | 11.85 | 2,501,965 |
| 01 Dec 23 |
11.81000 +0.44 |
11.81 | 11.38 | 11.45 | 2,969,547 |
| 30 Nov 23 |
11.37000 -0.13 |
11.47 | 11.07 | 11.41 | 4,193,715 |
| 29 Nov 23 |
11.49500 -0.43 |
11.86 | 11.49 | 11.76 | 3,544,641 |
| 28 Nov 23 |
11.92000 -0.30 |
12.23 | 11.86 | 12.20 | 2,300,379 |
| 27 Nov 23 |
12.21500 -0.10 |
12.45 | 12.22 | 12.28 | 1,132,484 |
| 24 Nov 23 |
12.32000 -0.01 |
12.37 | 12.15 | 12.34 | 1,397,359 |
| 23 Nov 23 |
12.33000 -0.13 |
12.46 | 12.26 | 12.40 | 1,154,148 |
| 22 Nov 23 |
12.45500 +0.00 |
12.80 | 12.44 | 12.53 | 1,784,344 |
| 21 Nov 23 |
12.45500 +0.09 |
12.79 | 12.45 | 12.47 | 2,440,065 |
| 20 Nov 23 |
12.37000 +0.01 |
12.76 | 12.35 | 12.42 | 2,692,905 |
| 17 Nov 23 |
12.36500 -0.20 |
12.65 | 12.17 | 12.55 | 4,073,071 |
| 16 Nov 23 |
12.57000 +0.53 |
12.88 | 11.98 | 12.00 | 4,832,385 |
| 15 Nov 23 |
12.04000 -2.13 |
13.20 | 11.03 | 12.40 | 15,782,482 |
| 14 Nov 23 |
14.17000 +0.76 |
14.28 | 13.35 | 13.52 | 3,846,638 |
| 13 Nov 23 |
13.41500 +0.31 |
13.44 | 13.16 | 13.21 | 1,683,122 |
| 10 Nov 23 |
13.10500 -0.77 |
13.70 | 12.91 | 13.70 | 2,772,145 |
| 09 Nov 23 |
13.87500 +0.19 |
13.94 | 13.58 | 13.69 | 1,576,948 |
| 08 Nov 23 |
13.68000 +0.11 |
13.95 | 13.47 | 13.51 | 2,209,116 |
| 07 Nov 23 |
13.57500 -0.18 |
13.68 | 13.34 | 13.60 | 1,998,365 |
| 06 Nov 23 |
13.75000 -0.15 |
14.15 | 13.75 | 14.09 | 2,261,760 |
| 03 Nov 23 |
13.89500 +0.69 |
14.22 | 13.29 | 13.39 | 3,363,983 |
| 02 Nov 23 |
13.21000 +0.46 |
13.42 | 12.90 | 12.94 | 3,150,783 |
| 01 Nov 23 |
12.75000 +0.00 |
12.89 | 12.70 | 12.76 | 1,395,495 |
| 31 Oct 23 |
12.75000 +0.41 |
12.82 | 12.34 | 12.34 | 2,875,738 |
| 30 Oct 23 |
12.34000 +0.27 |
12.54 | 12.15 | 12.18 | 2,432,726 |
| 27 Oct 23 |
12.07000 +0.17 |
12.11 | 11.78 | 11.93 | 1,676,550 |
| 26 Oct 23 |
11.90000 -0.02 |
12.01 | 11.51 | 11.78 | 2,473,595 |
| 25 Oct 23 |
11.92000 -0.34 |
12.23 | 11.80 | 12.22 | 2,590,866 |
| 24 Oct 23 |
12.26000 +0.05 |
12.35 | 12.06 | 12.18 | 1,406,769 |
| 23 Oct 23 |
12.21000 +0.05 |
12.24 | 11.86 | 12.23 | 1,905,044 |
| 20 Oct 23 |
12.16500 -0.29 |
12.26 | 12.07 | 12.24 | 2,418,579 |
| 19 Oct 23 |
12.45500 +0.16 |
12.47 | 12.07 | 12.17 | 2,104,286 |
| 18 Oct 23 |
12.29000 -0.12 |
12.53 | 12.22 | 12.30 | 2,460,006 |
| 17 Oct 23 |
12.41000 -0.34 |
12.78 | 12.32 | 12.72 | 2,067,827 |
| 16 Oct 23 |
12.75000 -0.01 |
12.88 | 12.36 | 12.72 | 2,940,178 |
| 13 Oct 23 |
12.76000 -0.51 |
13.52 | 12.66 | 13.13 | 4,538,761 |
| 12 Oct 23 |
13.27500 -0.13 |
13.77 | 13.11 | 13.53 | 3,156,039 |
| 11 Oct 23 |
13.40500 -0.26 |
13.86 | 13.39 | 13.50 | 3,563,850 |
| 10 Oct 23 |
13.66000 +0.59 |
13.98 | 13.13 | 13.13 | 5,097,512 |
| 09 Oct 23 |
13.07000 -0.22 |
13.40 | 12.91 | 13.23 | 3,584,687 |
| 06 Oct 23 |
13.28500 -0.11 |
13.95 | 12.52 | 13.45 | 10,453,166 |
| 05 Oct 23 |
13.39500 -8.06 |
15.00 | 12.91 | 14.85 | 20,727,332 |
| 04 Oct 23 |
21.46000 -0.23 |
21.60 | 21.19 | 21.50 | 1,036,546 |
| 03 Oct 23 |
21.69000 -0.55 |
22.10 | 21.53 | 21.98 | 1,122,307 |
| 02 Oct 23 |
22.24000 -0.36 |
22.80 | 21.97 | 22.75 | 1,162,340 |
| 29 Sep 23 |
22.60000 -0.10 |
22.98 | 22.60 | 22.91 | 1,402,730 |
| 28 Sep 23 |
22.70000 +0.08 |
22.74 | 22.38 | 22.59 | 999,711 |
| 27 Sep 23 |
22.62000 +0.23 |
22.88 | 22.36 | 22.40 | 1,002,006 |
| 26 Sep 23 |
22.39000 -0.44 |
22.54 | 22.17 | 22.52 | 920,099 |
| 25 Sep 23 |
22.83000 -0.51 |
23.35 | 22.54 | 23.24 | 1,143,551 |
| 22 Sep 23 |
23.34000 -0.24 |
23.39 | 23.11 | 23.30 | 883,061 |
| 21 Sep 23 |
23.58000 -0.48 |
23.77 | 23.41 | 23.64 | 1,087,017 |
| 20 Sep 23 |
24.06000 +0.03 |
24.21 | 23.91 | 24.13 | 823,296 |
| 19 Sep 23 |
24.03000 +0.27 |
24.09 | 23.64 | 23.69 | 629,247 |
| 18 Sep 23 |
23.76000 -0.40 |
24.16 | 23.69 | 24.00 | 669,983 |
| 15 Sep 23 |
24.16000 -0.13 |
24.69 | 23.99 | 24.48 | 2,481,687 |
| 14 Sep 23 |
24.29000 +1.07 |
24.38 | 23.11 | 23.31 | 1,337,015 |
| 13 Sep 23 |
23.22000 -0.94 |
23.72 | 22.86 | 23.62 | 1,851,609 |
| 12 Sep 23 |
24.16000 -0.01 |
24.35 | 23.93 | 24.35 | 693,056 |
| 11 Sep 23 |
24.17000 +0.46 |
24.35 | 23.88 | 23.88 | 815,759 |
| 08 Sep 23 |
23.71000 -0.31 |
24.21 | 23.45 | 24.10 | 1,140,665 |
| 07 Sep 23 |
24.02000 -0.86 |
24.84 | 24.02 | 24.78 | 1,109,378 |
| 06 Sep 23 |
24.88000 +0.21 |
24.91 | 24.25 | 24.40 | 740,080 |
| 05 Sep 23 |
24.67000 -0.30 |
24.90 | 24.51 | 24.84 | 689,662 |
| 04 Sep 23 |
24.97000 -0.14 |
25.33 | 24.86 | 25.23 | 603,328 |
| 01 Sep 23 |
25.11000 -0.40 |
25.44 | 25.11 | 25.43 | 1,206,835 |
| 31 Aug 23 |
25.51000 +0.06 |
25.83 | 25.32 | 25.55 | 3,858,046 |
| 30 Aug 23 |
25.45000 -0.32 |
25.85 | 25.21 | 25.70 | 721,676 |
| 29 Aug 23 |
25.77000 +0.11 |
25.87 | 25.52 | 25.84 | 711,850 |
| 28 Aug 23 |
25.66000 +0.34 |
25.77 | 25.28 | 25.64 | 629,719 |
| 25 Aug 23 |
25.32000 -0.26 |
25.62 | 25.27 | 25.45 | 483,008 |
| 24 Aug 23 |
25.58000 -0.23 |
26.26 | 25.58 | 26.07 | 609,605 |
| 23 Aug 23 |
25.81000 +0.41 |
25.81 | 25.35 | 25.48 | 671,561 |
| 22 Aug 23 |
25.40000 +0.53 |
25.47 | 24.96 | 25.00 | 699,701 |
| 21 Aug 23 |
24.87000 -0.06 |
25.06 | 24.69 | 24.89 | 451,613 |
| 18 Aug 23 |
24.93000 -0.24 |
25.04 | 24.57 | 25.03 | 613,263 |
| 17 Aug 23 |
25.17000 -0.33 |
25.44 | 25.07 | 25.38 | 702,193 |
| 16 Aug 23 |
25.50000 -0.30 |
25.87 | 25.47 | 25.71 | 603,508 |
| 15 Aug 23 |
25.80000 -0.20 |
26.14 | 25.66 | 26.08 | 552,258 |
| 14 Aug 23 |
26.00000 +0.04 |
26.11 | 25.81 | 25.95 | 348,149 |
| 11 Aug 23 |
25.96000 -0.20 |
26.04 | 25.66 | 25.92 | 836,213 |
| 10 Aug 23 |
26.16000 +0.02 |
26.50 | 26.01 | 26.32 | 689,091 |
| 09 Aug 23 |
26.14000 +0.14 |
26.58 | 26.14 | 26.37 | 717,269 |
| 08 Aug 23 |
26.00000 -0.44 |
26.35 | 25.74 | 26.20 | 799,916 |
| 07 Aug 23 |
26.44000 -0.28 |
26.77 | 26.17 | 26.59 | 526,968 |
| 04 Aug 23 |
26.72000 +0.16 |
26.88 | 26.33 | 26.63 | 672,162 |
| 03 Aug 23 |
26.56000 -0.35 |
26.78 | 26.38 | 26.60 | 734,753 |
| 02 Aug 23 |
26.91000 -0.55 |
27.10 | 26.55 | 26.88 | 1,139,664 |
| 01 Aug 23 |
27.46000 -0.36 |
27.89 | 27.23 | 27.72 | 706,859 |
| 31 Jul 23 |
27.82000 +0.03 |
27.99 | 27.53 | 27.75 | 673,221 |
| 28 Jul 23 |
27.79000 -0.41 |
28.16 | 27.48 | 28.08 | 704,539 |
| 27 Jul 23 |
28.20000 +1.24 |
28.39 | 27.04 | 27.07 | 1,706,951 |
| 26 Jul 23 |
26.96000 +0.05 |
27.01 | 26.65 | 26.87 | 1,202,128 |
| 25 Jul 23 |
26.91000 -0.51 |
28.31 | 26.63 | 28.01 | 1,566,196 |
| 24 Jul 23 |
27.42000 +0.04 |
27.80 | 27.22 | 27.28 | 949,813 |
| 21 Jul 23 |
27.38000 +0.11 |
27.45 | 27.15 | 27.23 | 852,119 |
| 20 Jul 23 |
27.27000 +0.21 |
27.38 | 26.92 | 27.07 | 609,711 |
| 19 Jul 23 |
27.06000 +0.07 |
27.33 | 27.02 | 27.17 | 727,942 |
| 18 Jul 23 |
26.99000 +0.24 |
27.15 | 26.54 | 26.75 | 582,172 |
| 17 Jul 23 |
26.75000 -0.32 |
27.10 | 26.69 | 26.71 | 585,784 |
| 14 Jul 23 |
27.07000 +0.07 |
27.24 | 26.90 | 26.90 | 831,050 |
| 13 Jul 23 |
27.00000 +0.41 |
27.17 | 26.54 | 26.67 | 910,949 |
| 12 Jul 23 |
26.59000 +0.72 |
26.64 | 25.86 | 26.04 | 929,656 |
| 11 Jul 23 |
25.87000 +0.23 |
26.08 | 25.77 | 25.89 | 759,597 |
| 10 Jul 23 |
25.64000 +0.22 |
25.66 | 25.04 | 25.31 | 637,242 |
| 07 Jul 23 |
25.42000 +0.49 |
25.48 | 24.71 | 24.88 | 882,202 |
| 06 Jul 23 |
24.93000 -1.08 |
25.71 | 24.65 | 25.71 | 1,802,328 |
| 05 Jul 23 |
26.01000 -0.33 |
26.39 | 25.87 | 26.17 | 1,202,514 |
| 04 Jul 23 |
26.34000 -0.81 |
27.16 | 25.82 | 27.05 | 2,480,055 |
| 03 Jul 23 |
27.15000 -0.17 |
27.61 | 27.15 | 27.55 | 912,186 |
| 30 Jun 23 |
27.32000 -0.01 |
27.61 | 27.15 | 27.45 | 1,489,905 |
| 29 Jun 23 |
27.33000 -0.25 |
27.81 | 27.33 | 27.60 | 775,768 |
| 28 Jun 23 |
27.58000 +0.43 |
27.74 | 27.22 | 27.26 | 1,020,483 |
| 27 Jun 23 |
27.15000 +0.11 |
27.29 | 26.69 | 27.20 | 825,987 |
| 26 Jun 23 |
27.04000 +0.17 |
27.22 | 26.49 | 26.98 | 956,950 |
| 23 Jun 23 |
26.87000 +0.19 |
26.90 | 26.22 | 26.42 | 907,043 |
| 22 Jun 23 |
26.68000 +0.38 |
26.68 | 25.90 | 26.03 | 1,380,441 |
| 21 Jun 23 |
26.30000 +0.41 |
26.38 | 25.79 | 25.87 | 1,047,274 |
| 20 Jun 23 |
25.89000 -0.14 |
26.14 | 25.72 | 25.93 | 896,774 |
| 19 Jun 23 |
26.03000 -0.38 |
26.47 | 25.88 | 26.24 | 1,226,650 |
| 16 Jun 23 |
26.41000 -0.04 |
26.89 | 26.25 | 26.58 | 2,402,497 |
| 15 Jun 23 |
26.45000 -0.74 |
27.05 | 26.04 | 27.01 | 1,621,865 |
| 14 Jun 23 |
27.19000 -0.48 |
27.66 | 27.19 | 27.66 | 1,200,793 |
| 13 Jun 23 |
27.67000 +0.23 |
27.90 | 27.41 | 27.74 | 1,100,719 |
| 12 Jun 23 |
27.44000 -0.14 |
27.85 | 27.38 | 27.80 | 1,075,566 |
| 09 Jun 23 |
27.58000 -0.32 |
28.07 | 27.55 | 27.87 | 1,047,110 |
| 08 Jun 23 |
27.90000 +0.71 |
28.04 | 27.20 | 27.20 | 1,365,747 |
| 07 Jun 23 |
27.19000 +0.18 |
27.35 | 26.73 | 27.00 | 1,142,386 |
| 06 Jun 23 |
27.01000 +0.06 |
27.03 | 26.63 | 26.89 | 738,648 |
| 05 Jun 23 |
26.95000 +0.00 |
27.33 | 26.83 | 27.09 | 874,518 |
| 02 Jun 23 |
26.95000 +0.92 |
27.14 | 26.28 | 26.28 | 1,256,033 |
| 01 Jun 23 |
26.03000 +0.29 |
26.12 | 25.82 | 25.98 | 907,849 |
| 31 May 23 |
25.74000 -0.46 |
26.07 | 25.53 | 26.00 | 2,673,979 |
| 30 May 23 |
26.20000 -0.30 |
26.79 | 26.07 | 26.53 | 1,034,235 |
| 29 May 23 |
26.50000 -0.03 |
26.77 | 26.29 | 26.70 | 425,953 |
| 26 May 23 |
26.53000 +0.05 |
26.69 | 26.25 | 26.61 | 723,511 |
| 25 May 23 |
26.48000 +0.12 |
27.25 | 26.10 | 26.49 | 790,174 |
| 24 May 23 |
26.36000 -0.62 |
26.93 | 26.16 | 26.64 | 1,417,629 |
| 23 May 23 |
26.98000 -0.52 |
27.56 | 26.66 | 27.46 | 1,740,807 |
| 22 May 23 |
27.50000 +0.18 |
27.62 | 27.04 | 27.15 | 1,165,109 |
| 19 May 23 |
27.32000 +0.23 |
27.56 | 27.11 | 27.12 | 1,336,557 |
| 18 May 23 |
27.09000 +0.19 |
27.15 | 26.64 | 27.00 | 852,163 |
| 17 May 23 |
26.90000 +0.50 |
27.09 | 26.34 | 26.40 | 1,912,310 |
| 16 May 23 |
26.40000 +0.65 |
26.44 | 25.54 | 25.64 | 2,422,350 |
| 15 May 23 |
25.75000 +1.28 |
25.98 | 24.94 | 25.57 | 3,182,155 |
| 12 May 23 |
24.47000 +0.56 |
24.76 | 24.00 | 24.01 | 2,258,107 |
| 11 May 23 |
23.91000 +0.83 |
24.07 | 23.43 | 23.55 | 1,678,448 |
| 10 May 23 |
23.08000 -0.57 |
23.88 | 22.08 | 23.38 | 3,761,554 |
| 09 May 23 |
23.65000 -0.29 |
23.82 | 23.31 | 23.80 | 2,483,989 |
| 08 May 23 |
23.94000 +0.77 |
24.02 | 23.32 | 23.32 | 1,887,742 |
| 05 May 23 |
23.17000 +0.50 |
23.25 | 22.63 | 22.73 | 1,190,772 |
| 04 May 23 |
22.67000 -0.04 |
22.87 | 22.41 | 22.78 | 1,401,630 |
| 03 May 23 |
22.71000 +0.09 |
22.94 | 22.59 | 22.72 | 969,390 |
| 02 May 23 |
22.62000 -0.12 |
23.00 | 22.57 | 22.74 | 1,741,240 |
| 28 Apr 23 |
22.74000 +0.45 |
22.90 | 22.23 | 22.50 | 1,782,595 |
| 27 Apr 23 |
22.29000 +0.19 |
22.60 | 21.81 | 22.00 | 1,446,548 |
| 26 Apr 23 |
22.10000 -0.01 |
22.42 | 21.96 | 22.09 | 1,396,736 |
| 25 Apr 23 |
22.11000 +0.44 |
22.22 | 21.48 | 21.76 | 1,626,973 |
| 24 Apr 23 |
21.67000 -0.02 |
21.94 | 21.61 | 21.68 | 974,462 |
| 21 Apr 23 |
21.69000 -0.07 |
21.83 | 21.43 | 21.72 | 1,325,993 |
| 20 Apr 23 |
21.76000 -0.67 |
22.50 | 21.54 | 22.50 | 1,925,712 |
| 19 Apr 23 |
22.43000 +0.08 |
22.48 | 22.01 | 22.21 | 1,253,430 |
| 18 Apr 23 |
22.35000 +0.34 |
22.42 | 21.95 | 22.18 | 1,711,891 |
| 17 Apr 23 |
22.01000 +0.09 |
22.37 | 21.56 | 22.07 | 2,040,461 |
| 14 Apr 23 |
21.92000 -0.68 |
22.24 | 20.69 | 21.49 | 4,403,518 |
| 13 Apr 23 |
22.60000 -1.29 |
23.91 | 22.55 | 23.77 | 3,584,570 |
| 12 Apr 23 |
23.89000 +0.20 |
24.07 | 23.72 | 23.79 | 1,195,223 |
| 11 Apr 23 |
23.69000 +0.20 |
24.00 | 23.64 | 23.92 | 1,662,965 |
| 06 Apr 23 |
23.49000 +0.25 |
23.54 | 23.13 | 23.32 | 1,568,875 |
| 05 Apr 23 |
23.24000 -0.50 |
23.89 | 23.06 | 23.68 | 1,929,465 |
| 04 Apr 23 |
23.74000 -1.39 |
25.17 | 23.74 | 25.11 | 3,342,525 |
| 03 Apr 23 |
25.13000 +0.05 |
25.24 | 25.01 | 25.19 | 702,453 |
| 31 Mar 23 |
25.08000 +0.03 |
25.27 | 24.83 | 25.11 | 1,197,777 |
| 30 Mar 23 |
25.05000 +0.45 |
25.38 | 24.78 | 24.80 | 1,182,682 |
| 29 Mar 23 |
24.60000 +0.28 |
24.76 | 24.30 | 24.52 | 1,088,144 |
| 28 Mar 23 |
24.32000 +0.30 |
24.57 | 24.14 | 24.44 | 1,206,069 |
| 27 Mar 23 |
24.02000 +0.27 |
24.54 | 23.65 | 24.12 | 988,243 |
| 24 Mar 23 |
23.75000 -1.01 |
24.66 | 23.48 | 24.62 | 2,070,019 |
| 23 Mar 23 |
24.76000 +0.12 |
24.89 | 24.22 | 24.65 | 1,336,664 |
| 22 Mar 23 |
24.64000 -0.07 |
24.82 | 24.47 | 24.75 | 1,053,960 |
| 21 Mar 23 |
24.71000 +0.94 |
24.88 | 24.17 | 24.19 | 1,878,992 |
| 20 Mar 23 |
23.77000 -0.14 |
24.11 | 22.72 | 23.72 | 2,160,710 |
| 17 Mar 23 |
23.91000 +0.24 |
24.59 | 23.64 | 24.01 | 3,548,401 |
| 16 Mar 23 |
23.67000 +0.44 |
24.06 | 22.86 | 23.74 | 2,572,205 |
| 15 Mar 23 |
23.23000 -2.71 |
25.93 | 23.16 | 25.93 | 3,687,429 |
| 14 Mar 23 |
25.94000 +0.20 |
26.18 | 25.51 | 25.71 | 1,498,184 |
| 13 Mar 23 |
25.74000 -1.69 |
27.40 | 25.63 | 27.29 | 3,129,194 |
| 10 Mar 23 |
27.43000 -0.45 |
27.59 | 27.16 | 27.34 | 1,676,969 |
| 09 Mar 23 |
27.88000 +0.18 |
28.24 | 27.58 | 27.69 | 1,026,056 |
| 08 Mar 23 |
27.70000 -0.15 |
28.14 | 27.64 | 27.75 | 786,161 |
| 07 Mar 23 |
27.85000 -0.33 |
28.20 | 27.83 | 28.08 | 785,542 |
| 06 Mar 23 |
28.18000 +0.02 |
28.37 | 28.06 | 28.28 | 935,377 |
| 03 Mar 23 |
28.16000 +0.58 |
28.21 | 27.63 | 27.80 | 1,208,861 |
| 02 Mar 23 |
27.58000 -0.06 |
27.68 | 27.33 | 27.45 | 922,600 |
| 01 Mar 23 |
27.64000 -0.19 |
27.93 | 27.51 | 27.89 | 1,111,529 |
| 28 Feb 23 |
27.83000 +0.48 |
27.94 | 27.26 | 27.31 | 1,752,173 |
| 27 Feb 23 |
27.35000 -0.09 |
27.71 | 27.31 | 27.71 | 1,200,601 |
| 24 Feb 23 |
27.44000 +0.51 |
28.04 | 27.18 | 27.20 | 2,220,090 |
| 23 Feb 23 |
26.93000 +0.01 |
27.16 | 26.91 | 27.00 | 1,165,350 |
| 22 Feb 23 |
26.92000 -0.09 |
27.07 | 26.70 | 26.94 | 1,156,275 |
| 21 Feb 23 |
27.01000 -0.33 |
27.34 | 26.88 | 27.26 | 988,885 |
| 20 Feb 23 |
27.34000 +0.02 |
27.57 | 27.29 | 27.40 | 492,607 |
| 17 Feb 23 |
27.32000 -0.18 |
27.50 | 27.19 | 27.32 | 1,082,979 |
| 16 Feb 23 |
27.50000 +0.25 |
27.84 | 27.29 | 27.48 | 1,259,415 |
| 15 Feb 23 |
27.25000 +0.35 |
27.33 | 26.82 | 26.86 | 1,155,335 |
| 14 Feb 23 |
26.90000 +0.00 |
27.25 | 26.82 | 26.98 | 1,340,267 |
| 13 Feb 23 |
26.90000 -0.01 |
26.98 | 26.78 | 26.94 | 870,173 |
| 10 Feb 23 |
26.91000 -0.29 |
27.15 | 26.57 | 27.12 | 1,354,230 |
| 09 Feb 23 |
27.20000 -0.05 |
27.64 | 27.16 | 27.58 | 1,012,222 |
| 08 Feb 23 |
27.25000 +0.03 |
27.59 | 27.19 | 27.40 | 1,212,335 |
| 07 Feb 23 |
27.22000 -0.13 |
27.55 | 27.03 | 27.50 | 1,773,733 |
| 06 Feb 23 |
27.35000 -0.79 |
27.98 | 27.23 | 27.92 | 1,882,506 |
| 03 Feb 23 |
28.14000 -0.16 |
28.14 | 27.65 | 28.10 | 1,693,430 |
| 02 Feb 23 |
28.30000 +0.99 |
28.41 | 27.40 | 27.40 | 2,260,456 |
| 01 Feb 23 |
27.31000 +0.11 |
27.49 | 27.08 | 27.21 | 1,159,055 |
| 31 Jan 23 |
27.20000 -0.45 |
27.65 | 27.19 | 27.65 | 1,810,499 |
| 30 Jan 23 |
27.65000 -0.24 |
27.86 | 27.51 | 27.86 | 1,857,171 |
| 27 Jan 23 |
27.89000 +0.75 |
27.89 | 27.02 | 27.23 | 1,983,547 |
| 26 Jan 23 |
27.14000 +0.69 |
27.34 | 26.26 | 26.69 | 1,930,626 |
| 25 Jan 23 |
26.45000 -0.26 |
27.53 | 26.19 | 26.50 | 2,624,877 |
| 24 Jan 23 |
26.71000 +0.13 |
26.90 | 26.34 | 26.67 | 1,274,116 |
| 23 Jan 23 |
26.58000 +0.87 |
26.60 | 26.03 | 26.03 | 1,472,611 |
| 20 Jan 23 |
25.71000 +0.26 |
25.98 | 25.56 | 25.60 | 1,037,462 |
| 19 Jan 23 |
25.45000 -0.87 |
26.25 | 25.43 | 26.00 | 1,416,432 |
| 18 Jan 23 |
26.32000 +0.50 |
26.43 | 25.83 | 25.99 | 1,507,412 |
| 17 Jan 23 |
25.82000 -0.13 |
26.09 | 25.30 | 25.96 | 1,527,057 |
| 16 Jan 23 |
25.95000 +0.20 |
26.19 | 25.61 | 25.82 | 1,386,331 |
| 13 Jan 23 |
25.75000 +0.37 |
25.93 | 25.40 | 25.40 | 1,335,288 |
| 12 Jan 23 |
25.38000 +0.37 |
25.47 | 24.98 | 25.14 | 1,449,245 |
| 11 Jan 23 |
25.01000 +0.26 |
25.62 | 24.84 | 24.86 | 2,134,008 |
| 10 Jan 23 |
24.75000 +0.12 |
24.78 | 24.23 | 24.65 | 1,067,246 |
| 09 Jan 23 |
24.63000 -0.26 |
24.93 | 24.50 | 24.92 | 1,597,021 |
| 06 Jan 23 |
24.89000 +0.18 |
25.03 | 24.60 | 24.80 | 1,406,091 |
| 05 Jan 23 |
24.71000 -0.01 |
25.03 | 24.48 | 24.54 | 1,562,074 |
| 04 Jan 23 |
24.72000 +1.50 |
24.79 | 23.25 | 23.27 | 2,159,462 |
| 03 Jan 23 |
23.22000 -0.16 |
23.87 | 23.22 | 23.44 | 1,422,419 |
| 02 Jan 23 |
23.38000 +0.56 |
23.60 | 22.96 | 23.04 | 750,827 |
| 30 Dec 22 |
22.82000 -0.32 |
23.07 | 22.79 | 23.07 | 665,715 |
| 29 Dec 22 |
23.14000 +0.32 |
23.14 | 22.58 | 22.68 | 635,650 |
| 28 Dec 22 |
22.82000 -0.33 |
23.47 | 22.75 | 23.41 | 910,405 |
| 27 Dec 22 |
23.15000 +0.15 |
23.30 | 22.96 | 23.12 | 652,696 |
| 23 Dec 22 |
23.00000 +0.24 |
23.22 | 22.58 | 22.78 | 851,442 |
| 22 Dec 22 |
22.76000 -0.30 |
23.30 | 22.69 | 23.03 | 1,249,150 |
| 21 Dec 22 |
23.06000 +0.40 |
23.20 | 22.58 | 22.81 | 1,661,682 |
| 20 Dec 22 |
22.66000 -0.42 |
22.89 | 22.54 | 22.74 | 1,180,763 |
| 19 Dec 22 |
23.08000 +0.26 |
23.25 | 22.77 | 22.86 | 1,305,432 |
| 16 Dec 22 |
22.82000 -0.42 |
23.31 | 22.57 | 23.21 | 2,283,235 |
| 15 Dec 22 |
23.24000 -0.74 |
23.98 | 22.98 | 23.69 | 1,751,246 |
| 14 Dec 22 |
23.98000 -0.26 |
24.23 | 23.61 | 24.20 | 1,165,032 |
| 13 Dec 22 |
24.24000 +0.48 |
24.55 | 23.69 | 23.90 | 1,727,745 |
| 12 Dec 22 |
23.76000 -0.28 |
23.95 | 23.35 | 23.84 | 1,375,403 |
| 09 Dec 22 |
24.04000 +0.54 |
24.14 | 23.58 | 23.64 | 1,106,879 |
| 08 Dec 22 |
23.50000 -0.33 |
23.82 | 23.38 | 23.65 | 1,107,674 |
| 07 Dec 22 |
23.83000 -0.77 |
24.16 | 23.45 | 24.10 | 1,797,318 |
| 06 Dec 22 |
24.60000 -0.32 |
24.90 | 24.44 | 24.80 | 966,777 |
| 05 Dec 22 |
24.92000 +0.20 |
25.08 | 24.57 | 24.67 | 1,290,655 |
| 02 Dec 22 |
24.72000 -0.05 |
24.88 | 24.31 | 24.65 | 1,424,975 |
| 01 Dec 22 |
24.77000 -0.09 |
25.48 | 24.51 | 25.33 | 1,565,196 |
| 30 Nov 22 |
24.86000 +0.30 |
25.37 | 24.76 | 24.84 | 2,690,138 |
| 29 Nov 22 |
24.56000 +0.03 |
24.70 | 24.28 | 24.30 | 1,112,022 |
| 28 Nov 22 |
24.53000 -0.15 |
25.13 | 24.31 | 24.52 | 1,510,515 |
| 25 Nov 22 |
24.68000 +0.01 |
24.81 | 24.52 | 24.67 | 917,278 |
| 24 Nov 22 |
24.67000 +0.29 |
25.02 | 24.38 | 24.48 | 1,708,748 |
| 23 Nov 22 |
24.38000 +0.20 |
24.71 | 24.06 | 24.27 | 1,758,467 |
| 22 Nov 22 |
24.18000 -0.08 |
24.39 | 23.71 | 24.23 | 1,891,606 |
| 21 Nov 22 |
24.26000 -0.24 |
24.82 | 24.19 | 24.44 | 2,236,945 |
| 18 Nov 22 |
24.50000 -0.27 |
25.31 | 23.74 | 24.90 | 2,454,255 |
| 17 Nov 22 |
24.77000 -0.82 |
25.62 | 24.03 | 25.50 | 3,512,850 |
| 16 Nov 22 |
25.59000 +1.71 |
25.79 | 23.34 | 24.80 | 6,544,938 |
| 15 Nov 22 |
23.88000 -0.55 |
24.53 | 23.52 | 24.51 | 2,620,322 |
| 14 Nov 22 |
24.43000 -0.12 |
24.87 | 24.03 | 24.60 | 2,033,269 |
| 11 Nov 22 |
24.55000 +0.55 |
24.58 | 23.92 | 24.25 | 1,757,021 |
| 10 Nov 22 |
24.00000 +1.15 |
24.00 | 22.85 | 22.87 | 2,653,628 |
| 09 Nov 22 |
22.85000 -0.19 |
23.13 | 22.62 | 22.97 | 1,122,265 |
| 08 Nov 22 |
23.04000 +0.75 |
23.04 | 22.09 | 22.30 | 1,785,852 |
| 07 Nov 22 |
22.29000 +0.57 |
22.47 | 21.35 | 21.58 | 1,651,038 |
| 04 Nov 22 |
21.72000 +0.89 |
21.86 | 20.65 | 21.06 | 1,551,168 |
| 03 Nov 22 |
20.83000 -0.17 |
21.01 | 20.52 | 20.75 | 1,740,639 |
| 02 Nov 22 |
21.00000 -0.08 |
21.34 | 20.63 | 21.29 | 1,470,212 |
| 01 Nov 22 |
21.08000 +0.22 |
21.46 | 20.95 | 21.04 | 1,588,191 |
| 31 Oct 22 |
20.86000 +0.15 |
21.18 | 20.52 | 20.79 | 1,986,751 |
| 28 Oct 22 |
20.71000 +0.38 |
20.74 | 20.00 | 20.11 | 1,253,682 |
| 27 Oct 22 |
20.33000 +0.08 |
20.48 | 20.00 | 20.12 | 1,270,718 |
| 26 Oct 22 |
20.25000 +1.00 |
20.25 | 19.23 | 19.24 | 2,009,205 |
| 25 Oct 22 |
19.25000 -0.03 |
19.51 | 18.20 | 19.45 | 2,258,067 |
| 24 Oct 22 |
19.28000 +0.17 |
19.75 | 19.15 | 19.58 | 948,007 |
| 21 Oct 22 |
19.11000 -0.27 |
19.29 | 18.89 | 19.15 | 1,251,239 |
| 20 Oct 22 |
19.38000 +0.23 |
19.38 | 18.94 | 19.03 | 1,701,384 |
| 19 Oct 22 |
19.15000 +0.27 |
19.48 | 18.96 | 19.15 | 1,977,923 |
| 18 Oct 22 |
18.88000 +0.77 |
19.19 | 18.20 | 18.38 | 2,061,551 |
| 17 Oct 22 |
18.10500 +0.40 |
18.13 | 17.67 | 17.78 | 1,238,982 |
| 14 Oct 22 |
17.70000 -0.10 |
18.30 | 17.62 | 18.04 | 1,371,486 |
| 13 Oct 22 |
17.80000 +0.67 |
17.99 | 16.92 | 17.10 | 2,709,109 |
| 12 Oct 22 |
17.13000 +0.13 |
17.25 | 16.55 | 17.01 | 1,779,705 |
| 11 Oct 22 |
17.00500 +0.06 |
17.06 | 16.53 | 16.71 | 1,730,767 |
| 10 Oct 22 |
16.94000 +0.08 |
17.25 | 16.55 | 16.70 | 1,695,302 |
| 07 Oct 22 |
16.86500 -0.64 |
17.64 | 16.68 | 17.42 | 1,435,269 |
| 06 Oct 22 |
17.50500 -0.11 |
18.05 | 17.35 | 17.93 | 1,524,160 |
| 05 Oct 22 |
17.61000 -0.48 |
18.24 | 17.35 | 18.06 | 1,590,185 |
| 04 Oct 22 |
18.09500 +1.20 |
18.10 | 17.19 | 17.19 | 2,261,642 |
| 03 Oct 22 |
16.89500 +0.15 |
16.90 | 16.41 | 16.64 | 1,485,677 |
| 30 Sep 22 |
16.74500 +0.54 |
16.99 | 16.39 | 16.42 | 2,511,465 |
| 29 Sep 22 |
16.20500 -1.25 |
17.48 | 16.04 | 17.48 | 3,222,982 |
| 28 Sep 22 |
17.45500 -0.05 |
17.55 | 17.01 | 17.30 | 2,208,826 |
| 27 Sep 22 |
17.50000 -0.05 |
18.09 | 17.39 | 17.75 | 1,554,809 |
| 26 Sep 22 |
17.54500 +0.01 |
17.77 | 17.31 | 17.38 | 1,503,164 |
| 23 Sep 22 |
17.53000 -0.34 |
18.17 | 17.28 | 17.83 | 1,943,805 |
| 22 Sep 22 |
17.87500 -1.00 |
18.80 | 17.67 | 18.39 | 2,915,096 |
| 21 Sep 22 |
18.87000 +0.14 |
18.96 | 18.30 | 18.50 | 1,795,229 |
| 20 Sep 22 |
18.73000 -0.52 |
19.45 | 18.67 | 19.27 | 1,811,611 |
| 19 Sep 22 |
19.24500 -0.26 |
19.50 | 18.95 | 19.50 | 1,858,606 |
| 16 Sep 22 |
19.51000 -0.90 |
20.14 | 19.41 | 20.14 | 3,257,153 |
| 15 Sep 22 |
20.41000 -0.04 |
20.77 | 20.10 | 20.54 | 1,397,139 |
| 14 Sep 22 |
20.45000 -0.55 |
21.04 | 20.27 | 20.81 | 1,707,403 |
| 13 Sep 22 |
21.00000 -0.98 |
22.02 | 20.87 | 21.96 | 1,838,709 |
| 12 Sep 22 |
21.98000 +0.77 |
22.37 | 21.33 | 21.41 | 1,726,855 |
| 09 Sep 22 |
21.21000 +0.82 |
21.21 | 20.20 | 20.37 | 2,141,698 |
| 08 Sep 22 |
20.39000 -0.15 |
20.99 | 20.17 | 20.60 | 2,720,687 |
| 07 Sep 22 |
20.54000 +0.23 |
20.69 | 20.06 | 20.18 | 1,429,170 |
| 06 Sep 22 |
20.31000 +0.45 |
20.36 | 19.81 | 19.81 | 1,181,810 |
| 05 Sep 22 |
19.85500 -1.01 |
20.27 | 19.75 | 20.26 | 1,562,836 |
| 02 Sep 22 |
20.86000 +0.61 |
20.91 | 20.35 | 20.46 | 1,216,590 |
| 01 Sep 22 |
20.25000 -0.31 |
20.35 | 19.95 | 20.30 | 1,274,843 |
| 31 Aug 22 |
20.56000 -0.41 |
21.14 | 20.37 | 21.09 | 2,090,151 |
| 30 Aug 22 |
20.97000 +0.32 |
21.63 | 20.65 | 20.65 | 1,774,376 |
| 29 Aug 22 |
20.65000 +0.04 |
20.85 | 20.26 | 20.40 | 1,029,773 |
| 26 Aug 22 |
20.61000 -0.40 |
21.32 | 20.53 | 21.10 | 1,359,411 |
| 25 Aug 22 |
21.01000 -0.38 |
21.61 | 21.01 | 21.57 | 1,302,698 |
| 24 Aug 22 |
21.39000 +0.12 |
21.44 | 20.87 | 21.27 | 892,030 |
| 23 Aug 22 |
21.27000 -0.06 |
21.73 | 21.05 | 21.15 | 1,003,060 |
| 22 Aug 22 |
21.33000 -0.57 |
21.85 | 21.15 | 21.85 | 1,557,883 |
| 19 Aug 22 |
21.90000 -0.40 |
22.60 | 21.77 | 22.31 | 1,617,713 |
| 18 Aug 22 |
22.30000 -0.09 |
22.66 | 22.23 | 22.49 | 1,090,548 |
| 17 Aug 22 |
22.39000 -1.64 |
24.21 | 22.32 | 24.09 | 2,459,331 |
| 16 Aug 22 |
24.03000 -0.29 |
24.42 | 23.80 | 24.29 | 1,026,986 |
| 15 Aug 22 |
24.32000 +0.08 |
24.76 | 24.03 | 24.35 | 673,972 |
| 12 Aug 22 |
24.24000 -1.09 |
25.67 | 24.24 | 25.23 | 1,477,063 |
| 11 Aug 22 |
25.33000 +0.00 |
25.55 | 25.09 | 25.38 | 642,082 |
| 10 Aug 22 |
25.33000 +1.45 |
25.42 | 23.74 | 23.83 | 1,522,290 |
| 09 Aug 22 |
23.88000 -0.16 |
24.37 | 23.75 | 23.99 | 784,816 |
| 08 Aug 22 |
24.04000 +0.29 |
24.40 | 23.61 | 23.79 | 813,528 |
| 05 Aug 22 |
23.75000 +0.17 |
24.10 | 23.42 | 23.65 | 1,015,460 |
| 04 Aug 22 |
23.58000 +0.22 |
23.93 | 23.26 | 23.30 | 933,799 |
| 03 Aug 22 |
23.36000 +0.14 |
23.50 | 22.76 | 23.03 | 798,264 |
| 02 Aug 22 |
23.22000 +0.16 |
23.22 | 22.48 | 22.82 | 1,161,282 |
| 01 Aug 22 |
23.06000 -0.09 |
23.55 | 22.98 | 23.20 | 738,606 |
| 29 Jul 22 |
23.15000 -0.26 |
23.87 | 23.10 | 23.58 | 1,463,740 |
| 28 Jul 22 |
23.41000 +1.09 |
23.41 | 22.50 | 22.84 | 2,057,993 |
| 27 Jul 22 |
22.32000 +0.04 |
22.54 | 22.02 | 22.32 | 1,131,703 |
| 26 Jul 22 |
22.28000 -0.76 |
23.15 | 22.28 | 22.99 | 1,544,338 |
| 25 Jul 22 |
23.04000 +0.18 |
23.19 | 22.61 | 22.75 | 911,542 |
| 22 Jul 22 |
22.86000 -0.14 |
23.08 | 22.61 | 22.97 | 934,114 |
| 21 Jul 22 |
23.00000 -0.24 |
23.53 | 22.74 | 23.20 | 1,477,283 |
| 20 Jul 22 |
23.24000 -0.90 |
24.23 | 23.05 | 24.05 | 1,778,751 |
| 19 Jul 22 |
24.14000 -0.65 |
24.21 | 23.12 | 23.96 | 2,595,198 |
| 18 Jul 22 |
24.79000 +0.99 |
25.05 | 23.86 | 23.97 | 1,240,353 |
| 15 Jul 22 |
23.80000 +0.54 |
24.05 | 23.27 | 23.35 | 1,073,273 |
| 14 Jul 22 |
23.26000 -0.19 |
23.77 | 22.95 | 23.30 | 782,242 |
| 13 Jul 22 |
23.45000 -0.65 |
24.39 | 23.12 | 23.91 | 1,076,269 |
| 12 Jul 22 |
24.10000 +0.28 |
24.10 | 23.05 | 23.54 | 1,219,209 |
| 11 Jul 22 |
23.82000 -0.50 |
24.42 | 23.57 | 23.75 | 1,047,661 |
| 08 Jul 22 |
24.32000 +0.24 |
24.57 | 23.53 | 23.90 | 914,285 |
| 07 Jul 22 |
24.08000 +1.58 |
24.25 | 22.80 | 22.80 | 1,687,262 |
| 06 Jul 22 |
22.50000 +1.03 |
22.57 | 21.79 | 22.12 | 1,469,300 |
| 05 Jul 22 |
21.47000 -0.73 |
22.79 | 21.47 | 22.40 | 1,577,427 |
| 04 Jul 22 |
22.20000 +0.33 |
22.67 | 22.03 | 22.10 | 1,141,562 |
| 01 Jul 22 |
21.87000 +0.28 |
22.31 | 21.48 | 21.58 | 1,564,625 |
| 30 Jun 22 |
21.59000 -1.91 |
23.27 | 21.14 | 23.26 | 2,595,410 |
| 29 Jun 22 |
23.50000 -0.66 |
24.06 | 23.47 | 23.79 | 1,362,520 |
| 28 Jun 22 |
24.16000 +0.28 |
24.80 | 23.97 | 24.02 | 1,208,316 |
| 27 Jun 22 |
23.88000 +0.36 |
24.36 | 23.62 | 23.65 | 1,105,157 |
| 24 Jun 22 |
23.52000 +0.34 |
23.76 | 23.13 | 23.35 | 1,035,474 |
| 23 Jun 22 |
23.18000 -0.71 |
23.95 | 23.14 | 23.83 | 1,501,401 |
| 22 Jun 22 |
23.89000 -0.73 |
24.32 | 23.75 | 24.30 | 1,270,014 |
| 21 Jun 22 |
24.62000 -0.21 |
25.27 | 24.51 | 24.95 | 849,894 |
| 20 Jun 22 |
24.83000 +0.39 |
24.91 | 24.11 | 24.45 | 911,307 |
| 17 Jun 22 |
24.44000 -0.07 |
24.87 | 24.14 | 24.50 | 3,791,759 |
| 16 Jun 22 |
24.51000 -0.55 |
25.16 | 24.37 | 25.12 | 2,088,953 |
| 15 Jun 22 |
25.06000 +0.05 |
25.52 | 25.06 | 25.22 | 1,530,703 |
| 14 Jun 22 |
25.01000 -0.12 |
25.50 | 24.88 | 25.42 | 1,749,535 |
| 13 Jun 22 |
25.13000 -0.70 |
25.64 | 24.87 | 25.31 | 2,272,726 |
| 10 Jun 22 |
25.83000 -0.62 |
26.44 | 25.74 | 26.25 | 2,347,517 |
| 09 Jun 22 |
26.45000 +0.03 |
27.30 | 26.23 | 26.26 | 1,577,715 |
| 08 Jun 22 |
26.42000 -0.03 |
26.48 | 26.23 | 26.45 | 1,084,596 |
| 07 Jun 22 |
26.45000 +0.13 |
26.60 | 26.19 | 26.25 | 1,053,661 |
| 06 Jun 22 |
26.32000 -0.25 |
26.80 | 26.22 | 26.68 | 971,087 |
| 03 Jun 22 |
26.57000 -0.11 |
26.74 | 26.36 | 26.70 | 937,150 |
| 02 Jun 22 |
26.68000 +1.17 |
26.68 | 25.59 | 25.67 | 2,270,684 |
| 01 Jun 22 |
25.51000 +0.11 |
26.04 | 25.38 | 25.60 | 1,210,698 |
| 31 May 22 |
25.40000 -0.36 |
25.70 | 25.18 | 25.62 | 2,605,096 |
| 30 May 22 |
25.76000 -0.25 |
26.34 | 25.61 | 26.15 | 1,160,411 |
| 27 May 22 |
26.01000 +1.16 |
26.05 | 24.89 | 24.90 | 2,223,790 |
| 26 May 22 |
24.85000 +0.33 |
24.97 | 24.21 | 24.54 | 1,107,969 |
| 25 May 22 |
24.52000 +0.56 |
24.71 | 24.06 | 24.17 | 1,240,311 |
| 24 May 22 |
23.96000 -0.37 |
24.24 | 23.92 | 24.06 | 1,438,088 |
| 23 May 22 |
24.33000 +0.37 |
24.52 | 24.00 | 24.31 | 1,365,206 |
| 20 May 22 |
23.96000 +0.04 |
24.31 | 23.96 | 24.11 | 2,792,700 |
| 19 May 22 |
23.92000 -0.01 |
24.16 | 23.45 | 23.56 | 1,502,095 |
| 18 May 22 |
23.93000 +0.48 |
24.16 | 23.21 | 23.61 | 2,157,601 |
| 17 May 22 |
23.45000 +0.61 |
23.78 | 23.01 | 23.03 | 1,416,805 |
| 16 May 22 |
22.84000 -0.43 |
23.19 | 22.55 | 23.10 | 1,691,309 |
| 13 May 22 |
23.27000 +0.36 |
23.46 | 22.71 | 23.00 | 1,756,491 |
| 12 May 22 |
22.91000 +1.06 |
23.09 | 20.78 | 21.04 | 4,077,917 |
| 11 May 22 |
21.85000 -1.19 |
25.12 | 20.33 | 24.19 | 9,594,815 |
| 10 May 22 |
23.04000 +0.28 |
23.74 | 22.93 | 23.14 | 2,588,509 |
| 09 May 22 |
22.76000 +0.43 |
23.19 | 21.65 | 22.14 | 2,500,777 |
| 06 May 22 |
22.33000 +0.16 |
22.63 | 21.77 | 22.05 | 1,463,356 |
| 05 May 22 |
22.17000 -0.24 |
23.37 | 22.10 | 23.01 | 1,762,195 |
| 04 May 22 |
22.41000 +0.26 |
22.43 | 21.64 | 22.20 | 2,243,099 |
| 03 May 22 |
22.15000 +1.14 |
22.21 | 21.19 | 21.20 | 1,791,849 |
| 02 May 22 |
21.01000 -0.11 |
21.03 | 19.27 | 20.95 | 2,400,508 |
| 29 Apr 22 |
21.12000 +0.24 |
21.41 | 20.97 | 21.04 | 1,302,150 |
| 28 Apr 22 |
20.88000 +0.38 |
21.34 | 20.46 | 20.97 | 1,521,962 |
| 27 Apr 22 |
20.50000 -0.07 |
21.00 | 20.04 | 20.41 | 1,919,753 |
| 26 Apr 22 |
20.57000 -1.29 |
22.14 | 20.42 | 22.01 | 2,495,253 |
| 25 Apr 22 |
21.86000 +0.08 |
21.89 | 21.37 | 21.50 | 1,291,931 |
| 22 Apr 22 |
21.78000 -0.22 |
22.13 | 21.63 | 21.80 | 1,259,211 |
| 21 Apr 22 |
22.00000 +0.69 |
22.49 | 21.57 | 21.66 | 1,839,689 |
| 20 Apr 22 |
21.31000 -0.22 |
21.76 | 21.28 | 21.64 | 1,618,851 |
| 19 Apr 22 |
21.53000 +0.30 |
21.70 | 20.72 | 21.23 | 1,169,329 |
| 14 Apr 22 |
21.23000 +0.25 |
21.41 | 20.94 | 21.10 | 957,100 |
| 13 Apr 22 |
20.98000 +0.26 |
20.98 | 20.45 | 20.90 | 1,239,449 |
| 12 Apr 22 |
20.72000 +0.11 |
20.76 | 20.18 | 20.32 | 1,170,966 |
| 11 Apr 22 |
20.61000 -0.16 |
21.11 | 20.38 | 20.75 | 1,529,887 |
| 08 Apr 22 |
20.77000 +1.07 |
21.05 | 20.19 | 20.25 | 1,773,387 |
| 07 Apr 22 |
19.70000 -0.54 |
20.54 | 19.65 | 20.31 | 2,018,975 |
| 06 Apr 22 |
20.24000 -0.55 |
21.06 | 19.92 | 20.96 | 1,890,645 |
| 05 Apr 22 |
20.79000 -0.76 |
21.94 | 20.71 | 21.58 | 1,657,118 |
| 04 Apr 22 |
21.55000 +0.46 |
21.55 | 20.86 | 21.38 | 1,223,829 |
| 01 Apr 22 |
21.09000 -0.18 |
21.73 | 20.95 | 21.41 | 1,772,446 |
| 31 Mar 22 |
21.27000 -0.55 |
22.17 | 21.16 | 21.96 | 1,621,234 |
| 30 Mar 22 |
21.82000 -0.61 |
22.42 | 21.70 | 22.42 | 2,831,466 |
| 29 Mar 22 |
22.43000 +1.72 |
22.65 | 20.98 | 21.19 | 3,388,618 |
| 28 Mar 22 |
20.71000 -0.36 |
21.65 | 20.71 | 21.26 | 1,956,627 |
| 25 Mar 22 |
21.07000 -0.71 |
21.89 | 20.93 | 21.70 | 2,183,628 |
| 24 Mar 22 |
21.78000 -0.10 |
22.13 | 21.64 | 21.85 | 1,812,905 |
| 23 Mar 22 |
21.88000 +0.00 |
22.11 | 21.59 | 22.03 | 1,582,232 |
| 22 Mar 22 |
21.88000 +0.12 |
22.04 | 21.61 | 21.85 | 1,727,328 |
| 21 Mar 22 |
21.76000 +0.13 |
21.95 | 21.26 | 21.73 | 1,623,263 |
| 18 Mar 22 |
21.63000 +0.65 |
21.63 | 20.29 | 21.10 | 3,893,618 |
| 17 Mar 22 |
20.98000 -0.61 |
21.90 | 20.58 | 21.82 | 2,504,626 |
| 16 Mar 22 |
21.59000 +1.50 |
21.99 | 20.44 | 20.80 | 3,495,624 |
| 15 Mar 22 |
20.09000 -0.74 |
20.75 | 19.84 | 20.58 | 2,237,788 |
| 14 Mar 22 |
20.83000 +1.03 |
21.16 | 20.25 | 20.35 | 2,804,012 |
| 11 Mar 22 |
19.80000 +0.40 |
20.59 | 19.47 | 19.56 | 3,127,178 |
| 10 Mar 22 |
19.40000 -1.28 |
21.07 | 19.02 | 20.97 | 4,164,532 |
| 09 Mar 22 |
20.68000 +1.76 |
20.89 | 19.12 | 19.99 | 4,976,039 |
| 08 Mar 22 |
18.91500 +0.90 |
19.22 | 17.50 | 17.60 | 3,784,439 |
| 07 Mar 22 |
18.01500 -1.10 |
18.75 | 16.36 | 18.20 | 5,844,996 |
| 04 Mar 22 |
19.11000 -1.90 |
20.82 | 19.00 | 20.68 | 4,959,054 |
| 03 Mar 22 |
21.01000 -0.09 |
21.50 | 20.83 | 21.13 | 2,357,825 |
| 02 Mar 22 |
21.10000 -0.24 |
21.44 | 20.17 | 21.05 | 3,606,233 |
| 01 Mar 22 |
21.34000 -1.56 |
22.81 | 21.30 | 22.74 | 3,874,100 |
| 28 Feb 22 |
22.90000 -0.30 |
23.01 | 21.95 | 22.48 | 3,847,492 |
| 25 Feb 22 |
23.20000 +0.97 |
23.56 | 21.99 | 22.63 | 3,564,957 |
| 24 Feb 22 |
22.23000 -1.43 |
22.86 | 21.72 | 22.25 | 4,351,865 |
| 23 Feb 22 |
23.66000 -0.71 |
24.98 | 23.66 | 24.44 | 1,994,308 |
| 22 Feb 22 |
24.37000 -0.18 |
24.66 | 23.53 | 23.80 | 2,516,026 |
| 21 Feb 22 |
24.55000 -1.09 |
26.01 | 24.41 | 25.83 | 1,990,101 |
| 18 Feb 22 |
25.64000 -0.20 |
26.20 | 25.51 | 25.82 | 1,096,018 |
| 17 Feb 22 |
25.84000 -0.45 |
26.48 | 25.59 | 26.26 | 1,737,249 |
| 16 Feb 22 |
26.29000 -0.16 |
26.96 | 26.09 | 26.60 | 1,346,838 |
| 15 Feb 22 |
26.45000 +0.75 |
26.54 | 25.64 | 25.67 | 2,621,185 |
| 14 Feb 22 |
25.70000 -0.70 |
25.80 | 24.77 | 25.80 | 3,265,465 |
| 11 Feb 22 |
26.40000 -0.16 |
26.50 | 25.65 | 26.00 | 2,077,140 |
| 10 Feb 22 |
26.56000 -0.01 |
26.94 | 26.46 | 26.74 | 1,822,708 |
| 09 Feb 22 |
26.57000 +0.27 |
27.03 | 26.41 | 26.41 | 1,627,976 |
| 08 Feb 22 |
26.30000 -0.19 |
26.64 | 25.81 | 26.50 | 2,154,451 |
| 07 Feb 22 |
26.49000 -0.60 |
27.74 | 26.49 | 27.35 | 2,558,582 |
| 04 Feb 22 |
27.09000 -1.41 |
28.81 | 27.04 | 28.62 | 3,118,793 |
| 03 Feb 22 |
28.50000 -0.38 |
29.17 | 28.45 | 28.94 | 1,852,386 |
| 02 Feb 22 |
28.88000 +0.62 |
29.06 | 28.12 | 28.34 | 2,541,490 |
| 01 Feb 22 |
28.26000 -0.39 |
29.37 | 28.26 | 29.06 | 3,254,592 |
| 31 Jan 22 |
28.65000 -0.35 |
29.48 | 28.21 | 29.37 | 2,991,874 |
| 28 Jan 22 |
29.00000 -2.59 |
31.00 | 28.62 | 30.79 | 4,886,763 |
| 27 Jan 22 |
31.59000 -0.74 |
32.48 | 31.23 | 31.74 | 1,259,319 |
| 26 Jan 22 |
32.33000 +1.19 |
32.96 | 31.42 | 31.42 | 2,295,935 |
| 25 Jan 22 |
31.14000 +0.35 |
31.67 | 30.96 | 31.00 | 1,924,028 |
| 24 Jan 22 |
30.79000 -0.71 |
31.68 | 30.09 | 31.30 | 3,015,864 |
| 21 Jan 22 |
31.50000 -1.67 |
32.86 | 31.26 | 32.75 | 2,618,821 |
| 20 Jan 22 |
33.17000 -0.37 |
34.70 | 31.69 | 34.55 | 3,348,889 |
| 19 Jan 22 |
33.54000 +0.03 |
34.14 | 33.22 | 33.54 | 1,676,823 |
| 18 Jan 22 |
33.51000 -0.45 |
34.11 | 33.50 | 33.99 | 858,964 |
| 17 Jan 22 |
33.96000 +0.21 |
34.25 | 33.71 | 34.00 | 896,374 |
| 14 Jan 22 |
33.75000 -0.77 |
34.33 | 32.82 | 34.25 | 1,720,172 |
| 13 Jan 22 |
34.52000 +0.70 |
34.77 | 33.75 | 33.79 | 1,402,755 |
| 12 Jan 22 |
33.82000 -0.25 |
34.33 | 33.63 | 34.28 | 1,244,671 |
| 11 Jan 22 |
34.07000 +1.00 |
34.55 | 33.12 | 33.23 | 1,732,449 |
| 10 Jan 22 |
33.07000 +0.59 |
33.08 | 32.41 | 32.76 | 1,319,063 |
| 07 Jan 22 |
32.48000 -0.05 |
32.76 | 32.12 | 32.55 | 812,823 |
| 06 Jan 22 |
32.53000 -0.21 |
32.83 | 31.90 | 32.36 | 1,065,680 |
| 05 Jan 22 |
32.74000 +0.93 |
33.11 | 31.82 | 31.95 | 1,520,151 |
| 04 Jan 22 |
31.81000 +0.09 |
32.39 | 31.59 | 31.98 | 1,149,438 |
| 03 Jan 22 |
31.72000 +0.50 |
32.17 | 31.41 | 31.45 | 1,032,520 |
| 31 Dec 21 |
31.22000 +0.05 |
31.22 | 30.72 | 31.17 | 264,639 |
| 30 Dec 21 |
31.17000 +0.46 |
31.17 | 30.45 | 30.65 | 683,278 |
| 29 Dec 21 |
30.71000 -0.50 |
31.26 | 30.71 | 31.19 | 704,857 |
| 28 Dec 21 |
31.21000 +0.10 |
31.47 | 31.09 | 31.14 | 584,177 |
| 27 Dec 21 |
31.11000 +0.55 |
31.32 | 30.50 | 30.60 | 734,852 |
| 24 Dec 21 |
30.56000 +0.04 |
30.73 | 30.41 | 30.54 | 242,489 |
| 23 Dec 21 |
30.52000 +0.28 |
30.71 | 30.40 | 30.43 | 685,236 |
| 22 Dec 21 |
30.24000 +0.42 |
30.36 | 29.84 | 29.97 | 1,013,253 |
| 21 Dec 21 |
29.82000 +1.08 |
29.82 | 28.58 | 28.94 | 1,524,748 |
| 20 Dec 21 |
28.74000 -0.35 |
28.74 | 27.81 | 28.62 | 1,899,847 |
| 17 Dec 21 |
29.09000 -0.53 |
29.52 | 28.65 | 29.50 | 2,695,678 |
| 16 Dec 21 |
29.62000 +0.16 |
30.19 | 29.62 | 29.90 | 1,685,127 |
| 15 Dec 21 |
29.46000 -0.71 |
30.33 | 29.46 | 30.15 | 1,213,494 |
| 14 Dec 21 |
30.17000 -0.23 |
30.93 | 30.12 | 30.38 | 1,006,251 |
| 13 Dec 21 |
30.40000 -0.53 |
31.46 | 30.32 | 31.40 | 1,450,451 |
| 10 Dec 21 |
30.93000 -0.49 |
31.60 | 30.85 | 31.45 | 986,316 |
| 09 Dec 21 |
31.42000 -0.47 |
32.03 | 30.93 | 31.75 | 1,561,727 |
| 08 Dec 21 |
31.89000 -0.54 |
32.80 | 31.77 | 32.48 | 1,437,981 |
| 07 Dec 21 |
32.43000 +0.33 |
32.62 | 32.14 | 32.32 | 1,508,276 |
| 06 Dec 21 |
32.10000 +0.92 |
32.15 | 30.97 | 31.46 | 1,244,654 |
| 03 Dec 21 |
31.18000 +0.07 |
31.60 | 30.91 | 31.23 | 1,331,604 |
| 02 Dec 21 |
31.11000 -0.92 |
31.75 | 30.68 | 31.62 | 1,850,086 |
| 01 Dec 21 |
32.03000 +0.55 |
32.52 | 31.69 | 31.72 | 1,253,297 |
| 30 Nov 21 |
31.48000 -0.89 |
32.20 | 31.26 | 32.02 | 2,746,266 |
| 29 Nov 21 |
32.37000 +0.06 |
32.90 | 32.04 | 32.17 | 1,620,724 |
| 26 Nov 21 |
32.31000 -1.47 |
33.39 | 32.10 | 33.00 | 2,822,886 |
| 25 Nov 21 |
33.78000 +0.04 |
34.05 | 33.54 | 33.71 | 909,281 |
| 24 Nov 21 |
33.74000 -0.42 |
34.50 | 33.43 | 34.18 | 1,835,136 |
| 23 Nov 21 |
34.16000 +0.83 |
34.17 | 33.11 | 33.18 | 1,454,433 |
| 22 Nov 21 |
33.33000 +0.15 |
33.57 | 32.94 | 33.27 | 1,280,862 |
| 19 Nov 21 |
33.18000 +0.30 |
33.24 | 32.35 | 32.90 | 1,660,912 |
| 18 Nov 21 |
32.88000 -0.36 |
34.00 | 32.71 | 33.23 | 1,535,518 |
| 17 Nov 21 |
33.24000 -0.72 |
34.10 | 33.24 | 33.96 | 2,026,951 |
| 16 Nov 21 |
33.96000 +0.92 |
34.49 | 32.75 | 33.08 | 2,273,341 |
| 15 Nov 21 |
33.04000 +0.62 |
33.19 | 32.35 | 32.69 | 1,445,071 |
| 12 Nov 21 |
32.42000 -0.45 |
33.28 | 32.28 | 32.72 | 1,644,336 |
| 11 Nov 21 |
32.87000 -2.14 |
35.09 | 32.87 | 34.94 | 3,388,282 |
| 10 Nov 21 |
35.01000 +3.11 |
35.31 | 33.76 | 35.11 | 4,603,648 |
| 09 Nov 21 |
31.90000 +0.07 |
31.99 | 31.03 | 31.63 | 1,839,886 |
| 08 Nov 21 |
31.83000 +0.45 |
31.87 | 31.15 | 31.43 | 1,237,506 |
| 05 Nov 21 |
31.38000 +0.50 |
31.53 | 30.43 | 30.94 | 1,294,681 |
| 04 Nov 21 |
30.88000 +0.10 |
31.21 | 30.68 | 30.86 | 991,364 |
| 03 Nov 21 |
30.78000 -0.16 |
31.25 | 30.73 | 30.89 | 771,035 |
| 02 Nov 21 |
30.94000 +0.00 |
31.36 | 30.70 | 30.88 | 1,215,667 |
| 01 Nov 21 |
30.94000 +0.16 |
31.31 | 30.78 | 30.82 | 891,897 |
| 29 Oct 21 |
30.78000 -0.07 |
31.01 | 30.54 | 30.89 | 1,006,527 |
| 28 Oct 21 |
30.85000 -0.12 |
30.88 | 30.34 | 30.85 | 998,003 |
| 27 Oct 21 |
30.97000 -0.21 |
31.18 | 30.77 | 31.01 | 840,224 |
| 26 Oct 21 |
31.18000 +0.28 |
31.67 | 30.81 | 30.96 | 1,096,732 |
| 25 Oct 21 |
30.90000 -0.18 |
31.22 | 30.48 | 31.18 | 1,062,028 |
| 22 Oct 21 |
31.08000 +0.08 |
31.55 | 30.97 | 31.07 | 949,310 |
| 21 Oct 21 |
31.00000 -0.39 |
31.35 | 30.97 | 31.35 | 1,304,049 |
| 20 Oct 21 |
31.39000 -0.28 |
32.03 | 31.22 | 31.91 | 1,295,556 |
| 19 Oct 21 |
31.67000 +0.31 |
31.82 | 31.35 | 31.47 | 906,458 |
| 18 Oct 21 |
31.36000 +0.11 |
31.97 | 31.19 | 31.26 | 1,226,294 |
| 15 Oct 21 |
31.25000 +0.09 |
31.33 | 30.92 | 31.30 | 1,011,102 |
| 14 Oct 21 |
31.16000 +0.27 |
31.54 | 31.00 | 31.00 | 1,024,378 |
| 13 Oct 21 |
30.89000 +0.34 |
31.02 | 30.34 | 30.58 | 1,504,943 |
| 12 Oct 21 |
30.55000 -0.20 |
31.08 | 30.40 | 30.60 | 1,296,747 |
| 11 Oct 21 |
30.75000 -0.51 |
31.46 | 30.68 | 31.17 | 1,015,045 |
| 08 Oct 21 |
31.26000 +0.13 |
31.61 | 30.93 | 31.25 | 1,035,970 |
| 07 Oct 21 |
31.13000 +0.68 |
31.67 | 30.60 | 30.67 | 1,674,768 |
| 06 Oct 21 |
30.45000 -0.73 |
31.16 | 30.33 | 31.04 | 1,565,199 |
| 05 Oct 21 |
31.18000 -0.42 |
31.58 | 30.61 | 31.55 | 1,549,233 |
| 04 Oct 21 |
31.60000 -0.11 |
32.03 | 31.44 | 31.71 | 1,223,474 |
| 01 Oct 21 |
31.71000 -1.14 |
32.33 | 31.44 | 32.14 | 2,110,672 |
| 30 Sep 21 |
32.85000 +0.11 |
33.18 | 32.41 | 33.00 | 1,350,770 |
| 29 Sep 21 |
32.74000 -0.05 |
32.89 | 32.17 | 32.86 | 1,176,829 |
| 28 Sep 21 |
32.79000 -0.17 |
33.43 | 32.62 | 33.05 | 1,790,457 |
| 27 Sep 21 |
32.96000 +0.87 |
33.09 | 32.27 | 32.27 | 2,032,736 |
| 24 Sep 21 |
32.09000 +0.16 |
32.52 | 31.89 | 31.93 | 1,037,114 |
| 23 Sep 21 |
31.93000 +0.26 |
32.05 | 31.45 | 31.97 | 1,172,517 |
| 22 Sep 21 |
31.67000 +0.37 |
31.92 | 30.80 | 31.35 | 1,973,143 |
| 21 Sep 21 |
31.30000 +0.03 |
32.04 | 31.24 | 31.26 | 1,599,515 |
| 20 Sep 21 |
31.27000 -0.97 |
32.34 | 30.75 | 32.23 | 2,366,950 |
| 17 Sep 21 |
32.24000 +1.08 |
32.40 | 31.28 | 31.38 | 4,396,814 |
| 16 Sep 21 |
31.16000 +0.94 |
31.69 | 30.11 | 30.35 | 3,119,084 |
| 15 Sep 21 |
30.22000 -1.47 |
31.57 | 30.11 | 31.56 | 2,927,883 |
| 14 Sep 21 |
31.69000 -0.05 |
32.10 | 31.38 | 31.64 | 1,509,113 |
| 13 Sep 21 |
31.74000 -0.02 |
32.09 | 31.50 | 31.76 | 1,818,707 |
| 10 Sep 21 |
31.76000 -0.88 |
32.79 | 31.71 | 32.74 | 2,148,209 |
| 09 Sep 21 |
32.64000 -0.74 |
33.26 | 32.34 | 33.21 | 1,845,405 |
| 08 Sep 21 |
33.38000 -0.29 |
33.50 | 32.81 | 33.50 | 1,858,078 |
| 07 Sep 21 |
33.67000 -0.44 |
34.04 | 33.51 | 34.03 | 1,238,387 |
| 06 Sep 21 |
34.11000 -0.51 |
34.62 | 33.97 | 34.60 | 1,331,593 |
| 03 Sep 21 |
34.62000 -0.38 |
35.34 | 34.56 | 35.13 | 1,341,912 |
| 02 Sep 21 |
35.00000 -1.22 |
36.12 | 34.95 | 36.12 | 2,373,871 |
| 01 Sep 21 |
36.22000 -0.18 |
36.67 | 35.86 | 36.43 | 1,436,227 |
| 31 Aug 21 |
36.40000 -0.13 |
36.85 | 36.40 | 36.58 | 3,961,653 |
| 30 Aug 21 |
36.53000 -0.34 |
36.87 | 36.45 | 36.70 | 870,716 |
| 27 Aug 21 |
36.87000 +0.12 |
37.12 | 36.63 | 36.83 | 794,407 |
| 26 Aug 21 |
36.75000 -0.28 |
37.24 | 36.46 | 36.91 | 1,036,987 |
| 25 Aug 21 |
37.03000 +0.33 |
37.40 | 36.72 | 36.72 | 1,026,950 |
| 24 Aug 21 |
36.70000 +0.51 |
36.83 | 36.24 | 36.34 | 882,241 |
| 23 Aug 21 |
36.19000 +0.49 |
36.43 | 35.79 | 36.00 | 1,017,668 |
| 20 Aug 21 |
35.70000 -1.08 |
36.68 | 35.25 | 36.68 | 1,496,529 |
| 19 Aug 21 |
36.78000 +0.13 |
37.08 | 36.39 | 36.50 | 1,188,419 |
| 18 Aug 21 |
36.65000 +0.30 |
36.81 | 36.38 | 36.45 | 1,225,907 |
| 17 Aug 21 |
36.35000 +0.42 |
36.50 | 35.79 | 35.96 | 1,298,728 |
| 16 Aug 21 |
35.93000 +0.43 |
35.96 | 35.26 | 35.31 | 1,030,232 |
| 13 Aug 21 |
35.50000 -0.39 |
36.12 | 35.48 | 35.95 | 1,092,401 |
| 12 Aug 21 |
35.89000 +0.57 |
36.63 | 35.57 | 35.59 | 1,635,093 |
| 11 Aug 21 |
35.32000 -0.62 |
36.04 | 35.32 | 36.00 | 1,018,410 |
| 10 Aug 21 |
35.94000 +0.81 |
36.10 | 35.15 | 35.19 | 957,360 |
| 09 Aug 21 |
35.13000 -0.24 |
35.41 | 34.96 | 35.40 | 744,807 |
| 06 Aug 21 |
35.37000 +0.35 |
35.58 | 34.95 | 35.06 | 921,841 |
| 05 Aug 21 |
35.02000 +0.35 |
35.12 | 34.54 | 34.65 | 1,162,753 |
| 04 Aug 21 |
34.67000 +0.00 |
34.89 | 34.53 | 34.69 | 1,141,208 |
| 03 Aug 21 |
34.67000 -0.49 |
35.18 | 34.53 | 35.10 | 1,182,619 |
| 02 Aug 21 |
35.16000 +0.20 |
35.28 | 34.82 | 34.95 | 1,056,675 |
| 30 Jul 21 |
34.96000 -0.58 |
35.47 | 34.90 | 35.38 | 1,897,046 |
| 29 Jul 21 |
35.54000 -1.06 |
36.80 | 35.48 | 36.77 | 1,585,839 |
| 28 Jul 21 |
36.60000 +0.06 |
36.65 | 36.16 | 36.63 | 897,118 |
| 27 Jul 21 |
36.54000 -0.05 |
36.77 | 36.21 | 36.59 | 781,260 |
| 26 Jul 21 |
36.59000 -0.39 |
37.09 | 36.44 | 36.68 | 830,117 |
| 23 Jul 21 |
36.98000 +0.66 |
37.25 | 36.41 | 36.62 | 918,938 |
| 22 Jul 21 |
36.32000 -0.36 |
36.98 | 36.15 | 36.68 | 1,275,991 |
| 21 Jul 21 |
36.68000 +0.64 |
36.85 | 35.79 | 36.44 | 1,465,085 |
| 20 Jul 21 |
36.04000 +0.89 |
36.54 | 35.72 | 35.90 | 1,696,520 |
| 19 Jul 21 |
35.15000 -0.47 |
35.27 | 34.77 | 35.25 | 1,672,295 |
| 16 Jul 21 |
35.62000 -0.38 |
36.08 | 35.37 | 36.01 | 1,507,589 |
| 15 Jul 21 |
36.00000 -0.08 |
36.23 | 35.65 | 36.05 | 1,183,632 |
| 14 Jul 21 |
36.08000 +0.13 |
36.42 | 35.75 | 35.95 | 1,336,765 |
| 13 Jul 21 |
35.95000 -1.60 |
37.42 | 35.88 | 37.13 | 2,293,889 |
| 12 Jul 21 |
37.55000 -0.28 |
38.17 | 37.37 | 37.96 | 1,428,390 |
| 09 Jul 21 |
37.83000 +0.30 |
38.49 | 37.02 | 37.21 | 1,893,268 |
| 08 Jul 21 |
37.53000 -0.39 |
38.39 | 37.16 | 38.00 | 2,809,031 |
| 07 Jul 21 |
37.92000 -2.18 |
40.02 | 37.91 | 40.00 | 3,804,952 |
| 06 Jul 21 |
40.10000 -3.69 |
42.21 | 40.01 | 41.25 | 5,489,673 |
| 05 Jul 21 |
43.79000 +0.76 |
43.89 | 42.71 | 42.93 | 1,191,649 |
| 02 Jul 21 |
43.03000 +0.03 |
43.32 | 42.73 | 43.06 | 809,537 |
| 01 Jul 21 |
43.00000 +0.41 |
43.07 | 42.48 | 42.66 | 1,060,200 |
| 30 Jun 21 |
42.59000 -0.20 |
43.23 | 42.24 | 42.81 | 1,277,575 |
| 29 Jun 21 |
42.79000 -0.23 |
43.30 | 42.79 | 43.06 | 909,119 |
| 28 Jun 21 |
43.02000 -0.23 |
43.55 | 43.02 | 43.20 | 705,520 |
| 25 Jun 21 |
43.25000 +0.32 |
43.26 | 42.83 | 43.18 | 728,624 |
| 24 Jun 21 |
42.93000 +0.43 |
43.07 | 42.35 | 42.69 | 948,744 |
| 23 Jun 21 |
42.50000 -0.13 |
42.69 | 42.37 | 42.63 | 878,167 |
| 22 Jun 21 |
42.63000 -0.37 |
43.13 | 42.44 | 43.09 | 1,089,072 |
| 21 Jun 21 |
43.00000 -0.38 |
43.38 | 42.84 | 43.29 | 987,856 |
| 18 Jun 21 |
43.38000 -0.21 |
44.78 | 43.38 | 44.02 | 3,088,519 |
| 17 Jun 21 |
43.59000 -1.33 |
44.20 | 43.38 | 44.09 | 1,486,237 |
| 16 Jun 21 |
44.92000 -0.94 |
45.87 | 44.86 | 45.81 | 1,071,990 |
| 15 Jun 21 |
45.86000 +0.40 |
46.23 | 45.65 | 45.72 | 929,765 |
| 14 Jun 21 |
45.46000 +0.14 |
46.07 | 45.24 | 45.59 | 703,075 |
| 11 Jun 21 |
45.32000 +0.10 |
45.72 | 44.66 | 45.11 | 776,459 |
| 10 Jun 21 |
45.22000 -0.40 |
45.90 | 45.09 | 45.78 | 649,323 |
| 09 Jun 21 |
45.62000 +0.05 |
45.86 | 45.31 | 45.60 | 692,020 |
| 08 Jun 21 |
45.57000 -0.18 |
46.09 | 45.48 | 45.76 | 823,741 |
| 07 Jun 21 |
45.75000 +0.02 |
46.23 | 45.75 | 45.83 | 793,253 |
| 04 Jun 21 |
45.73000 -0.27 |
46.17 | 45.73 | 46.05 | 707,422 |
| 03 Jun 21 |
46.00000 -0.33 |
46.50 | 45.94 | 46.30 | 881,355 |
| 02 Jun 21 |
46.33000 +0.16 |
47.14 | 45.86 | 46.87 | 1,900,246 |
| 01 Jun 21 |
46.17000 +0.18 |
46.43 | 45.92 | 46.08 | 580,606 |
| 31 May 21 |
45.99000 -0.36 |
46.45 | 45.86 | 46.23 | 443,260 |
| 28 May 21 |
46.35000 +0.62 |
46.72 | 45.70 | 45.84 | 998,966 |
| 27 May 21 |
45.73000 +0.64 |
46.00 | 45.11 | 45.19 | 2,676,966 |
| 26 May 21 |
45.09000 -0.05 |
45.47 | 44.77 | 45.35 | 605,960 |
| 25 May 21 |
45.14000 +0.11 |
45.98 | 45.08 | 45.08 | 829,141 |
| 24 May 21 |
45.03000 +0.12 |
45.22 | 44.80 | 44.99 | 348,532 |
| 21 May 21 |
44.91000 +1.05 |
45.43 | 44.08 | 44.10 | 1,126,727 |
| 20 May 21 |
43.86000 -0.34 |
44.45 | 43.60 | 44.23 | 1,075,390 |
| 19 May 21 |
44.20000 -0.65 |
44.57 | 43.83 | 44.57 | 951,683 |
| 18 May 21 |
44.85000 +0.89 |
44.95 | 44.18 | 44.29 | 1,021,167 |
| 17 May 21 |
43.96000 -0.39 |
44.58 | 43.84 | 44.50 | 729,433 |
| 14 May 21 |
44.35000 +1.19 |
44.35 | 43.15 | 43.62 | 999,892 |
| 13 May 21 |
43.16000 -0.22 |
43.73 | 42.02 | 43.59 | 995,047 |
| 12 May 21 |
43.38000 -1.85 |
45.17 | 43.32 | 45.00 | 2,140,120 |
| 11 May 21 |
45.23000 -1.32 |
46.21 | 44.02 | 45.95 | 1,821,371 |
| 10 May 21 |
46.55000 -0.11 |
46.90 | 46.43 | 46.73 | 962,589 |
| 07 May 21 |
46.66000 +0.75 |
46.73 | 45.60 | 46.06 | 1,179,298 |
| 06 May 21 |
45.91000 +0.04 |
46.05 | 45.21 | 46.00 | 1,451,660 |
| 05 May 21 |
45.87000 +0.04 |
46.60 | 45.10 | 45.77 | 1,927,585 |
| 04 May 21 |
45.83000 +0.03 |
46.56 | 45.53 | 45.80 | 832,977 |
| 03 May 21 |
45.80000 +0.36 |
45.97 | 45.12 | 45.53 | 469,898 |
| 30 Apr 21 |
45.44000 -0.51 |
45.98 | 45.08 | 45.95 | 1,276,059 |
| 29 Apr 21 |
45.95000 -1.62 |
47.56 | 45.51 | 47.56 | 1,527,053 |
| 28 Apr 21 |
47.57000 +0.36 |
47.57 | 46.69 | 47.36 | 1,376,346 |
| 27 Apr 21 |
47.21000 +0.47 |
47.21 | 46.52 | 46.69 | 871,627 |
| 26 Apr 21 |
46.74000 -0.56 |
47.30 | 46.74 | 47.25 | 873,783 |
| 23 Apr 21 |
47.30000 -0.13 |
47.58 | 46.53 | 47.40 | 1,256,754 |
| 22 Apr 21 |
47.43000 +2.02 |
47.45 | 46.10 | 46.10 | 1,895,921 |
| 21 Apr 21 |
45.41000 +0.52 |
45.45 | 44.58 | 45.00 | 1,066,403 |
| 20 Apr 21 |
44.89000 +0.00 |
45.44 | 44.48 | 44.96 | 1,302,918 |
| 19 Apr 21 |
44.89000 -0.11 |
45.72 | 44.89 | 45.10 | 926,113 |
| 16 Apr 21 |
45.00000 +0.92 |
45.23 | 43.91 | 44.06 | 1,132,646 |
| 15 Apr 21 |
44.08000 +0.07 |
44.59 | 44.01 | 44.05 | 830,437 |
| 14 Apr 21 |
44.01000 -0.47 |
44.79 | 44.01 | 44.70 | 931,518 |
| 13 Apr 21 |
44.48000 +0.46 |
45.42 | 44.35 | 44.35 | 1,338,837 |
| 12 Apr 21 |
44.02000 -0.65 |
44.81 | 43.54 | 44.69 | 1,301,975 |
| 09 Apr 21 |
44.67000 +0.47 |
44.99 | 44.09 | 44.34 | 1,138,661 |
| 08 Apr 21 |
44.20000 +0.42 |
44.54 | 43.97 | 44.11 | 1,149,071 |
| 07 Apr 21 |
43.78000 +0.21 |
44.35 | 43.59 | 43.83 | 1,075,707 |
| 06 Apr 21 |
43.57000 +0.00 |
44.33 | 43.38 | 44.20 | 1,180,441 |
| 01 Apr 21 |
43.57000 +1.05 |
43.58 | 42.43 | 42.68 | 1,415,516 |
| 31 Mar 21 |
42.52000 -0.19 |
43.04 | 42.46 | 42.73 | 1,374,123 |
| 30 Mar 21 |
42.71000 +1.30 |
42.77 | 41.58 | 41.69 | 1,385,850 |
| 29 Mar 21 |
41.41000 +0.47 |
41.64 | 41.09 | 41.13 | 784,999 |
| 26 Mar 21 |
40.94000 +0.41 |
41.43 | 40.79 | 40.85 | 759,544 |
| 25 Mar 21 |
40.53000 -0.42 |
40.88 | 40.18 | 40.78 | 827,268 |
| 24 Mar 21 |
40.95000 +0.17 |
41.27 | 40.43 | 40.58 | 1,048,861 |
| 23 Mar 21 |
40.78000 +0.58 |
41.17 | 39.67 | 40.10 | 1,381,337 |
| 22 Mar 21 |
40.20000 -0.22 |
40.46 | 39.81 | 40.46 | 1,628,635 |
| 19 Mar 21 |
40.42000 -0.33 |
41.54 | 40.30 | 40.96 | 2,815,524 |
| 18 Mar 21 |
40.75000 -1.17 |
42.02 | 40.72 | 42.02 | 1,704,585 |
| 17 Mar 21 |
41.92000 -0.70 |
42.70 | 41.80 | 42.57 | 1,403,255 |
| 16 Mar 21 |
42.62000 -0.16 |
43.25 | 42.26 | 42.92 | 1,004,771 |
| 15 Mar 21 |
42.78000 -0.43 |
43.21 | 42.42 | 43.00 | 1,106,209 |
| 12 Mar 21 |
43.21000 -0.09 |
43.87 | 42.91 | 43.15 | 970,829 |
| 11 Mar 21 |
43.30000 +0.44 |
43.83 | 42.78 | 43.11 | 965,836 |
| 10 Mar 21 |
42.86000 -0.21 |
43.11 | 42.00 | 42.00 | 2,426,938 |
| 09 Mar 21 |
43.07000 -0.21 |
44.22 | 43.02 | 43.39 | 1,230,830 |
| 08 Mar 21 |
43.28000 +0.47 |
43.50 | 42.47 | 43.29 | 771,005 |
| 05 Mar 21 |
42.81000 -0.84 |
43.62 | 42.75 | 43.55 | 1,158,551 |
| 04 Mar 21 |
43.65000 -0.19 |
44.61 | 42.79 | 43.64 | 1,532,317 |
| 03 Mar 21 |
43.84000 +1.33 |
44.04 | 42.79 | 42.94 | 1,563,557 |
| 02 Mar 21 |
42.51000 +0.61 |
42.56 | 41.76 | 41.87 | 1,032,649 |
| 01 Mar 21 |
41.90000 +0.56 |
42.38 | 41.81 | 41.97 | 836,886 |
| 26 Feb 21 |
41.34000 -0.25 |
41.94 | 40.87 | 41.25 | 2,238,236 |
| 25 Feb 21 |
41.59000 +0.00 |
42.18 | 41.55 | 41.92 | 946,427 |
| 24 Feb 21 |
41.59000 +0.09 |
41.94 | 41.05 | 41.45 | 968,799 |
| 23 Feb 21 |
41.50000 +1.08 |
42.05 | 40.35 | 40.74 | 1,081,590 |
| 22 Feb 21 |
40.42000 -0.58 |
41.00 | 40.32 | 40.90 | 1,098,002 |
| 19 Feb 21 |
41.00000 -0.41 |
41.52 | 40.94 | 41.40 | 1,339,645 |
| 18 Feb 21 |
41.41000 -0.21 |
42.23 | 41.17 | 41.54 | 958,077 |
| 17 Feb 21 |
41.62000 -0.47 |
42.52 | 41.42 | 42.05 | 1,084,058 |
| 16 Feb 21 |
42.09000 +1.19 |
42.63 | 40.91 | 41.21 | 1,464,540 |
| 15 Feb 21 |
40.90000 -1.14 |
42.81 | 40.86 | 42.49 | 2,401,401 |
| 12 Feb 21 |
42.04000 -1.23 |
43.20 | 42.04 | 43.10 | 1,688,759 |
| 11 Feb 21 |
43.27000 +0.61 |
43.86 | 42.35 | 42.80 | 1,795,408 |
| 10 Feb 21 |
42.66000 -1.00 |
44.03 | 42.60 | 43.74 | 1,322,692 |
| 09 Feb 21 |
43.66000 -0.44 |
44.10 | 43.17 | 44.10 | 760,701 |
| 08 Feb 21 |
44.10000 +1.29 |
44.70 | 42.90 | 43.50 | 1,464,962 |
| 05 Feb 21 |
42.81000 -2.63 |
46.19 | 42.81 | 45.73 | 2,709,741 |
| 04 Feb 21 |
45.44000 -0.16 |
45.87 | 44.80 | 45.52 | 1,173,169 |
| 03 Feb 21 |
45.60000 -1.40 |
47.65 | 45.20 | 47.40 | 1,019,906 |
| 02 Feb 21 |
47.00000 +1.01 |
47.03 | 46.29 | 46.39 | 1,079,229 |
| 01 Feb 21 |
45.99000 +1.13 |
46.23 | 45.22 | 45.84 | 981,174 |
| 29 Jan 21 |
44.86000 -0.16 |
45.42 | 43.67 | 44.28 | 1,151,034 |
| 28 Jan 21 |
45.02000 +1.19 |
45.33 | 42.91 | 43.55 | 1,430,102 |
| 27 Jan 21 |
43.83000 -1.71 |
45.31 | 43.70 | 45.31 | 1,472,648 |
| 26 Jan 21 |
45.54000 -0.52 |
46.78 | 45.54 | 45.80 | 1,005,585 |
| 25 Jan 21 |
46.06000 -1.56 |
47.98 | 45.96 | 47.79 | 759,494 |
| 22 Jan 21 |
47.62000 -0.99 |
48.41 | 46.95 | 48.36 | 921,635 |
| 21 Jan 21 |
48.61000 -0.07 |
49.42 | 48.39 | 49.00 | 813,130 |
| 20 Jan 21 |
48.68000 +0.22 |
49.70 | 48.02 | 49.01 | 1,466,151 |
| 19 Jan 21 |
48.46000 +2.76 |
48.70 | 46.00 | 46.00 | 1,683,406 |
| 18 Jan 21 |
45.70000 +0.72 |
46.04 | 44.80 | 44.90 | 1,136,596 |
| 15 Jan 21 |
44.98000 -1.91 |
46.80 | 44.80 | 46.70 | 1,448,054 |
| 14 Jan 21 |
46.89000 +0.09 |
47.31 | 46.04 | 47.13 | 1,081,760 |
| 13 Jan 21 |
46.80000 -0.55 |
47.68 | 46.75 | 47.40 | 755,107 |
| 12 Jan 21 |
47.35000 +0.19 |
47.72 | 46.82 | 47.20 | 762,247 |
| 11 Jan 21 |
47.16000 -1.26 |
48.68 | 47.10 | 48.40 | 828,448 |
| 08 Jan 21 |
48.42000 +0.86 |
48.60 | 47.83 | 47.94 | 793,403 |
| 07 Jan 21 |
47.56000 -1.05 |
49.11 | 47.35 | 48.82 | 1,150,147 |
| 06 Jan 21 |
48.61000 +1.11 |
48.70 | 46.94 | 47.75 | 1,160,284 |
| 05 Jan 21 |
47.50000 -0.75 |
48.11 | 47.08 | 47.94 | 966,270 |
| 04 Jan 21 |
48.25000 +1.64 |
48.60 | 47.14 | 47.20 | 954,400 |
| 31 Dec 20 |
46.61000 -0.32 |
47.24 | 46.57 | 47.00 | 210,639 |
| 30 Dec 20 |
46.93000 +0.23 |
46.99 | 46.69 | 46.77 | 307,111 |
| 29 Dec 20 |
46.70000 -0.10 |
46.95 | 46.35 | 46.87 | 400,130 |
| 28 Dec 20 |
46.80000 +0.85 |
46.83 | 46.21 | 46.42 | 382,151 |
| 24 Dec 20 |
45.95000 +0.04 |
46.18 | 45.73 | 45.95 | 149,708 |
| 23 Dec 20 |
45.91000 +0.09 |
46.04 | 45.37 | 45.94 | 777,461 |
| 22 Dec 20 |
45.82000 +0.82 |
45.97 | 45.11 | 45.27 | 623,261 |
| 21 Dec 20 |
45.00000 -1.00 |
45.56 | 44.20 | 45.41 | 969,015 |
| 18 Dec 20 |
46.00000 -0.49 |
46.48 | 46.00 | 46.45 | 3,008,286 |
| 17 Dec 20 |
46.49000 +0.60 |
46.83 | 45.85 | 45.99 | 1,217,194 |
| 16 Dec 20 |
45.89000 +0.02 |
46.53 | 45.43 | 46.13 | 874,838 |
| 15 Dec 20 |
45.87000 -0.04 |
46.40 | 45.65 | 45.70 | 687,499 |
| 14 Dec 20 |
45.91000 +0.24 |
46.35 | 45.62 | 46.16 | 635,954 |
| 11 Dec 20 |
45.67000 -0.01 |
46.27 | 45.41 | 46.27 | 1,088,032 |
| 10 Dec 20 |
45.68000 +0.71 |
46.30 | 45.27 | 45.30 | 1,229,048 |
| 09 Dec 20 |
44.97000 +0.28 |
45.26 | 44.30 | 44.59 | 971,891 |
| 08 Dec 20 |
44.69000 +0.65 |
44.79 | 44.07 | 44.15 | 1,089,540 |
| 07 Dec 20 |
44.04000 -0.33 |
44.46 | 43.95 | 44.26 | 1,278,635 |
| 04 Dec 20 |
44.37000 -0.31 |
44.68 | 43.53 | 43.90 | 1,448,097 |
| 03 Dec 20 |
44.68000 -0.87 |
45.58 | 44.21 | 45.50 | 1,294,880 |
| 02 Dec 20 |
45.55000 -0.33 |
46.17 | 45.48 | 45.99 | 1,110,077 |
| 01 Dec 20 |
45.88000 +1.18 |
46.09 | 44.63 | 45.50 | 1,666,788 |
| 30 Nov 20 |
44.70000 -0.49 |
45.34 | 44.65 | 45.24 | 1,763,892 |
| 27 Nov 20 |
45.19000 +1.77 |
45.35 | 43.39 | 43.39 | 1,717,744 |
| 26 Nov 20 |
43.42000 -0.50 |
43.75 | 42.13 | 43.45 | 2,370,555 |
| 25 Nov 20 |
43.92000 +1.05 |
44.13 | 42.78 | 42.99 | 2,414,010 |
| 24 Nov 20 |
42.87000 +1.56 |
43.11 | 41.22 | 41.22 | 2,718,778 |
| 23 Nov 20 |
41.31000 -1.31 |
42.80 | 41.00 | 41.99 | 2,333,255 |
| 20 Nov 20 |
42.62000 -0.88 |
43.41 | 42.30 | 42.80 | 2,002,226 |
| 19 Nov 20 |
43.50000 +0.24 |
45.63 | 42.67 | 42.71 | 2,589,389 |
| 18 Nov 20 |
43.26000 +2.00 |
43.26 | 40.45 | 41.60 | 2,535,556 |
| 17 Nov 20 |
41.26000 -1.82 |
41.34 | 39.09 | 40.00 | 3,336,693 |
| 16 Nov 20 |
43.08000 +1.08 |
43.99 | 41.68 | 42.40 | 2,323,644 |
| 13 Nov 20 |
42.00000 -0.06 |
42.82 | 40.88 | 42.82 | 1,281,489 |
| 12 Nov 20 |
42.06000 -0.56 |
43.04 | 41.62 | 42.81 | 1,446,517 |
| 11 Nov 20 |
42.62010 -1.98 |
45.78 | 42.61 | 45.00 | 1,540,000 |
| 10 Nov 20 |
44.60000 +1.95 |
44.98 | 42.12 | 43.00 | 1,552,494 |
| 09 Nov 20 |
42.65000 +2.42 |
43.55 | 40.18 | 41.14 | 2,214,450 |
| 06 Nov 20 |
40.23000 +1.42 |
40.33 | 38.71 | 38.91 | 1,626,345 |
| 05 Nov 20 |
38.81000 +1.56 |
38.99 | 37.58 | 37.58 | 1,351,104 |
| 04 Nov 20 |
37.25000 +0.04 |
37.70 | 36.57 | 37.00 | 1,539,425 |
| 03 Nov 20 |
37.21000 -0.79 |
38.70 | 37.21 | 38.19 | 1,667,958 |
| 02 Nov 20 |
38.00000 -0.48 |
38.65 | 38.00 | 38.54 | 902,165 |
| 30 Oct 20 |
38.48000 -0.56 |
39.26 | 38.20 | 38.63 | 771,400 |
| 29 Oct 20 |
39.04000 +0.28 |
39.45 | 38.51 | 38.70 | 759,834 |
| 28 Oct 20 |
38.76000 -0.87 |
39.35 | 38.13 | 39.35 | 1,202,488 |
| 27 Oct 20 |
39.63000 -0.67 |
40.34 | 39.54 | 40.30 | 629,829 |
| 26 Oct 20 |
40.30000 -1.05 |
41.22 | 40.29 | 40.81 | 834,072 |
| 23 Oct 20 |
41.35000 +1.19 |
41.48 | 39.91 | 40.02 | 1,193,833 |
| 22 Oct 20 |
40.16000 +0.64 |
40.34 | 39.25 | 39.60 | 859,775 |
| 21 Oct 20 |
39.52000 -0.54 |
40.26 | 39.16 | 40.26 | 1,128,060 |
| 20 Oct 20 |
40.06000 -0.92 |
41.11 | 40.05 | 40.68 | 955,449 |
| 19 Oct 20 |
40.98000 -0.45 |
41.71 | 40.91 | 41.45 | 263,598 |
| 16 Oct 20 |
41.43000 +0.90 |
41.60 | 40.84 | 40.92 | 974,170 |
| 15 Oct 20 |
40.53000 -1.10 |
41.30 | 40.35 | 41.20 | 1,045,717 |
| 14 Oct 20 |
41.63000 +0.36 |
41.83 | 41.17 | 41.39 | 993,468 |
| 13 Oct 20 |
41.27000 -0.26 |
41.86 | 41.22 | 41.55 | 779,642 |
| 12 Oct 20 |
41.53010 +0.79 |
41.72 | 40.82 | 40.86 | 772,305 |
| 09 Oct 20 |
40.74000 +0.21 |
41.33 | 40.69 | 40.71 | 965,444 |
| 08 Oct 20 |
40.53000 -0.04 |
41.51 | 40.42 | 40.80 | 1,007,252 |
| 07 Oct 20 |
40.57010 -0.97 |
41.94 | 40.57 | 41.52 | 1,215,118 |
| 06 Oct 20 |
41.54000 -0.36 |
42.11 | 41.38 | 42.08 | 761,671 |
| 05 Oct 20 |
41.90000 +0.30 |
42.08 | 41.46 | 41.70 | 1,105,459 |
| 02 Oct 20 |
41.60000 -0.34 |
42.07 | 41.18 | 41.58 | 950,049 |
| 01 Oct 20 |
41.94000 -0.58 |
43.10 | 41.81 | 42.90 | 1,313,409 |
| 30 Sep 20 |
42.52000 -1.57 |
43.50 | 41.98 | 42.16 | 2,436,498 |
| 29 Sep 20 |
44.09000 +0.06 |
44.17 | 43.49 | 44.05 | 482,919 |
| 28 Sep 20 |
44.03010 +0.93 |
44.16 | 43.60 | 43.60 | 783,621 |
| 25 Sep 20 |
43.10010 -0.09 |
43.45 | 42.26 | 43.20 | 789,517 |
| 24 Sep 20 |
43.19000 +0.05 |
43.99 | 42.90 | 43.00 | 817,406 |
| 23 Sep 20 |
43.14000 -0.80 |
44.42 | 43.14 | 44.38 | 1,136,347 |
| 22 Sep 20 |
43.94000 -0.71 |
45.14 | 43.60 | 44.80 | 924,874 |
| 21 Sep 20 |
44.65000 -0.77 |
45.74 | 43.97 | 45.28 | 1,235,034 |
| 18 Sep 20 |
45.42000 -0.05 |
46.45 | 45.42 | 46.41 | 5,168,113 |
| 17 Sep 20 |
45.47010 -0.37 |
45.90 | 44.82 | 45.33 | 1,032,256 |
| 16 Sep 20 |
45.84000 +0.49 |
46.27 | 45.32 | 45.44 | 905,896 |
| 15 Sep 20 |
45.35000 -0.60 |
46.00 | 45.21 | 45.96 | 861,751 |
| 14 Sep 20 |
45.95010 -0.31 |
46.90 | 45.59 | 46.84 | 524,716 |
| 11 Sep 20 |
46.26000 +0.72 |
47.36 | 45.88 | 47.00 | 1,510,333 |
| 10 Sep 20 |
45.54000 -1.00 |
46.68 | 45.13 | 46.54 | 1,127,511 |
| 09 Sep 20 |
46.54000 +0.05 |
47.04 | 46.11 | 46.36 | 589,353 |
| 08 Sep 20 |
46.49000 -0.87 |
47.36 | 45.88 | 47.30 | 585,901 |
| 07 Sep 20 |
47.36010 +0.27 |
47.54 | 47.14 | 47.29 | 359,711 |
| 04 Sep 20 |
47.09000 -0.09 |
48.16 | 46.75 | 47.09 | 516,154 |
| 03 Sep 20 |
47.18000 -0.18 |
47.98 | 47.01 | 47.61 | 679,880 |
| 02 Sep 20 |
47.36010 +0.17 |
48.35 | 47.14 | 47.35 | 553,902 |
| 01 Sep 20 |
47.19000 +0.55 |
47.19 | 46.43 | 46.80 | 637,519 |
| 31 Aug 20 |
46.64000 -0.75 |
47.67 | 46.64 | 47.44 | 444,584 |
| 28 Aug 20 |
47.39000 -0.26 |
47.89 | 47.18 | 47.65 | 416,401 |
| 27 Aug 20 |
47.65010 -0.81 |
48.62 | 47.60 | 48.45 | 480,524 |
| 26 Aug 20 |
48.46000 +0.36 |
48.70 | 47.80 | 48.05 | 321,982 |
| 25 Aug 20 |
48.10000 -0.44 |
48.81 | 48.00 | 48.66 | 354,908 |
| 24 Aug 20 |
48.54000 +0.69 |
48.73 | 48.07 | 48.07 | 353,825 |
| 21 Aug 20 |
47.85000 +0.34 |
48.36 | 47.46 | 47.53 | 387,557 |
| 20 Aug 20 |
47.51000 -0.80 |
48.01 | 47.25 | 48.00 | 471,700 |
| 19 Aug 20 |
48.31000 +0.66 |
48.54 | 47.62 | 47.76 | 404,277 |
| 18 Aug 20 |
47.65010 -0.55 |
48.44 | 47.57 | 48.16 | 318,257 |
| 17 Aug 20 |
48.20000 +0.50 |
48.55 | 47.62 | 47.70 | 369,004 |
| 14 Aug 20 |
47.70000 -0.60 |
48.23 | 47.36 | 48.23 | 435,195 |
| 13 Aug 20 |
48.30000 +0.16 |
48.47 | 47.91 | 48.16 | 372,485 |
| 12 Aug 20 |
48.14000 +1.21 |
48.46 | 46.60 | 46.73 | 632,920 |
| 11 Aug 20 |
46.93000 +0.14 |
47.25 | 46.73 | 47.02 | 508,539 |
| 10 Aug 20 |
46.79000 -0.54 |
47.00 | 46.20 | 47.00 | 858,563 |
| 07 Aug 20 |
47.33010 +0.08 |
47.54 | 46.61 | 47.10 | 504,363 |
| 06 Aug 20 |
47.25000 -0.58 |
48.05 | 47.13 | 47.81 | 681,894 |
| 05 Aug 20 |
47.83000 +0.29 |
48.23 | 47.38 | 47.78 | 654,098 |
| 04 Aug 20 |
47.54000 -0.67 |
48.62 | 47.37 | 48.35 | 602,889 |
| 03 Aug 20 |
48.21000 +0.98 |
48.72 | 45.93 | 46.71 | 877,084 |
| 31 Jul 20 |
47.23000 -0.94 |
49.08 | 47.23 | 48.27 | 831,132 |
| 30 Jul 20 |
48.17000 -0.43 |
48.98 | 47.76 | 48.39 | 770,562 |
| 29 Jul 20 |
48.60000 -0.50 |
49.28 | 48.42 | 49.05 | 452,251 |
| 28 Jul 20 |
49.10000 +0.25 |
49.44 | 48.68 | 49.00 | 523,261 |
| 27 Jul 20 |
48.85000 -0.51 |
49.40 | 48.57 | 49.07 | 564,816 |
| 24 Jul 20 |
49.36000 -0.72 |
49.75 | 49.05 | 49.40 | 537,865 |
| 23 Jul 20 |
50.08000 +0.76 |
50.16 | 49.18 | 49.50 | 641,340 |
| 22 Jul 20 |
49.32000 -0.42 |
49.93 | 48.90 | 49.93 | 799,607 |
| 21 Jul 20 |
49.74000 +0.21 |
50.26 | 49.33 | 49.50 | 629,208 |
| 20 Jul 20 |
49.53000 +0.26 |
49.84 | 49.01 | 49.23 | 606,352 |
| 17 Jul 20 |
49.27000 -0.23 |
49.88 | 48.75 | 49.00 | 1,379,637 |
| 16 Jul 20 |
49.50000 +2.17 |
49.50 | 46.90 | 48.00 | 1,666,344 |
| 15 Jul 20 |
47.33010 +1.87 |
47.73 | 45.68 | 45.70 | 1,491,986 |
| 14 Jul 20 |
45.46000 +0.89 |
45.46 | 43.95 | 44.22 | 1,155,392 |
| 13 Jul 20 |
44.57000 +0.53 |
44.65 | 43.59 | 44.33 | 736,162 |
| 10 Jul 20 |
44.04000 +1.84 |
44.04 | 41.98 | 42.00 | 897,415 |
| 09 Jul 20 |
42.20000 -0.72 |
43.24 | 41.98 | 43.15 | 673,813 |
| 08 Jul 20 |
42.92000 +0.47 |
43.22 | 42.11 | 42.27 | 552,158 |
| 07 Jul 20 |
42.45000 +0.02 |
42.83 | 42.22 | 42.22 | 512,287 |
| 06 Jul 20 |
42.43000 +0.55 |
43.31 | 42.00 | 42.58 | 519,165 |
| 03 Jul 20 |
41.88000 -0.07 |
42.36 | 41.69 | 41.95 | 415,768 |
| 02 Jul 20 |
41.95000 +1.55 |
41.95 | 40.45 | 40.81 | 903,254 |
| 01 Jul 20 |
40.40000 -1.01 |
41.74 | 39.81 | 41.40 | 959,620 |
| 30 Jun 20 |
41.41000 -0.28 |
41.91 | 41.00 | 41.17 | 643,227 |
| 29 Jun 20 |
41.69010 +0.24 |
41.87 | 41.22 | 41.49 | 624,731 |
| 26 Jun 20 |
41.45000 -0.31 |
42.44 | 41.41 | 42.02 | 605,780 |
| 25 Jun 20 |
41.76000 -0.16 |
42.17 | 41.38 | 41.93 | 748,593 |
| 24 Jun 20 |
41.92000 -1.21 |
43.23 | 41.76 | 42.78 | 851,939 |
| 23 Jun 20 |
43.13000 +0.70 |
43.29 | 42.43 | 42.95 | 833,023 |
| 22 Jun 20 |
42.43000 -0.60 |
42.99 | 42.00 | 42.58 | 758,367 |
| 19 Jun 20 |
43.03000 +0.19 |
43.42 | 42.05 | 43.00 | 2,049,266 |
| 18 Jun 20 |
42.84000 -0.13 |
43.38 | 42.50 | 42.56 | 650,863 |
| 17 Jun 20 |
42.97000 +0.59 |
43.37 | 42.22 | 42.37 | 622,959 |
| 16 Jun 20 |
42.38000 +0.58 |
43.00 | 41.76 | 42.74 | 938,537 |
| 15 Jun 20 |
41.80000 +0.55 |
41.93 | 40.02 | 40.31 | 837,464 |
| 12 Jun 20 |
41.25000 -0.35 |
42.06 | 40.89 | 41.50 | 1,277,285 |
| 11 Jun 20 |
41.60000 -1.31 |
42.32 | 41.32 | 42.08 | 1,127,137 |
| 10 Jun 20 |
42.91010 +0.24 |
43.40 | 42.14 | 42.37 | 603,574 |
| 09 Jun 20 |
42.67000 -0.07 |
43.04 | 41.99 | 42.75 | 766,806 |
| 08 Jun 20 |
42.74000 -1.26 |
43.90 | 42.47 | 43.79 | 853,949 |
| 05 Jun 20 |
44.00000 +1.00 |
44.33 | 43.20 | 43.33 | 1,054,834 |
| 04 Jun 20 |
43.00000 +1.34 |
43.06 | 41.23 | 41.24 | 1,036,504 |
| 03 Jun 20 |
41.66010 +1.46 |
41.66 | 40.30 | 40.52 | 1,149,474 |
| 02 Jun 20 |
40.20000 +0.96 |
40.30 | 39.17 | 39.40 | 842,106 |
| 01 Jun 20 |
39.24000 +1.40 |
39.24 | 37.66 | 38.50 | 939,520 |
| 29 May 20 |
37.84000 -1.42 |
39.08 | 37.84 | 38.98 | 1,502,197 |
| 28 May 20 |
39.26000 -0.21 |
39.94 | 39.07 | 39.47 | 846,202 |
| 27 May 20 |
39.47000 -0.05 |
40.05 | 38.94 | 39.79 | 854,225 |
| 26 May 20 |
39.52000 -0.38 |
40.30 | 38.66 | 40.00 | 1,167,483 |
| 25 May 20 |
39.90000 +0.64 |
39.90 | 38.99 | 39.50 | 505,858 |
| 22 May 20 |
39.26000 +1.11 |
39.45 | 37.79 | 37.90 | 1,121,547 |
| 21 May 20 |
38.15000 -0.35 |
38.56 | 37.82 | 38.26 | 470,714 |
| 20 May 20 |
38.50000 +0.21 |
38.66 | 37.82 | 38.03 | 849,536 |
| 19 May 20 |
38.29000 -2.46 |
40.91 | 37.51 | 40.91 | 1,949,825 |
| 18 May 20 |
40.75000 +2.45 |
40.75 | 38.20 | 39.42 | 678,629 |
| 15 May 20 |
38.30000 +0.10 |
38.96 | 37.57 | 38.48 | 532,061 |
| 14 May 20 |
38.20010 -1.16 |
39.60 | 38.20 | 39.32 | 602,785 |
| 13 May 20 |
39.36000 +0.66 |
39.81 | 37.70 | 38.20 | 729,477 |
| 12 May 20 |
38.70000 +2.48 |
39.13 | 36.61 | 37.92 | 797,973 |
| 11 May 20 |
36.22000 -0.10 |
36.89 | 35.71 | 36.89 | 376,899 |
| 08 May 20 |
36.32000 +1.09 |
36.92 | 35.62 | 35.62 | 557,950 |
| 07 May 20 |
35.23000 -0.42 |
36.28 | 34.57 | 36.00 | 1,008,989 |
| 06 May 20 |
35.65000 -2.08 |
37.84 | 35.65 | 37.62 | 676,604 |
| 05 May 20 |
37.73000 +0.87 |
38.00 | 37.11 | 37.76 | 490,667 |
| 04 May 20 |
36.86000 -0.50 |
37.21 | 36.35 | 36.79 | 791,290 |
| 30 Apr 20 |
37.36000 -1.31 |
39.50 | 37.36 | 38.90 | 663,822 |
| 29 Apr 20 |
38.67000 +0.52 |
38.76 | 37.75 | 38.15 | 587,357 |
| 28 Apr 20 |
38.15000 -0.06 |
38.70 | 37.53 | 38.24 | 528,502 |
| 27 Apr 20 |
38.21000 -0.39 |
39.36 | 38.12 | 38.36 | 450,482 |
| 24 Apr 20 |
38.60000 -0.59 |
39.39 | 38.22 | 38.50 | 360,024 |
| 23 Apr 20 |
39.19000 +0.06 |
40.30 | 38.57 | 39.80 | 370,121 |
| 22 Apr 20 |
39.13010 -0.57 |
40.04 | 39.13 | 39.86 | 379,883 |
| 21 Apr 20 |
39.70000 -0.48 |
40.11 | 39.03 | 39.59 | 499,663 |
| 20 Apr 20 |
40.18000 +0.29 |
40.63 | 39.13 | 40.06 | 360,834 |
| 17 Apr 20 |
39.89000 +2.42 |
40.44 | 38.00 | 38.34 | 1,115,645 |
| 16 Apr 20 |
37.47000 +1.03 |
37.76 | 36.66 | 36.66 | 726,319 |
| 15 Apr 20 |
36.44000 -2.26 |
39.46 | 36.44 | 38.46 | 739,889 |
| 14 Apr 20 |
38.70000 -0.28 |
39.81 | 38.68 | 39.70 | 565,520 |
| 09 Apr 20 |
38.98000 -0.17 |
40.34 | 38.20 | 40.26 | 526,822 |
| 08 Apr 20 |
39.15000 -0.53 |
40.44 | 38.25 | 38.98 | 536,784 |
| 07 Apr 20 |
39.68000 +2.26 |
39.68 | 37.94 | 38.54 | 705,065 |
| 06 Apr 20 |
37.42000 +1.38 |
39.19 | 36.95 | 36.95 | 710,271 |
| 03 Apr 20 |
36.04000 -1.05 |
37.65 | 36.04 | 37.06 | 822,588 |
| 02 Apr 20 |
37.09000 -0.12 |
38.47 | 36.61 | 37.21 | 583,331 |
| 01 Apr 20 |
37.21000 -0.93 |
38.82 | 37.00 | 37.24 | 971,415 |
| 31 Mar 20 |
38.14000 +0.85 |
39.40 | 37.45 | 37.45 | 1,128,000 |
| 30 Mar 20 |
37.29000 -0.27 |
40.50 | 36.50 | 37.50 | 858,286 |
| 27 Mar 20 |
37.56010 -0.91 |
38.57 | 37.13 | 38.38 | 591,609 |
| 26 Mar 20 |
38.47000 -0.83 |
40.00 | 36.75 | 38.48 | 942,934 |
| 25 Mar 20 |
39.30000 +2.37 |
40.40 | 36.65 | 36.93 | 1,097,458 |
| 24 Mar 20 |
36.93000 +3.53 |
37.94 | 34.12 | 35.00 | 1,026,264 |
| 23 Mar 20 |
33.40000 -2.20 |
34.55 | 32.03 | 34.00 | 1,253,639 |
| 20 Mar 20 |
35.60000 -0.32 |
41.44 | 34.94 | 41.00 | 2,488,764 |
| 19 Mar 20 |
35.92000 +3.77 |
35.92 | 32.92 | 35.00 | 1,439,878 |
| 18 Mar 20 |
32.15000 -3.32 |
35.69 | 29.73 | 35.69 | 1,164,518 |
| 17 Mar 20 |
35.47000 -0.53 |
38.00 | 33.59 | 37.09 | 1,875,162 |
| 16 Mar 20 |
36.00000 -2.46 |
36.83 | 33.48 | 36.00 | 1,637,247 |
| 13 Mar 20 |
38.46000 +0.36 |
40.37 | 37.73 | 39.05 | 1,762,080 |
| 12 Mar 20 |
38.10000 -3.51 |
40.23 | 37.63 | 38.86 | 1,817,695 |
| 11 Mar 20 |
41.61000 -1.21 |
43.84 | 41.49 | 43.29 | 1,433,655 |
| 10 Mar 20 |
42.82000 +0.10 |
45.26 | 42.62 | 42.87 | 2,037,858 |
| 09 Mar 20 |
42.72000 -1.57 |
43.65 | 40.60 | 41.01 | 2,046,669 |
| 06 Mar 20 |
44.29000 -1.40 |
44.92 | 43.10 | 44.60 | 1,352,638 |
| 05 Mar 20 |
45.69000 -0.24 |
46.58 | 45.35 | 46.25 | 1,166,533 |
| 04 Mar 20 |
45.93000 -0.05 |
46.69 | 45.78 | 46.05 | 1,175,204 |
| 03 Mar 20 |
45.98000 +0.74 |
46.73 | 45.50 | 46.14 | 1,331,183 |
| 02 Mar 20 |
45.24000 +0.75 |
46.09 | 44.22 | 44.61 | 1,298,412 |
| 28 Feb 20 |
44.49000 -1.30 |
44.90 | 43.74 | 44.51 | 1,860,343 |
| 27 Feb 20 |
45.79010 -0.51 |
46.38 | 45.41 | 46.01 | 1,280,877 |
| 26 Feb 20 |
46.30000 +0.65 |
46.43 | 44.23 | 45.42 | 1,693,197 |
| 25 Feb 20 |
45.65000 -0.08 |
46.63 | 45.41 | 46.39 | 1,577,950 |
| 24 Feb 20 |
45.73000 -1.51 |
47.04 | 45.32 | 46.78 | 1,833,357 |
| 21 Feb 20 |
47.24000 +0.59 |
47.79 | 46.50 | 46.71 | 1,285,110 |
| 20 Feb 20 |
46.65000 -0.89 |
47.76 | 46.50 | 47.54 | 1,564,655 |
| 19 Feb 20 |
47.54000 -1.16 |
49.64 | 47.37 | 48.72 | 1,355,531 |
| 18 Feb 20 |
48.70000 -1.60 |
49.66 | 47.05 | 49.26 | 2,338,875 |
| 17 Feb 20 |
50.30000 +1.70 |
50.64 | 48.58 | 48.59 | 1,403,540 |
| 14 Feb 20 |
48.60000 -0.49 |
49.17 | 48.25 | 48.51 | 1,279,021 |
| 13 Feb 20 |
49.09010 +1.09 |
49.60 | 47.90 | 47.94 | 1,415,836 |
| 12 Feb 20 |
48.00010 +1.07 |
48.37 | 47.06 | 47.16 | 1,383,471 |
| 11 Feb 20 |
46.93000 +0.03 |
47.11 | 46.72 | 46.96 | 853,202 |
| 10 Feb 20 |
46.90000 -0.23 |
47.06 | 46.59 | 46.98 | 551,869 |
| 07 Feb 20 |
47.13000 -0.46 |
47.62 | 47.01 | 47.48 | 511,872 |
| 06 Feb 20 |
47.59000 +0.12 |
47.90 | 47.16 | 47.67 | 714,179 |
| 05 Feb 20 |
47.47000 +0.27 |
47.77 | 46.99 | 47.10 | 1,130,222 |
| 04 Feb 20 |
47.20010 -0.59 |
47.90 | 47.14 | 47.85 | 1,244,747 |
| 03 Feb 20 |
47.79000 -0.15 |
48.10 | 47.59 | 48.10 | 1,023,110 |
| 31 Jan 20 |
47.94000 +0.10 |
48.52 | 47.65 | 48.10 | 1,398,295 |
| 30 Jan 20 |
47.84010 +0.08 |
47.89 | 47.21 | 47.35 | 1,198,058 |
| 29 Jan 20 |
47.76000 +1.20 |
47.91 | 46.51 | 46.84 | 1,063,893 |
| 28 Jan 20 |
46.56010 +0.01 |
46.85 | 46.00 | 46.54 | 787,702 |
| 27 Jan 20 |
46.55000 -0.57 |
46.87 | 46.07 | 46.81 | 974,483 |
| 24 Jan 20 |
47.12000 +0.67 |
47.26 | 46.45 | 46.50 | 1,177,373 |
| 23 Jan 20 |
46.45000 +0.41 |
46.48 | 45.68 | 45.78 | 1,265,051 |
| 22 Jan 20 |
46.04000 +0.84 |
46.42 | 45.65 | 46.00 | 1,364,413 |
| 21 Jan 20 |
45.20000 -0.20 |
45.28 | 44.86 | 45.21 | 635,795 |
| 20 Jan 20 |
45.40000 -0.06 |
45.63 | 45.13 | 45.50 | 567,884 |
| 17 Jan 20 |
45.46000 +0.72 |
45.58 | 44.77 | 45.00 | 998,449 |
| 16 Jan 20 |
44.74000 +0.55 |
44.92 | 42.67 | 42.94 | 1,477,778 |
| 15 Jan 20 |
44.19010 +0.15 |
44.19 | 43.67 | 43.95 | 752,642 |
| 14 Jan 20 |
44.04000 +0.49 |
44.14 | 43.29 | 43.59 | 740,757 |
| 13 Jan 20 |
43.55010 +0.46 |
43.94 | 43.10 | 43.28 | 769,513 |
| 10 Jan 20 |
43.09000 -0.08 |
43.48 | 43.06 | 43.23 | 533,274 |
| 09 Jan 20 |
43.17000 -0.14 |
43.72 | 42.98 | 43.60 | 660,987 |
| 08 Jan 20 |
43.31000 +0.81 |
43.56 | 43.00 | 43.12 | 875,233 |
| 07 Jan 20 |
42.50000 +0.28 |
42.72 | 42.20 | 42.23 | 470,847 |
| 06 Jan 20 |
42.22000 -0.42 |
42.59 | 41.85 | 42.44 | 513,726 |
| 03 Jan 20 |
42.64000 +0.06 |
42.64 | 42.21 | 42.22 | 386,218 |
| 02 Jan 20 |
42.58000 +0.35 |
42.79 | 42.24 | 42.27 | 402,389 |
| 31 Dec 19 |
42.23000 -0.09 |
42.45 | 41.92 | 42.20 | 171,528 |
| 30 Dec 19 |
42.32000 -0.33 |
42.63 | 42.21 | 42.60 | 237,738 |
| 27 Dec 19 |
42.65000 +0.20 |
42.78 | 42.29 | 42.44 | 332,641 |
| 24 Dec 19 |
42.45000 -0.09 |
42.54 | 41.73 | 42.46 | 94,480 |
| 23 Dec 19 |
42.54000 -0.09 |
43.07 | 42.47 | 42.60 | 479,217 |
| 20 Dec 19 |
42.63000 +0.56 |
42.71 | 42.09 | 42.11 | 927,813 |
| 19 Dec 19 |
42.07000 +0.05 |
42.26 | 41.85 | 41.97 | 540,154 |
| 18 Dec 19 |
42.02000 +0.05 |
42.10 | 41.64 | 41.80 | 684,547 |
| 17 Dec 19 |
41.97000 -0.11 |
42.12 | 41.74 | 42.00 | 785,555 |
| 16 Dec 19 |
42.08000 +0.70 |
42.33 | 41.55 | 41.55 | 791,619 |
| 13 Dec 19 |
41.38000 -0.28 |
42.10 | 41.36 | 42.00 | 1,046,463 |
| 12 Dec 19 |
41.66010 +0.67 |
41.72 | 40.85 | 40.95 | 1,012,177 |
| 11 Dec 19 |
40.99000 -0.18 |
41.26 | 40.70 | 41.08 | 634,413 |
| 10 Dec 19 |
41.17000 +0.61 |
41.21 | 40.37 | 40.72 | 876,508 |
| 09 Dec 19 |
40.56000 +0.04 |
40.62 | 40.22 | 40.51 | 498,797 |
| 06 Dec 19 |
40.52000 -0.47 |
41.09 | 40.17 | 40.69 | 860,036 |
| 05 Dec 19 |
40.99000 +1.04 |
41.19 | 40.49 | 40.50 | 1,069,313 |
| 04 Dec 19 |
39.95000 +0.38 |
40.19 | 39.44 | 39.50 | 818,006 |
| 03 Dec 19 |
39.57000 +0.22 |
39.72 | 39.22 | 39.44 | 771,744 |
| 02 Dec 19 |
39.35000 -0.23 |
40.16 | 39.28 | 39.90 | 1,022,754 |
| 29 Nov 19 |
39.58000 +0.24 |
39.72 | 38.73 | 39.19 | 783,118 |
| 28 Nov 19 |
39.34000 +0.45 |
39.39 | 38.68 | 38.86 | 434,355 |
| 27 Nov 19 |
38.89000 -0.13 |
39.18 | 38.66 | 39.06 | 546,304 |
| 26 Nov 19 |
39.02000 -0.45 |
39.40 | 38.59 | 39.40 | 2,746,680 |
| 25 Nov 19 |
39.47000 -0.24 |
39.80 | 39.29 | 39.71 | 565,016 |
| 22 Nov 19 |
39.71000 -0.21 |
40.06 | 39.56 | 39.97 | 744,379 |
| 21 Nov 19 |
39.92000 +0.35 |
39.97 | 39.11 | 39.42 | 882,199 |
| 20 Nov 19 |
39.57000 +0.87 |
39.59 | 38.51 | 38.55 | 1,068,276 |
| 19 Nov 19 |
38.70000 -0.10 |
39.11 | 38.45 | 38.70 | 723,697 |
| 18 Nov 19 |
38.80000 +0.49 |
38.80 | 38.14 | 38.34 | 687,972 |
| 15 Nov 19 |
38.31000 +0.87 |
38.33 | 37.62 | 37.69 | 851,023 |
| 14 Nov 19 |
37.44000 -0.01 |
37.63 | 37.24 | 37.50 | 727,829 |
| 13 Nov 19 |
37.45000 -0.34 |
38.05 | 37.32 | 37.98 | 846,266 |
| 12 Nov 19 |
37.79000 -0.67 |
38.55 | 37.38 | 38.50 | 1,213,226 |
| 11 Nov 19 |
38.46000 -0.09 |
38.85 | 38.35 | 38.50 | 696,637 |
| 08 Nov 19 |
38.55000 +0.12 |
38.71 | 37.73 | 38.42 | 884,458 |
| 07 Nov 19 |
38.43000 +0.01 |
38.95 | 37.24 | 38.56 | 1,596,387 |
| 06 Nov 19 |
38.42000 +0.15 |
40.16 | 38.42 | 39.50 | 1,607,612 |
| 05 Nov 19 |
38.27000 -0.85 |
39.16 | 38.27 | 39.10 | 1,267,318 |
| 04 Nov 19 |
39.12000 +0.31 |
39.59 | 38.95 | 38.95 | 1,108,631 |
| 01 Nov 19 |
38.81000 +0.06 |
39.19 | 38.81 | 38.95 | 516,614 |
| 31 Oct 19 |
38.75000 -0.10 |
39.08 | 38.31 | 38.94 | 636,571 |
| 30 Oct 19 |
38.85000 +0.53 |
38.85 | 38.27 | 38.39 | 605,334 |
| 29 Oct 19 |
38.32000 -0.09 |
38.53 | 37.85 | 38.45 | 841,253 |
| 28 Oct 19 |
38.41000 +0.61 |
38.52 | 37.76 | 37.85 | 668,986 |
| 25 Oct 19 |
37.80000 +0.60 |
37.93 | 37.20 | 37.25 | 639,440 |
| 24 Oct 19 |
37.20000 +0.06 |
37.41 | 37.10 | 37.25 | 502,423 |
| 23 Oct 19 |
37.14000 -0.11 |
37.26 | 36.86 | 37.06 | 729,368 |
| 22 Oct 19 |
37.25000 -0.14 |
37.46 | 36.80 | 37.46 | 722,630 |
| 21 Oct 19 |
37.39000 -0.54 |
37.79 | 37.11 | 37.69 | 936,615 |
| 18 Oct 19 |
37.93000 -0.62 |
38.51 | 37.53 | 38.42 | 791,294 |
| 17 Oct 19 |
38.55000 +0.02 |
39.00 | 38.40 | 38.47 | 826,976 |
| 16 Oct 19 |
38.53000 +0.74 |
38.70 | 37.70 | 37.79 | 1,066,814 |
| 15 Oct 19 |
37.79000 -0.16 |
38.26 | 37.77 | 38.00 | 737,427 |
| 14 Oct 19 |
37.95000 +0.01 |
37.96 | 37.47 | 37.76 | 377,756 |
| 11 Oct 19 |
37.94000 +0.58 |
38.05 | 37.26 | 37.46 | 858,291 |
| 10 Oct 19 |
37.36000 +0.02 |
37.36 | 36.90 | 37.30 | 587,730 |
| 09 Oct 19 |
37.34000 +0.43 |
37.55 | 36.92 | 37.01 | 563,773 |
| 08 Oct 19 |
36.91000 -0.54 |
37.64 | 36.59 | 37.46 | 825,587 |
| 07 Oct 19 |
37.45000 +0.10 |
37.49 | 36.87 | 37.29 | 612,669 |
| 04 Oct 19 |
37.35000 +0.58 |
37.52 | 36.83 | 37.07 | 910,144 |
| 03 Oct 19 |
36.77000 -0.30 |
37.44 | 36.51 | 36.90 | 679,599 |
| 02 Oct 19 |
37.07000 -0.62 |
38.23 | 36.95 | 38.16 | 943,881 |
| 01 Oct 19 |
37.69000 -0.34 |
38.32 | 37.47 | 38.09 | 1,093,937 |
| 30 Sep 19 |
38.03000 +0.73 |
38.03 | 37.10 | 37.30 | 1,253,356 |
| 27 Sep 19 |
37.30000 +0.33 |
37.30 | 36.74 | 36.98 | 758,858 |
| 26 Sep 19 |
36.97000 -0.53 |
37.70 | 36.82 | 37.58 | 1,546,038 |
| 25 Sep 19 |
37.50000 -0.83 |
38.24 | 37.26 | 38.22 | 1,162,679 |
| 24 Sep 19 |
38.33000 +0.24 |
38.59 | 37.85 | 38.04 | 974,188 |
| 23 Sep 19 |
38.09000 +0.14 |
38.16 | 37.60 | 37.85 | 882,894 |
| 20 Sep 19 |
37.95000 -0.19 |
38.18 | 37.72 | 38.00 | 2,092,767 |
| 19 Sep 19 |
38.14000 +0.21 |
38.25 | 37.56 | 37.82 | 1,180,538 |
| 18 Sep 19 |
37.93000 +0.07 |
38.30 | 37.29 | 37.86 | 1,322,024 |
| 17 Sep 19 |
37.86000 +0.14 |
38.04 | 37.45 | 37.84 | 1,395,833 |
| 16 Sep 19 |
37.72010 -0.57 |
38.58 | 37.72 | 38.10 | 4,615,706 |
| 13 Sep 19 |
38.29000 +0.84 |
38.29 | 37.65 | 37.65 | 2,632,497 |
| 12 Sep 19 |
37.45000 -1.93 |
37.76 | 36.72 | 37.00 | 6,241,126 |
| 11 Sep 19 |
39.38000 +0.70 |
39.38 | 38.71 | 38.82 | 664,844 |
| 10 Sep 19 |
38.68010 -0.51 |
39.12 | 38.34 | 39.05 | 705,019 |
| 09 Sep 19 |
39.19000 -0.32 |
39.58 | 38.97 | 39.50 | 306,279 |
| 06 Sep 19 |
39.51000 +0.45 |
40.12 | 39.08 | 39.09 | 863,203 |
| 05 Sep 19 |
39.06000 +0.07 |
39.45 | 39.06 | 39.12 | 445,315 |
| 04 Sep 19 |
38.99000 +0.66 |
39.30 | 38.49 | 38.67 | 438,280 |
| 03 Sep 19 |
38.33000 -0.32 |
38.83 | 38.21 | 38.53 | 491,621 |
| 02 Sep 19 |
38.65000 -0.22 |
39.15 | 38.55 | 38.77 | 496,829 |
| 30 Aug 19 |
38.87000 +0.66 |
38.87 | 38.19 | 38.19 | 756,524 |
| 29 Aug 19 |
38.21000 +0.30 |
38.37 | 37.79 | 37.85 | 381,525 |
| 28 Aug 19 |
37.91010 -0.63 |
38.45 | 37.48 | 38.45 | 590,129 |
| 27 Aug 19 |
38.54000 +0.20 |
38.54 | 38.16 | 38.45 | 496,421 |
| 26 Aug 19 |
38.34000 -0.01 |
38.50 | 37.98 | 38.12 | 247,245 |
| 23 Aug 19 |
38.35000 -0.53 |
39.07 | 38.35 | 38.96 | 326,642 |
| 22 Aug 19 |
38.88000 -0.61 |
39.42 | 38.69 | 39.21 | 408,629 |
| 21 Aug 19 |
39.49000 +0.92 |
39.49 | 38.50 | 38.53 | 469,332 |
| 20 Aug 19 |
38.57000 +0.15 |
38.93 | 38.34 | 38.50 | 678,159 |
| 19 Aug 19 |
38.42000 +0.13 |
38.47 | 38.02 | 38.29 | 340,661 |
| 16 Aug 19 |
38.29000 +1.03 |
38.29 | 37.47 | 37.50 | 523,435 |
| 15 Aug 19 |
37.26000 -0.39 |
37.82 | 37.04 | 37.71 | 364,197 |
| 14 Aug 19 |
37.65000 -0.36 |
38.14 | 37.54 | 38.06 | 446,612 |
| 13 Aug 19 |
38.01000 -0.12 |
38.32 | 37.38 | 38.00 | 455,685 |
| 12 Aug 19 |
38.13000 +0.04 |
38.47 | 37.93 | 38.19 | 342,784 |
| 09 Aug 19 |
38.09000 -0.56 |
38.75 | 38.09 | 38.54 | 518,979 |
| 08 Aug 19 |
38.65000 +0.34 |
38.73 | 38.32 | 38.56 | 626,826 |
| 07 Aug 19 |
38.31000 +0.56 |
38.50 | 37.82 | 37.96 | 499,980 |
| 06 Aug 19 |
37.75010 -0.23 |
38.24 | 37.70 | 37.85 | 511,306 |
| 05 Aug 19 |
37.98000 -0.81 |
38.49 | 37.85 | 38.41 | 638,012 |
| 02 Aug 19 |
38.79000 -0.28 |
38.97 | 38.36 | 38.48 | 925,127 |
| 01 Aug 19 |
39.07000 +0.03 |
39.10 | 38.67 | 38.76 | 421,626 |
| 31 Jul 19 |
39.04000 +0.05 |
39.04 | 38.71 | 38.88 | 669,780 |
| 30 Jul 19 |
38.99000 -0.36 |
39.29 | 38.72 | 39.23 | 557,262 |
| 29 Jul 19 |
39.35000 +0.04 |
39.36 | 39.03 | 39.17 | 485,438 |
| 26 Jul 19 |
39.31000 +0.85 |
39.36 | 38.46 | 38.46 | 685,315 |
| 25 Jul 19 |
38.46000 +0.47 |
38.58 | 37.97 | 38.04 | 873,343 |
| 24 Jul 19 |
37.99000 +0.65 |
37.99 | 37.29 | 37.37 | 850,899 |
| 23 Jul 19 |
37.34000 -0.04 |
37.49 | 37.01 | 37.30 | 1,002,253 |
| 22 Jul 19 |
37.38000 -0.36 |
37.85 | 37.21 | 37.80 | 826,080 |
| 19 Jul 19 |
37.74000 +0.35 |
37.85 | 37.45 | 37.61 | 468,854 |
| 18 Jul 19 |
37.39000 -0.41 |
37.80 | 37.25 | 37.50 | 805,449 |
| 17 Jul 19 |
37.80000 +0.03 |
38.03 | 37.64 | 37.82 | 704,948 |
| 16 Jul 19 |
37.77000 +0.13 |
37.83 | 37.49 | 37.70 | 869,367 |
| 15 Jul 19 |
37.64000 -4.86 |
37.71 | 37.13 | 37.45 | 935,257 |
| 12 Jul 19 |
42.50000 +0.34 |
42.50 | 41.93 | 42.15 | 1,009,431 |
| 11 Jul 19 |
42.16000 +0.81 |
42.16 | 41.44 | 41.59 | 750,042 |
| 10 Jul 19 |
41.35000 -0.54 |
41.92 | 41.21 | 41.89 | 793,794 |
| 09 Jul 19 |
41.89000 +0.12 |
41.89 | 41.41 | 41.77 | 686,761 |
| 08 Jul 19 |
41.77000 +0.43 |
41.77 | 41.23 | 41.23 | 519,619 |
| 05 Jul 19 |
41.34010 -0.44 |
41.79 | 41.03 | 41.78 | 598,338 |
| 04 Jul 19 |
41.78000 +0.16 |
41.91 | 41.65 | 41.80 | 459,682 |
| 03 Jul 19 |
41.62000 -0.15 |
41.86 | 41.62 | 41.70 | 487,766 |
| 02 Jul 19 |
41.77000 +0.48 |
41.77 | 41.15 | 41.30 | 545,850 |
| 01 Jul 19 |
41.29000 +0.49 |
41.57 | 40.97 | 41.02 | 723,766 |
| 28 Jun 19 |
40.80000 -0.41 |
40.90 | 39.90 | 40.74 | 1,323,862 |
| 27 Jun 19 |
41.21010 -1.33 |
42.40 | 41.16 | 42.38 | 959,378 |
| 26 Jun 19 |
42.54000 +0.34 |
42.62 | 41.80 | 42.19 | 1,064,063 |
| 25 Jun 19 |
42.20000 -0.17 |
42.75 | 42.15 | 42.15 | 818,164 |
| 24 Jun 19 |
42.37000 +0.97 |
42.59 | 41.47 | 41.50 | 1,243,489 |
| 21 Jun 19 |
41.40000 -0.52 |
42.37 | 41.40 | 42.04 | 1,651,807 |
| 20 Jun 19 |
41.92000 +0.07 |
42.41 | 41.81 | 41.95 | 712,310 |
| 19 Jun 19 |
41.85010 -0.47 |
42.68 | 41.85 | 42.41 | 792,197 |
| 18 Jun 19 |
42.32000 +0.47 |
42.41 | 41.65 | 41.70 | 1,527,060 |
| 17 Jun 19 |
41.85010 +0.34 |
41.91 | 41.41 | 41.50 | 671,037 |
| 14 Jun 19 |
41.51000 -0.17 |
41.79 | 41.36 | 41.65 | 922,894 |
| 13 Jun 19 |
41.68000 -0.22 |
42.01 | 41.67 | 41.90 | 677,899 |
| 12 Jun 19 |
41.90000 +0.10 |
42.06 | 41.70 | 41.70 | 567,465 |
| 11 Jun 19 |
41.80000 -0.30 |
42.33 | 41.74 | 42.11 | 818,623 |
| 10 Jun 19 |
42.10000 +0.27 |
42.11 | 41.84 | 41.84 | 349,659 |
| 07 Jun 19 |
41.83000 +0.26 |
41.91 | 41.48 | 41.55 | 526,502 |
| 06 Jun 19 |
41.57000 +0.29 |
41.89 | 41.30 | 41.30 | 612,199 |
| 05 Jun 19 |
41.28000 +0.36 |
41.73 | 40.99 | 41.11 | 728,226 |
| 04 Jun 19 |
40.92000 +0.35 |
41.09 | 40.47 | 40.57 | 787,979 |
| 03 Jun 19 |
40.57010 -0.31 |
40.98 | 40.39 | 40.70 | 910,954 |
| 31 May 19 |
40.88000 +0.13 |
40.94 | 40.43 | 40.48 | 915,263 |
| 30 May 19 |
40.75000 +0.12 |
40.79 | 40.42 | 40.67 | 355,768 |
| 29 May 19 |
40.63000 +0.12 |
40.92 | 40.47 | 40.50 | 608,828 |
| 28 May 19 |
40.51000 +0.17 |
40.60 | 40.17 | 40.40 | 860,125 |
| 27 May 19 |
40.34000 +0.47 |
40.35 | 39.94 | 40.00 | 384,901 |
| 24 May 19 |
39.87000 +0.20 |
40.12 | 39.73 | 39.73 | 647,224 |
| 23 May 19 |
39.67000 -0.21 |
39.75 | 39.22 | 39.56 | 694,828 |
| 22 May 19 |
39.88000 +0.25 |
40.18 | 39.58 | 39.58 | 818,014 |
| 21 May 19 |
39.63000 +0.58 |
39.89 | 39.25 | 39.25 | 701,670 |
| 20 May 19 |
39.05000 -0.35 |
39.40 | 38.65 | 39.24 | 723,228 |
| 17 May 19 |
39.40000 +0.07 |
39.47 | 38.96 | 39.21 | 539,327 |
| 16 May 19 |
39.33000 +0.82 |
39.34 | 38.46 | 38.63 | 727,692 |
| 15 May 19 |
38.51000 +0.41 |
38.72 | 37.95 | 38.32 | 692,848 |
| 14 May 19 |
38.10000 +0.23 |
38.33 | 37.93 | 38.01 | 639,281 |
| 13 May 19 |
37.87000 -0.76 |
39.10 | 37.82 | 39.00 | 678,388 |
| 10 May 19 |
38.63000 -0.82 |
40.00 | 38.42 | 39.63 | 1,072,751 |
| 09 May 19 |
39.45010 -0.25 |
39.63 | 39.01 | 39.50 | 814,736 |
| 08 May 19 |
39.70000 +0.60 |
40.03 | 39.35 | 39.42 | 861,927 |
| 07 May 19 |
39.10000 +0.45 |
40.00 | 38.15 | 39.06 | 1,135,025 |
| 06 May 19 |
38.65000 -0.09 |
38.72 | 38.09 | 38.30 | 403,208 |
| 03 May 19 |
38.74000 -0.39 |
39.57 | 37.12 | 39.02 | 870,196 |
| 02 May 19 |
39.13010 -0.07 |
39.61 | 39.13 | 39.25 | 705,075 |
| 30 Apr 19 |
39.20000 -0.69 |
39.94 | 39.18 | 39.74 | 765,061 |
| 29 Apr 19 |
39.89000 +0.09 |
40.16 | 39.69 | 39.69 | 393,699 |
| 26 Apr 19 |
39.80010 +0.05 |
39.98 | 39.60 | 39.70 | 386,218 |
| 25 Apr 19 |
39.75000 -0.25 |
40.21 | 39.44 | 39.86 | 689,650 |
| 24 Apr 19 |
40.00000 -0.95 |
40.89 | 39.84 | 40.79 | 815,959 |
| 23 Apr 19 |
40.95000 +0.31 |
41.04 | 40.40 | 40.50 | 544,025 |
| 18 Apr 19 |
40.64000 +0.07 |
40.74 | 40.27 | 40.33 | 361,008 |
| 17 Apr 19 |
40.57010 -0.19 |
40.85 | 40.44 | 40.58 | 473,802 |
| 16 Apr 19 |
40.76000 +0.13 |
40.91 | 40.53 | 40.56 | 406,842 |
| 15 Apr 19 |
40.63000 -0.08 |
40.73 | 40.43 | 40.63 | 588,284 |
| 12 Apr 19 |
40.71000 +0.96 |
41.08 | 39.85 | 39.89 | 841,523 |
| 11 Apr 19 |
39.75000 -0.01 |
39.92 | 39.57 | 39.70 | 309,224 |
| 10 Apr 19 |
39.76000 +0.27 |
39.85 | 39.28 | 39.38 | 462,804 |
| 09 Apr 19 |
39.49000 -0.32 |
40.05 | 39.49 | 39.69 | 271,447 |
| 08 Apr 19 |
39.81000 -0.08 |
39.92 | 39.62 | 39.82 | 346,554 |
| 05 Apr 19 |
39.89000 -0.13 |
40.17 | 39.66 | 39.87 | 636,491 |
| 04 Apr 19 |
40.02000 -0.33 |
40.62 | 40.02 | 40.35 | 561,429 |
| 03 Apr 19 |
40.35000 +0.32 |
40.55 | 40.16 | 40.20 | 672,305 |
| 02 Apr 19 |
40.03000 +0.74 |
40.06 | 39.20 | 39.40 | 639,096 |
| 01 Apr 19 |
39.29010 +0.67 |
39.33 | 38.59 | 38.83 | 787,352 |
| 29 Mar 19 |
38.62000 +0.27 |
38.84 | 38.29 | 38.70 | 588,798 |
| 28 Mar 19 |
38.35000 -0.04 |
38.79 | 38.30 | 38.38 | 446,901 |
| 27 Mar 19 |
38.39010 +0.04 |
38.70 | 38.20 | 38.50 | 448,535 |
| 26 Mar 19 |
38.35000 +0.44 |
38.44 | 37.85 | 38.05 | 334,411 |
| 25 Mar 19 |
37.91010 -0.40 |
38.23 | 37.63 | 38.09 | 488,778 |
| 22 Mar 19 |
38.31000 -0.86 |
39.33 | 38.24 | 39.20 | 539,794 |
| 21 Mar 19 |
39.17000 +0.02 |
39.24 | 38.70 | 39.01 | 437,001 |
| 20 Mar 19 |
39.15000 -0.21 |
39.49 | 39.03 | 39.24 | 451,853 |
| 19 Mar 19 |
39.36000 +0.10 |
39.68 | 39.08 | 39.24 | 555,482 |
| 18 Mar 19 |
39.26000 +0.82 |
39.75 | 38.92 | 39.60 | 959,794 |
| 15 Mar 19 |
38.44000 +0.28 |
38.44 | 38.00 | 38.37 | 1,208,532 |
| 14 Mar 19 |
38.16000 +0.44 |
38.60 | 37.79 | 37.80 | 615,130 |
| 13 Mar 19 |
37.72010 -0.03 |
38.04 | 37.64 | 37.67 | 367,244 |
| 12 Mar 19 |
37.75010 -0.07 |
38.08 | 37.39 | 37.91 | 398,238 |
| 11 Mar 19 |
37.82000 +0.29 |
37.88 | 37.45 | 37.45 | 299,086 |
| 08 Mar 19 |
37.53000 -0.41 |
37.77 | 37.35 | 37.74 | 421,895 |
| 07 Mar 19 |
37.94000 +0.40 |
37.99 | 37.16 | 37.52 | 659,268 |
| 06 Mar 19 |
37.54000 -0.62 |
38.18 | 37.54 | 38.02 | 527,146 |
| 05 Mar 19 |
38.16000 -0.08 |
38.54 | 38.05 | 38.18 | 474,421 |
| 04 Mar 19 |
38.24000 +0.16 |
38.46 | 38.08 | 38.40 | 353,342 |
| 01 Mar 19 |
38.08000 -0.14 |
38.64 | 37.98 | 38.39 | 678,523 |
| 28 Feb 19 |
38.22000 +0.24 |
38.25 | 37.35 | 37.90 | 772,945 |
| 27 Feb 19 |
37.98000 +0.40 |
37.98 | 37.35 | 37.38 | 710,367 |
| 26 Feb 19 |
37.58000 -0.24 |
37.69 | 37.18 | 37.60 | 503,119 |
| 25 Feb 19 |
37.82000 +0.05 |
38.01 | 37.71 | 37.93 | 344,334 |
| 22 Feb 19 |
37.77000 -0.01 |
37.98 | 37.59 | 37.75 | 406,225 |
| 21 Feb 19 |
37.78000 -0.30 |
38.47 | 37.78 | 38.19 | 548,424 |
| 20 Feb 19 |
38.08000 +0.49 |
38.22 | 37.56 | 37.56 | 556,050 |
| 19 Feb 19 |
37.59010 +0.04 |
37.59 | 37.26 | 37.50 | 508,725 |
| 18 Feb 19 |
37.55000 -0.01 |
37.66 | 37.44 | 37.55 | 408,722 |
| 15 Feb 19 |
37.56010 +0.70 |
37.89 | 37.37 | 37.52 | 771,285 |
| 14 Feb 19 |
36.86000 -0.22 |
37.21 | 36.69 | 37.08 | 675,921 |
| 13 Feb 19 |
37.08010 +0.73 |
37.08 | 36.49 | 36.51 | 964,183 |
| 12 Feb 19 |
36.35000 -0.29 |
36.81 | 36.08 | 36.68 | 864,193 |
| 11 Feb 19 |
36.64000 -0.31 |
37.05 | 36.56 | 36.90 | 529,312 |
| 08 Feb 19 |
36.95010 -0.44 |
37.76 | 36.60 | 36.90 | 1,168,730 |
| 07 Feb 19 |
37.39000 -0.27 |
37.95 | 37.34 | 37.95 | 751,832 |
| 06 Feb 19 |
37.66000 +1.47 |
38.19 | 35.15 | 35.80 | 2,580,541 |
| 05 Feb 19 |
36.19000 +1.05 |
36.27 | 35.11 | 35.18 | 1,063,862 |
| 04 Feb 19 |
35.14000 -0.26 |
35.50 | 34.97 | 35.47 | 613,193 |
| 01 Feb 19 |
35.40000 +0.22 |
35.66 | 35.09 | 35.53 | 756,427 |
| 31 Jan 19 |
35.18000 -0.68 |
36.02 | 35.02 | 36.00 | 856,356 |
| 30 Jan 19 |
35.86010 +0.10 |
35.89 | 34.61 | 35.80 | 855,982 |
| 29 Jan 19 |
35.76000 +0.69 |
35.93 | 35.20 | 35.77 | 868,251 |
| 28 Jan 19 |
35.07000 -1.30 |
36.45 | 34.81 | 35.32 | 1,969,296 |
| 25 Jan 19 |
36.37000 +2.09 |
36.37 | 33.96 | 34.16 | 2,015,021 |
| 24 Jan 19 |
34.28000 +0.08 |
34.53 | 34.09 | 34.21 | 712,103 |
| 23 Jan 19 |
34.20000 -0.39 |
34.75 | 34.20 | 34.42 | 878,864 |
| 22 Jan 19 |
34.59000 -0.61 |
35.09 | 34.18 | 35.09 | 1,029,828 |
| 21 Jan 19 |
35.20000 +0.75 |
35.63 | 33.50 | 33.88 | 1,727,846 |
| 18 Jan 19 |
34.45000 -0.56 |
35.09 | 34.27 | 35.00 | 1,178,304 |
| 17 Jan 19 |
35.01000 -0.65 |
36.10 | 34.81 | 35.99 | 1,328,792 |
| 16 Jan 19 |
35.66000 +0.53 |
35.77 | 34.98 | 35.23 | 1,048,633 |
| 15 Jan 19 |
35.13000 +0.73 |
35.13 | 34.26 | 34.59 | 1,053,918 |
| 14 Jan 19 |
34.40000 -0.80 |
34.76 | 33.60 | 34.00 | 782,665 |
| 11 Jan 19 |
35.20000 +0.69 |
35.33 | 34.68 | 34.68 | 966,647 |
| 10 Jan 19 |
34.51000 -0.38 |
34.71 | 34.05 | 34.62 | 1,005,955 |
| 09 Jan 19 |
34.89000 +0.77 |
35.22 | 33.88 | 34.39 | 1,342,797 |
| 08 Jan 19 |
34.12000 +0.03 |
34.88 | 33.72 | 34.09 | 1,305,491 |
| 07 Jan 19 |
34.09000 -0.69 |
34.86 | 33.40 | 34.80 | 1,254,514 |
| 04 Jan 19 |
34.78000 +0.11 |
35.24 | 34.66 | 35.00 | 1,193,862 |
| 03 Jan 19 |
34.67000 -0.69 |
35.52 | 34.67 | 35.21 | 614,663 |
| 02 Jan 19 |
35.36000 +0.09 |
35.60 | 34.53 | 34.93 | 971,845 |
| 31 Dec 18 |
35.27000 +0.39 |
35.27 | 34.88 | 34.91 | 157,740 |
| 28 Dec 18 |
34.88000 +0.37 |
35.17 | 34.58 | 34.90 | 491,326 |
| 27 Dec 18 |
34.51000 -0.14 |
35.36 | 34.36 | 35.20 | 721,672 |
| 24 Dec 18 |
34.65000 -0.65 |
35.40 | 34.65 | 35.23 | 197,054 |
| 21 Dec 18 |
35.30000 -1.61 |
36.52 | 35.25 | 36.50 | 2,065,335 |
| 20 Dec 18 |
36.91000 -0.51 |
37.55 | 36.69 | 37.10 | 1,122,151 |
| 19 Dec 18 |
37.42000 -0.21 |
37.64 | 37.13 | 37.58 | 875,731 |
| 18 Dec 18 |
37.63000 -0.67 |
38.42 | 37.53 | 38.10 | 1,130,476 |
| 17 Dec 18 |
38.30000 -0.14 |
38.74 | 38.00 | 38.39 | 771,944 |
| 14 Dec 18 |
38.44000 +0.23 |
38.50 | 37.73 | 37.96 | 728,829 |
| 13 Dec 18 |
38.21000 -0.19 |
38.64 | 38.00 | 38.45 | 964,645 |
| 12 Dec 18 |
38.40000 +0.70 |
38.61 | 37.56 | 37.86 | 1,098,947 |
| 11 Dec 18 |
37.70000 +0.60 |
37.97 | 37.21 | 37.40 | 864,482 |
| 10 Dec 18 |
37.10000 -0.06 |
37.58 | 36.83 | 36.95 | 1,015,132 |
| 07 Dec 18 |
37.16000 +1.11 |
37.43 | 36.37 | 36.37 | 1,274,878 |
| 06 Dec 18 |
36.05000 -1.48 |
37.43 | 35.99 | 37.38 | 1,238,543 |
| 05 Dec 18 |
37.53000 -0.08 |
37.66 | 37.08 | 37.33 | 572,788 |
| 04 Dec 18 |
37.61000 -0.70 |
38.43 | 37.56 | 38.22 | 901,605 |
| 03 Dec 18 |
38.31000 -0.45 |
39.11 | 38.22 | 39.11 | 885,123 |
| 30 Nov 18 |
38.76000 -0.31 |
39.17 | 38.44 | 39.12 | 794,440 |
| 29 Nov 18 |
39.07000 +0.29 |
39.18 | 38.72 | 38.93 | 564,824 |
| 28 Nov 18 |
38.78000 +0.03 |
38.97 | 38.66 | 38.78 | 465,220 |
| 27 Nov 18 |
38.75000 -0.30 |
39.12 | 38.27 | 38.90 | 938,446 |
| 26 Nov 18 |
39.05000 -0.21 |
39.49 | 38.83 | 39.34 | 777,869 |
| 23 Nov 18 |
39.26000 +0.31 |
39.35 | 38.85 | 38.85 | 699,366 |
| 22 Nov 18 |
38.95000 +0.20 |
39.07 | 38.66 | 38.71 | 690,687 |
| 21 Nov 18 |
38.75000 +0.05 |
39.01 | 38.64 | 38.96 | 731,046 |
| 20 Nov 18 |
38.70000 +0.24 |
39.20 | 38.21 | 38.26 | 1,148,107 |
| 19 Nov 18 |
38.46000 -0.54 |
39.23 | 38.37 | 39.02 | 875,283 |
| 16 Nov 18 |
39.00010 +0.19 |
39.10 | 38.33 | 38.98 | 1,812,850 |
| 15 Nov 18 |
38.81000 -0.16 |
39.60 | 38.56 | 39.39 | 927,981 |
| 14 Nov 18 |
38.97010 +1.12 |
39.85 | 38.25 | 38.70 | 1,578,578 |
| 13 Nov 18 |
37.85000 +0.27 |
38.06 | 37.08 | 37.58 | 1,080,405 |
| 12 Nov 18 |
37.58000 -0.44 |
38.15 | 37.53 | 38.03 | 643,001 |
| 09 Nov 18 |
38.02000 -0.37 |
38.60 | 37.85 | 38.26 | 547,178 |
| 08 Nov 18 |
38.39010 +0.24 |
38.64 | 38.16 | 38.26 | 643,284 |
| 07 Nov 18 |
38.15000 +0.27 |
38.33 | 37.88 | 38.05 | 491,681 |
| 06 Nov 18 |
37.88010 -0.25 |
38.36 | 37.88 | 38.25 | 615,968 |
| 05 Nov 18 |
38.13000 -0.15 |
38.57 | 38.01 | 38.40 | 433,886 |
| 02 Nov 18 |
38.28000 -0.28 |
39.20 | 38.15 | 38.91 | 709,896 |
| 01 Nov 18 |
38.56000 -0.09 |
39.02 | 38.27 | 38.53 | 535,825 |
| 31 Oct 18 |
38.65000 +0.89 |
38.96 | 37.33 | 38.09 | 1,088,478 |
| 30 Oct 18 |
37.76000 +0.13 |
37.92 | 37.30 | 37.63 | 564,353 |
| 29 Oct 18 |
37.63000 -0.03 |
38.30 | 37.58 | 37.86 | 480,560 |
| 26 Oct 18 |
37.66000 +0.12 |
37.66 | 36.95 | 37.31 | 670,429 |
| 25 Oct 18 |
37.54000 +0.17 |
37.82 | 36.83 | 37.02 | 813,656 |
| 24 Oct 18 |
37.37000 +0.17 |
37.78 | 36.89 | 37.00 | 868,880 |
| 23 Oct 18 |
37.20000 -0.53 |
37.60 | 37.01 | 37.45 | 795,592 |
| 22 Oct 18 |
37.73000 -0.38 |
38.49 | 37.67 | 38.20 | 840,547 |
| 19 Oct 18 |
38.11000 -0.42 |
38.63 | 37.82 | 38.43 | 719,340 |
| 18 Oct 18 |
38.53000 +0.36 |
39.04 | 38.12 | 38.12 | 897,047 |
| 17 Oct 18 |
38.17000 -0.03 |
38.75 | 37.82 | 38.37 | 650,538 |
| 16 Oct 18 |
38.20010 +0.40 |
38.33 | 37.64 | 37.82 | 985,080 |
| 15 Oct 18 |
37.80000 +0.99 |
38.28 | 37.17 | 37.60 | 1,144,408 |
| 12 Oct 18 |
36.81000 -0.23 |
37.67 | 36.66 | 37.35 | 1,073,296 |
| 11 Oct 18 |
37.04000 -1.02 |
38.24 | 36.97 | 37.80 | 1,584,632 |
| 10 Oct 18 |
38.06000 -1.55 |
39.85 | 38.00 | 39.72 | 1,303,701 |
| 09 Oct 18 |
39.61010 +0.51 |
39.79 | 39.17 | 39.31 | 1,090,055 |
| 08 Oct 18 |
39.10000 -0.19 |
39.28 | 39.00 | 39.14 | 665,684 |
| 05 Oct 18 |
39.29010 +0.17 |
39.84 | 38.97 | 39.10 | 1,051,165 |
| 04 Oct 18 |
39.12000 +0.29 |
39.26 | 38.59 | 38.74 | 1,158,008 |
| 03 Oct 18 |
38.83000 +1.06 |
39.05 | 37.95 | 38.01 | 939,315 |
| 02 Oct 18 |
37.77000 -0.65 |
38.15 | 37.72 | 38.15 | 745,407 |
| 01 Oct 18 |
38.42000 -0.07 |
38.85 | 38.25 | 38.40 | 408,137 |
| 28 Sep 18 |
38.49000 -0.39 |
38.76 | 38.42 | 38.74 | 872,416 |
| 27 Sep 18 |
38.88000 -0.17 |
39.02 | 38.53 | 38.94 | 539,440 |
| 26 Sep 18 |
39.05000 +0.04 |
39.05 | 38.84 | 38.95 | 378,684 |
| 25 Sep 18 |
39.01000 -0.02 |
39.27 | 38.90 | 38.97 | 472,604 |
| 24 Sep 18 |
39.03000 -0.26 |
39.50 | 38.89 | 39.15 | 576,410 |
| 21 Sep 18 |
39.29010 -0.05 |
39.74 | 39.11 | 39.49 | 1,080,183 |
| 20 Sep 18 |
39.34000 -0.09 |
39.71 | 39.18 | 39.38 | 893,004 |
| 19 Sep 18 |
39.43000 -0.25 |
39.72 | 39.42 | 39.66 | 843,666 |
| 18 Sep 18 |
39.68000 -0.28 |
40.44 | 39.68 | 40.02 | 1,034,075 |
| 17 Sep 18 |
39.96010 +0.28 |
40.09 | 39.50 | 39.64 | 562,491 |
| 14 Sep 18 |
39.68000 -0.01 |
39.96 | 39.62 | 39.80 | 553,852 |
| 13 Sep 18 |
39.69000 +0.09 |
39.77 | 39.48 | 39.63 | 711,733 |
| 12 Sep 18 |
39.60000 +0.24 |
41.36 | 39.35 | 39.35 | 796,270 |
| 11 Sep 18 |
39.36000 +0.47 |
39.56 | 38.90 | 38.94 | 927,565 |
| 10 Sep 18 |
38.89000 +0.35 |
39.31 | 38.26 | 38.43 | 1,013,344 |
| 07 Sep 18 |
38.54000 +0.89 |
38.93 | 37.81 | 38.93 | 1,082,375 |
| 06 Sep 18 |
37.65000 +0.05 |
37.73 | 37.25 | 37.65 | 514,349 |
| 05 Sep 18 |
37.60000 -0.18 |
37.74 | 37.48 | 37.62 | 581,281 |
| 04 Sep 18 |
37.78000 -0.22 |
38.10 | 37.43 | 38.10 | 488,757 |
| 03 Sep 18 |
38.00000 +0.00 |
38.00 | 37.79 | 37.81 | 273,891 |
| 31 Aug 18 |
38.00000 -0.20 |
38.12 | 37.77 | 38.03 | 677,016 |
| 30 Aug 18 |
38.20010 +0.12 |
38.25 | 37.99 | 38.08 | 298,120 |
| 29 Aug 18 |
38.08000 +0.03 |
38.30 | 38.04 | 38.09 | 368,741 |
| 28 Aug 18 |
38.05000 +0.08 |
38.28 | 38.03 | 38.12 | 385,447 |
| 27 Aug 18 |
37.97000 +0.27 |
38.15 | 37.73 | 37.76 | 370,203 |
| 24 Aug 18 |
37.70000 +0.14 |
37.80 | 37.44 | 37.48 | 409,009 |
| 23 Aug 18 |
37.56010 -0.04 |
37.69 | 37.43 | 37.53 | 346,885 |
| 22 Aug 18 |
37.60000 -0.08 |
37.72 | 37.52 | 37.67 | 299,162 |
| 21 Aug 18 |
37.68000 +0.34 |
37.90 | 37.20 | 37.27 | 512,961 |
| 20 Aug 18 |
37.34000 +0.51 |
37.43 | 36.81 | 36.90 | 427,259 |
| 17 Aug 18 |
36.83000 -0.19 |
37.11 | 36.65 | 37.00 | 382,808 |
| 16 Aug 18 |
37.02000 +0.16 |
37.26 | 36.88 | 37.00 | 518,703 |
| 15 Aug 18 |
36.86000 -0.47 |
37.49 | 36.58 | 37.44 | 703,679 |
| 14 Aug 18 |
37.33000 -0.32 |
37.87 | 37.19 | 37.70 | 629,782 |
| 13 Aug 18 |
37.65000 -0.45 |
38.07 | 37.57 | 37.94 | 615,663 |
| 10 Aug 18 |
38.10000 -0.13 |
38.22 | 37.80 | 38.14 | 613,211 |
| 09 Aug 18 |
38.23010 -0.12 |
38.44 | 37.95 | 38.40 | 600,626 |
| 08 Aug 18 |
38.35000 -0.15 |
38.56 | 38.25 | 38.51 | 502,072 |
| 07 Aug 18 |
38.50000 +0.19 |
38.64 | 38.29 | 38.40 | 493,314 |
| 06 Aug 18 |
38.31000 -0.10 |
38.48 | 38.13 | 38.48 | 402,268 |
| 03 Aug 18 |
38.41000 +0.21 |
38.53 | 38.13 | 38.24 | 533,228 |
| 02 Aug 18 |
38.20010 -0.14 |
38.36 | 37.99 | 38.25 | 686,467 |
| 01 Aug 18 |
38.34000 -0.04 |
38.47 | 38.23 | 38.31 | 550,284 |
| 31 Jul 18 |
38.38000 +0.13 |
38.44 | 38.06 | 38.27 | 682,121 |
| 30 Jul 18 |
38.25000 -0.06 |
38.45 | 38.16 | 38.22 | 289,003 |
| 27 Jul 18 |
38.31000 +0.10 |
38.52 | 38.31 | 38.36 | 561,665 |
| 26 Jul 18 |
38.21000 +0.21 |
38.45 | 38.09 | 38.15 | 844,843 |
| 25 Jul 18 |
38.00000 -0.23 |
38.45 | 37.92 | 38.14 | 538,467 |
| 24 Jul 18 |
38.23010 -0.03 |
38.44 | 37.77 | 38.38 | 796,364 |
| 23 Jul 18 |
38.26000 -0.08 |
38.37 | 38.07 | 38.34 | 556,219 |
| 20 Jul 18 |
38.34000 -0.33 |
38.76 | 38.02 | 38.35 | 704,165 |
| 19 Jul 18 |
38.67000 +0.21 |
39.35 | 38.23 | 38.85 | 1,323,296 |
| 18 Jul 18 |
38.46000 +0.06 |
38.69 | 38.20 | 38.40 | 872,745 |
| 17 Jul 18 |
38.40000 +0.03 |
38.57 | 38.17 | 38.25 | 730,994 |
| 16 Jul 18 |
38.37000 -0.94 |
39.50 | 38.02 | 39.31 | 1,497,141 |
| 13 Jul 18 |
39.31000 -0.23 |
39.99 | 39.16 | 39.63 | 1,164,875 |
| 12 Jul 18 |
39.54000 +0.38 |
39.79 | 39.13 | 39.34 | 679,437 |
| 11 Jul 18 |
39.16010 -0.21 |
39.37 | 38.77 | 39.09 | 512,573 |
| 10 Jul 18 |
39.37000 +0.17 |
39.45 | 38.99 | 39.07 | 931,610 |
| 09 Jul 18 |
39.20000 +0.28 |
39.34 | 38.86 | 39.00 | 768,384 |
| 06 Jul 18 |
38.92000 +0.03 |
39.40 | 38.59 | 38.89 | 758,285 |
| 05 Jul 18 |
38.89000 -0.23 |
39.39 | 38.83 | 39.12 | 799,207 |
| 04 Jul 18 |
39.12000 -0.34 |
39.38 | 38.76 | 39.38 | 739,350 |
| 03 Jul 18 |
39.46000 +0.25 |
39.71 | 39.26 | 39.26 | 685,006 |
| 02 Jul 18 |
39.21000 -0.15 |
39.30 | 38.76 | 39.10 | 656,278 |
| 29 Jun 18 |
39.36000 +0.13 |
39.89 | 39.23 | 39.41 | 1,279,861 |
| 28 Jun 18 |
39.23000 -0.14 |
39.72 | 38.93 | 39.32 | 786,267 |
| 27 Jun 18 |
39.37000 +0.46 |
39.76 | 38.54 | 38.79 | 989,616 |
| 26 Jun 18 |
38.91000 -0.09 |
39.26 | 38.68 | 39.00 | 788,613 |
| 25 Jun 18 |
39.00010 -0.45 |
39.45 | 38.83 | 39.25 | 710,024 |
| 22 Jun 18 |
39.45010 +0.08 |
39.62 | 39.27 | 39.40 | 617,286 |
| 21 Jun 18 |
39.37000 -0.25 |
39.84 | 39.05 | 39.77 | 750,085 |
| 20 Jun 18 |
39.62000 -0.26 |
40.18 | 39.37 | 39.99 | 788,565 |
| 19 Jun 18 |
39.88000 -0.10 |
40.11 | 39.47 | 39.61 | 1,044,724 |
| 18 Jun 18 |
39.98000 -0.11 |
40.00 | 39.62 | 39.90 | 748,326 |
| 15 Jun 18 |
40.09010 -0.17 |
40.55 | 40.05 | 40.29 | 1,523,369 |
| 14 Jun 18 |
40.26000 -0.39 |
40.54 | 39.97 | 40.40 | 1,074,006 |
| 13 Jun 18 |
40.65000 -0.21 |
41.27 | 40.65 | 40.79 | 719,097 |
| 12 Jun 18 |
40.86010 +0.02 |
41.23 | 40.77 | 40.90 | 706,627 |
| 11 Jun 18 |
40.84000 -0.16 |
41.27 | 40.45 | 40.92 | 800,081 |
| 08 Jun 18 |
41.00000 +0.29 |
41.19 | 40.23 | 40.47 | 688,449 |
| 07 Jun 18 |
40.71000 -0.35 |
41.33 | 40.49 | 41.25 | 696,852 |
| 06 Jun 18 |
41.06000 -0.14 |
41.49 | 40.58 | 41.20 | 867,961 |
| 05 Jun 18 |
41.20000 +0.07 |
41.42 | 40.90 | 41.00 | 659,638 |
| 04 Jun 18 |
41.13000 +0.40 |
41.33 | 40.85 | 40.86 | 633,994 |
| 01 Jun 18 |
40.73010 +0.23 |
41.09 | 40.60 | 40.77 | 810,434 |
| 31 May 18 |
40.50000 +0.50 |
40.78 | 39.94 | 40.09 | 1,171,567 |
| 30 May 18 |
40.00000 -0.41 |
40.40 | 39.84 | 40.40 | 792,152 |
| 29 May 18 |
40.41010 -0.33 |
40.60 | 40.15 | 40.50 | 1,171,671 |
| 28 May 18 |
40.74000 -0.22 |
41.35 | 40.55 | 41.34 | 396,636 |
| 25 May 18 |
40.96000 -0.14 |
41.26 | 40.79 | 41.10 | 774,465 |
| 24 May 18 |
41.10000 +0.28 |
41.52 | 40.82 | 40.89 | 921,709 |
| 23 May 18 |
40.82000 +0.00 |
40.95 | 40.44 | 40.74 | 809,105 |
| 22 May 18 |
40.82000 -0.18 |
41.25 | 40.67 | 41.10 | 841,766 |
| 21 May 18 |
41.00000 +0.31 |
41.12 | 40.77 | 40.85 | 730,965 |
| 18 May 18 |
40.69000 +0.19 |
40.81 | 40.36 | 40.50 | 940,209 |
| 17 May 18 |
40.50000 +0.27 |
40.68 | 40.16 | 40.42 | 810,328 |
| 16 May 18 |
40.23000 +1.46 |
41.45 | 40.18 | 40.32 | 2,277,899 |
| 15 May 18 |
38.77000 +0.20 |
39.02 | 38.29 | 38.55 | 888,334 |
| 14 May 18 |
38.57000 +0.02 |
38.76 | 38.27 | 38.71 | 784,919 |
| 11 May 18 |
38.55000 -0.16 |
38.87 | 38.44 | 38.70 | 561,956 |
| 10 May 18 |
38.71000 +0.12 |
38.96 | 38.41 | 38.42 | 505,487 |
| 09 May 18 |
38.59000 -0.02 |
38.98 | 38.53 | 38.56 | 698,501 |
| 08 May 18 |
38.61000 +0.58 |
38.66 | 37.98 | 38.00 | 638,479 |
| 07 May 18 |
38.03000 -0.10 |
38.21 | 37.95 | 38.00 | 413,043 |
| 04 May 18 |
38.13000 +0.23 |
38.25 | 37.84 | 37.84 | 619,424 |
| 03 May 18 |
37.90000 -0.44 |
38.34 | 37.75 | 38.30 | 803,009 |
| 02 May 18 |
38.34000 +0.63 |
38.40 | 37.50 | 37.61 | 940,713 |
| 30 Apr 18 |
37.71000 -0.03 |
38.10 | 37.13 | 37.71 | 782,182 |
| 27 Apr 18 |
37.74000 -0.01 |
37.89 | 37.41 | 37.69 | 588,104 |
| 26 Apr 18 |
37.75010 +0.21 |
37.85 | 37.40 | 37.48 | 622,282 |
| 25 Apr 18 |
37.54000 -0.46 |
38.15 | 37.27 | 37.84 | 892,286 |
| 24 Apr 18 |
38.00000 -0.37 |
38.37 | 37.79 | 38.27 | 864,913 |
| 23 Apr 18 |
38.37000 +0.34 |
38.48 | 37.87 | 37.92 | 672,546 |
| 20 Apr 18 |
38.03000 +0.35 |
38.15 | 37.71 | 37.84 | 564,660 |
| 19 Apr 18 |
37.68000 +0.24 |
37.83 | 37.34 | 37.47 | 684,581 |
| 18 Apr 18 |
37.44000 +0.39 |
37.48 | 36.98 | 37.05 | 808,422 |
| 17 Apr 18 |
37.05000 +0.18 |
37.20 | 36.87 | 36.96 | 673,247 |
| 16 Apr 18 |
36.87000 -0.12 |
37.09 | 36.68 | 36.94 | 476,616 |
| 13 Apr 18 |
36.99000 +0.19 |
37.29 | 36.84 | 36.91 | 581,428 |
| 12 Apr 18 |
36.80000 +0.35 |
36.80 | 36.33 | 36.38 | 642,869 |
| 11 Apr 18 |
36.45000 -0.12 |
36.59 | 36.12 | 36.57 | 682,149 |
| 10 Apr 18 |
36.57000 +0.21 |
36.64 | 36.15 | 36.49 | 649,922 |
| 09 Apr 18 |
36.36000 -0.07 |
36.60 | 36.17 | 36.50 | 471,405 |
| 06 Apr 18 |
36.43000 +0.00 |
36.47 | 36.03 | 36.32 | 612,271 |
| 05 Apr 18 |
36.43000 +0.57 |
36.59 | 36.13 | 36.30 | 810,201 |
| 04 Apr 18 |
35.86010 -0.38 |
36.33 | 35.44 | 36.24 | 763,886 |
| 03 Apr 18 |
36.24000 -0.37 |
36.68 | 36.10 | 36.44 | 878,669 |
| 29 Mar 18 |
36.61000 +0.31 |
36.89 | 36.30 | 36.44 | 763,254 |
| 28 Mar 18 |
36.30000 -0.26 |
36.51 | 35.81 | 36.41 | 836,578 |
| 27 Mar 18 |
36.56000 +0.50 |
36.85 | 36.46 | 36.58 | 829,351 |
| 26 Mar 18 |
36.06000 +0.17 |
37.19 | 35.79 | 35.91 | 1,650,114 |
| 23 Mar 18 |
35.89000 -0.36 |
36.09 | 35.42 | 35.99 | 1,204,751 |
| 22 Mar 18 |
36.25000 -0.11 |
36.63 | 35.73 | 36.08 | 1,124,082 |
| 21 Mar 18 |
36.36000 +0.80 |
36.36 | 35.31 | 35.60 | 1,152,253 |
| 20 Mar 18 |
35.56000 +0.77 |
35.87 | 34.83 | 34.83 | 1,317,409 |
| 19 Mar 18 |
34.79000 +0.14 |
34.79 | 34.21 | 34.53 | 855,286 |
| 16 Mar 18 |
34.65000 -0.06 |
35.40 | 34.56 | 34.80 | 1,259,459 |
| 15 Mar 18 |
34.71000 +0.33 |
34.86 | 34.40 | 34.40 | 661,902 |
| 14 Mar 18 |
34.38000 +0.19 |
34.60 | 34.05 | 34.14 | 549,380 |
| 13 Mar 18 |
34.19000 +0.19 |
34.51 | 34.01 | 34.14 | 952,010 |
| 12 Mar 18 |
34.00000 +0.00 |
34.28 | 33.74 | 34.24 | 487,960 |
| 09 Mar 18 |
34.00000 +0.55 |
34.04 | 33.39 | 33.45 | 689,453 |
| 08 Mar 18 |
33.45000 -0.06 |
33.94 | 33.45 | 33.49 | 666,017 |
| 07 Mar 18 |
33.51000 -0.08 |
33.56 | 33.17 | 33.46 | 436,264 |
| 06 Mar 18 |
33.59000 +0.13 |
33.89 | 33.49 | 33.61 | 476,387 |
| 05 Mar 18 |
33.46010 -0.23 |
33.74 | 33.10 | 33.58 | 847,948 |
| 02 Mar 18 |
33.69000 -0.91 |
34.34 | 33.31 | 34.34 | 1,315,750 |
| 01 Mar 18 |
34.60000 -0.05 |
34.89 | 34.25 | 34.58 | 1,060,579 |
| 28 Feb 18 |
34.65000 +0.19 |
34.80 | 34.29 | 34.43 | 932,485 |
| 27 Feb 18 |
34.46000 +0.23 |
34.62 | 34.06 | 34.22 | 447,802 |
| 26 Feb 18 |
34.23000 +0.03 |
34.40 | 34.12 | 34.19 | 452,517 |
| 23 Feb 18 |
34.20000 -0.11 |
34.39 | 33.83 | 34.39 | 454,314 |
| 22 Feb 18 |
34.31000 +0.06 |
34.40 | 33.89 | 34.04 | 657,753 |
| 21 Feb 18 |
34.25000 +0.61 |
34.37 | 33.50 | 33.57 | 714,500 |
| 20 Feb 18 |
33.64000 +0.00 |
33.77 | 33.53 | 33.54 | 818,578 |
| 19 Feb 18 |
33.64000 -0.04 |
33.90 | 33.44 | 33.71 | 455,109 |
| 16 Feb 18 |
33.68000 +0.28 |
33.78 | 33.53 | 33.57 | 997,576 |
| 15 Feb 18 |
33.40000 +0.22 |
33.75 | 33.15 | 33.34 | 1,392,123 |
| 14 Feb 18 |
33.18000 +0.11 |
33.41 | 32.79 | 33.21 | 842,361 |
| 13 Feb 18 |
33.07000 -0.52 |
33.65 | 32.87 | 33.58 | 1,187,410 |
| 12 Feb 18 |
33.59000 +0.26 |
33.89 | 33.45 | 33.65 | 789,667 |
| 09 Feb 18 |
33.33010 -0.37 |
33.87 | 32.97 | 33.41 | 1,036,171 |
| 08 Feb 18 |
33.70000 -0.56 |
34.20 | 33.34 | 34.11 | 1,070,326 |
| 07 Feb 18 |
34.26010 +0.35 |
34.56 | 33.64 | 34.19 | 1,023,991 |
| 06 Feb 18 |
33.91000 -0.33 |
34.14 | 33.03 | 33.25 | 1,321,798 |
| 05 Feb 18 |
34.24000 -0.46 |
34.39 | 33.98 | 34.39 | 891,857 |
| 02 Feb 18 |
34.70000 -0.33 |
35.03 | 34.47 | 34.99 | 850,516 |
| 01 Feb 18 |
35.03000 -0.32 |
35.54 | 34.96 | 35.49 | 838,161 |
| 31 Jan 18 |
35.35010 -0.02 |
35.62 | 35.15 | 35.50 | 677,768 |
| 30 Jan 18 |
35.37000 +0.06 |
35.71 | 35.01 | 35.23 | 868,022 |
| 29 Jan 18 |
35.31000 -1.05 |
36.51 | 35.19 | 36.36 | 1,185,274 |
| 26 Jan 18 |
36.36000 +0.11 |
36.62 | 36.21 | 36.34 | 485,837 |
| 25 Jan 18 |
36.25000 -0.16 |
36.50 | 36.02 | 36.36 | 534,337 |
| 24 Jan 18 |
36.41000 -0.12 |
36.94 | 36.35 | 36.51 | 560,730 |
| 23 Jan 18 |
36.53000 +0.09 |
36.67 | 36.30 | 36.52 | 465,686 |
| 22 Jan 18 |
36.44000 -0.24 |
36.62 | 36.34 | 36.61 | 399,757 |
| 19 Jan 18 |
36.68000 -0.12 |
36.85 | 36.52 | 36.80 | 737,888 |
| 18 Jan 18 |
36.80000 +0.08 |
37.37 | 36.69 | 36.94 | 1,065,951 |
| 17 Jan 18 |
36.72000 +0.91 |
36.90 | 35.08 | 35.92 | 1,908,480 |
| 16 Jan 18 |
35.81000 +0.17 |
35.84 | 35.49 | 35.70 | 529,804 |
| 15 Jan 18 |
35.64000 -0.16 |
35.90 | 35.55 | 35.69 | 472,114 |
| 12 Jan 18 |
35.80000 +0.05 |
35.95 | 35.67 | 35.73 | 597,059 |
| 11 Jan 18 |
35.75000 -0.25 |
35.99 | 35.48 | 35.99 | 468,371 |
| 10 Jan 18 |
36.00000 +0.05 |
36.19 | 35.86 | 35.92 | 553,047 |
| 09 Jan 18 |
35.95000 +0.00 |
36.20 | 35.85 | 35.86 | 509,946 |
| 08 Jan 18 |
35.95000 +0.05 |
36.10 | 35.87 | 35.88 | 590,153 |
| 05 Jan 18 |
35.90000 +0.37 |
35.95 | 35.47 | 35.49 | 663,334 |
| 04 Jan 18 |
35.53000 +0.35 |
35.74 | 35.20 | 35.20 | 810,718 |
| 03 Jan 18 |
35.18000 +0.43 |
35.41 | 34.66 | 34.66 | 755,216 |
| 02 Jan 18 |
34.75000 +0.15 |
34.75 | 34.24 | 34.36 | 634,281 |
| 29 Dec 17 |
34.60500 -0.21 |
34.70 | 34.46 | 34.69 | 484,643 |
| 28 Dec 17 |
34.81000 -0.15 |
34.99 | 34.73 | 34.97 | 387,922 |
| 27 Dec 17 |
34.96000 +0.06 |
35.32 | 34.60 | 34.60 | 423,536 |
| 22 Dec 17 |
34.90500 -0.13 |
35.19 | 34.72 | 35.19 | 544,931 |
| 21 Dec 17 |
35.03500 +0.47 |
35.05 | 34.50 | 34.50 | 675,632 |
| 20 Dec 17 |
34.56000 +0.11 |
34.59 | 34.11 | 34.24 | 598,043 |
| 19 Dec 17 |
34.45000 +0.53 |
34.45 | 33.78 | 33.82 | 860,800 |
| 18 Dec 17 |
33.91500 +0.48 |
34.09 | 33.45 | 33.45 | 747,672 |
| 15 Dec 17 |
33.43500 -0.45 |
33.85 | 33.37 | 33.68 | 912,128 |
| 14 Dec 17 |
33.89000 -0.06 |
34.19 | 33.65 | 33.79 | 549,504 |
| 13 Dec 17 |
33.94500 -0.20 |
34.09 | 33.69 | 33.92 | 503,351 |
| 12 Dec 17 |
34.14500 +0.02 |
34.17 | 33.71 | 34.08 | 625,252 |
| 11 Dec 17 |
34.12500 -0.14 |
34.24 | 33.94 | 34.08 | 431,786 |
| 08 Dec 17 |
34.26010 +0.07 |
34.49 | 34.09 | 34.22 | 418,880 |
| 07 Dec 17 |
34.19510 +0.11 |
34.47 | 34.04 | 34.05 | 560,044 |
| 06 Dec 17 |
34.09000 -0.33 |
34.24 | 33.76 | 33.99 | 688,226 |
| 05 Dec 17 |
34.42010 -0.37 |
34.88 | 34.27 | 34.65 | 704,744 |
| 04 Dec 17 |
34.79000 +0.59 |
34.96 | 34.37 | 34.40 | 718,798 |
| 01 Dec 17 |
34.19510 -0.48 |
34.68 | 34.08 | 34.58 | 702,955 |
| 30 Nov 17 |
34.68000 +0.06 |
34.81 | 34.44 | 34.58 | 792,992 |
| 29 Nov 17 |
34.62000 +0.06 |
34.88 | 34.53 | 34.70 | 391,264 |
| 28 Nov 17 |
34.56500 -0.02 |
34.87 | 34.33 | 34.54 | 427,114 |
| 27 Nov 17 |
34.58500 -0.28 |
34.83 | 34.46 | 34.72 | 565,106 |
| 24 Nov 17 |
34.87000 -0.23 |
35.20 | 34.78 | 35.06 | 463,758 |
| 23 Nov 17 |
35.09500 +0.69 |
35.26 | 34.18 | 34.20 | 1,220,765 |
| 22 Nov 17 |
34.40500 -0.02 |
34.59 | 34.17 | 34.38 | 628,283 |
| 21 Nov 17 |
34.42010 +0.20 |
34.49 | 34.01 | 34.14 | 732,723 |
| 20 Nov 17 |
34.22000 +0.18 |
34.36 | 33.50 | 33.51 | 713,145 |
| 17 Nov 17 |
34.04000 -0.33 |
34.41 | 33.76 | 34.29 | 906,096 |
| 16 Nov 17 |
34.37500 +0.08 |
34.51 | 33.40 | 34.46 | 1,301,077 |
| 15 Nov 17 |
34.30000 -0.34 |
34.73 | 33.81 | 34.71 | 1,111,936 |
| 14 Nov 17 |
34.64000 +1.13 |
35.19 | 34.20 | 34.35 | 1,705,031 |
| 13 Nov 17 |
33.51500 -0.63 |
34.48 | 33.27 | 34.00 | 1,235,710 |
| 10 Nov 17 |
34.14000 -0.23 |
34.54 | 33.89 | 34.28 | 926,706 |
| 09 Nov 17 |
34.37000 -0.05 |
34.44 | 34.13 | 34.20 | 995,576 |
| 08 Nov 17 |
34.42010 -0.04 |
34.55 | 34.16 | 34.38 | 456,294 |
| 07 Nov 17 |
34.46000 -0.32 |
34.75 | 34.26 | 34.70 | 934,637 |
| 06 Nov 17 |
34.77500 -0.13 |
34.87 | 34.50 | 34.66 | 590,123 |
| 03 Nov 17 |
34.90500 +0.14 |
35.04 | 34.75 | 34.76 | 510,400 |
| 02 Nov 17 |
34.76500 -0.13 |
34.97 | 34.62 | 34.81 | 643,646 |
| 01 Nov 17 |
34.89500 +0.15 |
35.19 | 34.81 | 34.81 | 706,593 |
| 31 Oct 17 |
34.74010 -0.15 |
34.97 | 34.67 | 34.90 | 1,042,886 |
| 30 Oct 17 |
34.89500 -0.07 |
35.03 | 34.80 | 34.82 | 477,899 |
| 27 Oct 17 |
34.96510 +0.12 |
35.25 | 34.88 | 35.02 | 822,692 |
| 26 Oct 17 |
34.84500 -0.09 |
35.01 | 34.79 | 34.90 | 846,260 |
| 25 Oct 17 |
34.94000 -0.03 |
35.21 | 34.75 | 34.85 | 579,248 |
| 24 Oct 17 |
34.97000 -0.18 |
35.26 | 34.90 | 35.04 | 684,156 |
| 23 Oct 17 |
35.15000 -0.05 |
35.24 | 34.87 | 35.00 | 642,036 |
| 20 Oct 17 |
35.20000 +0.01 |
35.47 | 35.19 | 35.32 | 509,607 |
| 19 Oct 17 |
35.18500 -0.36 |
35.56 | 34.99 | 35.45 | 663,496 |
| 18 Oct 17 |
35.55000 +0.26 |
35.64 | 35.10 | 35.25 | 817,347 |
| 17 Oct 17 |
35.29000 -0.30 |
35.74 | 35.22 | 35.60 | 1,329,714 |
| 16 Oct 17 |
35.59000 +0.08 |
35.82 | 35.49 | 35.49 | 612,022 |
| 13 Oct 17 |
35.50500 -0.15 |
35.74 | 35.50 | 35.54 | 730,377 |
| 12 Oct 17 |
35.65500 -0.19 |
35.87 | 35.52 | 35.80 | 738,912 |
| 11 Oct 17 |
35.85000 +0.18 |
35.95 | 35.53 | 35.58 | 826,922 |
| 10 Oct 17 |
35.67010 -0.18 |
35.78 | 35.44 | 35.66 | 1,068,137 |
| 09 Oct 17 |
35.85000 -0.04 |
35.99 | 35.65 | 35.79 | 606,223 |
| 06 Oct 17 |
35.89000 -0.21 |
36.10 | 35.72 | 36.01 | 710,370 |
| 05 Oct 17 |
36.09500 +0.00 |
36.11 | 35.71 | 35.81 | 988,497 |
| 04 Oct 17 |
36.10000 +0.18 |
36.18 | 35.73 | 35.92 | 835,915 |
| 03 Oct 17 |
35.92000 +0.07 |
36.18 | 35.65 | 35.72 | 1,101,241 |
| 02 Oct 17 |
35.85000 -0.09 |
36.06 | 35.33 | 35.60 | 1,413,115 |
| 29 Sep 17 |
35.93500 +0.03 |
36.00 | 35.30 | 35.90 | 1,410,188 |
| 28 Sep 17 |
35.90000 +0.83 |
35.99 | 35.35 | 35.60 | 1,873,869 |
| 27 Sep 17 |
35.07000 +1.43 |
36.50 | 34.93 | 35.90 | 5,944,978 |
| 26 Sep 17 |
33.64000 +0.22 |
33.88 | 32.94 | 33.65 | 2,437,431 |
| 25 Sep 17 |
33.42500 +0.42 |
33.70 | 32.78 | 33.30 | 1,890,466 |
| 22 Sep 17 |
33.00500 +1.31 |
33.57 | 31.58 | 31.70 | 2,322,349 |
| 21 Sep 17 |
31.70000 +1.20 |
32.00 | 30.10 | 30.56 | 2,620,897 |
| 20 Sep 17 |
30.50000 +0.04 |
30.52 | 30.35 | 30.39 | 452,039 |
| 19 Sep 17 |
30.46000 +0.14 |
30.59 | 30.33 | 30.33 | 357,338 |
| 18 Sep 17 |
30.31500 +0.15 |
30.52 | 30.24 | 30.24 | 453,767 |
| 15 Sep 17 |
30.17000 +0.16 |
30.25 | 29.87 | 30.02 | 860,828 |
| 14 Sep 17 |
30.01500 -0.25 |
30.26 | 29.98 | 30.25 | 625,868 |
| 13 Sep 17 |
30.26500 -0.28 |
30.61 | 30.26 | 30.43 | 535,923 |
| 12 Sep 17 |
30.54000 +0.11 |
30.69 | 30.44 | 30.45 | 533,478 |
| 11 Sep 17 |
30.43000 +0.24 |
30.67 | 30.27 | 30.27 | 620,909 |
| 08 Sep 17 |
30.19010 +0.21 |
30.20 | 29.78 | 29.85 | 379,770 |
| 07 Sep 17 |
29.98000 +0.14 |
30.08 | 29.78 | 29.85 | 507,351 |
| 06 Sep 17 |
29.84010 -0.18 |
29.91 | 29.65 | 29.83 | 592,157 |
| 05 Sep 17 |
30.02000 -0.01 |
30.26 | 29.93 | 30.00 | 530,151 |
| 04 Sep 17 |
30.03010 +0.05 |
30.06 | 29.65 | 29.69 | 321,921 |
| 01 Sep 17 |
29.98000 +0.10 |
30.22 | 29.97 | 30.00 | 540,502 |
| 31 Aug 17 |
29.87500 +0.24 |
30.02 | 29.74 | 29.80 | 807,976 |
| 30 Aug 17 |
29.63500 +0.26 |
29.75 | 29.45 | 29.51 | 629,011 |
| 29 Aug 17 |
29.37000 -0.53 |
29.83 | 29.16 | 29.75 | 908,020 |
| 28 Aug 17 |
29.90500 -0.27 |
30.17 | 29.83 | 29.97 | 268,609 |
| 25 Aug 17 |
30.17500 -0.17 |
30.40 | 30.12 | 30.35 | 541,511 |
| 24 Aug 17 |
30.34000 +0.14 |
30.47 | 30.17 | 30.30 | 467,947 |
| 23 Aug 17 |
30.20500 -0.18 |
30.42 | 30.20 | 30.28 | 313,579 |
| 22 Aug 17 |
30.38510 +0.42 |
30.40 | 30.06 | 30.08 | 480,406 |
| 21 Aug 17 |
29.96500 -0.13 |
30.05 | 29.75 | 30.00 | 425,138 |
| 18 Aug 17 |
30.09000 -0.50 |
30.35 | 29.95 | 30.30 | 669,522 |
| 17 Aug 17 |
30.59500 -0.42 |
31.01 | 30.49 | 30.90 | 650,805 |
| 16 Aug 17 |
31.01000 +0.33 |
31.16 | 30.74 | 30.74 | 589,324 |
| 15 Aug 17 |
30.68500 +0.22 |
30.68 | 30.33 | 30.56 | 348,071 |
| 14 Aug 17 |
30.47000 +0.29 |
30.57 | 30.33 | 30.35 | 484,759 |
| 11 Aug 17 |
30.18000 -0.21 |
30.27 | 29.87 | 30.25 | 590,788 |
| 10 Aug 17 |
30.38510 -0.13 |
30.57 | 30.25 | 30.49 | 443,775 |
| 09 Aug 17 |
30.51500 -0.44 |
30.84 | 30.37 | 30.83 | 663,950 |
| 08 Aug 17 |
30.95500 +0.15 |
31.09 | 30.66 | 30.75 | 536,943 |
| 07 Aug 17 |
30.80010 -0.10 |
31.01 | 30.64 | 31.00 | 516,011 |
| 04 Aug 17 |
30.90500 +0.44 |
31.03 | 30.27 | 30.47 | 653,894 |
| 03 Aug 17 |
30.46500 +0.24 |
30.76 | 30.13 | 30.22 | 815,993 |
| 02 Aug 17 |
30.23000 -0.24 |
30.51 | 29.99 | 30.48 | 833,849 |
| 01 Aug 17 |
30.46500 +0.18 |
30.77 | 30.34 | 30.45 | 781,647 |
| 31 Jul 17 |
30.28500 -0.27 |
30.64 | 30.23 | 30.53 | 646,475 |
| 28 Jul 17 |
30.56000 -0.09 |
30.56 | 30.20 | 30.42 | 778,994 |
| 27 Jul 17 |
30.64500 -0.07 |
30.99 | 30.45 | 30.60 | 789,845 |
| 26 Jul 17 |
30.72000 +0.18 |
30.93 | 30.48 | 30.53 | 733,750 |
| 25 Jul 17 |
30.54000 +0.46 |
30.63 | 30.10 | 30.10 | 763,707 |
| 24 Jul 17 |
30.08500 -0.16 |
30.50 | 29.99 | 30.42 | 733,882 |
| 21 Jul 17 |
30.24500 -0.17 |
30.75 | 29.92 | 30.42 | 1,180,756 |
| 20 Jul 17 |
30.41510 -0.45 |
31.11 | 30.24 | 30.99 | 990,254 |
| 19 Jul 17 |
30.87000 +0.08 |
30.96 | 30.47 | 30.96 | 597,778 |
| 18 Jul 17 |
30.79000 -0.42 |
31.24 | 30.60 | 31.14 | 836,117 |
| 17 Jul 17 |
31.21000 -0.52 |
31.77 | 31.07 | 31.77 | 766,041 |
| 14 Jul 17 |
31.73010 +0.11 |
31.88 | 31.41 | 31.68 | 905,930 |
| 13 Jul 17 |
31.62000 +0.84 |
31.92 | 31.16 | 31.31 | 1,538,087 |
| 12 Jul 17 |
30.78500 +0.28 |
30.89 | 30.61 | 30.64 | 676,303 |
| 11 Jul 17 |
30.50000 -0.05 |
30.66 | 30.15 | 30.62 | 710,753 |
| 10 Jul 17 |
30.54510 +0.34 |
30.61 | 30.03 | 30.27 | 586,926 |
| 07 Jul 17 |
30.20500 -0.38 |
30.47 | 29.98 | 30.34 | 640,391 |
| 06 Jul 17 |
30.58000 -0.27 |
30.90 | 30.13 | 30.90 | 824,215 |
| 05 Jul 17 |
30.85500 -0.07 |
31.00 | 30.64 | 30.90 | 744,400 |
| 04 Jul 17 |
30.92000 -0.22 |
31.07 | 30.75 | 31.01 | 572,352 |
| 03 Jul 17 |
31.13500 +0.52 |
31.14 | 30.59 | 30.71 | 980,348 |
| 30 Jun 17 |
30.61000 +0.00 |
30.89 | 30.48 | 30.52 | 1,072,358 |
| 29 Jun 17 |
30.61000 -1.06 |
31.74 | 30.38 | 31.74 | 1,664,905 |
| 28 Jun 17 |
31.67000 -0.09 |
31.78 | 31.38 | 31.60 | 631,125 |
| 27 Jun 17 |
31.76010 -0.20 |
31.86 | 31.51 | 31.80 | 931,329 |
| 26 Jun 17 |
31.96500 +0.02 |
32.13 | 31.88 | 31.98 | 474,131 |
| 23 Jun 17 |
31.94500 +0.03 |
32.04 | 31.73 | 31.78 | 821,076 |
| 22 Jun 17 |
31.91500 +0.29 |
31.92 | 31.50 | 31.61 | 796,222 |
| 21 Jun 17 |
31.62500 +0.06 |
31.77 | 31.17 | 31.55 | 860,937 |
| 20 Jun 17 |
31.56500 -0.08 |
31.95 | 31.48 | 31.87 | 830,922 |
| 19 Jun 17 |
31.64500 +0.40 |
31.88 | 31.43 | 31.48 | 872,201 |
| 16 Jun 17 |
31.24500 +0.39 |
31.50 | 31.00 | 31.00 | 1,273,492 |
| 15 Jun 17 |
30.86000 -0.14 |
30.91 | 30.69 | 30.85 | 755,348 |
| 14 Jun 17 |
31.00500 -0.28 |
31.56 | 30.97 | 31.31 | 693,656 |
| 13 Jun 17 |
31.28500 +0.53 |
31.28 | 30.72 | 30.73 | 690,655 |
| 12 Jun 17 |
30.75000 -0.51 |
31.23 | 30.65 | 31.16 | 643,598 |
| 09 Jun 17 |
31.26000 +0.47 |
31.26 | 30.80 | 30.80 | 661,484 |
| 08 Jun 17 |
30.79000 -0.27 |
31.23 | 30.73 | 31.03 | 1,218,190 |
| 07 Jun 17 |
31.06000 +0.15 |
31.36 | 30.74 | 30.80 | 1,037,502 |
| 06 Jun 17 |
30.91000 -0.15 |
31.05 | 30.72 | 30.90 | 672,058 |
| 05 Jun 17 |
31.06000 -0.31 |
31.39 | 30.98 | 31.31 | 500,036 |
| 02 Jun 17 |
31.37000 +0.31 |
31.49 | 30.97 | 31.03 | 656,559 |
| 01 Jun 17 |
31.06500 -0.11 |
31.58 | 31.07 | 31.16 | 1,136,330 |
| 31 May 17 |
31.18000 +0.10 |
31.37 | 30.99 | 31.09 | 796,994 |
| 30 May 17 |
31.08500 -0.17 |
31.20 | 30.94 | 31.11 | 661,153 |
| 29 May 17 |
31.25000 -0.20 |
31.51 | 31.02 | 31.30 | 731,275 |
| 26 May 17 |
31.45500 +0.43 |
31.45 | 30.71 | 31.00 | 1,260,735 |
| 25 May 17 |
31.02510 +0.13 |
31.15 | 30.83 | 30.93 | 822,003 |
| 24 May 17 |
30.90000 +0.00 |
30.90 | 30.54 | 30.80 | 1,018,844 |
| 23 May 17 |
30.90000 +0.43 |
30.90 | 30.35 | 30.46 | 1,153,201 |
| 22 May 17 |
30.46500 -0.40 |
30.62 | 30.02 | 30.39 | 1,275,571 |
| 19 May 17 |
30.86510 +0.92 |
30.91 | 30.00 | 30.00 | 1,206,509 |
| 18 May 17 |
29.94500 +0.07 |
30.24 | 29.53 | 29.81 | 1,716,490 |
| 17 May 17 |
29.88000 -0.70 |
30.64 | 29.67 | 30.32 | 1,009,904 |
| 16 May 17 |
30.57510 +0.30 |
30.58 | 30.17 | 30.22 | 1,269,950 |
| 15 May 17 |
30.27500 +0.07 |
30.42 | 30.11 | 30.23 | 977,806 |
| 12 May 17 |
30.20500 +0.35 |
30.20 | 29.80 | 29.80 | 739,031 |
| 11 May 17 |
29.85500 -0.89 |
30.75 | 29.59 | 30.72 | 1,705,834 |
| 10 May 17 |
30.74500 +0.31 |
30.90 | 30.35 | 30.35 | 1,151,721 |
| 09 May 17 |
30.44000 +0.55 |
30.72 | 29.95 | 29.99 | 1,812,940 |
| 08 May 17 |
29.89000 +0.08 |
29.98 | 29.44 | 29.90 | 1,002,023 |
| 05 May 17 |
29.81000 +0.46 |
29.82 | 29.30 | 29.45 | 1,072,311 |
| 04 May 17 |
29.35000 +0.27 |
29.45 | 28.67 | 29.06 | 1,001,524 |
| 03 May 17 |
29.08000 -0.08 |
29.09 | 28.54 | 29.06 | 1,151,852 |
| 02 May 17 |
29.15500 +0.01 |
29.35 | 29.01 | 29.01 | 872,783 |
| 28 Apr 17 |
29.15000 -0.13 |
29.45 | 29.12 | 29.24 | 830,643 |
| 27 Apr 17 |
29.27500 +0.03 |
29.33 | 29.01 | 29.07 | 557,120 |
| 26 Apr 17 |
29.24000 +0.13 |
29.35 | 28.91 | 29.25 | 888,558 |
| 25 Apr 17 |
29.11500 +0.57 |
29.28 | 28.47 | 28.60 | 1,514,678 |
| 24 Apr 17 |
28.55000 +1.45 |
28.69 | 27.78 | 27.78 | 2,161,272 |
| 21 Apr 17 |
27.10000 -0.03 |
27.25 | 26.89 | 27.19 | 906,153 |
| 20 Apr 17 |
27.13500 +0.13 |
27.22 | 26.75 | 26.91 | 1,124,096 |
| 19 Apr 17 |
27.01000 -0.03 |
27.14 | 26.85 | 27.00 | 827,716 |
| 18 Apr 17 |
27.04500 -0.17 |
27.17 | 26.77 | 27.06 | 1,187,363 |
| 13 Apr 17 |
27.21500 -0.33 |
27.58 | 27.08 | 27.51 | 1,089,458 |
| 12 Apr 17 |
27.55000 -0.20 |
28.03 | 27.49 | 27.65 | 1,133,220 |
| 11 Apr 17 |
27.75000 -0.78 |
28.91 | 27.36 | 28.45 | 2,941,181 |
| 10 Apr 17 |
28.53500 +0.08 |
28.76 | 28.41 | 28.42 | 866,180 |
| 07 Apr 17 |
28.45500 +0.13 |
28.48 | 28.14 | 28.14 | 594,306 |
| 06 Apr 17 |
28.32500 +0.30 |
28.34 | 27.90 | 27.97 | 1,030,171 |
| 05 Apr 17 |
28.03000 +0.01 |
28.26 | 27.80 | 28.03 | 1,268,407 |
| 04 Apr 17 |
28.02000 +0.11 |
28.22 | 27.84 | 27.84 | 803,816 |
| 03 Apr 17 |
27.91000 -0.10 |
28.24 | 27.81 | 28.14 | 691,941 |
| 31 Mar 17 |
28.01500 +0.31 |
28.14 | 27.54 | 27.66 | 1,389,850 |
| 30 Mar 17 |
27.70000 +0.55 |
27.77 | 27.10 | 27.15 | 1,458,142 |
| 29 Mar 17 |
27.15000 +0.06 |
27.17 | 26.93 | 27.15 | 497,106 |
| 28 Mar 17 |
27.09500 -0.05 |
27.20 | 26.85 | 26.90 | 781,490 |
| 27 Mar 17 |
27.14000 +0.07 |
27.14 | 26.80 | 26.87 | 967,533 |
| 24 Mar 17 |
27.06500 +0.52 |
27.24 | 26.44 | 26.55 | 1,329,956 |
| 23 Mar 17 |
26.54500 +0.00 |
26.71 | 26.28 | 26.50 | 1,278,205 |
| 22 Mar 17 |
26.54500 +0.09 |
27.23 | 25.65 | 26.35 | 1,306,735 |
| 21 Mar 17 |
26.45000 -0.18 |
26.77 | 26.40 | 26.61 | 672,489 |
| 20 Mar 17 |
26.63000 +0.07 |
26.80 | 26.42 | 26.50 | 650,644 |
| 17 Mar 17 |
26.55500 -0.01 |
26.65 | 26.41 | 26.60 | 830,291 |
| 16 Mar 17 |
26.57000 +0.22 |
26.75 | 26.33 | 26.54 | 1,005,837 |
| 15 Mar 17 |
26.35000 +0.88 |
26.45 | 25.43 | 25.53 | 1,415,214 |
| 14 Mar 17 |
25.47500 +0.00 |
25.64 | 25.36 | 25.64 | 495,174 |
| 13 Mar 17 |
25.47500 +0.04 |
25.60 | 25.41 | 25.47 | 262,195 |
| 10 Mar 17 |
25.43500 -0.19 |
25.82 | 25.40 | 25.75 | 699,803 |
| 09 Mar 17 |
25.62500 -0.17 |
25.78 | 25.48 | 25.78 | 536,535 |
| 08 Mar 17 |
25.79000 +0.11 |
25.84 | 25.59 | 25.60 | 503,694 |
| 07 Mar 17 |
25.67510 +0.12 |
25.94 | 25.57 | 25.57 | 703,617 |
| 06 Mar 17 |
25.55500 +0.00 |
25.67 | 25.36 | 25.58 | 635,503 |
| 03 Mar 17 |
25.56000 +0.12 |
25.74 | 25.29 | 25.34 | 672,950 |
| 02 Mar 17 |
25.44000 -0.20 |
25.72 | 25.36 | 25.72 | 813,418 |
| 01 Mar 17 |
25.64500 +0.02 |
25.93 | 25.59 | 25.80 | 989,941 |
| 28 Feb 17 |
25.62500 +0.25 |
25.77 | 24.91 | 25.51 | 1,444,165 |
| 27 Feb 17 |
25.38000 +0.03 |
25.52 | 25.06 | 25.40 | 954,720 |
| 24 Feb 17 |
25.35000 -0.45 |
25.94 | 25.33 | 25.85 | 942,320 |
| 23 Feb 17 |
25.80000 -0.24 |
26.14 | 25.80 | 26.11 | 450,633 |
| 22 Feb 17 |
26.04000 -0.31 |
26.40 | 26.00 | 26.32 | 638,061 |
| 21 Feb 17 |
26.35500 +0.24 |
26.44 | 25.87 | 26.11 | 859,276 |
| 20 Feb 17 |
26.11000 +0.11 |
26.28 | 25.92 | 26.05 | 653,148 |
| 17 Feb 17 |
26.00500 -0.40 |
26.42 | 25.90 | 26.30 | 916,915 |
| 16 Feb 17 |
26.40000 -0.24 |
26.61 | 26.32 | 26.60 | 632,800 |
| 15 Feb 17 |
26.63510 +0.07 |
26.73 | 26.43 | 26.61 | 635,666 |
| 14 Feb 17 |
26.57000 +0.08 |
26.67 | 26.34 | 26.44 | 608,656 |
| 13 Feb 17 |
26.49000 +0.25 |
26.53 | 26.03 | 26.25 | 603,304 |
| 10 Feb 17 |
26.24000 -0.06 |
26.41 | 26.21 | 26.30 | 401,956 |
| 09 Feb 17 |
26.29500 -0.11 |
26.60 | 26.16 | 26.51 | 669,453 |
| 08 Feb 17 |
26.41000 -0.33 |
26.83 | 26.28 | 26.72 | 720,375 |
| 07 Feb 17 |
26.73500 +0.15 |
26.94 | 26.48 | 26.57 | 744,115 |
| 06 Feb 17 |
26.58500 -0.54 |
27.26 | 26.50 | 27.09 | 1,039,339 |
| 03 Feb 17 |
27.12000 +0.54 |
27.22 | 26.58 | 26.58 | 1,325,142 |
| 02 Feb 17 |
26.58500 +0.11 |
26.68 | 26.40 | 26.42 | 757,741 |
| 01 Feb 17 |
26.47510 +0.23 |
26.78 | 26.33 | 26.44 | 624,957 |
| 31 Jan 17 |
26.25010 -0.14 |
26.74 | 26.23 | 26.30 | 1,216,178 |
| 30 Jan 17 |
26.39500 -0.45 |
26.92 | 26.31 | 26.71 | 776,872 |
| 27 Jan 17 |
26.84500 +0.20 |
27.09 | 26.62 | 26.63 | 1,156,164 |
| 26 Jan 17 |
26.64500 +0.19 |
26.74 | 26.43 | 26.50 | 1,008,495 |
| 25 Jan 17 |
26.45000 +0.61 |
26.58 | 26.00 | 26.00 | 1,234,687 |
| 24 Jan 17 |
25.84500 +0.31 |
25.88 | 25.45 | 25.55 | 687,661 |
| 23 Jan 17 |
25.53500 -0.16 |
25.85 | 25.41 | 25.57 | 908,247 |
| 20 Jan 17 |
25.69000 -0.27 |
25.93 | 25.60 | 25.93 | 955,272 |
| 19 Jan 17 |
25.96500 +0.08 |
26.16 | 25.77 | 25.91 | 621,837 |
| 18 Jan 17 |
25.89000 -0.25 |
26.16 | 25.61 | 26.15 | 1,024,324 |
| 17 Jan 17 |
26.14000 -0.24 |
26.25 | 25.30 | 26.00 | 2,212,666 |
| 16 Jan 17 |
26.38010 -0.28 |
26.82 | 26.38 | 26.66 | 857,163 |
| 13 Jan 17 |
26.66500 +0.41 |
26.67 | 26.30 | 26.41 | 809,418 |
| 12 Jan 17 |
26.25010 -0.47 |
26.83 | 26.24 | 26.76 | 956,640 |
| 11 Jan 17 |
26.72500 +0.02 |
26.88 | 26.48 | 26.70 | 1,318,855 |
| 10 Jan 17 |
26.70010 +0.27 |
26.70 | 26.42 | 26.43 | 736,518 |
| 09 Jan 17 |
26.43000 -0.16 |
26.72 | 26.31 | 26.68 | 687,508 |
| 06 Jan 17 |
26.59000 +0.33 |
26.67 | 26.09 | 26.27 | 663,511 |
| 05 Jan 17 |
26.26000 -0.20 |
26.54 | 26.19 | 26.40 | 784,956 |
| 04 Jan 17 |
26.46000 -0.36 |
26.90 | 26.34 | 26.90 | 813,879 |
| 03 Jan 17 |
26.82000 +0.42 |
26.85 | 26.46 | 26.50 | 934,832 |
| 02 Jan 17 |
26.40000 +0.23 |
26.43 | 26.15 | 26.18 | 416,857 |
| 30 Dec 16 |
26.17500 +0.18 |
26.18 | 25.93 | 25.93 | 444,043 |
| 29 Dec 16 |
25.99000 -0.02 |
26.06 | 25.84 | 25.90 | 332,793 |
| 28 Dec 16 |
26.01500 +0.14 |
26.11 | 25.78 | 25.88 | 466,455 |
| 27 Dec 16 |
25.88000 +0.01 |
26.09 | 25.86 | 25.90 | 384,815 |
| 23 Dec 16 |
25.87000 -0.14 |
26.14 | 25.80 | 26.08 | 583,712 |
| 22 Dec 16 |
26.01000 -0.07 |
26.26 | 25.96 | 26.03 | 504,976 |
| 21 Dec 16 |
26.08000 +0.00 |
26.25 | 25.98 | 26.02 | 433,744 |
| 20 Dec 16 |
26.08500 -0.03 |
26.34 | 26.00 | 26.08 | 693,516 |
| 19 Dec 16 |
26.11500 +0.19 |
26.15 | 25.83 | 25.92 | 708,329 |
| 16 Dec 16 |
25.92000 -0.28 |
26.42 | 25.75 | 26.20 | 1,872,306 |
| 15 Dec 16 |
26.20000 +0.10 |
26.39 | 26.04 | 26.10 | 733,214 |
| 14 Dec 16 |
26.10000 -0.08 |
26.20 | 25.95 | 26.06 | 534,042 |
| 13 Dec 16 |
26.18000 +0.13 |
26.29 | 25.88 | 25.97 | 708,721 |
| 12 Dec 16 |
26.05000 -0.03 |
26.16 | 25.86 | 26.02 | 852,810 |
| 09 Dec 16 |
26.07500 -0.24 |
26.42 | 25.93 | 26.35 | 824,199 |
| 08 Dec 16 |
26.31510 +0.14 |
26.44 | 26.00 | 26.33 | 876,565 |
| 07 Dec 16 |
26.18000 +0.43 |
26.18 | 25.82 | 25.90 | 1,152,744 |
| 06 Dec 16 |
25.75500 +0.38 |
25.79 | 25.10 | 25.42 | 1,104,093 |
| 05 Dec 16 |
25.38000 -0.11 |
25.52 | 25.09 | 25.50 | 1,425,613 |
| 02 Dec 16 |
25.48500 -0.19 |
25.64 | 25.26 | 25.56 | 618,101 |
| 01 Dec 16 |
25.67510 +0.12 |
26.08 | 25.43 | 25.59 | 1,351,425 |
| 30 Nov 16 |
25.56000 -0.28 |
26.08 | 25.53 | 25.85 | 1,663,400 |
| 29 Nov 16 |
25.84500 -0.40 |
25.91 | 25.52 | 25.64 | 1,689,121 |
| 28 Nov 16 |
26.24000 -0.37 |
26.58 | 26.08 | 26.50 | 901,338 |
| 25 Nov 16 |
26.61000 +0.18 |
26.83 | 26.43 | 26.59 | 791,502 |
| 24 Nov 16 |
26.43500 -0.07 |
26.81 | 26.28 | 26.50 | 666,436 |
| 23 Nov 16 |
26.50000 -0.23 |
26.72 | 26.28 | 26.70 | 838,364 |
| 22 Nov 16 |
26.72500 +0.16 |
26.95 | 26.49 | 26.81 | 867,836 |
| 21 Nov 16 |
26.57000 +0.01 |
26.75 | 26.27 | 26.75 | 595,298 |
| 18 Nov 16 |
26.55500 -0.25 |
27.04 | 26.42 | 26.84 | 976,072 |
| 17 Nov 16 |
26.80500 -0.13 |
26.96 | 26.51 | 26.82 | 1,415,653 |
| 16 Nov 16 |
26.93000 -0.28 |
27.29 | 26.80 | 27.13 | 1,118,037 |
| 15 Nov 16 |
27.21000 +0.51 |
27.23 | 26.67 | 26.75 | 1,956,566 |
| 14 Nov 16 |
26.70010 +0.26 |
27.19 | 26.50 | 26.69 | 1,646,579 |
| 11 Nov 16 |
26.44000 +0.44 |
26.86 | 26.10 | 26.17 | 1,707,581 |
| 10 Nov 16 |
26.00000 +0.12 |
26.50 | 25.88 | 25.98 | 2,114,381 |
| 09 Nov 16 |
25.88000 +2.14 |
25.88 | 23.74 | 23.74 | 5,743,676 |
| 08 Nov 16 |
23.73500 -0.38 |
24.39 | 23.69 | 24.11 | 1,229,066 |
| 07 Nov 16 |
24.11000 +0.39 |
24.11 | 23.83 | 23.93 | 727,863 |
| 04 Nov 16 |
23.72500 -0.57 |
24.31 | 23.64 | 24.24 | 1,152,492 |
| 03 Nov 16 |
24.29000 +0.25 |
24.43 | 23.91 | 23.95 | 948,190 |
| 02 Nov 16 |
24.04010 -0.32 |
24.27 | 23.95 | 24.26 | 714,920 |
| 01 Nov 16 |
24.36000 -0.11 |
24.78 | 24.27 | 24.55 | 802,428 |
| 31 Oct 16 |
24.47000 +0.21 |
24.69 | 24.25 | 24.27 | 926,396 |
| 28 Oct 16 |
24.26000 +0.40 |
24.49 | 23.70 | 23.79 | 865,231 |
| 27 Oct 16 |
23.86000 +0.01 |
24.11 | 23.63 | 23.83 | 687,807 |
| 26 Oct 16 |
23.85010 +0.12 |
23.85 | 23.45 | 23.72 | 592,717 |
| 25 Oct 16 |
23.73000 -0.34 |
24.14 | 23.61 | 24.08 | 766,858 |
| 24 Oct 16 |
24.06500 +0.16 |
24.25 | 23.99 | 23.99 | 563,599 |
| 21 Oct 16 |
23.90500 +0.05 |
23.94 | 23.70 | 23.85 | 806,136 |
| 20 Oct 16 |
23.85500 -0.27 |
24.17 | 23.85 | 24.17 | 729,846 |
| 19 Oct 16 |
24.12000 -0.09 |
24.24 | 23.99 | 24.19 | 656,144 |
| 18 Oct 16 |
24.21000 +0.44 |
24.33 | 23.93 | 23.95 | 813,623 |
| 17 Oct 16 |
23.76500 -0.21 |
23.99 | 23.62 | 23.91 | 600,570 |
| 14 Oct 16 |
23.97500 +0.46 |
24.25 | 23.53 | 23.53 | 1,408,472 |
| 13 Oct 16 |
23.51500 -0.07 |
23.57 | 23.18 | 23.35 | 813,618 |
| 12 Oct 16 |
23.58500 +0.25 |
23.63 | 23.25 | 23.30 | 847,120 |
| 11 Oct 16 |
23.33000 +0.14 |
23.40 | 23.13 | 23.19 | 650,886 |
| 10 Oct 16 |
23.19000 +0.28 |
23.28 | 23.00 | 23.05 | 712,678 |
| 07 Oct 16 |
22.91000 -0.26 |
23.18 | 22.86 | 23.18 | 859,709 |
| 06 Oct 16 |
23.16500 -0.08 |
23.39 | 22.97 | 23.00 | 992,188 |
| 05 Oct 16 |
23.24010 -0.18 |
23.47 | 23.02 | 23.14 | 1,044,359 |
| 04 Oct 16 |
23.42500 -0.17 |
23.78 | 23.42 | 23.69 | 826,610 |
| 03 Oct 16 |
23.59000 +0.05 |
23.75 | 23.55 | 23.55 | 448,575 |
| 30 Sep 16 |
23.54500 +0.13 |
23.66 | 23.04 | 23.23 | 1,057,233 |
| 29 Sep 16 |
23.41500 +0.07 |
23.61 | 23.35 | 23.50 | 571,431 |
| 28 Sep 16 |
23.34500 +0.15 |
23.54 | 23.28 | 23.31 | 652,217 |
| 27 Sep 16 |
23.19000 -0.41 |
23.69 | 23.04 | 23.69 | 872,088 |
| 26 Sep 16 |
23.60500 -0.40 |
23.93 | 23.55 | 23.89 | 533,227 |
| 23 Sep 16 |
24.00000 -0.11 |
24.15 | 23.90 | 24.13 | 810,998 |
| 22 Sep 16 |
24.11500 +0.32 |
24.40 | 23.90 | 24.00 | 943,835 |
| 21 Sep 16 |
23.79500 +0.17 |
24.19 | 23.74 | 23.76 | 762,295 |
| 20 Sep 16 |
23.62510 +0.01 |
23.85 | 23.48 | 23.60 | 636,569 |
| 19 Sep 16 |
23.62000 +0.17 |
23.80 | 23.57 | 23.58 | 475,397 |
| 16 Sep 16 |
23.45000 -0.16 |
23.67 | 23.27 | 23.50 | 847,605 |
| 15 Sep 16 |
23.61500 -0.11 |
23.74 | 23.47 | 23.69 | 662,511 |
| 14 Sep 16 |
23.73000 -0.06 |
24.01 | 23.68 | 23.92 | 782,933 |
| 13 Sep 16 |
23.79000 -0.17 |
24.14 | 23.76 | 24.00 | 866,564 |
| 12 Sep 16 |
23.96000 -0.25 |
24.03 | 23.59 | 24.00 | 1,171,202 |
| 09 Sep 16 |
24.20500 -0.34 |
24.45 | 24.10 | 24.44 | 1,114,520 |
| 08 Sep 16 |
24.54000 -0.35 |
24.82 | 24.35 | 24.82 | 1,287,877 |
| 07 Sep 16 |
24.89500 +0.24 |
25.11 | 24.53 | 24.75 | 2,056,193 |
| 06 Sep 16 |
24.65010 +0.35 |
24.81 | 24.39 | 24.47 | 1,530,334 |
| 05 Sep 16 |
24.30500 +0.11 |
24.45 | 24.17 | 24.30 | 692,365 |
| 02 Sep 16 |
24.19500 +0.20 |
24.33 | 24.00 | 24.05 | 952,963 |
| 01 Sep 16 |
23.99000 +0.27 |
24.20 | 23.69 | 23.86 | 1,026,152 |
| 31 Aug 16 |
23.71500 -0.10 |
24.02 | 23.70 | 23.82 | 878,699 |
| 30 Aug 16 |
23.82000 -0.13 |
24.19 | 23.81 | 24.10 | 1,058,582 |
| 29 Aug 16 |
23.94510 +0.67 |
24.48 | 23.65 | 24.41 | 1,529,195 |
| 26 Aug 16 |
23.28000 +0.09 |
23.52 | 23.15 | 23.31 | 523,267 |
| 25 Aug 16 |
23.19500 -0.10 |
23.30 | 22.98 | 23.25 | 485,487 |
| 24 Aug 16 |
23.30000 +0.05 |
23.85 | 23.11 | 23.19 | 901,596 |
| 23 Aug 16 |
23.24500 +0.25 |
23.66 | 22.98 | 23.00 | 1,024,248 |
| 22 Aug 16 |
23.00000 +0.42 |
23.03 | 22.55 | 22.56 | 954,146 |
| 19 Aug 16 |
22.58000 -0.22 |
22.84 | 22.54 | 22.84 | 467,463 |
| 18 Aug 16 |
22.79500 +0.25 |
22.85 | 22.51 | 22.77 | 589,400 |
| 17 Aug 16 |
22.55000 -0.10 |
22.70 | 22.50 | 22.70 | 619,877 |
| 16 Aug 16 |
22.65000 -0.08 |
22.89 | 22.59 | 22.72 | 751,111 |
| 15 Aug 16 |
22.73000 +0.06 |
22.83 | 22.61 | 22.64 | 409,620 |
| 12 Aug 16 |
22.67500 +0.29 |
22.95 | 22.40 | 22.40 | 1,085,120 |
| 11 Aug 16 |
22.38500 +0.41 |
22.46 | 22.03 | 22.14 | 692,093 |
| 10 Aug 16 |
21.97500 +0.01 |
22.18 | 21.74 | 21.82 | 502,390 |
| 09 Aug 16 |
21.96010 +0.34 |
22.02 | 21.67 | 21.67 | 453,792 |
| 08 Aug 16 |
21.62500 +0.03 |
21.87 | 21.61 | 21.65 | 330,184 |
| 05 Aug 16 |
21.59000 +0.41 |
21.72 | 21.22 | 21.22 | 560,351 |
| 04 Aug 16 |
21.18500 +0.20 |
21.28 | 21.06 | 21.06 | 612,456 |
| 03 Aug 16 |
20.98000 -0.34 |
21.34 | 20.66 | 21.34 | 1,162,217 |
| 02 Aug 16 |
21.31500 -0.54 |
21.85 | 21.32 | 21.81 | 744,638 |
| 01 Aug 16 |
21.85500 -0.16 |
22.14 | 21.72 | 22.10 | 354,740 |
| 29 Jul 16 |
22.01500 +0.11 |
22.25 | 21.83 | 21.99 | 692,355 |
| 28 Jul 16 |
21.90000 -0.22 |
22.31 | 21.90 | 22.15 | 509,859 |
| 27 Jul 16 |
22.12010 +0.20 |
22.32 | 21.91 | 21.91 | 534,065 |
| 26 Jul 16 |
21.92000 -0.21 |
22.10 | 21.65 | 22.03 | 717,837 |
| 25 Jul 16 |
22.13000 +0.05 |
22.22 | 21.99 | 22.08 | 474,487 |
| 22 Jul 16 |
22.07500 +0.07 |
22.14 | 21.83 | 21.95 | 583,915 |
| 21 Jul 16 |
22.00500 +0.06 |
22.24 | 21.78 | 21.95 | 755,325 |
| 20 Jul 16 |
21.94500 +0.14 |
22.16 | 21.91 | 22.00 | 571,919 |
| 19 Jul 16 |
21.80500 -0.01 |
21.95 | 21.47 | 21.81 | 714,805 |
| 18 Jul 16 |
21.82000 -0.09 |
22.14 | 21.69 | 22.00 | 685,940 |
| 15 Jul 16 |
21.91000 -0.22 |
22.09 | 21.81 | 21.96 | 673,783 |
| 14 Jul 16 |
22.13000 +0.37 |
22.16 | 21.64 | 21.75 | 1,221,965 |
| 13 Jul 16 |
21.76000 +0.38 |
22.15 | 21.33 | 21.66 | 1,287,457 |
| 12 Jul 16 |
21.38500 +0.29 |
21.63 | 21.18 | 21.24 | 871,747 |
| 11 Jul 16 |
21.09510 +0.49 |
21.17 | 20.61 | 20.76 | 719,562 |
| 08 Jul 16 |
20.60500 +0.60 |
20.69 | 19.92 | 19.93 | 862,577 |
| 07 Jul 16 |
20.00510 +0.13 |
20.42 | 20.00 | 20.02 | 638,949 |
| 06 Jul 16 |
19.88000 -0.30 |
20.44 | 19.76 | 20.20 | 1,075,839 |
| 05 Jul 16 |
20.18000 -0.53 |
20.70 | 20.07 | 20.68 | 898,116 |
| 04 Jul 16 |
20.71010 -0.13 |
21.08 | 20.68 | 21.00 | 360,690 |
| 01 Jul 16 |
20.84500 -0.03 |
21.03 | 20.75 | 21.00 | 744,536 |
| 30 Jun 16 |
20.87500 +0.67 |
20.93 | 20.13 | 20.27 | 1,714,136 |
| 29 Jun 16 |
20.21000 +1.16 |
20.32 | 19.55 | 19.69 | 1,820,177 |
| 28 Jun 16 |
19.05000 -0.11 |
19.71 | 19.04 | 19.64 | 1,594,941 |
| 27 Jun 16 |
19.16000 -1.17 |
20.20 | 19.11 | 20.20 | 1,921,656 |
| 24 Jun 16 |
20.32510 -1.52 |
20.60 | 19.13 | 20.05 | 2,533,153 |
| 23 Jun 16 |
21.84500 +0.27 |
22.00 | 21.60 | 21.63 | 688,431 |
| 22 Jun 16 |
21.57000 +0.11 |
21.80 | 21.41 | 21.51 | 683,537 |
| 21 Jun 16 |
21.46000 +0.24 |
21.71 | 21.17 | 21.17 | 1,383,106 |
| 20 Jun 16 |
21.22000 +0.85 |
21.26 | 20.90 | 20.94 | 1,276,933 |
| 17 Jun 16 |
20.36500 -0.07 |
20.75 | 20.36 | 20.62 | 1,819,844 |
| 16 Jun 16 |
20.43000 -0.23 |
20.68 | 20.33 | 20.63 | 934,972 |
| 15 Jun 16 |
20.66000 +0.02 |
21.01 | 20.66 | 20.82 | 1,049,169 |
| 14 Jun 16 |
20.63500 -0.48 |
20.98 | 20.61 | 20.92 | 1,352,464 |
| 13 Jun 16 |
21.11000 -0.41 |
21.49 | 20.98 | 21.40 | 795,175 |
| 10 Jun 16 |
21.52000 -0.58 |
22.11 | 21.52 | 22.10 | 965,876 |
| 09 Jun 16 |
22.10000 -0.28 |
22.34 | 22.02 | 22.24 | 719,021 |
| 08 Jun 16 |
22.37510 -0.62 |
23.02 | 22.34 | 22.98 | 747,492 |
| 07 Jun 16 |
22.99500 +0.26 |
23.08 | 22.76 | 22.76 | 671,305 |
| 06 Jun 16 |
22.73500 +0.24 |
22.89 | 22.42 | 22.45 | 808,637 |
| 03 Jun 16 |
22.49500 +0.00 |
22.83 | 22.31 | 22.40 | 1,019,160 |
| 02 Jun 16 |
22.50000 -0.04 |
22.74 | 22.47 | 22.47 | 485,018 |
| 01 Jun 16 |
22.53510 -0.03 |
22.67 | 22.44 | 22.59 | 533,540 |
| 31 May 16 |
22.57000 -0.01 |
22.82 | 22.54 | 22.56 | 1,074,808 |
| 30 May 16 |
22.58500 +0.09 |
22.60 | 22.33 | 22.49 | 264,549 |
| 27 May 16 |
22.49000 +0.08 |
22.66 | 22.32 | 22.40 | 653,856 |
| 26 May 16 |
22.40500 +0.16 |
22.56 | 22.26 | 22.32 | 725,575 |
| 25 May 16 |
22.25000 +0.15 |
22.33 | 22.05 | 22.21 | 832,455 |
| 24 May 16 |
22.10000 +0.32 |
22.15 | 21.57 | 21.73 | 748,692 |
| 23 May 16 |
21.78500 -0.36 |
22.18 | 21.73 | 22.06 | 729,513 |
| 20 May 16 |
22.14500 +0.03 |
22.30 | 21.80 | 22.25 | 866,219 |
| 19 May 16 |
22.11000 +0.11 |
22.36 | 21.75 | 21.97 | 1,100,965 |
| 18 May 16 |
22.00000 +0.00 |
22.26 | 21.77 | 21.83 | 742,186 |
| 17 May 16 |
22.00000 +0.40 |
22.17 | 21.65 | 21.65 | 995,054 |
| 16 May 16 |
21.60500 +0.16 |
21.63 | 21.23 | 21.43 | 486,436 |
| 13 May 16 |
21.44500 -0.20 |
21.58 | 21.23 | 21.51 | 1,178,600 |
| 12 May 16 |
21.65000 -0.56 |
22.26 | 21.56 | 22.26 | 1,101,043 |
| 11 May 16 |
22.21000 +0.30 |
22.78 | 22.21 | 22.68 | 1,799,218 |
| 10 May 16 |
21.90500 +0.25 |
21.96 | 21.71 | 21.71 | 666,114 |
| 09 May 16 |
21.66000 -0.20 |
21.97 | 21.61 | 21.90 | 623,303 |
| 06 May 16 |
21.86500 -0.10 |
22.32 | 21.72 | 21.98 | 784,510 |
| 05 May 16 |
21.97000 -0.05 |
22.17 | 21.92 | 22.09 | 499,441 |
| 04 May 16 |
22.02000 -0.14 |
22.28 | 21.90 | 22.01 | 589,684 |
| 03 May 16 |
22.15500 -0.09 |
22.33 | 22.00 | 22.29 | 908,879 |
| 02 May 16 |
22.25000 -0.07 |
22.43 | 22.10 | 22.33 | 386,896 |
| 29 Apr 16 |
22.32000 -0.27 |
22.59 | 22.28 | 22.47 | 875,165 |
| 28 Apr 16 |
22.59500 -0.32 |
22.84 | 22.54 | 22.82 | 779,447 |
| 27 Apr 16 |
22.91500 +0.28 |
23.08 | 22.60 | 22.60 | 812,731 |
| 26 Apr 16 |
22.64000 -0.09 |
22.85 | 22.55 | 22.68 | 709,767 |
| 25 Apr 16 |
22.72500 -0.24 |
22.97 | 22.38 | 22.92 | 665,148 |
| 22 Apr 16 |
22.97000 +0.34 |
23.00 | 22.54 | 22.65 | 1,166,106 |
| 21 Apr 16 |
22.62500 -0.24 |
22.97 | 22.58 | 22.90 | 1,496,096 |
| 20 Apr 16 |
22.86500 -0.34 |
23.25 | 22.78 | 23.11 | 1,613,163 |
| 19 Apr 16 |
23.21000 -0.43 |
23.75 | 23.10 | 23.64 | 1,251,704 |
| 18 Apr 16 |
23.64000 -0.16 |
23.75 | 23.43 | 23.49 | 708,548 |
| 15 Apr 16 |
23.79500 +0.20 |
24.03 | 23.49 | 23.49 | 1,438,395 |
| 14 Apr 16 |
23.59000 +0.54 |
23.77 | 23.11 | 23.65 | 1,715,238 |
| 13 Apr 16 |
23.05000 +0.42 |
23.12 | 22.67 | 22.71 | 1,132,763 |
| 12 Apr 16 |
22.62500 +0.28 |
22.64 | 22.04 | 22.28 | 1,081,700 |
| 11 Apr 16 |
22.34000 +0.37 |
22.41 | 21.74 | 21.97 | 1,066,681 |
| 08 Apr 16 |
21.97000 +0.75 |
22.02 | 21.26 | 21.26 | 1,082,015 |
| 07 Apr 16 |
21.22000 -0.59 |
21.83 | 21.22 | 21.77 | 1,261,813 |
| 06 Apr 16 |
21.81000 +0.48 |
22.17 | 21.21 | 21.34 | 1,569,636 |
| 05 Apr 16 |
21.33000 -0.27 |
21.50 | 21.19 | 21.45 | 1,194,977 |
| 04 Apr 16 |
21.60500 +0.00 |
21.65 | 21.31 | 21.64 | 1,269,666 |
| 01 Apr 16 |
21.60000 -0.86 |
22.27 | 21.47 | 22.20 | 1,996,761 |
| 31 Mar 16 |
22.46500 -0.42 |
22.94 | 22.19 | 22.94 | 2,284,298 |
| 30 Mar 16 |
22.88500 +0.01 |
24.08 | 21.63 | 23.55 | 3,136,774 |
| 29 Mar 16 |
22.87500 -0.31 |
23.58 | 22.73 | 23.22 | 1,440,498 |
| 24 Mar 16 |
23.18000 +0.39 |
23.23 | 22.50 | 22.76 | 1,304,067 |
| 23 Mar 16 |
22.79000 -0.79 |
23.77 | 22.75 | 23.58 | 1,585,098 |
| 22 Mar 16 |
23.58500 +0.19 |
23.60 | 23.06 | 23.35 | 1,402,577 |
| 21 Mar 16 |
23.39500 -0.31 |
23.67 | 23.10 | 23.65 | 1,473,928 |
| 18 Mar 16 |
23.70000 +0.89 |
24.32 | 22.77 | 23.44 | 7,744,061 |
| 17 Mar 16 |
22.81500 +0.98 |
22.83 | 22.17 | 22.47 | 2,603,494 |
| 16 Mar 16 |
21.83500 -0.08 |
22.08 | 21.75 | 22.02 | 947,146 |
| 15 Mar 16 |
21.91000 -0.50 |
22.11 | 21.88 | 22.00 | 1,133,357 |
| 14 Mar 16 |
22.40500 +0.53 |
22.41 | 21.94 | 22.01 | 1,508,380 |
| 11 Mar 16 |
21.88000 +0.23 |
22.06 | 21.44 | 21.86 | 1,828,678 |
| 10 Mar 16 |
21.64500 -0.34 |
22.47 | 21.65 | 22.03 | 1,602,345 |
| 09 Mar 16 |
21.98500 +0.31 |
22.18 | 21.58 | 21.75 | 1,396,612 |
| 08 Mar 16 |
21.68000 -0.55 |
22.58 | 21.65 | 22.58 | 1,429,484 |
| 07 Mar 16 |
22.23000 -0.22 |
22.84 | 22.06 | 22.79 | 1,670,926 |
| 04 Mar 16 |
22.45000 +1.59 |
22.84 | 20.76 | 20.90 | 3,695,405 |
| 03 Mar 16 |
20.86000 +0.19 |
20.89 | 20.33 | 20.75 | 991,306 |
| 02 Mar 16 |
20.66500 +0.07 |
21.03 | 20.56 | 20.78 | 1,236,889 |
| 01 Mar 16 |
20.60000 +0.43 |
20.68 | 20.13 | 20.18 | 910,977 |
| 29 Feb 16 |
20.17000 +0.00 |
20.28 | 19.80 | 20.11 | 1,981,132 |
| 26 Feb 16 |
20.17500 +0.01 |
20.41 | 20.05 | 20.33 | 1,029,230 |
| 25 Feb 16 |
20.16000 -0.11 |
20.60 | 20.16 | 20.55 | 1,048,486 |
| 24 Feb 16 |
20.27000 -0.44 |
20.76 | 20.04 | 20.76 | 1,269,982 |
| 23 Feb 16 |
20.71500 -0.23 |
21.00 | 20.66 | 20.83 | 1,189,175 |
| 22 Feb 16 |
20.94500 +0.11 |
21.26 | 20.86 | 21.02 | 900,169 |
| 19 Feb 16 |
20.83000 -0.07 |
21.02 | 20.63 | 20.85 | 2,048,013 |
| 18 Feb 16 |
20.89500 -0.06 |
21.14 | 20.63 | 21.08 | 1,235,251 |
| 17 Feb 16 |
20.95000 +0.17 |
21.25 | 20.78 | 20.85 | 1,320,816 |
| 16 Feb 16 |
20.78500 -0.14 |
21.08 | 20.67 | 21.00 | 1,216,316 |
| 15 Feb 16 |
20.92000 +0.80 |
21.05 | 20.30 | 20.51 | 1,910,342 |
| 12 Feb 16 |
20.12000 +0.06 |
20.25 | 19.90 | 20.20 | 1,404,161 |
| 11 Feb 16 |
20.06500 -0.88 |
20.71 | 20.07 | 20.71 | 1,834,540 |
| 10 Feb 16 |
20.94000 +0.08 |
21.18 | 20.73 | 20.94 | 1,698,365 |
| 09 Feb 16 |
20.86500 -0.55 |
21.68 | 20.66 | 21.41 | 2,343,752 |
| 08 Feb 16 |
21.41000 -0.99 |
22.58 | 21.41 | 22.55 | 3,094,080 |
| 05 Feb 16 |
22.39500 -0.70 |
23.19 | 22.37 | 23.02 | 2,282,545 |
| 04 Feb 16 |
23.09500 -0.65 |
24.18 | 22.97 | 24.11 | 2,211,323 |
| 03 Feb 16 |
23.74500 -0.46 |
24.43 | 23.49 | 24.16 | 1,355,342 |
| 02 Feb 16 |
24.20010 -0.12 |
24.38 | 23.80 | 24.38 | 1,813,760 |
| 01 Feb 16 |
24.32500 -0.39 |
24.94 | 24.33 | 24.93 | 1,613,397 |
| 29 Jan 16 |
24.71510 +0.19 |
24.79 | 24.17 | 24.66 | 4,202,457 |
| 28 Jan 16 |
24.52500 -0.13 |
24.75 | 24.34 | 24.63 | 2,530,983 |
| 27 Jan 16 |
24.65500 +0.82 |
24.75 | 23.88 | 24.55 | 3,570,805 |
| 26 Jan 16 |
23.84000 -0.78 |
24.94 | 23.19 | 24.50 | 4,232,562 |
| 25 Jan 16 |
24.62500 -0.66 |
25.65 | 24.43 | 25.36 | 1,457,679 |
| 22 Jan 16 |
25.28500 -1.36 |
26.97 | 25.20 | 26.67 | 1,728,763 |
| 21 Jan 16 |
26.65000 +0.61 |
26.65 | 25.50 | 26.15 | 1,328,697 |
| 20 Jan 16 |
26.03500 +0.03 |
26.12 | 25.38 | 25.48 | 1,499,688 |
| 19 Jan 16 |
26.00000 -1.22 |
26.65 | 24.42 | 24.79 | 2,840,716 |
| 18 Jan 16 |
27.22000 -0.28 |
27.62 | 26.49 | 27.59 | 4,207,201 |
| 15 Jan 16 |
27.50010 -0.33 |
28.03 | 27.38 | 27.74 | 2,955,726 |
| 14 Jan 16 |
27.83500 +0.01 |
27.99 | 27.27 | 27.57 | 4,540,661 |
| 13 Jan 16 |
27.82010 -0.13 |
28.38 | 27.77 | 28.23 | 2,021,392 |
| 12 Jan 16 |
27.95010 +0.20 |
28.15 | 27.67 | 27.74 | 2,263,809 |
| 11 Jan 16 |
27.75500 +0.12 |
27.86 | 27.33 | 27.68 | 1,557,572 |
| 08 Jan 16 |
27.63010 +0.35 |
27.84 | 27.23 | 27.26 | 2,312,226 |
| 07 Jan 16 |
27.27510 -0.21 |
27.34 | 27.00 | 27.02 | 1,724,475 |
| 06 Jan 16 |
27.48500 -0.19 |
27.76 | 27.38 | 27.72 | 1,040,042 |
| 05 Jan 16 |
27.68000 -0.01 |
28.20 | 27.58 | 28.20 | 1,397,922 |
| 04 Jan 16 |
27.69000 -0.48 |
28.25 | 27.53 | 28.17 | 2,041,608 |
| 31 Dec 15 |
28.16500 +0.09 |
28.31 | 27.95 | 28.10 | 457,519 |
| 30 Dec 15 |
28.07500 +0.12 |
28.20 | 27.90 | 27.92 | 507,580 |
| 29 Dec 15 |
27.95010 +0.27 |
28.13 | 27.72 | 27.85 | 1,003,726 |
| 28 Dec 15 |
27.68000 +0.48 |
27.75 | 27.19 | 27.19 | 503,524 |
| 24 Dec 15 |
27.20000 -0.30 |
27.70 | 27.09 | 27.53 | 414,457 |
| 23 Dec 15 |
27.50500 +0.41 |
27.67 | 27.17 | 27.28 | 1,135,615 |
| 22 Dec 15 |
27.09000 +0.11 |
27.40 | 26.79 | 27.02 | 1,295,368 |
| 21 Dec 15 |
26.98000 -0.52 |
27.59 | 26.90 | 27.55 | 1,455,932 |
| 18 Dec 15 |
27.50500 +0.28 |
27.80 | 27.05 | 27.14 | 2,538,361 |
| 17 Dec 15 |
27.22000 +0.07 |
27.82 | 27.00 | 27.50 | 1,443,616 |
| 16 Dec 15 |
27.14500 -0.25 |
27.49 | 27.15 | 27.42 | 1,212,942 |
| 15 Dec 15 |
27.40000 +0.27 |
27.97 | 27.24 | 27.38 | 1,473,984 |
| 14 Dec 15 |
27.13000 -0.19 |
27.73 | 27.05 | 27.49 | 1,119,951 |
| 11 Dec 15 |
27.31500 -0.42 |
27.75 | 27.17 | 27.70 | 1,355,892 |
| 10 Dec 15 |
27.73500 -0.41 |
28.16 | 27.58 | 28.11 | 1,074,764 |
| 09 Dec 15 |
28.14010 -0.56 |
28.81 | 28.00 | 28.71 | 1,777,933 |
| 08 Dec 15 |
28.70000 -0.29 |
29.07 | 28.64 | 29.04 | 1,502,309 |
| 07 Dec 15 |
28.99000 +1.07 |
29.07 | 28.00 | 28.05 | 1,623,661 |
| 04 Dec 15 |
27.92500 -0.28 |
28.22 | 27.90 | 28.16 | 1,636,388 |
| 03 Dec 15 |
28.20000 -0.59 |
28.90 | 28.20 | 28.75 | 1,767,666 |
| 02 Dec 15 |
28.79500 -0.28 |
29.14 | 28.65 | 29.06 | 970,371 |
| 01 Dec 15 |
29.08000 -0.34 |
29.50 | 29.08 | 29.41 | 746,440 |
| 30 Nov 15 |
29.41500 +0.38 |
29.42 | 28.90 | 28.94 | 1,073,589 |
| 27 Nov 15 |
29.04000 -0.04 |
29.23 | 28.90 | 29.00 | 544,886 |
| 26 Nov 15 |
29.08500 +0.12 |
29.08 | 28.66 | 28.70 | 896,315 |
| 25 Nov 15 |
28.96500 +0.26 |
29.05 | 28.69 | 28.75 | 996,629 |
| 24 Nov 15 |
28.71000 -0.30 |
28.85 | 28.55 | 28.82 | 1,224,811 |
| 23 Nov 15 |
29.00510 +0.00 |
29.26 | 28.88 | 28.88 | 746,130 |
| 20 Nov 15 |
29.01000 -0.14 |
29.16 | 28.88 | 28.89 | 1,067,319 |
| 19 Nov 15 |
29.14500 -0.14 |
29.50 | 28.95 | 29.48 | 1,174,309 |
| 18 Nov 15 |
29.28000 -0.13 |
29.55 | 29.25 | 29.40 | 943,308 |
| 17 Nov 15 |
29.41000 +0.03 |
29.69 | 29.40 | 29.50 | 1,195,506 |
| 16 Nov 15 |
29.38000 +0.28 |
29.51 | 28.86 | 28.93 | 1,343,065 |
| 13 Nov 15 |
29.09500 +0.09 |
29.15 | 28.91 | 28.92 | 789,072 |
| 12 Nov 15 |
29.00000 -0.17 |
29.25 | 28.93 | 29.16 | 743,788 |
| 11 Nov 15 |
29.17000 +0.06 |
29.50 | 29.11 | 29.39 | 1,010,931 |
| 10 Nov 15 |
29.11500 -0.18 |
29.68 | 28.98 | 29.51 | 1,095,862 |
| 09 Nov 15 |
29.30000 +0.20 |
29.50 | 29.10 | 29.20 | 1,567,145 |
| 06 Nov 15 |
29.10000 -0.08 |
29.36 | 28.56 | 29.20 | 3,194,598 |
| 05 Nov 15 |
29.18000 -1.81 |
31.08 | 28.97 | 31.00 | 6,051,237 |
| 04 Nov 15 |
30.99000 +1.23 |
30.99 | 29.80 | 29.85 | 4,504,928 |
| 03 Nov 15 |
29.76500 +0.21 |
29.76 | 29.50 | 29.67 | 1,414,709 |
| 02 Nov 15 |
29.55500 -0.10 |
29.85 | 29.47 | 29.55 | 1,436,410 |
| 30 Oct 15 |
29.66000 -0.04 |
29.81 | 29.56 | 29.75 | 1,092,817 |
| 29 Oct 15 |
29.70000 +0.30 |
29.70 | 29.38 | 29.42 | 1,277,565 |
| 28 Oct 15 |
29.40500 +0.16 |
29.60 | 29.25 | 29.34 | 2,109,137 |
| 27 Oct 15 |
29.25000 +0.25 |
29.27 | 28.92 | 29.00 | 1,621,652 |
| 26 Oct 15 |
29.00000 +0.22 |
29.00 | 28.72 | 28.77 | 1,420,189 |
| 23 Oct 15 |
28.78500 +0.60 |
28.92 | 28.28 | 28.37 | 1,740,702 |
| 22 Oct 15 |
28.18500 +0.18 |
28.28 | 27.84 | 28.05 | 1,428,412 |
| 21 Oct 15 |
28.00000 +0.00 |
28.24 | 27.96 | 28.16 | 904,247 |
| 20 Oct 15 |
28.00000 -0.15 |
28.20 | 27.89 | 28.11 | 755,786 |
| 19 Oct 15 |
28.14500 -0.23 |
28.45 | 28.15 | 28.20 | 697,788 |
| 16 Oct 15 |
28.38000 +0.11 |
28.55 | 28.21 | 28.37 | 1,024,217 |
| 15 Oct 15 |
28.27010 +0.16 |
28.40 | 27.83 | 28.39 | 1,080,668 |
| 14 Oct 15 |
28.11010 -0.12 |
28.24 | 27.98 | 28.16 | 800,518 |
| 13 Oct 15 |
28.23500 -0.04 |
28.39 | 27.96 | 28.31 | 562,006 |
| 12 Oct 15 |
28.27500 +0.01 |
28.44 | 28.24 | 28.30 | 590,000 |
| 09 Oct 15 |
28.26000 -0.15 |
28.66 | 28.16 | 28.55 | 1,104,075 |
| 08 Oct 15 |
28.41000 +0.07 |
28.52 | 28.28 | 28.33 | 777,899 |
| 07 Oct 15 |
28.34000 -0.09 |
28.59 | 28.29 | 28.48 | 1,389,314 |
| 06 Oct 15 |
28.43010 +0.17 |
28.56 | 28.20 | 28.26 | 1,116,955 |
| 05 Oct 15 |
28.26500 +0.30 |
28.50 | 28.22 | 28.32 | 1,371,019 |
| 02 Oct 15 |
27.97000 +0.15 |
28.40 | 27.83 | 28.03 | 1,099,570 |
| 01 Oct 15 |
27.82010 +0.22 |
28.06 | 27.71 | 27.79 | 1,221,926 |
| 30 Sep 15 |
27.60500 +0.26 |
27.90 | 27.59 | 27.69 | 1,670,129 |
| 29 Sep 15 |
27.34010 +0.19 |
27.43 | 26.81 | 26.93 | 1,549,713 |
| 28 Sep 15 |
27.15000 -0.64 |
27.75 | 27.09 | 27.63 | 1,485,109 |
| 25 Sep 15 |
27.79010 +0.57 |
28.29 | 27.42 | 27.47 | 1,959,313 |
| 24 Sep 15 |
27.22000 -0.26 |
27.52 | 27.01 | 27.38 | 1,501,615 |
| 23 Sep 15 |
27.48000 -0.18 |
27.76 | 27.42 | 27.55 | 1,214,975 |
| 22 Sep 15 |
27.66010 -0.53 |
28.38 | 27.55 | 28.15 | 1,790,035 |
| 21 Sep 15 |
28.19000 -0.16 |
28.61 | 28.17 | 28.40 | 1,659,731 |
| 18 Sep 15 |
28.35000 -0.10 |
28.43 | 28.02 | 28.27 | 2,361,008 |
| 17 Sep 15 |
28.45500 -0.05 |
28.67 | 28.38 | 28.57 | 995,078 |
| 16 Sep 15 |
28.50500 +0.04 |
28.63 | 28.24 | 28.53 | 1,157,011 |
| 15 Sep 15 |
28.46500 +0.24 |
28.60 | 28.18 | 28.24 | 975,227 |
| 14 Sep 15 |
28.23000 -0.37 |
28.69 | 28.23 | 28.49 | 1,149,383 |
| 11 Sep 15 |
28.60000 +0.00 |
28.81 | 28.35 | 28.81 | 1,210,291 |
| 10 Sep 15 |
28.60500 -0.34 |
28.99 | 28.55 | 28.66 | 2,049,865 |
| 09 Sep 15 |
28.94000 -0.07 |
29.28 | 28.60 | 29.21 | 2,472,025 |
| 08 Sep 15 |
29.01500 +0.40 |
29.33 | 28.54 | 29.30 | 6,370,708 |
| 07 Sep 15 |
28.61500 +0.99 |
29.24 | 26.75 | 27.76 | 3,237,210 |
| 04 Sep 15 |
27.62000 -0.63 |
28.04 | 27.62 | 27.99 | 1,777,529 |
| 03 Sep 15 |
28.25000 +0.25 |
28.42 | 27.98 | 28.08 | 1,406,979 |
| 02 Sep 15 |
27.99500 +0.62 |
28.49 | 27.92 | 28.07 | 2,541,096 |
| 01 Sep 15 |
27.37500 -0.30 |
27.58 | 27.17 | 27.49 | 2,046,127 |
| 31 Aug 15 |
27.67000 +0.18 |
27.70 | 27.34 | 27.36 | 1,493,455 |
| 28 Aug 15 |
27.49000 +0.18 |
27.49 | 27.10 | 27.28 | 1,206,750 |
| 27 Aug 15 |
27.31000 +0.23 |
27.63 | 27.29 | 27.50 | 1,571,400 |
| 26 Aug 15 |
27.08000 +0.00 |
27.49 | 26.41 | 26.89 | 2,141,573 |
| 25 Aug 15 |
27.07500 +0.91 |
27.33 | 26.41 | 26.47 | 2,015,627 |
| 24 Aug 15 |
26.17000 -0.92 |
26.60 | 25.25 | 26.55 | 4,104,114 |
| 21 Aug 15 |
27.09000 -0.61 |
27.80 | 27.09 | 27.39 | 2,417,204 |
| 20 Aug 15 |
27.70000 +0.03 |
27.83 | 27.52 | 27.58 | 1,711,528 |
| 19 Aug 15 |
27.66500 -0.33 |
27.94 | 27.57 | 27.85 | 1,230,589 |
| 18 Aug 15 |
28.00000 +0.24 |
28.17 | 27.60 | 27.75 | 1,762,543 |
| 17 Aug 15 |
27.76000 +1.86 |
28.00 | 27.07 | 27.20 | 3,057,199 |
| 14 Aug 15 |
25.89500 -0.10 |
26.22 | 25.90 | 25.96 | 775,413 |
| 13 Aug 15 |
26.00000 +0.00 |
26.42 | 25.92 | 26.27 | 996,599 |
| 12 Aug 15 |
25.99510 -0.66 |
26.55 | 25.95 | 26.54 | 1,406,990 |
| 11 Aug 15 |
26.65500 -0.24 |
26.88 | 26.55 | 26.88 | 1,277,777 |
| 10 Aug 15 |
26.89500 +0.05 |
27.02 | 26.75 | 26.98 | 1,084,765 |
| 07 Aug 15 |
26.85000 +0.03 |
26.99 | 26.82 | 26.82 | 825,389 |
| 06 Aug 15 |
26.81500 +0.02 |
26.95 | 26.73 | 26.80 | 733,933 |
| 05 Aug 15 |
26.79000 +0.15 |
26.89 | 26.61 | 26.64 | 779,051 |
| 04 Aug 15 |
26.64000 -0.17 |
26.85 | 26.61 | 26.78 | 640,997 |
| 03 Aug 15 |
26.81000 +0.05 |
26.94 | 26.66 | 26.75 | 911,703 |
| 31 Jul 15 |
26.76000 +0.14 |
26.81 | 26.47 | 26.63 | 679,613 |
| 30 Jul 15 |
26.62500 -0.04 |
26.93 | 26.42 | 26.74 | 1,085,337 |
| 29 Jul 15 |
26.66500 +0.10 |
26.69 | 26.44 | 26.57 | 1,070,029 |
| 28 Jul 15 |
26.56500 +0.26 |
26.60 | 25.85 | 26.31 | 3,322,906 |
| 27 Jul 15 |
26.30500 -0.47 |
26.84 | 26.31 | 26.83 | 1,538,192 |
| 24 Jul 15 |
26.77500 -0.15 |
26.94 | 26.67 | 26.91 | 1,230,778 |
| 23 Jul 15 |
26.92000 -0.06 |
27.30 | 26.74 | 27.19 | 1,433,859 |
| 22 Jul 15 |
26.97500 +0.28 |
27.37 | 26.66 | 26.67 | 2,502,400 |
| 21 Jul 15 |
26.69000 -0.23 |
27.04 | 26.62 | 26.87 | 1,600,430 |
| 20 Jul 15 |
26.92000 +0.14 |
27.42 | 26.77 | 27.00 | 2,094,116 |
| 17 Jul 15 |
26.78500 -0.09 |
27.33 | 26.55 | 27.00 | 2,375,645 |
| 16 Jul 15 |
26.88000 +0.38 |
26.88 | 26.48 | 26.56 | 1,299,821 |
| 15 Jul 15 |
26.49500 +0.00 |
26.55 | 26.27 | 26.55 | 1,001,530 |
| 14 Jul 15 |
26.50000 +0.02 |
26.57 | 26.28 | 26.53 | 815,625 |
| 13 Jul 15 |
26.47510 +0.46 |
26.61 | 26.11 | 26.16 | 1,524,716 |
| 10 Jul 15 |
26.01500 +0.52 |
26.14 | 25.66 | 25.95 | 1,330,286 |
| 09 Jul 15 |
25.49500 -0.08 |
25.78 | 25.36 | 25.75 | 1,308,319 |
| 08 Jul 15 |
25.57500 +0.57 |
25.70 | 24.86 | 25.01 | 1,766,129 |
| 07 Jul 15 |
25.00500 -0.64 |
25.68 | 25.00 | 25.61 | 1,535,714 |
| 06 Jul 15 |
25.64000 +0.06 |
25.74 | 25.11 | 25.18 | 1,553,938 |
| 03 Jul 15 |
25.58000 +0.03 |
25.76 | 25.51 | 25.56 | 1,018,048 |
| 02 Jul 15 |
25.55000 -0.18 |
25.83 | 25.49 | 25.76 | 1,000,794 |
| 01 Jul 15 |
25.73000 +0.28 |
25.86 | 25.59 | 25.65 | 1,933,506 |
| 30 Jun 15 |
25.45010 -0.24 |
25.85 | 25.29 | 25.65 | 2,495,656 |
| 29 Jun 15 |
25.69000 -0.82 |
26.07 | 25.44 | 25.59 | 2,455,667 |
| 26 Jun 15 |
26.51000 -0.03 |
26.61 | 26.36 | 26.49 | 1,511,352 |
| 25 Jun 15 |
26.54500 +0.07 |
26.63 | 26.32 | 26.32 | 1,961,131 |
| 24 Jun 15 |
26.48000 -0.26 |
26.78 | 26.39 | 26.70 | 1,731,038 |
| 23 Jun 15 |
26.74000 -0.20 |
27.10 | 26.74 | 27.09 | 1,687,496 |
| 22 Jun 15 |
26.94000 +0.44 |
26.97 | 26.51 | 26.90 | 1,824,584 |
| 19 Jun 15 |
26.50000 +0.17 |
26.84 | 26.33 | 26.37 | 1,775,203 |
| 18 Jun 15 |
26.32500 +0.03 |
26.43 | 25.93 | 26.26 | 1,933,558 |
| 17 Jun 15 |
26.30000 -0.05 |
26.50 | 26.20 | 26.42 | 1,403,306 |
| 16 Jun 15 |
26.35000 +0.02 |
26.44 | 26.02 | 26.15 | 1,480,235 |
| 15 Jun 15 |
26.33500 -0.07 |
26.54 | 26.10 | 26.11 | 2,096,015 |
| 12 Jun 15 |
26.40000 +0.00 |
26.94 | 26.28 | 26.35 | 2,718,713 |
| 11 Jun 15 |
26.39500 -0.88 |
27.25 | 24.97 | 27.16 | 9,157,726 |
| 10 Jun 15 |
27.27510 +0.15 |
27.54 | 27.02 | 27.17 | 1,529,897 |
| 09 Jun 15 |
27.13000 -0.47 |
27.59 | 26.93 | 27.55 | 2,326,882 |
| 08 Jun 15 |
27.60000 -0.52 |
28.12 | 27.59 | 28.06 | 1,608,206 |
| 05 Jun 15 |
28.12000 -0.08 |
28.25 | 27.82 | 28.13 | 1,637,710 |
| 04 Jun 15 |
28.20000 -0.56 |
28.67 | 28.17 | 28.67 | 1,102,664 |
| 03 Jun 15 |
28.76000 +0.61 |
28.93 | 28.09 | 28.18 | 2,020,421 |
| 02 Jun 15 |
28.14500 -0.21 |
28.46 | 28.02 | 28.40 | 1,282,847 |
| 01 Jun 15 |
28.35500 -0.15 |
28.73 | 28.34 | 28.50 | 902,001 |
| 29 May 15 |
28.50500 -0.45 |
28.92 | 28.50 | 28.92 | 1,360,469 |
| 28 May 15 |
28.95000 -0.18 |
29.09 | 28.83 | 29.01 | 1,142,570 |
| 27 May 15 |
29.13000 +0.88 |
29.17 | 28.29 | 28.29 | 1,970,550 |
| 26 May 15 |
28.24500 -0.10 |
28.55 | 28.17 | 28.35 | 1,176,032 |
| 25 May 15 |
28.35000 +0.08 |
28.44 | 28.10 | 28.30 | 219,485 |
| 22 May 15 |
28.27500 -0.18 |
28.51 | 28.21 | 28.45 | 1,312,507 |
| 21 May 15 |
28.45500 +0.10 |
28.60 | 28.28 | 28.37 | 1,967,808 |
| 20 May 15 |
28.35000 -0.21 |
28.65 | 28.28 | 28.53 | 910,975 |
| 19 May 15 |
28.56000 +0.32 |
28.70 | 28.33 | 28.33 | 1,171,575 |
| 18 May 15 |
28.23500 +0.24 |
28.32 | 27.99 | 28.08 | 898,797 |
| 15 May 15 |
28.00000 -0.34 |
28.48 | 27.98 | 28.44 | 1,286,448 |
| 14 May 15 |
28.34000 +0.48 |
28.44 | 27.67 | 27.75 | 915,953 |
| 13 May 15 |
27.86000 -0.10 |
28.30 | 27.81 | 28.10 | 1,188,065 |
| 12 May 15 |
27.96000 -0.21 |
28.11 | 27.55 | 28.00 | 1,501,611 |
| 11 May 15 |
28.17000 +0.14 |
28.30 | 27.87 | 28.02 | 1,201,205 |
| 08 May 15 |
28.03500 +0.42 |
28.07 | 27.52 | 27.76 | 1,745,392 |
| 07 May 15 |
27.61000 -0.65 |
28.11 | 27.32 | 28.08 | 2,715,278 |
| 06 May 15 |
28.26500 +0.47 |
28.50 | 27.85 | 28.00 | 2,234,218 |
| 05 May 15 |
27.80000 -0.70 |
28.59 | 27.72 | 28.33 | 1,446,166 |
| 04 May 15 |
28.50000 +0.47 |
28.70 | 28.11 | 28.20 | 1,171,102 |
| 30 Apr 15 |
28.03500 -0.22 |
28.30 | 27.82 | 28.25 | 2,080,051 |
| 29 Apr 15 |
28.25000 -0.42 |
28.81 | 28.25 | 28.73 | 1,275,050 |
| 28 Apr 15 |
28.67000 -0.77 |
29.49 | 28.49 | 29.41 | 1,305,863 |
| 27 Apr 15 |
29.44500 +0.13 |
29.50 | 29.00 | 29.27 | 944,340 |
| 24 Apr 15 |
29.31500 +0.69 |
29.34 | 28.72 | 28.72 | 2,056,453 |
| 23 Apr 15 |
28.62000 +0.06 |
28.68 | 28.28 | 28.53 | 1,182,789 |
| 22 Apr 15 |
28.56500 -0.10 |
28.73 | 28.19 | 28.70 | 1,311,292 |
| 21 Apr 15 |
28.66500 -0.15 |
29.07 | 28.60 | 28.86 | 1,069,647 |
| 20 Apr 15 |
28.81510 -0.19 |
29.24 | 28.65 | 29.01 | 1,417,326 |
| 17 Apr 15 |
29.01000 -0.23 |
29.25 | 28.69 | 29.15 | 1,645,870 |
| 16 Apr 15 |
29.24000 -0.70 |
29.94 | 29.15 | 29.92 | 1,447,050 |
| 15 Apr 15 |
29.94000 +0.21 |
30.00 | 29.75 | 29.82 | 1,627,453 |
| 14 Apr 15 |
29.73000 -0.22 |
29.98 | 29.50 | 29.83 | 1,227,387 |
| 13 Apr 15 |
29.94500 +0.18 |
29.98 | 29.46 | 29.66 | 1,771,262 |
| 10 Apr 15 |
29.76000 +0.36 |
29.78 | 29.40 | 29.40 | 1,196,098 |
| 09 Apr 15 |
29.39500 +0.26 |
29.40 | 29.03 | 29.18 | 759,687 |
| 08 Apr 15 |
29.14000 +0.07 |
29.36 | 29.05 | 29.10 | 873,528 |
| 07 Apr 15 |
29.06500 +0.29 |
29.09 | 28.78 | 28.78 | 913,899 |
| 02 Apr 15 |
28.77500 -0.18 |
29.11 | 28.64 | 28.91 | 711,408 |
| 01 Apr 15 |
28.95500 +0.23 |
29.12 | 28.59 | 28.61 | 881,220 |
| 31 Mar 15 |
28.73000 -0.38 |
29.20 | 28.51 | 29.01 | 1,500,979 |
| 30 Mar 15 |
29.11000 +0.16 |
29.16 | 28.99 | 29.00 | 1,136,241 |
| 27 Mar 15 |
28.95500 -0.08 |
29.10 | 28.85 | 29.08 | 874,979 |
| 26 Mar 15 |
29.03500 -0.18 |
29.09 | 28.61 | 29.08 | 1,361,142 |
| 25 Mar 15 |
29.21500 -0.22 |
29.43 | 29.22 | 29.35 | 817,947 |
| 24 Mar 15 |
29.43000 +0.06 |
29.58 | 29.23 | 29.33 | 909,212 |
| 23 Mar 15 |
29.37500 -0.09 |
29.46 | 29.24 | 29.40 | 840,011 |
| 20 Mar 15 |
29.47000 +0.03 |
29.56 | 29.17 | 29.44 | 1,204,805 |
| 19 Mar 15 |
29.44000 +0.30 |
30.00 | 29.14 | 29.18 | 2,093,675 |
| 18 Mar 15 |
29.13510 -0.15 |
29.34 | 28.83 | 29.34 | 1,322,412 |
| 17 Mar 15 |
29.28500 -0.78 |
30.19 | 29.25 | 30.07 | 2,152,157 |
| 16 Mar 15 |
30.07000 +0.07 |
30.11 | 29.92 | 29.95 | 1,239,069 |
| 13 Mar 15 |
30.00500 +0.01 |
30.10 | 29.83 | 30.00 | 1,163,293 |
| 12 Mar 15 |
29.99500 +0.33 |
30.04 | 29.57 | 29.60 | 1,535,944 |
| 11 Mar 15 |
29.66500 +0.61 |
29.74 | 29.03 | 29.03 | 1,509,407 |
| 10 Mar 15 |
29.06000 -0.46 |
29.69 | 28.97 | 29.33 | 1,620,050 |
| 09 Mar 15 |
29.52010 +0.11 |
29.61 | 29.02 | 29.30 | 1,181,810 |
| 06 Mar 15 |
29.41500 -0.09 |
29.55 | 29.35 | 29.42 | 883,945 |
| 05 Mar 15 |
29.50500 +0.34 |
29.50 | 28.86 | 29.13 | 1,576,967 |
| 04 Mar 15 |
29.16510 -0.15 |
29.46 | 28.75 | 29.30 | 1,808,321 |
| 03 Mar 15 |
29.32000 -0.43 |
29.86 | 29.06 | 29.71 | 1,799,418 |
| 02 Mar 15 |
29.75500 +0.20 |
29.76 | 29.43 | 29.45 | 1,125,514 |
| 27 Feb 15 |
29.55010 +0.24 |
29.65 | 29.20 | 29.20 | 1,613,581 |
| 26 Feb 15 |
29.31500 +0.30 |
29.32 | 29.05 | 29.08 | 1,252,064 |
| 25 Feb 15 |
29.01500 +0.41 |
29.18 | 28.57 | 28.59 | 1,639,335 |
| 24 Feb 15 |
28.60000 +0.07 |
28.69 | 28.44 | 28.50 | 1,428,963 |
| 23 Feb 15 |
28.52510 -0.01 |
28.75 | 28.29 | 28.70 | 1,022,548 |
| 20 Feb 15 |
28.53500 -0.15 |
28.77 | 28.23 | 28.61 | 1,063,090 |
| 19 Feb 15 |
28.68000 +0.03 |
28.75 | 28.25 | 28.50 | 1,248,088 |
| 18 Feb 15 |
28.64500 -0.23 |
29.17 | 28.53 | 28.91 | 2,006,401 |
| 17 Feb 15 |
28.88000 +0.09 |
28.94 | 28.55 | 28.65 | 1,407,907 |
| 16 Feb 15 |
28.79000 +0.19 |
28.90 | 28.56 | 28.56 | 860,582 |
| 13 Feb 15 |
28.60000 +0.32 |
28.74 | 28.39 | 28.49 | 861,804 |
| 12 Feb 15 |
28.28500 +0.21 |
28.34 | 28.03 | 28.04 | 1,158,658 |
| 11 Feb 15 |
28.07500 -0.45 |
28.56 | 28.02 | 28.47 | 934,117 |
| 10 Feb 15 |
28.52510 +0.20 |
28.69 | 28.23 | 28.33 | 1,053,619 |
| 09 Feb 15 |
28.33000 -0.41 |
28.58 | 28.18 | 28.57 | 1,161,234 |
| 06 Feb 15 |
28.74000 -0.10 |
28.86 | 28.60 | 28.73 | 962,480 |
| 05 Feb 15 |
28.84000 -0.12 |
28.90 | 28.58 | 28.70 | 1,052,661 |
| 04 Feb 15 |
28.96000 +0.02 |
28.99 | 28.55 | 28.80 | 1,422,352 |
| 03 Feb 15 |
28.93500 -0.12 |
29.35 | 28.81 | 29.15 | 1,876,643 |
| 02 Feb 15 |
29.05500 -0.07 |
29.37 | 28.69 | 29.19 | 1,624,640 |
| 30 Jan 15 |
29.12000 +0.23 |
29.49 | 28.92 | 28.98 | 2,196,996 |
| 29 Jan 15 |
28.89000 +0.14 |
29.03 | 28.65 | 28.72 | 1,179,284 |
| 28 Jan 15 |
28.74500 +0.15 |
28.87 | 28.50 | 28.80 | 1,243,419 |
| 27 Jan 15 |
28.59500 +0.05 |
28.92 | 28.37 | 28.56 | 1,803,844 |
| 26 Jan 15 |
28.54500 -0.17 |
28.66 | 28.06 | 28.53 | 2,206,880 |
| 23 Jan 15 |
28.71500 +0.32 |
28.82 | 28.51 | 28.59 | 2,622,526 |
| 22 Jan 15 |
28.40000 -0.10 |
28.80 | 28.21 | 28.40 | 2,999,497 |
| 21 Jan 15 |
28.50000 +1.09 |
28.80 | 28.00 | 28.00 | 4,344,722 |
| 20 Jan 15 |
27.41000 +0.83 |
27.49 | 26.65 | 26.65 | 2,282,586 |
| 19 Jan 15 |
26.58500 +0.01 |
26.75 | 26.41 | 26.58 | 1,222,844 |
| 16 Jan 15 |
26.57500 -0.32 |
26.91 | 26.54 | 26.73 | 1,429,612 |
| 15 Jan 15 |
26.89500 +0.09 |
27.16 | 26.20 | 26.97 | 1,429,190 |
| 14 Jan 15 |
26.81000 -0.53 |
27.23 | 26.61 | 27.01 | 1,135,802 |
| 13 Jan 15 |
27.34010 +0.37 |
27.65 | 26.84 | 26.93 | 1,115,163 |
| 12 Jan 15 |
26.97500 +0.15 |
27.26 | 26.78 | 26.88 | 722,843 |
| 09 Jan 15 |
26.82500 -0.18 |
27.17 | 26.70 | 27.00 | 763,790 |
| 08 Jan 15 |
27.00500 +0.48 |
27.22 | 26.73 | 26.81 | 1,437,133 |
| 07 Jan 15 |
26.52500 +0.31 |
26.77 | 25.95 | 26.25 | 1,141,039 |
| 06 Jan 15 |
26.21500 +0.01 |
26.66 | 25.95 | 26.15 | 1,465,269 |
| 05 Jan 15 |
26.20000 -0.67 |
27.02 | 26.13 | 26.70 | 1,249,470 |
| 02 Jan 15 |
26.87500 +0.01 |
27.10 | 26.65 | 26.90 | 773,207 |
| 31 Dec 14 |
26.86010 +0.21 |
26.90 | 26.67 | 26.80 | 161,630 |
| 30 Dec 14 |
26.65500 -0.16 |
26.90 | 26.54 | 26.65 | 498,444 |
| 29 Dec 14 |
26.82000 -0.09 |
26.97 | 26.61 | 26.77 | 707,767 |
| 24 Dec 14 |
26.91000 -0.09 |
26.98 | 26.65 | 26.90 | 256,860 |
| 23 Dec 14 |
27.00500 +0.51 |
27.07 | 26.36 | 26.36 | 1,074,452 |
| 22 Dec 14 |
26.49500 -0.15 |
26.75 | 26.10 | 26.70 | 1,593,226 |
| 19 Dec 14 |
26.64500 -1.07 |
27.98 | 26.44 | 27.80 | 4,656,875 |
| 18 Dec 14 |
27.72000 +1.16 |
27.72 | 26.70 | 26.75 | 2,354,131 |
| 17 Dec 14 |
26.55500 -0.68 |
26.90 | 26.49 | 26.90 | 2,241,565 |
| 16 Dec 14 |
27.23500 +0.33 |
27.25 | 26.50 | 26.93 | 3,017,323 |
| 15 Dec 14 |
26.91000 -0.44 |
27.53 | 26.77 | 27.18 | 1,883,144 |
| 12 Dec 14 |
27.35000 -0.11 |
27.50 | 27.11 | 27.30 | 1,744,312 |
| 11 Dec 14 |
27.46000 -0.11 |
27.67 | 27.33 | 27.50 | 1,688,286 |
| 10 Dec 14 |
27.56510 -0.13 |
28.09 | 27.50 | 27.74 | 1,592,394 |
| 09 Dec 14 |
27.70000 -0.25 |
27.99 | 27.52 | 27.67 | 2,220,695 |
| 08 Dec 14 |
27.95010 -0.10 |
28.05 | 27.84 | 27.89 | 761,246 |
| 05 Dec 14 |
28.05500 +0.40 |
28.14 | 27.72 | 27.90 | 1,804,545 |
| 04 Dec 14 |
27.65500 -0.18 |
27.96 | 27.52 | 27.90 | 1,866,672 |
| 03 Dec 14 |
27.84000 +0.00 |
28.07 | 27.72 | 27.83 | 948,397 |
| 02 Dec 14 |
27.84500 +0.00 |
28.25 | 27.83 | 27.89 | 1,367,589 |
| 01 Dec 14 |
27.84500 -0.28 |
28.11 | 27.74 | 27.92 | 1,791,859 |
| 28 Nov 14 |
28.12500 -0.03 |
28.21 | 27.86 | 28.18 | 1,185,190 |
| 27 Nov 14 |
28.15500 +0.06 |
28.38 | 27.82 | 28.12 | 1,054,673 |
| 26 Nov 14 |
28.10000 -0.14 |
28.23 | 27.85 | 28.23 | 1,155,168 |
| 25 Nov 14 |
28.23500 -0.57 |
28.82 | 28.10 | 28.80 | 1,857,709 |
| 24 Nov 14 |
28.80500 -0.11 |
28.99 | 28.73 | 28.83 | 1,216,047 |
| 21 Nov 14 |
28.91500 +0.05 |
29.16 | 28.78 | 29.00 | 2,161,605 |
| 20 Nov 14 |
28.86500 +0.10 |
28.93 | 28.57 | 28.76 | 907,442 |
| 19 Nov 14 |
28.76000 -0.07 |
29.13 | 28.75 | 28.83 | 1,421,613 |
| 18 Nov 14 |
28.83000 -0.05 |
29.13 | 28.81 | 28.90 | 1,532,151 |
| 17 Nov 14 |
28.87500 -0.08 |
28.99 | 28.51 | 28.80 | 1,668,969 |
| 14 Nov 14 |
28.95500 +0.07 |
29.07 | 28.86 | 28.92 | 1,431,170 |
| 13 Nov 14 |
28.89000 +0.70 |
29.38 | 28.71 | 29.30 | 4,531,249 |
| 12 Nov 14 |
28.18500 -0.11 |
28.42 | 27.95 | 28.25 | 1,360,984 |
| 11 Nov 14 |
28.30000 +0.28 |
28.41 | 27.95 | 28.01 | 1,311,864 |
| 10 Nov 14 |
28.01500 +0.07 |
28.14 | 27.83 | 27.90 | 1,211,874 |
| 07 Nov 14 |
27.94500 +0.23 |
28.00 | 27.74 | 27.84 | 1,394,113 |
| 06 Nov 14 |
27.71500 -0.08 |
28.11 | 27.63 | 27.82 | 1,646,216 |
| 05 Nov 14 |
27.80000 -0.08 |
28.65 | 27.27 | 27.60 | 3,693,532 |
| 04 Nov 14 |
27.88000 -0.21 |
28.50 | 27.72 | 28.21 | 1,895,282 |
| 03 Nov 14 |
28.09000 +0.33 |
28.54 | 27.81 | 27.81 | 2,110,334 |
| 31 Oct 14 |
27.76000 +0.29 |
27.98 | 27.51 | 27.68 | 1,928,348 |
| 30 Oct 14 |
27.47000 +0.60 |
27.59 | 26.79 | 26.91 | 2,086,790 |
| 29 Oct 14 |
26.87000 -0.19 |
27.38 | 26.85 | 27.21 | 1,366,883 |
| 28 Oct 14 |
27.06500 +0.18 |
27.38 | 26.99 | 27.08 | 1,508,118 |
| 27 Oct 14 |
26.88500 -0.19 |
27.20 | 26.51 | 27.13 | 1,087,626 |
| 24 Oct 14 |
27.08000 +0.16 |
27.35 | 26.80 | 26.82 | 1,520,591 |
| 23 Oct 14 |
26.91500 +0.52 |
27.07 | 26.10 | 26.32 | 1,963,879 |
| 22 Oct 14 |
26.39500 +0.35 |
26.59 | 26.10 | 26.12 | 1,606,122 |
| 21 Oct 14 |
26.04500 +0.30 |
26.07 | 25.50 | 25.59 | 1,608,065 |
| 20 Oct 14 |
25.75000 -0.34 |
26.27 | 25.59 | 26.04 | 1,403,124 |
| 17 Oct 14 |
26.09500 +0.09 |
26.14 | 25.76 | 25.91 | 2,340,233 |
| 16 Oct 14 |
26.00000 +0.96 |
26.30 | 24.72 | 25.06 | 4,347,984 |
| 15 Oct 14 |
25.04000 -0.46 |
26.40 | 24.97 | 25.85 | 2,990,915 |
| 14 Oct 14 |
25.50000 +0.08 |
25.59 | 25.11 | 25.25 | 1,386,237 |
| 13 Oct 14 |
25.41500 -0.09 |
25.74 | 25.07 | 25.15 | 1,645,154 |
| 10 Oct 14 |
25.50500 -0.68 |
25.93 | 24.90 | 25.93 | 3,030,822 |
| 09 Oct 14 |
26.18500 -0.22 |
26.62 | 26.11 | 26.62 | 1,248,236 |
| 08 Oct 14 |
26.40000 -0.04 |
26.63 | 26.25 | 26.32 | 1,246,223 |
| 07 Oct 14 |
26.44000 -0.25 |
26.64 | 26.36 | 26.64 | 1,144,717 |
| 06 Oct 14 |
26.69000 -0.11 |
26.81 | 26.56 | 26.80 | 1,208,435 |
| 03 Oct 14 |
26.80500 +0.24 |
27.02 | 26.57 | 26.58 | 980,016 |
| 02 Oct 14 |
26.56500 -0.33 |
27.09 | 26.56 | 26.88 | 1,515,262 |
| 01 Oct 14 |
26.90000 -0.18 |
27.17 | 26.77 | 27.04 | 1,015,527 |
| 30 Sep 14 |
27.08000 +0.08 |
27.17 | 26.93 | 27.05 | 937,143 |
| 29 Sep 14 |
27.00000 -0.11 |
27.19 | 26.83 | 27.09 | 885,850 |
| 26 Sep 14 |
27.11000 -0.13 |
27.47 | 27.06 | 27.17 | 764,429 |
| 25 Sep 14 |
27.24000 -0.16 |
27.75 | 27.15 | 27.33 | 1,099,162 |
| 24 Sep 14 |
27.40000 -0.02 |
27.48 | 27.10 | 27.33 | 973,120 |
| 23 Sep 14 |
27.41500 -0.40 |
27.90 | 27.33 | 27.73 | 1,335,498 |
| 22 Sep 14 |
27.81500 +0.03 |
27.88 | 27.51 | 27.63 | 1,120,933 |
| 19 Sep 14 |
27.78500 -0.03 |
27.92 | 27.60 | 27.90 | 1,240,938 |
| 18 Sep 14 |
27.81500 +0.14 |
27.86 | 27.60 | 27.68 | 910,160 |
| 17 Sep 14 |
27.67500 +0.17 |
27.91 | 27.57 | 27.60 | 878,401 |
| 16 Sep 14 |
27.50010 -0.05 |
27.53 | 27.27 | 27.49 | 1,082,707 |
| 15 Sep 14 |
27.55500 -0.09 |
27.59 | 27.33 | 27.52 | 811,412 |
| 12 Sep 14 |
27.65000 -0.11 |
28.00 | 27.56 | 27.73 | 1,330,138 |
| 11 Sep 14 |
27.76500 +0.31 |
27.90 | 27.41 | 27.49 | 2,135,745 |
| 10 Sep 14 |
27.45000 +0.13 |
27.49 | 27.15 | 27.23 | 807,653 |
| 09 Sep 14 |
27.32500 +0.11 |
27.49 | 27.13 | 27.13 | 1,087,723 |
| 08 Sep 14 |
27.22000 -0.15 |
27.26 | 27.00 | 27.21 | 1,362,390 |
| 05 Sep 14 |
27.37000 -0.04 |
27.51 | 27.12 | 27.31 | 888,581 |
| 04 Sep 14 |
27.40510 +0.21 |
27.52 | 26.98 | 26.99 | 1,211,525 |
| 03 Sep 14 |
27.19500 +0.00 |
27.41 | 27.12 | 27.20 | 722,737 |
| 02 Sep 14 |
27.19000 +0.29 |
27.41 | 26.94 | 27.01 | 1,288,676 |
| 01 Sep 14 |
26.90000 -0.03 |
27.00 | 26.68 | 26.88 | 649,374 |
| 29 Aug 14 |
26.93500 -0.01 |
27.00 | 26.67 | 26.97 | 752,057 |
| 28 Aug 14 |
26.94000 -0.27 |
27.17 | 26.83 | 27.08 | 886,972 |
| 27 Aug 14 |
27.21500 +0.38 |
27.40 | 26.83 | 26.85 | 1,700,421 |
| 26 Aug 14 |
26.84000 +0.23 |
26.90 | 26.58 | 26.63 | 826,172 |
| 25 Aug 14 |
26.61500 +0.15 |
26.78 | 26.50 | 26.59 | 848,814 |
| 22 Aug 14 |
26.46500 -0.34 |
26.83 | 26.28 | 26.62 | 995,088 |
| 21 Aug 14 |
26.80500 +0.34 |
26.98 | 26.30 | 26.44 | 964,605 |
| 20 Aug 14 |
26.46500 -0.14 |
26.72 | 26.25 | 26.51 | 700,659 |
| 19 Aug 14 |
26.60000 -0.14 |
26.82 | 26.52 | 26.76 | 834,689 |
| 18 Aug 14 |
26.74000 +0.35 |
26.83 | 26.47 | 26.57 | 587,055 |
| 15 Aug 14 |
26.39000 -0.20 |
26.56 | 26.22 | 26.52 | 1,467,989 |
| 14 Aug 14 |
26.59500 +0.09 |
26.73 | 26.30 | 26.34 | 805,452 |
| 13 Aug 14 |
26.50000 +0.33 |
26.57 | 26.26 | 26.26 | 767,111 |
| 12 Aug 14 |
26.17000 -0.23 |
26.38 | 26.04 | 26.25 | 930,082 |
| 11 Aug 14 |
26.39500 +0.39 |
26.56 | 26.04 | 26.09 | 832,558 |
| 08 Aug 14 |
26.00500 +0.09 |
26.09 | 25.41 | 25.70 | 1,366,850 |
| 07 Aug 14 |
25.91500 -0.40 |
26.43 | 25.82 | 26.17 | 1,790,529 |
| 06 Aug 14 |
26.31510 -0.42 |
26.63 | 26.01 | 26.48 | 1,585,484 |
| 05 Aug 14 |
26.74000 +0.12 |
26.80 | 26.48 | 26.61 | 1,044,320 |
| 04 Aug 14 |
26.62000 -0.17 |
26.74 | 26.35 | 26.66 | 1,138,778 |
| 01 Aug 14 |
26.79000 -0.10 |
26.99 | 26.35 | 26.62 | 1,616,911 |
| 31 Jul 14 |
26.89000 -0.55 |
27.44 | 26.66 | 27.33 | 1,754,979 |
| 30 Jul 14 |
27.44000 -0.01 |
27.79 | 27.24 | 27.40 | 919,665 |
| 29 Jul 14 |
27.45500 +0.16 |
27.71 | 27.03 | 27.04 | 940,080 |
| 28 Jul 14 |
27.29000 +0.05 |
27.41 | 27.09 | 27.26 | 934,287 |
| 25 Jul 14 |
27.24000 -0.35 |
27.63 | 27.14 | 27.52 | 1,043,744 |
| 24 Jul 14 |
27.59500 +0.25 |
27.87 | 27.17 | 27.30 | 2,399,461 |
| 23 Jul 14 |
27.34500 -0.05 |
27.93 | 27.31 | 27.40 | 2,155,727 |
| 22 Jul 14 |
27.39500 +0.02 |
27.58 | 27.22 | 27.44 | 1,198,298 |
| 21 Jul 14 |
27.38000 -0.22 |
27.60 | 27.18 | 27.57 | 1,087,430 |
| 18 Jul 14 |
27.60000 +0.22 |
27.79 | 27.45 | 27.50 | 2,211,048 |
| 17 Jul 14 |
27.38000 +0.23 |
27.43 | 27.00 | 27.11 | 1,799,641 |
| 16 Jul 14 |
27.15000 +0.58 |
27.55 | 26.94 | 26.96 | 2,314,601 |
| 15 Jul 14 |
26.56500 -0.12 |
26.70 | 26.50 | 26.53 | 884,975 |
| 14 Jul 14 |
26.68500 +0.15 |
26.79 | 26.47 | 26.48 | 1,016,420 |
| 11 Jul 14 |
26.53000 +0.82 |
26.54 | 25.67 | 25.70 | 3,027,790 |
| 10 Jul 14 |
25.71500 +0.22 |
25.80 | 25.23 | 25.50 | 1,979,081 |
| 09 Jul 14 |
25.50000 -0.18 |
25.70 | 25.23 | 25.56 | 1,628,622 |
| 08 Jul 14 |
25.68000 -0.32 |
26.16 | 25.55 | 26.00 | 2,119,722 |
| 07 Jul 14 |
26.00000 -0.30 |
26.52 | 25.92 | 26.25 | 1,437,502 |
| 04 Jul 14 |
26.30000 +0.22 |
26.59 | 26.11 | 26.11 | 1,600,765 |
| 03 Jul 14 |
26.07500 +0.11 |
26.28 | 25.91 | 25.97 | 1,250,991 |
| 02 Jul 14 |
25.97000 -0.36 |
26.45 | 25.90 | 26.20 | 1,664,976 |
| 01 Jul 14 |
26.33000 -0.30 |
26.70 | 25.81 | 26.60 | 2,766,782 |
| 30 Jun 14 |
26.62500 -0.19 |
26.93 | 26.50 | 26.64 | 1,484,392 |
| 27 Jun 14 |
26.81500 +0.05 |
27.03 | 26.57 | 26.71 | 1,096,415 |
| 26 Jun 14 |
26.76510 -0.20 |
27.17 | 26.61 | 27.14 | 1,637,649 |
| 25 Jun 14 |
26.97000 +0.19 |
27.62 | 26.91 | 27.16 | 3,093,054 |
| 24 Jun 14 |
26.78000 -0.07 |
27.09 | 26.39 | 26.95 | 4,072,731 |
| 23 Jun 14 |
26.85000 -1.15 |
29.34 | 26.65 | 28.75 | 7,670,712 |
| 20 Jun 14 |
28.00000 +0.30 |
28.52 | 27.80 | 28.14 | 5,884,577 |
| 19 Jun 14 |
27.70000 -1.77 |
29.75 | 27.66 | 29.68 | 5,915,312 |
| 18 Jun 14 |
29.47000 +0.50 |
29.66 | 28.98 | 29.05 | 2,128,526 |
| 17 Jun 14 |
28.96500 -0.36 |
29.25 | 28.68 | 28.90 | 2,497,188 |
| 16 Jun 14 |
29.33000 -0.26 |
29.94 | 29.26 | 29.73 | 2,348,797 |
| 13 Jun 14 |
29.59500 +0.02 |
29.69 | 29.40 | 29.50 | 1,839,327 |
| 12 Jun 14 |
29.57000 +0.07 |
29.90 | 29.56 | 29.89 | 1,112,856 |
| 11 Jun 14 |
29.50500 -0.14 |
29.92 | 29.19 | 29.70 | 2,273,969 |
| 10 Jun 14 |
29.64000 -0.16 |
29.90 | 29.58 | 29.88 | 1,125,424 |
| 09 Jun 14 |
29.80000 +0.15 |
29.88 | 29.50 | 29.51 | 881,116 |
| 06 Jun 14 |
29.64500 +0.63 |
29.84 | 29.14 | 29.19 | 2,000,675 |
| 05 Jun 14 |
29.02000 +0.03 |
29.31 | 28.81 | 29.00 | 1,920,935 |
| 04 Jun 14 |
28.98500 -0.01 |
29.02 | 28.70 | 29.01 | 744,026 |
| 03 Jun 14 |
28.99500 -0.13 |
29.50 | 28.83 | 29.17 | 1,895,062 |
| 02 Jun 14 |
29.12000 +0.12 |
29.14 | 28.91 | 29.05 | 749,578 |
| 30 May 14 |
29.00000 -0.08 |
29.09 | 28.83 | 28.99 | 1,736,086 |
| 29 May 14 |
29.08500 +0.09 |
29.20 | 28.92 | 29.00 | 797,514 |
| 28 May 14 |
28.99500 +0.31 |
29.24 | 28.71 | 28.78 | 2,188,578 |
| 27 May 14 |
28.69000 -0.06 |
28.80 | 28.35 | 28.79 | 1,839,697 |
| 26 May 14 |
28.75010 +0.14 |
28.84 | 28.57 | 28.66 | 568,064 |
| 23 May 14 |
28.61000 -0.13 |
28.75 | 28.20 | 28.65 | 1,505,740 |
| 22 May 14 |
28.73500 +0.44 |
29.06 | 28.38 | 28.47 | 1,463,364 |
| 21 May 14 |
28.30000 -0.30 |
28.73 | 27.84 | 28.58 | 1,889,881 |
| 20 May 14 |
28.59500 -0.23 |
29.25 | 28.44 | 28.88 | 1,108,000 |
| 19 May 14 |
28.82000 +0.72 |
29.20 | 28.11 | 28.20 | 2,041,645 |
| 16 May 14 |
28.10000 -0.45 |
28.69 | 27.93 | 28.50 | 2,353,406 |
| 15 May 14 |
28.55000 -0.77 |
29.32 | 28.40 | 28.98 | 3,239,633 |
| 14 May 14 |
29.32000 +0.47 |
29.54 | 28.92 | 28.99 | 2,254,023 |
| 13 May 14 |
28.85000 -0.17 |
29.19 | 28.80 | 28.93 | 1,552,911 |
| 12 May 14 |
29.02000 +0.78 |
29.10 | 28.66 | 28.66 | 2,437,870 |
| 09 May 14 |
28.24000 -0.59 |
29.21 | 28.24 | 29.00 | 4,524,360 |
| 08 May 14 |
28.82500 -0.09 |
29.28 | 28.77 | 28.93 | 2,964,764 |
| 07 May 14 |
28.92000 +0.20 |
29.35 | 28.50 | 28.61 | 3,655,329 |
| 06 May 14 |
28.71500 -0.64 |
29.26 | 28.64 | 29.20 | 3,382,488 |
| 05 May 14 |
29.35500 -0.41 |
29.68 | 29.13 | 29.64 | 4,084,543 |
| 02 May 14 |
29.76000 +0.24 |
29.95 | 29.42 | 29.55 | 5,146,594 |
| 30 Apr 14 |
29.52010 +2.52 |
30.95 | 28.96 | 29.99 | 26,681,174 |
| 24 Apr 14 |
27.00000 +2.66 |
28.69 | 26.51 | 28.30 | 32,107,080 |
| 23 Apr 14 |
24.34000 +0.97 |
24.35 | 23.11 | 23.30 | 6,571,764 |
| 22 Apr 14 |
23.37500 +0.79 |
23.38 | 22.60 | 22.85 | 3,891,795 |
| 17 Apr 14 |
22.58500 +0.28 |
22.65 | 22.19 | 22.31 | 2,360,695 |
| 16 Apr 14 |
22.30000 +0.50 |
22.30 | 21.77 | 22.09 | 2,060,518 |
| 15 Apr 14 |
21.79500 -0.21 |
22.08 | 21.68 | 22.01 | 1,799,573 |
| 14 Apr 14 |
22.00500 +0.26 |
22.01 | 21.39 | 21.56 | 2,027,860 |
| 11 Apr 14 |
21.74500 -0.25 |
21.81 | 21.58 | 21.75 | 2,097,209 |
| 10 Apr 14 |
22.00000 +0.01 |
22.16 | 21.75 | 22.11 | 1,853,901 |
| 09 Apr 14 |
21.98500 -0.10 |
22.25 | 21.95 | 22.11 | 1,881,120 |
| 08 Apr 14 |
22.09000 +0.24 |
22.10 | 21.63 | 21.92 | 2,426,628 |
| 07 Apr 14 |
21.85000 -0.23 |
22.13 | 21.70 | 21.86 | 2,049,863 |
| 04 Apr 14 |
22.08000 +0.44 |
22.08 | 21.65 | 21.74 | 2,710,838 |
| 03 Apr 14 |
21.63500 -0.33 |
22.03 | 21.56 | 22.00 | 2,812,341 |
| 02 Apr 14 |
21.97000 +0.54 |
22.02 | 21.52 | 21.60 | 3,608,295 |
| 01 Apr 14 |
21.43000 +1.61 |
21.77 | 20.64 | 21.00 | 9,653,116 |
| 31 Mar 14 |
19.82000 +0.42 |
19.99 | 19.44 | 19.50 | 2,543,367 |
| 28 Mar 14 |
19.39500 +0.15 |
19.43 | 19.08 | 19.27 | 1,810,253 |
| 27 Mar 14 |
19.24500 -0.99 |
20.30 | 18.92 | 20.23 | 6,986,433 |
| 26 Mar 14 |
20.23010 -0.02 |
20.68 | 20.19 | 20.31 | 2,227,162 |
| 25 Mar 14 |
20.25000 +0.10 |
20.50 | 20.18 | 20.25 | 2,118,921 |
| 24 Mar 14 |
20.15000 +0.00 |
20.86 | 20.12 | 20.17 | 3,924,920 |
| 21 Mar 14 |
20.15000 +0.52 |
20.24 | 19.55 | 19.69 | 6,285,751 |
| 20 Mar 14 |
19.62500 +0.09 |
19.74 | 19.39 | 19.47 | 1,868,018 |
| 19 Mar 14 |
19.53000 -0.01 |
19.80 | 19.37 | 19.57 | 1,683,554 |
| 18 Mar 14 |
19.54000 +0.51 |
19.58 | 18.87 | 19.07 | 2,873,458 |
| 17 Mar 14 |
19.03500 +0.23 |
19.09 | 18.78 | 18.81 | 1,763,575 |
| 14 Mar 14 |
18.81000 -0.33 |
19.06 | 18.69 | 19.00 | 2,892,393 |
| 13 Mar 14 |
19.13500 -0.46 |
19.73 | 19.14 | 19.69 | 2,592,504 |
| 12 Mar 14 |
19.59500 +0.27 |
19.85 | 19.45 | 19.50 | 3,872,482 |
| 11 Mar 14 |
19.32500 -0.14 |
19.57 | 19.20 | 19.50 | 2,139,758 |
| 10 Mar 14 |
19.47000 -0.02 |
19.86 | 19.25 | 19.50 | 2,402,439 |
| 07 Mar 14 |
19.49000 +0.36 |
19.95 | 19.21 | 19.22 | 6,015,546 |
| 06 Mar 14 |
19.13000 +0.26 |
19.32 | 19.00 | 19.01 | 2,355,019 |
| 05 Mar 14 |
18.86500 -0.13 |
19.03 | 18.74 | 18.96 | 2,349,488 |
| 04 Mar 14 |
18.99500 +0.14 |
19.14 | 18.94 | 19.04 | 3,347,371 |
| 03 Mar 14 |
18.86000 -0.69 |
19.24 | 18.83 | 19.20 | 3,527,508 |
| 28 Feb 14 |
19.55500 +0.22 |
19.69 | 19.37 | 19.39 | 2,239,944 |
| 27 Feb 14 |
19.34000 -0.04 |
19.42 | 19.13 | 19.39 | 2,364,800 |
| 26 Feb 14 |
19.38000 -0.22 |
19.74 | 19.22 | 19.64 | 2,569,392 |
| 25 Feb 14 |
19.60000 -0.09 |
20.08 | 19.50 | 19.69 | 3,677,628 |
| 24 Feb 14 |
19.69000 -0.01 |
19.81 | 19.51 | 19.74 | 1,828,771 |
| 21 Feb 14 |
19.70000 +0.12 |
19.84 | 19.63 | 19.73 | 2,250,269 |
| 20 Feb 14 |
19.58000 +0.14 |
19.62 | 19.30 | 19.46 | 2,910,167 |
| 19 Feb 14 |
19.44000 -0.74 |
20.09 | 19.27 | 20.03 | 6,280,130 |
| 18 Feb 14 |
20.18000 -0.79 |
21.08 | 19.80 | 21.07 | 7,102,492 |
| 17 Feb 14 |
20.97000 +0.05 |
21.12 | 20.84 | 20.98 | 1,413,717 |
| 14 Feb 14 |
20.92000 +0.09 |
20.99 | 20.72 | 20.91 | 1,598,910 |
| 13 Feb 14 |
20.82500 -0.55 |
21.42 | 20.68 | 21.39 | 3,086,692 |
| 12 Feb 14 |
21.37000 +0.00 |
21.50 | 21.21 | 21.47 | 2,107,473 |
| 11 Feb 14 |
21.37500 +0.42 |
21.49 | 21.05 | 21.09 | 2,774,798 |
| 10 Feb 14 |
20.95000 -0.03 |
21.31 | 20.88 | 21.09 | 1,662,387 |
| 07 Feb 14 |
20.98000 +0.16 |
21.10 | 20.75 | 20.91 | 2,521,833 |
| 06 Feb 14 |
20.82000 +0.41 |
21.43 | 20.45 | 20.58 | 4,903,735 |
| 05 Feb 14 |
20.41000 -0.24 |
20.88 | 20.28 | 20.70 | 2,513,453 |
| 04 Feb 14 |
20.64510 -0.01 |
20.73 | 19.97 | 20.50 | 4,062,921 |
| 03 Feb 14 |
20.65500 -0.39 |
21.34 | 20.65 | 21.14 | 2,872,992 |
| 31 Jan 14 |
21.05000 +0.34 |
21.22 | 20.29 | 20.81 | 5,328,749 |
| 30 Jan 14 |
20.70500 -0.44 |
21.28 | 20.64 | 21.11 | 4,384,536 |
| 29 Jan 14 |
21.14500 -0.64 |
22.10 | 21.01 | 22.03 | 4,614,406 |
| 28 Jan 14 |
21.78500 +0.17 |
22.09 | 21.59 | 21.84 | 3,003,365 |
| 27 Jan 14 |
21.61000 +0.01 |
22.26 | 21.22 | 21.53 | 3,885,913 |
| 24 Jan 14 |
21.60500 -0.85 |
22.34 | 21.55 | 22.20 | 6,512,292 |
| 23 Jan 14 |
22.45500 -0.89 |
23.13 | 22.42 | 22.80 | 7,758,286 |
| 22 Jan 14 |
23.34000 -0.59 |
24.16 | 23.20 | 23.70 | 6,065,586 |
| 21 Jan 14 |
23.93000 -3.82 |
24.94 | 23.78 | 24.75 | 15,679,915 |
| 20 Jan 14 |
27.75500 +0.18 |
28.01 | 27.46 | 27.65 | 1,880,402 |
| 17 Jan 14 |
27.57000 +0.22 |
27.80 | 27.36 | 27.53 | 1,842,254 |
| 16 Jan 14 |
27.35500 -0.41 |
27.84 | 27.17 | 27.82 | 1,938,811 |
| 15 Jan 14 |
27.76000 +0.17 |
27.80 | 27.32 | 27.73 | 2,084,561 |
| 14 Jan 14 |
27.59500 +1.40 |
27.59 | 25.72 | 25.99 | 4,023,602 |
| 13 Jan 14 |
26.19500 +0.72 |
26.27 | 25.35 | 25.55 | 1,687,299 |
| 10 Jan 14 |
25.47500 -0.15 |
25.64 | 25.41 | 25.49 | 1,523,181 |
| 09 Jan 14 |
25.62500 -0.12 |
25.92 | 25.52 | 25.81 | 1,164,173 |
| 08 Jan 14 |
25.74010 -0.04 |
25.97 | 25.56 | 25.87 | 1,360,667 |
| 07 Jan 14 |
25.78500 -0.02 |
25.83 | 25.48 | 25.82 | 1,308,328 |
| 06 Jan 14 |
25.80500 -0.22 |
26.13 | 25.72 | 26.05 | 912,554 |
| 03 Jan 14 |
26.02500 +0.10 |
26.06 | 25.70 | 25.95 | 814,872 |
| 02 Jan 14 |
25.92000 -0.56 |
26.67 | 25.82 | 26.66 | 1,408,549 |
| 31 Dec 13 |
26.47510 -0.02 |
26.58 | 26.41 | 26.58 | 252,893 |
| 30 Dec 13 |
26.50000 +0.23 |
26.60 | 26.25 | 26.31 | 958,795 |
| 27 Dec 13 |
26.27000 +0.53 |
26.27 | 25.82 | 25.93 | 1,067,828 |
| 24 Dec 13 |
25.73500 -0.01 |
25.95 | 25.39 | 25.85 | 492,718 |
| 23 Dec 13 |
25.75000 +0.02 |
25.87 | 25.49 | 25.69 | 1,187,005 |
| 20 Dec 13 |
25.72500 -0.08 |
25.91 | 25.39 | 25.87 | 2,472,340 |
| 19 Dec 13 |
25.81000 +0.25 |
26.00 | 25.68 | 25.85 | 1,646,711 |
| 18 Dec 13 |
25.56000 +0.45 |
25.60 | 25.08 | 25.16 | 1,400,213 |
| 17 Dec 13 |
25.10500 -0.35 |
25.40 | 25.06 | 25.31 | 1,070,337 |
| 16 Dec 13 |
25.45010 +0.28 |
25.67 | 25.09 | 25.13 | 1,305,205 |
| 13 Dec 13 |
25.17500 -0.13 |
25.52 | 25.10 | 25.23 | 977,356 |
| 12 Dec 13 |
25.30000 -0.27 |
25.55 | 25.24 | 25.53 | 1,402,596 |
| 11 Dec 13 |
25.57000 +0.05 |
25.97 | 25.48 | 25.50 | 1,131,683 |
| 10 Dec 13 |
25.51510 -0.35 |
25.92 | 25.47 | 25.89 | 1,108,418 |
| 09 Dec 13 |
25.87000 +0.26 |
26.19 | 25.75 | 26.00 | 1,760,938 |
| 06 Dec 13 |
25.61010 +0.02 |
25.85 | 25.31 | 25.60 | 1,564,369 |
| 05 Dec 13 |
25.59000 -0.03 |
25.79 | 25.48 | 25.66 | 1,629,657 |
| 04 Dec 13 |
25.62500 -0.28 |
26.05 | 25.31 | 26.02 | 1,760,096 |
| 03 Dec 13 |
25.90500 -0.91 |
26.82 | 25.91 | 26.82 | 2,143,460 |
| 02 Dec 13 |
26.82000 -0.20 |
27.20 | 26.57 | 27.09 | 1,284,278 |
| 29 Nov 13 |
27.02500 +0.32 |
27.36 | 26.77 | 26.77 | 1,570,142 |
| 28 Nov 13 |
26.70010 +0.15 |
26.89 | 26.52 | 26.66 | 1,238,305 |
| 27 Nov 13 |
26.55000 +0.27 |
26.80 | 26.31 | 26.38 | 1,394,914 |
| 26 Nov 13 |
26.28000 -0.36 |
26.82 | 26.24 | 26.73 | 1,514,203 |
| 25 Nov 13 |
26.64000 +0.22 |
26.81 | 26.55 | 26.65 | 1,193,214 |
| 22 Nov 13 |
26.41500 -0.15 |
26.60 | 26.03 | 26.60 | 1,698,335 |
| 21 Nov 13 |
26.57000 -0.25 |
26.98 | 26.51 | 26.77 | 1,364,370 |
| 20 Nov 13 |
26.82000 +0.00 |
27.13 | 26.71 | 26.82 | 1,500,058 |
| 19 Nov 13 |
26.82000 -0.35 |
27.15 | 26.73 | 27.15 | 1,401,558 |
| 18 Nov 13 |
27.16500 +0.01 |
27.26 | 26.84 | 27.04 | 1,323,872 |
| 15 Nov 13 |
27.15500 +0.19 |
27.17 | 26.81 | 26.97 | 1,380,901 |
| 14 Nov 13 |
26.96500 -0.27 |
27.57 | 26.81 | 27.53 | 2,007,034 |
| 13 Nov 13 |
27.24000 -0.25 |
27.45 | 27.15 | 27.40 | 1,433,683 |
| 12 Nov 13 |
27.49000 -0.63 |
28.14 | 27.45 | 28.09 | 1,819,176 |
| 11 Nov 13 |
28.12000 -0.12 |
28.30 | 28.03 | 28.25 | 1,207,294 |
| 08 Nov 13 |
28.24000 -0.72 |
28.91 | 28.14 | 28.91 | 2,755,103 |
| 07 Nov 13 |
28.96000 +0.29 |
29.52 | 28.73 | 28.78 | 4,189,895 |
| 06 Nov 13 |
28.66500 +1.58 |
29.29 | 27.80 | 28.00 | 9,796,149 |
| 05 Nov 13 |
27.09000 -0.03 |
27.38 | 27.03 | 27.28 | 1,242,293 |
| 04 Nov 13 |
27.12000 +0.06 |
27.44 | 27.08 | 27.24 | 1,584,953 |
| 01 Nov 13 |
27.06500 -0.33 |
27.55 | 27.05 | 27.55 | 669,771 |
| 31 Oct 13 |
27.40000 +0.15 |
27.47 | 27.14 | 27.30 | 1,128,082 |
| 30 Oct 13 |
27.25500 -0.25 |
27.74 | 27.16 | 27.60 | 1,347,339 |
| 29 Oct 13 |
27.50010 -0.02 |
27.80 | 27.41 | 27.67 | 1,066,898 |
| 28 Oct 13 |
27.52000 +0.23 |
27.61 | 27.25 | 27.46 | 1,230,316 |
| 25 Oct 13 |
27.29000 +0.09 |
27.41 | 27.03 | 27.21 | 1,541,953 |
| 24 Oct 13 |
27.20500 +0.25 |
27.36 | 26.90 | 27.18 | 1,538,300 |
| 23 Oct 13 |
26.96000 -0.48 |
27.41 | 26.85 | 27.39 | 1,831,726 |
| 22 Oct 13 |
27.43500 -0.05 |
27.78 | 27.28 | 27.61 | 2,217,709 |
| 21 Oct 13 |
27.48500 +0.99 |
27.65 | 26.65 | 26.78 | 3,901,987 |
| 18 Oct 13 |
26.50000 +1.32 |
26.50 | 25.25 | 25.36 | 3,930,297 |
| 17 Oct 13 |
25.18000 -0.37 |
25.66 | 25.02 | 25.66 | 1,689,025 |
| 16 Oct 13 |
25.55000 -0.11 |
25.79 | 25.32 | 25.68 | 1,412,036 |
| 15 Oct 13 |
25.66000 +0.33 |
26.11 | 25.52 | 26.00 | 3,467,405 |
| 14 Oct 13 |
25.33500 +0.28 |
25.42 | 24.93 | 25.06 | 2,561,591 |
| 11 Oct 13 |
25.05000 -0.47 |
25.60 | 24.91 | 25.55 | 1,826,709 |
| 10 Oct 13 |
25.52000 +0.66 |
25.66 | 24.90 | 25.14 | 1,756,671 |
| 09 Oct 13 |
24.86000 -0.11 |
25.15 | 24.62 | 24.92 | 1,337,572 |
| 08 Oct 13 |
24.97010 +0.04 |
25.17 | 24.87 | 25.03 | 1,266,474 |
| 07 Oct 13 |
24.93000 -0.08 |
25.08 | 24.52 | 24.94 | 2,362,762 |
| 04 Oct 13 |
25.01500 +0.09 |
25.28 | 24.85 | 25.00 | 2,405,310 |
| 03 Oct 13 |
24.92000 -1.30 |
26.33 | 24.87 | 26.32 | 6,468,444 |
| 02 Oct 13 |
26.21500 -0.14 |
26.50 | 25.94 | 26.34 | 1,399,931 |
| 01 Oct 13 |
26.35000 +0.02 |
26.72 | 26.07 | 26.61 | 1,409,154 |
| 30 Sep 13 |
26.33000 -0.44 |
26.54 | 26.14 | 26.50 | 1,371,459 |
| 27 Sep 13 |
26.77500 -0.13 |
27.04 | 26.67 | 27.03 | 815,589 |
| 26 Sep 13 |
26.90000 -0.11 |
27.12 | 26.70 | 27.11 | 1,398,125 |
| 25 Sep 13 |
27.01000 +0.08 |
27.16 | 26.80 | 27.09 | 1,154,697 |
| 24 Sep 13 |
26.92510 +0.28 |
27.25 | 26.67 | 26.75 | 1,608,334 |
| 23 Sep 13 |
26.65000 -0.37 |
27.20 | 26.51 | 27.07 | 1,189,200 |
| 20 Sep 13 |
27.02010 +0.27 |
27.03 | 26.56 | 26.78 | 2,242,278 |
| 19 Sep 13 |
26.75500 -0.29 |
27.45 | 26.64 | 27.41 | 1,940,013 |
| 18 Sep 13 |
27.04500 -0.38 |
27.40 | 26.63 | 27.33 | 2,338,069 |
| 17 Sep 13 |
27.42000 -0.25 |
27.60 | 27.19 | 27.57 | 1,149,143 |
| 16 Sep 13 |
27.66500 +0.61 |
27.67 | 27.12 | 27.34 | 1,403,564 |
| 13 Sep 13 |
27.05500 -0.24 |
27.40 | 27.02 | 27.29 | 1,292,720 |
| 12 Sep 13 |
27.30000 +0.46 |
27.48 | 26.79 | 26.84 | 1,455,833 |
| 11 Sep 13 |
26.84000 -0.39 |
26.94 | 26.67 | 26.77 | 1,355,639 |
| 10 Sep 13 |
27.23000 +0.65 |
27.35 | 26.80 | 26.83 | 1,483,580 |
| 09 Sep 13 |
26.58500 +0.18 |
26.69 | 26.42 | 26.45 | 919,265 |
| 06 Sep 13 |
26.40500 +0.11 |
26.41 | 26.04 | 26.33 | 1,127,270 |
| 05 Sep 13 |
26.29500 -0.53 |
26.65 | 26.05 | 26.42 | 1,925,247 |
| 04 Sep 13 |
26.82500 -0.06 |
27.00 | 26.42 | 27.00 | 1,188,772 |
| 03 Sep 13 |
26.89000 +0.14 |
27.00 | 26.61 | 26.83 | 1,145,233 |
| 02 Sep 13 |
26.75500 +0.13 |
27.23 | 26.69 | 26.99 | 927,495 |
| 30 Aug 13 |
26.62500 -0.29 |
27.08 | 26.47 | 27.08 | 954,413 |
| 29 Aug 13 |
26.91500 +0.30 |
27.02 | 26.63 | 26.80 | 1,109,703 |
| 28 Aug 13 |
26.62000 -0.31 |
27.00 | 26.42 | 26.81 | 1,294,859 |
| 27 Aug 13 |
26.93500 -1.02 |
28.02 | 26.92 | 27.90 | 1,814,032 |
| 26 Aug 13 |
27.96000 +0.08 |
28.03 | 27.60 | 28.03 | 468,180 |
| 23 Aug 13 |
27.87500 -0.15 |
28.10 | 27.70 | 28.10 | 956,010 |
| 22 Aug 13 |
28.02500 +0.48 |
28.05 | 27.67 | 27.67 | 1,486,363 |
| 21 Aug 13 |
27.54000 +0.19 |
27.65 | 27.33 | 27.49 | 1,072,796 |
| 20 Aug 13 |
27.35500 -0.36 |
27.64 | 27.17 | 27.60 | 1,343,569 |
| 19 Aug 13 |
27.72000 -0.20 |
27.97 | 27.60 | 27.97 | 1,166,831 |
| 16 Aug 13 |
27.91500 +0.46 |
27.92 | 27.28 | 27.43 | 1,776,473 |
| 15 Aug 13 |
27.46000 -0.09 |
27.61 | 27.10 | 27.61 | 1,235,904 |
| 14 Aug 13 |
27.55000 +0.61 |
27.78 | 26.97 | 27.00 | 2,940,395 |
| 13 Aug 13 |
26.94000 +0.72 |
27.00 | 26.35 | 26.39 | 2,680,656 |
| 12 Aug 13 |
26.22010 +0.30 |
26.25 | 25.84 | 26.02 | 972,029 |
| 09 Aug 13 |
25.92000 +0.45 |
25.97 | 25.45 | 25.58 | 972,308 |
| 08 Aug 13 |
25.47000 +0.09 |
25.58 | 25.34 | 25.50 | 830,726 |
| 07 Aug 13 |
25.37500 +0.03 |
25.55 | 25.11 | 25.27 | 1,074,349 |
| 06 Aug 13 |
25.34500 -0.09 |
25.69 | 25.25 | 25.48 | 1,099,673 |
| 05 Aug 13 |
25.43000 +0.05 |
25.52 | 25.36 | 25.50 | 726,803 |
| 02 Aug 13 |
25.38500 -0.20 |
25.74 | 25.26 | 25.68 | 889,250 |
| 01 Aug 13 |
25.59000 +0.17 |
25.76 | 25.42 | 25.61 | 1,669,751 |
| 31 Jul 13 |
25.42000 -0.33 |
25.75 | 25.32 | 25.70 | 1,322,381 |
| 30 Jul 13 |
25.74500 -0.14 |
26.12 | 25.75 | 26.10 | 1,413,152 |
| 29 Jul 13 |
25.88500 +0.07 |
26.15 | 25.68 | 25.94 | 1,371,230 |
| 26 Jul 13 |
25.81500 +0.08 |
26.16 | 25.55 | 25.92 | 1,114,610 |
| 25 Jul 13 |
25.73500 -0.34 |
26.18 | 25.50 | 26.18 | 2,057,562 |
| 24 Jul 13 |
26.08000 +0.36 |
26.82 | 25.68 | 25.69 | 3,395,754 |
| 23 Jul 13 |
25.72000 -0.06 |
25.95 | 25.54 | 25.87 | 1,877,379 |
| 22 Jul 13 |
25.78000 +0.28 |
25.99 | 25.51 | 25.54 | 1,285,557 |
| 19 Jul 13 |
25.50000 +0.25 |
25.65 | 25.09 | 25.24 | 1,538,497 |
| 18 Jul 13 |
25.25000 +0.66 |
25.27 | 24.59 | 24.64 | 1,574,386 |
| 17 Jul 13 |
24.59000 -0.01 |
24.66 | 24.25 | 24.64 | 1,955,035 |
| 16 Jul 13 |
24.60000 -0.15 |
24.86 | 24.50 | 24.76 | 1,241,418 |
| 15 Jul 13 |
24.75500 +0.11 |
24.88 | 24.65 | 24.68 | 1,086,745 |
| 12 Jul 13 |
24.64000 -0.51 |
25.30 | 24.48 | 25.27 | 2,335,691 |
| 11 Jul 13 |
25.15000 +0.11 |
25.51 | 25.06 | 25.43 | 1,760,588 |
| 10 Jul 13 |
25.04000 +0.04 |
25.38 | 24.88 | 24.99 | 1,346,879 |
| 09 Jul 13 |
25.00000 +0.70 |
25.07 | 24.50 | 24.55 | 2,143,652 |
| 08 Jul 13 |
24.29500 -0.24 |
25.00 | 24.11 | 24.73 | 2,133,451 |
| 05 Jul 13 |
24.53500 -0.63 |
25.02 | 24.50 | 24.93 | 2,018,466 |
| 04 Jul 13 |
25.16500 -0.41 |
25.23 | 24.60 | 25.03 | 2,019,187 |
| 03 Jul 13 |
25.58000 -0.42 |
25.89 | 25.24 | 25.89 | 1,825,735 |
| 02 Jul 13 |
26.00500 +0.84 |
26.04 | 25.15 | 25.25 | 2,540,705 |
| 01 Jul 13 |
25.16500 +0.01 |
25.52 | 24.93 | 25.31 | 1,504,727 |
| 28 Jun 13 |
25.16000 -0.37 |
25.79 | 25.10 | 25.53 | 1,762,398 |
| 27 Jun 13 |
25.53000 -0.11 |
25.65 | 25.21 | 25.61 | 2,119,232 |
| 26 Jun 13 |
25.64500 +0.00 |
26.06 | 25.52 | 25.68 | 2,535,617 |
| 25 Jun 13 |
25.65000 +0.73 |
25.98 | 25.15 | 25.20 | 2,345,084 |
| 24 Jun 13 |
24.91500 -0.03 |
25.17 | 24.57 | 25.00 | 2,467,030 |
| 21 Jun 13 |
24.94500 -0.82 |
25.89 | 24.94 | 25.68 | 3,026,132 |
| 20 Jun 13 |
25.76000 -0.51 |
26.20 | 25.58 | 26.06 | 2,526,313 |
| 19 Jun 13 |
26.27500 -0.31 |
26.72 | 26.18 | 26.59 | 2,343,531 |
| 18 Jun 13 |
26.58500 -0.20 |
26.84 | 26.35 | 26.77 | 2,206,517 |
| 17 Jun 13 |
26.78500 -0.36 |
27.42 | 26.64 | 27.39 | 2,645,452 |
| 14 Jun 13 |
27.15000 -0.48 |
27.93 | 27.00 | 27.82 | 2,473,613 |
| 13 Jun 13 |
27.62500 +0.03 |
27.84 | 27.05 | 27.47 | 1,160,740 |
| 12 Jun 13 |
27.59500 -0.15 |
28.02 | 27.55 | 27.80 | 953,230 |
| 11 Jun 13 |
27.74500 -0.43 |
28.15 | 27.63 | 28.08 | 1,519,701 |
| 10 Jun 13 |
28.18000 +0.32 |
28.31 | 27.83 | 27.93 | 1,160,759 |
| 07 Jun 13 |
27.86000 -0.08 |
28.03 | 27.57 | 28.00 | 1,608,909 |
| 06 Jun 13 |
27.94500 -0.09 |
28.34 | 27.91 | 28.30 | 1,331,940 |
| 05 Jun 13 |
28.03000 -0.69 |
28.64 | 27.91 | 28.55 | 2,096,598 |
| 04 Jun 13 |
28.72500 -0.36 |
29.46 | 28.70 | 29.21 | 1,407,377 |
| 03 Jun 13 |
29.09000 -0.03 |
29.40 | 28.75 | 28.83 | 1,504,707 |
| 31 May 13 |
29.12500 -0.25 |
29.66 | 28.75 | 29.39 | 1,662,706 |
| 30 May 13 |
29.38000 +0.13 |
29.43 | 29.06 | 29.08 | 1,055,583 |
| 29 May 13 |
29.25000 +0.00 |
29.42 | 28.89 | 29.08 | 1,843,523 |
| 28 May 13 |
29.25500 +0.48 |
29.53 | 28.89 | 28.92 | 1,706,534 |
| 27 May 13 |
28.77000 -0.09 |
29.01 | 28.66 | 28.66 | 824,254 |
| 24 May 13 |
28.86500 +0.40 |
29.08 | 28.61 | 28.61 | 1,842,891 |
| 23 May 13 |
28.46500 -0.73 |
28.61 | 28.08 | 28.60 | 1,951,386 |
| 22 May 13 |
29.19500 +0.19 |
29.35 | 28.83 | 29.05 | 1,800,499 |
| 21 May 13 |
29.00000 +0.43 |
29.05 | 28.45 | 28.56 | 2,576,012 |
| 20 May 13 |
28.56500 +0.86 |
28.60 | 27.73 | 27.83 | 1,502,334 |
| 17 May 13 |
27.71000 -0.51 |
28.24 | 27.67 | 28.19 | 2,623,180 |
| 16 May 13 |
28.21500 -0.83 |
28.85 | 28.06 | 28.85 | 3,147,808 |
| 15 May 13 |
29.04500 +0.33 |
29.16 | 28.54 | 28.80 | 3,027,280 |
| 14 May 13 |
28.71500 +0.73 |
28.72 | 28.08 | 28.22 | 2,456,604 |
| 13 May 13 |
27.99000 +0.27 |
28.25 | 27.78 | 27.80 | 2,517,444 |
| 10 May 13 |
27.72000 +0.07 |
27.86 | 26.94 | 27.81 | 3,474,602 |
| 09 May 13 |
27.64500 -0.16 |
28.06 | 27.60 | 27.91 | 1,880,724 |
| 08 May 13 |
27.80500 -0.59 |
28.69 | 27.60 | 28.68 | 4,195,960 |
| 07 May 13 |
28.40000 -3.80 |
29.74 | 28.13 | 29.46 | 10,009,689 |
| 06 May 13 |
32.20000 +0.28 |
32.46 | 31.84 | 32.04 | 1,333,709 |
| 03 May 13 |
31.91500 +0.94 |
32.13 | 30.93 | 31.01 | 1,689,513 |
| 02 May 13 |
30.98000 -0.18 |
32.44 | 29.31 | 32.00 | 2,322,601 |
| 30 Apr 13 |
31.16000 -0.07 |
31.41 | 30.90 | 31.27 | 1,072,237 |
| 29 Apr 13 |
31.23000 +0.32 |
31.32 | 30.89 | 30.95 | 963,684 |
| 26 Apr 13 |
30.91000 -0.30 |
31.25 | 30.63 | 31.22 | 840,509 |
| 25 Apr 13 |
31.21000 +0.26 |
31.34 | 30.81 | 30.83 | 1,185,426 |
| 24 Apr 13 |
30.95000 +0.70 |
30.97 | 30.16 | 30.26 | 1,413,692 |
| 23 Apr 13 |
30.24500 +1.08 |
30.39 | 29.15 | 29.22 | 2,049,417 |
| 22 Apr 13 |
29.16510 -0.27 |
29.71 | 29.01 | 29.71 | 1,258,967 |
| 19 Apr 13 |
29.44000 +0.17 |
30.05 | 29.24 | 29.56 | 1,566,976 |
| 18 Apr 13 |
29.27000 -0.23 |
29.94 | 29.16 | 29.50 | 1,254,016 |
| 17 Apr 13 |
29.50000 -1.09 |
30.76 | 29.39 | 30.75 | 2,076,686 |
| 16 Apr 13 |
30.59500 -0.44 |
31.13 | 30.38 | 30.89 | 1,653,820 |
| 15 Apr 13 |
31.03500 -0.52 |
31.69 | 30.76 | 31.49 | 1,504,536 |
| 12 Apr 13 |
31.56000 -0.06 |
32.15 | 31.44 | 31.67 | 1,678,460 |
| 11 Apr 13 |
31.61500 +0.10 |
31.90 | 31.26 | 31.36 | 1,112,516 |
| 10 Apr 13 |
31.51000 +0.51 |
31.65 | 30.93 | 31.00 | 1,833,961 |
| 09 Apr 13 |
31.00000 +0.63 |
31.05 | 30.52 | 30.52 | 1,483,452 |
| 08 Apr 13 |
30.37000 -0.15 |
30.65 | 30.06 | 30.65 | 1,188,361 |
| 05 Apr 13 |
30.52000 -0.06 |
31.45 | 30.13 | 30.91 | 2,277,762 |
| 04 Apr 13 |
30.58500 +0.05 |
31.19 | 30.52 | 30.83 | 1,567,179 |
| 03 Apr 13 |
30.53500 -1.06 |
31.79 | 30.41 | 31.47 | 2,095,397 |
| 02 Apr 13 |
31.59500 -0.16 |
31.68 | 30.76 | 31.36 | 2,674,466 |
| 28 Mar 13 |
31.75000 -0.69 |
32.23 | 31.73 | 32.20 | 1,623,234 |
| 27 Mar 13 |
32.44000 -0.63 |
33.38 | 32.12 | 33.38 | 1,419,941 |
| 26 Mar 13 |
33.06500 +0.48 |
33.41 | 32.51 | 32.60 | 1,208,561 |
| 25 Mar 13 |
32.58500 -0.82 |
34.30 | 32.32 | 33.90 | 1,636,702 |
| 22 Mar 13 |
33.40000 -0.35 |
33.73 | 33.17 | 33.56 | 963,406 |
| 21 Mar 13 |
33.75500 -0.51 |
34.20 | 33.45 | 34.04 | 1,363,489 |
| 20 Mar 13 |
34.27000 +0.55 |
34.29 | 33.81 | 33.97 | 876,390 |
| 19 Mar 13 |
33.72000 -0.82 |
34.58 | 33.58 | 34.46 | 1,527,082 |
| 18 Mar 13 |
34.54500 -0.10 |
34.65 | 33.51 | 34.13 | 1,090,673 |
| 15 Mar 13 |
34.64000 -0.46 |
35.20 | 34.64 | 35.00 | 1,396,242 |
| 14 Mar 13 |
35.10000 +0.28 |
35.28 | 34.88 | 34.88 | 921,369 |
| 13 Mar 13 |
34.82000 -0.42 |
35.21 | 34.78 | 35.20 | 787,708 |
| 12 Mar 13 |
35.24000 +0.24 |
35.42 | 34.90 | 34.97 | 839,440 |
| 11 Mar 13 |
35.00000 -0.50 |
35.45 | 34.90 | 35.40 | 916,666 |
| 08 Mar 13 |
35.50000 +0.63 |
35.78 | 35.11 | 35.12 | 1,264,809 |
| 07 Mar 13 |
34.86500 +0.26 |
35.33 | 34.33 | 34.61 | 1,149,518 |
| 06 Mar 13 |
34.61000 +0.40 |
35.17 | 34.31 | 34.42 | 1,381,834 |
| 05 Mar 13 |
34.21000 +0.65 |
34.42 | 33.87 | 33.89 | 1,421,435 |
| 04 Mar 13 |
33.55510 -0.24 |
33.74 | 33.28 | 33.67 | 933,124 |
| 01 Mar 13 |
33.80000 +0.00 |
34.00 | 33.24 | 34.00 | 1,313,702 |
| 28 Feb 13 |
33.80000 +0.95 |
33.96 | 33.00 | 33.05 | 2,276,029 |
| 27 Feb 13 |
32.84500 +0.40 |
32.85 | 32.22 | 32.71 | 1,313,025 |
| 26 Feb 13 |
32.45000 -0.84 |
32.85 | 31.94 | 32.15 | 1,333,030 |
| 25 Feb 13 |
33.29500 +0.28 |
33.49 | 32.85 | 33.04 | 1,479,601 |
| 22 Feb 13 |
33.01500 +0.11 |
33.50 | 32.83 | 33.04 | 1,130,797 |
| 21 Feb 13 |
32.90500 -0.89 |
33.60 | 32.62 | 33.42 | 1,203,490 |
| 20 Feb 13 |
33.79500 -0.45 |
34.40 | 33.63 | 34.20 | 914,339 |
| 19 Feb 13 |
34.24000 +0.74 |
34.44 | 33.40 | 33.51 | 1,368,035 |
| 18 Feb 13 |
33.50500 +0.10 |
33.52 | 33.17 | 33.34 | 512,277 |
| 15 Feb 13 |
33.40000 -0.22 |
33.87 | 33.33 | 33.44 | 1,206,405 |
| 14 Feb 13 |
33.62500 +0.28 |
33.75 | 32.83 | 33.33 | 1,283,662 |
| 13 Feb 13 |
33.34000 +0.69 |
33.37 | 32.31 | 32.74 | 1,182,573 |
| 12 Feb 13 |
32.64500 +0.23 |
32.65 | 32.14 | 32.33 | 884,122 |
| 11 Feb 13 |
32.42000 +0.09 |
32.70 | 32.22 | 32.49 | 723,833 |
| 08 Feb 13 |
32.33000 +0.22 |
32.47 | 32.08 | 32.17 | 909,851 |
| 07 Feb 13 |
32.11500 -0.13 |
32.65 | 32.01 | 32.44 | 994,483 |
| 06 Feb 13 |
32.24010 -0.56 |
33.15 | 32.10 | 32.84 | 1,414,340 |
| 05 Feb 13 |
32.80500 -0.04 |
32.96 | 32.42 | 32.67 | 1,070,983 |
| 04 Feb 13 |
32.84500 -0.62 |
33.94 | 32.85 | 33.51 | 1,833,384 |
| 01 Feb 13 |
33.46500 +0.77 |
33.50 | 32.55 | 32.56 | 1,246,238 |
| 31 Jan 13 |
32.69010 -0.26 |
32.99 | 32.17 | 32.90 | 1,310,903 |
| 30 Jan 13 |
32.95500 -1.11 |
34.17 | 32.78 | 34.16 | 1,902,126 |
| 29 Jan 13 |
34.06500 +0.53 |
34.15 | 33.62 | 33.63 | 1,707,941 |
| 28 Jan 13 |
33.53000 +0.93 |
33.69 | 32.74 | 32.79 | 2,026,502 |
| 25 Jan 13 |
32.59510 +0.21 |
32.62 | 31.95 | 32.40 | 1,057,616 |
| 24 Jan 13 |
32.38500 +0.14 |
32.40 | 31.90 | 32.17 | 896,694 |
| 23 Jan 13 |
32.24010 +0.19 |
32.33 | 31.40 | 32.06 | 1,374,642 |
| 22 Jan 13 |
32.05010 +0.18 |
32.40 | 31.33 | 31.79 | 3,137,768 |
| 21 Jan 13 |
31.87500 -0.13 |
32.40 | 31.83 | 32.11 | 906,861 |
| 18 Jan 13 |
32.00500 -0.24 |
32.40 | 31.85 | 32.38 | 1,182,151 |
| 17 Jan 13 |
32.25000 +0.50 |
32.25 | 31.56 | 31.75 | 1,081,761 |
| 16 Jan 13 |
31.75500 +0.24 |
31.77 | 31.10 | 31.58 | 1,129,211 |
| 15 Jan 13 |
31.51000 -0.03 |
31.99 | 31.28 | 31.51 | 994,660 |
| 14 Jan 13 |
31.54000 -0.79 |
32.47 | 31.37 | 32.45 | 1,451,426 |
| 11 Jan 13 |
32.33500 +0.46 |
32.37 | 31.60 | 32.00 | 1,129,405 |
| 10 Jan 13 |
31.87500 +1.06 |
32.00 | 31.42 | 31.69 | 2,289,451 |
| 09 Jan 13 |
30.81500 -0.01 |
31.35 | 30.05 | 30.76 | 1,897,985 |
| 08 Jan 13 |
30.82500 -1.07 |
31.89 | 30.70 | 31.87 | 1,859,183 |
| 07 Jan 13 |
31.90000 +0.17 |
31.92 | 31.55 | 31.64 | 1,112,056 |
| 04 Jan 13 |
31.72500 +0.52 |
31.73 | 31.03 | 31.09 | 1,081,344 |
| 03 Jan 13 |
31.21000 -0.02 |
31.42 | 31.05 | 31.22 | 748,974 |
| 02 Jan 13 |
31.23000 +1.09 |
31.23 | 30.69 | 30.79 | 1,052,803 |
| 31 Dec 12 |
30.13500 +0.21 |
30.32 | 29.85 | 29.88 | 439,618 |
| 28 Dec 12 |
29.92500 -0.63 |
30.67 | 29.90 | 30.60 | 625,962 |
| 27 Dec 12 |
30.55500 +0.26 |
30.60 | 30.16 | 30.30 | 832,256 |
| 24 Dec 12 |
30.30000 +0.08 |
30.36 | 30.08 | 30.23 | 266,955 |
| 21 Dec 12 |
30.22000 -0.76 |
31.00 | 30.16 | 30.85 | 1,958,346 |
| 20 Dec 12 |
30.98000 +0.02 |
31.25 | 30.78 | 30.99 | 1,176,045 |
| 19 Dec 12 |
30.95500 +0.43 |
31.10 | 30.75 | 30.77 | 1,141,088 |
| 18 Dec 12 |
30.52000 +0.20 |
30.73 | 30.41 | 30.47 | 1,101,524 |
| 17 Dec 12 |
30.31500 +0.11 |
30.45 | 30.08 | 30.20 | 739,133 |
| 14 Dec 12 |
30.20000 +0.22 |
30.35 | 29.94 | 30.00 | 1,020,954 |
| 13 Dec 12 |
29.98500 -0.22 |
30.32 | 29.81 | 30.25 | 977,126 |
| 12 Dec 12 |
30.20000 -0.07 |
30.54 | 29.78 | 30.40 | 1,086,698 |
| 11 Dec 12 |
30.27000 +0.57 |
30.28 | 29.60 | 29.60 | 1,427,959 |
| 10 Dec 12 |
29.70000 -0.08 |
29.94 | 29.56 | 29.60 | 1,100,633 |
| 07 Dec 12 |
29.77510 +0.05 |
29.86 | 29.47 | 29.70 | 1,260,851 |
| 06 Dec 12 |
29.73000 +0.24 |
29.90 | 29.50 | 29.72 | 1,724,095 |
| 05 Dec 12 |
29.48500 +1.08 |
29.58 | 28.57 | 28.57 | 3,509,695 |
| 04 Dec 12 |
28.41000 +0.33 |
28.55 | 27.94 | 28.00 | 785,631 |
| 03 Dec 12 |
28.07500 +0.09 |
28.46 | 28.00 | 28.08 | 1,066,124 |
| 30 Nov 12 |
27.98500 -0.64 |
28.78 | 27.96 | 28.60 | 1,607,020 |
| 29 Nov 12 |
28.63000 +0.89 |
28.70 | 27.87 | 27.93 | 1,643,120 |
| 28 Nov 12 |
27.74000 +0.33 |
27.83 | 27.09 | 27.16 | 1,591,023 |
| 27 Nov 12 |
27.41000 +0.14 |
27.70 | 27.34 | 27.55 | 1,178,563 |
| 26 Nov 12 |
27.27000 -0.28 |
27.60 | 27.12 | 27.42 | 1,093,412 |
| 23 Nov 12 |
27.55000 +0.23 |
27.60 | 27.07 | 27.43 | 980,544 |
| 22 Nov 12 |
27.31500 +0.53 |
27.56 | 26.90 | 26.97 | 1,110,049 |
| 21 Nov 12 |
26.78500 +0.15 |
26.94 | 26.33 | 26.33 | 1,236,198 |
| 20 Nov 12 |
26.63510 -0.26 |
26.87 | 26.25 | 26.77 | 1,660,187 |
| 19 Nov 12 |
26.90000 +0.76 |
26.91 | 26.32 | 26.38 | 1,335,964 |
| 16 Nov 12 |
26.14000 -0.60 |
26.83 | 26.14 | 26.72 | 2,016,381 |
| 15 Nov 12 |
26.74000 -0.51 |
27.33 | 26.71 | 27.10 | 1,515,128 |
| 14 Nov 12 |
27.25000 -0.49 |
27.92 | 27.25 | 27.65 | 1,542,209 |
| 13 Nov 12 |
27.74000 +0.10 |
27.94 | 27.35 | 27.53 | 1,612,997 |
| 12 Nov 12 |
27.64000 -0.61 |
28.41 | 27.64 | 28.32 | 1,727,705 |
| 09 Nov 12 |
28.25500 -0.44 |
28.91 | 27.78 | 28.74 | 2,485,160 |
| 08 Nov 12 |
28.69000 +0.71 |
28.92 | 28.16 | 28.27 | 2,661,152 |
| 07 Nov 12 |
27.98010 +0.38 |
29.60 | 27.98 | 28.85 | 6,266,834 |
| 06 Nov 12 |
27.60000 +0.52 |
27.61 | 27.02 | 27.09 | 1,762,400 |
| 05 Nov 12 |
27.08000 -0.04 |
27.32 | 26.86 | 26.96 | 1,004,403 |
| 02 Nov 12 |
27.11510 +0.34 |
27.18 | 26.77 | 26.84 | 1,371,351 |
| 01 Nov 12 |
26.78000 +0.43 |
27.01 | 26.07 | 26.31 | 1,229,025 |
| 31 Oct 12 |
26.35000 +0.09 |
26.70 | 26.24 | 26.31 | 1,287,436 |
| 30 Oct 12 |
26.26500 +0.60 |
26.33 | 25.75 | 25.83 | 1,166,706 |
| 29 Oct 12 |
25.66500 -0.69 |
26.30 | 25.67 | 26.29 | 1,454,244 |
| 26 Oct 12 |
26.36000 -0.05 |
26.50 | 25.87 | 26.13 | 1,389,850 |
| 25 Oct 12 |
26.41000 -0.31 |
26.89 | 26.40 | 26.70 | 1,199,403 |
| 24 Oct 12 |
26.72000 +0.60 |
26.99 | 26.17 | 26.58 | 1,918,987 |
| 23 Oct 12 |
26.12000 -0.94 |
27.20 | 26.01 | 27.05 | 2,029,311 |
| 22 Oct 12 |
27.06500 -0.30 |
27.61 | 27.01 | 27.34 | 976,944 |
| 19 Oct 12 |
27.36500 -1.01 |
28.11 | 27.35 | 28.10 | 2,248,238 |
| 18 Oct 12 |
28.38000 +0.13 |
28.58 | 28.02 | 28.31 | 1,973,559 |
| 17 Oct 12 |
28.25000 +0.74 |
28.28 | 27.57 | 27.74 | 2,066,088 |
| 16 Oct 12 |
27.51500 -0.12 |
28.00 | 27.20 | 27.86 | 1,826,241 |
| 15 Oct 12 |
27.63010 +0.51 |
27.94 | 27.13 | 27.18 | 1,833,884 |
| 12 Oct 12 |
27.12000 -0.06 |
27.38 | 26.88 | 27.09 | 930,191 |
| 11 Oct 12 |
27.18500 +0.04 |
27.45 | 26.86 | 26.96 | 1,327,610 |
| 10 Oct 12 |
27.14500 -0.09 |
27.33 | 26.80 | 27.00 | 1,156,563 |
| 09 Oct 12 |
27.23500 -0.03 |
27.65 | 27.10 | 27.32 | 1,561,892 |
| 08 Oct 12 |
27.26500 -0.44 |
27.61 | 26.93 | 27.35 | 1,606,493 |
| 05 Oct 12 |
27.70500 +0.99 |
27.75 | 26.70 | 26.78 | 2,645,526 |
| 04 Oct 12 |
26.72000 -0.06 |
27.06 | 26.47 | 26.93 | 1,607,625 |
| 03 Oct 12 |
26.77500 -0.07 |
27.19 | 26.45 | 26.80 | 2,396,256 |
| 02 Oct 12 |
26.84500 -1.38 |
27.05 | 25.84 | 26.15 | 9,623,452 |
| 01 Oct 12 |
28.22500 +0.94 |
28.40 | 27.21 | 27.21 | 1,495,881 |
| 28 Sep 12 |
27.28500 -0.67 |
28.22 | 27.28 | 27.88 | 1,344,976 |
| 27 Sep 12 |
27.95500 +0.28 |
28.13 | 27.63 | 27.90 | 1,328,740 |
| 26 Sep 12 |
27.67500 -0.95 |
28.40 | 27.67 | 28.30 | 1,575,032 |
| 25 Sep 12 |
28.62500 +0.07 |
28.85 | 28.44 | 28.67 | 1,242,600 |
| 24 Sep 12 |
28.56000 -0.70 |
29.20 | 28.55 | 29.18 | 1,371,977 |
| 21 Sep 12 |
29.26000 -0.08 |
29.73 | 29.26 | 29.63 | 1,583,306 |
| 20 Sep 12 |
29.34000 -0.51 |
29.78 | 29.26 | 29.50 | 1,408,732 |
| 19 Sep 12 |
29.85000 +0.08 |
30.02 | 29.42 | 29.81 | 1,449,725 |
| 18 Sep 12 |
29.77000 -0.23 |
30.10 | 29.58 | 29.90 | 1,416,111 |
| 17 Sep 12 |
29.99500 -0.17 |
30.30 | 29.94 | 30.00 | 1,556,318 |
| 14 Sep 12 |
30.17000 +0.45 |
30.72 | 30.14 | 30.38 | 2,406,763 |
| 13 Sep 12 |
29.72000 -0.11 |
29.85 | 29.42 | 29.78 | 1,067,641 |
| 12 Sep 12 |
29.83000 +0.37 |
30.23 | 29.42 | 29.49 | 1,314,223 |
| 11 Sep 12 |
29.45510 -0.14 |
29.53 | 28.81 | 29.41 | 1,403,435 |
| 10 Sep 12 |
29.59500 -0.41 |
29.95 | 29.40 | 29.70 | 1,516,455 |
| 07 Sep 12 |
30.00010 +1.05 |
30.09 | 28.95 | 29.00 | 2,548,595 |
| 06 Sep 12 |
28.95000 +0.76 |
28.95 | 27.76 | 28.00 | 2,333,912 |
| 05 Sep 12 |
28.19500 +0.07 |
28.34 | 27.75 | 28.01 | 985,538 |
| 04 Sep 12 |
28.12000 -0.51 |
28.66 | 28.07 | 28.61 | 730,719 |
| 03 Sep 12 |
28.63500 +0.33 |
28.67 | 28.10 | 28.12 | 666,893 |
| 31 Aug 12 |
28.31000 +0.47 |
28.55 | 27.73 | 27.73 | 1,017,823 |
| 30 Aug 12 |
27.84000 -0.24 |
28.15 | 27.68 | 28.00 | 667,337 |
| 29 Aug 12 |
28.08000 -0.14 |
28.27 | 27.56 | 28.15 | 1,128,418 |
| 28 Aug 12 |
28.22000 -0.42 |
28.77 | 28.22 | 28.46 | 904,656 |
| 27 Aug 12 |
28.63500 +0.18 |
28.72 | 28.25 | 28.43 | 703,733 |
| 24 Aug 12 |
28.46000 -0.09 |
28.61 | 28.13 | 28.56 | 901,406 |
| 23 Aug 12 |
28.54500 -0.25 |
29.17 | 28.40 | 28.98 | 915,596 |
| 22 Aug 12 |
28.80000 -0.64 |
29.30 | 28.66 | 29.30 | 904,738 |
| 21 Aug 12 |
29.43500 +0.45 |
29.49 | 29.08 | 29.17 | 836,379 |
| 20 Aug 12 |
28.98500 -0.06 |
29.33 | 28.76 | 29.09 | 973,882 |
| 17 Aug 12 |
29.05000 +0.68 |
29.05 | 28.42 | 28.44 | 1,273,391 |
| 16 Aug 12 |
28.37000 +0.63 |
28.38 | 27.69 | 27.96 | 748,155 |
| 15 Aug 12 |
27.74500 -0.38 |
28.05 | 27.65 | 28.05 | 633,966 |
| 14 Aug 12 |
28.13000 +0.34 |
28.14 | 27.82 | 27.85 | 599,765 |
| 13 Aug 12 |
27.78500 -0.08 |
28.11 | 27.56 | 27.85 | 606,700 |
| 10 Aug 12 |
27.86000 -0.41 |
28.18 | 27.68 | 28.10 | 922,581 |
| 09 Aug 12 |
28.27500 +0.03 |
28.49 | 27.91 | 28.39 | 1,009,258 |
| 08 Aug 12 |
28.24000 +0.06 |
28.51 | 27.94 | 28.00 | 1,640,467 |
| 07 Aug 12 |
28.18500 +0.24 |
28.24 | 27.56 | 27.80 | 1,196,855 |
| 06 Aug 12 |
27.94000 +0.75 |
28.10 | 27.09 | 27.09 | 1,802,807 |
| 03 Aug 12 |
27.19000 +1.21 |
27.48 | 25.96 | 26.00 | 2,068,131 |
| 02 Aug 12 |
25.98000 -0.98 |
27.20 | 25.91 | 26.86 | 1,940,010 |
| 01 Aug 12 |
26.95510 -0.08 |
27.15 | 26.75 | 26.94 | 953,675 |
| 31 Jul 12 |
27.04000 -0.06 |
27.48 | 26.90 | 27.20 | 1,801,142 |
| 30 Jul 12 |
27.10000 +0.36 |
27.10 | 26.58 | 26.95 | 1,666,921 |
| 27 Jul 12 |
26.74000 +0.56 |
26.74 | 25.68 | 26.36 | 1,657,610 |
| 26 Jul 12 |
26.18500 +1.20 |
26.19 | 24.70 | 24.97 | 2,357,712 |
| 25 Jul 12 |
24.98500 +0.00 |
25.57 | 24.85 | 24.89 | 1,787,500 |
| 24 Jul 12 |
24.99000 +0.17 |
25.58 | 24.80 | 25.07 | 1,836,051 |
| 23 Jul 12 |
24.81500 -1.17 |
25.77 | 24.77 | 25.68 | 2,167,772 |
| 20 Jul 12 |
25.99000 -0.73 |
26.82 | 25.88 | 26.68 | 2,793,595 |
| 19 Jul 12 |
26.71500 +0.81 |
27.24 | 26.14 | 26.71 | 4,441,191 |
| 18 Jul 12 |
25.90500 +0.90 |
25.94 | 24.80 | 25.15 | 2,053,428 |
| 17 Jul 12 |
25.01000 +0.12 |
25.45 | 24.89 | 24.98 | 1,288,356 |
| 16 Jul 12 |
24.89000 +0.06 |
24.97 | 24.43 | 24.90 | 1,028,268 |
| 13 Jul 12 |
24.83000 +0.75 |
24.83 | 24.17 | 24.24 | 1,067,648 |
| 12 Jul 12 |
24.08500 -0.33 |
24.65 | 23.98 | 24.27 | 1,425,273 |
| 11 Jul 12 |
24.41500 -0.61 |
24.76 | 24.27 | 24.74 | 1,954,915 |
| 10 Jul 12 |
25.02500 +0.20 |
25.52 | 24.69 | 24.91 | 1,632,201 |
| 09 Jul 12 |
24.82500 -0.09 |
24.99 | 24.51 | 24.92 | 1,352,319 |
| 06 Jul 12 |
24.92000 -0.98 |
25.84 | 24.92 | 25.76 | 1,379,627 |
| 05 Jul 12 |
25.89500 -0.33 |
26.97 | 25.55 | 26.20 | 2,296,275 |
| 04 Jul 12 |
26.23000 +0.13 |
26.30 | 25.63 | 26.07 | 1,375,916 |
| 03 Jul 12 |
26.10500 +0.73 |
26.10 | 25.41 | 25.47 | 1,883,250 |
| 02 Jul 12 |
25.37500 +0.44 |
25.99 | 24.85 | 25.06 | 2,856,149 |
| 29 Jun 12 |
24.93000 +1.78 |
24.94 | 23.88 | 24.00 | 2,677,334 |
| 28 Jun 12 |
23.15000 -1.04 |
23.63 | 22.70 | 23.53 | 1,962,829 |
| 27 Jun 12 |
24.19000 +0.65 |
24.24 | 23.33 | 23.70 | 1,671,958 |
| 26 Jun 12 |
23.54500 -0.36 |
23.99 | 23.41 | 23.82 | 2,060,978 |
| 25 Jun 12 |
23.91000 -0.86 |
24.66 | 23.81 | 24.66 | 1,225,402 |
| 22 Jun 12 |
24.77500 -0.49 |
25.14 | 24.66 | 24.90 | 1,322,511 |
| 21 Jun 12 |
25.26500 +0.00 |
25.84 | 24.82 | 25.05 | 2,308,668 |
| 20 Jun 12 |
25.26500 +0.51 |
25.26 | 24.59 | 24.84 | 2,037,156 |
| 19 Jun 12 |
24.75500 +0.63 |
24.82 | 24.22 | 24.26 | 1,772,078 |
| 18 Jun 12 |
24.13000 -0.10 |
25.05 | 24.07 | 24.68 | 2,740,977 |
| 15 Jun 12 |
24.23000 +0.93 |
24.24 | 23.33 | 23.39 | 3,685,869 |
| 14 Jun 12 |
23.30000 +0.00 |
23.36 | 22.73 | 23.28 | 1,878,090 |
| 13 Jun 12 |
23.30000 -1.22 |
24.69 | 22.96 | 24.51 | 3,618,279 |
| 12 Jun 12 |
24.51500 +0.11 |
24.68 | 24.12 | 24.39 | 1,229,538 |
| 11 Jun 12 |
24.40500 -0.22 |
25.42 | 24.34 | 25.38 | 1,622,705 |
| 08 Jun 12 |
24.62000 -0.28 |
24.70 | 24.11 | 24.66 | 1,553,228 |
| 07 Jun 12 |
24.90000 -0.07 |
25.38 | 24.59 | 25.05 | 2,163,405 |
| 06 Jun 12 |
24.96500 +1.34 |
25.00 | 23.83 | 23.84 | 2,940,823 |
| 05 Jun 12 |
23.62510 +0.47 |
23.80 | 23.00 | 23.21 | 1,573,390 |
| 04 Jun 12 |
23.15500 -0.22 |
23.40 | 22.86 | 23.26 | 1,405,182 |
| 01 Jun 12 |
23.37500 -0.12 |
23.67 | 22.78 | 23.63 | 3,000,636 |
| 31 May 12 |
23.49500 -0.61 |
24.33 | 23.18 | 24.17 | 1,876,477 |
| 30 May 12 |
24.10510 -0.68 |
24.75 | 23.97 | 24.50 | 1,915,899 |
| 29 May 12 |
24.78500 +0.96 |
25.01 | 24.00 | 24.00 | 1,974,611 |
| 28 May 12 |
23.82500 +0.07 |
24.45 | 23.79 | 24.00 | 745,162 |
| 25 May 12 |
23.75500 +0.05 |
24.07 | 23.47 | 23.71 | 1,186,366 |
| 24 May 12 |
23.71000 +0.47 |
23.96 | 22.78 | 23.50 | 2,370,648 |
| 23 May 12 |
23.23500 -1.06 |
24.00 | 23.07 | 24.00 | 2,205,217 |
| 22 May 12 |
24.30000 +0.70 |
24.48 | 23.76 | 23.83 | 2,571,499 |
| 21 May 12 |
23.60000 +0.43 |
24.00 | 22.86 | 23.17 | 1,824,710 |
| 18 May 12 |
23.16500 +0.15 |
23.45 | 22.72 | 23.00 | 2,874,306 |
| 17 May 12 |
23.02000 -0.75 |
24.00 | 22.98 | 23.87 | 2,470,804 |
| 16 May 12 |
23.77500 +0.28 |
24.22 | 23.05 | 23.24 | 2,475,120 |
| 15 May 12 |
23.49500 -0.45 |
24.38 | 23.34 | 24.06 | 1,862,510 |
| 14 May 12 |
23.95000 -0.96 |
24.59 | 23.77 | 24.59 | 2,011,899 |
| 11 May 12 |
24.91000 -0.09 |
25.01 | 24.24 | 24.81 | 1,901,220 |
| 10 May 12 |
24.99500 +0.45 |
25.22 | 24.12 | 24.89 | 2,721,719 |
| 09 May 12 |
24.54500 -0.66 |
25.40 | 24.11 | 25.33 | 3,391,240 |
| 08 May 12 |
25.20000 -0.85 |
25.94 | 24.96 | 25.91 | 2,815,349 |
| 07 May 12 |
26.05500 -0.22 |
26.21 | 25.29 | 25.65 | 2,559,898 |
| 04 May 12 |
26.27500 -1.17 |
28.55 | 26.06 | 28.02 | 4,386,836 |
| 03 May 12 |
27.44500 +0.35 |
28.25 | 27.10 | 27.13 | 2,506,222 |
| 02 May 12 |
27.09500 +0.11 |
27.80 | 27.04 | 27.50 | 2,429,603 |
| 30 Apr 12 |
26.98000 -0.65 |
27.83 | 26.88 | 27.80 | 1,170,066 |
| 27 Apr 12 |
27.63010 +0.51 |
28.06 | 26.52 | 26.69 | 2,017,206 |
| 26 Apr 12 |
27.11510 -0.23 |
27.58 | 26.83 | 27.37 | 1,301,328 |
| 25 Apr 12 |
27.35000 +0.74 |
27.50 | 26.45 | 26.70 | 2,202,729 |
| 24 Apr 12 |
26.60510 +1.42 |
26.70 | 25.14 | 25.39 | 3,279,148 |
| 23 Apr 12 |
25.19000 -1.18 |
26.00 | 25.11 | 26.00 | 2,223,782 |
| 20 Apr 12 |
26.37500 +0.08 |
26.77 | 25.92 | 26.35 | 2,460,812 |
| 19 Apr 12 |
26.29000 -0.57 |
27.57 | 26.25 | 26.93 | 2,475,611 |
| 18 Apr 12 |
26.86500 -1.14 |
28.03 | 26.80 | 27.80 | 2,276,728 |
| 17 Apr 12 |
28.00500 +1.07 |
28.05 | 26.80 | 26.94 | 2,486,416 |
| 16 Apr 12 |
26.93500 +0.01 |
27.50 | 26.71 | 26.80 | 1,891,516 |
| 13 Apr 12 |
26.92510 -0.90 |
28.57 | 26.81 | 28.50 | 3,361,654 |
| 12 Apr 12 |
27.82500 +0.62 |
28.05 | 26.74 | 27.38 | 2,785,548 |
| 11 Apr 12 |
27.21000 +1.19 |
27.50 | 26.03 | 26.05 | 3,798,753 |
| 10 Apr 12 |
26.02000 -1.97 |
27.73 | 26.00 | 27.58 | 3,306,405 |
| 05 Apr 12 |
27.99000 +0.25 |
28.40 | 27.34 | 27.90 | 2,438,441 |
| 04 Apr 12 |
27.73500 -1.80 |
29.40 | 27.66 | 29.36 | 3,390,757 |
| 03 Apr 12 |
29.53500 -0.60 |
30.50 | 29.53 | 30.20 | 2,052,085 |
| 02 Apr 12 |
30.13500 +0.88 |
30.29 | 29.06 | 29.52 | 2,340,699 |
| 30 Mar 12 |
29.26000 +0.08 |
30.13 | 28.93 | 29.46 | 1,919,469 |
| 29 Mar 12 |
29.18000 -0.44 |
30.11 | 29.01 | 29.60 | 1,780,715 |
| 28 Mar 12 |
29.61510 -1.12 |
30.92 | 29.58 | 30.59 | 2,046,111 |
| 27 Mar 12 |
30.73510 -0.17 |
31.34 | 30.69 | 31.24 | 1,267,641 |
| 26 Mar 12 |
30.90500 +0.62 |
31.12 | 30.10 | 30.42 | 1,785,568 |
| 23 Mar 12 |
30.28500 +0.51 |
30.34 | 29.54 | 29.77 | 2,100,501 |
| 22 Mar 12 |
29.77000 -0.63 |
30.24 | 29.22 | 30.11 | 2,572,995 |
| 21 Mar 12 |
30.40000 -0.11 |
30.80 | 30.03 | 30.67 | 1,345,436 |
| 20 Mar 12 |
30.51500 -0.74 |
31.18 | 30.15 | 31.16 | 2,233,424 |
| 19 Mar 12 |
31.25500 +0.25 |
31.36 | 30.92 | 30.92 | 2,197,633 |
| 16 Mar 12 |
31.00000 -1.24 |
32.25 | 30.93 | 32.19 | 4,594,542 |
| 15 Mar 12 |
32.23500 +0.68 |
32.44 | 31.51 | 31.65 | 4,018,180 |
| 14 Mar 12 |
31.55500 -1.26 |
32.90 | 31.08 | 32.90 | 4,836,831 |
| 13 Mar 12 |
32.81000 +1.06 |
32.88 | 31.83 | 32.10 | 2,062,059 |
| 12 Mar 12 |
31.75000 -0.17 |
32.04 | 31.53 | 31.80 | 1,106,321 |
| 09 Mar 12 |
31.92010 -0.21 |
32.26 | 31.64 | 32.26 | 1,296,638 |
| 08 Mar 12 |
32.13500 +1.62 |
32.20 | 30.71 | 30.82 | 2,312,395 |
| 07 Mar 12 |
30.51500 +0.33 |
30.72 | 30.07 | 30.19 | 1,295,511 |
| 06 Mar 12 |
30.18500 -2.00 |
31.97 | 30.12 | 31.97 | 2,018,810 |
| 05 Mar 12 |
32.19000 -0.25 |
32.44 | 31.87 | 32.40 | 1,012,668 |
| 02 Mar 12 |
32.43510 +0.06 |
32.68 | 32.20 | 32.53 | 1,157,318 |
| 01 Mar 12 |
32.37500 +0.03 |
32.72 | 32.01 | 32.23 | 1,145,829 |
| 29 Feb 12 |
32.34000 +0.30 |
32.88 | 32.15 | 32.20 | 1,664,505 |
| 28 Feb 12 |
32.04500 -0.15 |
32.27 | 31.66 | 32.03 | 1,675,998 |
| 27 Feb 12 |
32.19000 -0.16 |
32.31 | 31.50 | 32.15 | 1,863,355 |
| 24 Feb 12 |
32.35000 +1.30 |
32.43 | 31.15 | 31.28 | 2,714,406 |
| 23 Feb 12 |
31.05000 +0.43 |
31.18 | 30.51 | 30.51 | 1,923,208 |
| 22 Feb 12 |
30.61500 -0.27 |
31.08 | 30.46 | 30.90 | 1,064,740 |
| 21 Feb 12 |
30.88500 -0.39 |
31.66 | 30.80 | 31.35 | 1,989,711 |
| 20 Feb 12 |
31.27000 +1.18 |
31.33 | 30.20 | 30.35 | 2,334,133 |
| 17 Feb 12 |
30.09000 +0.81 |
30.29 | 29.67 | 29.68 | 2,940,976 |
| 16 Feb 12 |
29.28500 -0.23 |
29.36 | 28.53 | 29.36 | 2,192,692 |
| 15 Feb 12 |
29.51000 +0.00 |
29.85 | 29.31 | 29.72 | 1,236,666 |
| 14 Feb 12 |
29.51000 -0.52 |
30.00 | 29.29 | 29.83 | 1,643,020 |
| 13 Feb 12 |
30.03500 +0.18 |
30.49 | 29.83 | 30.13 | 1,314,666 |
| 10 Feb 12 |
29.85500 -0.42 |
30.34 | 29.69 | 29.92 | 1,893,402 |
| 09 Feb 12 |
30.27000 -0.65 |
31.12 | 30.14 | 30.95 | 2,039,420 |
| 08 Feb 12 |
30.92000 +0.30 |
31.36 | 30.72 | 30.78 | 1,750,188 |
| 07 Feb 12 |
30.62000 -0.09 |
30.87 | 30.16 | 30.87 | 1,366,865 |
| 06 Feb 12 |
30.71500 -0.49 |
31.10 | 30.43 | 31.10 | 1,240,794 |
| 03 Feb 12 |
31.20500 +0.72 |
31.26 | 30.20 | 30.49 | 1,596,666 |
| 02 Feb 12 |
30.48010 +0.62 |
30.77 | 29.75 | 30.00 | 2,981,262 |
| 01 Feb 12 |
29.86000 +0.72 |
29.91 | 29.21 | 29.30 | 2,089,725 |
| 31 Jan 12 |
29.14000 +1.02 |
29.49 | 28.30 | 28.49 | 1,777,027 |
| 30 Jan 12 |
28.11500 -1.10 |
29.30 | 27.96 | 28.97 | 2,141,872 |
| 27 Jan 12 |
29.21500 -0.25 |
29.75 | 28.90 | 29.23 | 1,936,640 |
| 26 Jan 12 |
29.47000 +1.11 |
30.00 | 28.40 | 28.63 | 2,536,174 |
| 25 Jan 12 |
28.36000 -0.53 |
29.17 | 28.08 | 29.03 | 2,132,106 |
| 24 Jan 12 |
28.89500 -0.74 |
29.33 | 28.10 | 29.32 | 3,533,133 |
| 23 Jan 12 |
29.64000 +1.43 |
29.65 | 28.03 | 28.25 | 4,706,457 |
| 20 Jan 12 |
28.21000 +0.06 |
29.30 | 27.85 | 28.50 | 3,802,671 |
| 19 Jan 12 |
28.15000 +3.40 |
28.18 | 25.84 | 26.50 | 8,649,258 |
| 18 Jan 12 |
24.75500 +0.07 |
25.05 | 24.45 | 24.71 | 1,524,207 |
| 17 Jan 12 |
24.68000 +0.32 |
25.01 | 24.23 | 24.66 | 2,683,319 |
| 16 Jan 12 |
24.36000 +0.18 |
24.40 | 23.81 | 23.89 | 1,035,229 |
| 13 Jan 12 |
24.18000 +0.54 |
24.53 | 23.75 | 23.90 | 2,617,539 |
| 12 Jan 12 |
23.64000 -0.02 |
24.47 | 23.55 | 23.79 | 1,815,796 |
| 11 Jan 12 |
23.65500 +0.46 |
23.79 | 23.09 | 23.13 | 2,326,757 |
| 10 Jan 12 |
23.19500 +0.53 |
23.25 | 21.92 | 22.76 | 3,067,433 |
| 09 Jan 12 |
22.66000 -0.10 |
22.98 | 22.45 | 22.80 | 1,305,670 |
| 06 Jan 12 |
22.76500 -0.48 |
23.64 | 22.70 | 23.39 | 1,326,955 |
| 05 Jan 12 |
23.24500 -0.86 |
24.16 | 23.04 | 24.11 | 1,733,179 |
| 04 Jan 12 |
24.10510 -0.33 |
24.54 | 24.01 | 24.33 | 1,365,469 |
| 03 Jan 12 |
24.44000 +0.35 |
24.48 | 23.72 | 24.11 | 1,202,682 |
| 02 Jan 12 |
24.09500 +0.66 |
24.09 | 23.33 | 23.40 | 909,406 |
| 30 Dec 11 |
23.43000 +0.40 |
23.43 | 22.85 | 23.33 | 1,017,825 |
| 29 Dec 11 |
23.03500 +0.25 |
23.13 | 22.63 | 22.89 | 744,154 |
| 28 Dec 11 |
22.78000 -0.43 |
23.33 | 22.72 | 23.26 | 829,463 |
| 27 Dec 11 |
23.21000 +0.09 |
23.40 | 23.11 | 23.20 | 535,214 |
| 23 Dec 11 |
23.12000 -0.13 |
23.58 | 23.00 | 23.46 | 670,151 |
| 22 Dec 11 |
23.24500 +0.60 |
23.30 | 22.73 | 22.73 | 867,346 |
| 21 Dec 11 |
22.65000 -0.67 |
23.86 | 22.50 | 23.50 | 1,314,596 |
| 20 Dec 11 |
23.31500 +1.32 |
23.32 | 21.92 | 22.00 | 1,348,591 |
| 19 Dec 11 |
22.00000 -0.21 |
22.52 | 21.86 | 22.00 | 1,139,470 |
| 16 Dec 11 |
22.21000 -0.33 |
22.82 | 22.07 | 22.77 | 2,657,766 |
| 15 Dec 11 |
22.53510 +0.08 |
23.05 | 22.24 | 22.50 | 1,638,559 |
| 14 Dec 11 |
22.46000 -1.09 |
23.67 | 22.35 | 23.28 | 2,166,706 |
| 13 Dec 11 |
23.54500 -0.10 |
23.97 | 23.35 | 23.70 | 1,627,656 |
| 12 Dec 11 |
23.64500 -0.91 |
24.55 | 23.62 | 24.42 | 1,490,178 |
| 09 Dec 11 |
24.55500 +0.91 |
24.69 | 23.27 | 23.39 | 2,468,346 |
| 08 Dec 11 |
23.64500 -1.96 |
25.73 | 23.52 | 25.29 | 3,250,009 |
| 07 Dec 11 |
25.60500 -0.23 |
26.48 | 25.34 | 26.14 | 1,701,135 |
| 06 Dec 11 |
25.83000 -0.75 |
26.53 | 25.83 | 26.15 | 1,576,567 |
| 05 Dec 11 |
26.58500 +0.92 |
26.75 | 26.08 | 26.08 | 1,653,764 |
| 02 Dec 11 |
25.66000 +0.25 |
26.30 | 25.55 | 25.69 | 1,533,460 |
| 01 Dec 11 |
25.41000 -0.28 |
25.74 | 25.17 | 25.70 | 1,520,344 |
| 30 Nov 11 |
25.69000 +1.43 |
25.91 | 23.75 | 23.95 | 2,252,260 |
| 29 Nov 11 |
24.26000 +0.19 |
24.48 | 23.63 | 23.94 | 1,302,438 |
| 28 Nov 11 |
24.06500 +1.44 |
24.14 | 23.00 | 23.02 | 2,084,879 |
| 25 Nov 11 |
22.62000 +0.35 |
22.74 | 21.82 | 22.29 | 1,408,385 |
| 24 Nov 11 |
22.27000 +0.17 |
23.20 | 22.15 | 22.23 | 1,742,479 |
| 23 Nov 11 |
22.10000 -0.78 |
23.18 | 22.10 | 22.58 | 1,969,154 |
| 22 Nov 11 |
22.88500 +0.14 |
23.28 | 22.80 | 22.98 | 2,715,967 |
| 21 Nov 11 |
22.75000 -1.24 |
23.92 | 22.75 | 23.87 | 2,554,683 |
| 18 Nov 11 |
23.99000 -0.35 |
24.47 | 23.81 | 24.07 | 2,374,982 |
| 17 Nov 11 |
24.34000 -1.31 |
25.61 | 24.25 | 25.48 | 2,865,999 |
| 16 Nov 11 |
25.65000 -0.08 |
26.24 | 25.42 | 25.65 | 1,754,028 |
| 15 Nov 11 |
25.72500 -0.82 |
26.41 | 25.66 | 26.21 | 1,990,455 |
| 14 Nov 11 |
26.55000 -1.16 |
27.99 | 26.36 | 27.83 | 2,922,726 |
| 11 Nov 11 |
27.70500 +2.01 |
27.84 | 25.50 | 25.78 | 2,861,713 |
| 10 Nov 11 |
25.69500 -0.64 |
26.85 | 25.48 | 25.60 | 2,306,058 |
| 09 Nov 11 |
26.33000 -1.59 |
28.41 | 26.23 | 28.24 | 2,873,972 |
| 08 Nov 11 |
27.92000 +0.86 |
28.47 | 27.00 | 27.05 | 2,980,946 |
| 07 Nov 11 |
27.06000 -0.05 |
27.56 | 26.44 | 26.75 | 1,410,961 |
| 04 Nov 11 |
27.11000 -0.39 |
28.00 | 26.75 | 27.01 | 3,150,662 |
| 03 Nov 11 |
27.50010 +1.52 |
27.67 | 25.36 | 25.39 | 2,664,532 |
| 02 Nov 11 |
25.98500 +0.37 |
26.40 | 25.30 | 25.90 | 2,094,238 |
| 01 Nov 11 |
25.61010 -1.49 |
26.48 | 25.40 | 26.35 | 3,510,946 |
| 31 Oct 11 |
27.10000 -2.20 |
28.98 | 27.10 | 28.75 | 2,707,901 |
| 28 Oct 11 |
29.29510 -0.59 |
30.00 | 28.74 | 29.95 | 2,496,838 |
| 27 Oct 11 |
29.89000 +2.62 |
29.90 | 28.11 | 28.38 | 3,254,542 |
| 26 Oct 11 |
27.27000 +0.24 |
28.08 | 26.75 | 26.94 | 1,692,665 |
| 25 Oct 11 |
27.03000 -0.28 |
27.66 | 26.65 | 27.18 | 1,424,697 |
| 24 Oct 11 |
27.31500 +1.22 |
27.36 | 26.15 | 26.25 | 1,606,000 |
| 21 Oct 11 |
26.10000 +1.30 |
26.10 | 25.00 | 25.07 | 2,131,268 |
| 20 Oct 11 |
24.80500 -1.23 |
25.75 | 24.81 | 25.45 | 3,030,504 |
| 19 Oct 11 |
26.03500 +0.15 |
26.50 | 25.52 | 26.20 | 1,565,663 |
| 18 Oct 11 |
25.89000 -0.14 |
26.30 | 25.15 | 25.80 | 1,783,979 |
| 17 Oct 11 |
26.03000 -1.06 |
28.16 | 25.92 | 27.50 | 2,659,541 |
| 14 Oct 11 |
27.09500 +1.20 |
27.40 | 25.84 | 26.23 | 2,000,208 |
| 13 Oct 11 |
25.89000 -1.02 |
27.50 | 25.77 | 26.87 | 2,302,217 |
| 12 Oct 11 |
26.90500 +1.67 |
26.91 | 24.76 | 25.14 | 2,793,699 |
| 11 Oct 11 |
25.24000 -0.20 |
25.48 | 24.71 | 25.48 | 1,320,380 |
| 10 Oct 11 |
25.44000 +1.23 |
25.44 | 24.20 | 24.53 | 1,944,125 |
| 07 Oct 11 |
24.21500 -0.68 |
24.95 | 23.90 | 24.90 | 2,400,412 |
| 06 Oct 11 |
24.90000 +1.53 |
24.90 | 23.53 | 23.62 | 2,772,141 |
| 05 Oct 11 |
23.36500 +1.32 |
23.38 | 22.32 | 22.55 | 2,386,187 |
| 04 Oct 11 |
22.04500 -1.77 |
23.55 | 21.91 | 23.49 | 3,616,737 |
| 03 Oct 11 |
23.81500 -1.06 |
24.47 | 23.77 | 24.22 | 1,945,853 |
| 30 Sep 11 |
24.87510 -0.55 |
25.57 | 24.55 | 25.30 | 2,028,649 |
| 29 Sep 11 |
25.42500 +0.18 |
25.90 | 25.02 | 25.07 | 2,701,424 |
| 28 Sep 11 |
25.24500 -1.26 |
26.50 | 25.06 | 26.24 | 3,405,616 |
| 27 Sep 11 |
26.51000 +2.64 |
26.51 | 24.58 | 24.60 | 4,037,050 |
| 26 Sep 11 |
23.87500 +0.26 |
24.30 | 23.00 | 23.14 | 2,345,125 |
| 23 Sep 11 |
23.61000 -0.61 |
24.49 | 22.70 | 24.44 | 3,648,027 |
| 22 Sep 11 |
24.22000 -1.77 |
25.25 | 24.17 | 25.22 | 3,306,807 |
| 21 Sep 11 |
25.98500 -0.51 |
26.72 | 25.91 | 26.53 | 1,711,863 |
| 20 Sep 11 |
26.50000 +0.08 |
26.77 | 26.00 | 26.10 | 1,688,039 |
| 19 Sep 11 |
26.41500 -0.88 |
27.24 | 26.39 | 27.24 | 2,633,295 |
| 16 Sep 11 |
27.29000 -0.50 |
28.17 | 27.20 | 28.17 | 10,805,573 |
| 15 Sep 11 |
27.79010 +1.09 |
27.90 | 26.63 | 26.95 | 3,239,531 |
| 14 Sep 11 |
26.70010 +0.38 |
26.78 | 25.86 | 25.87 | 2,855,738 |
| 13 Sep 11 |
26.32500 +0.38 |
26.48 | 25.03 | 26.48 | 3,705,876 |
| 12 Sep 11 |
25.94500 -1.59 |
26.83 | 25.85 | 26.82 | 3,799,661 |
| 09 Sep 11 |
27.53500 -1.33 |
28.84 | 27.50 | 28.69 | 2,753,385 |
| 08 Sep 11 |
28.86000 -0.14 |
29.43 | 28.26 | 29.00 | 2,013,734 |
| 07 Sep 11 |
29.00000 +1.08 |
29.00 | 28.27 | 28.64 | 2,045,344 |
| 06 Sep 11 |
27.92000 -1.00 |
29.28 | 27.63 | 28.90 | 3,261,685 |
| 05 Sep 11 |
28.91500 -1.89 |
30.06 | 28.52 | 29.99 | 2,517,729 |
| 02 Sep 11 |
30.80500 -1.83 |
32.23 | 30.57 | 32.18 | 2,686,029 |
| 01 Sep 11 |
32.64000 +0.31 |
33.10 | 31.55 | 32.59 | 2,201,345 |
| 31 Aug 11 |
32.32500 +1.36 |
32.48 | 30.90 | 31.23 | 2,316,138 |
| 30 Aug 11 |
30.97000 +0.06 |
31.55 | 30.59 | 31.25 | 1,431,402 |
| 29 Aug 11 |
30.91000 +0.73 |
31.04 | 30.55 | 30.78 | 869,127 |
| 26 Aug 11 |
30.18500 -0.30 |
30.67 | 29.45 | 30.51 | 1,839,698 |
| 25 Aug 11 |
30.48500 -0.28 |
31.48 | 30.23 | 31.16 | 1,733,365 |
| 24 Aug 11 |
30.76500 +0.81 |
31.27 | 30.02 | 30.34 | 1,847,509 |
| 23 Aug 11 |
29.96000 +0.22 |
30.64 | 29.52 | 30.26 | 1,799,692 |
| 22 Aug 11 |
29.74000 -0.03 |
31.03 | 29.40 | 29.40 | 3,125,994 |
| 19 Aug 11 |
29.77000 -0.23 |
30.50 | 28.36 | 29.74 | 3,509,667 |
| 18 Aug 11 |
30.00010 -2.34 |
31.93 | 29.74 | 31.83 | 4,595,862 |
| 17 Aug 11 |
32.34500 -0.02 |
32.82 | 31.69 | 32.09 | 1,791,485 |
| 16 Aug 11 |
32.36500 -0.33 |
32.60 | 31.69 | 32.46 | 1,893,464 |
| 15 Aug 11 |
32.69010 +0.07 |
33.26 | 32.13 | 32.95 | 1,174,497 |
| 12 Aug 11 |
32.62510 +1.38 |
32.87 | 30.43 | 31.27 | 2,639,161 |
| 11 Aug 11 |
31.24500 +0.67 |
31.78 | 29.24 | 31.77 | 4,889,375 |
| 10 Aug 11 |
30.57510 -2.22 |
33.76 | 30.52 | 33.27 | 4,463,691 |
| 09 Aug 11 |
32.79500 +1.41 |
33.04 | 30.12 | 31.35 | 5,236,698 |
| 08 Aug 11 |
31.38000 -2.09 |
34.33 | 31.21 | 32.97 | 3,951,535 |
| 05 Aug 11 |
33.46500 +1.17 |
34.39 | 31.18 | 31.18 | 7,240,180 |
| 04 Aug 11 |
32.29000 -1.65 |
34.54 | 32.16 | 34.53 | 4,475,890 |
| 03 Aug 11 |
33.94500 -0.71 |
34.76 | 33.65 | 34.11 | 2,212,567 |
| 02 Aug 11 |
34.65000 -0.78 |
35.44 | 34.52 | 35.26 | 2,862,600 |
| 01 Aug 11 |
35.43500 -1.32 |
37.54 | 35.39 | 37.35 | 2,967,056 |
| 29 Jul 11 |
36.75500 -0.70 |
37.53 | 36.21 | 37.01 | 2,358,816 |
| 28 Jul 11 |
37.46000 -0.32 |
37.76 | 36.92 | 37.40 | 1,750,761 |
| 27 Jul 11 |
37.77500 -1.28 |
39.00 | 37.60 | 38.99 | 1,873,799 |
| 26 Jul 11 |
39.05500 -0.37 |
39.65 | 38.51 | 39.53 | 1,593,259 |
| 25 Jul 11 |
39.42500 -0.07 |
39.78 | 38.97 | 39.17 | 1,233,002 |
| 22 Jul 11 |
39.49000 +0.41 |
39.96 | 39.04 | 39.35 | 1,467,051 |
| 21 Jul 11 |
39.08500 +0.11 |
39.60 | 38.28 | 39.10 | 2,247,126 |
| 20 Jul 11 |
38.97010 +0.52 |
38.99 | 37.13 | 37.70 | 4,533,752 |
| 19 Jul 11 |
38.45000 +0.35 |
38.65 | 38.09 | 38.24 | 2,394,322 |
| 18 Jul 11 |
38.09500 -1.91 |
39.81 | 38.06 | 39.59 | 3,026,400 |
| 15 Jul 11 |
40.01000 -0.26 |
40.19 | 39.70 | 40.00 | 2,026,514 |
| 14 Jul 11 |
40.27000 -0.44 |
40.65 | 40.04 | 40.20 | 1,236,563 |
| 13 Jul 11 |
40.71000 +0.75 |
40.96 | 39.72 | 39.88 | 1,795,990 |
| 12 Jul 11 |
39.95500 -0.37 |
40.10 | 38.97 | 39.85 | 2,621,938 |
| 11 Jul 11 |
40.32500 -0.92 |
41.03 | 40.08 | 41.01 | 1,921,465 |
| 08 Jul 11 |
41.25000 -1.04 |
42.26 | 41.19 | 42.05 | 2,051,871 |
| 07 Jul 11 |
42.29000 +0.60 |
42.72 | 41.56 | 42.04 | 1,550,849 |
| 06 Jul 11 |
41.69500 -0.58 |
42.55 | 41.68 | 42.42 | 1,614,177 |
| 05 Jul 11 |
42.28000 -0.48 |
42.78 | 42.14 | 42.74 | 1,083,146 |
| 04 Jul 11 |
42.76000 +0.41 |
43.14 | 42.63 | 42.88 | 1,427,249 |
| 01 Jul 11 |
42.35000 -0.17 |
42.55 | 41.88 | 42.53 | 1,220,044 |
| 30 Jun 11 |
42.52000 +0.26 |
42.58 | 41.71 | 41.81 | 1,274,470 |
| 29 Jun 11 |
42.26000 +0.51 |
42.60 | 41.98 | 42.03 | 1,425,310 |
| 28 Jun 11 |
41.75000 +0.08 |
42.40 | 40.89 | 41.85 | 2,030,155 |
| 27 Jun 11 |
41.67500 +0.30 |
41.78 | 41.08 | 41.26 | 859,585 |
| 24 Jun 11 |
41.37010 +0.25 |
42.31 | 41.22 | 41.65 | 1,620,256 |
| 23 Jun 11 |
41.11510 -0.93 |
41.90 | 41.01 | 41.78 | 1,366,948 |
| 22 Jun 11 |
42.04510 -0.43 |
42.47 | 42.01 | 42.34 | 1,131,323 |
| 21 Jun 11 |
42.47500 +0.50 |
42.79 | 42.10 | 42.10 | 1,441,764 |
| 20 Jun 11 |
41.97000 -0.11 |
42.01 | 41.26 | 41.50 | 1,039,622 |
| 17 Jun 11 |
42.07510 +0.28 |
42.38 | 41.05 | 41.64 | 2,387,358 |
| 16 Jun 11 |
41.80000 -0.47 |
42.10 | 41.33 | 41.80 | 1,973,730 |
| 15 Jun 11 |
42.27000 -0.28 |
42.83 | 42.21 | 42.78 | 1,505,446 |
| 14 Jun 11 |
42.55000 +0.75 |
42.76 | 42.00 | 42.08 | 1,707,394 |
| 13 Jun 11 |
41.80000 +0.54 |
42.10 | 41.08 | 41.30 | 1,245,887 |
| 10 Jun 11 |
41.25500 -0.95 |
42.60 | 41.13 | 42.26 | 1,585,485 |
| 09 Jun 11 |
42.20510 +0.92 |
42.28 | 41.30 | 41.40 | 1,494,736 |
| 08 Jun 11 |
41.28500 -0.64 |
41.90 | 41.16 | 41.85 | 1,245,354 |
| 07 Jun 11 |
41.92500 +0.62 |
42.31 | 41.40 | 41.42 | 1,720,896 |
| 06 Jun 11 |
41.30510 -0.35 |
41.57 | 41.20 | 41.39 | 906,601 |
| 03 Jun 11 |
41.66010 +0.04 |
42.03 | 41.16 | 41.80 | 1,034,743 |
| 02 Jun 11 |
41.62500 -1.12 |
42.37 | 41.63 | 42.36 | 1,306,599 |
| 01 Jun 11 |
42.74500 -0.28 |
43.35 | 42.60 | 43.20 | 1,736,245 |
| 31 May 11 |
43.02000 +1.13 |
43.37 | 42.35 | 42.46 | 2,419,990 |
| 30 May 11 |
41.88510 +0.54 |
42.27 | 41.27 | 41.27 | 1,014,738 |
| 27 May 11 |
41.34500 +0.35 |
41.82 | 41.30 | 41.39 | 1,769,212 |
| 26 May 11 |
41.00000 -0.30 |
41.70 | 40.81 | 41.46 | 1,522,891 |
| 25 May 11 |
41.30000 -0.10 |
41.45 | 40.92 | 41.15 | 1,059,158 |
| 24 May 11 |
41.40500 -0.39 |
42.32 | 41.40 | 41.91 | 1,431,289 |
| 23 May 11 |
41.79500 -0.38 |
41.96 | 41.45 | 41.64 | 1,414,186 |
| 20 May 11 |
42.17010 -0.39 |
43.18 | 42.02 | 42.56 | 2,001,892 |
| 19 May 11 |
42.56000 +0.57 |
42.90 | 42.01 | 42.27 | 1,581,684 |
| 18 May 11 |
41.99500 +0.22 |
42.45 | 41.90 | 42.01 | 1,310,536 |
| 17 May 11 |
41.77500 -0.15 |
42.67 | 41.51 | 41.80 | 2,387,309 |
| 16 May 11 |
41.93000 +0.21 |
42.04 | 41.24 | 41.56 | 1,487,158 |
| 13 May 11 |
41.72000 -0.45 |
42.52 | 41.64 | 42.40 | 1,287,534 |
| 12 May 11 |
42.17010 -0.18 |
42.26 | 41.55 | 41.94 | 1,900,632 |
| 11 May 11 |
42.35500 -0.40 |
42.94 | 42.21 | 42.85 | 1,780,648 |
| 10 May 11 |
42.75500 +0.85 |
42.85 | 41.95 | 42.08 | 2,226,410 |
| 09 May 11 |
41.90000 -0.51 |
42.25 | 41.52 | 42.08 | 2,357,447 |
| 06 May 11 |
42.41000 +0.17 |
42.71 | 41.82 | 42.26 | 1,897,169 |
| 05 May 11 |
42.24000 -0.38 |
42.99 | 41.86 | 42.71 | 2,173,079 |
| 04 May 11 |
42.62500 -1.09 |
44.14 | 42.28 | 42.90 | 4,062,929 |
| 03 May 11 |
43.71500 -0.51 |
44.23 | 43.60 | 44.19 | 1,724,730 |
| 02 May 11 |
44.23000 -0.67 |
45.06 | 44.22 | 44.93 | 1,426,925 |
| 29 Apr 11 |
44.89510 -0.15 |
45.10 | 44.25 | 45.07 | 953,026 |
| 28 Apr 11 |
45.05000 +0.34 |
45.32 | 44.83 | 45.00 | 2,044,732 |
| 27 Apr 11 |
44.71000 +0.36 |
44.83 | 44.29 | 44.29 | 1,502,724 |
| 26 Apr 11 |
44.35010 +0.27 |
44.48 | 43.94 | 44.08 | 976,669 |
| 21 Apr 11 |
44.08000 +0.36 |
44.65 | 43.92 | 44.15 | 1,382,295 |
| 20 Apr 11 |
43.72500 +1.69 |
43.94 | 42.49 | 42.49 | 2,140,599 |
| 19 Apr 11 |
42.03500 +0.06 |
42.62 | 41.97 | 42.03 | 988,353 |
| 18 Apr 11 |
41.97500 -1.21 |
43.34 | 41.78 | 43.15 | 1,780,609 |
| 15 Apr 11 |
43.18500 +0.00 |
43.44 | 42.87 | 43.15 | 1,364,317 |
| 14 Apr 11 |
43.19000 -0.56 |
43.67 | 42.84 | 43.44 | 1,337,821 |
| 13 Apr 11 |
43.75000 +0.31 |
44.05 | 43.51 | 43.67 | 970,130 |
| 12 Apr 11 |
43.43500 -0.90 |
44.29 | 43.35 | 43.96 | 1,923,749 |
| 11 Apr 11 |
44.34000 -0.66 |
44.97 | 44.22 | 44.81 | 1,321,497 |
| 08 Apr 11 |
45.00000 +0.72 |
45.00 | 44.46 | 44.63 | 1,584,752 |
| 07 Apr 11 |
44.27500 -0.13 |
44.77 | 44.03 | 44.35 | 1,641,533 |
| 06 Apr 11 |
44.40000 +0.32 |
44.68 | 43.97 | 44.13 | 1,330,601 |
| 05 Apr 11 |
44.08000 +0.18 |
44.38 | 43.46 | 43.96 | 2,376,966 |
| 04 Apr 11 |
43.90500 +0.74 |
44.08 | 43.07 | 43.22 | 2,263,667 |
| 01 Apr 11 |
43.17000 +1.44 |
43.20 | 42.00 | 42.15 | 2,441,272 |
| 31 Mar 11 |
41.72510 -0.59 |
42.62 | 41.73 | 42.14 | 1,503,094 |
| 30 Mar 11 |
42.32000 +0.22 |
42.65 | 42.10 | 42.50 | 1,046,319 |
| 29 Mar 11 |
42.09500 -0.12 |
42.49 | 41.67 | 42.35 | 1,057,767 |
| 28 Mar 11 |
42.21500 -0.03 |
42.58 | 42.03 | 42.30 | 1,060,278 |
| 25 Mar 11 |
42.25000 -0.03 |
42.62 | 42.06 | 42.47 | 1,137,228 |
| 24 Mar 11 |
42.27500 +0.95 |
42.35 | 41.15 | 41.26 | 2,003,511 |
| 23 Mar 11 |
41.32500 +0.03 |
41.99 | 41.00 | 41.10 | 2,104,960 |
| 22 Mar 11 |
41.30000 -0.20 |
41.75 | 40.83 | 41.60 | 2,128,478 |
| 21 Mar 11 |
41.50010 +1.34 |
41.50 | 40.74 | 40.77 | 2,185,924 |
| 18 Mar 11 |
40.16500 +0.72 |
40.87 | 39.50 | 39.76 | 4,032,335 |
| 17 Mar 11 |
39.44500 +2.13 |
39.44 | 37.47 | 37.66 | 4,620,174 |
| 16 Mar 11 |
37.32000 -0.50 |
38.42 | 37.24 | 38.08 | 3,138,572 |
| 15 Mar 11 |
37.81510 -0.73 |
38.15 | 36.60 | 37.35 | 4,968,546 |
| 14 Mar 11 |
38.55000 -0.60 |
39.20 | 38.24 | 38.40 | 2,983,718 |
| 11 Mar 11 |
39.15000 -0.65 |
39.61 | 39.06 | 39.40 | 2,338,471 |
| 10 Mar 11 |
39.80500 -1.12 |
40.77 | 39.71 | 40.59 | 2,804,160 |
| 09 Mar 11 |
40.92500 -0.65 |
41.80 | 40.83 | 41.59 | 1,535,823 |
| 08 Mar 11 |
41.57500 -0.01 |
41.81 | 41.10 | 41.79 | 1,037,783 |
| 07 Mar 11 |
41.58500 +0.02 |
42.17 | 40.90 | 41.56 | 1,299,129 |
| 04 Mar 11 |
41.56500 -0.16 |
42.31 | 41.53 | 41.73 | 1,327,364 |
| 03 Mar 11 |
41.72510 +0.28 |
42.16 | 41.34 | 41.78 | 1,471,843 |
| 02 Mar 11 |
41.44500 -0.92 |
41.94 | 40.94 | 41.86 | 2,731,251 |
| 01 Mar 11 |
42.36000 -0.85 |
43.74 | 42.13 | 43.38 | 1,713,540 |
| 28 Feb 11 |
43.21500 +0.30 |
43.60 | 42.56 | 42.90 | 1,176,796 |
| 25 Feb 11 |
42.92000 +0.39 |
43.17 | 42.48 | 42.91 | 1,259,532 |
| 24 Feb 11 |
42.52510 -0.19 |
42.87 | 42.43 | 42.45 | 1,758,388 |
| 23 Feb 11 |
42.72000 -0.61 |
43.67 | 42.72 | 43.15 | 1,719,539 |
| 22 Feb 11 |
43.33500 -0.90 |
43.85 | 43.18 | 43.85 | 2,650,985 |
| 21 Feb 11 |
44.23000 -0.10 |
44.92 | 44.09 | 44.40 | 2,405,428 |
| 18 Feb 11 |
44.33000 +1.31 |
44.90 | 43.18 | 43.22 | 3,778,060 |
| 17 Feb 11 |
43.02500 +0.03 |
43.20 | 42.51 | 43.10 | 1,929,961 |
| 16 Feb 11 |
43.00000 +1.11 |
43.24 | 41.98 | 42.00 | 2,600,499 |
| 15 Feb 11 |
41.89000 -0.71 |
42.30 | 41.55 | 42.00 | 1,988,265 |
| 14 Feb 11 |
42.60000 +0.07 |
42.97 | 42.41 | 42.96 | 1,088,554 |
| 11 Feb 11 |
42.53000 +0.23 |
42.71 | 41.52 | 42.19 | 1,079,647 |
| 10 Feb 11 |
42.30010 -0.36 |
42.60 | 41.54 | 42.38 | 2,343,452 |
| 09 Feb 11 |
42.66000 +0.06 |
43.24 | 42.37 | 42.50 | 1,897,556 |
| 08 Feb 11 |
42.60500 -0.06 |
42.72 | 41.79 | 42.45 | 2,099,606 |
| 07 Feb 11 |
42.66500 +1.25 |
42.78 | 41.36 | 41.42 | 3,010,297 |
| 04 Feb 11 |
41.42000 +0.38 |
41.70 | 41.10 | 41.10 | 1,828,072 |
| 03 Feb 11 |
41.04000 +0.14 |
41.14 | 40.54 | 40.99 | 1,707,926 |
| 02 Feb 11 |
40.90000 -0.13 |
41.42 | 40.46 | 41.19 | 2,496,241 |
| 01 Feb 11 |
41.03000 +0.26 |
41.24 | 40.33 | 41.00 | 2,006,846 |
| 31 Jan 11 |
40.76500 -0.24 |
41.00 | 40.01 | 40.88 | 1,649,216 |
| 28 Jan 11 |
41.00000 -1.07 |
42.10 | 40.97 | 41.99 | 2,434,929 |
| 27 Jan 11 |
42.07000 +0.52 |
42.12 | 41.44 | 41.62 | 1,723,032 |
| 26 Jan 11 |
41.55000 +0.43 |
41.85 | 41.16 | 41.34 | 1,899,901 |
| 25 Jan 11 |
41.11510 -0.11 |
42.20 | 40.78 | 41.74 | 2,270,350 |
| 24 Jan 11 |
41.23000 -1.01 |
42.35 | 40.70 | 42.30 | 2,709,686 |
| 21 Jan 11 |
42.23510 +0.81 |
42.50 | 41.81 | 41.85 | 3,877,947 |
| 20 Jan 11 |
41.42500 +1.56 |
41.60 | 38.80 | 39.00 | 6,605,226 |
| 19 Jan 11 |
39.86000 -0.78 |
40.52 | 39.86 | 40.30 | 2,887,656 |
| 18 Jan 11 |
40.64000 +1.17 |
40.85 | 39.75 | 40.00 | 3,236,145 |
| 17 Jan 11 |
39.47500 +0.07 |
39.79 | 39.26 | 39.57 | 2,167,900 |
| 14 Jan 11 |
39.40000 +0.49 |
39.65 | 38.51 | 38.80 | 3,463,421 |
| 13 Jan 11 |
38.90510 +0.96 |
39.23 | 38.22 | 38.25 | 4,291,361 |
| 12 Jan 11 |
37.94510 +0.75 |
37.98 | 37.16 | 37.21 | 3,093,871 |
| 11 Jan 11 |
37.19500 +2.19 |
37.19 | 35.90 | 36.05 | 5,514,678 |
| 10 Jan 11 |
35.00000 -0.78 |
35.74 | 34.58 | 35.73 | 2,471,933 |
| 07 Jan 11 |
35.78000 -0.76 |
36.56 | 35.78 | 36.50 | 1,872,918 |
| 06 Jan 11 |
36.54000 -0.17 |
37.10 | 36.25 | 36.32 | 1,654,793 |
| 05 Jan 11 |
36.70500 -0.22 |
36.97 | 36.19 | 36.97 | 1,595,696 |
| 04 Jan 11 |
36.92500 +0.44 |
37.25 | 36.51 | 36.65 | 1,810,008 |
| 03 Jan 11 |
36.48000 +0.67 |
36.49 | 35.83 | 36.10 | 1,001,445 |
| 31 Dec 10 |
35.81000 -0.09 |
35.99 | 35.51 | 35.99 | 227,064 |
| 30 Dec 10 |
35.90500 -0.34 |
36.46 | 35.77 | 36.30 | 640,292 |
| 29 Dec 10 |
36.24000 +0.34 |
36.42 | 35.96 | 35.99 | 519,030 |
| 28 Dec 10 |
35.90500 -0.08 |
36.39 | 35.85 | 36.04 | 542,799 |
| 27 Dec 10 |
35.98000 -0.40 |
36.60 | 35.76 | 36.51 | 776,936 |
| 24 Dec 10 |
36.38000 -0.20 |
36.55 | 36.07 | 36.31 | 205,570 |
| 23 Dec 10 |
36.58500 -0.05 |
36.64 | 36.35 | 36.63 | 633,703 |
| 22 Dec 10 |
36.63500 +0.00 |
36.67 | 36.31 | 36.60 | 1,038,482 |
| 21 Dec 10 |
36.63010 +0.47 |
36.80 | 36.26 | 36.31 | 1,432,095 |
| 20 Dec 10 |
36.16000 +0.31 |
36.65 | 35.74 | 35.76 | 1,789,300 |
| 17 Dec 10 |
35.84500 -0.22 |
36.25 | 35.74 | 36.07 | 2,658,586 |
| 16 Dec 10 |
36.06000 -0.49 |
36.50 | 35.93 | 36.42 | 2,215,405 |
| 15 Dec 10 |
36.55000 +0.56 |
36.56 | 35.81 | 35.88 | 2,620,413 |
| 14 Dec 10 |
35.99010 +0.27 |
36.09 | 35.71 | 35.83 | 2,078,972 |
| 13 Dec 10 |
35.72500 +0.32 |
36.05 | 35.49 | 35.72 | 2,687,710 |
| 10 Dec 10 |
35.40000 +0.43 |
35.72 | 35.10 | 35.20 | 2,888,975 |
| 09 Dec 10 |
34.96510 +0.22 |
35.12 | 34.39 | 35.01 | 2,628,685 |
| 08 Dec 10 |
34.74500 +0.66 |
35.17 | 34.00 | 34.03 | 3,429,520 |
| 07 Dec 10 |
34.08500 +1.47 |
34.35 | 33.05 | 33.05 | 5,251,503 |
| 06 Dec 10 |
32.61500 +0.19 |
32.85 | 32.37 | 32.63 | 1,334,097 |
| 03 Dec 10 |
32.43000 -0.03 |
32.85 | 32.31 | 32.38 | 1,761,916 |
| 02 Dec 10 |
32.46000 +0.42 |
32.60 | 31.86 | 32.10 | 3,342,560 |
| 01 Dec 10 |
32.04000 +0.31 |
32.19 | 31.67 | 32.00 | 2,468,341 |
| 30 Nov 10 |
31.73500 +0.79 |
32.10 | 31.44 | 31.59 | 5,514,897 |
| 29 Nov 10 |
30.94500 -0.88 |
31.97 | 30.77 | 31.91 | 3,466,484 |
| 26 Nov 10 |
31.82510 -0.37 |
32.26 | 31.54 | 31.98 | 2,069,846 |
| 25 Nov 10 |
32.20000 -0.30 |
32.62 | 31.72 | 32.56 | 1,871,726 |
| 24 Nov 10 |
32.50000 -0.40 |
33.05 | 32.24 | 32.91 | 2,905,366 |
| 23 Nov 10 |
32.89500 -0.59 |
33.47 | 32.90 | 33.25 | 1,671,504 |
| 22 Nov 10 |
33.48500 -0.51 |
34.30 | 33.30 | 34.18 | 1,816,515 |
| 19 Nov 10 |
33.99000 +0.04 |
34.19 | 33.60 | 34.00 | 1,923,220 |
| 18 Nov 10 |
33.95000 +0.46 |
34.07 | 33.59 | 33.60 | 1,952,560 |
| 17 Nov 10 |
33.49500 +0.39 |
33.49 | 32.88 | 33.08 | 1,910,934 |
| 16 Nov 10 |
33.10510 -0.65 |
33.69 | 32.88 | 33.65 | 3,467,509 |
| 15 Nov 10 |
33.76000 -0.06 |
33.84 | 33.40 | 33.60 | 2,152,058 |
| 12 Nov 10 |
33.82000 -0.31 |
34.11 | 33.47 | 33.85 | 2,182,206 |
| 11 Nov 10 |
34.13500 -0.18 |
34.39 | 33.55 | 34.38 | 2,472,334 |
| 10 Nov 10 |
34.31500 +0.41 |
34.39 | 33.65 | 33.90 | 3,281,390 |
| 09 Nov 10 |
33.90000 +0.18 |
34.34 | 33.42 | 33.60 | 3,092,449 |
| 08 Nov 10 |
33.71510 -0.66 |
34.24 | 33.34 | 34.15 | 4,245,689 |
| 05 Nov 10 |
34.37500 -1.42 |
35.70 | 34.10 | 35.61 | 6,265,221 |
| 04 Nov 10 |
35.79500 -0.61 |
36.70 | 35.42 | 35.60 | 6,084,266 |
| 03 Nov 10 |
36.40510 -0.19 |
37.50 | 36.31 | 36.42 | 1,718,755 |
| 02 Nov 10 |
36.59500 +0.24 |
36.78 | 36.25 | 36.28 | 1,037,532 |
| 01 Nov 10 |
36.36000 +0.10 |
36.67 | 35.92 | 36.44 | 1,121,256 |
| 29 Oct 10 |
36.26000 -0.31 |
36.58 | 35.95 | 36.41 | 1,794,931 |
| 28 Oct 10 |
36.57000 -0.72 |
37.25 | 36.10 | 37.20 | 3,441,139 |
| 27 Oct 10 |
37.29500 -0.07 |
37.92 | 37.05 | 37.25 | 1,987,293 |
| 26 Oct 10 |
37.36000 -0.04 |
37.56 | 36.91 | 37.15 | 1,357,656 |
| 25 Oct 10 |
37.40500 -0.42 |
38.20 | 37.29 | 38.10 | 1,702,681 |
| 22 Oct 10 |
37.82500 +0.50 |
38.15 | 37.10 | 37.32 | 2,942,860 |
| 21 Oct 10 |
37.32500 +1.67 |
37.66 | 35.54 | 35.54 | 4,957,808 |
| 20 Oct 10 |
35.66000 +0.01 |
35.93 | 35.50 | 35.50 | 1,696,461 |
| 19 Oct 10 |
35.65500 -0.44 |
36.24 | 35.54 | 36.15 | 2,031,438 |
| 18 Oct 10 |
36.10000 +0.03 |
36.36 | 35.80 | 35.81 | 1,164,815 |
| 15 Oct 10 |
36.06500 -0.14 |
36.44 | 35.72 | 36.38 | 1,894,945 |
| 14 Oct 10 |
36.20000 -0.38 |
36.57 | 35.98 | 36.50 | 2,051,333 |
| 13 Oct 10 |
36.58000 +0.73 |
36.58 | 35.85 | 36.15 | 2,177,768 |
| 12 Oct 10 |
35.85500 -0.63 |
36.21 | 35.51 | 36.08 | 2,214,616 |
| 11 Oct 10 |
36.48000 +0.14 |
36.73 | 36.33 | 36.50 | 1,400,428 |
| 08 Oct 10 |
36.34010 -0.42 |
36.73 | 36.03 | 36.73 | 1,954,751 |
| 07 Oct 10 |
36.76000 -0.19 |
36.95 | 36.25 | 36.91 | 1,948,937 |
| 06 Oct 10 |
36.95010 +0.74 |
37.04 | 36.35 | 36.37 | 2,723,014 |
| 05 Oct 10 |
36.21510 -0.23 |
36.42 | 35.67 | 36.35 | 3,649,697 |
| 04 Oct 10 |
36.45000 -0.63 |
37.19 | 36.34 | 37.17 | 2,239,551 |
| 01 Oct 10 |
37.08500 -0.33 |
37.97 | 36.87 | 37.58 | 1,651,749 |
| 30 Sep 10 |
37.42000 -0.08 |
38.07 | 37.06 | 37.15 | 1,918,873 |
| 29 Sep 10 |
37.50000 +0.38 |
37.82 | 37.20 | 37.40 | 2,371,525 |
| 28 Sep 10 |
37.11500 +0.39 |
37.42 | 36.06 | 36.70 | 2,864,659 |
| 27 Sep 10 |
36.73000 +0.25 |
37.17 | 36.42 | 36.48 | 1,901,126 |
| 24 Sep 10 |
36.48000 +0.13 |
36.54 | 35.62 | 36.17 | 3,449,972 |
| 23 Sep 10 |
36.35500 -0.81 |
37.48 | 35.98 | 37.25 | 3,750,256 |
| 22 Sep 10 |
37.16000 -0.82 |
38.05 | 36.95 | 38.03 | 2,195,660 |
| 21 Sep 10 |
37.97510 -0.17 |
38.25 | 37.67 | 38.08 | 2,174,852 |
| 20 Sep 10 |
38.14500 +0.53 |
38.15 | 37.40 | 37.69 | 1,503,269 |
| 17 Sep 10 |
37.61000 -0.63 |
38.90 | 37.51 | 38.22 | 3,374,831 |
| 16 Sep 10 |
38.24500 -0.26 |
38.73 | 38.15 | 38.49 | 2,034,622 |
| 15 Sep 10 |
38.50000 +0.84 |
38.88 | 37.82 | 37.90 | 4,550,940 |
| 14 Sep 10 |
37.66000 +0.61 |
37.87 | 36.73 | 37.18 | 4,049,011 |
| 13 Sep 10 |
37.04510 -0.44 |
37.94 | 36.95 | 37.90 | 3,928,932 |
| 10 Sep 10 |
37.49000 -1.75 |
39.20 | 37.00 | 39.20 | 6,794,570 |
| 09 Sep 10 |
39.24500 +0.42 |
39.40 | 38.34 | 38.69 | 1,819,179 |
| 08 Sep 10 |
38.82000 +0.13 |
39.03 | 38.24 | 38.53 | 1,845,900 |
| 07 Sep 10 |
38.69500 -0.44 |
38.97 | 38.28 | 38.92 | 1,862,668 |
| 06 Sep 10 |
39.13500 +0.35 |
39.22 | 38.79 | 39.10 | 1,126,943 |
| 03 Sep 10 |
38.78500 -0.43 |
39.98 | 38.51 | 39.40 | 3,007,579 |
| 02 Sep 10 |
39.21500 +0.17 |
39.35 | 38.56 | 39.00 | 1,332,888 |
| 01 Sep 10 |
39.05000 +1.41 |
39.12 | 37.26 | 37.92 | 1,830,942 |
| 31 Aug 10 |
37.64000 +0.14 |
37.66 | 36.58 | 37.00 | 2,331,536 |
| 30 Aug 10 |
37.49510 -0.71 |
38.40 | 37.30 | 38.33 | 1,075,371 |
| 27 Aug 10 |
38.20010 +0.37 |
38.26 | 37.47 | 37.65 | 1,357,639 |
| 26 Aug 10 |
37.83500 +0.22 |
38.15 | 37.38 | 37.96 | 1,664,826 |
| 25 Aug 10 |
37.61000 -0.88 |
38.47 | 37.23 | 38.47 | 2,204,222 |
| 24 Aug 10 |
38.49000 -1.22 |
39.44 | 37.76 | 39.34 | 2,330,812 |
| 23 Aug 10 |
39.71500 -0.26 |
40.08 | 39.52 | 40.02 | 1,388,685 |
| 20 Aug 10 |
39.97500 -0.56 |
40.97 | 39.57 | 40.36 | 1,662,269 |
| 19 Aug 10 |
40.53500 -0.75 |
41.78 | 40.44 | 41.35 | 1,718,299 |
| 18 Aug 10 |
41.28500 -0.31 |
41.90 | 41.01 | 41.46 | 1,072,077 |
| 17 Aug 10 |
41.60000 +0.79 |
41.67 | 40.97 | 41.04 | 1,136,412 |
| 16 Aug 10 |
40.81000 +0.13 |
40.97 | 40.19 | 40.83 | 1,215,040 |
| 13 Aug 10 |
40.68000 -0.58 |
41.79 | 40.35 | 41.67 | 1,749,599 |
| 12 Aug 10 |
41.26500 -0.16 |
41.69 | 40.80 | 41.35 | 1,709,168 |
| 11 Aug 10 |
41.42500 -1.06 |
42.31 | 41.28 | 42.12 | 1,923,455 |
| 10 Aug 10 |
42.48000 -0.47 |
42.94 | 41.97 | 42.79 | 1,996,000 |
| 09 Aug 10 |
42.94500 +0.85 |
43.05 | 42.49 | 42.57 | 2,050,381 |
| 06 Aug 10 |
42.10000 -0.03 |
42.81 | 41.62 | 42.34 | 3,142,786 |
| 05 Aug 10 |
42.13000 +1.17 |
42.31 | 40.85 | 41.15 | 3,307,254 |
| 04 Aug 10 |
40.96000 +0.02 |
41.47 | 40.42 | 40.72 | 1,432,021 |
| 03 Aug 10 |
40.94000 -0.35 |
41.40 | 40.59 | 41.29 | 1,542,203 |
| 02 Aug 10 |
41.29000 +1.13 |
41.38 | 40.31 | 40.38 | 2,073,637 |
| 30 Jul 10 |
40.16000 +0.19 |
40.50 | 39.11 | 39.68 | 3,007,629 |
| 29 Jul 10 |
39.97500 +0.49 |
40.40 | 38.75 | 39.44 | 3,689,090 |
| 28 Jul 10 |
39.48500 +0.52 |
39.75 | 38.03 | 38.91 | 3,377,804 |
| 27 Jul 10 |
38.96500 +0.28 |
39.49 | 38.44 | 38.82 | 1,920,180 |
| 26 Jul 10 |
38.68010 +0.13 |
38.92 | 37.89 | 38.92 | 1,711,097 |
| 23 Jul 10 |
38.55000 +1.38 |
39.25 | 37.52 | 37.65 | 4,052,744 |
| 22 Jul 10 |
37.16500 +1.01 |
37.24 | 35.42 | 35.81 | 3,295,015 |
| 21 Jul 10 |
36.15010 -0.26 |
37.00 | 36.01 | 36.77 | 2,172,542 |
| 20 Jul 10 |
36.40510 -0.45 |
36.95 | 35.56 | 36.86 | 3,259,818 |
| 19 Jul 10 |
36.85510 +0.29 |
37.29 | 36.00 | 36.42 | 2,691,658 |
| 16 Jul 10 |
36.56510 -1.70 |
38.44 | 36.42 | 38.21 | 3,625,516 |
| 15 Jul 10 |
38.27000 -0.64 |
39.00 | 37.94 | 38.73 | 1,802,569 |
| 14 Jul 10 |
38.90510 -0.33 |
39.40 | 38.49 | 39.40 | 1,305,448 |
| 13 Jul 10 |
39.24000 +0.37 |
39.46 | 38.79 | 38.81 | 1,517,268 |
| 12 Jul 10 |
38.87000 +0.14 |
39.01 | 38.23 | 38.99 | 1,396,304 |
| 09 Jul 10 |
38.73000 -0.19 |
39.29 | 38.53 | 39.12 | 1,409,796 |
| 08 Jul 10 |
38.92000 +0.30 |
39.19 | 38.58 | 39.00 | 1,423,780 |
| 07 Jul 10 |
38.61510 +0.21 |
38.69 | 37.55 | 38.16 | 1,630,411 |
| 06 Jul 10 |
38.40500 +1.64 |
38.86 | 37.01 | 37.49 | 3,075,325 |
| 05 Jul 10 |
36.76500 -0.10 |
37.22 | 36.47 | 37.03 | 1,037,448 |
| 02 Jul 10 |
36.87000 +0.32 |
37.34 | 36.51 | 36.92 | 1,937,628 |
| 01 Jul 10 |
36.55000 -0.93 |
37.06 | 36.18 | 36.76 | 3,157,371 |
| 30 Jun 10 |
37.48000 -0.03 |
38.13 | 37.24 | 37.72 | 1,931,323 |
| 29 Jun 10 |
37.51500 -1.62 |
38.52 | 37.40 | 38.45 | 2,235,381 |
| 28 Jun 10 |
39.13500 +0.97 |
39.40 | 38.08 | 38.24 | 1,973,927 |
| 25 Jun 10 |
38.16000 -0.36 |
38.94 | 38.01 | 38.55 | 1,931,014 |
| 24 Jun 10 |
38.52010 -2.58 |
40.28 | 38.34 | 40.22 | 3,668,392 |
| 23 Jun 10 |
41.10500 -0.83 |
42.03 | 40.66 | 41.55 | 2,548,339 |
| 22 Jun 10 |
41.93000 +0.03 |
42.30 | 41.36 | 41.49 | 1,964,116 |
| 21 Jun 10 |
41.90500 +0.96 |
42.38 | 41.53 | 41.75 | 2,443,009 |
| 18 Jun 10 |
40.94500 +0.20 |
41.30 | 40.65 | 40.92 | 2,429,721 |
| 17 Jun 10 |
40.74000 -0.01 |
41.07 | 40.41 | 40.76 | 1,653,930 |
| 16 Jun 10 |
40.75500 +0.18 |
40.97 | 40.04 | 40.97 | 2,128,902 |
| 15 Jun 10 |
40.57010 +0.78 |
40.92 | 39.35 | 39.60 | 3,129,224 |
| 14 Jun 10 |
39.79000 +2.22 |
39.88 | 38.65 | 38.90 | 3,849,444 |
| 11 Jun 10 |
37.57000 +0.28 |
37.80 | 36.99 | 37.63 | 2,103,419 |
| 10 Jun 10 |
37.29000 +0.32 |
37.68 | 36.01 | 36.54 | 2,751,343 |
| 09 Jun 10 |
36.97000 +0.59 |
36.97 | 35.93 | 36.71 | 1,605,575 |
| 08 Jun 10 |
36.37510 -0.62 |
37.31 | 36.01 | 37.24 | 2,252,578 |
| 07 Jun 10 |
37.00000 -1.04 |
37.50 | 36.74 | 37.28 | 2,882,728 |
| 04 Jun 10 |
38.04500 -1.00 |
39.98 | 37.74 | 39.02 | 2,777,604 |
| 03 Jun 10 |
39.04000 +0.28 |
39.86 | 38.91 | 39.73 | 1,888,545 |
| 02 Jun 10 |
38.76000 +0.00 |
38.83 | 37.82 | 38.42 | 1,459,319 |
| 01 Jun 10 |
38.75500 -0.38 |
39.17 | 37.88 | 38.97 | 2,434,220 |
| 31 May 10 |
39.13010 +0.26 |
39.37 | 38.60 | 38.69 | 765,763 |
| 28 May 10 |
38.87000 -0.35 |
39.76 | 38.73 | 39.76 | 2,034,580 |
| 27 May 10 |
39.21500 +1.50 |
39.37 | 38.07 | 38.25 | 2,930,278 |
| 26 May 10 |
37.71500 +0.83 |
38.08 | 37.21 | 37.62 | 3,963,632 |
| 25 May 10 |
36.88000 -1.68 |
37.78 | 36.63 | 37.60 | 3,555,907 |
| 24 May 10 |
38.56000 -0.23 |
39.44 | 37.87 | 39.02 | 1,799,240 |
| 21 May 10 |
38.79000 -0.22 |
39.33 | 37.81 | 38.65 | 4,130,918 |
| 20 May 10 |
39.01500 -0.78 |
40.64 | 38.28 | 40.06 | 3,633,170 |
| 19 May 10 |
39.79000 -1.31 |
40.82 | 39.30 | 40.35 | 3,037,750 |
| 18 May 10 |
41.10000 +0.83 |
41.53 | 40.50 | 41.00 | 2,984,826 |
| 17 May 10 |
40.27000 -0.84 |
41.30 | 40.10 | 40.38 | 2,675,107 |
| 14 May 10 |
41.11000 -1.57 |
42.51 | 40.88 | 42.47 | 2,664,913 |
| 13 May 10 |
42.68000 +0.13 |
43.06 | 42.08 | 42.97 | 1,802,653 |
| 12 May 10 |
42.55000 +1.02 |
42.98 | 40.94 | 41.25 | 3,649,135 |
| 11 May 10 |
41.53010 -0.44 |
41.61 | 40.50 | 41.00 | 3,869,083 |
| 10 May 10 |
41.97000 +2.35 |
42.83 | 40.76 | 41.35 | 6,242,673 |
| 07 May 10 |
39.62000 -1.40 |
41.41 | 39.14 | 39.78 | 6,002,366 |
| 06 May 10 |
41.01500 -1.03 |
42.53 | 40.81 | 41.40 | 3,136,742 |
| 05 May 10 |
42.04000 -0.34 |
43.35 | 41.65 | 42.49 | 3,540,713 |
| 04 May 10 |
42.38000 -1.90 |
45.90 | 42.10 | 45.25 | 6,068,540 |
| 03 May 10 |
44.28000 -0.20 |
44.83 | 43.65 | 44.32 | 1,453,132 |
| 30 Apr 10 |
44.48000 -0.49 |
45.12 | 44.03 | 45.00 | 2,293,698 |
| 29 Apr 10 |
44.97500 +0.63 |
45.31 | 43.90 | 44.58 | 2,611,923 |
| 28 Apr 10 |
44.34000 -0.81 |
45.33 | 43.99 | 45.00 | 3,549,451 |
| 27 Apr 10 |
45.14500 -0.92 |
46.17 | 45.15 | 46.05 | 2,538,317 |
| 26 Apr 10 |
46.06500 +0.18 |
46.67 | 45.76 | 46.38 | 2,024,651 |
| 23 Apr 10 |
45.88000 +0.16 |
46.26 | 45.63 | 45.91 | 2,131,868 |
| 22 Apr 10 |
45.72000 -1.53 |
46.83 | 45.45 | 46.66 | 4,451,073 |
| 21 Apr 10 |
47.25000 -0.75 |
48.46 | 47.17 | 48.24 | 2,027,323 |
| 20 Apr 10 |
48.00010 +0.69 |
48.28 | 47.33 | 47.33 | 2,046,660 |
| 19 Apr 10 |
47.31000 -0.34 |
47.94 | 47.22 | 47.51 | 1,782,216 |
| 16 Apr 10 |
47.65010 -0.08 |
48.94 | 47.51 | 47.59 | 4,155,812 |
| 15 Apr 10 |
47.73000 +0.50 |
47.94 | 47.30 | 47.62 | 1,898,926 |
| 14 Apr 10 |
47.23000 +0.14 |
47.73 | 46.91 | 47.30 | 2,247,473 |
| 13 Apr 10 |
47.09000 -0.53 |
47.45 | 46.90 | 47.29 | 1,604,756 |
| 12 Apr 10 |
47.62000 +0.45 |
47.85 | 47.36 | 47.50 | 1,266,320 |
| 09 Apr 10 |
47.17010 +0.17 |
47.53 | 46.92 | 47.38 | 1,972,349 |
| 08 Apr 10 |
47.00000 -0.90 |
47.90 | 46.92 | 47.74 | 2,099,137 |
| 07 Apr 10 |
47.90000 +0.50 |
48.17 | 47.35 | 47.35 | 2,043,330 |
| 06 Apr 10 |
47.40500 +0.59 |
47.99 | 47.10 | 47.20 | 2,181,153 |
| 01 Apr 10 |
46.81000 +0.64 |
47.13 | 46.28 | 46.28 | 1,806,365 |
| 31 Mar 10 |
46.17000 -0.57 |
46.79 | 45.57 | 46.58 | 2,648,899 |
| 30 Mar 10 |
46.73500 -0.47 |
47.68 | 46.67 | 47.68 | 1,743,632 |
| 29 Mar 10 |
47.20010 -0.83 |
48.43 | 46.68 | 48.43 | 2,656,805 |
| 26 Mar 10 |
48.03000 +0.30 |
48.28 | 47.35 | 47.73 | 1,694,772 |
| 25 Mar 10 |
47.73000 +0.44 |
47.90 | 46.90 | 47.40 | 1,464,059 |
| 24 Mar 10 |
47.29000 -0.81 |
48.92 | 46.56 | 48.33 | 3,561,070 |
| 23 Mar 10 |
48.10000 +0.41 |
48.40 | 47.53 | 47.58 | 1,538,751 |
| 22 Mar 10 |
47.69000 -0.23 |
47.88 | 47.17 | 47.88 | 1,521,927 |
| 19 Mar 10 |
47.91500 -0.83 |
49.05 | 47.69 | 48.75 | 3,046,157 |
| 18 Mar 10 |
48.75000 -0.11 |
49.20 | 48.56 | 48.69 | 1,805,950 |
| 17 Mar 10 |
48.86000 +0.02 |
49.20 | 48.67 | 49.02 | 1,273,698 |
| 16 Mar 10 |
48.84000 +0.10 |
49.23 | 48.56 | 48.90 | 1,622,389 |
| 15 Mar 10 |
48.74500 -0.56 |
49.56 | 48.72 | 49.30 | 936,922 |
| 12 Mar 10 |
49.30000 +0.20 |
49.65 | 49.18 | 49.32 | 1,378,416 |
| 11 Mar 10 |
49.10000 -1.38 |
50.21 | 48.93 | 49.96 | 2,499,303 |
| 10 Mar 10 |
50.48000 +0.64 |
50.73 | 49.79 | 49.79 | 1,578,723 |
| 09 Mar 10 |
49.84000 +0.25 |
49.89 | 49.16 | 49.50 | 957,458 |
| 08 Mar 10 |
49.59000 +0.14 |
49.90 | 49.33 | 49.46 | 1,230,729 |
| 05 Mar 10 |
49.45000 +0.73 |
49.45 | 48.52 | 48.89 | 1,304,016 |
| 04 Mar 10 |
48.72000 -0.36 |
49.13 | 48.44 | 48.74 | 973,061 |
| 03 Mar 10 |
49.08000 +0.53 |
49.19 | 48.20 | 48.24 | 1,285,508 |
| 02 Mar 10 |
48.55000 +0.69 |
48.64 | 47.81 | 47.88 | 1,238,984 |
| 01 Mar 10 |
47.85500 +0.86 |
48.04 | 47.23 | 47.44 | 1,157,063 |
| 26 Feb 10 |
46.99500 +0.04 |
47.46 | 46.17 | 47.46 | 1,601,625 |
| 25 Feb 10 |
46.95500 -0.84 |
47.63 | 46.77 | 47.56 | 1,477,134 |
| 24 Feb 10 |
47.80000 +0.15 |
48.08 | 47.19 | 47.69 | 1,157,124 |
| 23 Feb 10 |
47.65010 -0.40 |
48.64 | 47.47 | 48.53 | 1,388,590 |
| 22 Feb 10 |
48.05000 +0.35 |
48.45 | 47.63 | 47.79 | 1,368,197 |
| 19 Feb 10 |
47.70000 +0.35 |
47.79 | 46.82 | 46.87 | 1,363,552 |
| 18 Feb 10 |
47.35500 +0.16 |
47.90 | 46.76 | 47.02 | 1,631,574 |
| 17 Feb 10 |
47.19500 +0.91 |
47.53 | 46.75 | 46.85 | 1,445,920 |
| 16 Feb 10 |
46.28500 +0.92 |
46.45 | 45.60 | 45.85 | 1,369,956 |
| 15 Feb 10 |
45.36000 -0.13 |
46.11 | 45.15 | 45.67 | 1,134,125 |
| 12 Feb 10 |
45.48500 -0.40 |
46.84 | 45.13 | 46.47 | 1,838,422 |
| 11 Feb 10 |
45.89000 -0.30 |
46.65 | 45.42 | 46.27 | 2,002,181 |
| 10 Feb 10 |
46.18500 -1.03 |
47.77 | 45.85 | 47.51 | 2,618,661 |
| 09 Feb 10 |
47.22000 +0.56 |
47.63 | 46.28 | 46.44 | 1,413,989 |
| 08 Feb 10 |
46.65510 +0.38 |
47.30 | 46.11 | 46.69 | 1,793,196 |
| 05 Feb 10 |
46.28000 -1.67 |
47.78 | 46.06 | 47.57 | 3,824,455 |
| 04 Feb 10 |
47.94500 -1.62 |
49.87 | 47.85 | 49.65 | 2,047,490 |
| 03 Feb 10 |
49.56000 -0.11 |
50.26 | 49.29 | 49.81 | 1,069,728 |
| 02 Feb 10 |
49.67500 +0.81 |
49.85 | 48.60 | 49.10 | 1,518,828 |
| 01 Feb 10 |
48.86000 +0.26 |
49.18 | 48.00 | 48.46 | 1,001,059 |
| 29 Jan 10 |
48.60000 +0.92 |
49.10 | 47.55 | 48.04 | 1,970,821 |
| 28 Jan 10 |
47.67500 -1.53 |
49.98 | 47.67 | 49.98 | 2,258,227 |
| 27 Jan 10 |
49.20000 -0.38 |
49.90 | 48.75 | 48.85 | 1,739,626 |
| 26 Jan 10 |
49.58000 +0.15 |
49.78 | 48.67 | 49.14 | 2,166,852 |
| 25 Jan 10 |
49.43000 -0.44 |
50.32 | 49.11 | 49.67 | 2,443,220 |
| 22 Jan 10 |
49.87500 +0.49 |
50.09 | 48.92 | 49.10 | 3,149,930 |
| 21 Jan 10 |
49.38010 -1.16 |
50.98 | 49.35 | 50.81 | 2,925,865 |
| 20 Jan 10 |
50.54000 -2.22 |
52.26 | 50.00 | 52.11 | 3,594,797 |
| 19 Jan 10 |
52.76000 -1.33 |
52.87 | 51.50 | 52.01 | 4,337,004 |
| 18 Jan 10 |
54.09010 +0.44 |
54.50 | 53.80 | 53.81 | 1,110,041 |
| 15 Jan 10 |
53.65000 +0.04 |
55.14 | 53.44 | 54.25 | 2,809,621 |
| 14 Jan 10 |
53.61000 +0.77 |
53.70 | 52.99 | 53.10 | 1,477,125 |
| 13 Jan 10 |
52.84010 +0.77 |
53.15 | 51.75 | 52.25 | 1,966,180 |
| 12 Jan 10 |
52.07010 -1.62 |
53.05 | 51.52 | 52.81 | 2,037,438 |
| 11 Jan 10 |
53.69000 +0.54 |
54.35 | 53.33 | 53.40 | 1,464,214 |
| 08 Jan 10 |
53.15000 +1.02 |
53.28 | 52.13 | 52.40 | 1,929,971 |
| 07 Jan 10 |
52.13000 +0.16 |
52.35 | 51.17 | 51.80 | 1,009,575 |
| 06 Jan 10 |
51.97000 +0.31 |
52.21 | 51.34 | 51.95 | 1,076,818 |
| 05 Jan 10 |
51.66000 +0.14 |
52.10 | 51.07 | 51.52 | 1,756,787 |
| 04 Jan 10 |
51.52000 +2.46 |
51.52 | 49.46 | 49.46 | 1,859,838 |
| 31 Dec 09 |
49.06010 -0.43 |
49.56 | 49.06 | 49.40 | 191,980 |
| 30 Dec 09 |
49.49500 -0.05 |
49.67 | 49.13 | 49.30 | 467,570 |
| 29 Dec 09 |
49.54500 +0.14 |
49.80 | 49.08 | 49.40 | 708,090 |
| 28 Dec 09 |
49.40000 +0.00 |
49.59 | 49.22 | 49.37 | 391,518 |
Alstom SA
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
15.82000 -0.19 |
15.93 | 15.39 | 15.85 | 1,414,991 |
| 19 Oct 26 |
16.01000 -0.11 |
16.35 | 15.81 | 16.27 | 991,206 |
| 16 Oct 26 |
16.12500 +0.16 |
16.40 | 15.99 | 16.15 | 1,619,546 |
| 15 Oct 26 |
15.96000 -0.17 |
16.11 | 15.60 | 16.00 | 1,698,726 |
| 14 Oct 26 |
16.13000 -0.32 |
16.61 | 16.12 | 16.50 | 1,660,107 |
| 13 Oct 26 |
16.45000 +0.54 |
16.55 | 15.86 | 15.94 | 1,990,526 |
| 12 Oct 26 |
15.91000 +0.31 |
16.03 | 15.62 | 15.66 | 1,075,876 |
| 09 Oct 26 |
15.60000 -0.18 |
15.98 | 15.48 | 15.98 | 1,137,364 |
| 08 Oct 26 |
15.78000 -0.27 |
16.09 | 15.70 | 15.99 | 1,062,521 |
| 07 Oct 26 |
16.04500 -0.14 |
16.38 | 15.91 | 16.19 | 1,246,202 |
| 06 Oct 26 |
16.18500 +0.74 |
16.43 | 15.63 | 15.76 | 1,967,119 |
| 05 Oct 26 |
15.44500 +0.37 |
15.44 | 14.85 | 15.07 | 1,110,972 |
| 02 Oct 26 |
15.07500 -0.06 |
15.36 | 14.93 | 15.19 | 1,291,440 |
| 01 Oct 26 |
15.13500 +0.18 |
15.44 | 14.61 | 14.84 | 1,795,879 |
| 30 Sep 26 |
14.95500 +0.10 |
15.27 | 14.85 | 15.10 | 2,086,696 |
| 29 Sep 26 |
14.86000 +0.13 |
15.04 | 14.72 | 14.73 | 1,295,664 |
| 28 Sep 26 |
14.72500 +0.18 |
14.91 | 14.60 | 14.63 | 1,044,045 |
| 25 Sep 26 |
14.54500 +0.01 |
14.76 | 14.48 | 14.60 | 1,588,396 |
| 24 Sep 26 |
14.54000 -0.29 |
14.81 | 14.51 | 14.73 | 1,427,727 |
| 23 Sep 26 |
14.83000 -0.44 |
15.52 | 14.79 | 15.28 | 1,420,323 |
| 22 Sep 26 |
15.27000 +0.32 |
15.28 | 14.90 | 14.98 | 1,538,964 |
| 21 Sep 26 |
14.95500 -0.32 |
15.31 | 14.77 | 15.30 | 1,903,061 |
| 18 Sep 26 |
15.28000 -0.41 |
15.61 | 15.28 | 15.56 | 2,063,455 |
| 17 Sep 26 |
15.69500 -0.07 |
16.04 | 15.67 | 16.00 | 1,571,120 |
| 16 Sep 26 |
15.76500 +0.14 |
15.88 | 15.59 | 15.64 | 1,786,964 |
| 15 Sep 26 |
15.62500 -0.15 |
15.67 | 15.41 | 15.65 | 1,075,406 |
| 14 Sep 26 |
15.78000 -0.10 |
15.94 | 15.63 | 15.73 | 1,370,117 |
| 11 Sep 26 |
15.87500 +0.38 |
15.95 | 15.63 | 15.65 | 1,077,034 |
| 10 Sep 26 |
15.50000 -0.35 |
15.99 | 15.42 | 15.90 | 1,023,297 |
| 09 Sep 26 |
15.85000 -0.47 |
16.22 | 15.73 | 16.10 | 1,405,054 |
| 08 Sep 26 |
16.32000 +0.02 |
16.50 | 15.99 | 16.16 | 859,141 |
| 07 Sep 26 |
16.30000 -0.20 |
16.57 | 16.30 | 16.45 | 710,141 |
| 04 Sep 26 |
16.50000 +0.33 |
16.65 | 16.33 | 16.33 | 1,265,059 |
| 03 Sep 26 |
16.17500 +0.50 |
16.35 | 15.69 | 15.85 | 1,347,545 |
| 02 Sep 26 |
15.67500 -0.15 |
15.94 | 15.64 | 15.73 | 1,021,309 |
| 01 Sep 26 |
15.83000 -0.53 |
16.38 | 15.54 | 16.36 | 1,688,896 |
| 31 Aug 26 |
16.36000 -0.03 |
16.56 | 16.33 | 16.45 | 1,441,782 |
| 28 Aug 26 |
16.39500 -0.27 |
17.06 | 16.39 | 17.02 | 1,114,459 |
| 27 Aug 26 |
16.66500 -0.24 |
16.88 | 16.52 | 16.88 | 903,268 |
| 26 Aug 26 |
16.90500 +0.73 |
16.98 | 16.20 | 16.20 | 1,820,729 |
| 25 Aug 26 |
16.18000 +0.14 |
16.38 | 16.10 | 16.10 | 773,129 |
| 24 Aug 26 |
16.04000 +0.05 |
16.17 | 15.91 | 15.97 | 868,827 |
| 21 Aug 26 |
15.99000 +0.16 |
16.24 | 15.86 | 15.91 | 692,075 |
| 20 Aug 26 |
15.82500 -0.05 |
15.96 | 15.75 | 15.96 | 656,959 |
| 19 Aug 26 |
15.87500 +0.07 |
15.97 | 15.78 | 15.80 | 887,128 |
| 18 Aug 26 |
15.80000 -0.28 |
16.05 | 15.77 | 15.93 | 989,269 |
| 17 Aug 26 |
16.07500 -0.15 |
16.28 | 15.97 | 16.26 | 658,546 |
| 14 Aug 26 |
16.23000 +0.24 |
16.23 | 16.05 | 16.13 | 757,192 |
| 13 Aug 26 |
15.98500 -0.22 |
16.23 | 15.98 | 16.20 | 814,519 |
| 12 Aug 26 |
16.20000 -0.18 |
16.48 | 16.20 | 16.36 | 873,851 |
| 11 Aug 26 |
16.38000 +0.08 |
16.45 | 15.97 | 16.31 | 1,060,736 |
| 10 Aug 26 |
16.30000 -0.36 |
16.52 | 16.14 | 16.43 | 1,224,651 |
| 07 Aug 26 |
16.66000 -0.26 |
16.88 | 16.61 | 16.88 | 546,750 |
| 06 Aug 26 |
16.92500 +0.37 |
17.05 | 16.59 | 16.61 | 1,085,624 |
| 05 Aug 26 |
16.55500 -0.28 |
16.96 | 16.55 | 16.92 | 1,440,674 |
| 04 Aug 26 |
16.84000 +0.30 |
16.84 | 16.46 | 16.57 | 818,625 |
| 03 Aug 26 |
16.54500 +0.47 |
16.73 | 16.12 | 16.20 | 1,512,183 |
| 31 Jul 26 |
16.08000 +0.07 |
16.43 | 16.02 | 16.25 | 1,248,788 |
| 30 Jul 26 |
16.01000 -0.38 |
16.45 | 15.98 | 16.36 | 1,314,000 |
| 29 Jul 26 |
16.39000 +0.06 |
16.49 | 16.27 | 16.40 | 1,069,927 |
| 28 Jul 26 |
16.33000 +0.12 |
16.52 | 16.17 | 16.40 | 946,535 |
| 27 Jul 26 |
16.21000 +0.20 |
16.50 | 16.09 | 16.25 | 1,226,881 |
| 24 Jul 26 |
16.01000 -0.01 |
16.17 | 15.78 | 16.08 | 1,474,361 |
| 23 Jul 26 |
16.02500 -0.10 |
16.18 | 15.30 | 15.69 | 1,736,677 |
| 22 Jul 26 |
16.12500 +0.16 |
16.20 | 15.91 | 15.95 | 1,426,923 |
| 21 Jul 26 |
15.96500 +0.12 |
16.08 | 15.76 | 15.90 | 1,093,334 |
| 20 Jul 26 |
15.84500 +0.14 |
15.97 | 15.53 | 15.64 | 1,068,100 |
| 17 Jul 26 |
15.70500 -0.20 |
15.99 | 15.57 | 15.82 | 1,178,063 |
| 16 Jul 26 |
15.91000 +0.29 |
15.91 | 15.56 | 15.60 | 1,037,336 |
| 15 Jul 26 |
15.62000 +0.37 |
15.74 | 15.03 | 15.25 | 1,280,878 |
| 14 Jul 26 |
15.25000 -0.01 |
15.34 | 15.05 | 15.15 | 1,183,538 |
| 13 Jul 26 |
15.26000 -0.41 |
15.59 | 15.23 | 15.50 | 1,563,706 |
| 10 Jul 26 |
15.67000 +0.04 |
15.86 | 15.62 | 15.65 | 1,237,201 |
| 09 Jul 26 |
15.63000 +0.08 |
15.90 | 15.50 | 15.85 | 1,196,948 |
| 08 Jul 26 |
15.55000 -0.27 |
15.87 | 15.40 | 15.85 | 1,514,642 |
| 07 Jul 26 |
15.82500 -0.34 |
16.35 | 15.82 | 16.20 | 1,470,823 |
| 06 Jul 26 |
16.16000 +0.15 |
16.87 | 16.01 | 16.18 | 1,669,495 |
| 03 Jul 26 |
16.01000 +0.57 |
16.16 | 15.59 | 15.59 | 1,757,894 |
| 02 Jul 26 |
15.44500 +0.31 |
15.56 | 15.19 | 15.30 | 1,703,765 |
| 01 Jul 26 |
15.13000 -0.09 |
15.19 | 14.93 | 15.14 | 1,170,962 |
| 30 Jun 26 |
15.21500 +0.21 |
15.32 | 14.98 | 15.13 | 1,421,041 |
| 29 Jun 26 |
15.00500 -0.38 |
15.39 | 15.01 | 15.35 | 2,061,843 |
| 26 Jun 26 |
15.38000 -0.31 |
15.76 | 15.32 | 15.65 | 1,419,162 |
| 25 Jun 26 |
15.68500 -0.22 |
16.06 | 15.43 | 15.98 | 2,182,378 |
| 24 Jun 26 |
15.90500 -0.27 |
16.15 | 15.86 | 16.07 | 1,973,528 |
| 23 Jun 26 |
16.17500 -0.03 |
16.25 | 15.95 | 16.03 | 2,474,350 |
| 22 Jun 26 |
16.21000 -0.03 |
16.34 | 15.99 | 16.29 | 1,270,007 |
| 19 Jun 26 |
16.23500 +0.03 |
16.30 | 16.05 | 16.20 | 3,064,923 |
| 18 Jun 26 |
16.20000 +0.02 |
16.27 | 15.98 | 16.19 | 1,637,612 |
| 17 Jun 26 |
16.18500 +0.14 |
16.24 | 15.85 | 16.00 | 1,840,104 |
| 16 Jun 26 |
16.04000 -0.10 |
16.31 | 16.04 | 16.14 | 2,081,448 |
| 15 Jun 26 |
16.14000 -0.05 |
16.84 | 16.14 | 16.50 | 2,677,774 |
| 12 Jun 26 |
16.19000 +0.44 |
16.48 | 16.06 | 16.18 | 2,868,886 |
| 11 Jun 26 |
15.75000 -0.36 |
16.24 | 15.75 | 16.14 | 2,472,028 |
| 10 Jun 26 |
16.11500 -0.29 |
16.51 | 16.11 | 16.44 | 2,033,830 |
| 09 Jun 26 |
16.40500 -0.44 |
16.94 | 16.40 | 16.75 | 2,215,113 |
| 08 Jun 26 |
16.84500 -0.30 |
16.95 | 16.60 | 16.95 | 1,279,766 |
| 05 Jun 26 |
17.14500 +0.10 |
17.25 | 17.01 | 17.12 | 1,058,417 |
| 04 Jun 26 |
17.05000 -0.20 |
17.32 | 16.94 | 17.20 | 1,737,200 |
| 03 Jun 26 |
17.25500 -0.01 |
17.33 | 17.08 | 17.26 | 1,411,258 |
| 02 Jun 26 |
17.26500 +0.10 |
17.76 | 17.14 | 17.38 | 1,805,807 |
| 01 Jun 26 |
17.16000 +0.02 |
17.34 | 16.99 | 17.15 | 2,500,980 |
| 29 May 26 |
17.14000 +0.03 |
17.47 | 17.10 | 17.24 | 4,308,688 |
| 28 May 26 |
17.11000 -0.05 |
17.23 | 16.95 | 17.12 | 1,144,206 |
| 27 May 26 |
17.15500 -0.10 |
17.56 | 17.14 | 17.22 | 1,479,974 |
| 26 May 26 |
17.26000 +0.25 |
17.34 | 16.98 | 17.01 | 1,057,257 |
| 25 May 26 |
17.01500 +0.14 |
17.22 | 16.97 | 17.11 | 802,869 |
| 22 May 26 |
16.87500 +0.17 |
16.88 | 16.69 | 16.82 | 1,049,262 |
| 21 May 26 |
16.70000 -0.17 |
17.11 | 16.70 | 16.93 | 1,858,591 |
| 20 May 26 |
16.87500 +0.03 |
17.02 | 16.64 | 16.85 | 2,118,029 |
| 19 May 26 |
16.84000 -0.07 |
17.34 | 16.59 | 16.79 | 1,894,742 |
| 18 May 26 |
16.91000 -0.14 |
17.10 | 16.58 | 16.88 | 2,653,703 |
| 15 May 26 |
17.05000 -0.72 |
17.73 | 17.01 | 17.50 | 2,172,810 |
| 14 May 26 |
17.77000 +0.60 |
17.77 | 17.08 | 17.25 | 2,405,158 |
| 13 May 26 |
17.17000 +0.34 |
17.70 | 16.93 | 17.35 | 2,537,938 |
| 12 May 26 |
16.83000 -0.39 |
17.30 | 16.83 | 17.28 | 1,975,395 |
| 11 May 26 |
17.22000 -0.09 |
17.35 | 16.94 | 17.25 | 1,923,619 |
| 08 May 26 |
17.30500 -0.23 |
17.66 | 17.22 | 17.40 | 1,376,434 |
| 07 May 26 |
17.53500 -0.05 |
17.84 | 17.53 | 17.62 | 1,641,992 |
| 06 May 26 |
17.58000 +0.52 |
18.01 | 17.21 | 17.22 | 3,310,451 |
| 05 May 26 |
17.05500 +0.19 |
17.19 | 16.94 | 17.03 | 1,521,975 |
| 04 May 26 |
16.86500 -0.22 |
17.22 | 16.79 | 17.11 | 1,850,184 |
| 30 Apr 26 |
17.08000 +0.70 |
17.22 | 16.24 | 16.25 | 2,850,406 |
| 29 Apr 26 |
16.38000 -0.10 |
16.57 | 16.24 | 16.48 | 1,962,846 |
| 28 Apr 26 |
16.48000 +0.16 |
16.58 | 16.29 | 16.39 | 1,345,456 |
| 27 Apr 26 |
16.32000 -0.20 |
16.93 | 16.22 | 16.59 | 2,061,264 |
| 24 Apr 26 |
16.52000 -0.52 |
16.99 | 16.39 | 16.88 | 2,582,936 |
| 23 Apr 26 |
17.04500 +0.05 |
17.38 | 16.86 | 17.00 | 2,588,058 |
| 22 Apr 26 |
17.00000 -0.05 |
17.28 | 16.75 | 17.27 | 3,173,753 |
| 21 Apr 26 |
17.05000 -0.03 |
17.64 | 16.92 | 17.14 | 3,539,621 |
| 20 Apr 26 |
17.08500 +0.44 |
17.61 | 16.35 | 16.60 | 9,574,772 |
| 17 Apr 26 |
16.64000 -6.20 |
17.30 | 14.72 | 15.00 | 20,845,432 |
| 16 Apr 26 |
22.84000 +0.13 |
23.10 | 22.55 | 22.87 | 1,358,614 |
| 15 Apr 26 |
22.71000 -0.13 |
23.01 | 22.63 | 22.91 | 2,113,849 |
| 14 Apr 26 |
22.84000 +0.52 |
22.98 | 22.48 | 22.50 | 1,766,556 |
| 13 Apr 26 |
22.32000 -0.83 |
23.04 | 22.32 | 22.97 | 2,187,345 |
| 10 Apr 26 |
23.15000 +0.15 |
23.68 | 22.82 | 23.42 | 2,084,631 |
| 09 Apr 26 |
23.00000 -2.13 |
24.88 | 22.99 | 24.88 | 2,727,156 |
| 08 Apr 26 |
25.13000 +1.12 |
25.66 | 24.95 | 25.52 | 2,481,310 |
| 07 Apr 26 |
24.01000 -0.26 |
24.67 | 23.73 | 24.24 | 989,806 |
| 02 Apr 26 |
24.27000 -0.61 |
24.40 | 23.77 | 24.06 | 1,224,476 |
| 01 Apr 26 |
24.88000 +0.62 |
25.47 | 24.71 | 25.33 | 1,962,877 |
| 31 Mar 26 |
24.26000 +1.24 |
24.49 | 23.25 | 23.25 | 1,458,121 |
| 30 Mar 26 |
23.02000 -0.58 |
23.50 | 23.02 | 23.50 | 1,212,059 |
| 27 Mar 26 |
23.60000 -0.12 |
23.78 | 23.21 | 23.76 | 1,063,518 |
| 26 Mar 26 |
23.72000 -0.68 |
24.33 | 23.53 | 24.33 | 1,286,139 |
| 25 Mar 26 |
24.40000 +0.58 |
24.61 | 24.14 | 24.34 | 1,095,211 |
| 24 Mar 26 |
23.82000 -0.14 |
24.09 | 23.59 | 24.05 | 994,132 |
| 23 Mar 26 |
23.96000 +0.77 |
24.35 | 22.49 | 22.70 | 1,647,922 |
| 20 Mar 26 |
23.19000 -0.17 |
23.95 | 23.10 | 23.69 | 1,857,301 |
| 19 Mar 26 |
23.36000 -1.03 |
24.04 | 23.17 | 23.98 | 1,700,106 |
| 18 Mar 26 |
24.39000 +0.98 |
24.57 | 23.85 | 23.94 | 2,039,495 |
| 17 Mar 26 |
23.41000 +0.16 |
23.63 | 22.94 | 23.10 | 627,268 |
| 16 Mar 26 |
23.25000 -0.05 |
23.61 | 23.15 | 23.20 | 540,267 |
| 13 Mar 26 |
23.30000 -0.79 |
23.94 | 23.25 | 23.80 | 839,325 |
| 12 Mar 26 |
24.09000 -0.38 |
24.57 | 23.69 | 24.51 | 1,327,359 |
| 11 Mar 26 |
24.47000 -0.33 |
24.75 | 24.20 | 24.65 | 1,191,865 |
| 10 Mar 26 |
24.80000 +1.38 |
24.80 | 24.16 | 24.49 | 1,846,725 |
| 09 Mar 26 |
23.42000 -0.91 |
23.83 | 23.15 | 23.45 | 1,843,309 |
| 06 Mar 26 |
24.33000 -0.95 |
25.25 | 23.91 | 25.24 | 2,158,798 |
| 05 Mar 26 |
25.28000 -0.89 |
26.41 | 25.23 | 26.20 | 1,258,104 |
| 04 Mar 26 |
26.17000 -0.07 |
26.59 | 25.77 | 26.09 | 1,995,175 |
| 03 Mar 26 |
26.24000 -0.97 |
26.83 | 25.84 | 26.70 | 1,392,942 |
| 02 Mar 26 |
27.21000 -1.08 |
27.75 | 26.95 | 27.42 | 1,256,339 |
| 27 Feb 26 |
28.29000 +0.14 |
28.58 | 27.87 | 28.43 | 2,261,034 |
| 26 Feb 26 |
28.15000 -1.65 |
29.82 | 28.15 | 29.51 | 1,216,503 |
| 25 Feb 26 |
29.80000 +0.44 |
29.85 | 29.10 | 29.22 | 640,203 |
| 24 Feb 26 |
29.36000 +0.24 |
29.44 | 28.90 | 29.16 | 876,864 |
| 23 Feb 26 |
29.12000 -0.72 |
29.84 | 29.04 | 29.72 | 859,974 |
| 20 Feb 26 |
29.84000 +0.28 |
30.06 | 29.37 | 29.61 | 928,536 |
| 19 Feb 26 |
29.56000 -0.04 |
29.82 | 29.26 | 29.58 | 1,014,337 |
| 18 Feb 26 |
29.60000 +0.22 |
29.87 | 29.07 | 29.28 | 705,786 |
| 17 Feb 26 |
29.38000 +0.39 |
29.45 | 28.74 | 28.85 | 1,262,217 |
| 16 Feb 26 |
28.99000 +0.29 |
29.02 | 28.55 | 28.68 | 451,634 |
| 13 Feb 26 |
28.70000 -0.54 |
29.15 | 28.61 | 29.00 | 1,038,035 |
| 12 Feb 26 |
29.24000 -0.53 |
30.23 | 29.18 | 30.00 | 1,481,278 |
| 11 Feb 26 |
29.77000 +0.96 |
29.77 | 28.76 | 28.86 | 1,209,757 |
| 10 Feb 26 |
28.81000 +0.02 |
29.05 | 28.58 | 28.79 | 713,749 |
| 09 Feb 26 |
28.79000 +0.36 |
28.79 | 28.31 | 28.50 | 822,224 |
| 06 Feb 26 |
28.43000 +0.31 |
28.43 | 27.62 | 28.02 | 1,014,963 |
| 05 Feb 26 |
28.12000 +0.11 |
28.38 | 27.77 | 27.81 | 1,414,792 |
| 04 Feb 26 |
28.01000 +0.17 |
28.65 | 27.59 | 27.95 | 1,605,620 |
| 03 Feb 26 |
27.84000 +0.94 |
27.84 | 26.95 | 27.21 | 1,400,064 |
| 02 Feb 26 |
26.90000 -0.12 |
26.97 | 26.42 | 26.74 | 722,847 |
| 30 Jan 26 |
27.02000 -0.13 |
27.29 | 26.96 | 27.11 | 897,706 |
| 29 Jan 26 |
27.15000 -0.55 |
27.98 | 26.85 | 27.83 | 1,285,494 |
| 28 Jan 26 |
27.70000 +1.52 |
28.08 | 26.59 | 26.59 | 1,808,696 |
| 27 Jan 26 |
26.18000 -0.20 |
26.18 | 25.22 | 25.80 | 1,642,562 |
| 26 Jan 26 |
26.38000 -0.40 |
26.80 | 26.38 | 26.62 | 777,394 |
| 23 Jan 26 |
26.78000 +0.31 |
26.89 | 26.22 | 26.41 | 827,301 |
| 22 Jan 26 |
26.47000 +0.15 |
26.48 | 25.99 | 26.38 | 1,048,634 |
| 21 Jan 26 |
26.32000 +0.05 |
26.69 | 25.80 | 26.20 | 1,377,358 |
| 20 Jan 26 |
26.27000 -0.59 |
26.51 | 25.85 | 26.40 | 1,270,685 |
| 19 Jan 26 |
26.86000 +0.78 |
26.86 | 25.50 | 25.55 | 1,566,170 |
| 16 Jan 26 |
26.08000 -0.04 |
26.81 | 25.48 | 26.55 | 1,142,344 |
| 15 Jan 26 |
26.12000 +0.24 |
26.33 | 25.79 | 26.15 | 753,253 |
| 14 Jan 26 |
25.88000 +0.31 |
25.88 | 25.31 | 25.40 | 988,978 |
| 13 Jan 26 |
25.57000 +0.06 |
25.71 | 25.47 | 25.52 | 823,264 |
| 12 Jan 26 |
25.51000 -0.04 |
25.62 | 25.18 | 25.50 | 1,024,232 |
| 09 Jan 26 |
25.55000 -0.26 |
25.92 | 25.55 | 25.90 | 832,565 |
| 08 Jan 26 |
25.81000 -0.38 |
26.12 | 25.68 | 26.10 | 862,601 |
| 07 Jan 26 |
26.19000 +0.33 |
26.54 | 25.92 | 25.92 | 1,406,939 |
| 06 Jan 26 |
25.86000 -1.01 |
27.09 | 25.85 | 27.00 | 1,090,446 |
| 05 Jan 26 |
26.87000 +1.18 |
26.90 | 25.94 | 25.95 | 1,944,799 |
| 02 Jan 26 |
25.69000 +0.52 |
25.75 | 25.03 | 25.05 | 833,715 |
| 31 Dec 25 |
25.17000 +0.09 |
25.17 | 24.91 | 25.01 | 216,595 |
| 30 Dec 25 |
25.08000 +0.09 |
25.15 | 24.85 | 24.96 | 506,369 |
| 29 Dec 25 |
24.99000 +0.03 |
25.08 | 24.89 | 24.96 | 551,854 |
| 24 Dec 25 |
24.96000 +0.16 |
24.96 | 24.75 | 24.82 | 136,076 |
| 23 Dec 25 |
24.80000 -0.06 |
24.93 | 24.69 | 24.82 | 495,884 |
| 22 Dec 25 |
24.86000 -0.01 |
24.92 | 24.72 | 24.85 | 589,456 |
| 19 Dec 25 |
24.87000 -0.03 |
25.10 | 24.64 | 24.91 | 1,560,176 |
| 18 Dec 25 |
24.90000 +0.82 |
24.90 | 24.20 | 24.21 | 1,162,260 |
| 17 Dec 25 |
24.08000 -0.37 |
24.59 | 24.08 | 24.37 | 750,763 |
| 16 Dec 25 |
24.45000 -0.24 |
24.60 | 24.26 | 24.45 | 1,315,085 |
| 15 Dec 25 |
24.69000 +0.40 |
24.90 | 24.32 | 24.32 | 1,579,416 |
| 12 Dec 25 |
24.29000 +0.16 |
24.52 | 24.02 | 24.21 | 1,610,106 |
| 11 Dec 25 |
24.13000 +0.58 |
24.26 | 23.49 | 23.57 | 1,013,592 |
| 10 Dec 25 |
23.55000 -0.38 |
24.00 | 23.51 | 23.97 | 933,980 |
| 09 Dec 25 |
23.93000 +0.45 |
23.93 | 23.55 | 23.57 | 1,119,867 |
| 08 Dec 25 |
23.48000 +0.47 |
23.74 | 22.98 | 23.07 | 824,431 |
| 05 Dec 25 |
23.01000 +1.09 |
23.10 | 22.40 | 22.46 | 1,434,689 |
| 04 Dec 25 |
21.92000 +0.43 |
21.94 | 21.30 | 21.70 | 1,001,246 |
| 03 Dec 25 |
21.49000 -0.73 |
22.24 | 21.45 | 22.17 | 944,317 |
| 02 Dec 25 |
22.22000 -0.30 |
22.70 | 22.18 | 22.55 | 778,147 |
| 01 Dec 25 |
22.52000 -0.02 |
22.69 | 22.27 | 22.57 | 879,710 |
| 28 Nov 25 |
22.54000 -0.15 |
22.78 | 22.46 | 22.73 | 902,905 |
| 27 Nov 25 |
22.69000 -0.07 |
22.89 | 22.65 | 22.78 | 470,525 |
| 26 Nov 25 |
22.76000 -0.27 |
23.20 | 22.58 | 23.20 | 705,950 |
| 25 Nov 25 |
23.03000 +0.38 |
23.06 | 22.21 | 22.65 | 1,391,433 |
| 24 Nov 25 |
22.65000 +0.17 |
23.25 | 22.65 | 22.73 | 3,084,566 |
| 21 Nov 25 |
22.48000 -0.23 |
22.76 | 22.21 | 22.38 | 1,075,428 |
| 20 Nov 25 |
22.71000 +0.10 |
22.97 | 22.71 | 22.83 | 797,682 |
| 19 Nov 25 |
22.61000 +0.25 |
22.92 | 22.25 | 22.31 | 899,601 |
| 18 Nov 25 |
22.36000 -0.54 |
22.76 | 22.32 | 22.60 | 1,194,269 |
| 17 Nov 25 |
22.90000 -0.79 |
23.76 | 22.84 | 23.59 | 1,390,878 |
| 14 Nov 25 |
23.69000 +0.94 |
24.39 | 23.00 | 23.51 | 3,129,342 |
| 13 Nov 25 |
22.75000 -0.10 |
23.03 | 22.54 | 22.80 | 1,287,006 |
| 12 Nov 25 |
22.85000 +0.65 |
23.08 | 22.28 | 22.32 | 1,414,792 |
| 11 Nov 25 |
22.20000 +0.72 |
22.24 | 21.40 | 21.50 | 874,819 |
| 10 Nov 25 |
21.48000 +0.59 |
21.62 | 21.19 | 21.20 | 864,442 |
| 07 Nov 25 |
20.89000 -0.15 |
21.14 | 20.72 | 21.00 | 939,542 |
| 06 Nov 25 |
21.04000 -0.56 |
21.58 | 21.01 | 21.50 | 831,311 |
| 05 Nov 25 |
21.60000 +0.31 |
21.72 | 20.97 | 21.09 | 903,907 |
| 04 Nov 25 |
21.29000 +0.04 |
21.29 | 20.76 | 21.00 | 863,220 |
| 03 Nov 25 |
21.25000 -0.40 |
21.77 | 21.22 | 21.67 | 784,942 |
| 31 Oct 25 |
21.65000 -0.13 |
21.82 | 21.53 | 21.70 | 677,749 |
| 30 Oct 25 |
21.78000 -0.37 |
22.13 | 21.49 | 22.13 | 822,550 |
| 29 Oct 25 |
22.15000 +0.03 |
22.31 | 21.99 | 22.06 | 805,183 |
| 28 Oct 25 |
22.12000 +0.26 |
22.12 | 21.76 | 21.85 | 585,190 |
| 27 Oct 25 |
21.86000 -0.09 |
22.00 | 21.57 | 22.00 | 480,535 |
| 24 Oct 25 |
21.95000 +0.17 |
22.00 | 21.58 | 22.00 | 726,151 |
| 23 Oct 25 |
21.78000 +0.15 |
21.99 | 21.63 | 21.63 | 710,983 |
| 22 Oct 25 |
21.63000 +0.02 |
22.09 | 21.42 | 21.91 | 1,100,387 |
| 21 Oct 25 |
21.61000 -0.16 |
21.80 | 21.43 | 21.77 | 602,243 |
| 20 Oct 25 |
21.77000 -0.06 |
22.05 | 21.70 | 21.91 | 544,769 |
| 17 Oct 25 |
21.83000 -0.49 |
21.97 | 21.27 | 21.75 | 1,162,556 |
| 16 Oct 25 |
22.32000 +0.12 |
22.39 | 21.93 | 22.25 | 795,619 |
| 15 Oct 25 |
22.20000 -0.12 |
22.62 | 22.20 | 22.55 | 1,033,925 |
| 14 Oct 25 |
22.32000 +0.14 |
22.32 | 21.58 | 21.74 | 929,491 |
| 13 Oct 25 |
22.18000 -0.12 |
22.54 | 22.18 | 22.40 | 649,664 |
| 10 Oct 25 |
22.30000 -0.30 |
22.93 | 22.23 | 22.60 | 1,077,023 |
| 09 Oct 25 |
22.60000 -0.10 |
23.08 | 22.47 | 22.87 | 1,102,181 |
| 08 Oct 25 |
22.70000 +0.22 |
23.02 | 22.29 | 22.32 | 1,030,198 |
| 07 Oct 25 |
22.48000 +0.13 |
22.94 | 22.29 | 22.33 | 700,551 |
| 06 Oct 25 |
22.35000 -0.04 |
22.37 | 21.47 | 22.31 | 1,811,806 |
| 03 Oct 25 |
22.39000 -0.14 |
23.16 | 21.93 | 22.75 | 1,629,798 |
| 02 Oct 25 |
22.53000 +0.12 |
22.66 | 22.04 | 22.60 | 1,140,430 |
| 01 Oct 25 |
22.41000 +0.29 |
22.48 | 21.86 | 22.17 | 950,332 |
| 30 Sep 25 |
22.12000 +0.18 |
22.12 | 21.69 | 21.94 | 883,494 |
| 29 Sep 25 |
21.94000 +0.00 |
22.14 | 21.74 | 22.06 | 676,480 |
| 26 Sep 25 |
21.94000 +0.56 |
22.35 | 21.66 | 21.66 | 1,234,933 |
| 25 Sep 25 |
21.38000 +0.04 |
21.43 | 21.12 | 21.27 | 866,858 |
| 24 Sep 25 |
21.34000 -0.21 |
21.65 | 21.18 | 21.47 | 894,437 |
| 23 Sep 25 |
21.55000 +0.10 |
22.03 | 21.52 | 21.60 | 1,045,053 |
| 22 Sep 25 |
21.45000 +0.51 |
21.50 | 20.84 | 20.94 | 1,066,998 |
| 19 Sep 25 |
20.94000 -0.31 |
21.49 | 20.86 | 21.31 | 3,162,895 |
| 18 Sep 25 |
21.25000 -0.03 |
21.70 | 21.25 | 21.34 | 883,042 |
| 17 Sep 25 |
21.28000 +0.27 |
21.42 | 20.81 | 21.03 | 992,903 |
| 16 Sep 25 |
21.01000 -0.40 |
22.03 | 20.31 | 21.71 | 1,546,999 |
| 15 Sep 25 |
21.41000 +0.47 |
21.50 | 20.98 | 21.03 | 1,209,724 |
| 12 Sep 25 |
20.94000 -0.04 |
21.08 | 20.68 | 21.07 | 682,461 |
| 11 Sep 25 |
20.98000 -0.08 |
21.22 | 20.74 | 21.16 | 826,495 |
| 10 Sep 25 |
21.06000 +1.34 |
21.14 | 20.21 | 20.25 | 2,302,152 |
| 09 Sep 25 |
19.72000 -0.59 |
20.43 | 19.64 | 20.32 | 1,149,102 |
| 08 Sep 25 |
20.31000 +0.28 |
20.39 | 20.09 | 20.17 | 803,481 |
| 05 Sep 25 |
20.03000 +0.08 |
20.26 | 19.97 | 20.11 | 799,317 |
| 04 Sep 25 |
19.95000 +0.49 |
19.98 | 19.39 | 19.43 | 801,424 |
| 03 Sep 25 |
19.46500 -0.04 |
19.63 | 19.36 | 19.60 | 847,709 |
| 02 Sep 25 |
19.50500 -0.92 |
20.45 | 19.36 | 20.45 | 1,337,093 |
| 01 Sep 25 |
20.42000 -0.12 |
20.64 | 20.19 | 20.47 | 434,907 |
| 29 Aug 25 |
20.54000 +0.05 |
20.72 | 20.29 | 20.38 | 710,954 |
| 28 Aug 25 |
20.49000 +0.02 |
20.80 | 20.38 | 20.51 | 517,300 |
| 27 Aug 25 |
20.47000 -0.36 |
21.06 | 20.36 | 20.82 | 605,319 |
| 26 Aug 25 |
20.83000 -0.59 |
20.95 | 20.35 | 20.59 | 2,348,956 |
| 25 Aug 25 |
21.42000 -0.47 |
21.89 | 21.42 | 21.80 | 515,723 |
| 22 Aug 25 |
21.89000 +0.48 |
21.96 | 21.38 | 21.38 | 675,856 |
| 21 Aug 25 |
21.41000 +0.03 |
21.45 | 21.24 | 21.29 | 602,646 |
| 20 Aug 25 |
21.38000 -0.37 |
21.63 | 21.31 | 21.60 | 575,853 |
| 19 Aug 25 |
21.75000 +0.60 |
21.80 | 21.20 | 21.20 | 713,560 |
| 18 Aug 25 |
21.15000 -0.63 |
21.70 | 21.09 | 21.60 | 685,830 |
| 15 Aug 25 |
21.78000 +0.30 |
21.97 | 21.59 | 21.60 | 722,700 |
| 14 Aug 25 |
21.48000 -0.02 |
21.71 | 21.33 | 21.44 | 910,106 |
| 13 Aug 25 |
21.50000 +0.32 |
21.66 | 21.26 | 21.30 | 732,069 |
| 12 Aug 25 |
21.18000 +0.14 |
21.37 | 21.13 | 21.26 | 544,922 |
| 11 Aug 25 |
21.04000 -0.14 |
21.26 | 20.88 | 21.20 | 457,806 |
| 08 Aug 25 |
21.18000 +0.22 |
21.30 | 20.98 | 21.09 | 814,721 |
| 07 Aug 25 |
20.96000 +0.90 |
21.09 | 20.07 | 20.07 | 1,096,416 |
| 06 Aug 25 |
20.06000 -0.05 |
20.52 | 20.06 | 20.34 | 771,549 |
| 05 Aug 25 |
20.11000 +0.22 |
20.23 | 20.01 | 20.05 | 670,454 |
| 04 Aug 25 |
19.89000 +0.06 |
20.10 | 19.84 | 19.99 | 779,611 |
| 01 Aug 25 |
19.82500 -0.81 |
20.46 | 19.65 | 20.45 | 1,859,057 |
| 31 Jul 25 |
20.64000 -0.12 |
20.88 | 20.52 | 20.64 | 796,317 |
| 30 Jul 25 |
20.76000 -0.15 |
20.92 | 20.61 | 20.68 | 881,997 |
| 29 Jul 25 |
20.91000 -0.37 |
21.39 | 20.88 | 21.23 | 897,500 |
| 28 Jul 25 |
21.28000 -0.72 |
22.41 | 21.27 | 22.38 | 1,051,989 |
| 25 Jul 25 |
22.00000 -0.07 |
22.14 | 21.74 | 21.92 | 807,545 |
| 24 Jul 25 |
22.07000 -0.16 |
22.74 | 22.07 | 22.48 | 1,377,874 |
| 23 Jul 25 |
22.23000 +1.25 |
22.24 | 21.34 | 21.50 | 2,430,813 |
| 22 Jul 25 |
20.98000 -0.02 |
21.12 | 20.71 | 20.92 | 1,197,281 |
| 21 Jul 25 |
21.00000 +0.18 |
21.37 | 20.78 | 20.79 | 1,067,980 |
| 18 Jul 25 |
20.82000 +0.79 |
21.06 | 20.27 | 20.28 | 1,723,157 |
| 17 Jul 25 |
20.03000 +0.40 |
20.18 | 19.85 | 19.92 | 1,173,053 |
| 16 Jul 25 |
19.63500 -0.33 |
20.00 | 19.57 | 19.80 | 1,311,741 |
| 15 Jul 25 |
19.96500 +0.31 |
20.11 | 19.73 | 19.73 | 951,165 |
| 14 Jul 25 |
19.65500 -0.35 |
19.88 | 19.59 | 19.69 | 852,841 |
| 11 Jul 25 |
20.01000 -0.30 |
20.15 | 19.91 | 20.15 | 962,779 |
| 10 Jul 25 |
20.31000 +0.13 |
20.32 | 20.00 | 20.20 | 1,051,646 |
| 09 Jul 25 |
20.18000 +0.43 |
20.35 | 19.60 | 19.82 | 1,339,047 |
| 08 Jul 25 |
19.74500 +0.32 |
19.83 | 19.47 | 19.57 | 1,107,065 |
| 07 Jul 25 |
19.42500 +0.28 |
19.52 | 19.17 | 19.22 | 756,078 |
| 04 Jul 25 |
19.14000 +0.05 |
19.36 | 19.08 | 19.20 | 947,780 |
| 03 Jul 25 |
19.09000 -0.55 |
19.85 | 19.09 | 19.76 | 1,512,200 |
| 02 Jul 25 |
19.63500 +0.31 |
19.86 | 19.43 | 19.51 | 1,255,038 |
| 01 Jul 25 |
19.32500 -0.47 |
19.73 | 19.22 | 19.72 | 1,376,462 |
| 30 Jun 25 |
19.80000 -0.14 |
20.14 | 19.74 | 20.00 | 1,369,541 |
| 27 Jun 25 |
19.94000 +0.38 |
20.02 | 19.70 | 19.71 | 1,579,438 |
| 26 Jun 25 |
19.56000 -0.16 |
19.99 | 19.40 | 19.88 | 1,132,766 |
| 25 Jun 25 |
19.72000 -0.09 |
19.95 | 19.62 | 19.86 | 1,072,973 |
| 24 Jun 25 |
19.81000 +1.41 |
20.01 | 19.06 | 19.11 | 2,702,145 |
| 23 Jun 25 |
18.40000 -0.03 |
18.47 | 18.17 | 18.22 | 1,330,412 |
| 20 Jun 25 |
18.43000 +0.15 |
18.73 | 18.41 | 18.48 | 2,495,471 |
| 19 Jun 25 |
18.28500 -0.38 |
18.62 | 18.23 | 18.44 | 1,126,847 |
| 18 Jun 25 |
18.66000 +0.02 |
18.86 | 18.42 | 18.56 | 1,238,960 |
| 17 Jun 25 |
18.63500 -0.27 |
18.78 | 18.33 | 18.71 | 1,244,935 |
| 16 Jun 25 |
18.90500 +0.06 |
19.13 | 18.84 | 18.85 | 988,236 |
| 13 Jun 25 |
18.85000 -0.28 |
18.95 | 18.69 | 18.79 | 1,044,354 |
| 12 Jun 25 |
19.13000 +0.08 |
19.21 | 18.65 | 18.82 | 1,152,102 |
| 11 Jun 25 |
19.04500 +0.16 |
19.22 | 18.84 | 18.91 | 1,242,923 |
| 10 Jun 25 |
18.88500 +0.22 |
18.95 | 18.64 | 18.67 | 1,159,418 |
| 09 Jun 25 |
18.67000 -0.23 |
18.97 | 18.61 | 18.85 | 1,198,072 |
| 06 Jun 25 |
18.90000 -0.16 |
19.15 | 18.85 | 19.02 | 1,298,335 |
| 05 Jun 25 |
19.05500 -0.49 |
19.98 | 18.99 | 19.60 | 1,415,115 |
| 04 Jun 25 |
19.54000 +0.11 |
19.63 | 19.25 | 19.53 | 1,031,155 |
| 03 Jun 25 |
19.43500 -0.02 |
19.55 | 19.01 | 19.42 | 1,123,037 |
| 02 Jun 25 |
19.46000 -0.45 |
19.77 | 19.25 | 19.70 | 1,213,428 |
| 30 May 25 |
19.90500 -0.43 |
20.66 | 19.91 | 20.34 | 4,713,166 |
| 29 May 25 |
20.34000 +0.69 |
20.46 | 20.13 | 20.21 | 1,942,869 |
| 28 May 25 |
19.64500 -0.04 |
19.77 | 19.51 | 19.57 | 1,117,117 |
| 27 May 25 |
19.68500 +0.56 |
19.68 | 19.04 | 19.18 | 1,928,642 |
| 26 May 25 |
19.13000 +0.65 |
19.14 | 18.67 | 18.73 | 929,695 |
| 23 May 25 |
18.47500 -0.23 |
18.68 | 17.88 | 18.63 | 2,032,045 |
| 22 May 25 |
18.70500 -0.26 |
18.97 | 18.63 | 18.74 | 1,559,479 |
| 21 May 25 |
18.97000 -0.03 |
19.03 | 18.60 | 18.77 | 1,408,390 |
| 20 May 25 |
19.00500 +0.25 |
19.14 | 18.53 | 18.83 | 1,915,937 |
| 19 May 25 |
18.75000 -0.45 |
19.40 | 18.47 | 19.18 | 2,499,340 |
| 16 May 25 |
19.20500 -0.32 |
20.36 | 19.16 | 19.75 | 2,557,683 |
| 15 May 25 |
19.52000 +0.76 |
19.52 | 18.66 | 18.90 | 3,706,275 |
| 14 May 25 |
18.76000 -3.92 |
20.88 | 18.51 | 20.88 | 8,123,622 |
| 13 May 25 |
22.68000 +0.27 |
22.79 | 22.25 | 22.50 | 1,166,848 |
| 12 May 25 |
22.41000 +0.30 |
22.81 | 22.24 | 22.30 | 1,272,534 |
| 09 May 25 |
22.11000 +0.16 |
22.45 | 22.03 | 22.06 | 784,426 |
| 08 May 25 |
21.95000 +0.60 |
22.04 | 21.36 | 21.46 | 1,297,147 |
| 07 May 25 |
21.35000 -0.33 |
21.85 | 21.35 | 21.47 | 1,258,559 |
| 06 May 25 |
21.68000 +0.15 |
21.75 | 21.01 | 21.59 | 1,156,243 |
| 05 May 25 |
21.53000 +0.22 |
21.64 | 21.32 | 21.34 | 724,590 |
| 02 May 25 |
21.31000 +0.09 |
21.77 | 21.13 | 21.50 | 1,131,822 |
| 30 Apr 25 |
21.22000 +0.49 |
21.22 | 20.69 | 20.72 | 1,298,456 |
| 29 Apr 25 |
20.73000 -0.02 |
21.03 | 20.60 | 20.79 | 961,764 |
| 28 Apr 25 |
20.75000 +0.02 |
21.01 | 20.51 | 20.69 | 951,132 |
| 25 Apr 25 |
20.73000 +0.38 |
20.79 | 20.38 | 20.58 | 1,165,134 |
| 24 Apr 25 |
20.35000 +0.25 |
20.35 | 19.75 | 19.98 | 737,941 |
| 23 Apr 25 |
20.10000 +0.37 |
20.50 | 20.03 | 20.10 | 966,462 |
| 22 Apr 25 |
19.73000 +0.34 |
19.88 | 19.31 | 19.51 | 798,475 |
| 17 Apr 25 |
19.39000 -0.42 |
20.04 | 19.08 | 19.86 | 1,425,097 |
| 16 Apr 25 |
19.80500 -0.07 |
19.94 | 19.47 | 19.74 | 816,938 |
| 15 Apr 25 |
19.87000 +0.54 |
20.02 | 19.35 | 19.40 | 1,103,920 |
| 14 Apr 25 |
19.33000 +0.84 |
19.50 | 18.94 | 19.17 | 1,094,590 |
| 11 Apr 25 |
18.49000 +0.28 |
18.67 | 17.81 | 18.46 | 1,102,681 |
| 10 Apr 25 |
18.21000 +0.84 |
20.80 | 18.21 | 20.80 | 2,174,648 |
| 09 Apr 25 |
17.36500 -0.52 |
17.74 | 16.96 | 17.44 | 1,567,724 |
| 08 Apr 25 |
17.88500 +0.70 |
18.25 | 17.27 | 17.41 | 2,520,959 |
| 07 Apr 25 |
17.18500 -1.15 |
17.86 | 15.85 | 16.25 | 3,346,024 |
| 04 Apr 25 |
18.33000 -1.42 |
19.69 | 17.77 | 19.46 | 3,588,153 |
| 03 Apr 25 |
19.75500 -0.19 |
20.00 | 19.17 | 19.30 | 1,479,680 |
| 02 Apr 25 |
19.94500 -0.05 |
19.98 | 19.57 | 19.84 | 928,783 |
| 01 Apr 25 |
19.99500 -0.38 |
20.62 | 19.84 | 20.60 | 2,298,190 |
| 31 Mar 25 |
20.38000 -0.47 |
20.49 | 19.87 | 20.44 | 1,554,008 |
| 28 Mar 25 |
20.85000 -0.74 |
21.90 | 20.85 | 21.60 | 1,387,564 |
| 27 Mar 25 |
21.59000 +0.34 |
21.62 | 20.87 | 21.03 | 1,268,435 |
| 26 Mar 25 |
21.25000 -0.72 |
21.90 | 20.72 | 21.90 | 1,727,478 |
| 25 Mar 25 |
21.97000 -0.14 |
22.05 | 21.53 | 21.99 | 1,406,956 |
| 24 Mar 25 |
22.11000 -1.41 |
23.53 | 22.11 | 23.53 | 1,987,313 |
| 21 Mar 25 |
23.52000 -0.25 |
23.89 | 23.26 | 23.67 | 2,858,979 |
| 20 Mar 25 |
23.77000 -1.36 |
25.21 | 23.77 | 25.09 | 1,493,229 |
| 19 Mar 25 |
25.13000 -0.32 |
25.35 | 24.76 | 25.01 | 1,212,903 |
| 18 Mar 25 |
25.45000 +1.18 |
25.45 | 24.33 | 24.45 | 2,291,936 |
| 17 Mar 25 |
24.27000 +0.39 |
24.34 | 23.87 | 24.03 | 739,272 |
| 14 Mar 25 |
23.88000 +0.53 |
24.42 | 23.22 | 23.30 | 1,927,510 |
| 13 Mar 25 |
23.35000 +0.22 |
23.35 | 22.66 | 23.03 | 1,291,669 |
| 12 Mar 25 |
23.13000 +0.23 |
23.59 | 23.03 | 23.20 | 1,323,412 |
| 11 Mar 25 |
22.90000 -0.28 |
23.47 | 22.65 | 23.28 | 1,538,920 |
| 10 Mar 25 |
23.18000 -1.08 |
24.15 | 22.32 | 23.90 | 2,599,950 |
| 07 Mar 25 |
24.26000 -1.76 |
25.40 | 24.00 | 25.23 | 3,023,796 |
| 06 Mar 25 |
26.02000 +2.86 |
26.02 | 23.42 | 23.42 | 4,331,057 |
| 05 Mar 25 |
23.16000 +3.04 |
23.46 | 20.87 | 20.90 | 4,815,356 |
| 04 Mar 25 |
20.12000 -0.98 |
20.80 | 19.89 | 20.75 | 2,209,057 |
| 03 Mar 25 |
21.10000 +0.02 |
21.80 | 20.94 | 21.08 | 1,299,942 |
| 28 Feb 25 |
21.08000 +0.38 |
21.23 | 20.48 | 20.59 | 2,770,918 |
| 27 Feb 25 |
20.70000 -0.21 |
20.92 | 20.33 | 20.84 | 1,075,846 |
| 26 Feb 25 |
20.91000 +0.84 |
21.06 | 20.08 | 20.15 | 1,508,787 |
| 25 Feb 25 |
20.07000 +0.25 |
20.14 | 19.70 | 19.75 | 1,103,596 |
| 24 Feb 25 |
19.81500 -0.27 |
20.20 | 19.75 | 20.02 | 1,168,291 |
| 21 Feb 25 |
20.09000 -0.23 |
20.54 | 20.01 | 20.43 | 827,878 |
| 20 Feb 25 |
20.32000 +0.01 |
21.09 | 20.25 | 20.34 | 902,077 |
| 19 Feb 25 |
20.31000 -0.36 |
20.96 | 20.17 | 20.69 | 1,012,137 |
| 18 Feb 25 |
20.67000 +0.08 |
20.86 | 20.31 | 20.65 | 947,415 |
| 17 Feb 25 |
20.59000 +0.31 |
20.64 | 20.11 | 20.22 | 804,753 |
| 14 Feb 25 |
20.28000 -0.09 |
20.52 | 20.11 | 20.25 | 1,383,610 |
| 13 Feb 25 |
20.37000 -0.17 |
20.78 | 19.97 | 20.73 | 2,031,849 |
| 12 Feb 25 |
20.54000 -0.56 |
21.13 | 20.53 | 20.88 | 1,647,720 |
| 11 Feb 25 |
21.10000 +0.72 |
21.49 | 20.42 | 20.45 | 1,649,752 |
| 10 Feb 25 |
20.38000 +0.12 |
20.69 | 20.27 | 20.27 | 961,065 |
| 07 Feb 25 |
20.26000 +0.41 |
20.44 | 19.95 | 19.98 | 1,784,305 |
| 06 Feb 25 |
19.85000 +0.65 |
19.92 | 19.20 | 19.36 | 1,857,710 |
| 05 Feb 25 |
19.20500 +0.10 |
19.20 | 18.45 | 19.03 | 1,745,795 |
| 04 Feb 25 |
19.10500 +0.05 |
19.10 | 18.70 | 19.01 | 967,277 |
| 03 Feb 25 |
19.06000 -0.06 |
19.14 | 18.28 | 18.50 | 1,166,717 |
| 31 Jan 25 |
19.11500 -0.14 |
19.49 | 18.89 | 19.21 | 1,047,867 |
| 30 Jan 25 |
19.25000 +0.06 |
19.69 | 19.20 | 19.30 | 775,862 |
| 29 Jan 25 |
19.19000 +0.09 |
19.31 | 19.05 | 19.21 | 863,407 |
| 28 Jan 25 |
19.10500 -0.08 |
19.28 | 18.88 | 19.09 | 937,465 |
| 27 Jan 25 |
19.18500 -0.09 |
19.35 | 18.57 | 18.66 | 1,371,408 |
| 24 Jan 25 |
19.27000 -0.26 |
19.73 | 19.27 | 19.68 | 1,253,817 |
| 23 Jan 25 |
19.53500 -0.31 |
20.18 | 19.21 | 20.17 | 1,683,522 |
| 22 Jan 25 |
19.84500 -0.86 |
20.65 | 19.70 | 20.65 | 2,099,156 |
| 21 Jan 25 |
20.71000 -0.10 |
21.02 | 20.54 | 20.77 | 975,815 |
| 20 Jan 25 |
20.81000 +0.28 |
20.96 | 20.05 | 20.52 | 1,189,775 |
| 17 Jan 25 |
20.53000 +0.01 |
20.77 | 20.48 | 20.66 | 810,600 |
| 16 Jan 25 |
20.52000 +0.01 |
20.90 | 20.41 | 20.76 | 997,147 |
| 15 Jan 25 |
20.51000 +0.52 |
20.75 | 20.20 | 20.21 | 1,211,212 |
| 14 Jan 25 |
19.99000 +0.35 |
20.03 | 19.58 | 19.85 | 874,855 |
| 13 Jan 25 |
19.63500 -0.15 |
19.89 | 19.45 | 19.74 | 913,472 |
| 10 Jan 25 |
19.78500 -0.59 |
20.33 | 19.72 | 20.23 | 814,054 |
| 09 Jan 25 |
20.37000 +0.11 |
20.42 | 19.96 | 20.15 | 667,243 |
| 08 Jan 25 |
20.26000 -1.06 |
21.40 | 20.00 | 21.28 | 1,537,426 |
| 07 Jan 25 |
21.32000 -0.97 |
21.68 | 20.84 | 21.57 | 1,701,692 |
| 06 Jan 25 |
22.29000 +0.86 |
22.43 | 21.30 | 21.61 | 1,163,326 |
| 03 Jan 25 |
21.43000 -0.54 |
21.96 | 21.40 | 21.80 | 694,511 |
| 02 Jan 25 |
21.97000 +0.41 |
22.20 | 21.81 | 21.81 | 611,526 |
| 31 Dec 24 |
21.56000 -0.07 |
21.82 | 21.51 | 21.55 | 327,343 |
| 30 Dec 24 |
21.63000 -0.16 |
21.83 | 21.58 | 21.66 | 478,126 |
| 27 Dec 24 |
21.79000 +0.24 |
22.02 | 21.71 | 21.71 | 592,272 |
| 24 Dec 24 |
21.55000 -0.29 |
22.07 | 21.55 | 21.82 | 292,015 |
| 23 Dec 24 |
21.84000 -0.08 |
21.93 | 21.62 | 21.83 | 506,626 |
| 20 Dec 24 |
21.92000 -0.06 |
22.05 | 21.57 | 21.91 | 1,921,299 |
| 19 Dec 24 |
21.98000 -0.26 |
22.26 | 21.83 | 21.99 | 1,039,620 |
| 18 Dec 24 |
22.24000 -0.03 |
22.55 | 22.17 | 22.20 | 672,785 |
| 17 Dec 24 |
22.27000 -0.18 |
22.82 | 22.27 | 22.37 | 1,060,133 |
| 16 Dec 24 |
22.45000 +0.30 |
22.54 | 22.15 | 22.20 | 1,065,705 |
| 13 Dec 24 |
22.15000 +0.05 |
22.30 | 22.09 | 22.10 | 775,937 |
| 12 Dec 24 |
22.10000 -0.03 |
22.37 | 22.08 | 22.13 | 921,127 |
| 11 Dec 24 |
22.13000 +0.06 |
22.17 | 21.80 | 21.87 | 832,243 |
| 10 Dec 24 |
22.07000 +0.59 |
22.21 | 21.33 | 21.42 | 1,368,676 |
| 09 Dec 24 |
21.48000 -0.07 |
21.92 | 21.43 | 21.64 | 752,257 |
| 06 Dec 24 |
21.55000 -0.04 |
21.91 | 21.52 | 21.76 | 1,256,573 |
| 05 Dec 24 |
21.59000 +0.44 |
21.80 | 20.99 | 21.00 | 994,210 |
| 04 Dec 24 |
21.15000 +0.96 |
21.17 | 20.14 | 20.16 | 1,090,768 |
| 03 Dec 24 |
20.19000 -0.21 |
20.57 | 20.14 | 20.38 | 1,368,470 |
| 02 Dec 24 |
20.40000 -0.89 |
21.02 | 20.23 | 20.86 | 1,838,410 |
| 29 Nov 24 |
21.29000 +0.35 |
21.31 | 20.83 | 20.83 | 979,992 |
| 28 Nov 24 |
20.94000 +0.25 |
21.12 | 20.53 | 20.70 | 1,083,048 |
| 27 Nov 24 |
20.69000 -0.21 |
20.77 | 20.29 | 20.77 | 1,124,120 |
| 26 Nov 24 |
20.90000 -0.26 |
21.18 | 20.65 | 20.94 | 773,526 |
| 25 Nov 24 |
21.16000 +0.11 |
21.41 | 20.81 | 21.20 | 2,565,531 |
| 22 Nov 24 |
21.05000 +0.16 |
21.20 | 20.73 | 21.02 | 899,506 |
| 21 Nov 24 |
20.89000 -0.42 |
21.39 | 20.67 | 21.25 | 897,421 |
| 20 Nov 24 |
21.31000 +0.04 |
21.59 | 21.25 | 21.33 | 582,021 |
| 19 Nov 24 |
21.27000 -0.94 |
22.23 | 21.06 | 22.14 | 1,347,704 |
| 18 Nov 24 |
22.21000 -0.52 |
22.80 | 22.02 | 22.36 | 1,351,286 |
| 15 Nov 24 |
22.73000 +0.69 |
23.36 | 21.84 | 21.92 | 2,140,422 |
| 14 Nov 24 |
22.04000 +2.39 |
22.04 | 19.25 | 20.10 | 3,608,087 |
| 13 Nov 24 |
19.65000 -0.18 |
19.81 | 18.05 | 19.51 | 1,303,734 |
| 12 Nov 24 |
19.82500 -0.74 |
20.38 | 19.83 | 20.33 | 1,060,549 |
| 11 Nov 24 |
20.57000 +0.37 |
20.57 | 20.27 | 20.41 | 739,367 |
| 08 Nov 24 |
20.20000 -0.29 |
20.46 | 19.88 | 20.45 | 1,051,276 |
| 07 Nov 24 |
20.49000 +0.39 |
20.52 | 19.92 | 19.96 | 881,228 |
| 06 Nov 24 |
20.10000 -0.49 |
20.92 | 19.88 | 20.71 | 909,087 |
| 05 Nov 24 |
20.59000 +0.18 |
20.59 | 20.16 | 20.34 | 608,403 |
| 04 Nov 24 |
20.41000 +0.43 |
20.47 | 19.84 | 19.92 | 663,626 |
| 01 Nov 24 |
19.98000 -0.08 |
20.16 | 19.78 | 20.15 | 521,990 |
| 31 Oct 24 |
20.06000 -0.04 |
20.31 | 19.94 | 20.05 | 678,890 |
| 30 Oct 24 |
20.10000 -0.20 |
20.49 | 20.08 | 20.15 | 493,532 |
| 29 Oct 24 |
20.30000 +0.01 |
20.61 | 20.19 | 20.35 | 639,656 |
| 28 Oct 24 |
20.29000 -0.26 |
20.60 | 19.95 | 20.53 | 953,139 |
| 25 Oct 24 |
20.55000 +0.32 |
20.55 | 19.55 | 20.04 | 1,043,367 |
| 24 Oct 24 |
20.23000 -0.02 |
20.57 | 20.17 | 20.29 | 739,696 |
| 23 Oct 24 |
20.25000 -0.09 |
20.57 | 20.20 | 20.20 | 711,842 |
| 22 Oct 24 |
20.34000 -0.07 |
20.46 | 20.21 | 20.30 | 560,672 |
| 21 Oct 24 |
20.41000 -0.10 |
20.70 | 20.26 | 20.39 | 544,062 |
| 18 Oct 24 |
20.51000 +0.06 |
20.66 | 20.37 | 20.41 | 818,450 |
| 17 Oct 24 |
20.45000 +0.01 |
20.49 | 20.30 | 20.44 | 763,737 |
| 16 Oct 24 |
20.44000 +1.24 |
20.44 | 19.27 | 19.27 | 1,484,319 |
| 15 Oct 24 |
19.20000 -0.19 |
19.75 | 19.18 | 19.55 | 904,965 |
| 14 Oct 24 |
19.39500 -0.23 |
19.66 | 19.31 | 19.56 | 517,433 |
| 11 Oct 24 |
19.62500 +0.13 |
20.17 | 19.45 | 19.55 | 752,551 |
| 10 Oct 24 |
19.50000 -0.23 |
19.92 | 19.47 | 19.65 | 668,273 |
| 09 Oct 24 |
19.72500 +0.32 |
19.73 | 19.33 | 19.36 | 458,549 |
| 08 Oct 24 |
19.40500 -0.07 |
19.56 | 19.17 | 19.24 | 688,924 |
| 07 Oct 24 |
19.48000 +0.05 |
19.88 | 19.47 | 19.75 | 783,138 |
| 04 Oct 24 |
19.43000 +0.80 |
19.70 | 18.70 | 18.70 | 1,724,120 |
| 03 Oct 24 |
18.63000 +0.27 |
19.07 | 18.22 | 18.31 | 779,979 |
| 02 Oct 24 |
18.35500 -0.11 |
18.42 | 18.11 | 18.42 | 658,350 |
| 01 Oct 24 |
18.46500 -0.17 |
18.86 | 18.40 | 18.60 | 699,562 |
| 30 Sep 24 |
18.63500 -0.30 |
18.87 | 18.42 | 18.75 | 1,020,851 |
| 27 Sep 24 |
18.93000 +0.24 |
19.09 | 18.59 | 18.60 | 1,346,438 |
| 26 Sep 24 |
18.69500 +0.52 |
18.79 | 18.28 | 18.40 | 1,358,843 |
| 25 Sep 24 |
18.17000 +0.36 |
18.53 | 17.63 | 17.63 | 1,072,479 |
| 24 Sep 24 |
17.80500 +0.15 |
18.11 | 17.64 | 18.00 | 752,587 |
| 23 Sep 24 |
17.65500 +0.01 |
17.84 | 17.38 | 17.60 | 957,544 |
| 20 Sep 24 |
17.64500 -0.31 |
18.13 | 17.65 | 17.83 | 1,687,629 |
| 19 Sep 24 |
17.96000 +0.63 |
18.03 | 17.65 | 17.88 | 1,444,940 |
| 18 Sep 24 |
17.33000 -0.04 |
17.53 | 17.21 | 17.34 | 1,048,760 |
| 17 Sep 24 |
17.37000 +0.12 |
17.54 | 17.25 | 17.32 | 925,667 |
| 16 Sep 24 |
17.25000 -0.04 |
17.40 | 16.98 | 17.22 | 798,785 |
| 13 Sep 24 |
17.29000 +0.64 |
17.29 | 16.77 | 16.80 | 1,571,870 |
| 12 Sep 24 |
16.65500 +0.56 |
16.77 | 16.13 | 16.41 | 1,932,483 |
| 11 Sep 24 |
16.10000 -0.18 |
16.73 | 15.69 | 16.33 | 1,706,076 |
| 10 Sep 24 |
16.28000 -0.82 |
16.92 | 16.18 | 16.80 | 1,824,651 |
| 09 Sep 24 |
17.10500 -0.17 |
17.46 | 17.02 | 17.32 | 865,712 |
| 06 Sep 24 |
17.27000 -0.35 |
17.58 | 17.16 | 17.53 | 1,116,386 |
| 05 Sep 24 |
17.62500 +0.27 |
17.78 | 17.27 | 17.27 | 941,758 |
| 04 Sep 24 |
17.35000 -0.51 |
17.56 | 16.92 | 17.43 | 1,215,953 |
| 03 Sep 24 |
17.86000 -0.70 |
18.63 | 17.75 | 18.49 | 728,796 |
| 02 Sep 24 |
18.56000 +0.08 |
18.67 | 18.20 | 18.47 | 482,008 |
| 30 Aug 24 |
18.47500 -0.15 |
18.75 | 18.40 | 18.59 | 1,369,929 |
| 29 Aug 24 |
18.62000 -0.07 |
18.80 | 18.55 | 18.61 | 561,008 |
| 28 Aug 24 |
18.69500 +0.00 |
18.80 | 18.51 | 18.69 | 729,158 |
| 27 Aug 24 |
18.69500 +0.26 |
18.73 | 18.37 | 18.39 | 717,054 |
| 26 Aug 24 |
18.43000 +0.10 |
18.48 | 18.25 | 18.34 | 641,648 |
| 23 Aug 24 |
18.33000 +0.34 |
18.33 | 18.04 | 18.07 | 851,503 |
| 22 Aug 24 |
17.99000 +0.16 |
18.18 | 17.82 | 17.82 | 617,613 |
| 21 Aug 24 |
17.83000 -0.05 |
18.02 | 17.82 | 17.89 | 655,956 |
| 20 Aug 24 |
17.88000 +0.05 |
17.97 | 17.72 | 17.84 | 619,025 |
| 19 Aug 24 |
17.83000 +0.32 |
17.93 | 17.47 | 17.55 | 895,718 |
| 16 Aug 24 |
17.51000 -0.07 |
17.83 | 17.46 | 17.61 | 718,193 |
| 15 Aug 24 |
17.58000 +0.28 |
17.74 | 17.28 | 17.33 | 824,758 |
| 14 Aug 24 |
17.30000 +0.18 |
17.52 | 17.20 | 17.23 | 609,445 |
| 13 Aug 24 |
17.12000 +0.03 |
17.21 | 17.00 | 17.18 | 669,046 |
| 12 Aug 24 |
17.09000 +0.02 |
17.33 | 17.01 | 17.25 | 361,774 |
| 09 Aug 24 |
17.07000 -0.17 |
17.45 | 17.07 | 17.29 | 434,489 |
| 08 Aug 24 |
17.24000 +0.07 |
17.24 | 16.77 | 16.92 | 476,381 |
| 07 Aug 24 |
17.17000 +0.45 |
17.23 | 16.92 | 16.98 | 753,730 |
| 06 Aug 24 |
16.71500 -0.28 |
17.44 | 16.60 | 17.28 | 922,860 |
| 05 Aug 24 |
16.99500 -0.13 |
17.09 | 15.78 | 16.60 | 1,554,446 |
| 02 Aug 24 |
17.12500 -0.39 |
17.51 | 16.92 | 17.46 | 1,665,985 |
| 01 Aug 24 |
17.51000 -0.61 |
18.07 | 17.38 | 18.00 | 1,329,190 |
| 31 Jul 24 |
18.12000 +0.08 |
18.49 | 18.08 | 18.33 | 1,015,708 |
| 30 Jul 24 |
18.04500 +0.07 |
18.24 | 17.96 | 18.00 | 585,328 |
| 29 Jul 24 |
17.98000 -0.02 |
18.27 | 17.85 | 18.08 | 867,680 |
| 26 Jul 24 |
18.00000 +0.38 |
18.09 | 17.46 | 17.61 | 885,544 |
| 25 Jul 24 |
17.62000 -0.35 |
17.66 | 17.18 | 17.47 | 1,565,141 |
| 24 Jul 24 |
17.97500 -0.31 |
18.50 | 17.79 | 18.38 | 1,105,704 |
| 23 Jul 24 |
18.28000 +0.08 |
18.41 | 18.05 | 18.19 | 973,433 |
| 22 Jul 24 |
18.20000 +0.55 |
18.34 | 17.65 | 17.70 | 1,581,519 |
| 19 Jul 24 |
17.65500 -0.13 |
17.78 | 17.33 | 17.64 | 1,637,759 |
| 18 Jul 24 |
17.78000 +0.16 |
17.98 | 17.49 | 17.67 | 1,573,309 |
| 17 Jul 24 |
17.62000 +0.19 |
17.93 | 17.43 | 17.53 | 980,176 |
| 16 Jul 24 |
17.43000 +0.28 |
17.43 | 17.10 | 17.12 | 998,808 |
| 15 Jul 24 |
17.15000 -0.19 |
17.32 | 16.96 | 17.18 | 921,201 |
| 12 Jul 24 |
17.34000 +0.02 |
17.58 | 17.25 | 17.33 | 906,046 |
| 11 Jul 24 |
17.32000 +0.55 |
17.48 | 16.79 | 17.20 | 1,757,304 |
| 10 Jul 24 |
16.77000 +0.83 |
16.90 | 15.84 | 15.94 | 2,049,193 |
| 09 Jul 24 |
15.94500 -0.49 |
16.54 | 15.70 | 16.46 | 1,620,242 |
| 08 Jul 24 |
16.43500 +0.10 |
16.87 | 15.99 | 16.15 | 1,072,225 |
| 05 Jul 24 |
16.33000 -0.33 |
16.72 | 16.22 | 16.58 | 891,893 |
| 04 Jul 24 |
16.66000 -0.02 |
16.83 | 16.38 | 16.73 | 754,446 |
| 03 Jul 24 |
16.68000 +0.59 |
16.82 | 16.16 | 16.22 | 1,518,369 |
| 02 Jul 24 |
16.09500 -0.02 |
16.19 | 15.78 | 15.99 | 1,183,489 |
| 01 Jul 24 |
16.11500 +0.41 |
16.58 | 16.11 | 16.30 | 1,529,095 |
| 28 Jun 24 |
15.70000 +0.19 |
15.83 | 15.47 | 15.58 | 2,484,268 |
| 27 Jun 24 |
15.50500 +0.18 |
15.69 | 15.43 | 15.57 | 1,709,881 |
| 26 Jun 24 |
15.33000 -0.13 |
15.81 | 15.27 | 15.51 | 1,130,474 |
| 25 Jun 24 |
15.46000 -0.22 |
15.63 | 15.31 | 15.49 | 1,201,500 |
| 24 Jun 24 |
15.67500 -0.15 |
15.87 | 15.35 | 15.70 | 1,232,988 |
| 21 Jun 24 |
15.82500 -0.63 |
16.54 | 15.77 | 16.50 | 3,476,502 |
| 20 Jun 24 |
16.45000 +0.43 |
16.45 | 15.99 | 16.03 | 1,293,393 |
| 19 Jun 24 |
16.02000 -0.09 |
16.48 | 15.93 | 16.25 | 1,151,770 |
| 18 Jun 24 |
16.11000 +0.10 |
16.59 | 15.85 | 16.33 | 1,523,966 |
| 17 Jun 24 |
16.01000 +0.51 |
16.25 | 15.52 | 15.61 | 2,279,480 |
| 14 Jun 24 |
15.50500 -0.53 |
16.03 | 15.28 | 15.95 | 2,575,213 |
| 13 Jun 24 |
16.03500 -0.75 |
16.98 | 15.90 | 16.80 | 2,302,059 |
| 12 Jun 24 |
16.78000 -0.01 |
17.22 | 16.55 | 16.73 | 1,658,981 |
| 11 Jun 24 |
16.79500 -0.89 |
17.85 | 16.67 | 17.80 | 1,715,282 |
| 10 Jun 24 |
17.68500 -0.02 |
17.75 | 17.13 | 17.45 | 1,725,944 |
| 07 Jun 24 |
17.70000 -0.28 |
17.93 | 17.53 | 17.90 | 1,122,231 |
| 06 Jun 24 |
17.98000 +0.16 |
18.26 | 17.45 | 17.84 | 2,186,509 |
| 05 Jun 24 |
17.82000 +0.52 |
18.06 | 17.23 | 17.24 | 2,034,226 |
| 04 Jun 24 |
17.30000 -0.34 |
17.55 | 17.15 | 17.42 | 2,358,852 |
| 03 Jun 24 |
17.63500 -0.35 |
18.05 | 17.22 | 17.90 | 2,919,811 |
| 31 May 24 |
17.99000 -0.71 |
18.75 | 17.56 | 18.70 | 4,870,095 |
| 30 May 24 |
18.70000 -0.13 |
18.89 | 18.42 | 18.44 | 1,518,691 |
| 29 May 24 |
18.83000 +0.06 |
18.83 | 18.45 | 18.66 | 2,104,692 |
| 28 May 24 |
18.77000 -0.97 |
19.00 | 18.27 | 18.67 | 2,648,842 |
| 27 May 24 |
19.73500 +1.04 |
19.88 | 18.40 | 18.45 | 3,194,484 |
| 24 May 24 |
18.69500 +0.48 |
18.69 | 18.08 | 18.09 | 1,641,550 |
| 23 May 24 |
18.22000 +0.08 |
18.34 | 18.01 | 18.15 | 729,534 |
| 22 May 24 |
18.13500 -0.01 |
18.28 | 17.60 | 18.01 | 1,226,228 |
| 21 May 24 |
18.14500 -0.05 |
18.30 | 18.03 | 18.11 | 924,149 |
| 20 May 24 |
18.19000 +0.11 |
18.30 | 18.00 | 18.05 | 798,375 |
| 17 May 24 |
18.08500 -0.16 |
18.19 | 17.96 | 18.17 | 1,190,014 |
| 16 May 24 |
18.24500 +0.26 |
18.48 | 18.04 | 18.20 | 1,266,684 |
| 15 May 24 |
17.99000 -0.27 |
18.70 | 17.80 | 18.50 | 1,535,533 |
| 14 May 24 |
18.26000 +0.26 |
18.65 | 17.79 | 18.00 | 2,071,352 |
| 13 May 24 |
18.00000 +0.89 |
18.16 | 17.13 | 17.27 | 2,070,200 |
| 10 May 24 |
17.11000 +0.52 |
17.43 | 16.53 | 16.68 | 2,078,321 |
| 09 May 24 |
16.59000 -0.52 |
17.17 | 16.51 | 17.01 | 1,965,559 |
| 08 May 24 |
17.11000 +1.47 |
17.30 | 14.50 | 14.65 | 5,505,545 |
| 07 May 24 |
15.64500 +0.05 |
15.80 | 15.28 | 15.58 | 1,957,475 |
| 06 May 24 |
15.59500 +0.04 |
15.81 | 15.50 | 15.60 | 857,283 |
| 03 May 24 |
15.55500 +0.01 |
15.95 | 15.51 | 15.63 | 1,111,201 |
| 02 May 24 |
15.54500 +0.67 |
15.74 | 14.94 | 14.97 | 2,459,539 |
| 30 Apr 24 |
14.87500 -0.38 |
15.39 | 14.74 | 15.15 | 2,095,890 |
| 29 Apr 24 |
15.25500 +0.21 |
15.39 | 15.17 | 15.24 | 918,807 |
| 26 Apr 24 |
15.04500 +0.14 |
15.27 | 14.98 | 15.00 | 1,640,363 |
| 25 Apr 24 |
14.90500 -0.14 |
15.38 | 14.89 | 15.06 | 1,380,037 |
| 24 Apr 24 |
15.04000 -0.30 |
15.40 | 14.97 | 15.34 | 1,649,971 |
| 23 Apr 24 |
15.33500 -0.10 |
15.84 | 15.15 | 15.53 | 2,083,318 |
| 22 Apr 24 |
15.44000 +0.34 |
16.11 | 14.98 | 15.50 | 3,251,608 |
| 19 Apr 24 |
15.10000 +0.00 |
15.10 | 14.70 | 14.85 | 2,225,261 |
| 18 Apr 24 |
15.10000 +0.81 |
15.18 | 14.46 | 14.46 | 2,501,922 |
| 17 Apr 24 |
14.29000 +0.41 |
14.44 | 13.90 | 13.97 | 1,810,504 |
| 16 Apr 24 |
13.87500 -0.42 |
14.13 | 13.66 | 14.00 | 2,294,707 |
| 15 Apr 24 |
14.29500 -0.07 |
14.79 | 14.29 | 14.45 | 2,215,003 |
| 12 Apr 24 |
14.37000 -0.46 |
15.06 | 14.34 | 14.97 | 1,948,651 |
| 11 Apr 24 |
14.83000 -0.07 |
15.36 | 14.83 | 14.88 | 2,110,352 |
| 10 Apr 24 |
14.90000 +0.05 |
15.66 | 14.68 | 14.94 | 3,672,289 |
| 09 Apr 24 |
14.85000 +0.98 |
15.40 | 13.74 | 13.80 | 4,229,934 |
| 08 Apr 24 |
13.87500 +0.04 |
14.03 | 13.18 | 13.78 | 2,402,134 |
| 05 Apr 24 |
13.83500 -0.22 |
13.88 | 13.37 | 13.87 | 2,916,619 |
| 04 Apr 24 |
14.05500 -0.14 |
14.23 | 13.98 | 14.20 | 1,601,034 |
| 03 Apr 24 |
14.20000 +0.11 |
14.25 | 13.85 | 14.19 | 1,629,658 |
| 02 Apr 24 |
14.08500 -0.05 |
14.21 | 13.72 | 13.90 | 2,106,561 |
| 28 Mar 24 |
14.13000 +0.36 |
14.27 | 13.81 | 13.84 | 2,362,625 |
| 27 Mar 24 |
13.77500 +0.17 |
13.85 | 13.52 | 13.65 | 1,523,326 |
| 26 Mar 24 |
13.60000 +0.42 |
13.60 | 13.15 | 13.18 | 1,712,820 |
| 25 Mar 24 |
13.18000 +0.07 |
13.33 | 13.04 | 13.10 | 1,185,677 |
| 22 Mar 24 |
13.11000 -0.10 |
13.21 | 12.91 | 13.16 | 1,994,878 |
| 21 Mar 24 |
13.21000 +0.42 |
13.36 | 13.00 | 13.04 | 1,964,165 |
| 20 Mar 24 |
12.79000 -0.09 |
12.90 | 12.69 | 12.85 | 1,225,207 |
| 19 Mar 24 |
12.88000 -0.22 |
13.13 | 12.81 | 13.03 | 1,907,631 |
| 18 Mar 24 |
13.09500 +0.78 |
13.57 | 12.90 | 12.93 | 4,663,737 |
| 15 Mar 24 |
12.31000 +0.26 |
12.31 | 11.92 | 12.07 | 5,777,213 |
| 14 Mar 24 |
12.05000 +0.15 |
12.44 | 11.90 | 11.95 | 2,561,213 |
| 13 Mar 24 |
11.89500 -0.26 |
12.13 | 11.56 | 12.12 | 2,240,349 |
| 12 Mar 24 |
12.15500 +0.43 |
12.23 | 11.68 | 11.77 | 1,712,441 |
| 11 Mar 24 |
11.72500 -0.28 |
11.98 | 11.56 | 11.84 | 1,498,021 |
| 08 Mar 24 |
12.00500 -0.06 |
12.30 | 11.87 | 11.98 | 1,224,132 |
| 07 Mar 24 |
12.06000 +0.22 |
12.10 | 11.69 | 11.79 | 1,415,775 |
| 06 Mar 24 |
11.84000 +0.20 |
11.99 | 11.62 | 11.63 | 1,176,904 |
| 05 Mar 24 |
11.63500 -0.43 |
11.89 | 11.53 | 11.88 | 2,014,879 |
| 04 Mar 24 |
12.06500 -0.02 |
12.13 | 11.96 | 12.09 | 1,014,413 |
| 01 Mar 24 |
12.08500 -0.26 |
12.49 | 12.01 | 12.49 | 1,254,155 |
| 29 Feb 24 |
12.34000 -0.04 |
12.50 | 12.19 | 12.38 | 3,589,470 |
| 28 Feb 24 |
12.38000 +0.17 |
12.52 | 12.23 | 12.34 | 2,036,246 |
| 27 Feb 24 |
12.21000 +0.65 |
12.27 | 11.52 | 11.56 | 3,159,059 |
| 26 Feb 24 |
11.56000 -0.23 |
11.78 | 11.54 | 11.75 | 1,471,499 |
| 23 Feb 24 |
11.79000 -0.03 |
12.00 | 11.66 | 11.96 | 1,432,729 |
| 22 Feb 24 |
11.82500 -0.12 |
12.31 | 11.77 | 12.07 | 2,174,815 |
| 21 Feb 24 |
11.94500 +0.51 |
11.94 | 11.52 | 11.54 | 2,918,331 |
| 20 Feb 24 |
11.44000 +0.09 |
11.50 | 11.20 | 11.28 | 1,706,947 |
| 19 Feb 24 |
11.35000 -0.34 |
11.60 | 11.34 | 11.57 | 1,363,076 |
| 16 Feb 24 |
11.69500 +0.16 |
11.84 | 11.60 | 11.68 | 1,697,463 |
| 15 Feb 24 |
11.53000 +0.15 |
11.89 | 11.48 | 11.51 | 1,693,108 |
| 14 Feb 24 |
11.38000 +0.15 |
11.43 | 11.10 | 11.15 | 1,399,634 |
| 13 Feb 24 |
11.23000 -0.31 |
11.52 | 11.18 | 11.51 | 2,478,920 |
| 12 Feb 24 |
11.53500 -0.16 |
11.78 | 11.44 | 11.72 | 1,809,794 |
| 09 Feb 24 |
11.70000 +0.09 |
11.82 | 11.54 | 11.59 | 1,458,713 |
| 08 Feb 24 |
11.61000 +0.09 |
11.78 | 11.47 | 11.50 | 1,456,809 |
| 07 Feb 24 |
11.52500 +0.03 |
11.68 | 11.32 | 11.45 | 1,439,986 |
| 06 Feb 24 |
11.49500 +0.02 |
11.64 | 11.28 | 11.54 | 1,599,888 |
| 05 Feb 24 |
11.47500 -0.48 |
12.00 | 11.42 | 11.90 | 1,940,588 |
| 02 Feb 24 |
11.96000 +0.13 |
12.21 | 11.96 | 11.99 | 1,636,080 |
| 01 Feb 24 |
11.83000 +0.08 |
12.03 | 11.52 | 11.54 | 1,762,191 |
| 31 Jan 24 |
11.75000 +0.07 |
11.95 | 11.69 | 11.76 | 1,436,577 |
| 30 Jan 24 |
11.67500 +0.04 |
11.71 | 11.47 | 11.60 | 1,294,749 |
| 29 Jan 24 |
11.63500 -0.06 |
11.66 | 11.36 | 11.60 | 1,640,800 |
| 26 Jan 24 |
11.69500 +0.34 |
11.77 | 11.37 | 11.41 | 3,039,054 |
| 25 Jan 24 |
11.36000 +0.10 |
11.52 | 11.23 | 11.35 | 2,402,030 |
| 24 Jan 24 |
11.25500 -0.65 |
12.31 | 10.95 | 12.12 | 5,932,963 |
| 23 Jan 24 |
11.90500 +0.44 |
12.16 | 11.49 | 11.67 | 3,947,848 |
| 22 Jan 24 |
11.46500 +0.50 |
11.49 | 11.11 | 11.13 | 2,337,320 |
| 19 Jan 24 |
10.96500 -0.35 |
11.44 | 10.84 | 11.41 | 3,165,248 |
| 18 Jan 24 |
11.31500 -0.03 |
11.49 | 11.22 | 11.31 | 1,778,793 |
| 17 Jan 24 |
11.34500 -0.09 |
11.40 | 11.06 | 11.26 | 2,737,375 |
| 16 Jan 24 |
11.44000 -0.42 |
11.67 | 11.23 | 11.67 | 3,236,604 |
| 15 Jan 24 |
11.86000 +0.06 |
12.10 | 11.59 | 11.72 | 1,687,371 |
| 12 Jan 24 |
11.80000 +0.07 |
11.95 | 11.69 | 11.83 | 1,759,616 |
| 11 Jan 24 |
11.73500 +0.04 |
12.02 | 11.73 | 11.88 | 2,294,338 |
| 10 Jan 24 |
11.69500 -0.21 |
12.19 | 11.66 | 11.90 | 1,995,360 |
| 09 Jan 24 |
11.90500 +0.62 |
11.97 | 11.34 | 11.34 | 2,755,664 |
| 08 Jan 24 |
11.28500 +0.07 |
11.35 | 11.04 | 11.26 | 1,307,937 |
| 05 Jan 24 |
11.21500 -0.01 |
11.29 | 10.93 | 11.20 | 1,769,636 |
| 04 Jan 24 |
11.23000 +0.26 |
11.36 | 11.11 | 11.17 | 2,977,868 |
| 03 Jan 24 |
10.96500 -1.20 |
12.01 | 10.66 | 12.00 | 7,881,104 |
| 02 Jan 24 |
12.17000 -0.01 |
12.51 | 12.05 | 12.28 | 1,431,050 |
| 29 Dec 23 |
12.18000 +0.05 |
12.27 | 12.11 | 12.15 | 1,144,072 |
| 28 Dec 23 |
12.13500 -0.07 |
12.31 | 12.06 | 12.25 | 895,881 |
| 27 Dec 23 |
12.20500 +0.20 |
12.34 | 12.09 | 12.09 | 1,358,163 |
| 22 Dec 23 |
12.00500 -0.21 |
12.25 | 11.98 | 12.13 | 1,411,035 |
| 21 Dec 23 |
12.21500 +0.03 |
12.32 | 12.07 | 12.16 | 1,176,024 |
| 20 Dec 23 |
12.18500 -0.04 |
12.47 | 12.02 | 12.27 | 1,714,188 |
| 19 Dec 23 |
12.22500 +0.17 |
12.32 | 11.92 | 11.94 | 2,391,642 |
| 18 Dec 23 |
12.05500 +0.01 |
12.33 | 11.94 | 12.12 | 2,191,676 |
| 15 Dec 23 |
12.05000 +0.40 |
12.07 | 11.70 | 11.74 | 6,084,663 |
| 14 Dec 23 |
11.64500 +0.95 |
11.65 | 10.82 | 11.00 | 4,614,371 |
| 13 Dec 23 |
10.69500 -0.39 |
11.19 | 10.68 | 11.02 | 3,217,245 |
| 12 Dec 23 |
11.08000 -0.27 |
11.40 | 11.07 | 11.40 | 2,336,659 |
| 11 Dec 23 |
11.34500 -0.34 |
11.69 | 11.35 | 11.65 | 1,962,822 |
| 08 Dec 23 |
11.69000 +0.06 |
11.82 | 11.32 | 11.44 | 2,814,681 |
| 07 Dec 23 |
11.63000 +0.03 |
11.69 | 11.32 | 11.50 | 1,869,327 |
| 06 Dec 23 |
11.59500 +0.39 |
11.81 | 11.02 | 11.19 | 3,649,361 |
| 05 Dec 23 |
11.20500 -0.22 |
11.34 | 11.06 | 11.30 | 2,821,052 |
| 04 Dec 23 |
11.42500 -0.39 |
11.92 | 11.38 | 11.85 | 2,501,965 |
| 01 Dec 23 |
11.81000 +0.44 |
11.81 | 11.38 | 11.45 | 2,969,547 |
| 30 Nov 23 |
11.37000 -0.13 |
11.47 | 11.07 | 11.41 | 4,193,715 |
| 29 Nov 23 |
11.49500 -0.43 |
11.86 | 11.49 | 11.76 | 3,544,641 |
| 28 Nov 23 |
11.92000 -0.30 |
12.23 | 11.86 | 12.20 | 2,300,379 |
| 27 Nov 23 |
12.21500 -0.10 |
12.45 | 12.22 | 12.28 | 1,132,484 |
| 24 Nov 23 |
12.32000 -0.01 |
12.37 | 12.15 | 12.34 | 1,397,359 |
| 23 Nov 23 |
12.33000 -0.13 |
12.46 | 12.26 | 12.40 | 1,154,148 |
| 22 Nov 23 |
12.45500 +0.00 |
12.80 | 12.44 | 12.53 | 1,784,344 |
| 21 Nov 23 |
12.45500 +0.09 |
12.79 | 12.45 | 12.47 | 2,440,065 |
| 20 Nov 23 |
12.37000 +0.01 |
12.76 | 12.35 | 12.42 | 2,692,905 |
| 17 Nov 23 |
12.36500 -0.20 |
12.65 | 12.17 | 12.55 | 4,073,071 |
| 16 Nov 23 |
12.57000 +0.53 |
12.88 | 11.98 | 12.00 | 4,832,385 |
| 15 Nov 23 |
12.04000 -2.13 |
13.20 | 11.03 | 12.40 | 15,782,482 |
| 14 Nov 23 |
14.17000 +0.76 |
14.28 | 13.35 | 13.52 | 3,846,638 |
| 13 Nov 23 |
13.41500 +0.31 |
13.44 | 13.16 | 13.21 | 1,683,122 |
| 10 Nov 23 |
13.10500 -0.77 |
13.70 | 12.91 | 13.70 | 2,772,145 |
| 09 Nov 23 |
13.87500 +0.19 |
13.94 | 13.58 | 13.69 | 1,576,948 |
| 08 Nov 23 |
13.68000 +0.11 |
13.95 | 13.47 | 13.51 | 2,209,116 |
| 07 Nov 23 |
13.57500 -0.18 |
13.68 | 13.34 | 13.60 | 1,998,365 |
| 06 Nov 23 |
13.75000 -0.15 |
14.15 | 13.75 | 14.09 | 2,261,760 |
| 03 Nov 23 |
13.89500 +0.69 |
14.22 | 13.29 | 13.39 | 3,363,983 |
| 02 Nov 23 |
13.21000 +0.46 |
13.42 | 12.90 | 12.94 | 3,150,783 |
| 01 Nov 23 |
12.75000 +0.00 |
12.89 | 12.70 | 12.76 | 1,395,495 |
| 31 Oct 23 |
12.75000 +0.41 |
12.82 | 12.34 | 12.34 | 2,875,738 |
| 30 Oct 23 |
12.34000 +0.27 |
12.54 | 12.15 | 12.18 | 2,432,726 |
| 27 Oct 23 |
12.07000 +0.17 |
12.11 | 11.78 | 11.93 | 1,676,550 |
| 26 Oct 23 |
11.90000 -0.02 |
12.01 | 11.51 | 11.78 | 2,473,595 |
| 25 Oct 23 |
11.92000 -0.34 |
12.23 | 11.80 | 12.22 | 2,590,866 |
| 24 Oct 23 |
12.26000 +0.05 |
12.35 | 12.06 | 12.18 | 1,406,769 |
| 23 Oct 23 |
12.21000 +0.05 |
12.24 | 11.86 | 12.23 | 1,905,044 |
| 20 Oct 23 |
12.16500 -0.29 |
12.26 | 12.07 | 12.24 | 2,418,579 |
| 19 Oct 23 |
12.45500 +0.16 |
12.47 | 12.07 | 12.17 | 2,104,286 |
| 18 Oct 23 |
12.29000 -0.12 |
12.53 | 12.22 | 12.30 | 2,460,006 |
| 17 Oct 23 |
12.41000 -0.34 |
12.78 | 12.32 | 12.72 | 2,067,827 |
| 16 Oct 23 |
12.75000 -0.01 |
12.88 | 12.36 | 12.72 | 2,940,178 |
| 13 Oct 23 |
12.76000 -0.51 |
13.52 | 12.66 | 13.13 | 4,538,761 |
| 12 Oct 23 |
13.27500 -0.13 |
13.77 | 13.11 | 13.53 | 3,156,039 |
| 11 Oct 23 |
13.40500 -0.26 |
13.86 | 13.39 | 13.50 | 3,563,850 |
| 10 Oct 23 |
13.66000 +0.59 |
13.98 | 13.13 | 13.13 | 5,097,512 |
| 09 Oct 23 |
13.07000 -0.22 |
13.40 | 12.91 | 13.23 | 3,584,687 |
| 06 Oct 23 |
13.28500 -0.11 |
13.95 | 12.52 | 13.45 | 10,453,166 |
| 05 Oct 23 |
13.39500 -8.06 |
15.00 | 12.91 | 14.85 | 20,727,332 |
| 04 Oct 23 |
21.46000 -0.23 |
21.60 | 21.19 | 21.50 | 1,036,546 |
| 03 Oct 23 |
21.69000 -0.55 |
22.10 | 21.53 | 21.98 | 1,122,307 |
| 02 Oct 23 |
22.24000 -0.36 |
22.80 | 21.97 | 22.75 | 1,162,340 |
| 29 Sep 23 |
22.60000 -0.10 |
22.98 | 22.60 | 22.91 | 1,402,730 |
| 28 Sep 23 |
22.70000 +0.08 |
22.74 | 22.38 | 22.59 | 999,711 |
| 27 Sep 23 |
22.62000 +0.23 |
22.88 | 22.36 | 22.40 | 1,002,006 |
| 26 Sep 23 |
22.39000 -0.44 |
22.54 | 22.17 | 22.52 | 920,099 |
| 25 Sep 23 |
22.83000 -0.51 |
23.35 | 22.54 | 23.24 | 1,143,551 |
| 22 Sep 23 |
23.34000 -0.24 |
23.39 | 23.11 | 23.30 | 883,061 |
| 21 Sep 23 |
23.58000 -0.48 |
23.77 | 23.41 | 23.64 | 1,087,017 |
| 20 Sep 23 |
24.06000 +0.03 |
24.21 | 23.91 | 24.13 | 823,296 |
| 19 Sep 23 |
24.03000 +0.27 |
24.09 | 23.64 | 23.69 | 629,247 |
| 18 Sep 23 |
23.76000 -0.40 |
24.16 | 23.69 | 24.00 | 669,983 |
| 15 Sep 23 |
24.16000 -0.13 |
24.69 | 23.99 | 24.48 | 2,481,687 |
| 14 Sep 23 |
24.29000 +1.07 |
24.38 | 23.11 | 23.31 | 1,337,015 |
| 13 Sep 23 |
23.22000 -0.94 |
23.72 | 22.86 | 23.62 | 1,851,609 |
| 12 Sep 23 |
24.16000 -0.01 |
24.35 | 23.93 | 24.35 | 693,056 |
| 11 Sep 23 |
24.17000 +0.46 |
24.35 | 23.88 | 23.88 | 815,759 |
| 08 Sep 23 |
23.71000 -0.31 |
24.21 | 23.45 | 24.10 | 1,140,665 |
| 07 Sep 23 |
24.02000 -0.86 |
24.84 | 24.02 | 24.78 | 1,109,378 |
| 06 Sep 23 |
24.88000 +0.21 |
24.91 | 24.25 | 24.40 | 740,080 |
| 05 Sep 23 |
24.67000 -0.30 |
24.90 | 24.51 | 24.84 | 689,662 |
| 04 Sep 23 |
24.97000 -0.14 |
25.33 | 24.86 | 25.23 | 603,328 |
| 01 Sep 23 |
25.11000 -0.40 |
25.44 | 25.11 | 25.43 | 1,206,835 |
| 31 Aug 23 |
25.51000 +0.06 |
25.83 | 25.32 | 25.55 | 3,858,046 |
| 30 Aug 23 |
25.45000 -0.32 |
25.85 | 25.21 | 25.70 | 721,676 |
| 29 Aug 23 |
25.77000 +0.11 |
25.87 | 25.52 | 25.84 | 711,850 |
| 28 Aug 23 |
25.66000 +0.34 |
25.77 | 25.28 | 25.64 | 629,719 |
| 25 Aug 23 |
25.32000 -0.26 |
25.62 | 25.27 | 25.45 | 483,008 |
| 24 Aug 23 |
25.58000 -0.23 |
26.26 | 25.58 | 26.07 | 609,605 |
| 23 Aug 23 |
25.81000 +0.41 |
25.81 | 25.35 | 25.48 | 671,561 |
| 22 Aug 23 |
25.40000 +0.53 |
25.47 | 24.96 | 25.00 | 699,701 |
| 21 Aug 23 |
24.87000 -0.06 |
25.06 | 24.69 | 24.89 | 451,613 |
| 18 Aug 23 |
24.93000 -0.24 |
25.04 | 24.57 | 25.03 | 613,263 |
| 17 Aug 23 |
25.17000 -0.33 |
25.44 | 25.07 | 25.38 | 702,193 |
| 16 Aug 23 |
25.50000 -0.30 |
25.87 | 25.47 | 25.71 | 603,508 |
| 15 Aug 23 |
25.80000 -0.20 |
26.14 | 25.66 | 26.08 | 552,258 |
| 14 Aug 23 |
26.00000 +0.04 |
26.11 | 25.81 | 25.95 | 348,149 |
| 11 Aug 23 |
25.96000 -0.20 |
26.04 | 25.66 | 25.92 | 836,213 |
| 10 Aug 23 |
26.16000 +0.02 |
26.50 | 26.01 | 26.32 | 689,091 |
| 09 Aug 23 |
26.14000 +0.14 |
26.58 | 26.14 | 26.37 | 717,269 |
| 08 Aug 23 |
26.00000 -0.44 |
26.35 | 25.74 | 26.20 | 799,916 |
| 07 Aug 23 |
26.44000 -0.28 |
26.77 | 26.17 | 26.59 | 526,968 |
| 04 Aug 23 |
26.72000 +0.16 |
26.88 | 26.33 | 26.63 | 672,162 |
| 03 Aug 23 |
26.56000 -0.35 |
26.78 | 26.38 | 26.60 | 734,753 |
| 02 Aug 23 |
26.91000 -0.55 |
27.10 | 26.55 | 26.88 | 1,139,664 |
| 01 Aug 23 |
27.46000 -0.36 |
27.89 | 27.23 | 27.72 | 706,859 |
| 31 Jul 23 |
27.82000 +0.03 |
27.99 | 27.53 | 27.75 | 673,221 |
| 28 Jul 23 |
27.79000 -0.41 |
28.16 | 27.48 | 28.08 | 704,539 |
| 27 Jul 23 |
28.20000 +1.24 |
28.39 | 27.04 | 27.07 | 1,706,951 |
| 26 Jul 23 |
26.96000 +0.05 |
27.01 | 26.65 | 26.87 | 1,202,128 |
| 25 Jul 23 |
26.91000 -0.51 |
28.31 | 26.63 | 28.01 | 1,566,196 |
| 24 Jul 23 |
27.42000 +0.04 |
27.80 | 27.22 | 27.28 | 949,813 |
| 21 Jul 23 |
27.38000 +0.11 |
27.45 | 27.15 | 27.23 | 852,119 |
| 20 Jul 23 |
27.27000 +0.21 |
27.38 | 26.92 | 27.07 | 609,711 |
| 19 Jul 23 |
27.06000 +0.07 |
27.33 | 27.02 | 27.17 | 727,942 |
| 18 Jul 23 |
26.99000 +0.24 |
27.15 | 26.54 | 26.75 | 582,172 |
| 17 Jul 23 |
26.75000 -0.32 |
27.10 | 26.69 | 26.71 | 585,784 |
| 14 Jul 23 |
27.07000 +0.07 |
27.24 | 26.90 | 26.90 | 831,050 |
| 13 Jul 23 |
27.00000 +0.41 |
27.17 | 26.54 | 26.67 | 910,949 |
| 12 Jul 23 |
26.59000 +0.72 |
26.64 | 25.86 | 26.04 | 929,656 |
| 11 Jul 23 |
25.87000 +0.23 |
26.08 | 25.77 | 25.89 | 759,597 |
| 10 Jul 23 |
25.64000 +0.22 |
25.66 | 25.04 | 25.31 | 637,242 |
| 07 Jul 23 |
25.42000 +0.49 |
25.48 | 24.71 | 24.88 | 882,202 |
| 06 Jul 23 |
24.93000 -1.08 |
25.71 | 24.65 | 25.71 | 1,802,328 |
| 05 Jul 23 |
26.01000 -0.33 |
26.39 | 25.87 | 26.17 | 1,202,514 |
| 04 Jul 23 |
26.34000 -0.81 |
27.16 | 25.82 | 27.05 | 2,480,055 |
| 03 Jul 23 |
27.15000 -0.17 |
27.61 | 27.15 | 27.55 | 912,186 |
| 30 Jun 23 |
27.32000 -0.01 |
27.61 | 27.15 | 27.45 | 1,489,905 |
| 29 Jun 23 |
27.33000 -0.25 |
27.81 | 27.33 | 27.60 | 775,768 |
| 28 Jun 23 |
27.58000 +0.43 |
27.74 | 27.22 | 27.26 | 1,020,483 |
| 27 Jun 23 |
27.15000 +0.11 |
27.29 | 26.69 | 27.20 | 825,987 |
| 26 Jun 23 |
27.04000 +0.17 |
27.22 | 26.49 | 26.98 | 956,950 |
| 23 Jun 23 |
26.87000 +0.19 |
26.90 | 26.22 | 26.42 | 907,043 |
| 22 Jun 23 |
26.68000 +0.38 |
26.68 | 25.90 | 26.03 | 1,380,441 |
| 21 Jun 23 |
26.30000 +0.41 |
26.38 | 25.79 | 25.87 | 1,047,274 |
| 20 Jun 23 |
25.89000 -0.14 |
26.14 | 25.72 | 25.93 | 896,774 |
| 19 Jun 23 |
26.03000 -0.38 |
26.47 | 25.88 | 26.24 | 1,226,650 |
| 16 Jun 23 |
26.41000 -0.04 |
26.89 | 26.25 | 26.58 | 2,402,497 |
| 15 Jun 23 |
26.45000 -0.74 |
27.05 | 26.04 | 27.01 | 1,621,865 |
| 14 Jun 23 |
27.19000 -0.48 |
27.66 | 27.19 | 27.66 | 1,200,793 |
| 13 Jun 23 |
27.67000 +0.23 |
27.90 | 27.41 | 27.74 | 1,100,719 |
| 12 Jun 23 |
27.44000 -0.14 |
27.85 | 27.38 | 27.80 | 1,075,566 |
| 09 Jun 23 |
27.58000 -0.32 |
28.07 | 27.55 | 27.87 | 1,047,110 |
| 08 Jun 23 |
27.90000 +0.71 |
28.04 | 27.20 | 27.20 | 1,365,747 |
| 07 Jun 23 |
27.19000 +0.18 |
27.35 | 26.73 | 27.00 | 1,142,386 |
| 06 Jun 23 |
27.01000 +0.06 |
27.03 | 26.63 | 26.89 | 738,648 |
| 05 Jun 23 |
26.95000 +0.00 |
27.33 | 26.83 | 27.09 | 874,518 |
| 02 Jun 23 |
26.95000 +0.92 |
27.14 | 26.28 | 26.28 | 1,256,033 |
| 01 Jun 23 |
26.03000 +0.29 |
26.12 | 25.82 | 25.98 | 907,849 |
| 31 May 23 |
25.74000 -0.46 |
26.07 | 25.53 | 26.00 | 2,673,979 |
| 30 May 23 |
26.20000 -0.30 |
26.79 | 26.07 | 26.53 | 1,034,235 |
| 29 May 23 |
26.50000 -0.03 |
26.77 | 26.29 | 26.70 | 425,953 |
| 26 May 23 |
26.53000 +0.05 |
26.69 | 26.25 | 26.61 | 723,511 |
| 25 May 23 |
26.48000 +0.12 |
27.25 | 26.10 | 26.49 | 790,174 |
| 24 May 23 |
26.36000 -0.62 |
26.93 | 26.16 | 26.64 | 1,417,629 |
| 23 May 23 |
26.98000 -0.52 |
27.56 | 26.66 | 27.46 | 1,740,807 |
| 22 May 23 |
27.50000 +0.18 |
27.62 | 27.04 | 27.15 | 1,165,109 |
| 19 May 23 |
27.32000 +0.23 |
27.56 | 27.11 | 27.12 | 1,336,557 |
| 18 May 23 |
27.09000 +0.19 |
27.15 | 26.64 | 27.00 | 852,163 |
| 17 May 23 |
26.90000 +0.50 |
27.09 | 26.34 | 26.40 | 1,912,310 |
| 16 May 23 |
26.40000 +0.65 |
26.44 | 25.54 | 25.64 | 2,422,350 |
| 15 May 23 |
25.75000 +1.28 |
25.98 | 24.94 | 25.57 | 3,182,155 |
| 12 May 23 |
24.47000 +0.56 |
24.76 | 24.00 | 24.01 | 2,258,107 |
| 11 May 23 |
23.91000 +0.83 |
24.07 | 23.43 | 23.55 | 1,678,448 |
| 10 May 23 |
23.08000 -0.57 |
23.88 | 22.08 | 23.38 | 3,761,554 |
| 09 May 23 |
23.65000 -0.29 |
23.82 | 23.31 | 23.80 | 2,483,989 |
| 08 May 23 |
23.94000 +0.77 |
24.02 | 23.32 | 23.32 | 1,887,742 |
| 05 May 23 |
23.17000 +0.50 |
23.25 | 22.63 | 22.73 | 1,190,772 |
| 04 May 23 |
22.67000 -0.04 |
22.87 | 22.41 | 22.78 | 1,401,630 |
| 03 May 23 |
22.71000 +0.09 |
22.94 | 22.59 | 22.72 | 969,390 |
| 02 May 23 |
22.62000 -0.12 |
23.00 | 22.57 | 22.74 | 1,741,240 |
| 28 Apr 23 |
22.74000 +0.45 |
22.90 | 22.23 | 22.50 | 1,782,595 |
| 27 Apr 23 |
22.29000 +0.19 |
22.60 | 21.81 | 22.00 | 1,446,548 |
| 26 Apr 23 |
22.10000 -0.01 |
22.42 | 21.96 | 22.09 | 1,396,736 |
| 25 Apr 23 |
22.11000 +0.44 |
22.22 | 21.48 | 21.76 | 1,626,973 |
| 24 Apr 23 |
21.67000 -0.02 |
21.94 | 21.61 | 21.68 | 974,462 |
| 21 Apr 23 |
21.69000 -0.07 |
21.83 | 21.43 | 21.72 | 1,325,993 |
| 20 Apr 23 |
21.76000 -0.67 |
22.50 | 21.54 | 22.50 | 1,925,712 |
| 19 Apr 23 |
22.43000 +0.08 |
22.48 | 22.01 | 22.21 | 1,253,430 |
| 18 Apr 23 |
22.35000 +0.34 |
22.42 | 21.95 | 22.18 | 1,711,891 |
| 17 Apr 23 |
22.01000 +0.09 |
22.37 | 21.56 | 22.07 | 2,040,461 |
| 14 Apr 23 |
21.92000 -0.68 |
22.24 | 20.69 | 21.49 | 4,403,518 |
| 13 Apr 23 |
22.60000 -1.29 |
23.91 | 22.55 | 23.77 | 3,584,570 |
| 12 Apr 23 |
23.89000 +0.20 |
24.07 | 23.72 | 23.79 | 1,195,223 |
| 11 Apr 23 |
23.69000 +0.20 |
24.00 | 23.64 | 23.92 | 1,662,965 |
| 06 Apr 23 |
23.49000 +0.25 |
23.54 | 23.13 | 23.32 | 1,568,875 |
| 05 Apr 23 |
23.24000 -0.50 |
23.89 | 23.06 | 23.68 | 1,929,465 |
| 04 Apr 23 |
23.74000 -1.39 |
25.17 | 23.74 | 25.11 | 3,342,525 |
| 03 Apr 23 |
25.13000 +0.05 |
25.24 | 25.01 | 25.19 | 702,453 |
| 31 Mar 23 |
25.08000 +0.03 |
25.27 | 24.83 | 25.11 | 1,197,777 |
| 30 Mar 23 |
25.05000 +0.45 |
25.38 | 24.78 | 24.80 | 1,182,682 |
| 29 Mar 23 |
24.60000 +0.28 |
24.76 | 24.30 | 24.52 | 1,088,144 |
| 28 Mar 23 |
24.32000 +0.30 |
24.57 | 24.14 | 24.44 | 1,206,069 |
| 27 Mar 23 |
24.02000 +0.27 |
24.54 | 23.65 | 24.12 | 988,243 |
| 24 Mar 23 |
23.75000 -1.01 |
24.66 | 23.48 | 24.62 | 2,070,019 |
| 23 Mar 23 |
24.76000 +0.12 |
24.89 | 24.22 | 24.65 | 1,336,664 |
| 22 Mar 23 |
24.64000 -0.07 |
24.82 | 24.47 | 24.75 | 1,053,960 |
| 21 Mar 23 |
24.71000 +0.94 |
24.88 | 24.17 | 24.19 | 1,878,992 |
| 20 Mar 23 |
23.77000 -0.14 |
24.11 | 22.72 | 23.72 | 2,160,710 |
| 17 Mar 23 |
23.91000 +0.24 |
24.59 | 23.64 | 24.01 | 3,548,401 |
| 16 Mar 23 |
23.67000 +0.44 |
24.06 | 22.86 | 23.74 | 2,572,205 |
| 15 Mar 23 |
23.23000 -2.71 |
25.93 | 23.16 | 25.93 | 3,687,429 |
| 14 Mar 23 |
25.94000 +0.20 |
26.18 | 25.51 | 25.71 | 1,498,184 |
| 13 Mar 23 |
25.74000 -1.69 |
27.40 | 25.63 | 27.29 | 3,129,194 |
| 10 Mar 23 |
27.43000 -0.45 |
27.59 | 27.16 | 27.34 | 1,676,969 |
| 09 Mar 23 |
27.88000 +0.18 |
28.24 | 27.58 | 27.69 | 1,026,056 |
| 08 Mar 23 |
27.70000 -0.15 |
28.14 | 27.64 | 27.75 | 786,161 |
| 07 Mar 23 |
27.85000 -0.33 |
28.20 | 27.83 | 28.08 | 785,542 |
| 06 Mar 23 |
28.18000 +0.02 |
28.37 | 28.06 | 28.28 | 935,377 |
| 03 Mar 23 |
28.16000 +0.58 |
28.21 | 27.63 | 27.80 | 1,208,861 |
| 02 Mar 23 |
27.58000 -0.06 |
27.68 | 27.33 | 27.45 | 922,600 |
| 01 Mar 23 |
27.64000 -0.19 |
27.93 | 27.51 | 27.89 | 1,111,529 |
| 28 Feb 23 |
27.83000 +0.48 |
27.94 | 27.26 | 27.31 | 1,752,173 |
| 27 Feb 23 |
27.35000 -0.09 |
27.71 | 27.31 | 27.71 | 1,200,601 |
| 24 Feb 23 |
27.44000 +0.51 |
28.04 | 27.18 | 27.20 | 2,220,090 |
| 23 Feb 23 |
26.93000 +0.01 |
27.16 | 26.91 | 27.00 | 1,165,350 |
| 22 Feb 23 |
26.92000 -0.09 |
27.07 | 26.70 | 26.94 | 1,156,275 |
| 21 Feb 23 |
27.01000 -0.33 |
27.34 | 26.88 | 27.26 | 988,885 |
| 20 Feb 23 |
27.34000 +0.02 |
27.57 | 27.29 | 27.40 | 492,607 |
| 17 Feb 23 |
27.32000 -0.18 |
27.50 | 27.19 | 27.32 | 1,082,979 |
| 16 Feb 23 |
27.50000 +0.25 |
27.84 | 27.29 | 27.48 | 1,259,415 |
| 15 Feb 23 |
27.25000 +0.35 |
27.33 | 26.82 | 26.86 | 1,155,335 |
| 14 Feb 23 |
26.90000 +0.00 |
27.25 | 26.82 | 26.98 | 1,340,267 |
| 13 Feb 23 |
26.90000 -0.01 |
26.98 | 26.78 | 26.94 | 870,173 |
| 10 Feb 23 |
26.91000 -0.29 |
27.15 | 26.57 | 27.12 | 1,354,230 |
| 09 Feb 23 |
27.20000 -0.05 |
27.64 | 27.16 | 27.58 | 1,012,222 |
| 08 Feb 23 |
27.25000 +0.03 |
27.59 | 27.19 | 27.40 | 1,212,335 |
| 07 Feb 23 |
27.22000 -0.13 |
27.55 | 27.03 | 27.50 | 1,773,733 |
| 06 Feb 23 |
27.35000 -0.79 |
27.98 | 27.23 | 27.92 | 1,882,506 |
| 03 Feb 23 |
28.14000 -0.16 |
28.14 | 27.65 | 28.10 | 1,693,430 |
| 02 Feb 23 |
28.30000 +0.99 |
28.41 | 27.40 | 27.40 | 2,260,456 |
| 01 Feb 23 |
27.31000 +0.11 |
27.49 | 27.08 | 27.21 | 1,159,055 |
| 31 Jan 23 |
27.20000 -0.45 |
27.65 | 27.19 | 27.65 | 1,810,499 |
| 30 Jan 23 |
27.65000 -0.24 |
27.86 | 27.51 | 27.86 | 1,857,171 |
| 27 Jan 23 |
27.89000 +0.75 |
27.89 | 27.02 | 27.23 | 1,983,547 |
| 26 Jan 23 |
27.14000 +0.69 |
27.34 | 26.26 | 26.69 | 1,930,626 |
| 25 Jan 23 |
26.45000 -0.26 |
27.53 | 26.19 | 26.50 | 2,624,877 |
| 24 Jan 23 |
26.71000 +0.13 |
26.90 | 26.34 | 26.67 | 1,274,116 |
| 23 Jan 23 |
26.58000 +0.87 |
26.60 | 26.03 | 26.03 | 1,472,611 |
| 20 Jan 23 |
25.71000 +0.26 |
25.98 | 25.56 | 25.60 | 1,037,462 |
| 19 Jan 23 |
25.45000 -0.87 |
26.25 | 25.43 | 26.00 | 1,416,432 |
| 18 Jan 23 |
26.32000 +0.50 |
26.43 | 25.83 | 25.99 | 1,507,412 |
| 17 Jan 23 |
25.82000 -0.13 |
26.09 | 25.30 | 25.96 | 1,527,057 |
| 16 Jan 23 |
25.95000 +0.20 |
26.19 | 25.61 | 25.82 | 1,386,331 |
| 13 Jan 23 |
25.75000 +0.37 |
25.93 | 25.40 | 25.40 | 1,335,288 |
| 12 Jan 23 |
25.38000 +0.37 |
25.47 | 24.98 | 25.14 | 1,449,245 |
| 11 Jan 23 |
25.01000 +0.26 |
25.62 | 24.84 | 24.86 | 2,134,008 |
| 10 Jan 23 |
24.75000 +0.12 |
24.78 | 24.23 | 24.65 | 1,067,246 |
| 09 Jan 23 |
24.63000 -0.26 |
24.93 | 24.50 | 24.92 | 1,597,021 |
| 06 Jan 23 |
24.89000 +0.18 |
25.03 | 24.60 | 24.80 | 1,406,091 |
| 05 Jan 23 |
24.71000 -0.01 |
25.03 | 24.48 | 24.54 | 1,562,074 |
| 04 Jan 23 |
24.72000 +1.50 |
24.79 | 23.25 | 23.27 | 2,159,462 |
| 03 Jan 23 |
23.22000 -0.16 |
23.87 | 23.22 | 23.44 | 1,422,419 |
| 02 Jan 23 |
23.38000 +0.56 |
23.60 | 22.96 | 23.04 | 750,827 |
| 30 Dec 22 |
22.82000 -0.32 |
23.07 | 22.79 | 23.07 | 665,715 |
| 29 Dec 22 |
23.14000 +0.32 |
23.14 | 22.58 | 22.68 | 635,650 |
| 28 Dec 22 |
22.82000 -0.33 |
23.47 | 22.75 | 23.41 | 910,405 |
| 27 Dec 22 |
23.15000 +0.15 |
23.30 | 22.96 | 23.12 | 652,696 |
| 23 Dec 22 |
23.00000 +0.24 |
23.22 | 22.58 | 22.78 | 851,442 |
| 22 Dec 22 |
22.76000 -0.30 |
23.30 | 22.69 | 23.03 | 1,249,150 |
| 21 Dec 22 |
23.06000 +0.40 |
23.20 | 22.58 | 22.81 | 1,661,682 |
| 20 Dec 22 |
22.66000 -0.42 |
22.89 | 22.54 | 22.74 | 1,180,763 |
| 19 Dec 22 |
23.08000 +0.26 |
23.25 | 22.77 | 22.86 | 1,305,432 |
| 16 Dec 22 |
22.82000 -0.42 |
23.31 | 22.57 | 23.21 | 2,283,235 |
| 15 Dec 22 |
23.24000 -0.74 |
23.98 | 22.98 | 23.69 | 1,751,246 |
| 14 Dec 22 |
23.98000 -0.26 |
24.23 | 23.61 | 24.20 | 1,165,032 |
| 13 Dec 22 |
24.24000 +0.48 |
24.55 | 23.69 | 23.90 | 1,727,745 |
| 12 Dec 22 |
23.76000 -0.28 |
23.95 | 23.35 | 23.84 | 1,375,403 |
| 09 Dec 22 |
24.04000 +0.54 |
24.14 | 23.58 | 23.64 | 1,106,879 |
| 08 Dec 22 |
23.50000 -0.33 |
23.82 | 23.38 | 23.65 | 1,107,674 |
| 07 Dec 22 |
23.83000 -0.77 |
24.16 | 23.45 | 24.10 | 1,797,318 |
| 06 Dec 22 |
24.60000 -0.32 |
24.90 | 24.44 | 24.80 | 966,777 |
| 05 Dec 22 |
24.92000 +0.20 |
25.08 | 24.57 | 24.67 | 1,290,655 |
| 02 Dec 22 |
24.72000 -0.05 |
24.88 | 24.31 | 24.65 | 1,424,975 |
| 01 Dec 22 |
24.77000 -0.09 |
25.48 | 24.51 | 25.33 | 1,565,196 |
| 30 Nov 22 |
24.86000 +0.30 |
25.37 | 24.76 | 24.84 | 2,690,138 |
| 29 Nov 22 |
24.56000 +0.03 |
24.70 | 24.28 | 24.30 | 1,112,022 |
| 28 Nov 22 |
24.53000 -0.15 |
25.13 | 24.31 | 24.52 | 1,510,515 |
| 25 Nov 22 |
24.68000 +0.01 |
24.81 | 24.52 | 24.67 | 917,278 |
| 24 Nov 22 |
24.67000 +0.29 |
25.02 | 24.38 | 24.48 | 1,708,748 |
| 23 Nov 22 |
24.38000 +0.20 |
24.71 | 24.06 | 24.27 | 1,758,467 |
| 22 Nov 22 |
24.18000 -0.08 |
24.39 | 23.71 | 24.23 | 1,891,606 |
| 21 Nov 22 |
24.26000 -0.24 |
24.82 | 24.19 | 24.44 | 2,236,945 |
| 18 Nov 22 |
24.50000 -0.27 |
25.31 | 23.74 | 24.90 | 2,454,255 |
| 17 Nov 22 |
24.77000 -0.82 |
25.62 | 24.03 | 25.50 | 3,512,850 |
| 16 Nov 22 |
25.59000 +1.71 |
25.79 | 23.34 | 24.80 | 6,544,938 |
| 15 Nov 22 |
23.88000 -0.55 |
24.53 | 23.52 | 24.51 | 2,620,322 |
| 14 Nov 22 |
24.43000 -0.12 |
24.87 | 24.03 | 24.60 | 2,033,269 |
| 11 Nov 22 |
24.55000 +0.55 |
24.58 | 23.92 | 24.25 | 1,757,021 |
| 10 Nov 22 |
24.00000 +1.15 |
24.00 | 22.85 | 22.87 | 2,653,628 |
| 09 Nov 22 |
22.85000 -0.19 |
23.13 | 22.62 | 22.97 | 1,122,265 |
| 08 Nov 22 |
23.04000 +0.75 |
23.04 | 22.09 | 22.30 | 1,785,852 |
| 07 Nov 22 |
22.29000 +0.57 |
22.47 | 21.35 | 21.58 | 1,651,038 |
| 04 Nov 22 |
21.72000 +0.89 |
21.86 | 20.65 | 21.06 | 1,551,168 |
| 03 Nov 22 |
20.83000 -0.17 |
21.01 | 20.52 | 20.75 | 1,740,639 |
| 02 Nov 22 |
21.00000 -0.08 |
21.34 | 20.63 | 21.29 | 1,470,212 |
| 01 Nov 22 |
21.08000 +0.22 |
21.46 | 20.95 | 21.04 | 1,588,191 |
| 31 Oct 22 |
20.86000 +0.15 |
21.18 | 20.52 | 20.79 | 1,986,751 |
| 28 Oct 22 |
20.71000 +0.38 |
20.74 | 20.00 | 20.11 | 1,253,682 |
| 27 Oct 22 |
20.33000 +0.08 |
20.48 | 20.00 | 20.12 | 1,270,718 |
| 26 Oct 22 |
20.25000 +1.00 |
20.25 | 19.23 | 19.24 | 2,009,205 |
| 25 Oct 22 |
19.25000 -0.03 |
19.51 | 18.20 | 19.45 | 2,258,067 |
| 24 Oct 22 |
19.28000 +0.17 |
19.75 | 19.15 | 19.58 | 948,007 |
| 21 Oct 22 |
19.11000 -0.27 |
19.29 | 18.89 | 19.15 | 1,251,239 |
| 20 Oct 22 |
19.38000 +0.23 |
19.38 | 18.94 | 19.03 | 1,701,384 |
| 19 Oct 22 |
19.15000 +0.27 |
19.48 | 18.96 | 19.15 | 1,977,923 |
| 18 Oct 22 |
18.88000 +0.77 |
19.19 | 18.20 | 18.38 | 2,061,551 |
| 17 Oct 22 |
18.10500 +0.40 |
18.13 | 17.67 | 17.78 | 1,238,982 |
| 14 Oct 22 |
17.70000 -0.10 |
18.30 | 17.62 | 18.04 | 1,371,486 |
| 13 Oct 22 |
17.80000 +0.67 |
17.99 | 16.92 | 17.10 | 2,709,109 |
| 12 Oct 22 |
17.13000 +0.13 |
17.25 | 16.55 | 17.01 | 1,779,705 |
| 11 Oct 22 |
17.00500 +0.06 |
17.06 | 16.53 | 16.71 | 1,730,767 |
| 10 Oct 22 |
16.94000 +0.08 |
17.25 | 16.55 | 16.70 | 1,695,302 |
| 07 Oct 22 |
16.86500 -0.64 |
17.64 | 16.68 | 17.42 | 1,435,269 |
| 06 Oct 22 |
17.50500 -0.11 |
18.05 | 17.35 | 17.93 | 1,524,160 |
| 05 Oct 22 |
17.61000 -0.48 |
18.24 | 17.35 | 18.06 | 1,590,185 |
| 04 Oct 22 |
18.09500 +1.20 |
18.10 | 17.19 | 17.19 | 2,261,642 |
| 03 Oct 22 |
16.89500 +0.15 |
16.90 | 16.41 | 16.64 | 1,485,677 |
| 30 Sep 22 |
16.74500 +0.54 |
16.99 | 16.39 | 16.42 | 2,511,465 |
| 29 Sep 22 |
16.20500 -1.25 |
17.48 | 16.04 | 17.48 | 3,222,982 |
| 28 Sep 22 |
17.45500 -0.05 |
17.55 | 17.01 | 17.30 | 2,208,826 |
| 27 Sep 22 |
17.50000 -0.05 |
18.09 | 17.39 | 17.75 | 1,554,809 |
| 26 Sep 22 |
17.54500 +0.01 |
17.77 | 17.31 | 17.38 | 1,503,164 |
| 23 Sep 22 |
17.53000 -0.34 |
18.17 | 17.28 | 17.83 | 1,943,805 |
| 22 Sep 22 |
17.87500 -1.00 |
18.80 | 17.67 | 18.39 | 2,915,096 |
| 21 Sep 22 |
18.87000 +0.14 |
18.96 | 18.30 | 18.50 | 1,795,229 |
| 20 Sep 22 |
18.73000 -0.52 |
19.45 | 18.67 | 19.27 | 1,811,611 |
| 19 Sep 22 |
19.24500 -0.26 |
19.50 | 18.95 | 19.50 | 1,858,606 |
| 16 Sep 22 |
19.51000 -0.90 |
20.14 | 19.41 | 20.14 | 3,257,153 |
| 15 Sep 22 |
20.41000 -0.04 |
20.77 | 20.10 | 20.54 | 1,397,139 |
| 14 Sep 22 |
20.45000 -0.55 |
21.04 | 20.27 | 20.81 | 1,707,403 |
| 13 Sep 22 |
21.00000 -0.98 |
22.02 | 20.87 | 21.96 | 1,838,709 |
| 12 Sep 22 |
21.98000 +0.77 |
22.37 | 21.33 | 21.41 | 1,726,855 |
| 09 Sep 22 |
21.21000 +0.82 |
21.21 | 20.20 | 20.37 | 2,141,698 |
| 08 Sep 22 |
20.39000 -0.15 |
20.99 | 20.17 | 20.60 | 2,720,687 |
| 07 Sep 22 |
20.54000 +0.23 |
20.69 | 20.06 | 20.18 | 1,429,170 |
| 06 Sep 22 |
20.31000 +0.45 |
20.36 | 19.81 | 19.81 | 1,181,810 |
| 05 Sep 22 |
19.85500 -1.01 |
20.27 | 19.75 | 20.26 | 1,562,836 |
| 02 Sep 22 |
20.86000 +0.61 |
20.91 | 20.35 | 20.46 | 1,216,590 |
| 01 Sep 22 |
20.25000 -0.31 |
20.35 | 19.95 | 20.30 | 1,274,843 |
| 31 Aug 22 |
20.56000 -0.41 |
21.14 | 20.37 | 21.09 | 2,090,151 |
| 30 Aug 22 |
20.97000 +0.32 |
21.63 | 20.65 | 20.65 | 1,774,376 |
| 29 Aug 22 |
20.65000 +0.04 |
20.85 | 20.26 | 20.40 | 1,029,773 |
| 26 Aug 22 |
20.61000 -0.40 |
21.32 | 20.53 | 21.10 | 1,359,411 |
| 25 Aug 22 |
21.01000 -0.38 |
21.61 | 21.01 | 21.57 | 1,302,698 |
| 24 Aug 22 |
21.39000 +0.12 |
21.44 | 20.87 | 21.27 | 892,030 |
| 23 Aug 22 |
21.27000 -0.06 |
21.73 | 21.05 | 21.15 | 1,003,060 |
| 22 Aug 22 |
21.33000 -0.57 |
21.85 | 21.15 | 21.85 | 1,557,883 |
| 19 Aug 22 |
21.90000 -0.40 |
22.60 | 21.77 | 22.31 | 1,617,713 |
| 18 Aug 22 |
22.30000 -0.09 |
22.66 | 22.23 | 22.49 | 1,090,548 |
| 17 Aug 22 |
22.39000 -1.64 |
24.21 | 22.32 | 24.09 | 2,459,331 |
| 16 Aug 22 |
24.03000 -0.29 |
24.42 | 23.80 | 24.29 | 1,026,986 |
| 15 Aug 22 |
24.32000 +0.08 |
24.76 | 24.03 | 24.35 | 673,972 |
| 12 Aug 22 |
24.24000 -1.09 |
25.67 | 24.24 | 25.23 | 1,477,063 |
| 11 Aug 22 |
25.33000 +0.00 |
25.55 | 25.09 | 25.38 | 642,082 |
| 10 Aug 22 |
25.33000 +1.45 |
25.42 | 23.74 | 23.83 | 1,522,290 |
| 09 Aug 22 |
23.88000 -0.16 |
24.37 | 23.75 | 23.99 | 784,816 |
| 08 Aug 22 |
24.04000 +0.29 |
24.40 | 23.61 | 23.79 | 813,528 |
| 05 Aug 22 |
23.75000 +0.17 |
24.10 | 23.42 | 23.65 | 1,015,460 |
| 04 Aug 22 |
23.58000 +0.22 |
23.93 | 23.26 | 23.30 | 933,799 |
| 03 Aug 22 |
23.36000 +0.14 |
23.50 | 22.76 | 23.03 | 798,264 |
| 02 Aug 22 |
23.22000 +0.16 |
23.22 | 22.48 | 22.82 | 1,161,282 |
| 01 Aug 22 |
23.06000 -0.09 |
23.55 | 22.98 | 23.20 | 738,606 |
| 29 Jul 22 |
23.15000 -0.26 |
23.87 | 23.10 | 23.58 | 1,463,740 |
| 28 Jul 22 |
23.41000 +1.09 |
23.41 | 22.50 | 22.84 | 2,057,993 |
| 27 Jul 22 |
22.32000 +0.04 |
22.54 | 22.02 | 22.32 | 1,131,703 |
| 26 Jul 22 |
22.28000 -0.76 |
23.15 | 22.28 | 22.99 | 1,544,338 |
| 25 Jul 22 |
23.04000 +0.18 |
23.19 | 22.61 | 22.75 | 911,542 |
| 22 Jul 22 |
22.86000 -0.14 |
23.08 | 22.61 | 22.97 | 934,114 |
| 21 Jul 22 |
23.00000 -0.24 |
23.53 | 22.74 | 23.20 | 1,477,283 |
| 20 Jul 22 |
23.24000 -0.90 |
24.23 | 23.05 | 24.05 | 1,778,751 |
| 19 Jul 22 |
24.14000 -0.65 |
24.21 | 23.12 | 23.96 | 2,595,198 |
| 18 Jul 22 |
24.79000 +0.99 |
25.05 | 23.86 | 23.97 | 1,240,353 |
| 15 Jul 22 |
23.80000 +0.54 |
24.05 | 23.27 | 23.35 | 1,073,273 |
| 14 Jul 22 |
23.26000 -0.19 |
23.77 | 22.95 | 23.30 | 782,242 |
| 13 Jul 22 |
23.45000 -0.65 |
24.39 | 23.12 | 23.91 | 1,076,269 |
| 12 Jul 22 |
24.10000 +0.28 |
24.10 | 23.05 | 23.54 | 1,219,209 |
| 11 Jul 22 |
23.82000 -0.50 |
24.42 | 23.57 | 23.75 | 1,047,661 |
| 08 Jul 22 |
24.32000 +0.24 |
24.57 | 23.53 | 23.90 | 914,285 |
| 07 Jul 22 |
24.08000 +1.58 |
24.25 | 22.80 | 22.80 | 1,687,262 |
| 06 Jul 22 |
22.50000 +1.03 |
22.57 | 21.79 | 22.12 | 1,469,300 |
| 05 Jul 22 |
21.47000 -0.73 |
22.79 | 21.47 | 22.40 | 1,577,427 |
| 04 Jul 22 |
22.20000 +0.33 |
22.67 | 22.03 | 22.10 | 1,141,562 |
| 01 Jul 22 |
21.87000 +0.28 |
22.31 | 21.48 | 21.58 | 1,564,625 |
| 30 Jun 22 |
21.59000 -1.91 |
23.27 | 21.14 | 23.26 | 2,595,410 |
| 29 Jun 22 |
23.50000 -0.66 |
24.06 | 23.47 | 23.79 | 1,362,520 |
| 28 Jun 22 |
24.16000 +0.28 |
24.80 | 23.97 | 24.02 | 1,208,316 |
| 27 Jun 22 |
23.88000 +0.36 |
24.36 | 23.62 | 23.65 | 1,105,157 |
| 24 Jun 22 |
23.52000 +0.34 |
23.76 | 23.13 | 23.35 | 1,035,474 |
| 23 Jun 22 |
23.18000 -0.71 |
23.95 | 23.14 | 23.83 | 1,501,401 |
| 22 Jun 22 |
23.89000 -0.73 |
24.32 | 23.75 | 24.30 | 1,270,014 |
| 21 Jun 22 |
24.62000 -0.21 |
25.27 | 24.51 | 24.95 | 849,894 |
| 20 Jun 22 |
24.83000 +0.39 |
24.91 | 24.11 | 24.45 | 911,307 |
| 17 Jun 22 |
24.44000 -0.07 |
24.87 | 24.14 | 24.50 | 3,791,759 |
| 16 Jun 22 |
24.51000 -0.55 |
25.16 | 24.37 | 25.12 | 2,088,953 |
| 15 Jun 22 |
25.06000 +0.05 |
25.52 | 25.06 | 25.22 | 1,530,703 |
| 14 Jun 22 |
25.01000 -0.12 |
25.50 | 24.88 | 25.42 | 1,749,535 |
| 13 Jun 22 |
25.13000 -0.70 |
25.64 | 24.87 | 25.31 | 2,272,726 |
| 10 Jun 22 |
25.83000 -0.62 |
26.44 | 25.74 | 26.25 | 2,347,517 |
| 09 Jun 22 |
26.45000 +0.03 |
27.30 | 26.23 | 26.26 | 1,577,715 |
| 08 Jun 22 |
26.42000 -0.03 |
26.48 | 26.23 | 26.45 | 1,084,596 |
| 07 Jun 22 |
26.45000 +0.13 |
26.60 | 26.19 | 26.25 | 1,053,661 |
| 06 Jun 22 |
26.32000 -0.25 |
26.80 | 26.22 | 26.68 | 971,087 |
| 03 Jun 22 |
26.57000 -0.11 |
26.74 | 26.36 | 26.70 | 937,150 |
| 02 Jun 22 |
26.68000 +1.17 |
26.68 | 25.59 | 25.67 | 2,270,684 |
| 01 Jun 22 |
25.51000 +0.11 |
26.04 | 25.38 | 25.60 | 1,210,698 |
| 31 May 22 |
25.40000 -0.36 |
25.70 | 25.18 | 25.62 | 2,605,096 |
| 30 May 22 |
25.76000 -0.25 |
26.34 | 25.61 | 26.15 | 1,160,411 |
| 27 May 22 |
26.01000 +1.16 |
26.05 | 24.89 | 24.90 | 2,223,790 |
| 26 May 22 |
24.85000 +0.33 |
24.97 | 24.21 | 24.54 | 1,107,969 |
| 25 May 22 |
24.52000 +0.56 |
24.71 | 24.06 | 24.17 | 1,240,311 |
| 24 May 22 |
23.96000 -0.37 |
24.24 | 23.92 | 24.06 | 1,438,088 |
| 23 May 22 |
24.33000 +0.37 |
24.52 | 24.00 | 24.31 | 1,365,206 |
| 20 May 22 |
23.96000 +0.04 |
24.31 | 23.96 | 24.11 | 2,792,700 |
| 19 May 22 |
23.92000 -0.01 |
24.16 | 23.45 | 23.56 | 1,502,095 |
| 18 May 22 |
23.93000 +0.48 |
24.16 | 23.21 | 23.61 | 2,157,601 |
| 17 May 22 |
23.45000 +0.61 |
23.78 | 23.01 | 23.03 | 1,416,805 |
| 16 May 22 |
22.84000 -0.43 |
23.19 | 22.55 | 23.10 | 1,691,309 |
| 13 May 22 |
23.27000 +0.36 |
23.46 | 22.71 | 23.00 | 1,756,491 |
| 12 May 22 |
22.91000 +1.06 |
23.09 | 20.78 | 21.04 | 4,077,917 |
| 11 May 22 |
21.85000 -1.19 |
25.12 | 20.33 | 24.19 | 9,594,815 |
| 10 May 22 |
23.04000 +0.28 |
23.74 | 22.93 | 23.14 | 2,588,509 |
| 09 May 22 |
22.76000 +0.43 |
23.19 | 21.65 | 22.14 | 2,500,777 |
| 06 May 22 |
22.33000 +0.16 |
22.63 | 21.77 | 22.05 | 1,463,356 |
| 05 May 22 |
22.17000 -0.24 |
23.37 | 22.10 | 23.01 | 1,762,195 |
| 04 May 22 |
22.41000 +0.26 |
22.43 | 21.64 | 22.20 | 2,243,099 |
| 03 May 22 |
22.15000 +1.14 |
22.21 | 21.19 | 21.20 | 1,791,849 |
| 02 May 22 |
21.01000 -0.11 |
21.03 | 19.27 | 20.95 | 2,400,508 |
| 29 Apr 22 |
21.12000 +0.24 |
21.41 | 20.97 | 21.04 | 1,302,150 |
| 28 Apr 22 |
20.88000 +0.38 |
21.34 | 20.46 | 20.97 | 1,521,962 |
| 27 Apr 22 |
20.50000 -0.07 |
21.00 | 20.04 | 20.41 | 1,919,753 |
| 26 Apr 22 |
20.57000 -1.29 |
22.14 | 20.42 | 22.01 | 2,495,253 |
| 25 Apr 22 |
21.86000 +0.08 |
21.89 | 21.37 | 21.50 | 1,291,931 |
| 22 Apr 22 |
21.78000 -0.22 |
22.13 | 21.63 | 21.80 | 1,259,211 |
| 21 Apr 22 |
22.00000 +0.69 |
22.49 | 21.57 | 21.66 | 1,839,689 |
| 20 Apr 22 |
21.31000 -0.22 |
21.76 | 21.28 | 21.64 | 1,618,851 |
| 19 Apr 22 |
21.53000 +0.30 |
21.70 | 20.72 | 21.23 | 1,169,329 |
| 14 Apr 22 |
21.23000 +0.25 |
21.41 | 20.94 | 21.10 | 957,100 |
| 13 Apr 22 |
20.98000 +0.26 |
20.98 | 20.45 | 20.90 | 1,239,449 |
| 12 Apr 22 |
20.72000 +0.11 |
20.76 | 20.18 | 20.32 | 1,170,966 |
| 11 Apr 22 |
20.61000 -0.16 |
21.11 | 20.38 | 20.75 | 1,529,887 |
| 08 Apr 22 |
20.77000 +1.07 |
21.05 | 20.19 | 20.25 | 1,773,387 |
| 07 Apr 22 |
19.70000 -0.54 |
20.54 | 19.65 | 20.31 | 2,018,975 |
| 06 Apr 22 |
20.24000 -0.55 |
21.06 | 19.92 | 20.96 | 1,890,645 |
| 05 Apr 22 |
20.79000 -0.76 |
21.94 | 20.71 | 21.58 | 1,657,118 |
| 04 Apr 22 |
21.55000 +0.46 |
21.55 | 20.86 | 21.38 | 1,223,829 |
| 01 Apr 22 |
21.09000 -0.18 |
21.73 | 20.95 | 21.41 | 1,772,446 |
| 31 Mar 22 |
21.27000 -0.55 |
22.17 | 21.16 | 21.96 | 1,621,234 |
| 30 Mar 22 |
21.82000 -0.61 |
22.42 | 21.70 | 22.42 | 2,831,466 |
| 29 Mar 22 |
22.43000 +1.72 |
22.65 | 20.98 | 21.19 | 3,388,618 |
| 28 Mar 22 |
20.71000 -0.36 |
21.65 | 20.71 | 21.26 | 1,956,627 |
| 25 Mar 22 |
21.07000 -0.71 |
21.89 | 20.93 | 21.70 | 2,183,628 |
| 24 Mar 22 |
21.78000 -0.10 |
22.13 | 21.64 | 21.85 | 1,812,905 |
| 23 Mar 22 |
21.88000 +0.00 |
22.11 | 21.59 | 22.03 | 1,582,232 |
| 22 Mar 22 |
21.88000 +0.12 |
22.04 | 21.61 | 21.85 | 1,727,328 |
| 21 Mar 22 |
21.76000 +0.13 |
21.95 | 21.26 | 21.73 | 1,623,263 |
| 18 Mar 22 |
21.63000 +0.65 |
21.63 | 20.29 | 21.10 | 3,893,618 |
| 17 Mar 22 |
20.98000 -0.61 |
21.90 | 20.58 | 21.82 | 2,504,626 |
| 16 Mar 22 |
21.59000 +1.50 |
21.99 | 20.44 | 20.80 | 3,495,624 |
| 15 Mar 22 |
20.09000 -0.74 |
20.75 | 19.84 | 20.58 | 2,237,788 |
| 14 Mar 22 |
20.83000 +1.03 |
21.16 | 20.25 | 20.35 | 2,804,012 |
| 11 Mar 22 |
19.80000 +0.40 |
20.59 | 19.47 | 19.56 | 3,127,178 |
| 10 Mar 22 |
19.40000 -1.28 |
21.07 | 19.02 | 20.97 | 4,164,532 |
| 09 Mar 22 |
20.68000 +1.76 |
20.89 | 19.12 | 19.99 | 4,976,039 |
| 08 Mar 22 |
18.91500 +0.90 |
19.22 | 17.50 | 17.60 | 3,784,439 |
| 07 Mar 22 |
18.01500 -1.10 |
18.75 | 16.36 | 18.20 | 5,844,996 |
| 04 Mar 22 |
19.11000 -1.90 |
20.82 | 19.00 | 20.68 | 4,959,054 |
| 03 Mar 22 |
21.01000 -0.09 |
21.50 | 20.83 | 21.13 | 2,357,825 |
| 02 Mar 22 |
21.10000 -0.24 |
21.44 | 20.17 | 21.05 | 3,606,233 |
| 01 Mar 22 |
21.34000 -1.56 |
22.81 | 21.30 | 22.74 | 3,874,100 |
| 28 Feb 22 |
22.90000 -0.30 |
23.01 | 21.95 | 22.48 | 3,847,492 |
| 25 Feb 22 |
23.20000 +0.97 |
23.56 | 21.99 | 22.63 | 3,564,957 |
| 24 Feb 22 |
22.23000 -1.43 |
22.86 | 21.72 | 22.25 | 4,351,865 |
| 23 Feb 22 |
23.66000 -0.71 |
24.98 | 23.66 | 24.44 | 1,994,308 |
| 22 Feb 22 |
24.37000 -0.18 |
24.66 | 23.53 | 23.80 | 2,516,026 |
| 21 Feb 22 |
24.55000 -1.09 |
26.01 | 24.41 | 25.83 | 1,990,101 |
| 18 Feb 22 |
25.64000 -0.20 |
26.20 | 25.51 | 25.82 | 1,096,018 |
| 17 Feb 22 |
25.84000 -0.45 |
26.48 | 25.59 | 26.26 | 1,737,249 |
| 16 Feb 22 |
26.29000 -0.16 |
26.96 | 26.09 | 26.60 | 1,346,838 |
| 15 Feb 22 |
26.45000 +0.75 |
26.54 | 25.64 | 25.67 | 2,621,185 |
| 14 Feb 22 |
25.70000 -0.70 |
25.80 | 24.77 | 25.80 | 3,265,465 |
| 11 Feb 22 |
26.40000 -0.16 |
26.50 | 25.65 | 26.00 | 2,077,140 |
| 10 Feb 22 |
26.56000 -0.01 |
26.94 | 26.46 | 26.74 | 1,822,708 |
| 09 Feb 22 |
26.57000 +0.27 |
27.03 | 26.41 | 26.41 | 1,627,976 |
| 08 Feb 22 |
26.30000 -0.19 |
26.64 | 25.81 | 26.50 | 2,154,451 |
| 07 Feb 22 |
26.49000 -0.60 |
27.74 | 26.49 | 27.35 | 2,558,582 |
| 04 Feb 22 |
27.09000 -1.41 |
28.81 | 27.04 | 28.62 | 3,118,793 |
| 03 Feb 22 |
28.50000 -0.38 |
29.17 | 28.45 | 28.94 | 1,852,386 |
| 02 Feb 22 |
28.88000 +0.62 |
29.06 | 28.12 | 28.34 | 2,541,490 |
| 01 Feb 22 |
28.26000 -0.39 |
29.37 | 28.26 | 29.06 | 3,254,592 |
| 31 Jan 22 |
28.65000 -0.35 |
29.48 | 28.21 | 29.37 | 2,991,874 |
| 28 Jan 22 |
29.00000 -2.59 |
31.00 | 28.62 | 30.79 | 4,886,763 |
| 27 Jan 22 |
31.59000 -0.74 |
32.48 | 31.23 | 31.74 | 1,259,319 |
| 26 Jan 22 |
32.33000 +1.19 |
32.96 | 31.42 | 31.42 | 2,295,935 |
| 25 Jan 22 |
31.14000 +0.35 |
31.67 | 30.96 | 31.00 | 1,924,028 |
| 24 Jan 22 |
30.79000 -0.71 |
31.68 | 30.09 | 31.30 | 3,015,864 |
| 21 Jan 22 |
31.50000 -1.67 |
32.86 | 31.26 | 32.75 | 2,618,821 |
| 20 Jan 22 |
33.17000 -0.37 |
34.70 | 31.69 | 34.55 | 3,348,889 |
| 19 Jan 22 |
33.54000 +0.03 |
34.14 | 33.22 | 33.54 | 1,676,823 |
| 18 Jan 22 |
33.51000 -0.45 |
34.11 | 33.50 | 33.99 | 858,964 |
| 17 Jan 22 |
33.96000 +0.21 |
34.25 | 33.71 | 34.00 | 896,374 |
| 14 Jan 22 |
33.75000 -0.77 |
34.33 | 32.82 | 34.25 | 1,720,172 |
| 13 Jan 22 |
34.52000 +0.70 |
34.77 | 33.75 | 33.79 | 1,402,755 |
| 12 Jan 22 |
33.82000 -0.25 |
34.33 | 33.63 | 34.28 | 1,244,671 |
| 11 Jan 22 |
34.07000 +1.00 |
34.55 | 33.12 | 33.23 | 1,732,449 |
| 10 Jan 22 |
33.07000 +0.59 |
33.08 | 32.41 | 32.76 | 1,319,063 |
| 07 Jan 22 |
32.48000 -0.05 |
32.76 | 32.12 | 32.55 | 812,823 |
| 06 Jan 22 |
32.53000 -0.21 |
32.83 | 31.90 | 32.36 | 1,065,680 |
| 05 Jan 22 |
32.74000 +0.93 |
33.11 | 31.82 | 31.95 | 1,520,151 |
| 04 Jan 22 |
31.81000 +0.09 |
32.39 | 31.59 | 31.98 | 1,149,438 |
| 03 Jan 22 |
31.72000 +0.50 |
32.17 | 31.41 | 31.45 | 1,032,520 |
| 31 Dec 21 |
31.22000 +0.05 |
31.22 | 30.72 | 31.17 | 264,639 |
| 30 Dec 21 |
31.17000 +0.46 |
31.17 | 30.45 | 30.65 | 683,278 |
| 29 Dec 21 |
30.71000 -0.50 |
31.26 | 30.71 | 31.19 | 704,857 |
| 28 Dec 21 |
31.21000 +0.10 |
31.47 | 31.09 | 31.14 | 584,177 |
| 27 Dec 21 |
31.11000 +0.55 |
31.32 | 30.50 | 30.60 | 734,852 |
| 24 Dec 21 |
30.56000 +0.04 |
30.73 | 30.41 | 30.54 | 242,489 |
| 23 Dec 21 |
30.52000 +0.28 |
30.71 | 30.40 | 30.43 | 685,236 |
| 22 Dec 21 |
30.24000 +0.42 |
30.36 | 29.84 | 29.97 | 1,013,253 |
| 21 Dec 21 |
29.82000 +1.08 |
29.82 | 28.58 | 28.94 | 1,524,748 |
| 20 Dec 21 |
28.74000 -0.35 |
28.74 | 27.81 | 28.62 | 1,899,847 |
| 17 Dec 21 |
29.09000 -0.53 |
29.52 | 28.65 | 29.50 | 2,695,678 |
| 16 Dec 21 |
29.62000 +0.16 |
30.19 | 29.62 | 29.90 | 1,685,127 |
| 15 Dec 21 |
29.46000 -0.71 |
30.33 | 29.46 | 30.15 | 1,213,494 |
| 14 Dec 21 |
30.17000 -0.23 |
30.93 | 30.12 | 30.38 | 1,006,251 |
| 13 Dec 21 |
30.40000 -0.53 |
31.46 | 30.32 | 31.40 | 1,450,451 |
| 10 Dec 21 |
30.93000 -0.49 |
31.60 | 30.85 | 31.45 | 986,316 |
| 09 Dec 21 |
31.42000 -0.47 |
32.03 | 30.93 | 31.75 | 1,561,727 |
| 08 Dec 21 |
31.89000 -0.54 |
32.80 | 31.77 | 32.48 | 1,437,981 |
| 07 Dec 21 |
32.43000 +0.33 |
32.62 | 32.14 | 32.32 | 1,508,276 |
| 06 Dec 21 |
32.10000 +0.92 |
32.15 | 30.97 | 31.46 | 1,244,654 |
| 03 Dec 21 |
31.18000 +0.07 |
31.60 | 30.91 | 31.23 | 1,331,604 |
| 02 Dec 21 |
31.11000 -0.92 |
31.75 | 30.68 | 31.62 | 1,850,086 |
| 01 Dec 21 |
32.03000 +0.55 |
32.52 | 31.69 | 31.72 | 1,253,297 |
| 30 Nov 21 |
31.48000 -0.89 |
32.20 | 31.26 | 32.02 | 2,746,266 |
| 29 Nov 21 |
32.37000 +0.06 |
32.90 | 32.04 | 32.17 | 1,620,724 |
| 26 Nov 21 |
32.31000 -1.47 |
33.39 | 32.10 | 33.00 | 2,822,886 |
| 25 Nov 21 |
33.78000 +0.04 |
34.05 | 33.54 | 33.71 | 909,281 |
| 24 Nov 21 |
33.74000 -0.42 |
34.50 | 33.43 | 34.18 | 1,835,136 |
| 23 Nov 21 |
34.16000 +0.83 |
34.17 | 33.11 | 33.18 | 1,454,433 |
| 22 Nov 21 |
33.33000 +0.15 |
33.57 | 32.94 | 33.27 | 1,280,862 |
| 19 Nov 21 |
33.18000 +0.30 |
33.24 | 32.35 | 32.90 | 1,660,912 |
| 18 Nov 21 |
32.88000 -0.36 |
34.00 | 32.71 | 33.23 | 1,535,518 |
| 17 Nov 21 |
33.24000 -0.72 |
34.10 | 33.24 | 33.96 | 2,026,951 |
| 16 Nov 21 |
33.96000 +0.92 |
34.49 | 32.75 | 33.08 | 2,273,341 |
| 15 Nov 21 |
33.04000 +0.62 |
33.19 | 32.35 | 32.69 | 1,445,071 |
| 12 Nov 21 |
32.42000 -0.45 |
33.28 | 32.28 | 32.72 | 1,644,336 |
| 11 Nov 21 |
32.87000 -2.14 |
35.09 | 32.87 | 34.94 | 3,388,282 |
| 10 Nov 21 |
35.01000 +3.11 |
35.31 | 33.76 | 35.11 | 4,603,648 |
| 09 Nov 21 |
31.90000 +0.07 |
31.99 | 31.03 | 31.63 | 1,839,886 |
| 08 Nov 21 |
31.83000 +0.45 |
31.87 | 31.15 | 31.43 | 1,237,506 |
| 05 Nov 21 |
31.38000 +0.50 |
31.53 | 30.43 | 30.94 | 1,294,681 |
| 04 Nov 21 |
30.88000 +0.10 |
31.21 | 30.68 | 30.86 | 991,364 |
| 03 Nov 21 |
30.78000 -0.16 |
31.25 | 30.73 | 30.89 | 771,035 |
| 02 Nov 21 |
30.94000 +0.00 |
31.36 | 30.70 | 30.88 | 1,215,667 |
| 01 Nov 21 |
30.94000 +0.16 |
31.31 | 30.78 | 30.82 | 891,897 |
| 29 Oct 21 |
30.78000 -0.07 |
31.01 | 30.54 | 30.89 | 1,006,527 |
| 28 Oct 21 |
30.85000 -0.12 |
30.88 | 30.34 | 30.85 | 998,003 |
| 27 Oct 21 |
30.97000 -0.21 |
31.18 | 30.77 | 31.01 | 840,224 |
| 26 Oct 21 |
31.18000 +0.28 |
31.67 | 30.81 | 30.96 | 1,096,732 |
| 25 Oct 21 |
30.90000 -0.18 |
31.22 | 30.48 | 31.18 | 1,062,028 |
| 22 Oct 21 |
31.08000 +0.08 |
31.55 | 30.97 | 31.07 | 949,310 |
| 21 Oct 21 |
31.00000 -0.39 |
31.35 | 30.97 | 31.35 | 1,304,049 |
| 20 Oct 21 |
31.39000 -0.28 |
32.03 | 31.22 | 31.91 | 1,295,556 |
| 19 Oct 21 |
31.67000 +0.31 |
31.82 | 31.35 | 31.47 | 906,458 |
| 18 Oct 21 |
31.36000 +0.11 |
31.97 | 31.19 | 31.26 | 1,226,294 |
| 15 Oct 21 |
31.25000 +0.09 |
31.33 | 30.92 | 31.30 | 1,011,102 |
| 14 Oct 21 |
31.16000 +0.27 |
31.54 | 31.00 | 31.00 | 1,024,378 |
| 13 Oct 21 |
30.89000 +0.34 |
31.02 | 30.34 | 30.58 | 1,504,943 |
| 12 Oct 21 |
30.55000 -0.20 |
31.08 | 30.40 | 30.60 | 1,296,747 |
| 11 Oct 21 |
30.75000 -0.51 |
31.46 | 30.68 | 31.17 | 1,015,045 |
| 08 Oct 21 |
31.26000 +0.13 |
31.61 | 30.93 | 31.25 | 1,035,970 |
| 07 Oct 21 |
31.13000 +0.68 |
31.67 | 30.60 | 30.67 | 1,674,768 |
| 06 Oct 21 |
30.45000 -0.73 |
31.16 | 30.33 | 31.04 | 1,565,199 |
| 05 Oct 21 |
31.18000 -0.42 |
31.58 | 30.61 | 31.55 | 1,549,233 |
| 04 Oct 21 |
31.60000 -0.11 |
32.03 | 31.44 | 31.71 | 1,223,474 |
| 01 Oct 21 |
31.71000 -1.14 |
32.33 | 31.44 | 32.14 | 2,110,672 |
| 30 Sep 21 |
32.85000 +0.11 |
33.18 | 32.41 | 33.00 | 1,350,770 |
| 29 Sep 21 |
32.74000 -0.05 |
32.89 | 32.17 | 32.86 | 1,176,829 |
| 28 Sep 21 |
32.79000 -0.17 |
33.43 | 32.62 | 33.05 | 1,790,457 |
| 27 Sep 21 |
32.96000 +0.87 |
33.09 | 32.27 | 32.27 | 2,032,736 |
| 24 Sep 21 |
32.09000 +0.16 |
32.52 | 31.89 | 31.93 | 1,037,114 |
| 23 Sep 21 |
31.93000 +0.26 |
32.05 | 31.45 | 31.97 | 1,172,517 |
| 22 Sep 21 |
31.67000 +0.37 |
31.92 | 30.80 | 31.35 | 1,973,143 |
| 21 Sep 21 |
31.30000 +0.03 |
32.04 | 31.24 | 31.26 | 1,599,515 |
| 20 Sep 21 |
31.27000 -0.97 |
32.34 | 30.75 | 32.23 | 2,366,950 |
| 17 Sep 21 |
32.24000 +1.08 |
32.40 | 31.28 | 31.38 | 4,396,814 |
| 16 Sep 21 |
31.16000 +0.94 |
31.69 | 30.11 | 30.35 | 3,119,084 |
| 15 Sep 21 |
30.22000 -1.47 |
31.57 | 30.11 | 31.56 | 2,927,883 |
| 14 Sep 21 |
31.69000 -0.05 |
32.10 | 31.38 | 31.64 | 1,509,113 |
| 13 Sep 21 |
31.74000 -0.02 |
32.09 | 31.50 | 31.76 | 1,818,707 |
| 10 Sep 21 |
31.76000 -0.88 |
32.79 | 31.71 | 32.74 | 2,148,209 |
| 09 Sep 21 |
32.64000 -0.74 |
33.26 | 32.34 | 33.21 | 1,845,405 |
| 08 Sep 21 |
33.38000 -0.29 |
33.50 | 32.81 | 33.50 | 1,858,078 |
| 07 Sep 21 |
33.67000 -0.44 |
34.04 | 33.51 | 34.03 | 1,238,387 |
| 06 Sep 21 |
34.11000 -0.51 |
34.62 | 33.97 | 34.60 | 1,331,593 |
| 03 Sep 21 |
34.62000 -0.38 |
35.34 | 34.56 | 35.13 | 1,341,912 |
| 02 Sep 21 |
35.00000 -1.22 |
36.12 | 34.95 | 36.12 | 2,373,871 |
| 01 Sep 21 |
36.22000 -0.18 |
36.67 | 35.86 | 36.43 | 1,436,227 |
| 31 Aug 21 |
36.40000 -0.13 |
36.85 | 36.40 | 36.58 | 3,961,653 |
| 30 Aug 21 |
36.53000 -0.34 |
36.87 | 36.45 | 36.70 | 870,716 |
| 27 Aug 21 |
36.87000 +0.12 |
37.12 | 36.63 | 36.83 | 794,407 |
| 26 Aug 21 |
36.75000 -0.28 |
37.24 | 36.46 | 36.91 | 1,036,987 |
| 25 Aug 21 |
37.03000 +0.33 |
37.40 | 36.72 | 36.72 | 1,026,950 |
| 24 Aug 21 |
36.70000 +0.51 |
36.83 | 36.24 | 36.34 | 882,241 |
| 23 Aug 21 |
36.19000 +0.49 |
36.43 | 35.79 | 36.00 | 1,017,668 |
| 20 Aug 21 |
35.70000 -1.08 |
36.68 | 35.25 | 36.68 | 1,496,529 |
| 19 Aug 21 |
36.78000 +0.13 |
37.08 | 36.39 | 36.50 | 1,188,419 |
| 18 Aug 21 |
36.65000 +0.30 |
36.81 | 36.38 | 36.45 | 1,225,907 |
| 17 Aug 21 |
36.35000 +0.42 |
36.50 | 35.79 | 35.96 | 1,298,728 |
| 16 Aug 21 |
35.93000 +0.43 |
35.96 | 35.26 | 35.31 | 1,030,232 |
| 13 Aug 21 |
35.50000 -0.39 |
36.12 | 35.48 | 35.95 | 1,092,401 |
| 12 Aug 21 |
35.89000 +0.57 |
36.63 | 35.57 | 35.59 | 1,635,093 |
| 11 Aug 21 |
35.32000 -0.62 |
36.04 | 35.32 | 36.00 | 1,018,410 |
| 10 Aug 21 |
35.94000 +0.81 |
36.10 | 35.15 | 35.19 | 957,360 |
| 09 Aug 21 |
35.13000 -0.24 |
35.41 | 34.96 | 35.40 | 744,807 |
| 06 Aug 21 |
35.37000 +0.35 |
35.58 | 34.95 | 35.06 | 921,841 |
| 05 Aug 21 |
35.02000 +0.35 |
35.12 | 34.54 | 34.65 | 1,162,753 |
| 04 Aug 21 |
34.67000 +0.00 |
34.89 | 34.53 | 34.69 | 1,141,208 |
| 03 Aug 21 |
34.67000 -0.49 |
35.18 | 34.53 | 35.10 | 1,182,619 |
| 02 Aug 21 |
35.16000 +0.20 |
35.28 | 34.82 | 34.95 | 1,056,675 |
| 30 Jul 21 |
34.96000 -0.58 |
35.47 | 34.90 | 35.38 | 1,897,046 |
| 29 Jul 21 |
35.54000 -1.06 |
36.80 | 35.48 | 36.77 | 1,585,839 |
| 28 Jul 21 |
36.60000 +0.06 |
36.65 | 36.16 | 36.63 | 897,118 |
| 27 Jul 21 |
36.54000 -0.05 |
36.77 | 36.21 | 36.59 | 781,260 |
| 26 Jul 21 |
36.59000 -0.39 |
37.09 | 36.44 | 36.68 | 830,117 |
| 23 Jul 21 |
36.98000 +0.66 |
37.25 | 36.41 | 36.62 | 918,938 |
| 22 Jul 21 |
36.32000 -0.36 |
36.98 | 36.15 | 36.68 | 1,275,991 |
| 21 Jul 21 |
36.68000 +0.64 |
36.85 | 35.79 | 36.44 | 1,465,085 |
| 20 Jul 21 |
36.04000 +0.89 |
36.54 | 35.72 | 35.90 | 1,696,520 |
| 19 Jul 21 |
35.15000 -0.47 |
35.27 | 34.77 | 35.25 | 1,672,295 |
| 16 Jul 21 |
35.62000 -0.38 |
36.08 | 35.37 | 36.01 | 1,507,589 |
| 15 Jul 21 |
36.00000 -0.08 |
36.23 | 35.65 | 36.05 | 1,183,632 |
| 14 Jul 21 |
36.08000 +0.13 |
36.42 | 35.75 | 35.95 | 1,336,765 |
| 13 Jul 21 |
35.95000 -1.60 |
37.42 | 35.88 | 37.13 | 2,293,889 |
| 12 Jul 21 |
37.55000 -0.28 |
38.17 | 37.37 | 37.96 | 1,428,390 |
| 09 Jul 21 |
37.83000 +0.30 |
38.49 | 37.02 | 37.21 | 1,893,268 |
| 08 Jul 21 |
37.53000 -0.39 |
38.39 | 37.16 | 38.00 | 2,809,031 |
| 07 Jul 21 |
37.92000 -2.18 |
40.02 | 37.91 | 40.00 | 3,804,952 |
| 06 Jul 21 |
40.10000 -3.69 |
42.21 | 40.01 | 41.25 | 5,489,673 |
| 05 Jul 21 |
43.79000 +0.76 |
43.89 | 42.71 | 42.93 | 1,191,649 |
| 02 Jul 21 |
43.03000 +0.03 |
43.32 | 42.73 | 43.06 | 809,537 |
| 01 Jul 21 |
43.00000 +0.41 |
43.07 | 42.48 | 42.66 | 1,060,200 |
| 30 Jun 21 |
42.59000 -0.20 |
43.23 | 42.24 | 42.81 | 1,277,575 |
| 29 Jun 21 |
42.79000 -0.23 |
43.30 | 42.79 | 43.06 | 909,119 |
| 28 Jun 21 |
43.02000 -0.23 |
43.55 | 43.02 | 43.20 | 705,520 |
| 25 Jun 21 |
43.25000 +0.32 |
43.26 | 42.83 | 43.18 | 728,624 |
| 24 Jun 21 |
42.93000 +0.43 |
43.07 | 42.35 | 42.69 | 948,744 |
| 23 Jun 21 |
42.50000 -0.13 |
42.69 | 42.37 | 42.63 | 878,167 |
| 22 Jun 21 |
42.63000 -0.37 |
43.13 | 42.44 | 43.09 | 1,089,072 |
| 21 Jun 21 |
43.00000 -0.38 |
43.38 | 42.84 | 43.29 | 987,856 |
| 18 Jun 21 |
43.38000 -0.21 |
44.78 | 43.38 | 44.02 | 3,088,519 |
| 17 Jun 21 |
43.59000 -1.33 |
44.20 | 43.38 | 44.09 | 1,486,237 |
| 16 Jun 21 |
44.92000 -0.94 |
45.87 | 44.86 | 45.81 | 1,071,990 |
| 15 Jun 21 |
45.86000 +0.40 |
46.23 | 45.65 | 45.72 | 929,765 |
| 14 Jun 21 |
45.46000 +0.14 |
46.07 | 45.24 | 45.59 | 703,075 |
| 11 Jun 21 |
45.32000 +0.10 |
45.72 | 44.66 | 45.11 | 776,459 |
| 10 Jun 21 |
45.22000 -0.40 |
45.90 | 45.09 | 45.78 | 649,323 |
| 09 Jun 21 |
45.62000 +0.05 |
45.86 | 45.31 | 45.60 | 692,020 |
| 08 Jun 21 |
45.57000 -0.18 |
46.09 | 45.48 | 45.76 | 823,741 |
| 07 Jun 21 |
45.75000 +0.02 |
46.23 | 45.75 | 45.83 | 793,253 |
| 04 Jun 21 |
45.73000 -0.27 |
46.17 | 45.73 | 46.05 | 707,422 |
| 03 Jun 21 |
46.00000 -0.33 |
46.50 | 45.94 | 46.30 | 881,355 |
| 02 Jun 21 |
46.33000 +0.16 |
47.14 | 45.86 | 46.87 | 1,900,246 |
| 01 Jun 21 |
46.17000 +0.18 |
46.43 | 45.92 | 46.08 | 580,606 |
| 31 May 21 |
45.99000 -0.36 |
46.45 | 45.86 | 46.23 | 443,260 |
| 28 May 21 |
46.35000 +0.62 |
46.72 | 45.70 | 45.84 | 998,966 |
| 27 May 21 |
45.73000 +0.64 |
46.00 | 45.11 | 45.19 | 2,676,966 |
| 26 May 21 |
45.09000 -0.05 |
45.47 | 44.77 | 45.35 | 605,960 |
| 25 May 21 |
45.14000 +0.11 |
45.98 | 45.08 | 45.08 | 829,141 |
| 24 May 21 |
45.03000 +0.12 |
45.22 | 44.80 | 44.99 | 348,532 |
| 21 May 21 |
44.91000 +1.05 |
45.43 | 44.08 | 44.10 | 1,126,727 |
| 20 May 21 |
43.86000 -0.34 |
44.45 | 43.60 | 44.23 | 1,075,390 |
| 19 May 21 |
44.20000 -0.65 |
44.57 | 43.83 | 44.57 | 951,683 |
| 18 May 21 |
44.85000 +0.89 |
44.95 | 44.18 | 44.29 | 1,021,167 |
| 17 May 21 |
43.96000 -0.39 |
44.58 | 43.84 | 44.50 | 729,433 |
| 14 May 21 |
44.35000 +1.19 |
44.35 | 43.15 | 43.62 | 999,892 |
| 13 May 21 |
43.16000 -0.22 |
43.73 | 42.02 | 43.59 | 995,047 |
| 12 May 21 |
43.38000 -1.85 |
45.17 | 43.32 | 45.00 | 2,140,120 |
| 11 May 21 |
45.23000 -1.32 |
46.21 | 44.02 | 45.95 | 1,821,371 |
| 10 May 21 |
46.55000 -0.11 |
46.90 | 46.43 | 46.73 | 962,589 |
| 07 May 21 |
46.66000 +0.75 |
46.73 | 45.60 | 46.06 | 1,179,298 |
| 06 May 21 |
45.91000 +0.04 |
46.05 | 45.21 | 46.00 | 1,451,660 |
| 05 May 21 |
45.87000 +0.04 |
46.60 | 45.10 | 45.77 | 1,927,585 |
| 04 May 21 |
45.83000 +0.03 |
46.56 | 45.53 | 45.80 | 832,977 |
| 03 May 21 |
45.80000 +0.36 |
45.97 | 45.12 | 45.53 | 469,898 |
| 30 Apr 21 |
45.44000 -0.51 |
45.98 | 45.08 | 45.95 | 1,276,059 |
| 29 Apr 21 |
45.95000 -1.62 |
47.56 | 45.51 | 47.56 | 1,527,053 |
| 28 Apr 21 |
47.57000 +0.36 |
47.57 | 46.69 | 47.36 | 1,376,346 |
| 27 Apr 21 |
47.21000 +0.47 |
47.21 | 46.52 | 46.69 | 871,627 |
| 26 Apr 21 |
46.74000 -0.56 |
47.30 | 46.74 | 47.25 | 873,783 |
| 23 Apr 21 |
47.30000 -0.13 |
47.58 | 46.53 | 47.40 | 1,256,754 |
| 22 Apr 21 |
47.43000 +2.02 |
47.45 | 46.10 | 46.10 | 1,895,921 |
| 21 Apr 21 |
45.41000 +0.52 |
45.45 | 44.58 | 45.00 | 1,066,403 |
| 20 Apr 21 |
44.89000 +0.00 |
45.44 | 44.48 | 44.96 | 1,302,918 |
| 19 Apr 21 |
44.89000 -0.11 |
45.72 | 44.89 | 45.10 | 926,113 |
| 16 Apr 21 |
45.00000 +0.92 |
45.23 | 43.91 | 44.06 | 1,132,646 |
| 15 Apr 21 |
44.08000 +0.07 |
44.59 | 44.01 | 44.05 | 830,437 |
| 14 Apr 21 |
44.01000 -0.47 |
44.79 | 44.01 | 44.70 | 931,518 |
| 13 Apr 21 |
44.48000 +0.46 |
45.42 | 44.35 | 44.35 | 1,338,837 |
| 12 Apr 21 |
44.02000 -0.65 |
44.81 | 43.54 | 44.69 | 1,301,975 |
| 09 Apr 21 |
44.67000 +0.47 |
44.99 | 44.09 | 44.34 | 1,138,661 |
| 08 Apr 21 |
44.20000 +0.42 |
44.54 | 43.97 | 44.11 | 1,149,071 |
| 07 Apr 21 |
43.78000 +0.21 |
44.35 | 43.59 | 43.83 | 1,075,707 |
| 06 Apr 21 |
43.57000 +0.00 |
44.33 | 43.38 | 44.20 | 1,180,441 |
| 01 Apr 21 |
43.57000 +1.05 |
43.58 | 42.43 | 42.68 | 1,415,516 |
| 31 Mar 21 |
42.52000 -0.19 |
43.04 | 42.46 | 42.73 | 1,374,123 |
| 30 Mar 21 |
42.71000 +1.30 |
42.77 | 41.58 | 41.69 | 1,385,850 |
| 29 Mar 21 |
41.41000 +0.47 |
41.64 | 41.09 | 41.13 | 784,999 |
| 26 Mar 21 |
40.94000 +0.41 |
41.43 | 40.79 | 40.85 | 759,544 |
| 25 Mar 21 |
40.53000 -0.42 |
40.88 | 40.18 | 40.78 | 827,268 |
| 24 Mar 21 |
40.95000 +0.17 |
41.27 | 40.43 | 40.58 | 1,048,861 |
| 23 Mar 21 |
40.78000 +0.58 |
41.17 | 39.67 | 40.10 | 1,381,337 |
| 22 Mar 21 |
40.20000 -0.22 |
40.46 | 39.81 | 40.46 | 1,628,635 |
| 19 Mar 21 |
40.42000 -0.33 |
41.54 | 40.30 | 40.96 | 2,815,524 |
| 18 Mar 21 |
40.75000 -1.17 |
42.02 | 40.72 | 42.02 | 1,704,585 |
| 17 Mar 21 |
41.92000 -0.70 |
42.70 | 41.80 | 42.57 | 1,403,255 |
| 16 Mar 21 |
42.62000 -0.16 |
43.25 | 42.26 | 42.92 | 1,004,771 |
| 15 Mar 21 |
42.78000 -0.43 |
43.21 | 42.42 | 43.00 | 1,106,209 |
| 12 Mar 21 |
43.21000 -0.09 |
43.87 | 42.91 | 43.15 | 970,829 |
| 11 Mar 21 |
43.30000 +0.44 |
43.83 | 42.78 | 43.11 | 965,836 |
| 10 Mar 21 |
42.86000 -0.21 |
43.11 | 42.00 | 42.00 | 2,426,938 |
| 09 Mar 21 |
43.07000 -0.21 |
44.22 | 43.02 | 43.39 | 1,230,830 |
| 08 Mar 21 |
43.28000 +0.47 |
43.50 | 42.47 | 43.29 | 771,005 |
| 05 Mar 21 |
42.81000 -0.84 |
43.62 | 42.75 | 43.55 | 1,158,551 |
| 04 Mar 21 |
43.65000 -0.19 |
44.61 | 42.79 | 43.64 | 1,532,317 |
| 03 Mar 21 |
43.84000 +1.33 |
44.04 | 42.79 | 42.94 | 1,563,557 |
| 02 Mar 21 |
42.51000 +0.61 |
42.56 | 41.76 | 41.87 | 1,032,649 |
| 01 Mar 21 |
41.90000 +0.56 |
42.38 | 41.81 | 41.97 | 836,886 |
| 26 Feb 21 |
41.34000 -0.25 |
41.94 | 40.87 | 41.25 | 2,238,236 |
| 25 Feb 21 |
41.59000 +0.00 |
42.18 | 41.55 | 41.92 | 946,427 |
| 24 Feb 21 |
41.59000 +0.09 |
41.94 | 41.05 | 41.45 | 968,799 |
| 23 Feb 21 |
41.50000 +1.08 |
42.05 | 40.35 | 40.74 | 1,081,590 |
| 22 Feb 21 |
40.42000 -0.58 |
41.00 | 40.32 | 40.90 | 1,098,002 |
| 19 Feb 21 |
41.00000 -0.41 |
41.52 | 40.94 | 41.40 | 1,339,645 |
| 18 Feb 21 |
41.41000 -0.21 |
42.23 | 41.17 | 41.54 | 958,077 |
| 17 Feb 21 |
41.62000 -0.47 |
42.52 | 41.42 | 42.05 | 1,084,058 |
| 16 Feb 21 |
42.09000 +1.19 |
42.63 | 40.91 | 41.21 | 1,464,540 |
| 15 Feb 21 |
40.90000 -1.14 |
42.81 | 40.86 | 42.49 | 2,401,401 |
| 12 Feb 21 |
42.04000 -1.23 |
43.20 | 42.04 | 43.10 | 1,688,759 |
| 11 Feb 21 |
43.27000 +0.61 |
43.86 | 42.35 | 42.80 | 1,795,408 |
| 10 Feb 21 |
42.66000 -1.00 |
44.03 | 42.60 | 43.74 | 1,322,692 |
| 09 Feb 21 |
43.66000 -0.44 |
44.10 | 43.17 | 44.10 | 760,701 |
| 08 Feb 21 |
44.10000 +1.29 |
44.70 | 42.90 | 43.50 | 1,464,962 |
| 05 Feb 21 |
42.81000 -2.63 |
46.19 | 42.81 | 45.73 | 2,709,741 |
| 04 Feb 21 |
45.44000 -0.16 |
45.87 | 44.80 | 45.52 | 1,173,169 |
| 03 Feb 21 |
45.60000 -1.40 |
47.65 | 45.20 | 47.40 | 1,019,906 |
| 02 Feb 21 |
47.00000 +1.01 |
47.03 | 46.29 | 46.39 | 1,079,229 |
| 01 Feb 21 |
45.99000 +1.13 |
46.23 | 45.22 | 45.84 | 981,174 |
| 29 Jan 21 |
44.86000 -0.16 |
45.42 | 43.67 | 44.28 | 1,151,034 |
| 28 Jan 21 |
45.02000 +1.19 |
45.33 | 42.91 | 43.55 | 1,430,102 |
| 27 Jan 21 |
43.83000 -1.71 |
45.31 | 43.70 | 45.31 | 1,472,648 |
| 26 Jan 21 |
45.54000 -0.52 |
46.78 | 45.54 | 45.80 | 1,005,585 |
| 25 Jan 21 |
46.06000 -1.56 |
47.98 | 45.96 | 47.79 | 759,494 |
| 22 Jan 21 |
47.62000 -0.99 |
48.41 | 46.95 | 48.36 | 921,635 |
| 21 Jan 21 |
48.61000 -0.07 |
49.42 | 48.39 | 49.00 | 813,130 |
| 20 Jan 21 |
48.68000 +0.22 |
49.70 | 48.02 | 49.01 | 1,466,151 |
| 19 Jan 21 |
48.46000 +2.76 |
48.70 | 46.00 | 46.00 | 1,683,406 |
| 18 Jan 21 |
45.70000 +0.72 |
46.04 | 44.80 | 44.90 | 1,136,596 |
| 15 Jan 21 |
44.98000 -1.91 |
46.80 | 44.80 | 46.70 | 1,448,054 |
| 14 Jan 21 |
46.89000 +0.09 |
47.31 | 46.04 | 47.13 | 1,081,760 |
| 13 Jan 21 |
46.80000 -0.55 |
47.68 | 46.75 | 47.40 | 755,107 |
| 12 Jan 21 |
47.35000 +0.19 |
47.72 | 46.82 | 47.20 | 762,247 |
| 11 Jan 21 |
47.16000 -1.26 |
48.68 | 47.10 | 48.40 | 828,448 |
| 08 Jan 21 |
48.42000 +0.86 |
48.60 | 47.83 | 47.94 | 793,403 |
| 07 Jan 21 |
47.56000 -1.05 |
49.11 | 47.35 | 48.82 | 1,150,147 |
| 06 Jan 21 |
48.61000 +1.11 |
48.70 | 46.94 | 47.75 | 1,160,284 |
| 05 Jan 21 |
47.50000 -0.75 |
48.11 | 47.08 | 47.94 | 966,270 |
| 04 Jan 21 |
48.25000 +1.64 |
48.60 | 47.14 | 47.20 | 954,400 |
| 31 Dec 20 |
46.61000 -0.32 |
47.24 | 46.57 | 47.00 | 210,639 |
| 30 Dec 20 |
46.93000 +0.23 |
46.99 | 46.69 | 46.77 | 307,111 |
| 29 Dec 20 |
46.70000 -0.10 |
46.95 | 46.35 | 46.87 | 400,130 |
| 28 Dec 20 |
46.80000 +0.85 |
46.83 | 46.21 | 46.42 | 382,151 |
| 24 Dec 20 |
45.95000 +0.04 |
46.18 | 45.73 | 45.95 | 149,708 |
| 23 Dec 20 |
45.91000 +0.09 |
46.04 | 45.37 | 45.94 | 777,461 |
| 22 Dec 20 |
45.82000 +0.82 |
45.97 | 45.11 | 45.27 | 623,261 |
| 21 Dec 20 |
45.00000 -1.00 |
45.56 | 44.20 | 45.41 | 969,015 |
| 18 Dec 20 |
46.00000 -0.49 |
46.48 | 46.00 | 46.45 | 3,008,286 |
| 17 Dec 20 |
46.49000 +0.60 |
46.83 | 45.85 | 45.99 | 1,217,194 |
| 16 Dec 20 |
45.89000 +0.02 |
46.53 | 45.43 | 46.13 | 874,838 |
| 15 Dec 20 |
45.87000 -0.04 |
46.40 | 45.65 | 45.70 | 687,499 |
| 14 Dec 20 |
45.91000 +0.24 |
46.35 | 45.62 | 46.16 | 635,954 |
| 11 Dec 20 |
45.67000 -0.01 |
46.27 | 45.41 | 46.27 | 1,088,032 |
| 10 Dec 20 |
45.68000 +0.71 |
46.30 | 45.27 | 45.30 | 1,229,048 |
| 09 Dec 20 |
44.97000 +0.28 |
45.26 | 44.30 | 44.59 | 971,891 |
| 08 Dec 20 |
44.69000 +0.65 |
44.79 | 44.07 | 44.15 | 1,089,540 |
| 07 Dec 20 |
44.04000 -0.33 |
44.46 | 43.95 | 44.26 | 1,278,635 |
| 04 Dec 20 |
44.37000 -0.31 |
44.68 | 43.53 | 43.90 | 1,448,097 |
| 03 Dec 20 |
44.68000 -0.87 |
45.58 | 44.21 | 45.50 | 1,294,880 |
| 02 Dec 20 |
45.55000 -0.33 |
46.17 | 45.48 | 45.99 | 1,110,077 |
| 01 Dec 20 |
45.88000 +1.18 |
46.09 | 44.63 | 45.50 | 1,666,788 |
| 30 Nov 20 |
44.70000 -0.49 |
45.34 | 44.65 | 45.24 | 1,763,892 |
| 27 Nov 20 |
45.19000 +1.77 |
45.35 | 43.39 | 43.39 | 1,717,744 |
| 26 Nov 20 |
43.42000 -0.50 |
43.75 | 42.13 | 43.45 | 2,370,555 |
| 25 Nov 20 |
43.92000 +1.05 |
44.13 | 42.78 | 42.99 | 2,414,010 |
| 24 Nov 20 |
42.87000 +1.56 |
43.11 | 41.22 | 41.22 | 2,718,778 |
| 23 Nov 20 |
41.31000 -1.31 |
42.80 | 41.00 | 41.99 | 2,333,255 |
| 20 Nov 20 |
42.62000 -0.88 |
43.41 | 42.30 | 42.80 | 2,002,226 |
| 19 Nov 20 |
43.50000 +0.24 |
45.63 | 42.67 | 42.71 | 2,589,389 |
| 18 Nov 20 |
43.26000 +2.00 |
43.26 | 40.45 | 41.60 | 2,535,556 |
| 17 Nov 20 |
41.26000 -1.82 |
41.34 | 39.09 | 40.00 | 3,336,693 |
| 16 Nov 20 |
43.08000 +1.08 |
43.99 | 41.68 | 42.40 | 2,323,644 |
| 13 Nov 20 |
42.00000 -0.06 |
42.82 | 40.88 | 42.82 | 1,281,489 |
| 12 Nov 20 |
42.06000 -0.56 |
43.04 | 41.62 | 42.81 | 1,446,517 |
| 11 Nov 20 |
42.62010 -1.98 |
45.78 | 42.61 | 45.00 | 1,540,000 |
| 10 Nov 20 |
44.60000 +1.95 |
44.98 | 42.12 | 43.00 | 1,552,494 |
| 09 Nov 20 |
42.65000 +2.42 |
43.55 | 40.18 | 41.14 | 2,214,450 |
| 06 Nov 20 |
40.23000 +1.42 |
40.33 | 38.71 | 38.91 | 1,626,345 |
| 05 Nov 20 |
38.81000 +1.56 |
38.99 | 37.58 | 37.58 | 1,351,104 |
| 04 Nov 20 |
37.25000 +0.04 |
37.70 | 36.57 | 37.00 | 1,539,425 |
| 03 Nov 20 |
37.21000 -0.79 |
38.70 | 37.21 | 38.19 | 1,667,958 |
| 02 Nov 20 |
38.00000 -0.48 |
38.65 | 38.00 | 38.54 | 902,165 |
| 30 Oct 20 |
38.48000 -0.56 |
39.26 | 38.20 | 38.63 | 771,400 |
| 29 Oct 20 |
39.04000 +0.28 |
39.45 | 38.51 | 38.70 | 759,834 |
| 28 Oct 20 |
38.76000 -0.87 |
39.35 | 38.13 | 39.35 | 1,202,488 |
| 27 Oct 20 |
39.63000 -0.67 |
40.34 | 39.54 | 40.30 | 629,829 |
| 26 Oct 20 |
40.30000 -1.05 |
41.22 | 40.29 | 40.81 | 834,072 |
| 23 Oct 20 |
41.35000 +1.19 |
41.48 | 39.91 | 40.02 | 1,193,833 |
| 22 Oct 20 |
40.16000 +0.64 |
40.34 | 39.25 | 39.60 | 859,775 |
| 21 Oct 20 |
39.52000 -0.54 |
40.26 | 39.16 | 40.26 | 1,128,060 |
| 20 Oct 20 |
40.06000 -0.92 |
41.11 | 40.05 | 40.68 | 955,449 |
| 19 Oct 20 |
40.98000 -0.45 |
41.71 | 40.91 | 41.45 | 263,598 |
| 16 Oct 20 |
41.43000 +0.90 |
41.60 | 40.84 | 40.92 | 974,170 |
| 15 Oct 20 |
40.53000 -1.10 |
41.30 | 40.35 | 41.20 | 1,045,717 |
| 14 Oct 20 |
41.63000 +0.36 |
41.83 | 41.17 | 41.39 | 993,468 |
| 13 Oct 20 |
41.27000 -0.26 |
41.86 | 41.22 | 41.55 | 779,642 |
| 12 Oct 20 |
41.53010 +0.79 |
41.72 | 40.82 | 40.86 | 772,305 |
| 09 Oct 20 |
40.74000 +0.21 |
41.33 | 40.69 | 40.71 | 965,444 |
| 08 Oct 20 |
40.53000 -0.04 |
41.51 | 40.42 | 40.80 | 1,007,252 |
| 07 Oct 20 |
40.57010 -0.97 |
41.94 | 40.57 | 41.52 | 1,215,118 |
| 06 Oct 20 |
41.54000 -0.36 |
42.11 | 41.38 | 42.08 | 761,671 |
| 05 Oct 20 |
41.90000 +0.30 |
42.08 | 41.46 | 41.70 | 1,105,459 |
| 02 Oct 20 |
41.60000 -0.34 |
42.07 | 41.18 | 41.58 | 950,049 |
| 01 Oct 20 |
41.94000 -0.58 |
43.10 | 41.81 | 42.90 | 1,313,409 |
| 30 Sep 20 |
42.52000 -1.57 |
43.50 | 41.98 | 42.16 | 2,436,498 |
| 29 Sep 20 |
44.09000 +0.06 |
44.17 | 43.49 | 44.05 | 482,919 |
| 28 Sep 20 |
44.03010 +0.93 |
44.16 | 43.60 | 43.60 | 783,621 |
| 25 Sep 20 |
43.10010 -0.09 |
43.45 | 42.26 | 43.20 | 789,517 |
| 24 Sep 20 |
43.19000 +0.05 |
43.99 | 42.90 | 43.00 | 817,406 |
| 23 Sep 20 |
43.14000 -0.80 |
44.42 | 43.14 | 44.38 | 1,136,347 |
| 22 Sep 20 |
43.94000 -0.71 |
45.14 | 43.60 | 44.80 | 924,874 |
| 21 Sep 20 |
44.65000 -0.77 |
45.74 | 43.97 | 45.28 | 1,235,034 |
| 18 Sep 20 |
45.42000 -0.05 |
46.45 | 45.42 | 46.41 | 5,168,113 |
| 17 Sep 20 |
45.47010 -0.37 |
45.90 | 44.82 | 45.33 | 1,032,256 |
| 16 Sep 20 |
45.84000 +0.49 |
46.27 | 45.32 | 45.44 | 905,896 |
| 15 Sep 20 |
45.35000 -0.60 |
46.00 | 45.21 | 45.96 | 861,751 |
| 14 Sep 20 |
45.95010 -0.31 |
46.90 | 45.59 | 46.84 | 524,716 |
| 11 Sep 20 |
46.26000 +0.72 |
47.36 | 45.88 | 47.00 | 1,510,333 |
| 10 Sep 20 |
45.54000 -1.00 |
46.68 | 45.13 | 46.54 | 1,127,511 |
| 09 Sep 20 |
46.54000 +0.05 |
47.04 | 46.11 | 46.36 | 589,353 |
| 08 Sep 20 |
46.49000 -0.87 |
47.36 | 45.88 | 47.30 | 585,901 |
| 07 Sep 20 |
47.36010 +0.27 |
47.54 | 47.14 | 47.29 | 359,711 |
| 04 Sep 20 |
47.09000 -0.09 |
48.16 | 46.75 | 47.09 | 516,154 |
| 03 Sep 20 |
47.18000 -0.18 |
47.98 | 47.01 | 47.61 | 679,880 |
| 02 Sep 20 |
47.36010 +0.17 |
48.35 | 47.14 | 47.35 | 553,902 |
| 01 Sep 20 |
47.19000 +0.55 |
47.19 | 46.43 | 46.80 | 637,519 |
| 31 Aug 20 |
46.64000 -0.75 |
47.67 | 46.64 | 47.44 | 444,584 |
| 28 Aug 20 |
47.39000 -0.26 |
47.89 | 47.18 | 47.65 | 416,401 |
| 27 Aug 20 |
47.65010 -0.81 |
48.62 | 47.60 | 48.45 | 480,524 |
| 26 Aug 20 |
48.46000 +0.36 |
48.70 | 47.80 | 48.05 | 321,982 |
| 25 Aug 20 |
48.10000 -0.44 |
48.81 | 48.00 | 48.66 | 354,908 |
| 24 Aug 20 |
48.54000 +0.69 |
48.73 | 48.07 | 48.07 | 353,825 |
| 21 Aug 20 |
47.85000 +0.34 |
48.36 | 47.46 | 47.53 | 387,557 |
| 20 Aug 20 |
47.51000 -0.80 |
48.01 | 47.25 | 48.00 | 471,700 |
| 19 Aug 20 |
48.31000 +0.66 |
48.54 | 47.62 | 47.76 | 404,277 |
| 18 Aug 20 |
47.65010 -0.55 |
48.44 | 47.57 | 48.16 | 318,257 |
| 17 Aug 20 |
48.20000 +0.50 |
48.55 | 47.62 | 47.70 | 369,004 |
| 14 Aug 20 |
47.70000 -0.60 |
48.23 | 47.36 | 48.23 | 435,195 |
| 13 Aug 20 |
48.30000 +0.16 |
48.47 | 47.91 | 48.16 | 372,485 |
| 12 Aug 20 |
48.14000 +1.21 |
48.46 | 46.60 | 46.73 | 632,920 |
| 11 Aug 20 |
46.93000 +0.14 |
47.25 | 46.73 | 47.02 | 508,539 |
| 10 Aug 20 |
46.79000 -0.54 |
47.00 | 46.20 | 47.00 | 858,563 |
| 07 Aug 20 |
47.33010 +0.08 |
47.54 | 46.61 | 47.10 | 504,363 |
| 06 Aug 20 |
47.25000 -0.58 |
48.05 | 47.13 | 47.81 | 681,894 |
| 05 Aug 20 |
47.83000 +0.29 |
48.23 | 47.38 | 47.78 | 654,098 |
| 04 Aug 20 |
47.54000 -0.67 |
48.62 | 47.37 | 48.35 | 602,889 |
| 03 Aug 20 |
48.21000 +0.98 |
48.72 | 45.93 | 46.71 | 877,084 |
| 31 Jul 20 |
47.23000 -0.94 |
49.08 | 47.23 | 48.27 | 831,132 |
| 30 Jul 20 |
48.17000 -0.43 |
48.98 | 47.76 | 48.39 | 770,562 |
| 29 Jul 20 |
48.60000 -0.50 |
49.28 | 48.42 | 49.05 | 452,251 |
| 28 Jul 20 |
49.10000 +0.25 |
49.44 | 48.68 | 49.00 | 523,261 |
| 27 Jul 20 |
48.85000 -0.51 |
49.40 | 48.57 | 49.07 | 564,816 |
| 24 Jul 20 |
49.36000 -0.72 |
49.75 | 49.05 | 49.40 | 537,865 |
| 23 Jul 20 |
50.08000 +0.76 |
50.16 | 49.18 | 49.50 | 641,340 |
| 22 Jul 20 |
49.32000 -0.42 |
49.93 | 48.90 | 49.93 | 799,607 |
| 21 Jul 20 |
49.74000 +0.21 |
50.26 | 49.33 | 49.50 | 629,208 |
| 20 Jul 20 |
49.53000 +0.26 |
49.84 | 49.01 | 49.23 | 606,352 |
| 17 Jul 20 |
49.27000 -0.23 |
49.88 | 48.75 | 49.00 | 1,379,637 |
| 16 Jul 20 |
49.50000 +2.17 |
49.50 | 46.90 | 48.00 | 1,666,344 |
| 15 Jul 20 |
47.33010 +1.87 |
47.73 | 45.68 | 45.70 | 1,491,986 |
| 14 Jul 20 |
45.46000 +0.89 |
45.46 | 43.95 | 44.22 | 1,155,392 |
| 13 Jul 20 |
44.57000 +0.53 |
44.65 | 43.59 | 44.33 | 736,162 |
| 10 Jul 20 |
44.04000 +1.84 |
44.04 | 41.98 | 42.00 | 897,415 |
| 09 Jul 20 |
42.20000 -0.72 |
43.24 | 41.98 | 43.15 | 673,813 |
| 08 Jul 20 |
42.92000 +0.47 |
43.22 | 42.11 | 42.27 | 552,158 |
| 07 Jul 20 |
42.45000 +0.02 |
42.83 | 42.22 | 42.22 | 512,287 |
| 06 Jul 20 |
42.43000 +0.55 |
43.31 | 42.00 | 42.58 | 519,165 |
| 03 Jul 20 |
41.88000 -0.07 |
42.36 | 41.69 | 41.95 | 415,768 |
| 02 Jul 20 |
41.95000 +1.55 |
41.95 | 40.45 | 40.81 | 903,254 |
| 01 Jul 20 |
40.40000 -1.01 |
41.74 | 39.81 | 41.40 | 959,620 |
| 30 Jun 20 |
41.41000 -0.28 |
41.91 | 41.00 | 41.17 | 643,227 |
| 29 Jun 20 |
41.69010 +0.24 |
41.87 | 41.22 | 41.49 | 624,731 |
| 26 Jun 20 |
41.45000 -0.31 |
42.44 | 41.41 | 42.02 | 605,780 |
| 25 Jun 20 |
41.76000 -0.16 |
42.17 | 41.38 | 41.93 | 748,593 |
| 24 Jun 20 |
41.92000 -1.21 |
43.23 | 41.76 | 42.78 | 851,939 |
| 23 Jun 20 |
43.13000 +0.70 |
43.29 | 42.43 | 42.95 | 833,023 |
| 22 Jun 20 |
42.43000 -0.60 |
42.99 | 42.00 | 42.58 | 758,367 |
| 19 Jun 20 |
43.03000 +0.19 |
43.42 | 42.05 | 43.00 | 2,049,266 |
| 18 Jun 20 |
42.84000 -0.13 |
43.38 | 42.50 | 42.56 | 650,863 |
| 17 Jun 20 |
42.97000 +0.59 |
43.37 | 42.22 | 42.37 | 622,959 |
| 16 Jun 20 |
42.38000 +0.58 |
43.00 | 41.76 | 42.74 | 938,537 |
| 15 Jun 20 |
41.80000 +0.55 |
41.93 | 40.02 | 40.31 | 837,464 |
| 12 Jun 20 |
41.25000 -0.35 |
42.06 | 40.89 | 41.50 | 1,277,285 |
| 11 Jun 20 |
41.60000 -1.31 |
42.32 | 41.32 | 42.08 | 1,127,137 |
| 10 Jun 20 |
42.91010 +0.24 |
43.40 | 42.14 | 42.37 | 603,574 |
| 09 Jun 20 |
42.67000 -0.07 |
43.04 | 41.99 | 42.75 | 766,806 |
| 08 Jun 20 |
42.74000 -1.26 |
43.90 | 42.47 | 43.79 | 853,949 |
| 05 Jun 20 |
44.00000 +1.00 |
44.33 | 43.20 | 43.33 | 1,054,834 |
| 04 Jun 20 |
43.00000 +1.34 |
43.06 | 41.23 | 41.24 | 1,036,504 |
| 03 Jun 20 |
41.66010 +1.46 |
41.66 | 40.30 | 40.52 | 1,149,474 |
| 02 Jun 20 |
40.20000 +0.96 |
40.30 | 39.17 | 39.40 | 842,106 |
| 01 Jun 20 |
39.24000 +1.40 |
39.24 | 37.66 | 38.50 | 939,520 |
| 29 May 20 |
37.84000 -1.42 |
39.08 | 37.84 | 38.98 | 1,502,197 |
| 28 May 20 |
39.26000 -0.21 |
39.94 | 39.07 | 39.47 | 846,202 |
| 27 May 20 |
39.47000 -0.05 |
40.05 | 38.94 | 39.79 | 854,225 |
| 26 May 20 |
39.52000 -0.38 |
40.30 | 38.66 | 40.00 | 1,167,483 |
| 25 May 20 |
39.90000 +0.64 |
39.90 | 38.99 | 39.50 | 505,858 |
| 22 May 20 |
39.26000 +1.11 |
39.45 | 37.79 | 37.90 | 1,121,547 |
| 21 May 20 |
38.15000 -0.35 |
38.56 | 37.82 | 38.26 | 470,714 |
| 20 May 20 |
38.50000 +0.21 |
38.66 | 37.82 | 38.03 | 849,536 |
| 19 May 20 |
38.29000 -2.46 |
40.91 | 37.51 | 40.91 | 1,949,825 |
| 18 May 20 |
40.75000 +2.45 |
40.75 | 38.20 | 39.42 | 678,629 |
| 15 May 20 |
38.30000 +0.10 |
38.96 | 37.57 | 38.48 | 532,061 |
| 14 May 20 |
38.20010 -1.16 |
39.60 | 38.20 | 39.32 | 602,785 |
| 13 May 20 |
39.36000 +0.66 |
39.81 | 37.70 | 38.20 | 729,477 |
| 12 May 20 |
38.70000 +2.48 |
39.13 | 36.61 | 37.92 | 797,973 |
| 11 May 20 |
36.22000 -0.10 |
36.89 | 35.71 | 36.89 | 376,899 |
| 08 May 20 |
36.32000 +1.09 |
36.92 | 35.62 | 35.62 | 557,950 |
| 07 May 20 |
35.23000 -0.42 |
36.28 | 34.57 | 36.00 | 1,008,989 |
| 06 May 20 |
35.65000 -2.08 |
37.84 | 35.65 | 37.62 | 676,604 |
| 05 May 20 |
37.73000 +0.87 |
38.00 | 37.11 | 37.76 | 490,667 |
| 04 May 20 |
36.86000 -0.50 |
37.21 | 36.35 | 36.79 | 791,290 |
| 30 Apr 20 |
37.36000 -1.31 |
39.50 | 37.36 | 38.90 | 663,822 |
| 29 Apr 20 |
38.67000 +0.52 |
38.76 | 37.75 | 38.15 | 587,357 |
| 28 Apr 20 |
38.15000 -0.06 |
38.70 | 37.53 | 38.24 | 528,502 |
| 27 Apr 20 |
38.21000 -0.39 |
39.36 | 38.12 | 38.36 | 450,482 |
| 24 Apr 20 |
38.60000 -0.59 |
39.39 | 38.22 | 38.50 | 360,024 |
| 23 Apr 20 |
39.19000 +0.06 |
40.30 | 38.57 | 39.80 | 370,121 |
| 22 Apr 20 |
39.13010 -0.57 |
40.04 | 39.13 | 39.86 | 379,883 |
| 21 Apr 20 |
39.70000 -0.48 |
40.11 | 39.03 | 39.59 | 499,663 |
| 20 Apr 20 |
40.18000 +0.29 |
40.63 | 39.13 | 40.06 | 360,834 |
| 17 Apr 20 |
39.89000 +2.42 |
40.44 | 38.00 | 38.34 | 1,115,645 |
| 16 Apr 20 |
37.47000 +1.03 |
37.76 | 36.66 | 36.66 | 726,319 |
| 15 Apr 20 |
36.44000 -2.26 |
39.46 | 36.44 | 38.46 | 739,889 |
| 14 Apr 20 |
38.70000 -0.28 |
39.81 | 38.68 | 39.70 | 565,520 |
| 09 Apr 20 |
38.98000 -0.17 |
40.34 | 38.20 | 40.26 | 526,822 |
| 08 Apr 20 |
39.15000 -0.53 |
40.44 | 38.25 | 38.98 | 536,784 |
| 07 Apr 20 |
39.68000 +2.26 |
39.68 | 37.94 | 38.54 | 705,065 |
| 06 Apr 20 |
37.42000 +1.38 |
39.19 | 36.95 | 36.95 | 710,271 |
| 03 Apr 20 |
36.04000 -1.05 |
37.65 | 36.04 | 37.06 | 822,588 |
| 02 Apr 20 |
37.09000 -0.12 |
38.47 | 36.61 | 37.21 | 583,331 |
| 01 Apr 20 |
37.21000 -0.93 |
38.82 | 37.00 | 37.24 | 971,415 |
| 31 Mar 20 |
38.14000 +0.85 |
39.40 | 37.45 | 37.45 | 1,128,000 |
| 30 Mar 20 |
37.29000 -0.27 |
40.50 | 36.50 | 37.50 | 858,286 |
| 27 Mar 20 |
37.56010 -0.91 |
38.57 | 37.13 | 38.38 | 591,609 |
| 26 Mar 20 |
38.47000 -0.83 |
40.00 | 36.75 | 38.48 | 942,934 |
| 25 Mar 20 |
39.30000 +2.37 |
40.40 | 36.65 | 36.93 | 1,097,458 |
| 24 Mar 20 |
36.93000 +3.53 |
37.94 | 34.12 | 35.00 | 1,026,264 |
| 23 Mar 20 |
33.40000 -2.20 |
34.55 | 32.03 | 34.00 | 1,253,639 |
| 20 Mar 20 |
35.60000 -0.32 |
41.44 | 34.94 | 41.00 | 2,488,764 |
| 19 Mar 20 |
35.92000 +3.77 |
35.92 | 32.92 | 35.00 | 1,439,878 |
| 18 Mar 20 |
32.15000 -3.32 |
35.69 | 29.73 | 35.69 | 1,164,518 |
| 17 Mar 20 |
35.47000 -0.53 |
38.00 | 33.59 | 37.09 | 1,875,162 |
| 16 Mar 20 |
36.00000 -2.46 |
36.83 | 33.48 | 36.00 | 1,637,247 |
| 13 Mar 20 |
38.46000 +0.36 |
40.37 | 37.73 | 39.05 | 1,762,080 |
| 12 Mar 20 |
38.10000 -3.51 |
40.23 | 37.63 | 38.86 | 1,817,695 |
| 11 Mar 20 |
41.61000 -1.21 |
43.84 | 41.49 | 43.29 | 1,433,655 |
| 10 Mar 20 |
42.82000 +0.10 |
45.26 | 42.62 | 42.87 | 2,037,858 |
| 09 Mar 20 |
42.72000 -1.57 |
43.65 | 40.60 | 41.01 | 2,046,669 |
| 06 Mar 20 |
44.29000 -1.40 |
44.92 | 43.10 | 44.60 | 1,352,638 |
| 05 Mar 20 |
45.69000 -0.24 |
46.58 | 45.35 | 46.25 | 1,166,533 |
| 04 Mar 20 |
45.93000 -0.05 |
46.69 | 45.78 | 46.05 | 1,175,204 |
| 03 Mar 20 |
45.98000 +0.74 |
46.73 | 45.50 | 46.14 | 1,331,183 |
| 02 Mar 20 |
45.24000 +0.75 |
46.09 | 44.22 | 44.61 | 1,298,412 |
| 28 Feb 20 |
44.49000 -1.30 |
44.90 | 43.74 | 44.51 | 1,860,343 |
| 27 Feb 20 |
45.79010 -0.51 |
46.38 | 45.41 | 46.01 | 1,280,877 |
| 26 Feb 20 |
46.30000 +0.65 |
46.43 | 44.23 | 45.42 | 1,693,197 |
| 25 Feb 20 |
45.65000 -0.08 |
46.63 | 45.41 | 46.39 | 1,577,950 |
| 24 Feb 20 |
45.73000 -1.51 |
47.04 | 45.32 | 46.78 | 1,833,357 |
| 21 Feb 20 |
47.24000 +0.59 |
47.79 | 46.50 | 46.71 | 1,285,110 |
| 20 Feb 20 |
46.65000 -0.89 |
47.76 | 46.50 | 47.54 | 1,564,655 |
| 19 Feb 20 |
47.54000 -1.16 |
49.64 | 47.37 | 48.72 | 1,355,531 |
| 18 Feb 20 |
48.70000 -1.60 |
49.66 | 47.05 | 49.26 | 2,338,875 |
| 17 Feb 20 |
50.30000 +1.70 |
50.64 | 48.58 | 48.59 | 1,403,540 |
| 14 Feb 20 |
48.60000 -0.49 |
49.17 | 48.25 | 48.51 | 1,279,021 |
| 13 Feb 20 |
49.09010 +1.09 |
49.60 | 47.90 | 47.94 | 1,415,836 |
| 12 Feb 20 |
48.00010 +1.07 |
48.37 | 47.06 | 47.16 | 1,383,471 |
| 11 Feb 20 |
46.93000 +0.03 |
47.11 | 46.72 | 46.96 | 853,202 |
| 10 Feb 20 |
46.90000 -0.23 |
47.06 | 46.59 | 46.98 | 551,869 |
| 07 Feb 20 |
47.13000 -0.46 |
47.62 | 47.01 | 47.48 | 511,872 |
| 06 Feb 20 |
47.59000 +0.12 |
47.90 | 47.16 | 47.67 | 714,179 |
| 05 Feb 20 |
47.47000 +0.27 |
47.77 | 46.99 | 47.10 | 1,130,222 |
| 04 Feb 20 |
47.20010 -0.59 |
47.90 | 47.14 | 47.85 | 1,244,747 |
| 03 Feb 20 |
47.79000 -0.15 |
48.10 | 47.59 | 48.10 | 1,023,110 |
| 31 Jan 20 |
47.94000 +0.10 |
48.52 | 47.65 | 48.10 | 1,398,295 |
| 30 Jan 20 |
47.84010 +0.08 |
47.89 | 47.21 | 47.35 | 1,198,058 |
| 29 Jan 20 |
47.76000 +1.20 |
47.91 | 46.51 | 46.84 | 1,063,893 |
| 28 Jan 20 |
46.56010 +0.01 |
46.85 | 46.00 | 46.54 | 787,702 |
| 27 Jan 20 |
46.55000 -0.57 |
46.87 | 46.07 | 46.81 | 974,483 |
| 24 Jan 20 |
47.12000 +0.67 |
47.26 | 46.45 | 46.50 | 1,177,373 |
| 23 Jan 20 |
46.45000 +0.41 |
46.48 | 45.68 | 45.78 | 1,265,051 |
| 22 Jan 20 |
46.04000 +0.84 |
46.42 | 45.65 | 46.00 | 1,364,413 |
| 21 Jan 20 |
45.20000 -0.20 |
45.28 | 44.86 | 45.21 | 635,795 |
| 20 Jan 20 |
45.40000 -0.06 |
45.63 | 45.13 | 45.50 | 567,884 |
| 17 Jan 20 |
45.46000 +0.72 |
45.58 | 44.77 | 45.00 | 998,449 |
| 16 Jan 20 |
44.74000 +0.55 |
44.92 | 42.67 | 42.94 | 1,477,778 |
| 15 Jan 20 |
44.19010 +0.15 |
44.19 | 43.67 | 43.95 | 752,642 |
| 14 Jan 20 |
44.04000 +0.49 |
44.14 | 43.29 | 43.59 | 740,757 |
| 13 Jan 20 |
43.55010 +0.46 |
43.94 | 43.10 | 43.28 | 769,513 |
| 10 Jan 20 |
43.09000 -0.08 |
43.48 | 43.06 | 43.23 | 533,274 |
| 09 Jan 20 |
43.17000 -0.14 |
43.72 | 42.98 | 43.60 | 660,987 |
| 08 Jan 20 |
43.31000 +0.81 |
43.56 | 43.00 | 43.12 | 875,233 |
| 07 Jan 20 |
42.50000 +0.28 |
42.72 | 42.20 | 42.23 | 470,847 |
| 06 Jan 20 |
42.22000 -0.42 |
42.59 | 41.85 | 42.44 | 513,726 |
| 03 Jan 20 |
42.64000 +0.06 |
42.64 | 42.21 | 42.22 | 386,218 |
| 02 Jan 20 |
42.58000 +0.35 |
42.79 | 42.24 | 42.27 | 402,389 |
| 31 Dec 19 |
42.23000 -0.09 |
42.45 | 41.92 | 42.20 | 171,528 |
| 30 Dec 19 |
42.32000 -0.33 |
42.63 | 42.21 | 42.60 | 237,738 |
| 27 Dec 19 |
42.65000 +0.20 |
42.78 | 42.29 | 42.44 | 332,641 |
| 24 Dec 19 |
42.45000 -0.09 |
42.54 | 41.73 | 42.46 | 94,480 |
| 23 Dec 19 |
42.54000 -0.09 |
43.07 | 42.47 | 42.60 | 479,217 |
| 20 Dec 19 |
42.63000 +0.56 |
42.71 | 42.09 | 42.11 | 927,813 |
| 19 Dec 19 |
42.07000 +0.05 |
42.26 | 41.85 | 41.97 | 540,154 |
| 18 Dec 19 |
42.02000 +0.05 |
42.10 | 41.64 | 41.80 | 684,547 |
| 17 Dec 19 |
41.97000 -0.11 |
42.12 | 41.74 | 42.00 | 785,555 |
| 16 Dec 19 |
42.08000 +0.70 |
42.33 | 41.55 | 41.55 | 791,619 |
| 13 Dec 19 |
41.38000 -0.28 |
42.10 | 41.36 | 42.00 | 1,046,463 |
| 12 Dec 19 |
41.66010 +0.67 |
41.72 | 40.85 | 40.95 | 1,012,177 |
| 11 Dec 19 |
40.99000 -0.18 |
41.26 | 40.70 | 41.08 | 634,413 |
| 10 Dec 19 |
41.17000 +0.61 |
41.21 | 40.37 | 40.72 | 876,508 |
| 09 Dec 19 |
40.56000 +0.04 |
40.62 | 40.22 | 40.51 | 498,797 |
| 06 Dec 19 |
40.52000 -0.47 |
41.09 | 40.17 | 40.69 | 860,036 |
| 05 Dec 19 |
40.99000 +1.04 |
41.19 | 40.49 | 40.50 | 1,069,313 |
| 04 Dec 19 |
39.95000 +0.38 |
40.19 | 39.44 | 39.50 | 818,006 |
| 03 Dec 19 |
39.57000 +0.22 |
39.72 | 39.22 | 39.44 | 771,744 |
| 02 Dec 19 |
39.35000 -0.23 |
40.16 | 39.28 | 39.90 | 1,022,754 |
| 29 Nov 19 |
39.58000 +0.24 |
39.72 | 38.73 | 39.19 | 783,118 |
| 28 Nov 19 |
39.34000 +0.45 |
39.39 | 38.68 | 38.86 | 434,355 |
| 27 Nov 19 |
38.89000 -0.13 |
39.18 | 38.66 | 39.06 | 546,304 |
| 26 Nov 19 |
39.02000 -0.45 |
39.40 | 38.59 | 39.40 | 2,746,680 |
| 25 Nov 19 |
39.47000 -0.24 |
39.80 | 39.29 | 39.71 | 565,016 |
| 22 Nov 19 |
39.71000 -0.21 |
40.06 | 39.56 | 39.97 | 744,379 |
| 21 Nov 19 |
39.92000 +0.35 |
39.97 | 39.11 | 39.42 | 882,199 |
| 20 Nov 19 |
39.57000 +0.87 |
39.59 | 38.51 | 38.55 | 1,068,276 |
| 19 Nov 19 |
38.70000 -0.10 |
39.11 | 38.45 | 38.70 | 723,697 |
| 18 Nov 19 |
38.80000 +0.49 |
38.80 | 38.14 | 38.34 | 687,972 |
| 15 Nov 19 |
38.31000 +0.87 |
38.33 | 37.62 | 37.69 | 851,023 |
| 14 Nov 19 |
37.44000 -0.01 |
37.63 | 37.24 | 37.50 | 727,829 |
| 13 Nov 19 |
37.45000 -0.34 |
38.05 | 37.32 | 37.98 | 846,266 |
| 12 Nov 19 |
37.79000 -0.67 |
38.55 | 37.38 | 38.50 | 1,213,226 |
| 11 Nov 19 |
38.46000 -0.09 |
38.85 | 38.35 | 38.50 | 696,637 |
| 08 Nov 19 |
38.55000 +0.12 |
38.71 | 37.73 | 38.42 | 884,458 |
| 07 Nov 19 |
38.43000 +0.01 |
38.95 | 37.24 | 38.56 | 1,596,387 |
| 06 Nov 19 |
38.42000 +0.15 |
40.16 | 38.42 | 39.50 | 1,607,612 |
| 05 Nov 19 |
38.27000 -0.85 |
39.16 | 38.27 | 39.10 | 1,267,318 |
| 04 Nov 19 |
39.12000 +0.31 |
39.59 | 38.95 | 38.95 | 1,108,631 |
| 01 Nov 19 |
38.81000 +0.06 |
39.19 | 38.81 | 38.95 | 516,614 |
| 31 Oct 19 |
38.75000 -0.10 |
39.08 | 38.31 | 38.94 | 636,571 |
| 30 Oct 19 |
38.85000 +0.53 |
38.85 | 38.27 | 38.39 | 605,334 |
| 29 Oct 19 |
38.32000 -0.09 |
38.53 | 37.85 | 38.45 | 841,253 |
| 28 Oct 19 |
38.41000 +0.61 |
38.52 | 37.76 | 37.85 | 668,986 |
| 25 Oct 19 |
37.80000 +0.60 |
37.93 | 37.20 | 37.25 | 639,440 |
| 24 Oct 19 |
37.20000 +0.06 |
37.41 | 37.10 | 37.25 | 502,423 |
| 23 Oct 19 |
37.14000 -0.11 |
37.26 | 36.86 | 37.06 | 729,368 |
| 22 Oct 19 |
37.25000 -0.14 |
37.46 | 36.80 | 37.46 | 722,630 |
| 21 Oct 19 |
37.39000 -0.54 |
37.79 | 37.11 | 37.69 | 936,615 |
| 18 Oct 19 |
37.93000 -0.62 |
38.51 | 37.53 | 38.42 | 791,294 |
| 17 Oct 19 |
38.55000 +0.02 |
39.00 | 38.40 | 38.47 | 826,976 |
| 16 Oct 19 |
38.53000 +0.74 |
38.70 | 37.70 | 37.79 | 1,066,814 |
| 15 Oct 19 |
37.79000 -0.16 |
38.26 | 37.77 | 38.00 | 737,427 |
| 14 Oct 19 |
37.95000 +0.01 |
37.96 | 37.47 | 37.76 | 377,756 |
| 11 Oct 19 |
37.94000 +0.58 |
38.05 | 37.26 | 37.46 | 858,291 |
| 10 Oct 19 |
37.36000 +0.02 |
37.36 | 36.90 | 37.30 | 587,730 |
| 09 Oct 19 |
37.34000 +0.43 |
37.55 | 36.92 | 37.01 | 563,773 |
| 08 Oct 19 |
36.91000 -0.54 |
37.64 | 36.59 | 37.46 | 825,587 |
| 07 Oct 19 |
37.45000 +0.10 |
37.49 | 36.87 | 37.29 | 612,669 |
| 04 Oct 19 |
37.35000 +0.58 |
37.52 | 36.83 | 37.07 | 910,144 |
| 03 Oct 19 |
36.77000 -0.30 |
37.44 | 36.51 | 36.90 | 679,599 |
| 02 Oct 19 |
37.07000 -0.62 |
38.23 | 36.95 | 38.16 | 943,881 |
| 01 Oct 19 |
37.69000 -0.34 |
38.32 | 37.47 | 38.09 | 1,093,937 |
| 30 Sep 19 |
38.03000 +0.73 |
38.03 | 37.10 | 37.30 | 1,253,356 |
| 27 Sep 19 |
37.30000 +0.33 |
37.30 | 36.74 | 36.98 | 758,858 |
| 26 Sep 19 |
36.97000 -0.53 |
37.70 | 36.82 | 37.58 | 1,546,038 |
| 25 Sep 19 |
37.50000 -0.83 |
38.24 | 37.26 | 38.22 | 1,162,679 |
| 24 Sep 19 |
38.33000 +0.24 |
38.59 | 37.85 | 38.04 | 974,188 |
| 23 Sep 19 |
38.09000 +0.14 |
38.16 | 37.60 | 37.85 | 882,894 |
| 20 Sep 19 |
37.95000 -0.19 |
38.18 | 37.72 | 38.00 | 2,092,767 |
| 19 Sep 19 |
38.14000 +0.21 |
38.25 | 37.56 | 37.82 | 1,180,538 |
| 18 Sep 19 |
37.93000 +0.07 |
38.30 | 37.29 | 37.86 | 1,322,024 |
| 17 Sep 19 |
37.86000 +0.14 |
38.04 | 37.45 | 37.84 | 1,395,833 |
| 16 Sep 19 |
37.72010 -0.57 |
38.58 | 37.72 | 38.10 | 4,615,706 |
| 13 Sep 19 |
38.29000 +0.84 |
38.29 | 37.65 | 37.65 | 2,632,497 |
| 12 Sep 19 |
37.45000 -1.93 |
37.76 | 36.72 | 37.00 | 6,241,126 |
| 11 Sep 19 |
39.38000 +0.70 |
39.38 | 38.71 | 38.82 | 664,844 |
| 10 Sep 19 |
38.68010 -0.51 |
39.12 | 38.34 | 39.05 | 705,019 |
| 09 Sep 19 |
39.19000 -0.32 |
39.58 | 38.97 | 39.50 | 306,279 |
| 06 Sep 19 |
39.51000 +0.45 |
40.12 | 39.08 | 39.09 | 863,203 |
| 05 Sep 19 |
39.06000 +0.07 |
39.45 | 39.06 | 39.12 | 445,315 |
| 04 Sep 19 |
38.99000 +0.66 |
39.30 | 38.49 | 38.67 | 438,280 |
| 03 Sep 19 |
38.33000 -0.32 |
38.83 | 38.21 | 38.53 | 491,621 |
| 02 Sep 19 |
38.65000 -0.22 |
39.15 | 38.55 | 38.77 | 496,829 |
| 30 Aug 19 |
38.87000 +0.66 |
38.87 | 38.19 | 38.19 | 756,524 |
| 29 Aug 19 |
38.21000 +0.30 |
38.37 | 37.79 | 37.85 | 381,525 |
| 28 Aug 19 |
37.91010 -0.63 |
38.45 | 37.48 | 38.45 | 590,129 |
| 27 Aug 19 |
38.54000 +0.20 |
38.54 | 38.16 | 38.45 | 496,421 |
| 26 Aug 19 |
38.34000 -0.01 |
38.50 | 37.98 | 38.12 | 247,245 |
| 23 Aug 19 |
38.35000 -0.53 |
39.07 | 38.35 | 38.96 | 326,642 |
| 22 Aug 19 |
38.88000 -0.61 |
39.42 | 38.69 | 39.21 | 408,629 |
| 21 Aug 19 |
39.49000 +0.92 |
39.49 | 38.50 | 38.53 | 469,332 |
| 20 Aug 19 |
38.57000 +0.15 |
38.93 | 38.34 | 38.50 | 678,159 |
| 19 Aug 19 |
38.42000 +0.13 |
38.47 | 38.02 | 38.29 | 340,661 |
| 16 Aug 19 |
38.29000 +1.03 |
38.29 | 37.47 | 37.50 | 523,435 |
| 15 Aug 19 |
37.26000 -0.39 |
37.82 | 37.04 | 37.71 | 364,197 |
| 14 Aug 19 |
37.65000 -0.36 |
38.14 | 37.54 | 38.06 | 446,612 |
| 13 Aug 19 |
38.01000 -0.12 |
38.32 | 37.38 | 38.00 | 455,685 |
| 12 Aug 19 |
38.13000 +0.04 |
38.47 | 37.93 | 38.19 | 342,784 |
| 09 Aug 19 |
38.09000 -0.56 |
38.75 | 38.09 | 38.54 | 518,979 |
| 08 Aug 19 |
38.65000 +0.34 |
38.73 | 38.32 | 38.56 | 626,826 |
| 07 Aug 19 |
38.31000 +0.56 |
38.50 | 37.82 | 37.96 | 499,980 |
| 06 Aug 19 |
37.75010 -0.23 |
38.24 | 37.70 | 37.85 | 511,306 |
| 05 Aug 19 |
37.98000 -0.81 |
38.49 | 37.85 | 38.41 | 638,012 |
| 02 Aug 19 |
38.79000 -0.28 |
38.97 | 38.36 | 38.48 | 925,127 |
| 01 Aug 19 |
39.07000 +0.03 |
39.10 | 38.67 | 38.76 | 421,626 |
| 31 Jul 19 |
39.04000 +0.05 |
39.04 | 38.71 | 38.88 | 669,780 |
| 30 Jul 19 |
38.99000 -0.36 |
39.29 | 38.72 | 39.23 | 557,262 |
| 29 Jul 19 |
39.35000 +0.04 |
39.36 | 39.03 | 39.17 | 485,438 |
| 26 Jul 19 |
39.31000 +0.85 |
39.36 | 38.46 | 38.46 | 685,315 |
| 25 Jul 19 |
38.46000 +0.47 |
38.58 | 37.97 | 38.04 | 873,343 |
| 24 Jul 19 |
37.99000 +0.65 |
37.99 | 37.29 | 37.37 | 850,899 |
| 23 Jul 19 |
37.34000 -0.04 |
37.49 | 37.01 | 37.30 | 1,002,253 |
| 22 Jul 19 |
37.38000 -0.36 |
37.85 | 37.21 | 37.80 | 826,080 |
| 19 Jul 19 |
37.74000 +0.35 |
37.85 | 37.45 | 37.61 | 468,854 |
| 18 Jul 19 |
37.39000 -0.41 |
37.80 | 37.25 | 37.50 | 805,449 |
| 17 Jul 19 |
37.80000 +0.03 |
38.03 | 37.64 | 37.82 | 704,948 |
| 16 Jul 19 |
37.77000 +0.13 |
37.83 | 37.49 | 37.70 | 869,367 |
| 15 Jul 19 |
37.64000 -4.86 |
37.71 | 37.13 | 37.45 | 935,257 |
| 12 Jul 19 |
42.50000 +0.34 |
42.50 | 41.93 | 42.15 | 1,009,431 |
| 11 Jul 19 |
42.16000 +0.81 |
42.16 | 41.44 | 41.59 | 750,042 |
| 10 Jul 19 |
41.35000 -0.54 |
41.92 | 41.21 | 41.89 | 793,794 |
| 09 Jul 19 |
41.89000 +0.12 |
41.89 | 41.41 | 41.77 | 686,761 |
| 08 Jul 19 |
41.77000 +0.43 |
41.77 | 41.23 | 41.23 | 519,619 |
| 05 Jul 19 |
41.34010 -0.44 |
41.79 | 41.03 | 41.78 | 598,338 |
| 04 Jul 19 |
41.78000 +0.16 |
41.91 | 41.65 | 41.80 | 459,682 |
| 03 Jul 19 |
41.62000 -0.15 |
41.86 | 41.62 | 41.70 | 487,766 |
| 02 Jul 19 |
41.77000 +0.48 |
41.77 | 41.15 | 41.30 | 545,850 |
| 01 Jul 19 |
41.29000 +0.49 |
41.57 | 40.97 | 41.02 | 723,766 |
| 28 Jun 19 |
40.80000 -0.41 |
40.90 | 39.90 | 40.74 | 1,323,862 |
| 27 Jun 19 |
41.21010 -1.33 |
42.40 | 41.16 | 42.38 | 959,378 |
| 26 Jun 19 |
42.54000 +0.34 |
42.62 | 41.80 | 42.19 | 1,064,063 |
| 25 Jun 19 |
42.20000 -0.17 |
42.75 | 42.15 | 42.15 | 818,164 |
| 24 Jun 19 |
42.37000 +0.97 |
42.59 | 41.47 | 41.50 | 1,243,489 |
| 21 Jun 19 |
41.40000 -0.52 |
42.37 | 41.40 | 42.04 | 1,651,807 |
| 20 Jun 19 |
41.92000 +0.07 |
42.41 | 41.81 | 41.95 | 712,310 |
| 19 Jun 19 |
41.85010 -0.47 |
42.68 | 41.85 | 42.41 | 792,197 |
| 18 Jun 19 |
42.32000 +0.47 |
42.41 | 41.65 | 41.70 | 1,527,060 |
| 17 Jun 19 |
41.85010 +0.34 |
41.91 | 41.41 | 41.50 | 671,037 |
| 14 Jun 19 |
41.51000 -0.17 |
41.79 | 41.36 | 41.65 | 922,894 |
| 13 Jun 19 |
41.68000 -0.22 |
42.01 | 41.67 | 41.90 | 677,899 |
| 12 Jun 19 |
41.90000 +0.10 |
42.06 | 41.70 | 41.70 | 567,465 |
| 11 Jun 19 |
41.80000 -0.30 |
42.33 | 41.74 | 42.11 | 818,623 |
| 10 Jun 19 |
42.10000 +0.27 |
42.11 | 41.84 | 41.84 | 349,659 |
| 07 Jun 19 |
41.83000 +0.26 |
41.91 | 41.48 | 41.55 | 526,502 |
| 06 Jun 19 |
41.57000 +0.29 |
41.89 | 41.30 | 41.30 | 612,199 |
| 05 Jun 19 |
41.28000 +0.36 |
41.73 | 40.99 | 41.11 | 728,226 |
| 04 Jun 19 |
40.92000 +0.35 |
41.09 | 40.47 | 40.57 | 787,979 |
| 03 Jun 19 |
40.57010 -0.31 |
40.98 | 40.39 | 40.70 | 910,954 |
| 31 May 19 |
40.88000 +0.13 |
40.94 | 40.43 | 40.48 | 915,263 |
| 30 May 19 |
40.75000 +0.12 |
40.79 | 40.42 | 40.67 | 355,768 |
| 29 May 19 |
40.63000 +0.12 |
40.92 | 40.47 | 40.50 | 608,828 |
| 28 May 19 |
40.51000 +0.17 |
40.60 | 40.17 | 40.40 | 860,125 |
| 27 May 19 |
40.34000 +0.47 |
40.35 | 39.94 | 40.00 | 384,901 |
| 24 May 19 |
39.87000 +0.20 |
40.12 | 39.73 | 39.73 | 647,224 |
| 23 May 19 |
39.67000 -0.21 |
39.75 | 39.22 | 39.56 | 694,828 |
| 22 May 19 |
39.88000 +0.25 |
40.18 | 39.58 | 39.58 | 818,014 |
| 21 May 19 |
39.63000 +0.58 |
39.89 | 39.25 | 39.25 | 701,670 |
| 20 May 19 |
39.05000 -0.35 |
39.40 | 38.65 | 39.24 | 723,228 |
| 17 May 19 |
39.40000 +0.07 |
39.47 | 38.96 | 39.21 | 539,327 |
| 16 May 19 |
39.33000 +0.82 |
39.34 | 38.46 | 38.63 | 727,692 |
| 15 May 19 |
38.51000 +0.41 |
38.72 | 37.95 | 38.32 | 692,848 |
| 14 May 19 |
38.10000 +0.23 |
38.33 | 37.93 | 38.01 | 639,281 |
| 13 May 19 |
37.87000 -0.76 |
39.10 | 37.82 | 39.00 | 678,388 |
| 10 May 19 |
38.63000 -0.82 |
40.00 | 38.42 | 39.63 | 1,072,751 |
| 09 May 19 |
39.45010 -0.25 |
39.63 | 39.01 | 39.50 | 814,736 |
| 08 May 19 |
39.70000 +0.60 |
40.03 | 39.35 | 39.42 | 861,927 |
| 07 May 19 |
39.10000 +0.45 |
40.00 | 38.15 | 39.06 | 1,135,025 |
| 06 May 19 |
38.65000 -0.09 |
38.72 | 38.09 | 38.30 | 403,208 |
| 03 May 19 |
38.74000 -0.39 |
39.57 | 37.12 | 39.02 | 870,196 |
| 02 May 19 |
39.13010 -0.07 |
39.61 | 39.13 | 39.25 | 705,075 |
| 30 Apr 19 |
39.20000 -0.69 |
39.94 | 39.18 | 39.74 | 765,061 |
| 29 Apr 19 |
39.89000 +0.09 |
40.16 | 39.69 | 39.69 | 393,699 |
| 26 Apr 19 |
39.80010 +0.05 |
39.98 | 39.60 | 39.70 | 386,218 |
| 25 Apr 19 |
39.75000 -0.25 |
40.21 | 39.44 | 39.86 | 689,650 |
| 24 Apr 19 |
40.00000 -0.95 |
40.89 | 39.84 | 40.79 | 815,959 |
| 23 Apr 19 |
40.95000 +0.31 |
41.04 | 40.40 | 40.50 | 544,025 |
| 18 Apr 19 |
40.64000 +0.07 |
40.74 | 40.27 | 40.33 | 361,008 |
| 17 Apr 19 |
40.57010 -0.19 |
40.85 | 40.44 | 40.58 | 473,802 |
| 16 Apr 19 |
40.76000 +0.13 |
40.91 | 40.53 | 40.56 | 406,842 |
| 15 Apr 19 |
40.63000 -0.08 |
40.73 | 40.43 | 40.63 | 588,284 |
| 12 Apr 19 |
40.71000 +0.96 |
41.08 | 39.85 | 39.89 | 841,523 |
| 11 Apr 19 |
39.75000 -0.01 |
39.92 | 39.57 | 39.70 | 309,224 |
| 10 Apr 19 |
39.76000 +0.27 |
39.85 | 39.28 | 39.38 | 462,804 |
| 09 Apr 19 |
39.49000 -0.32 |
40.05 | 39.49 | 39.69 | 271,447 |
| 08 Apr 19 |
39.81000 -0.08 |
39.92 | 39.62 | 39.82 | 346,554 |
| 05 Apr 19 |
39.89000 -0.13 |
40.17 | 39.66 | 39.87 | 636,491 |
| 04 Apr 19 |
40.02000 -0.33 |
40.62 | 40.02 | 40.35 | 561,429 |
| 03 Apr 19 |
40.35000 +0.32 |
40.55 | 40.16 | 40.20 | 672,305 |
| 02 Apr 19 |
40.03000 +0.74 |
40.06 | 39.20 | 39.40 | 639,096 |
| 01 Apr 19 |
39.29010 +0.67 |
39.33 | 38.59 | 38.83 | 787,352 |
| 29 Mar 19 |
38.62000 +0.27 |
38.84 | 38.29 | 38.70 | 588,798 |
| 28 Mar 19 |
38.35000 -0.04 |
38.79 | 38.30 | 38.38 | 446,901 |
| 27 Mar 19 |
38.39010 +0.04 |
38.70 | 38.20 | 38.50 | 448,535 |
| 26 Mar 19 |
38.35000 +0.44 |
38.44 | 37.85 | 38.05 | 334,411 |
| 25 Mar 19 |
37.91010 -0.40 |
38.23 | 37.63 | 38.09 | 488,778 |
| 22 Mar 19 |
38.31000 -0.86 |
39.33 | 38.24 | 39.20 | 539,794 |
| 21 Mar 19 |
39.17000 +0.02 |
39.24 | 38.70 | 39.01 | 437,001 |
| 20 Mar 19 |
39.15000 -0.21 |
39.49 | 39.03 | 39.24 | 451,853 |
| 19 Mar 19 |
39.36000 +0.10 |
39.68 | 39.08 | 39.24 | 555,482 |
| 18 Mar 19 |
39.26000 +0.82 |
39.75 | 38.92 | 39.60 | 959,794 |
| 15 Mar 19 |
38.44000 +0.28 |
38.44 | 38.00 | 38.37 | 1,208,532 |
| 14 Mar 19 |
38.16000 +0.44 |
38.60 | 37.79 | 37.80 | 615,130 |
| 13 Mar 19 |
37.72010 -0.03 |
38.04 | 37.64 | 37.67 | 367,244 |
| 12 Mar 19 |
37.75010 -0.07 |
38.08 | 37.39 | 37.91 | 398,238 |
| 11 Mar 19 |
37.82000 +0.29 |
37.88 | 37.45 | 37.45 | 299,086 |
| 08 Mar 19 |
37.53000 -0.41 |
37.77 | 37.35 | 37.74 | 421,895 |
| 07 Mar 19 |
37.94000 +0.40 |
37.99 | 37.16 | 37.52 | 659,268 |
| 06 Mar 19 |
37.54000 -0.62 |
38.18 | 37.54 | 38.02 | 527,146 |
| 05 Mar 19 |
38.16000 -0.08 |
38.54 | 38.05 | 38.18 | 474,421 |
| 04 Mar 19 |
38.24000 +0.16 |
38.46 | 38.08 | 38.40 | 353,342 |
| 01 Mar 19 |
38.08000 -0.14 |
38.64 | 37.98 | 38.39 | 678,523 |
| 28 Feb 19 |
38.22000 +0.24 |
38.25 | 37.35 | 37.90 | 772,945 |
| 27 Feb 19 |
37.98000 +0.40 |
37.98 | 37.35 | 37.38 | 710,367 |
| 26 Feb 19 |
37.58000 -0.24 |
37.69 | 37.18 | 37.60 | 503,119 |
| 25 Feb 19 |
37.82000 +0.05 |
38.01 | 37.71 | 37.93 | 344,334 |
| 22 Feb 19 |
37.77000 -0.01 |
37.98 | 37.59 | 37.75 | 406,225 |
| 21 Feb 19 |
37.78000 -0.30 |
38.47 | 37.78 | 38.19 | 548,424 |
| 20 Feb 19 |
38.08000 +0.49 |
38.22 | 37.56 | 37.56 | 556,050 |
| 19 Feb 19 |
37.59010 +0.04 |
37.59 | 37.26 | 37.50 | 508,725 |
| 18 Feb 19 |
37.55000 -0.01 |
37.66 | 37.44 | 37.55 | 408,722 |
| 15 Feb 19 |
37.56010 +0.70 |
37.89 | 37.37 | 37.52 | 771,285 |
| 14 Feb 19 |
36.86000 -0.22 |
37.21 | 36.69 | 37.08 | 675,921 |
| 13 Feb 19 |
37.08010 +0.73 |
37.08 | 36.49 | 36.51 | 964,183 |
| 12 Feb 19 |
36.35000 -0.29 |
36.81 | 36.08 | 36.68 | 864,193 |
| 11 Feb 19 |
36.64000 -0.31 |
37.05 | 36.56 | 36.90 | 529,312 |
| 08 Feb 19 |
36.95010 -0.44 |
37.76 | 36.60 | 36.90 | 1,168,730 |
| 07 Feb 19 |
37.39000 -0.27 |
37.95 | 37.34 | 37.95 | 751,832 |
| 06 Feb 19 |
37.66000 +1.47 |
38.19 | 35.15 | 35.80 | 2,580,541 |
| 05 Feb 19 |
36.19000 +1.05 |
36.27 | 35.11 | 35.18 | 1,063,862 |
| 04 Feb 19 |
35.14000 -0.26 |
35.50 | 34.97 | 35.47 | 613,193 |
| 01 Feb 19 |
35.40000 +0.22 |
35.66 | 35.09 | 35.53 | 756,427 |
| 31 Jan 19 |
35.18000 -0.68 |
36.02 | 35.02 | 36.00 | 856,356 |
| 30 Jan 19 |
35.86010 +0.10 |
35.89 | 34.61 | 35.80 | 855,982 |
| 29 Jan 19 |
35.76000 +0.69 |
35.93 | 35.20 | 35.77 | 868,251 |
| 28 Jan 19 |
35.07000 -1.30 |
36.45 | 34.81 | 35.32 | 1,969,296 |
| 25 Jan 19 |
36.37000 +2.09 |
36.37 | 33.96 | 34.16 | 2,015,021 |
| 24 Jan 19 |
34.28000 +0.08 |
34.53 | 34.09 | 34.21 | 712,103 |
| 23 Jan 19 |
34.20000 -0.39 |
34.75 | 34.20 | 34.42 | 878,864 |
| 22 Jan 19 |
34.59000 -0.61 |
35.09 | 34.18 | 35.09 | 1,029,828 |
| 21 Jan 19 |
35.20000 +0.75 |
35.63 | 33.50 | 33.88 | 1,727,846 |
| 18 Jan 19 |
34.45000 -0.56 |
35.09 | 34.27 | 35.00 | 1,178,304 |
| 17 Jan 19 |
35.01000 -0.65 |
36.10 | 34.81 | 35.99 | 1,328,792 |
| 16 Jan 19 |
35.66000 +0.53 |
35.77 | 34.98 | 35.23 | 1,048,633 |
| 15 Jan 19 |
35.13000 +0.73 |
35.13 | 34.26 | 34.59 | 1,053,918 |
| 14 Jan 19 |
34.40000 -0.80 |
34.76 | 33.60 | 34.00 | 782,665 |
| 11 Jan 19 |
35.20000 +0.69 |
35.33 | 34.68 | 34.68 | 966,647 |
| 10 Jan 19 |
34.51000 -0.38 |
34.71 | 34.05 | 34.62 | 1,005,955 |
| 09 Jan 19 |
34.89000 +0.77 |
35.22 | 33.88 | 34.39 | 1,342,797 |
| 08 Jan 19 |
34.12000 +0.03 |
34.88 | 33.72 | 34.09 | 1,305,491 |
| 07 Jan 19 |
34.09000 -0.69 |
34.86 | 33.40 | 34.80 | 1,254,514 |
| 04 Jan 19 |
34.78000 +0.11 |
35.24 | 34.66 | 35.00 | 1,193,862 |
| 03 Jan 19 |
34.67000 -0.69 |
35.52 | 34.67 | 35.21 | 614,663 |
| 02 Jan 19 |
35.36000 +0.09 |
35.60 | 34.53 | 34.93 | 971,845 |
| 31 Dec 18 |
35.27000 +0.39 |
35.27 | 34.88 | 34.91 | 157,740 |
| 28 Dec 18 |
34.88000 +0.37 |
35.17 | 34.58 | 34.90 | 491,326 |
| 27 Dec 18 |
34.51000 -0.14 |
35.36 | 34.36 | 35.20 | 721,672 |
| 24 Dec 18 |
34.65000 -0.65 |
35.40 | 34.65 | 35.23 | 197,054 |
| 21 Dec 18 |
35.30000 -1.61 |
36.52 | 35.25 | 36.50 | 2,065,335 |
| 20 Dec 18 |
36.91000 -0.51 |
37.55 | 36.69 | 37.10 | 1,122,151 |
| 19 Dec 18 |
37.42000 -0.21 |
37.64 | 37.13 | 37.58 | 875,731 |
| 18 Dec 18 |
37.63000 -0.67 |
38.42 | 37.53 | 38.10 | 1,130,476 |
| 17 Dec 18 |
38.30000 -0.14 |
38.74 | 38.00 | 38.39 | 771,944 |
| 14 Dec 18 |
38.44000 +0.23 |
38.50 | 37.73 | 37.96 | 728,829 |
| 13 Dec 18 |
38.21000 -0.19 |
38.64 | 38.00 | 38.45 | 964,645 |
| 12 Dec 18 |
38.40000 +0.70 |
38.61 | 37.56 | 37.86 | 1,098,947 |
| 11 Dec 18 |
37.70000 +0.60 |
37.97 | 37.21 | 37.40 | 864,482 |
| 10 Dec 18 |
37.10000 -0.06 |
37.58 | 36.83 | 36.95 | 1,015,132 |
| 07 Dec 18 |
37.16000 +1.11 |
37.43 | 36.37 | 36.37 | 1,274,878 |
| 06 Dec 18 |
36.05000 -1.48 |
37.43 | 35.99 | 37.38 | 1,238,543 |
| 05 Dec 18 |
37.53000 -0.08 |
37.66 | 37.08 | 37.33 | 572,788 |
| 04 Dec 18 |
37.61000 -0.70 |
38.43 | 37.56 | 38.22 | 901,605 |
| 03 Dec 18 |
38.31000 -0.45 |
39.11 | 38.22 | 39.11 | 885,123 |
| 30 Nov 18 |
38.76000 -0.31 |
39.17 | 38.44 | 39.12 | 794,440 |
| 29 Nov 18 |
39.07000 +0.29 |
39.18 | 38.72 | 38.93 | 564,824 |
| 28 Nov 18 |
38.78000 +0.03 |
38.97 | 38.66 | 38.78 | 465,220 |
| 27 Nov 18 |
38.75000 -0.30 |
39.12 | 38.27 | 38.90 | 938,446 |
| 26 Nov 18 |
39.05000 -0.21 |
39.49 | 38.83 | 39.34 | 777,869 |
| 23 Nov 18 |
39.26000 +0.31 |
39.35 | 38.85 | 38.85 | 699,366 |
| 22 Nov 18 |
38.95000 +0.20 |
39.07 | 38.66 | 38.71 | 690,687 |
| 21 Nov 18 |
38.75000 +0.05 |
39.01 | 38.64 | 38.96 | 731,046 |
| 20 Nov 18 |
38.70000 +0.24 |
39.20 | 38.21 | 38.26 | 1,148,107 |
| 19 Nov 18 |
38.46000 -0.54 |
39.23 | 38.37 | 39.02 | 875,283 |
| 16 Nov 18 |
39.00010 +0.19 |
39.10 | 38.33 | 38.98 | 1,812,850 |
| 15 Nov 18 |
38.81000 -0.16 |
39.60 | 38.56 | 39.39 | 927,981 |
| 14 Nov 18 |
38.97010 +1.12 |
39.85 | 38.25 | 38.70 | 1,578,578 |
| 13 Nov 18 |
37.85000 +0.27 |
38.06 | 37.08 | 37.58 | 1,080,405 |
| 12 Nov 18 |
37.58000 -0.44 |
38.15 | 37.53 | 38.03 | 643,001 |
| 09 Nov 18 |
38.02000 -0.37 |
38.60 | 37.85 | 38.26 | 547,178 |
| 08 Nov 18 |
38.39010 +0.24 |
38.64 | 38.16 | 38.26 | 643,284 |
| 07 Nov 18 |
38.15000 +0.27 |
38.33 | 37.88 | 38.05 | 491,681 |
| 06 Nov 18 |
37.88010 -0.25 |
38.36 | 37.88 | 38.25 | 615,968 |
| 05 Nov 18 |
38.13000 -0.15 |
38.57 | 38.01 | 38.40 | 433,886 |
| 02 Nov 18 |
38.28000 -0.28 |
39.20 | 38.15 | 38.91 | 709,896 |
| 01 Nov 18 |
38.56000 -0.09 |
39.02 | 38.27 | 38.53 | 535,825 |
| 31 Oct 18 |
38.65000 +0.89 |
38.96 | 37.33 | 38.09 | 1,088,478 |
| 30 Oct 18 |
37.76000 +0.13 |
37.92 | 37.30 | 37.63 | 564,353 |
| 29 Oct 18 |
37.63000 -0.03 |
38.30 | 37.58 | 37.86 | 480,560 |
| 26 Oct 18 |
37.66000 +0.12 |
37.66 | 36.95 | 37.31 | 670,429 |
| 25 Oct 18 |
37.54000 +0.17 |
37.82 | 36.83 | 37.02 | 813,656 |
| 24 Oct 18 |
37.37000 +0.17 |
37.78 | 36.89 | 37.00 | 868,880 |
| 23 Oct 18 |
37.20000 -0.53 |
37.60 | 37.01 | 37.45 | 795,592 |
| 22 Oct 18 |
37.73000 -0.38 |
38.49 | 37.67 | 38.20 | 840,547 |
| 19 Oct 18 |
38.11000 -0.42 |
38.63 | 37.82 | 38.43 | 719,340 |
| 18 Oct 18 |
38.53000 +0.36 |
39.04 | 38.12 | 38.12 | 897,047 |
| 17 Oct 18 |
38.17000 -0.03 |
38.75 | 37.82 | 38.37 | 650,538 |
| 16 Oct 18 |
38.20010 +0.40 |
38.33 | 37.64 | 37.82 | 985,080 |
| 15 Oct 18 |
37.80000 +0.99 |
38.28 | 37.17 | 37.60 | 1,144,408 |
| 12 Oct 18 |
36.81000 -0.23 |
37.67 | 36.66 | 37.35 | 1,073,296 |
| 11 Oct 18 |
37.04000 -1.02 |
38.24 | 36.97 | 37.80 | 1,584,632 |
| 10 Oct 18 |
38.06000 -1.55 |
39.85 | 38.00 | 39.72 | 1,303,701 |
| 09 Oct 18 |
39.61010 +0.51 |
39.79 | 39.17 | 39.31 | 1,090,055 |
| 08 Oct 18 |
39.10000 -0.19 |
39.28 | 39.00 | 39.14 | 665,684 |
| 05 Oct 18 |
39.29010 +0.17 |
39.84 | 38.97 | 39.10 | 1,051,165 |
| 04 Oct 18 |
39.12000 +0.29 |
39.26 | 38.59 | 38.74 | 1,158,008 |
| 03 Oct 18 |
38.83000 +1.06 |
39.05 | 37.95 | 38.01 | 939,315 |
| 02 Oct 18 |
37.77000 -0.65 |
38.15 | 37.72 | 38.15 | 745,407 |
| 01 Oct 18 |
38.42000 -0.07 |
38.85 | 38.25 | 38.40 | 408,137 |
| 28 Sep 18 |
38.49000 -0.39 |
38.76 | 38.42 | 38.74 | 872,416 |
| 27 Sep 18 |
38.88000 -0.17 |
39.02 | 38.53 | 38.94 | 539,440 |
| 26 Sep 18 |
39.05000 +0.04 |
39.05 | 38.84 | 38.95 | 378,684 |
| 25 Sep 18 |
39.01000 -0.02 |
39.27 | 38.90 | 38.97 | 472,604 |
| 24 Sep 18 |
39.03000 -0.26 |
39.50 | 38.89 | 39.15 | 576,410 |
| 21 Sep 18 |
39.29010 -0.05 |
39.74 | 39.11 | 39.49 | 1,080,183 |
| 20 Sep 18 |
39.34000 -0.09 |
39.71 | 39.18 | 39.38 | 893,004 |
| 19 Sep 18 |
39.43000 -0.25 |
39.72 | 39.42 | 39.66 | 843,666 |
| 18 Sep 18 |
39.68000 -0.28 |
40.44 | 39.68 | 40.02 | 1,034,075 |
| 17 Sep 18 |
39.96010 +0.28 |
40.09 | 39.50 | 39.64 | 562,491 |
| 14 Sep 18 |
39.68000 -0.01 |
39.96 | 39.62 | 39.80 | 553,852 |
| 13 Sep 18 |
39.69000 +0.09 |
39.77 | 39.48 | 39.63 | 711,733 |
| 12 Sep 18 |
39.60000 +0.24 |
41.36 | 39.35 | 39.35 | 796,270 |
| 11 Sep 18 |
39.36000 +0.47 |
39.56 | 38.90 | 38.94 | 927,565 |
| 10 Sep 18 |
38.89000 +0.35 |
39.31 | 38.26 | 38.43 | 1,013,344 |
| 07 Sep 18 |
38.54000 +0.89 |
38.93 | 37.81 | 38.93 | 1,082,375 |
| 06 Sep 18 |
37.65000 +0.05 |
37.73 | 37.25 | 37.65 | 514,349 |
| 05 Sep 18 |
37.60000 -0.18 |
37.74 | 37.48 | 37.62 | 581,281 |
| 04 Sep 18 |
37.78000 -0.22 |
38.10 | 37.43 | 38.10 | 488,757 |
| 03 Sep 18 |
38.00000 +0.00 |
38.00 | 37.79 | 37.81 | 273,891 |
| 31 Aug 18 |
38.00000 -0.20 |
38.12 | 37.77 | 38.03 | 677,016 |
| 30 Aug 18 |
38.20010 +0.12 |
38.25 | 37.99 | 38.08 | 298,120 |
| 29 Aug 18 |
38.08000 +0.03 |
38.30 | 38.04 | 38.09 | 368,741 |
| 28 Aug 18 |
38.05000 +0.08 |
38.28 | 38.03 | 38.12 | 385,447 |
| 27 Aug 18 |
37.97000 +0.27 |
38.15 | 37.73 | 37.76 | 370,203 |
| 24 Aug 18 |
37.70000 +0.14 |
37.80 | 37.44 | 37.48 | 409,009 |
| 23 Aug 18 |
37.56010 -0.04 |
37.69 | 37.43 | 37.53 | 346,885 |
| 22 Aug 18 |
37.60000 -0.08 |
37.72 | 37.52 | 37.67 | 299,162 |
| 21 Aug 18 |
37.68000 +0.34 |
37.90 | 37.20 | 37.27 | 512,961 |
| 20 Aug 18 |
37.34000 +0.51 |
37.43 | 36.81 | 36.90 | 427,259 |
| 17 Aug 18 |
36.83000 -0.19 |
37.11 | 36.65 | 37.00 | 382,808 |
| 16 Aug 18 |
37.02000 +0.16 |
37.26 | 36.88 | 37.00 | 518,703 |
| 15 Aug 18 |
36.86000 -0.47 |
37.49 | 36.58 | 37.44 | 703,679 |
| 14 Aug 18 |
37.33000 -0.32 |
37.87 | 37.19 | 37.70 | 629,782 |
| 13 Aug 18 |
37.65000 -0.45 |
38.07 | 37.57 | 37.94 | 615,663 |
| 10 Aug 18 |
38.10000 -0.13 |
38.22 | 37.80 | 38.14 | 613,211 |
| 09 Aug 18 |
38.23010 -0.12 |
38.44 | 37.95 | 38.40 | 600,626 |
| 08 Aug 18 |
38.35000 -0.15 |
38.56 | 38.25 | 38.51 | 502,072 |
| 07 Aug 18 |
38.50000 +0.19 |
38.64 | 38.29 | 38.40 | 493,314 |
| 06 Aug 18 |
38.31000 -0.10 |
38.48 | 38.13 | 38.48 | 402,268 |
| 03 Aug 18 |
38.41000 +0.21 |
38.53 | 38.13 | 38.24 | 533,228 |
| 02 Aug 18 |
38.20010 -0.14 |
38.36 | 37.99 | 38.25 | 686,467 |
| 01 Aug 18 |
38.34000 -0.04 |
38.47 | 38.23 | 38.31 | 550,284 |
| 31 Jul 18 |
38.38000 +0.13 |
38.44 | 38.06 | 38.27 | 682,121 |
| 30 Jul 18 |
38.25000 -0.06 |
38.45 | 38.16 | 38.22 | 289,003 |
| 27 Jul 18 |
38.31000 +0.10 |
38.52 | 38.31 | 38.36 | 561,665 |
| 26 Jul 18 |
38.21000 +0.21 |
38.45 | 38.09 | 38.15 | 844,843 |
| 25 Jul 18 |
38.00000 -0.23 |
38.45 | 37.92 | 38.14 | 538,467 |
| 24 Jul 18 |
38.23010 -0.03 |
38.44 | 37.77 | 38.38 | 796,364 |
| 23 Jul 18 |
38.26000 -0.08 |
38.37 | 38.07 | 38.34 | 556,219 |
| 20 Jul 18 |
38.34000 -0.33 |
38.76 | 38.02 | 38.35 | 704,165 |
| 19 Jul 18 |
38.67000 +0.21 |
39.35 | 38.23 | 38.85 | 1,323,296 |
| 18 Jul 18 |
38.46000 +0.06 |
38.69 | 38.20 | 38.40 | 872,745 |
| 17 Jul 18 |
38.40000 +0.03 |
38.57 | 38.17 | 38.25 | 730,994 |
| 16 Jul 18 |
38.37000 -0.94 |
39.50 | 38.02 | 39.31 | 1,497,141 |
| 13 Jul 18 |
39.31000 -0.23 |
39.99 | 39.16 | 39.63 | 1,164,875 |
| 12 Jul 18 |
39.54000 +0.38 |
39.79 | 39.13 | 39.34 | 679,437 |
| 11 Jul 18 |
39.16010 -0.21 |
39.37 | 38.77 | 39.09 | 512,573 |
| 10 Jul 18 |
39.37000 +0.17 |
39.45 | 38.99 | 39.07 | 931,610 |
| 09 Jul 18 |
39.20000 +0.28 |
39.34 | 38.86 | 39.00 | 768,384 |
| 06 Jul 18 |
38.92000 +0.03 |
39.40 | 38.59 | 38.89 | 758,285 |
| 05 Jul 18 |
38.89000 -0.23 |
39.39 | 38.83 | 39.12 | 799,207 |
| 04 Jul 18 |
39.12000 -0.34 |
39.38 | 38.76 | 39.38 | 739,350 |
| 03 Jul 18 |
39.46000 +0.25 |
39.71 | 39.26 | 39.26 | 685,006 |
| 02 Jul 18 |
39.21000 -0.15 |
39.30 | 38.76 | 39.10 | 656,278 |
| 29 Jun 18 |
39.36000 +0.13 |
39.89 | 39.23 | 39.41 | 1,279,861 |
| 28 Jun 18 |
39.23000 -0.14 |
39.72 | 38.93 | 39.32 | 786,267 |
| 27 Jun 18 |
39.37000 +0.46 |
39.76 | 38.54 | 38.79 | 989,616 |
| 26 Jun 18 |
38.91000 -0.09 |
39.26 | 38.68 | 39.00 | 788,613 |
| 25 Jun 18 |
39.00010 -0.45 |
39.45 | 38.83 | 39.25 | 710,024 |
| 22 Jun 18 |
39.45010 +0.08 |
39.62 | 39.27 | 39.40 | 617,286 |
| 21 Jun 18 |
39.37000 -0.25 |
39.84 | 39.05 | 39.77 | 750,085 |
| 20 Jun 18 |
39.62000 -0.26 |
40.18 | 39.37 | 39.99 | 788,565 |
| 19 Jun 18 |
39.88000 -0.10 |
40.11 | 39.47 | 39.61 | 1,044,724 |
| 18 Jun 18 |
39.98000 -0.11 |
40.00 | 39.62 | 39.90 | 748,326 |
| 15 Jun 18 |
40.09010 -0.17 |
40.55 | 40.05 | 40.29 | 1,523,369 |
| 14 Jun 18 |
40.26000 -0.39 |
40.54 | 39.97 | 40.40 | 1,074,006 |
| 13 Jun 18 |
40.65000 -0.21 |
41.27 | 40.65 | 40.79 | 719,097 |
| 12 Jun 18 |
40.86010 +0.02 |
41.23 | 40.77 | 40.90 | 706,627 |
| 11 Jun 18 |
40.84000 -0.16 |
41.27 | 40.45 | 40.92 | 800,081 |
| 08 Jun 18 |
41.00000 +0.29 |
41.19 | 40.23 | 40.47 | 688,449 |
| 07 Jun 18 |
40.71000 -0.35 |
41.33 | 40.49 | 41.25 | 696,852 |
| 06 Jun 18 |
41.06000 -0.14 |
41.49 | 40.58 | 41.20 | 867,961 |
| 05 Jun 18 |
41.20000 +0.07 |
41.42 | 40.90 | 41.00 | 659,638 |
| 04 Jun 18 |
41.13000 +0.40 |
41.33 | 40.85 | 40.86 | 633,994 |
| 01 Jun 18 |
40.73010 +0.23 |
41.09 | 40.60 | 40.77 | 810,434 |
| 31 May 18 |
40.50000 +0.50 |
40.78 | 39.94 | 40.09 | 1,171,567 |
| 30 May 18 |
40.00000 -0.41 |
40.40 | 39.84 | 40.40 | 792,152 |
| 29 May 18 |
40.41010 -0.33 |
40.60 | 40.15 | 40.50 | 1,171,671 |
| 28 May 18 |
40.74000 -0.22 |
41.35 | 40.55 | 41.34 | 396,636 |
| 25 May 18 |
40.96000 -0.14 |
41.26 | 40.79 | 41.10 | 774,465 |
| 24 May 18 |
41.10000 +0.28 |
41.52 | 40.82 | 40.89 | 921,709 |
| 23 May 18 |
40.82000 +0.00 |
40.95 | 40.44 | 40.74 | 809,105 |
| 22 May 18 |
40.82000 -0.18 |
41.25 | 40.67 | 41.10 | 841,766 |
| 21 May 18 |
41.00000 +0.31 |
41.12 | 40.77 | 40.85 | 730,965 |
| 18 May 18 |
40.69000 +0.19 |
40.81 | 40.36 | 40.50 | 940,209 |
| 17 May 18 |
40.50000 +0.27 |
40.68 | 40.16 | 40.42 | 810,328 |
| 16 May 18 |
40.23000 +1.46 |
41.45 | 40.18 | 40.32 | 2,277,899 |
| 15 May 18 |
38.77000 +0.20 |
39.02 | 38.29 | 38.55 | 888,334 |
| 14 May 18 |
38.57000 +0.02 |
38.76 | 38.27 | 38.71 | 784,919 |
| 11 May 18 |
38.55000 -0.16 |
38.87 | 38.44 | 38.70 | 561,956 |
| 10 May 18 |
38.71000 +0.12 |
38.96 | 38.41 | 38.42 | 505,487 |
| 09 May 18 |
38.59000 -0.02 |
38.98 | 38.53 | 38.56 | 698,501 |
| 08 May 18 |
38.61000 +0.58 |
38.66 | 37.98 | 38.00 | 638,479 |
| 07 May 18 |
38.03000 -0.10 |
38.21 | 37.95 | 38.00 | 413,043 |
| 04 May 18 |
38.13000 +0.23 |
38.25 | 37.84 | 37.84 | 619,424 |
| 03 May 18 |
37.90000 -0.44 |
38.34 | 37.75 | 38.30 | 803,009 |
| 02 May 18 |
38.34000 +0.63 |
38.40 | 37.50 | 37.61 | 940,713 |
| 30 Apr 18 |
37.71000 -0.03 |
38.10 | 37.13 | 37.71 | 782,182 |
| 27 Apr 18 |
37.74000 -0.01 |
37.89 | 37.41 | 37.69 | 588,104 |
| 26 Apr 18 |
37.75010 +0.21 |
37.85 | 37.40 | 37.48 | 622,282 |
| 25 Apr 18 |
37.54000 -0.46 |
38.15 | 37.27 | 37.84 | 892,286 |
| 24 Apr 18 |
38.00000 -0.37 |
38.37 | 37.79 | 38.27 | 864,913 |
| 23 Apr 18 |
38.37000 +0.34 |
38.48 | 37.87 | 37.92 | 672,546 |
| 20 Apr 18 |
38.03000 +0.35 |
38.15 | 37.71 | 37.84 | 564,660 |
| 19 Apr 18 |
37.68000 +0.24 |
37.83 | 37.34 | 37.47 | 684,581 |
| 18 Apr 18 |
37.44000 +0.39 |
37.48 | 36.98 | 37.05 | 808,422 |
| 17 Apr 18 |
37.05000 +0.18 |
37.20 | 36.87 | 36.96 | 673,247 |
| 16 Apr 18 |
36.87000 -0.12 |
37.09 | 36.68 | 36.94 | 476,616 |
| 13 Apr 18 |
36.99000 +0.19 |
37.29 | 36.84 | 36.91 | 581,428 |
| 12 Apr 18 |
36.80000 +0.35 |
36.80 | 36.33 | 36.38 | 642,869 |
| 11 Apr 18 |
36.45000 -0.12 |
36.59 | 36.12 | 36.57 | 682,149 |
| 10 Apr 18 |
36.57000 +0.21 |
36.64 | 36.15 | 36.49 | 649,922 |
| 09 Apr 18 |
36.36000 -0.07 |
36.60 | 36.17 | 36.50 | 471,405 |
| 06 Apr 18 |
36.43000 +0.00 |
36.47 | 36.03 | 36.32 | 612,271 |
| 05 Apr 18 |
36.43000 +0.57 |
36.59 | 36.13 | 36.30 | 810,201 |
| 04 Apr 18 |
35.86010 -0.38 |
36.33 | 35.44 | 36.24 | 763,886 |
| 03 Apr 18 |
36.24000 -0.37 |
36.68 | 36.10 | 36.44 | 878,669 |
| 29 Mar 18 |
36.61000 +0.31 |
36.89 | 36.30 | 36.44 | 763,254 |
| 28 Mar 18 |
36.30000 -0.26 |
36.51 | 35.81 | 36.41 | 836,578 |
| 27 Mar 18 |
36.56000 +0.50 |
36.85 | 36.46 | 36.58 | 829,351 |
| 26 Mar 18 |
36.06000 +0.17 |
37.19 | 35.79 | 35.91 | 1,650,114 |
| 23 Mar 18 |
35.89000 -0.36 |
36.09 | 35.42 | 35.99 | 1,204,751 |
| 22 Mar 18 |
36.25000 -0.11 |
36.63 | 35.73 | 36.08 | 1,124,082 |
| 21 Mar 18 |
36.36000 +0.80 |
36.36 | 35.31 | 35.60 | 1,152,253 |
| 20 Mar 18 |
35.56000 +0.77 |
35.87 | 34.83 | 34.83 | 1,317,409 |
| 19 Mar 18 |
34.79000 +0.14 |
34.79 | 34.21 | 34.53 | 855,286 |
| 16 Mar 18 |
34.65000 -0.06 |
35.40 | 34.56 | 34.80 | 1,259,459 |
| 15 Mar 18 |
34.71000 +0.33 |
34.86 | 34.40 | 34.40 | 661,902 |
| 14 Mar 18 |
34.38000 +0.19 |
34.60 | 34.05 | 34.14 | 549,380 |
| 13 Mar 18 |
34.19000 +0.19 |
34.51 | 34.01 | 34.14 | 952,010 |
| 12 Mar 18 |
34.00000 +0.00 |
34.28 | 33.74 | 34.24 | 487,960 |
| 09 Mar 18 |
34.00000 +0.55 |
34.04 | 33.39 | 33.45 | 689,453 |
| 08 Mar 18 |
33.45000 -0.06 |
33.94 | 33.45 | 33.49 | 666,017 |
| 07 Mar 18 |
33.51000 -0.08 |
33.56 | 33.17 | 33.46 | 436,264 |
| 06 Mar 18 |
33.59000 +0.13 |
33.89 | 33.49 | 33.61 | 476,387 |
| 05 Mar 18 |
33.46010 -0.23 |
33.74 | 33.10 | 33.58 | 847,948 |
| 02 Mar 18 |
33.69000 -0.91 |
34.34 | 33.31 | 34.34 | 1,315,750 |
| 01 Mar 18 |
34.60000 -0.05 |
34.89 | 34.25 | 34.58 | 1,060,579 |
| 28 Feb 18 |
34.65000 +0.19 |
34.80 | 34.29 | 34.43 | 932,485 |
| 27 Feb 18 |
34.46000 +0.23 |
34.62 | 34.06 | 34.22 | 447,802 |
| 26 Feb 18 |
34.23000 +0.03 |
34.40 | 34.12 | 34.19 | 452,517 |
| 23 Feb 18 |
34.20000 -0.11 |
34.39 | 33.83 | 34.39 | 454,314 |
| 22 Feb 18 |
34.31000 +0.06 |
34.40 | 33.89 | 34.04 | 657,753 |
| 21 Feb 18 |
34.25000 +0.61 |
34.37 | 33.50 | 33.57 | 714,500 |
| 20 Feb 18 |
33.64000 +0.00 |
33.77 | 33.53 | 33.54 | 818,578 |
| 19 Feb 18 |
33.64000 -0.04 |
33.90 | 33.44 | 33.71 | 455,109 |
| 16 Feb 18 |
33.68000 +0.28 |
33.78 | 33.53 | 33.57 | 997,576 |
| 15 Feb 18 |
33.40000 +0.22 |
33.75 | 33.15 | 33.34 | 1,392,123 |
| 14 Feb 18 |
33.18000 +0.11 |
33.41 | 32.79 | 33.21 | 842,361 |
| 13 Feb 18 |
33.07000 -0.52 |
33.65 | 32.87 | 33.58 | 1,187,410 |
| 12 Feb 18 |
33.59000 +0.26 |
33.89 | 33.45 | 33.65 | 789,667 |
| 09 Feb 18 |
33.33010 -0.37 |
33.87 | 32.97 | 33.41 | 1,036,171 |
| 08 Feb 18 |
33.70000 -0.56 |
34.20 | 33.34 | 34.11 | 1,070,326 |
| 07 Feb 18 |
34.26010 +0.35 |
34.56 | 33.64 | 34.19 | 1,023,991 |
| 06 Feb 18 |
33.91000 -0.33 |
34.14 | 33.03 | 33.25 | 1,321,798 |
| 05 Feb 18 |
34.24000 -0.46 |
34.39 | 33.98 | 34.39 | 891,857 |
| 02 Feb 18 |
34.70000 -0.33 |
35.03 | 34.47 | 34.99 | 850,516 |
| 01 Feb 18 |
35.03000 -0.32 |
35.54 | 34.96 | 35.49 | 838,161 |
| 31 Jan 18 |
35.35010 -0.02 |
35.62 | 35.15 | 35.50 | 677,768 |
| 30 Jan 18 |
35.37000 +0.06 |
35.71 | 35.01 | 35.23 | 868,022 |
| 29 Jan 18 |
35.31000 -1.05 |
36.51 | 35.19 | 36.36 | 1,185,274 |
| 26 Jan 18 |
36.36000 +0.11 |
36.62 | 36.21 | 36.34 | 485,837 |
| 25 Jan 18 |
36.25000 -0.16 |
36.50 | 36.02 | 36.36 | 534,337 |
| 24 Jan 18 |
36.41000 -0.12 |
36.94 | 36.35 | 36.51 | 560,730 |
| 23 Jan 18 |
36.53000 +0.09 |
36.67 | 36.30 | 36.52 | 465,686 |
| 22 Jan 18 |
36.44000 -0.24 |
36.62 | 36.34 | 36.61 | 399,757 |
| 19 Jan 18 |
36.68000 -0.12 |
36.85 | 36.52 | 36.80 | 737,888 |
| 18 Jan 18 |
36.80000 +0.08 |
37.37 | 36.69 | 36.94 | 1,065,951 |
| 17 Jan 18 |
36.72000 +0.91 |
36.90 | 35.08 | 35.92 | 1,908,480 |
| 16 Jan 18 |
35.81000 +0.17 |
35.84 | 35.49 | 35.70 | 529,804 |
| 15 Jan 18 |
35.64000 -0.16 |
35.90 | 35.55 | 35.69 | 472,114 |
| 12 Jan 18 |
35.80000 +0.05 |
35.95 | 35.67 | 35.73 | 597,059 |
| 11 Jan 18 |
35.75000 -0.25 |
35.99 | 35.48 | 35.99 | 468,371 |
| 10 Jan 18 |
36.00000 +0.05 |
36.19 | 35.86 | 35.92 | 553,047 |
| 09 Jan 18 |
35.95000 +0.00 |
36.20 | 35.85 | 35.86 | 509,946 |
| 08 Jan 18 |
35.95000 +0.05 |
36.10 | 35.87 | 35.88 | 590,153 |
| 05 Jan 18 |
35.90000 +0.37 |
35.95 | 35.47 | 35.49 | 663,334 |
| 04 Jan 18 |
35.53000 +0.35 |
35.74 | 35.20 | 35.20 | 810,718 |
| 03 Jan 18 |
35.18000 +0.43 |
35.41 | 34.66 | 34.66 | 755,216 |
| 02 Jan 18 |
34.75000 +0.15 |
34.75 | 34.24 | 34.36 | 634,281 |
| 29 Dec 17 |
34.60500 -0.21 |
34.70 | 34.46 | 34.69 | 484,643 |
| 28 Dec 17 |
34.81000 -0.15 |
34.99 | 34.73 | 34.97 | 387,922 |
| 27 Dec 17 |
34.96000 +0.06 |
35.32 | 34.60 | 34.60 | 423,536 |
| 22 Dec 17 |
34.90500 -0.13 |
35.19 | 34.72 | 35.19 | 544,931 |
| 21 Dec 17 |
35.03500 +0.47 |
35.05 | 34.50 | 34.50 | 675,632 |
| 20 Dec 17 |
34.56000 +0.11 |
34.59 | 34.11 | 34.24 | 598,043 |
| 19 Dec 17 |
34.45000 +0.53 |
34.45 | 33.78 | 33.82 | 860,800 |
| 18 Dec 17 |
33.91500 +0.48 |
34.09 | 33.45 | 33.45 | 747,672 |
| 15 Dec 17 |
33.43500 -0.45 |
33.85 | 33.37 | 33.68 | 912,128 |
| 14 Dec 17 |
33.89000 -0.06 |
34.19 | 33.65 | 33.79 | 549,504 |
| 13 Dec 17 |
33.94500 -0.20 |
34.09 | 33.69 | 33.92 | 503,351 |
| 12 Dec 17 |
34.14500 +0.02 |
34.17 | 33.71 | 34.08 | 625,252 |
| 11 Dec 17 |
34.12500 -0.14 |
34.24 | 33.94 | 34.08 | 431,786 |
| 08 Dec 17 |
34.26010 +0.07 |
34.49 | 34.09 | 34.22 | 418,880 |
| 07 Dec 17 |
34.19510 +0.11 |
34.47 | 34.04 | 34.05 | 560,044 |
| 06 Dec 17 |
34.09000 -0.33 |
34.24 | 33.76 | 33.99 | 688,226 |
| 05 Dec 17 |
34.42010 -0.37 |
34.88 | 34.27 | 34.65 | 704,744 |
| 04 Dec 17 |
34.79000 +0.59 |
34.96 | 34.37 | 34.40 | 718,798 |
| 01 Dec 17 |
34.19510 -0.48 |
34.68 | 34.08 | 34.58 | 702,955 |
| 30 Nov 17 |
34.68000 +0.06 |
34.81 | 34.44 | 34.58 | 792,992 |
| 29 Nov 17 |
34.62000 +0.06 |
34.88 | 34.53 | 34.70 | 391,264 |
| 28 Nov 17 |
34.56500 -0.02 |
34.87 | 34.33 | 34.54 | 427,114 |
| 27 Nov 17 |
34.58500 -0.28 |
34.83 | 34.46 | 34.72 | 565,106 |
| 24 Nov 17 |
34.87000 -0.23 |
35.20 | 34.78 | 35.06 | 463,758 |
| 23 Nov 17 |
35.09500 +0.69 |
35.26 | 34.18 | 34.20 | 1,220,765 |
| 22 Nov 17 |
34.40500 -0.02 |
34.59 | 34.17 | 34.38 | 628,283 |
| 21 Nov 17 |
34.42010 +0.20 |
34.49 | 34.01 | 34.14 | 732,723 |
| 20 Nov 17 |
34.22000 +0.18 |
34.36 | 33.50 | 33.51 | 713,145 |
| 17 Nov 17 |
34.04000 -0.33 |
34.41 | 33.76 | 34.29 | 906,096 |
| 16 Nov 17 |
34.37500 +0.08 |
34.51 | 33.40 | 34.46 | 1,301,077 |
| 15 Nov 17 |
34.30000 -0.34 |
34.73 | 33.81 | 34.71 | 1,111,936 |
| 14 Nov 17 |
34.64000 +1.13 |
35.19 | 34.20 | 34.35 | 1,705,031 |
| 13 Nov 17 |
33.51500 -0.63 |
34.48 | 33.27 | 34.00 | 1,235,710 |
| 10 Nov 17 |
34.14000 -0.23 |
34.54 | 33.89 | 34.28 | 926,706 |
| 09 Nov 17 |
34.37000 -0.05 |
34.44 | 34.13 | 34.20 | 995,576 |
| 08 Nov 17 |
34.42010 -0.04 |
34.55 | 34.16 | 34.38 | 456,294 |
| 07 Nov 17 |
34.46000 -0.32 |
34.75 | 34.26 | 34.70 | 934,637 |
| 06 Nov 17 |
34.77500 -0.13 |
34.87 | 34.50 | 34.66 | 590,123 |
| 03 Nov 17 |
34.90500 +0.14 |
35.04 | 34.75 | 34.76 | 510,400 |
| 02 Nov 17 |
34.76500 -0.13 |
34.97 | 34.62 | 34.81 | 643,646 |
| 01 Nov 17 |
34.89500 +0.15 |
35.19 | 34.81 | 34.81 | 706,593 |
| 31 Oct 17 |
34.74010 -0.15 |
34.97 | 34.67 | 34.90 | 1,042,886 |
| 30 Oct 17 |
34.89500 -0.07 |
35.03 | 34.80 | 34.82 | 477,899 |
| 27 Oct 17 |
34.96510 +0.12 |
35.25 | 34.88 | 35.02 | 822,692 |
| 26 Oct 17 |
34.84500 -0.09 |
35.01 | 34.79 | 34.90 | 846,260 |
| 25 Oct 17 |
34.94000 -0.03 |
35.21 | 34.75 | 34.85 | 579,248 |
| 24 Oct 17 |
34.97000 -0.18 |
35.26 | 34.90 | 35.04 | 684,156 |
| 23 Oct 17 |
35.15000 -0.05 |
35.24 | 34.87 | 35.00 | 642,036 |
| 20 Oct 17 |
35.20000 +0.01 |
35.47 | 35.19 | 35.32 | 509,607 |
| 19 Oct 17 |
35.18500 -0.36 |
35.56 | 34.99 | 35.45 | 663,496 |
| 18 Oct 17 |
35.55000 +0.26 |
35.64 | 35.10 | 35.25 | 817,347 |
| 17 Oct 17 |
35.29000 -0.30 |
35.74 | 35.22 | 35.60 | 1,329,714 |
| 16 Oct 17 |
35.59000 +0.08 |
35.82 | 35.49 | 35.49 | 612,022 |
| 13 Oct 17 |
35.50500 -0.15 |
35.74 | 35.50 | 35.54 | 730,377 |
| 12 Oct 17 |
35.65500 -0.19 |
35.87 | 35.52 | 35.80 | 738,912 |
| 11 Oct 17 |
35.85000 +0.18 |
35.95 | 35.53 | 35.58 | 826,922 |
| 10 Oct 17 |
35.67010 -0.18 |
35.78 | 35.44 | 35.66 | 1,068,137 |
| 09 Oct 17 |
35.85000 -0.04 |
35.99 | 35.65 | 35.79 | 606,223 |
| 06 Oct 17 |
35.89000 -0.21 |
36.10 | 35.72 | 36.01 | 710,370 |
| 05 Oct 17 |
36.09500 +0.00 |
36.11 | 35.71 | 35.81 | 988,497 |
| 04 Oct 17 |
36.10000 +0.18 |
36.18 | 35.73 | 35.92 | 835,915 |
| 03 Oct 17 |
35.92000 +0.07 |
36.18 | 35.65 | 35.72 | 1,101,241 |
| 02 Oct 17 |
35.85000 -0.09 |
36.06 | 35.33 | 35.60 | 1,413,115 |
| 29 Sep 17 |
35.93500 +0.03 |
36.00 | 35.30 | 35.90 | 1,410,188 |
| 28 Sep 17 |
35.90000 +0.83 |
35.99 | 35.35 | 35.60 | 1,873,869 |
| 27 Sep 17 |
35.07000 +1.43 |
36.50 | 34.93 | 35.90 | 5,944,978 |
| 26 Sep 17 |
33.64000 +0.22 |
33.88 | 32.94 | 33.65 | 2,437,431 |
| 25 Sep 17 |
33.42500 +0.42 |
33.70 | 32.78 | 33.30 | 1,890,466 |
| 22 Sep 17 |
33.00500 +1.31 |
33.57 | 31.58 | 31.70 | 2,322,349 |
| 21 Sep 17 |
31.70000 +1.20 |
32.00 | 30.10 | 30.56 | 2,620,897 |
| 20 Sep 17 |
30.50000 +0.04 |
30.52 | 30.35 | 30.39 | 452,039 |
| 19 Sep 17 |
30.46000 +0.14 |
30.59 | 30.33 | 30.33 | 357,338 |
| 18 Sep 17 |
30.31500 +0.15 |
30.52 | 30.24 | 30.24 | 453,767 |
| 15 Sep 17 |
30.17000 +0.16 |
30.25 | 29.87 | 30.02 | 860,828 |
| 14 Sep 17 |
30.01500 -0.25 |
30.26 | 29.98 | 30.25 | 625,868 |
| 13 Sep 17 |
30.26500 -0.28 |
30.61 | 30.26 | 30.43 | 535,923 |
| 12 Sep 17 |
30.54000 +0.11 |
30.69 | 30.44 | 30.45 | 533,478 |
| 11 Sep 17 |
30.43000 +0.24 |
30.67 | 30.27 | 30.27 | 620,909 |
| 08 Sep 17 |
30.19010 +0.21 |
30.20 | 29.78 | 29.85 | 379,770 |
| 07 Sep 17 |
29.98000 +0.14 |
30.08 | 29.78 | 29.85 | 507,351 |
| 06 Sep 17 |
29.84010 -0.18 |
29.91 | 29.65 | 29.83 | 592,157 |
| 05 Sep 17 |
30.02000 -0.01 |
30.26 | 29.93 | 30.00 | 530,151 |
| 04 Sep 17 |
30.03010 +0.05 |
30.06 | 29.65 | 29.69 | 321,921 |
| 01 Sep 17 |
29.98000 +0.10 |
30.22 | 29.97 | 30.00 | 540,502 |
| 31 Aug 17 |
29.87500 +0.24 |
30.02 | 29.74 | 29.80 | 807,976 |
| 30 Aug 17 |
29.63500 +0.26 |
29.75 | 29.45 | 29.51 | 629,011 |
| 29 Aug 17 |
29.37000 -0.53 |
29.83 | 29.16 | 29.75 | 908,020 |
| 28 Aug 17 |
29.90500 -0.27 |
30.17 | 29.83 | 29.97 | 268,609 |
| 25 Aug 17 |
30.17500 -0.17 |
30.40 | 30.12 | 30.35 | 541,511 |
| 24 Aug 17 |
30.34000 +0.14 |
30.47 | 30.17 | 30.30 | 467,947 |
| 23 Aug 17 |
30.20500 -0.18 |
30.42 | 30.20 | 30.28 | 313,579 |
| 22 Aug 17 |
30.38510 +0.42 |
30.40 | 30.06 | 30.08 | 480,406 |
| 21 Aug 17 |
29.96500 -0.13 |
30.05 | 29.75 | 30.00 | 425,138 |
| 18 Aug 17 |
30.09000 -0.50 |
30.35 | 29.95 | 30.30 | 669,522 |
| 17 Aug 17 |
30.59500 -0.42 |
31.01 | 30.49 | 30.90 | 650,805 |
| 16 Aug 17 |
31.01000 +0.33 |
31.16 | 30.74 | 30.74 | 589,324 |
| 15 Aug 17 |
30.68500 +0.22 |
30.68 | 30.33 | 30.56 | 348,071 |
| 14 Aug 17 |
30.47000 +0.29 |
30.57 | 30.33 | 30.35 | 484,759 |
| 11 Aug 17 |
30.18000 -0.21 |
30.27 | 29.87 | 30.25 | 590,788 |
| 10 Aug 17 |
30.38510 -0.13 |
30.57 | 30.25 | 30.49 | 443,775 |
| 09 Aug 17 |
30.51500 -0.44 |
30.84 | 30.37 | 30.83 | 663,950 |
| 08 Aug 17 |
30.95500 +0.15 |
31.09 | 30.66 | 30.75 | 536,943 |
| 07 Aug 17 |
30.80010 -0.10 |
31.01 | 30.64 | 31.00 | 516,011 |
| 04 Aug 17 |
30.90500 +0.44 |
31.03 | 30.27 | 30.47 | 653,894 |
| 03 Aug 17 |
30.46500 +0.24 |
30.76 | 30.13 | 30.22 | 815,993 |
| 02 Aug 17 |
30.23000 -0.24 |
30.51 | 29.99 | 30.48 | 833,849 |
| 01 Aug 17 |
30.46500 +0.18 |
30.77 | 30.34 | 30.45 | 781,647 |
| 31 Jul 17 |
30.28500 -0.27 |
30.64 | 30.23 | 30.53 | 646,475 |
| 28 Jul 17 |
30.56000 -0.09 |
30.56 | 30.20 | 30.42 | 778,994 |
| 27 Jul 17 |
30.64500 -0.07 |
30.99 | 30.45 | 30.60 | 789,845 |
| 26 Jul 17 |
30.72000 +0.18 |
30.93 | 30.48 | 30.53 | 733,750 |
| 25 Jul 17 |
30.54000 +0.46 |
30.63 | 30.10 | 30.10 | 763,707 |
| 24 Jul 17 |
30.08500 -0.16 |
30.50 | 29.99 | 30.42 | 733,882 |
| 21 Jul 17 |
30.24500 -0.17 |
30.75 | 29.92 | 30.42 | 1,180,756 |
| 20 Jul 17 |
30.41510 -0.45 |
31.11 | 30.24 | 30.99 | 990,254 |
| 19 Jul 17 |
30.87000 +0.08 |
30.96 | 30.47 | 30.96 | 597,778 |
| 18 Jul 17 |
30.79000 -0.42 |
31.24 | 30.60 | 31.14 | 836,117 |
| 17 Jul 17 |
31.21000 -0.52 |
31.77 | 31.07 | 31.77 | 766,041 |
| 14 Jul 17 |
31.73010 +0.11 |
31.88 | 31.41 | 31.68 | 905,930 |
| 13 Jul 17 |
31.62000 +0.84 |
31.92 | 31.16 | 31.31 | 1,538,087 |
| 12 Jul 17 |
30.78500 +0.28 |
30.89 | 30.61 | 30.64 | 676,303 |
| 11 Jul 17 |
30.50000 -0.05 |
30.66 | 30.15 | 30.62 | 710,753 |
| 10 Jul 17 |
30.54510 +0.34 |
30.61 | 30.03 | 30.27 | 586,926 |
| 07 Jul 17 |
30.20500 -0.38 |
30.47 | 29.98 | 30.34 | 640,391 |
| 06 Jul 17 |
30.58000 -0.27 |
30.90 | 30.13 | 30.90 | 824,215 |
| 05 Jul 17 |
30.85500 -0.07 |
31.00 | 30.64 | 30.90 | 744,400 |
| 04 Jul 17 |
30.92000 -0.22 |
31.07 | 30.75 | 31.01 | 572,352 |
| 03 Jul 17 |
31.13500 +0.52 |
31.14 | 30.59 | 30.71 | 980,348 |
| 30 Jun 17 |
30.61000 +0.00 |
30.89 | 30.48 | 30.52 | 1,072,358 |
| 29 Jun 17 |
30.61000 -1.06 |
31.74 | 30.38 | 31.74 | 1,664,905 |
| 28 Jun 17 |
31.67000 -0.09 |
31.78 | 31.38 | 31.60 | 631,125 |
| 27 Jun 17 |
31.76010 -0.20 |
31.86 | 31.51 | 31.80 | 931,329 |
| 26 Jun 17 |
31.96500 +0.02 |
32.13 | 31.88 | 31.98 | 474,131 |
| 23 Jun 17 |
31.94500 +0.03 |
32.04 | 31.73 | 31.78 | 821,076 |
| 22 Jun 17 |
31.91500 +0.29 |
31.92 | 31.50 | 31.61 | 796,222 |
| 21 Jun 17 |
31.62500 +0.06 |
31.77 | 31.17 | 31.55 | 860,937 |
| 20 Jun 17 |
31.56500 -0.08 |
31.95 | 31.48 | 31.87 | 830,922 |
| 19 Jun 17 |
31.64500 +0.40 |
31.88 | 31.43 | 31.48 | 872,201 |
| 16 Jun 17 |
31.24500 +0.39 |
31.50 | 31.00 | 31.00 | 1,273,492 |
| 15 Jun 17 |
30.86000 -0.14 |
30.91 | 30.69 | 30.85 | 755,348 |
| 14 Jun 17 |
31.00500 -0.28 |
31.56 | 30.97 | 31.31 | 693,656 |
| 13 Jun 17 |
31.28500 +0.53 |
31.28 | 30.72 | 30.73 | 690,655 |
| 12 Jun 17 |
30.75000 -0.51 |
31.23 | 30.65 | 31.16 | 643,598 |
| 09 Jun 17 |
31.26000 +0.47 |
31.26 | 30.80 | 30.80 | 661,484 |
| 08 Jun 17 |
30.79000 -0.27 |
31.23 | 30.73 | 31.03 | 1,218,190 |
| 07 Jun 17 |
31.06000 +0.15 |
31.36 | 30.74 | 30.80 | 1,037,502 |
| 06 Jun 17 |
30.91000 -0.15 |
31.05 | 30.72 | 30.90 | 672,058 |
| 05 Jun 17 |
31.06000 -0.31 |
31.39 | 30.98 | 31.31 | 500,036 |
| 02 Jun 17 |
31.37000 +0.31 |
31.49 | 30.97 | 31.03 | 656,559 |
| 01 Jun 17 |
31.06500 -0.11 |
31.58 | 31.07 | 31.16 | 1,136,330 |
| 31 May 17 |
31.18000 +0.10 |
31.37 | 30.99 | 31.09 | 796,994 |
| 30 May 17 |
31.08500 -0.17 |
31.20 | 30.94 | 31.11 | 661,153 |
| 29 May 17 |
31.25000 -0.20 |
31.51 | 31.02 | 31.30 | 731,275 |
| 26 May 17 |
31.45500 +0.43 |
31.45 | 30.71 | 31.00 | 1,260,735 |
| 25 May 17 |
31.02510 +0.13 |
31.15 | 30.83 | 30.93 | 822,003 |
| 24 May 17 |
30.90000 +0.00 |
30.90 | 30.54 | 30.80 | 1,018,844 |
| 23 May 17 |
30.90000 +0.43 |
30.90 | 30.35 | 30.46 | 1,153,201 |
| 22 May 17 |
30.46500 -0.40 |
30.62 | 30.02 | 30.39 | 1,275,571 |
| 19 May 17 |
30.86510 +0.92 |
30.91 | 30.00 | 30.00 | 1,206,509 |
| 18 May 17 |
29.94500 +0.07 |
30.24 | 29.53 | 29.81 | 1,716,490 |
| 17 May 17 |
29.88000 -0.70 |
30.64 | 29.67 | 30.32 | 1,009,904 |
| 16 May 17 |
30.57510 +0.30 |
30.58 | 30.17 | 30.22 | 1,269,950 |
| 15 May 17 |
30.27500 +0.07 |
30.42 | 30.11 | 30.23 | 977,806 |
| 12 May 17 |
30.20500 +0.35 |
30.20 | 29.80 | 29.80 | 739,031 |
| 11 May 17 |
29.85500 -0.89 |
30.75 | 29.59 | 30.72 | 1,705,834 |
| 10 May 17 |
30.74500 +0.31 |
30.90 | 30.35 | 30.35 | 1,151,721 |
| 09 May 17 |
30.44000 +0.55 |
30.72 | 29.95 | 29.99 | 1,812,940 |
| 08 May 17 |
29.89000 +0.08 |
29.98 | 29.44 | 29.90 | 1,002,023 |
| 05 May 17 |
29.81000 +0.46 |
29.82 | 29.30 | 29.45 | 1,072,311 |
| 04 May 17 |
29.35000 +0.27 |
29.45 | 28.67 | 29.06 | 1,001,524 |
| 03 May 17 |
29.08000 -0.08 |
29.09 | 28.54 | 29.06 | 1,151,852 |
| 02 May 17 |
29.15500 +0.01 |
29.35 | 29.01 | 29.01 | 872,783 |
| 28 Apr 17 |
29.15000 -0.13 |
29.45 | 29.12 | 29.24 | 830,643 |
| 27 Apr 17 |
29.27500 +0.03 |
29.33 | 29.01 | 29.07 | 557,120 |
| 26 Apr 17 |
29.24000 +0.13 |
29.35 | 28.91 | 29.25 | 888,558 |
| 25 Apr 17 |
29.11500 +0.57 |
29.28 | 28.47 | 28.60 | 1,514,678 |
| 24 Apr 17 |
28.55000 +1.45 |
28.69 | 27.78 | 27.78 | 2,161,272 |
| 21 Apr 17 |
27.10000 -0.03 |
27.25 | 26.89 | 27.19 | 906,153 |
| 20 Apr 17 |
27.13500 +0.13 |
27.22 | 26.75 | 26.91 | 1,124,096 |
| 19 Apr 17 |
27.01000 -0.03 |
27.14 | 26.85 | 27.00 | 827,716 |
| 18 Apr 17 |
27.04500 -0.17 |
27.17 | 26.77 | 27.06 | 1,187,363 |
| 13 Apr 17 |
27.21500 -0.33 |
27.58 | 27.08 | 27.51 | 1,089,458 |
| 12 Apr 17 |
27.55000 -0.20 |
28.03 | 27.49 | 27.65 | 1,133,220 |
| 11 Apr 17 |
27.75000 -0.78 |
28.91 | 27.36 | 28.45 | 2,941,181 |
| 10 Apr 17 |
28.53500 +0.08 |
28.76 | 28.41 | 28.42 | 866,180 |
| 07 Apr 17 |
28.45500 +0.13 |
28.48 | 28.14 | 28.14 | 594,306 |
| 06 Apr 17 |
28.32500 +0.30 |
28.34 | 27.90 | 27.97 | 1,030,171 |
| 05 Apr 17 |
28.03000 +0.01 |
28.26 | 27.80 | 28.03 | 1,268,407 |
| 04 Apr 17 |
28.02000 +0.11 |
28.22 | 27.84 | 27.84 | 803,816 |
| 03 Apr 17 |
27.91000 -0.10 |
28.24 | 27.81 | 28.14 | 691,941 |
| 31 Mar 17 |
28.01500 +0.31 |
28.14 | 27.54 | 27.66 | 1,389,850 |
| 30 Mar 17 |
27.70000 +0.55 |
27.77 | 27.10 | 27.15 | 1,458,142 |
| 29 Mar 17 |
27.15000 +0.06 |
27.17 | 26.93 | 27.15 | 497,106 |
| 28 Mar 17 |
27.09500 -0.05 |
27.20 | 26.85 | 26.90 | 781,490 |
| 27 Mar 17 |
27.14000 +0.07 |
27.14 | 26.80 | 26.87 | 967,533 |
| 24 Mar 17 |
27.06500 +0.52 |
27.24 | 26.44 | 26.55 | 1,329,956 |
| 23 Mar 17 |
26.54500 +0.00 |
26.71 | 26.28 | 26.50 | 1,278,205 |
| 22 Mar 17 |
26.54500 +0.09 |
27.23 | 25.65 | 26.35 | 1,306,735 |
| 21 Mar 17 |
26.45000 -0.18 |
26.77 | 26.40 | 26.61 | 672,489 |
| 20 Mar 17 |
26.63000 +0.07 |
26.80 | 26.42 | 26.50 | 650,644 |
| 17 Mar 17 |
26.55500 -0.01 |
26.65 | 26.41 | 26.60 | 830,291 |
| 16 Mar 17 |
26.57000 +0.22 |
26.75 | 26.33 | 26.54 | 1,005,837 |
| 15 Mar 17 |
26.35000 +0.88 |
26.45 | 25.43 | 25.53 | 1,415,214 |
| 14 Mar 17 |
25.47500 +0.00 |
25.64 | 25.36 | 25.64 | 495,174 |
| 13 Mar 17 |
25.47500 +0.04 |
25.60 | 25.41 | 25.47 | 262,195 |
| 10 Mar 17 |
25.43500 -0.19 |
25.82 | 25.40 | 25.75 | 699,803 |
| 09 Mar 17 |
25.62500 -0.17 |
25.78 | 25.48 | 25.78 | 536,535 |
| 08 Mar 17 |
25.79000 +0.11 |
25.84 | 25.59 | 25.60 | 503,694 |
| 07 Mar 17 |
25.67510 +0.12 |
25.94 | 25.57 | 25.57 | 703,617 |
| 06 Mar 17 |
25.55500 +0.00 |
25.67 | 25.36 | 25.58 | 635,503 |
| 03 Mar 17 |
25.56000 +0.12 |
25.74 | 25.29 | 25.34 | 672,950 |
| 02 Mar 17 |
25.44000 -0.20 |
25.72 | 25.36 | 25.72 | 813,418 |
| 01 Mar 17 |
25.64500 +0.02 |
25.93 | 25.59 | 25.80 | 989,941 |
| 28 Feb 17 |
25.62500 +0.25 |
25.77 | 24.91 | 25.51 | 1,444,165 |
| 27 Feb 17 |
25.38000 +0.03 |
25.52 | 25.06 | 25.40 | 954,720 |
| 24 Feb 17 |
25.35000 -0.45 |
25.94 | 25.33 | 25.85 | 942,320 |
| 23 Feb 17 |
25.80000 -0.24 |
26.14 | 25.80 | 26.11 | 450,633 |
| 22 Feb 17 |
26.04000 -0.31 |
26.40 | 26.00 | 26.32 | 638,061 |
| 21 Feb 17 |
26.35500 +0.24 |
26.44 | 25.87 | 26.11 | 859,276 |
| 20 Feb 17 |
26.11000 +0.11 |
26.28 | 25.92 | 26.05 | 653,148 |
| 17 Feb 17 |
26.00500 -0.40 |
26.42 | 25.90 | 26.30 | 916,915 |
| 16 Feb 17 |
26.40000 -0.24 |
26.61 | 26.32 | 26.60 | 632,800 |
| 15 Feb 17 |
26.63510 +0.07 |
26.73 | 26.43 | 26.61 | 635,666 |
| 14 Feb 17 |
26.57000 +0.08 |
26.67 | 26.34 | 26.44 | 608,656 |
| 13 Feb 17 |
26.49000 +0.25 |
26.53 | 26.03 | 26.25 | 603,304 |
| 10 Feb 17 |
26.24000 -0.06 |
26.41 | 26.21 | 26.30 | 401,956 |
| 09 Feb 17 |
26.29500 -0.11 |
26.60 | 26.16 | 26.51 | 669,453 |
| 08 Feb 17 |
26.41000 -0.33 |
26.83 | 26.28 | 26.72 | 720,375 |
| 07 Feb 17 |
26.73500 +0.15 |
26.94 | 26.48 | 26.57 | 744,115 |
| 06 Feb 17 |
26.58500 -0.54 |
27.26 | 26.50 | 27.09 | 1,039,339 |
| 03 Feb 17 |
27.12000 +0.54 |
27.22 | 26.58 | 26.58 | 1,325,142 |
| 02 Feb 17 |
26.58500 +0.11 |
26.68 | 26.40 | 26.42 | 757,741 |
| 01 Feb 17 |
26.47510 +0.23 |
26.78 | 26.33 | 26.44 | 624,957 |
| 31 Jan 17 |
26.25010 -0.14 |
26.74 | 26.23 | 26.30 | 1,216,178 |
| 30 Jan 17 |
26.39500 -0.45 |
26.92 | 26.31 | 26.71 | 776,872 |
| 27 Jan 17 |
26.84500 +0.20 |
27.09 | 26.62 | 26.63 | 1,156,164 |
| 26 Jan 17 |
26.64500 +0.19 |
26.74 | 26.43 | 26.50 | 1,008,495 |
| 25 Jan 17 |
26.45000 +0.61 |
26.58 | 26.00 | 26.00 | 1,234,687 |
| 24 Jan 17 |
25.84500 +0.31 |
25.88 | 25.45 | 25.55 | 687,661 |
| 23 Jan 17 |
25.53500 -0.16 |
25.85 | 25.41 | 25.57 | 908,247 |
| 20 Jan 17 |
25.69000 -0.27 |
25.93 | 25.60 | 25.93 | 955,272 |
| 19 Jan 17 |
25.96500 +0.08 |
26.16 | 25.77 | 25.91 | 621,837 |
| 18 Jan 17 |
25.89000 -0.25 |
26.16 | 25.61 | 26.15 | 1,024,324 |
| 17 Jan 17 |
26.14000 -0.24 |
26.25 | 25.30 | 26.00 | 2,212,666 |
| 16 Jan 17 |
26.38010 -0.28 |
26.82 | 26.38 | 26.66 | 857,163 |
| 13 Jan 17 |
26.66500 +0.41 |
26.67 | 26.30 | 26.41 | 809,418 |
| 12 Jan 17 |
26.25010 -0.47 |
26.83 | 26.24 | 26.76 | 956,640 |
| 11 Jan 17 |
26.72500 +0.02 |
26.88 | 26.48 | 26.70 | 1,318,855 |
| 10 Jan 17 |
26.70010 +0.27 |
26.70 | 26.42 | 26.43 | 736,518 |
| 09 Jan 17 |
26.43000 -0.16 |
26.72 | 26.31 | 26.68 | 687,508 |
| 06 Jan 17 |
26.59000 +0.33 |
26.67 | 26.09 | 26.27 | 663,511 |
| 05 Jan 17 |
26.26000 -0.20 |
26.54 | 26.19 | 26.40 | 784,956 |
| 04 Jan 17 |
26.46000 -0.36 |
26.90 | 26.34 | 26.90 | 813,879 |
| 03 Jan 17 |
26.82000 +0.42 |
26.85 | 26.46 | 26.50 | 934,832 |
| 02 Jan 17 |
26.40000 +0.23 |
26.43 | 26.15 | 26.18 | 416,857 |
| 30 Dec 16 |
26.17500 +0.18 |
26.18 | 25.93 | 25.93 | 444,043 |
| 29 Dec 16 |
25.99000 -0.02 |
26.06 | 25.84 | 25.90 | 332,793 |
| 28 Dec 16 |
26.01500 +0.14 |
26.11 | 25.78 | 25.88 | 466,455 |
| 27 Dec 16 |
25.88000 +0.01 |
26.09 | 25.86 | 25.90 | 384,815 |
| 23 Dec 16 |
25.87000 -0.14 |
26.14 | 25.80 | 26.08 | 583,712 |
| 22 Dec 16 |
26.01000 -0.07 |
26.26 | 25.96 | 26.03 | 504,976 |
| 21 Dec 16 |
26.08000 +0.00 |
26.25 | 25.98 | 26.02 | 433,744 |
| 20 Dec 16 |
26.08500 -0.03 |
26.34 | 26.00 | 26.08 | 693,516 |
| 19 Dec 16 |
26.11500 +0.19 |
26.15 | 25.83 | 25.92 | 708,329 |
| 16 Dec 16 |
25.92000 -0.28 |
26.42 | 25.75 | 26.20 | 1,872,306 |
| 15 Dec 16 |
26.20000 +0.10 |
26.39 | 26.04 | 26.10 | 733,214 |
| 14 Dec 16 |
26.10000 -0.08 |
26.20 | 25.95 | 26.06 | 534,042 |
| 13 Dec 16 |
26.18000 +0.13 |
26.29 | 25.88 | 25.97 | 708,721 |
| 12 Dec 16 |
26.05000 -0.03 |
26.16 | 25.86 | 26.02 | 852,810 |
| 09 Dec 16 |
26.07500 -0.24 |
26.42 | 25.93 | 26.35 | 824,199 |
| 08 Dec 16 |
26.31510 +0.14 |
26.44 | 26.00 | 26.33 | 876,565 |
| 07 Dec 16 |
26.18000 +0.43 |
26.18 | 25.82 | 25.90 | 1,152,744 |
| 06 Dec 16 |
25.75500 +0.38 |
25.79 | 25.10 | 25.42 | 1,104,093 |
| 05 Dec 16 |
25.38000 -0.11 |
25.52 | 25.09 | 25.50 | 1,425,613 |
| 02 Dec 16 |
25.48500 -0.19 |
25.64 | 25.26 | 25.56 | 618,101 |
| 01 Dec 16 |
25.67510 +0.12 |
26.08 | 25.43 | 25.59 | 1,351,425 |
| 30 Nov 16 |
25.56000 -0.28 |
26.08 | 25.53 | 25.85 | 1,663,400 |
| 29 Nov 16 |
25.84500 -0.40 |
25.91 | 25.52 | 25.64 | 1,689,121 |
| 28 Nov 16 |
26.24000 -0.37 |
26.58 | 26.08 | 26.50 | 901,338 |
| 25 Nov 16 |
26.61000 +0.18 |
26.83 | 26.43 | 26.59 | 791,502 |
| 24 Nov 16 |
26.43500 -0.07 |
26.81 | 26.28 | 26.50 | 666,436 |
| 23 Nov 16 |
26.50000 -0.23 |
26.72 | 26.28 | 26.70 | 838,364 |
| 22 Nov 16 |
26.72500 +0.16 |
26.95 | 26.49 | 26.81 | 867,836 |
| 21 Nov 16 |
26.57000 +0.01 |
26.75 | 26.27 | 26.75 | 595,298 |
| 18 Nov 16 |
26.55500 -0.25 |
27.04 | 26.42 | 26.84 | 976,072 |
| 17 Nov 16 |
26.80500 -0.13 |
26.96 | 26.51 | 26.82 | 1,415,653 |
| 16 Nov 16 |
26.93000 -0.28 |
27.29 | 26.80 | 27.13 | 1,118,037 |
| 15 Nov 16 |
27.21000 +0.51 |
27.23 | 26.67 | 26.75 | 1,956,566 |
| 14 Nov 16 |
26.70010 +0.26 |
27.19 | 26.50 | 26.69 | 1,646,579 |
| 11 Nov 16 |
26.44000 +0.44 |
26.86 | 26.10 | 26.17 | 1,707,581 |
| 10 Nov 16 |
26.00000 +0.12 |
26.50 | 25.88 | 25.98 | 2,114,381 |
| 09 Nov 16 |
25.88000 +2.14 |
25.88 | 23.74 | 23.74 | 5,743,676 |
| 08 Nov 16 |
23.73500 -0.38 |
24.39 | 23.69 | 24.11 | 1,229,066 |
| 07 Nov 16 |
24.11000 +0.39 |
24.11 | 23.83 | 23.93 | 727,863 |
| 04 Nov 16 |
23.72500 -0.57 |
24.31 | 23.64 | 24.24 | 1,152,492 |
| 03 Nov 16 |
24.29000 +0.25 |
24.43 | 23.91 | 23.95 | 948,190 |
| 02 Nov 16 |
24.04010 -0.32 |
24.27 | 23.95 | 24.26 | 714,920 |
| 01 Nov 16 |
24.36000 -0.11 |
24.78 | 24.27 | 24.55 | 802,428 |
| 31 Oct 16 |
24.47000 +0.21 |
24.69 | 24.25 | 24.27 | 926,396 |
| 28 Oct 16 |
24.26000 +0.40 |
24.49 | 23.70 | 23.79 | 865,231 |
| 27 Oct 16 |
23.86000 +0.01 |
24.11 | 23.63 | 23.83 | 687,807 |
| 26 Oct 16 |
23.85010 +0.12 |
23.85 | 23.45 | 23.72 | 592,717 |
| 25 Oct 16 |
23.73000 -0.34 |
24.14 | 23.61 | 24.08 | 766,858 |
| 24 Oct 16 |
24.06500 +0.16 |
24.25 | 23.99 | 23.99 | 563,599 |
| 21 Oct 16 |
23.90500 +0.05 |
23.94 | 23.70 | 23.85 | 806,136 |
| 20 Oct 16 |
23.85500 -0.27 |
24.17 | 23.85 | 24.17 | 729,846 |
| 19 Oct 16 |
24.12000 -0.09 |
24.24 | 23.99 | 24.19 | 656,144 |
| 18 Oct 16 |
24.21000 +0.44 |
24.33 | 23.93 | 23.95 | 813,623 |
| 17 Oct 16 |
23.76500 -0.21 |
23.99 | 23.62 | 23.91 | 600,570 |
| 14 Oct 16 |
23.97500 +0.46 |
24.25 | 23.53 | 23.53 | 1,408,472 |
| 13 Oct 16 |
23.51500 -0.07 |
23.57 | 23.18 | 23.35 | 813,618 |
| 12 Oct 16 |
23.58500 +0.25 |
23.63 | 23.25 | 23.30 | 847,120 |
| 11 Oct 16 |
23.33000 +0.14 |
23.40 | 23.13 | 23.19 | 650,886 |
| 10 Oct 16 |
23.19000 +0.28 |
23.28 | 23.00 | 23.05 | 712,678 |
| 07 Oct 16 |
22.91000 -0.26 |
23.18 | 22.86 | 23.18 | 859,709 |
| 06 Oct 16 |
23.16500 -0.08 |
23.39 | 22.97 | 23.00 | 992,188 |
| 05 Oct 16 |
23.24010 -0.18 |
23.47 | 23.02 | 23.14 | 1,044,359 |
| 04 Oct 16 |
23.42500 -0.17 |
23.78 | 23.42 | 23.69 | 826,610 |
| 03 Oct 16 |
23.59000 +0.05 |
23.75 | 23.55 | 23.55 | 448,575 |
| 30 Sep 16 |
23.54500 +0.13 |
23.66 | 23.04 | 23.23 | 1,057,233 |
| 29 Sep 16 |
23.41500 +0.07 |
23.61 | 23.35 | 23.50 | 571,431 |
| 28 Sep 16 |
23.34500 +0.15 |
23.54 | 23.28 | 23.31 | 652,217 |
| 27 Sep 16 |
23.19000 -0.41 |
23.69 | 23.04 | 23.69 | 872,088 |
| 26 Sep 16 |
23.60500 -0.40 |
23.93 | 23.55 | 23.89 | 533,227 |
| 23 Sep 16 |
24.00000 -0.11 |
24.15 | 23.90 | 24.13 | 810,998 |
| 22 Sep 16 |
24.11500 +0.32 |
24.40 | 23.90 | 24.00 | 943,835 |
| 21 Sep 16 |
23.79500 +0.17 |
24.19 | 23.74 | 23.76 | 762,295 |
| 20 Sep 16 |
23.62510 +0.01 |
23.85 | 23.48 | 23.60 | 636,569 |
| 19 Sep 16 |
23.62000 +0.17 |
23.80 | 23.57 | 23.58 | 475,397 |
| 16 Sep 16 |
23.45000 -0.16 |
23.67 | 23.27 | 23.50 | 847,605 |
| 15 Sep 16 |
23.61500 -0.11 |
23.74 | 23.47 | 23.69 | 662,511 |
| 14 Sep 16 |
23.73000 -0.06 |
24.01 | 23.68 | 23.92 | 782,933 |
| 13 Sep 16 |
23.79000 -0.17 |
24.14 | 23.76 | 24.00 | 866,564 |
| 12 Sep 16 |
23.96000 -0.25 |
24.03 | 23.59 | 24.00 | 1,171,202 |
| 09 Sep 16 |
24.20500 -0.34 |
24.45 | 24.10 | 24.44 | 1,114,520 |
| 08 Sep 16 |
24.54000 -0.35 |
24.82 | 24.35 | 24.82 | 1,287,877 |
| 07 Sep 16 |
24.89500 +0.24 |
25.11 | 24.53 | 24.75 | 2,056,193 |
| 06 Sep 16 |
24.65010 +0.35 |
24.81 | 24.39 | 24.47 | 1,530,334 |
| 05 Sep 16 |
24.30500 +0.11 |
24.45 | 24.17 | 24.30 | 692,365 |
| 02 Sep 16 |
24.19500 +0.20 |
24.33 | 24.00 | 24.05 | 952,963 |
| 01 Sep 16 |
23.99000 +0.27 |
24.20 | 23.69 | 23.86 | 1,026,152 |
| 31 Aug 16 |
23.71500 -0.10 |
24.02 | 23.70 | 23.82 | 878,699 |
| 30 Aug 16 |
23.82000 -0.13 |
24.19 | 23.81 | 24.10 | 1,058,582 |
| 29 Aug 16 |
23.94510 +0.67 |
24.48 | 23.65 | 24.41 | 1,529,195 |
| 26 Aug 16 |
23.28000 +0.09 |
23.52 | 23.15 | 23.31 | 523,267 |
| 25 Aug 16 |
23.19500 -0.10 |
23.30 | 22.98 | 23.25 | 485,487 |
| 24 Aug 16 |
23.30000 +0.05 |
23.85 | 23.11 | 23.19 | 901,596 |
| 23 Aug 16 |
23.24500 +0.25 |
23.66 | 22.98 | 23.00 | 1,024,248 |
| 22 Aug 16 |
23.00000 +0.42 |
23.03 | 22.55 | 22.56 | 954,146 |
| 19 Aug 16 |
22.58000 -0.22 |
22.84 | 22.54 | 22.84 | 467,463 |
| 18 Aug 16 |
22.79500 +0.25 |
22.85 | 22.51 | 22.77 | 589,400 |
| 17 Aug 16 |
22.55000 -0.10 |
22.70 | 22.50 | 22.70 | 619,877 |
| 16 Aug 16 |
22.65000 -0.08 |
22.89 | 22.59 | 22.72 | 751,111 |
| 15 Aug 16 |
22.73000 +0.06 |
22.83 | 22.61 | 22.64 | 409,620 |
| 12 Aug 16 |
22.67500 +0.29 |
22.95 | 22.40 | 22.40 | 1,085,120 |
| 11 Aug 16 |
22.38500 +0.41 |
22.46 | 22.03 | 22.14 | 692,093 |
| 10 Aug 16 |
21.97500 +0.01 |
22.18 | 21.74 | 21.82 | 502,390 |
| 09 Aug 16 |
21.96010 +0.34 |
22.02 | 21.67 | 21.67 | 453,792 |
| 08 Aug 16 |
21.62500 +0.03 |
21.87 | 21.61 | 21.65 | 330,184 |
| 05 Aug 16 |
21.59000 +0.41 |
21.72 | 21.22 | 21.22 | 560,351 |
| 04 Aug 16 |
21.18500 +0.20 |
21.28 | 21.06 | 21.06 | 612,456 |
| 03 Aug 16 |
20.98000 -0.34 |
21.34 | 20.66 | 21.34 | 1,162,217 |
| 02 Aug 16 |
21.31500 -0.54 |
21.85 | 21.32 | 21.81 | 744,638 |
| 01 Aug 16 |
21.85500 -0.16 |
22.14 | 21.72 | 22.10 | 354,740 |
| 29 Jul 16 |
22.01500 +0.11 |
22.25 | 21.83 | 21.99 | 692,355 |
| 28 Jul 16 |
21.90000 -0.22 |
22.31 | 21.90 | 22.15 | 509,859 |
| 27 Jul 16 |
22.12010 +0.20 |
22.32 | 21.91 | 21.91 | 534,065 |
| 26 Jul 16 |
21.92000 -0.21 |
22.10 | 21.65 | 22.03 | 717,837 |
| 25 Jul 16 |
22.13000 +0.05 |
22.22 | 21.99 | 22.08 | 474,487 |
| 22 Jul 16 |
22.07500 +0.07 |
22.14 | 21.83 | 21.95 | 583,915 |
| 21 Jul 16 |
22.00500 +0.06 |
22.24 | 21.78 | 21.95 | 755,325 |
| 20 Jul 16 |
21.94500 +0.14 |
22.16 | 21.91 | 22.00 | 571,919 |
| 19 Jul 16 |
21.80500 -0.01 |
21.95 | 21.47 | 21.81 | 714,805 |
| 18 Jul 16 |
21.82000 -0.09 |
22.14 | 21.69 | 22.00 | 685,940 |
| 15 Jul 16 |
21.91000 -0.22 |
22.09 | 21.81 | 21.96 | 673,783 |
| 14 Jul 16 |
22.13000 +0.37 |
22.16 | 21.64 | 21.75 | 1,221,965 |
| 13 Jul 16 |
21.76000 +0.38 |
22.15 | 21.33 | 21.66 | 1,287,457 |
| 12 Jul 16 |
21.38500 +0.29 |
21.63 | 21.18 | 21.24 | 871,747 |
| 11 Jul 16 |
21.09510 +0.49 |
21.17 | 20.61 | 20.76 | 719,562 |
| 08 Jul 16 |
20.60500 +0.60 |
20.69 | 19.92 | 19.93 | 862,577 |
| 07 Jul 16 |
20.00510 +0.13 |
20.42 | 20.00 | 20.02 | 638,949 |
| 06 Jul 16 |
19.88000 -0.30 |
20.44 | 19.76 | 20.20 | 1,075,839 |
| 05 Jul 16 |
20.18000 -0.53 |
20.70 | 20.07 | 20.68 | 898,116 |
| 04 Jul 16 |
20.71010 -0.13 |
21.08 | 20.68 | 21.00 | 360,690 |
| 01 Jul 16 |
20.84500 -0.03 |
21.03 | 20.75 | 21.00 | 744,536 |
| 30 Jun 16 |
20.87500 +0.67 |
20.93 | 20.13 | 20.27 | 1,714,136 |
| 29 Jun 16 |
20.21000 +1.16 |
20.32 | 19.55 | 19.69 | 1,820,177 |
| 28 Jun 16 |
19.05000 -0.11 |
19.71 | 19.04 | 19.64 | 1,594,941 |
| 27 Jun 16 |
19.16000 -1.17 |
20.20 | 19.11 | 20.20 | 1,921,656 |
| 24 Jun 16 |
20.32510 -1.52 |
20.60 | 19.13 | 20.05 | 2,533,153 |
| 23 Jun 16 |
21.84500 +0.27 |
22.00 | 21.60 | 21.63 | 688,431 |
| 22 Jun 16 |
21.57000 +0.11 |
21.80 | 21.41 | 21.51 | 683,537 |
| 21 Jun 16 |
21.46000 +0.24 |
21.71 | 21.17 | 21.17 | 1,383,106 |
| 20 Jun 16 |
21.22000 +0.85 |
21.26 | 20.90 | 20.94 | 1,276,933 |
| 17 Jun 16 |
20.36500 -0.07 |
20.75 | 20.36 | 20.62 | 1,819,844 |
| 16 Jun 16 |
20.43000 -0.23 |
20.68 | 20.33 | 20.63 | 934,972 |
| 15 Jun 16 |
20.66000 +0.02 |
21.01 | 20.66 | 20.82 | 1,049,169 |
| 14 Jun 16 |
20.63500 -0.48 |
20.98 | 20.61 | 20.92 | 1,352,464 |
| 13 Jun 16 |
21.11000 -0.41 |
21.49 | 20.98 | 21.40 | 795,175 |
| 10 Jun 16 |
21.52000 -0.58 |
22.11 | 21.52 | 22.10 | 965,876 |
| 09 Jun 16 |
22.10000 -0.28 |
22.34 | 22.02 | 22.24 | 719,021 |
| 08 Jun 16 |
22.37510 -0.62 |
23.02 | 22.34 | 22.98 | 747,492 |
| 07 Jun 16 |
22.99500 +0.26 |
23.08 | 22.76 | 22.76 | 671,305 |
| 06 Jun 16 |
22.73500 +0.24 |
22.89 | 22.42 | 22.45 | 808,637 |
| 03 Jun 16 |
22.49500 +0.00 |
22.83 | 22.31 | 22.40 | 1,019,160 |
| 02 Jun 16 |
22.50000 -0.04 |
22.74 | 22.47 | 22.47 | 485,018 |
| 01 Jun 16 |
22.53510 -0.03 |
22.67 | 22.44 | 22.59 | 533,540 |
| 31 May 16 |
22.57000 -0.01 |
22.82 | 22.54 | 22.56 | 1,074,808 |
| 30 May 16 |
22.58500 +0.09 |
22.60 | 22.33 | 22.49 | 264,549 |
| 27 May 16 |
22.49000 +0.08 |
22.66 | 22.32 | 22.40 | 653,856 |
| 26 May 16 |
22.40500 +0.16 |
22.56 | 22.26 | 22.32 | 725,575 |
| 25 May 16 |
22.25000 +0.15 |
22.33 | 22.05 | 22.21 | 832,455 |
| 24 May 16 |
22.10000 +0.32 |
22.15 | 21.57 | 21.73 | 748,692 |
| 23 May 16 |
21.78500 -0.36 |
22.18 | 21.73 | 22.06 | 729,513 |
| 20 May 16 |
22.14500 +0.03 |
22.30 | 21.80 | 22.25 | 866,219 |
| 19 May 16 |
22.11000 +0.11 |
22.36 | 21.75 | 21.97 | 1,100,965 |
| 18 May 16 |
22.00000 +0.00 |
22.26 | 21.77 | 21.83 | 742,186 |
| 17 May 16 |
22.00000 +0.40 |
22.17 | 21.65 | 21.65 | 995,054 |
| 16 May 16 |
21.60500 +0.16 |
21.63 | 21.23 | 21.43 | 486,436 |
| 13 May 16 |
21.44500 -0.20 |
21.58 | 21.23 | 21.51 | 1,178,600 |
| 12 May 16 |
21.65000 -0.56 |
22.26 | 21.56 | 22.26 | 1,101,043 |
| 11 May 16 |
22.21000 +0.30 |
22.78 | 22.21 | 22.68 | 1,799,218 |
| 10 May 16 |
21.90500 +0.25 |
21.96 | 21.71 | 21.71 | 666,114 |
| 09 May 16 |
21.66000 -0.20 |
21.97 | 21.61 | 21.90 | 623,303 |
| 06 May 16 |
21.86500 -0.10 |
22.32 | 21.72 | 21.98 | 784,510 |
| 05 May 16 |
21.97000 -0.05 |
22.17 | 21.92 | 22.09 | 499,441 |
| 04 May 16 |
22.02000 -0.14 |
22.28 | 21.90 | 22.01 | 589,684 |
| 03 May 16 |
22.15500 -0.09 |
22.33 | 22.00 | 22.29 | 908,879 |
| 02 May 16 |
22.25000 -0.07 |
22.43 | 22.10 | 22.33 | 386,896 |
| 29 Apr 16 |
22.32000 -0.27 |
22.59 | 22.28 | 22.47 | 875,165 |
| 28 Apr 16 |
22.59500 -0.32 |
22.84 | 22.54 | 22.82 | 779,447 |
| 27 Apr 16 |
22.91500 +0.28 |
23.08 | 22.60 | 22.60 | 812,731 |
| 26 Apr 16 |
22.64000 -0.09 |
22.85 | 22.55 | 22.68 | 709,767 |
| 25 Apr 16 |
22.72500 -0.24 |
22.97 | 22.38 | 22.92 | 665,148 |
| 22 Apr 16 |
22.97000 +0.34 |
23.00 | 22.54 | 22.65 | 1,166,106 |
| 21 Apr 16 |
22.62500 -0.24 |
22.97 | 22.58 | 22.90 | 1,496,096 |
| 20 Apr 16 |
22.86500 -0.34 |
23.25 | 22.78 | 23.11 | 1,613,163 |
| 19 Apr 16 |
23.21000 -0.43 |
23.75 | 23.10 | 23.64 | 1,251,704 |
| 18 Apr 16 |
23.64000 -0.16 |
23.75 | 23.43 | 23.49 | 708,548 |
| 15 Apr 16 |
23.79500 +0.20 |
24.03 | 23.49 | 23.49 | 1,438,395 |
| 14 Apr 16 |
23.59000 +0.54 |
23.77 | 23.11 | 23.65 | 1,715,238 |
| 13 Apr 16 |
23.05000 +0.42 |
23.12 | 22.67 | 22.71 | 1,132,763 |
| 12 Apr 16 |
22.62500 +0.28 |
22.64 | 22.04 | 22.28 | 1,081,700 |
| 11 Apr 16 |
22.34000 +0.37 |
22.41 | 21.74 | 21.97 | 1,066,681 |
| 08 Apr 16 |
21.97000 +0.75 |
22.02 | 21.26 | 21.26 | 1,082,015 |
| 07 Apr 16 |
21.22000 -0.59 |
21.83 | 21.22 | 21.77 | 1,261,813 |
| 06 Apr 16 |
21.81000 +0.48 |
22.17 | 21.21 | 21.34 | 1,569,636 |
| 05 Apr 16 |
21.33000 -0.27 |
21.50 | 21.19 | 21.45 | 1,194,977 |
| 04 Apr 16 |
21.60500 +0.00 |
21.65 | 21.31 | 21.64 | 1,269,666 |
| 01 Apr 16 |
21.60000 -0.86 |
22.27 | 21.47 | 22.20 | 1,996,761 |
| 31 Mar 16 |
22.46500 -0.42 |
22.94 | 22.19 | 22.94 | 2,284,298 |
| 30 Mar 16 |
22.88500 +0.01 |
24.08 | 21.63 | 23.55 | 3,136,774 |
| 29 Mar 16 |
22.87500 -0.31 |
23.58 | 22.73 | 23.22 | 1,440,498 |
| 24 Mar 16 |
23.18000 +0.39 |
23.23 | 22.50 | 22.76 | 1,304,067 |
| 23 Mar 16 |
22.79000 -0.79 |
23.77 | 22.75 | 23.58 | 1,585,098 |
| 22 Mar 16 |
23.58500 +0.19 |
23.60 | 23.06 | 23.35 | 1,402,577 |
| 21 Mar 16 |
23.39500 -0.31 |
23.67 | 23.10 | 23.65 | 1,473,928 |
| 18 Mar 16 |
23.70000 +0.89 |
24.32 | 22.77 | 23.44 | 7,744,061 |
| 17 Mar 16 |
22.81500 +0.98 |
22.83 | 22.17 | 22.47 | 2,603,494 |
| 16 Mar 16 |
21.83500 -0.08 |
22.08 | 21.75 | 22.02 | 947,146 |
| 15 Mar 16 |
21.91000 -0.50 |
22.11 | 21.88 | 22.00 | 1,133,357 |
| 14 Mar 16 |
22.40500 +0.53 |
22.41 | 21.94 | 22.01 | 1,508,380 |
| 11 Mar 16 |
21.88000 +0.23 |
22.06 | 21.44 | 21.86 | 1,828,678 |
| 10 Mar 16 |
21.64500 -0.34 |
22.47 | 21.65 | 22.03 | 1,602,345 |
| 09 Mar 16 |
21.98500 +0.31 |
22.18 | 21.58 | 21.75 | 1,396,612 |
| 08 Mar 16 |
21.68000 -0.55 |
22.58 | 21.65 | 22.58 | 1,429,484 |
| 07 Mar 16 |
22.23000 -0.22 |
22.84 | 22.06 | 22.79 | 1,670,926 |
| 04 Mar 16 |
22.45000 +1.59 |
22.84 | 20.76 | 20.90 | 3,695,405 |
| 03 Mar 16 |
20.86000 +0.19 |
20.89 | 20.33 | 20.75 | 991,306 |
| 02 Mar 16 |
20.66500 +0.07 |
21.03 | 20.56 | 20.78 | 1,236,889 |
| 01 Mar 16 |
20.60000 +0.43 |
20.68 | 20.13 | 20.18 | 910,977 |
| 29 Feb 16 |
20.17000 +0.00 |
20.28 | 19.80 | 20.11 | 1,981,132 |
| 26 Feb 16 |
20.17500 +0.01 |
20.41 | 20.05 | 20.33 | 1,029,230 |
| 25 Feb 16 |
20.16000 -0.11 |
20.60 | 20.16 | 20.55 | 1,048,486 |
| 24 Feb 16 |
20.27000 -0.44 |
20.76 | 20.04 | 20.76 | 1,269,982 |
| 23 Feb 16 |
20.71500 -0.23 |
21.00 | 20.66 | 20.83 | 1,189,175 |
| 22 Feb 16 |
20.94500 +0.11 |
21.26 | 20.86 | 21.02 | 900,169 |
| 19 Feb 16 |
20.83000 -0.07 |
21.02 | 20.63 | 20.85 | 2,048,013 |
| 18 Feb 16 |
20.89500 -0.06 |
21.14 | 20.63 | 21.08 | 1,235,251 |
| 17 Feb 16 |
20.95000 +0.17 |
21.25 | 20.78 | 20.85 | 1,320,816 |
| 16 Feb 16 |
20.78500 -0.14 |
21.08 | 20.67 | 21.00 | 1,216,316 |
| 15 Feb 16 |
20.92000 +0.80 |
21.05 | 20.30 | 20.51 | 1,910,342 |
| 12 Feb 16 |
20.12000 +0.06 |
20.25 | 19.90 | 20.20 | 1,404,161 |
| 11 Feb 16 |
20.06500 -0.88 |
20.71 | 20.07 | 20.71 | 1,834,540 |
| 10 Feb 16 |
20.94000 +0.08 |
21.18 | 20.73 | 20.94 | 1,698,365 |
| 09 Feb 16 |
20.86500 -0.55 |
21.68 | 20.66 | 21.41 | 2,343,752 |
| 08 Feb 16 |
21.41000 -0.99 |
22.58 | 21.41 | 22.55 | 3,094,080 |
| 05 Feb 16 |
22.39500 -0.70 |
23.19 | 22.37 | 23.02 | 2,282,545 |
| 04 Feb 16 |
23.09500 -0.65 |
24.18 | 22.97 | 24.11 | 2,211,323 |
| 03 Feb 16 |
23.74500 -0.46 |
24.43 | 23.49 | 24.16 | 1,355,342 |
| 02 Feb 16 |
24.20010 -0.12 |
24.38 | 23.80 | 24.38 | 1,813,760 |
| 01 Feb 16 |
24.32500 -0.39 |
24.94 | 24.33 | 24.93 | 1,613,397 |
| 29 Jan 16 |
24.71510 +0.19 |
24.79 | 24.17 | 24.66 | 4,202,457 |
| 28 Jan 16 |
24.52500 -0.13 |
24.75 | 24.34 | 24.63 | 2,530,983 |
| 27 Jan 16 |
24.65500 +0.82 |
24.75 | 23.88 | 24.55 | 3,570,805 |
| 26 Jan 16 |
23.84000 -0.78 |
24.94 | 23.19 | 24.50 | 4,232,562 |
| 25 Jan 16 |
24.62500 -0.66 |
25.65 | 24.43 | 25.36 | 1,457,679 |
| 22 Jan 16 |
25.28500 -1.36 |
26.97 | 25.20 | 26.67 | 1,728,763 |
| 21 Jan 16 |
26.65000 +0.61 |
26.65 | 25.50 | 26.15 | 1,328,697 |
| 20 Jan 16 |
26.03500 +0.03 |
26.12 | 25.38 | 25.48 | 1,499,688 |
| 19 Jan 16 |
26.00000 -1.22 |
26.65 | 24.42 | 24.79 | 2,840,716 |
| 18 Jan 16 |
27.22000 -0.28 |
27.62 | 26.49 | 27.59 | 4,207,201 |
| 15 Jan 16 |
27.50010 -0.33 |
28.03 | 27.38 | 27.74 | 2,955,726 |
| 14 Jan 16 |
27.83500 +0.01 |
27.99 | 27.27 | 27.57 | 4,540,661 |
| 13 Jan 16 |
27.82010 -0.13 |
28.38 | 27.77 | 28.23 | 2,021,392 |
| 12 Jan 16 |
27.95010 +0.20 |
28.15 | 27.67 | 27.74 | 2,263,809 |
| 11 Jan 16 |
27.75500 +0.12 |
27.86 | 27.33 | 27.68 | 1,557,572 |
| 08 Jan 16 |
27.63010 +0.35 |
27.84 | 27.23 | 27.26 | 2,312,226 |
| 07 Jan 16 |
27.27510 -0.21 |
27.34 | 27.00 | 27.02 | 1,724,475 |
| 06 Jan 16 |
27.48500 -0.19 |
27.76 | 27.38 | 27.72 | 1,040,042 |
| 05 Jan 16 |
27.68000 -0.01 |
28.20 | 27.58 | 28.20 | 1,397,922 |
| 04 Jan 16 |
27.69000 -0.48 |
28.25 | 27.53 | 28.17 | 2,041,608 |
| 31 Dec 15 |
28.16500 +0.09 |
28.31 | 27.95 | 28.10 | 457,519 |
| 30 Dec 15 |
28.07500 +0.12 |
28.20 | 27.90 | 27.92 | 507,580 |
| 29 Dec 15 |
27.95010 +0.27 |
28.13 | 27.72 | 27.85 | 1,003,726 |
| 28 Dec 15 |
27.68000 +0.48 |
27.75 | 27.19 | 27.19 | 503,524 |
| 24 Dec 15 |
27.20000 -0.30 |
27.70 | 27.09 | 27.53 | 414,457 |
| 23 Dec 15 |
27.50500 +0.41 |
27.67 | 27.17 | 27.28 | 1,135,615 |
| 22 Dec 15 |
27.09000 +0.11 |
27.40 | 26.79 | 27.02 | 1,295,368 |
| 21 Dec 15 |
26.98000 -0.52 |
27.59 | 26.90 | 27.55 | 1,455,932 |
| 18 Dec 15 |
27.50500 +0.28 |
27.80 | 27.05 | 27.14 | 2,538,361 |
| 17 Dec 15 |
27.22000 +0.07 |
27.82 | 27.00 | 27.50 | 1,443,616 |
| 16 Dec 15 |
27.14500 -0.25 |
27.49 | 27.15 | 27.42 | 1,212,942 |
| 15 Dec 15 |
27.40000 +0.27 |
27.97 | 27.24 | 27.38 | 1,473,984 |
| 14 Dec 15 |
27.13000 -0.19 |
27.73 | 27.05 | 27.49 | 1,119,951 |
| 11 Dec 15 |
27.31500 -0.42 |
27.75 | 27.17 | 27.70 | 1,355,892 |
| 10 Dec 15 |
27.73500 -0.41 |
28.16 | 27.58 | 28.11 | 1,074,764 |
| 09 Dec 15 |
28.14010 -0.56 |
28.81 | 28.00 | 28.71 | 1,777,933 |
| 08 Dec 15 |
28.70000 -0.29 |
29.07 | 28.64 | 29.04 | 1,502,309 |
| 07 Dec 15 |
28.99000 +1.07 |
29.07 | 28.00 | 28.05 | 1,623,661 |
| 04 Dec 15 |
27.92500 -0.28 |
28.22 | 27.90 | 28.16 | 1,636,388 |
| 03 Dec 15 |
28.20000 -0.59 |
28.90 | 28.20 | 28.75 | 1,767,666 |
| 02 Dec 15 |
28.79500 -0.28 |
29.14 | 28.65 | 29.06 | 970,371 |
| 01 Dec 15 |
29.08000 -0.34 |
29.50 | 29.08 | 29.41 | 746,440 |
| 30 Nov 15 |
29.41500 +0.38 |
29.42 | 28.90 | 28.94 | 1,073,589 |
| 27 Nov 15 |
29.04000 -0.04 |
29.23 | 28.90 | 29.00 | 544,886 |
| 26 Nov 15 |
29.08500 +0.12 |
29.08 | 28.66 | 28.70 | 896,315 |
| 25 Nov 15 |
28.96500 +0.26 |
29.05 | 28.69 | 28.75 | 996,629 |
| 24 Nov 15 |
28.71000 -0.30 |
28.85 | 28.55 | 28.82 | 1,224,811 |
| 23 Nov 15 |
29.00510 +0.00 |
29.26 | 28.88 | 28.88 | 746,130 |
| 20 Nov 15 |
29.01000 -0.14 |
29.16 | 28.88 | 28.89 | 1,067,319 |
| 19 Nov 15 |
29.14500 -0.14 |
29.50 | 28.95 | 29.48 | 1,174,309 |
| 18 Nov 15 |
29.28000 -0.13 |
29.55 | 29.25 | 29.40 | 943,308 |
| 17 Nov 15 |
29.41000 +0.03 |
29.69 | 29.40 | 29.50 | 1,195,506 |
| 16 Nov 15 |
29.38000 +0.28 |
29.51 | 28.86 | 28.93 | 1,343,065 |
| 13 Nov 15 |
29.09500 +0.09 |
29.15 | 28.91 | 28.92 | 789,072 |
| 12 Nov 15 |
29.00000 -0.17 |
29.25 | 28.93 | 29.16 | 743,788 |
| 11 Nov 15 |
29.17000 +0.06 |
29.50 | 29.11 | 29.39 | 1,010,931 |
| 10 Nov 15 |
29.11500 -0.18 |
29.68 | 28.98 | 29.51 | 1,095,862 |
| 09 Nov 15 |
29.30000 +0.20 |
29.50 | 29.10 | 29.20 | 1,567,145 |
| 06 Nov 15 |
29.10000 -0.08 |
29.36 | 28.56 | 29.20 | 3,194,598 |
| 05 Nov 15 |
29.18000 -1.81 |
31.08 | 28.97 | 31.00 | 6,051,237 |
| 04 Nov 15 |
30.99000 +1.23 |
30.99 | 29.80 | 29.85 | 4,504,928 |
| 03 Nov 15 |
29.76500 +0.21 |
29.76 | 29.50 | 29.67 | 1,414,709 |
| 02 Nov 15 |
29.55500 -0.10 |
29.85 | 29.47 | 29.55 | 1,436,410 |
| 30 Oct 15 |
29.66000 -0.04 |
29.81 | 29.56 | 29.75 | 1,092,817 |
| 29 Oct 15 |
29.70000 +0.30 |
29.70 | 29.38 | 29.42 | 1,277,565 |
| 28 Oct 15 |
29.40500 +0.16 |
29.60 | 29.25 | 29.34 | 2,109,137 |
| 27 Oct 15 |
29.25000 +0.25 |
29.27 | 28.92 | 29.00 | 1,621,652 |
| 26 Oct 15 |
29.00000 +0.22 |
29.00 | 28.72 | 28.77 | 1,420,189 |
| 23 Oct 15 |
28.78500 +0.60 |
28.92 | 28.28 | 28.37 | 1,740,702 |
| 22 Oct 15 |
28.18500 +0.18 |
28.28 | 27.84 | 28.05 | 1,428,412 |
| 21 Oct 15 |
28.00000 +0.00 |
28.24 | 27.96 | 28.16 | 904,247 |
| 20 Oct 15 |
28.00000 -0.15 |
28.20 | 27.89 | 28.11 | 755,786 |
| 19 Oct 15 |
28.14500 -0.23 |
28.45 | 28.15 | 28.20 | 697,788 |
| 16 Oct 15 |
28.38000 +0.11 |
28.55 | 28.21 | 28.37 | 1,024,217 |
| 15 Oct 15 |
28.27010 +0.16 |
28.40 | 27.83 | 28.39 | 1,080,668 |
| 14 Oct 15 |
28.11010 -0.12 |
28.24 | 27.98 | 28.16 | 800,518 |
| 13 Oct 15 |
28.23500 -0.04 |
28.39 | 27.96 | 28.31 | 562,006 |
| 12 Oct 15 |
28.27500 +0.01 |
28.44 | 28.24 | 28.30 | 590,000 |
| 09 Oct 15 |
28.26000 -0.15 |
28.66 | 28.16 | 28.55 | 1,104,075 |
| 08 Oct 15 |
28.41000 +0.07 |
28.52 | 28.28 | 28.33 | 777,899 |
| 07 Oct 15 |
28.34000 -0.09 |
28.59 | 28.29 | 28.48 | 1,389,314 |
| 06 Oct 15 |
28.43010 +0.17 |
28.56 | 28.20 | 28.26 | 1,116,955 |
| 05 Oct 15 |
28.26500 +0.30 |
28.50 | 28.22 | 28.32 | 1,371,019 |
| 02 Oct 15 |
27.97000 +0.15 |
28.40 | 27.83 | 28.03 | 1,099,570 |
| 01 Oct 15 |
27.82010 +0.22 |
28.06 | 27.71 | 27.79 | 1,221,926 |
| 30 Sep 15 |
27.60500 +0.26 |
27.90 | 27.59 | 27.69 | 1,670,129 |
| 29 Sep 15 |
27.34010 +0.19 |
27.43 | 26.81 | 26.93 | 1,549,713 |
| 28 Sep 15 |
27.15000 -0.64 |
27.75 | 27.09 | 27.63 | 1,485,109 |
| 25 Sep 15 |
27.79010 +0.57 |
28.29 | 27.42 | 27.47 | 1,959,313 |
| 24 Sep 15 |
27.22000 -0.26 |
27.52 | 27.01 | 27.38 | 1,501,615 |
| 23 Sep 15 |
27.48000 -0.18 |
27.76 | 27.42 | 27.55 | 1,214,975 |
| 22 Sep 15 |
27.66010 -0.53 |
28.38 | 27.55 | 28.15 | 1,790,035 |
| 21 Sep 15 |
28.19000 -0.16 |
28.61 | 28.17 | 28.40 | 1,659,731 |
| 18 Sep 15 |
28.35000 -0.10 |
28.43 | 28.02 | 28.27 | 2,361,008 |
| 17 Sep 15 |
28.45500 -0.05 |
28.67 | 28.38 | 28.57 | 995,078 |
| 16 Sep 15 |
28.50500 +0.04 |
28.63 | 28.24 | 28.53 | 1,157,011 |
| 15 Sep 15 |
28.46500 +0.24 |
28.60 | 28.18 | 28.24 | 975,227 |
| 14 Sep 15 |
28.23000 -0.37 |
28.69 | 28.23 | 28.49 | 1,149,383 |
| 11 Sep 15 |
28.60000 +0.00 |
28.81 | 28.35 | 28.81 | 1,210,291 |
| 10 Sep 15 |
28.60500 -0.34 |
28.99 | 28.55 | 28.66 | 2,049,865 |
| 09 Sep 15 |
28.94000 -0.07 |
29.28 | 28.60 | 29.21 | 2,472,025 |
| 08 Sep 15 |
29.01500 +0.40 |
29.33 | 28.54 | 29.30 | 6,370,708 |
| 07 Sep 15 |
28.61500 +0.99 |
29.24 | 26.75 | 27.76 | 3,237,210 |
| 04 Sep 15 |
27.62000 -0.63 |
28.04 | 27.62 | 27.99 | 1,777,529 |
| 03 Sep 15 |
28.25000 +0.25 |
28.42 | 27.98 | 28.08 | 1,406,979 |
| 02 Sep 15 |
27.99500 +0.62 |
28.49 | 27.92 | 28.07 | 2,541,096 |
| 01 Sep 15 |
27.37500 -0.30 |
27.58 | 27.17 | 27.49 | 2,046,127 |
| 31 Aug 15 |
27.67000 +0.18 |
27.70 | 27.34 | 27.36 | 1,493,455 |
| 28 Aug 15 |
27.49000 +0.18 |
27.49 | 27.10 | 27.28 | 1,206,750 |
| 27 Aug 15 |
27.31000 +0.23 |
27.63 | 27.29 | 27.50 | 1,571,400 |
| 26 Aug 15 |
27.08000 +0.00 |
27.49 | 26.41 | 26.89 | 2,141,573 |
| 25 Aug 15 |
27.07500 +0.91 |
27.33 | 26.41 | 26.47 | 2,015,627 |
| 24 Aug 15 |
26.17000 -0.92 |
26.60 | 25.25 | 26.55 | 4,104,114 |
| 21 Aug 15 |
27.09000 -0.61 |
27.80 | 27.09 | 27.39 | 2,417,204 |
| 20 Aug 15 |
27.70000 +0.03 |
27.83 | 27.52 | 27.58 | 1,711,528 |
| 19 Aug 15 |
27.66500 -0.33 |
27.94 | 27.57 | 27.85 | 1,230,589 |
| 18 Aug 15 |
28.00000 +0.24 |
28.17 | 27.60 | 27.75 | 1,762,543 |
| 17 Aug 15 |
27.76000 +1.86 |
28.00 | 27.07 | 27.20 | 3,057,199 |
| 14 Aug 15 |
25.89500 -0.10 |
26.22 | 25.90 | 25.96 | 775,413 |
| 13 Aug 15 |
26.00000 +0.00 |
26.42 | 25.92 | 26.27 | 996,599 |
| 12 Aug 15 |
25.99510 -0.66 |
26.55 | 25.95 | 26.54 | 1,406,990 |
| 11 Aug 15 |
26.65500 -0.24 |
26.88 | 26.55 | 26.88 | 1,277,777 |
| 10 Aug 15 |
26.89500 +0.05 |
27.02 | 26.75 | 26.98 | 1,084,765 |
| 07 Aug 15 |
26.85000 +0.03 |
26.99 | 26.82 | 26.82 | 825,389 |
| 06 Aug 15 |
26.81500 +0.02 |
26.95 | 26.73 | 26.80 | 733,933 |
| 05 Aug 15 |
26.79000 +0.15 |
26.89 | 26.61 | 26.64 | 779,051 |
| 04 Aug 15 |
26.64000 -0.17 |
26.85 | 26.61 | 26.78 | 640,997 |
| 03 Aug 15 |
26.81000 +0.05 |
26.94 | 26.66 | 26.75 | 911,703 |
| 31 Jul 15 |
26.76000 +0.14 |
26.81 | 26.47 | 26.63 | 679,613 |
| 30 Jul 15 |
26.62500 -0.04 |
26.93 | 26.42 | 26.74 | 1,085,337 |
| 29 Jul 15 |
26.66500 +0.10 |
26.69 | 26.44 | 26.57 | 1,070,029 |
| 28 Jul 15 |
26.56500 +0.26 |
26.60 | 25.85 | 26.31 | 3,322,906 |
| 27 Jul 15 |
26.30500 -0.47 |
26.84 | 26.31 | 26.83 | 1,538,192 |
| 24 Jul 15 |
26.77500 -0.15 |
26.94 | 26.67 | 26.91 | 1,230,778 |
| 23 Jul 15 |
26.92000 -0.06 |
27.30 | 26.74 | 27.19 | 1,433,859 |
| 22 Jul 15 |
26.97500 +0.28 |
27.37 | 26.66 | 26.67 | 2,502,400 |
| 21 Jul 15 |
26.69000 -0.23 |
27.04 | 26.62 | 26.87 | 1,600,430 |
| 20 Jul 15 |
26.92000 +0.14 |
27.42 | 26.77 | 27.00 | 2,094,116 |
| 17 Jul 15 |
26.78500 -0.09 |
27.33 | 26.55 | 27.00 | 2,375,645 |
| 16 Jul 15 |
26.88000 +0.38 |
26.88 | 26.48 | 26.56 | 1,299,821 |
| 15 Jul 15 |
26.49500 +0.00 |
26.55 | 26.27 | 26.55 | 1,001,530 |
| 14 Jul 15 |
26.50000 +0.02 |
26.57 | 26.28 | 26.53 | 815,625 |
| 13 Jul 15 |
26.47510 +0.46 |
26.61 | 26.11 | 26.16 | 1,524,716 |
| 10 Jul 15 |
26.01500 +0.52 |
26.14 | 25.66 | 25.95 | 1,330,286 |
| 09 Jul 15 |
25.49500 -0.08 |
25.78 | 25.36 | 25.75 | 1,308,319 |
| 08 Jul 15 |
25.57500 +0.57 |
25.70 | 24.86 | 25.01 | 1,766,129 |
| 07 Jul 15 |
25.00500 -0.64 |
25.68 | 25.00 | 25.61 | 1,535,714 |
| 06 Jul 15 |
25.64000 +0.06 |
25.74 | 25.11 | 25.18 | 1,553,938 |
| 03 Jul 15 |
25.58000 +0.03 |
25.76 | 25.51 | 25.56 | 1,018,048 |
| 02 Jul 15 |
25.55000 -0.18 |
25.83 | 25.49 | 25.76 | 1,000,794 |
| 01 Jul 15 |
25.73000 +0.28 |
25.86 | 25.59 | 25.65 | 1,933,506 |
| 30 Jun 15 |
25.45010 -0.24 |
25.85 | 25.29 | 25.65 | 2,495,656 |
| 29 Jun 15 |
25.69000 -0.82 |
26.07 | 25.44 | 25.59 | 2,455,667 |
| 26 Jun 15 |
26.51000 -0.03 |
26.61 | 26.36 | 26.49 | 1,511,352 |
| 25 Jun 15 |
26.54500 +0.07 |
26.63 | 26.32 | 26.32 | 1,961,131 |
| 24 Jun 15 |
26.48000 -0.26 |
26.78 | 26.39 | 26.70 | 1,731,038 |
| 23 Jun 15 |
26.74000 -0.20 |
27.10 | 26.74 | 27.09 | 1,687,496 |
| 22 Jun 15 |
26.94000 +0.44 |
26.97 | 26.51 | 26.90 | 1,824,584 |
| 19 Jun 15 |
26.50000 +0.17 |
26.84 | 26.33 | 26.37 | 1,775,203 |
| 18 Jun 15 |
26.32500 +0.03 |
26.43 | 25.93 | 26.26 | 1,933,558 |
| 17 Jun 15 |
26.30000 -0.05 |
26.50 | 26.20 | 26.42 | 1,403,306 |
| 16 Jun 15 |
26.35000 +0.02 |
26.44 | 26.02 | 26.15 | 1,480,235 |
| 15 Jun 15 |
26.33500 -0.07 |
26.54 | 26.10 | 26.11 | 2,096,015 |
| 12 Jun 15 |
26.40000 +0.00 |
26.94 | 26.28 | 26.35 | 2,718,713 |
| 11 Jun 15 |
26.39500 -0.88 |
27.25 | 24.97 | 27.16 | 9,157,726 |
| 10 Jun 15 |
27.27510 +0.15 |
27.54 | 27.02 | 27.17 | 1,529,897 |
| 09 Jun 15 |
27.13000 -0.47 |
27.59 | 26.93 | 27.55 | 2,326,882 |
| 08 Jun 15 |
27.60000 -0.52 |
28.12 | 27.59 | 28.06 | 1,608,206 |
| 05 Jun 15 |
28.12000 -0.08 |
28.25 | 27.82 | 28.13 | 1,637,710 |
| 04 Jun 15 |
28.20000 -0.56 |
28.67 | 28.17 | 28.67 | 1,102,664 |
| 03 Jun 15 |
28.76000 +0.61 |
28.93 | 28.09 | 28.18 | 2,020,421 |
| 02 Jun 15 |
28.14500 -0.21 |
28.46 | 28.02 | 28.40 | 1,282,847 |
| 01 Jun 15 |
28.35500 -0.15 |
28.73 | 28.34 | 28.50 | 902,001 |
| 29 May 15 |
28.50500 -0.45 |
28.92 | 28.50 | 28.92 | 1,360,469 |
| 28 May 15 |
28.95000 -0.18 |
29.09 | 28.83 | 29.01 | 1,142,570 |
| 27 May 15 |
29.13000 +0.88 |
29.17 | 28.29 | 28.29 | 1,970,550 |
| 26 May 15 |
28.24500 -0.10 |
28.55 | 28.17 | 28.35 | 1,176,032 |
| 25 May 15 |
28.35000 +0.08 |
28.44 | 28.10 | 28.30 | 219,485 |
| 22 May 15 |
28.27500 -0.18 |
28.51 | 28.21 | 28.45 | 1,312,507 |
| 21 May 15 |
28.45500 +0.10 |
28.60 | 28.28 | 28.37 | 1,967,808 |
| 20 May 15 |
28.35000 -0.21 |
28.65 | 28.28 | 28.53 | 910,975 |
| 19 May 15 |
28.56000 +0.32 |
28.70 | 28.33 | 28.33 | 1,171,575 |
| 18 May 15 |
28.23500 +0.24 |
28.32 | 27.99 | 28.08 | 898,797 |
| 15 May 15 |
28.00000 -0.34 |
28.48 | 27.98 | 28.44 | 1,286,448 |
| 14 May 15 |
28.34000 +0.48 |
28.44 | 27.67 | 27.75 | 915,953 |
| 13 May 15 |
27.86000 -0.10 |
28.30 | 27.81 | 28.10 | 1,188,065 |
| 12 May 15 |
27.96000 -0.21 |
28.11 | 27.55 | 28.00 | 1,501,611 |
| 11 May 15 |
28.17000 +0.14 |
28.30 | 27.87 | 28.02 | 1,201,205 |
| 08 May 15 |
28.03500 +0.42 |
28.07 | 27.52 | 27.76 | 1,745,392 |
| 07 May 15 |
27.61000 -0.65 |
28.11 | 27.32 | 28.08 | 2,715,278 |
| 06 May 15 |
28.26500 +0.47 |
28.50 | 27.85 | 28.00 | 2,234,218 |
| 05 May 15 |
27.80000 -0.70 |
28.59 | 27.72 | 28.33 | 1,446,166 |
| 04 May 15 |
28.50000 +0.47 |
28.70 | 28.11 | 28.20 | 1,171,102 |
| 30 Apr 15 |
28.03500 -0.22 |
28.30 | 27.82 | 28.25 | 2,080,051 |
| 29 Apr 15 |
28.25000 -0.42 |
28.81 | 28.25 | 28.73 | 1,275,050 |
| 28 Apr 15 |
28.67000 -0.77 |
29.49 | 28.49 | 29.41 | 1,305,863 |
| 27 Apr 15 |
29.44500 +0.13 |
29.50 | 29.00 | 29.27 | 944,340 |
| 24 Apr 15 |
29.31500 +0.69 |
29.34 | 28.72 | 28.72 | 2,056,453 |
| 23 Apr 15 |
28.62000 +0.06 |
28.68 | 28.28 | 28.53 | 1,182,789 |
| 22 Apr 15 |
28.56500 -0.10 |
28.73 | 28.19 | 28.70 | 1,311,292 |
| 21 Apr 15 |
28.66500 -0.15 |
29.07 | 28.60 | 28.86 | 1,069,647 |
| 20 Apr 15 |
28.81510 -0.19 |
29.24 | 28.65 | 29.01 | 1,417,326 |
| 17 Apr 15 |
29.01000 -0.23 |
29.25 | 28.69 | 29.15 | 1,645,870 |
| 16 Apr 15 |
29.24000 -0.70 |
29.94 | 29.15 | 29.92 | 1,447,050 |
| 15 Apr 15 |
29.94000 +0.21 |
30.00 | 29.75 | 29.82 | 1,627,453 |
| 14 Apr 15 |
29.73000 -0.22 |
29.98 | 29.50 | 29.83 | 1,227,387 |
| 13 Apr 15 |
29.94500 +0.18 |
29.98 | 29.46 | 29.66 | 1,771,262 |
| 10 Apr 15 |
29.76000 +0.36 |
29.78 | 29.40 | 29.40 | 1,196,098 |
| 09 Apr 15 |
29.39500 +0.26 |
29.40 | 29.03 | 29.18 | 759,687 |
| 08 Apr 15 |
29.14000 +0.07 |
29.36 | 29.05 | 29.10 | 873,528 |
| 07 Apr 15 |
29.06500 +0.29 |
29.09 | 28.78 | 28.78 | 913,899 |
| 02 Apr 15 |
28.77500 -0.18 |
29.11 | 28.64 | 28.91 | 711,408 |
| 01 Apr 15 |
28.95500 +0.23 |
29.12 | 28.59 | 28.61 | 881,220 |
| 31 Mar 15 |
28.73000 -0.38 |
29.20 | 28.51 | 29.01 | 1,500,979 |
| 30 Mar 15 |
29.11000 +0.16 |
29.16 | 28.99 | 29.00 | 1,136,241 |
| 27 Mar 15 |
28.95500 -0.08 |
29.10 | 28.85 | 29.08 | 874,979 |
| 26 Mar 15 |
29.03500 -0.18 |
29.09 | 28.61 | 29.08 | 1,361,142 |
| 25 Mar 15 |
29.21500 -0.22 |
29.43 | 29.22 | 29.35 | 817,947 |
| 24 Mar 15 |
29.43000 +0.06 |
29.58 | 29.23 | 29.33 | 909,212 |
| 23 Mar 15 |
29.37500 -0.09 |
29.46 | 29.24 | 29.40 | 840,011 |
| 20 Mar 15 |
29.47000 +0.03 |
29.56 | 29.17 | 29.44 | 1,204,805 |
| 19 Mar 15 |
29.44000 +0.30 |
30.00 | 29.14 | 29.18 | 2,093,675 |
| 18 Mar 15 |
29.13510 -0.15 |
29.34 | 28.83 | 29.34 | 1,322,412 |
| 17 Mar 15 |
29.28500 -0.78 |
30.19 | 29.25 | 30.07 | 2,152,157 |
| 16 Mar 15 |
30.07000 +0.07 |
30.11 | 29.92 | 29.95 | 1,239,069 |
| 13 Mar 15 |
30.00500 +0.01 |
30.10 | 29.83 | 30.00 | 1,163,293 |
| 12 Mar 15 |
29.99500 +0.33 |
30.04 | 29.57 | 29.60 | 1,535,944 |
| 11 Mar 15 |
29.66500 +0.61 |
29.74 | 29.03 | 29.03 | 1,509,407 |
| 10 Mar 15 |
29.06000 -0.46 |
29.69 | 28.97 | 29.33 | 1,620,050 |
| 09 Mar 15 |
29.52010 +0.11 |
29.61 | 29.02 | 29.30 | 1,181,810 |
| 06 Mar 15 |
29.41500 -0.09 |
29.55 | 29.35 | 29.42 | 883,945 |
| 05 Mar 15 |
29.50500 +0.34 |
29.50 | 28.86 | 29.13 | 1,576,967 |
| 04 Mar 15 |
29.16510 -0.15 |
29.46 | 28.75 | 29.30 | 1,808,321 |
| 03 Mar 15 |
29.32000 -0.43 |
29.86 | 29.06 | 29.71 | 1,799,418 |
| 02 Mar 15 |
29.75500 +0.20 |
29.76 | 29.43 | 29.45 | 1,125,514 |
| 27 Feb 15 |
29.55010 +0.24 |
29.65 | 29.20 | 29.20 | 1,613,581 |
| 26 Feb 15 |
29.31500 +0.30 |
29.32 | 29.05 | 29.08 | 1,252,064 |
| 25 Feb 15 |
29.01500 +0.41 |
29.18 | 28.57 | 28.59 | 1,639,335 |
| 24 Feb 15 |
28.60000 +0.07 |
28.69 | 28.44 | 28.50 | 1,428,963 |
| 23 Feb 15 |
28.52510 -0.01 |
28.75 | 28.29 | 28.70 | 1,022,548 |
| 20 Feb 15 |
28.53500 -0.15 |
28.77 | 28.23 | 28.61 | 1,063,090 |
| 19 Feb 15 |
28.68000 +0.03 |
28.75 | 28.25 | 28.50 | 1,248,088 |
| 18 Feb 15 |
28.64500 -0.23 |
29.17 | 28.53 | 28.91 | 2,006,401 |
| 17 Feb 15 |
28.88000 +0.09 |
28.94 | 28.55 | 28.65 | 1,407,907 |
| 16 Feb 15 |
28.79000 +0.19 |
28.90 | 28.56 | 28.56 | 860,582 |
| 13 Feb 15 |
28.60000 +0.32 |
28.74 | 28.39 | 28.49 | 861,804 |
| 12 Feb 15 |
28.28500 +0.21 |
28.34 | 28.03 | 28.04 | 1,158,658 |
| 11 Feb 15 |
28.07500 -0.45 |
28.56 | 28.02 | 28.47 | 934,117 |
| 10 Feb 15 |
28.52510 +0.20 |
28.69 | 28.23 | 28.33 | 1,053,619 |
| 09 Feb 15 |
28.33000 -0.41 |
28.58 | 28.18 | 28.57 | 1,161,234 |
| 06 Feb 15 |
28.74000 -0.10 |
28.86 | 28.60 | 28.73 | 962,480 |
| 05 Feb 15 |
28.84000 -0.12 |
28.90 | 28.58 | 28.70 | 1,052,661 |
| 04 Feb 15 |
28.96000 +0.02 |
28.99 | 28.55 | 28.80 | 1,422,352 |
| 03 Feb 15 |
28.93500 -0.12 |
29.35 | 28.81 | 29.15 | 1,876,643 |
| 02 Feb 15 |
29.05500 -0.07 |
29.37 | 28.69 | 29.19 | 1,624,640 |
| 30 Jan 15 |
29.12000 +0.23 |
29.49 | 28.92 | 28.98 | 2,196,996 |
| 29 Jan 15 |
28.89000 +0.14 |
29.03 | 28.65 | 28.72 | 1,179,284 |
| 28 Jan 15 |
28.74500 +0.15 |
28.87 | 28.50 | 28.80 | 1,243,419 |
| 27 Jan 15 |
28.59500 +0.05 |
28.92 | 28.37 | 28.56 | 1,803,844 |
| 26 Jan 15 |
28.54500 -0.17 |
28.66 | 28.06 | 28.53 | 2,206,880 |
| 23 Jan 15 |
28.71500 +0.32 |
28.82 | 28.51 | 28.59 | 2,622,526 |
| 22 Jan 15 |
28.40000 -0.10 |
28.80 | 28.21 | 28.40 | 2,999,497 |
| 21 Jan 15 |
28.50000 +1.09 |
28.80 | 28.00 | 28.00 | 4,344,722 |
| 20 Jan 15 |
27.41000 +0.83 |
27.49 | 26.65 | 26.65 | 2,282,586 |
| 19 Jan 15 |
26.58500 +0.01 |
26.75 | 26.41 | 26.58 | 1,222,844 |
| 16 Jan 15 |
26.57500 -0.32 |
26.91 | 26.54 | 26.73 | 1,429,612 |
| 15 Jan 15 |
26.89500 +0.09 |
27.16 | 26.20 | 26.97 | 1,429,190 |
| 14 Jan 15 |
26.81000 -0.53 |
27.23 | 26.61 | 27.01 | 1,135,802 |
| 13 Jan 15 |
27.34010 +0.37 |
27.65 | 26.84 | 26.93 | 1,115,163 |
| 12 Jan 15 |
26.97500 +0.15 |
27.26 | 26.78 | 26.88 | 722,843 |
| 09 Jan 15 |
26.82500 -0.18 |
27.17 | 26.70 | 27.00 | 763,790 |
| 08 Jan 15 |
27.00500 +0.48 |
27.22 | 26.73 | 26.81 | 1,437,133 |
| 07 Jan 15 |
26.52500 +0.31 |
26.77 | 25.95 | 26.25 | 1,141,039 |
| 06 Jan 15 |
26.21500 +0.01 |
26.66 | 25.95 | 26.15 | 1,465,269 |
| 05 Jan 15 |
26.20000 -0.67 |
27.02 | 26.13 | 26.70 | 1,249,470 |
| 02 Jan 15 |
26.87500 +0.01 |
27.10 | 26.65 | 26.90 | 773,207 |
| 31 Dec 14 |
26.86010 +0.21 |
26.90 | 26.67 | 26.80 | 161,630 |
| 30 Dec 14 |
26.65500 -0.16 |
26.90 | 26.54 | 26.65 | 498,444 |
| 29 Dec 14 |
26.82000 -0.09 |
26.97 | 26.61 | 26.77 | 707,767 |
| 24 Dec 14 |
26.91000 -0.09 |
26.98 | 26.65 | 26.90 | 256,860 |
| 23 Dec 14 |
27.00500 +0.51 |
27.07 | 26.36 | 26.36 | 1,074,452 |
| 22 Dec 14 |
26.49500 -0.15 |
26.75 | 26.10 | 26.70 | 1,593,226 |
| 19 Dec 14 |
26.64500 -1.07 |
27.98 | 26.44 | 27.80 | 4,656,875 |
| 18 Dec 14 |
27.72000 +1.16 |
27.72 | 26.70 | 26.75 | 2,354,131 |
| 17 Dec 14 |
26.55500 -0.68 |
26.90 | 26.49 | 26.90 | 2,241,565 |
| 16 Dec 14 |
27.23500 +0.33 |
27.25 | 26.50 | 26.93 | 3,017,323 |
| 15 Dec 14 |
26.91000 -0.44 |
27.53 | 26.77 | 27.18 | 1,883,144 |
| 12 Dec 14 |
27.35000 -0.11 |
27.50 | 27.11 | 27.30 | 1,744,312 |
| 11 Dec 14 |
27.46000 -0.11 |
27.67 | 27.33 | 27.50 | 1,688,286 |
| 10 Dec 14 |
27.56510 -0.13 |
28.09 | 27.50 | 27.74 | 1,592,394 |
| 09 Dec 14 |
27.70000 -0.25 |
27.99 | 27.52 | 27.67 | 2,220,695 |
| 08 Dec 14 |
27.95010 -0.10 |
28.05 | 27.84 | 27.89 | 761,246 |
| 05 Dec 14 |
28.05500 +0.40 |
28.14 | 27.72 | 27.90 | 1,804,545 |
| 04 Dec 14 |
27.65500 -0.18 |
27.96 | 27.52 | 27.90 | 1,866,672 |
| 03 Dec 14 |
27.84000 +0.00 |
28.07 | 27.72 | 27.83 | 948,397 |
| 02 Dec 14 |
27.84500 +0.00 |
28.25 | 27.83 | 27.89 | 1,367,589 |
| 01 Dec 14 |
27.84500 -0.28 |
28.11 | 27.74 | 27.92 | 1,791,859 |
| 28 Nov 14 |
28.12500 -0.03 |
28.21 | 27.86 | 28.18 | 1,185,190 |
| 27 Nov 14 |
28.15500 +0.06 |
28.38 | 27.82 | 28.12 | 1,054,673 |
| 26 Nov 14 |
28.10000 -0.14 |
28.23 | 27.85 | 28.23 | 1,155,168 |
| 25 Nov 14 |
28.23500 -0.57 |
28.82 | 28.10 | 28.80 | 1,857,709 |
| 24 Nov 14 |
28.80500 -0.11 |
28.99 | 28.73 | 28.83 | 1,216,047 |
| 21 Nov 14 |
28.91500 +0.05 |
29.16 | 28.78 | 29.00 | 2,161,605 |
| 20 Nov 14 |
28.86500 +0.10 |
28.93 | 28.57 | 28.76 | 907,442 |
| 19 Nov 14 |
28.76000 -0.07 |
29.13 | 28.75 | 28.83 | 1,421,613 |
| 18 Nov 14 |
28.83000 -0.05 |
29.13 | 28.81 | 28.90 | 1,532,151 |
| 17 Nov 14 |
28.87500 -0.08 |
28.99 | 28.51 | 28.80 | 1,668,969 |
| 14 Nov 14 |
28.95500 +0.07 |
29.07 | 28.86 | 28.92 | 1,431,170 |
| 13 Nov 14 |
28.89000 +0.70 |
29.38 | 28.71 | 29.30 | 4,531,249 |
| 12 Nov 14 |
28.18500 -0.11 |
28.42 | 27.95 | 28.25 | 1,360,984 |
| 11 Nov 14 |
28.30000 +0.28 |
28.41 | 27.95 | 28.01 | 1,311,864 |
| 10 Nov 14 |
28.01500 +0.07 |
28.14 | 27.83 | 27.90 | 1,211,874 |
| 07 Nov 14 |
27.94500 +0.23 |
28.00 | 27.74 | 27.84 | 1,394,113 |
| 06 Nov 14 |
27.71500 -0.08 |
28.11 | 27.63 | 27.82 | 1,646,216 |
| 05 Nov 14 |
27.80000 -0.08 |
28.65 | 27.27 | 27.60 | 3,693,532 |
| 04 Nov 14 |
27.88000 -0.21 |
28.50 | 27.72 | 28.21 | 1,895,282 |
| 03 Nov 14 |
28.09000 +0.33 |
28.54 | 27.81 | 27.81 | 2,110,334 |
| 31 Oct 14 |
27.76000 +0.29 |
27.98 | 27.51 | 27.68 | 1,928,348 |
| 30 Oct 14 |
27.47000 +0.60 |
27.59 | 26.79 | 26.91 | 2,086,790 |
| 29 Oct 14 |
26.87000 -0.19 |
27.38 | 26.85 | 27.21 | 1,366,883 |
| 28 Oct 14 |
27.06500 +0.18 |
27.38 | 26.99 | 27.08 | 1,508,118 |
| 27 Oct 14 |
26.88500 -0.19 |
27.20 | 26.51 | 27.13 | 1,087,626 |
| 24 Oct 14 |
27.08000 +0.16 |
27.35 | 26.80 | 26.82 | 1,520,591 |
| 23 Oct 14 |
26.91500 +0.52 |
27.07 | 26.10 | 26.32 | 1,963,879 |
| 22 Oct 14 |
26.39500 +0.35 |
26.59 | 26.10 | 26.12 | 1,606,122 |
| 21 Oct 14 |
26.04500 +0.30 |
26.07 | 25.50 | 25.59 | 1,608,065 |
| 20 Oct 14 |
25.75000 -0.34 |
26.27 | 25.59 | 26.04 | 1,403,124 |
| 17 Oct 14 |
26.09500 +0.09 |
26.14 | 25.76 | 25.91 | 2,340,233 |
| 16 Oct 14 |
26.00000 +0.96 |
26.30 | 24.72 | 25.06 | 4,347,984 |
| 15 Oct 14 |
25.04000 -0.46 |
26.40 | 24.97 | 25.85 | 2,990,915 |
| 14 Oct 14 |
25.50000 +0.08 |
25.59 | 25.11 | 25.25 | 1,386,237 |
| 13 Oct 14 |
25.41500 -0.09 |
25.74 | 25.07 | 25.15 | 1,645,154 |
| 10 Oct 14 |
25.50500 -0.68 |
25.93 | 24.90 | 25.93 | 3,030,822 |
| 09 Oct 14 |
26.18500 -0.22 |
26.62 | 26.11 | 26.62 | 1,248,236 |
| 08 Oct 14 |
26.40000 -0.04 |
26.63 | 26.25 | 26.32 | 1,246,223 |
| 07 Oct 14 |
26.44000 -0.25 |
26.64 | 26.36 | 26.64 | 1,144,717 |
| 06 Oct 14 |
26.69000 -0.11 |
26.81 | 26.56 | 26.80 | 1,208,435 |
| 03 Oct 14 |
26.80500 +0.24 |
27.02 | 26.57 | 26.58 | 980,016 |
| 02 Oct 14 |
26.56500 -0.33 |
27.09 | 26.56 | 26.88 | 1,515,262 |
| 01 Oct 14 |
26.90000 -0.18 |
27.17 | 26.77 | 27.04 | 1,015,527 |
| 30 Sep 14 |
27.08000 +0.08 |
27.17 | 26.93 | 27.05 | 937,143 |
| 29 Sep 14 |
27.00000 -0.11 |
27.19 | 26.83 | 27.09 | 885,850 |
| 26 Sep 14 |
27.11000 -0.13 |
27.47 | 27.06 | 27.17 | 764,429 |
| 25 Sep 14 |
27.24000 -0.16 |
27.75 | 27.15 | 27.33 | 1,099,162 |
| 24 Sep 14 |
27.40000 -0.02 |
27.48 | 27.10 | 27.33 | 973,120 |
| 23 Sep 14 |
27.41500 -0.40 |
27.90 | 27.33 | 27.73 | 1,335,498 |
| 22 Sep 14 |
27.81500 +0.03 |
27.88 | 27.51 | 27.63 | 1,120,933 |
| 19 Sep 14 |
27.78500 -0.03 |
27.92 | 27.60 | 27.90 | 1,240,938 |
| 18 Sep 14 |
27.81500 +0.14 |
27.86 | 27.60 | 27.68 | 910,160 |
| 17 Sep 14 |
27.67500 +0.17 |
27.91 | 27.57 | 27.60 | 878,401 |
| 16 Sep 14 |
27.50010 -0.05 |
27.53 | 27.27 | 27.49 | 1,082,707 |
| 15 Sep 14 |
27.55500 -0.09 |
27.59 | 27.33 | 27.52 | 811,412 |
| 12 Sep 14 |
27.65000 -0.11 |
28.00 | 27.56 | 27.73 | 1,330,138 |
| 11 Sep 14 |
27.76500 +0.31 |
27.90 | 27.41 | 27.49 | 2,135,745 |
| 10 Sep 14 |
27.45000 +0.13 |
27.49 | 27.15 | 27.23 | 807,653 |
| 09 Sep 14 |
27.32500 +0.11 |
27.49 | 27.13 | 27.13 | 1,087,723 |
| 08 Sep 14 |
27.22000 -0.15 |
27.26 | 27.00 | 27.21 | 1,362,390 |
| 05 Sep 14 |
27.37000 -0.04 |
27.51 | 27.12 | 27.31 | 888,581 |
| 04 Sep 14 |
27.40510 +0.21 |
27.52 | 26.98 | 26.99 | 1,211,525 |
| 03 Sep 14 |
27.19500 +0.00 |
27.41 | 27.12 | 27.20 | 722,737 |
| 02 Sep 14 |
27.19000 +0.29 |
27.41 | 26.94 | 27.01 | 1,288,676 |
| 01 Sep 14 |
26.90000 -0.03 |
27.00 | 26.68 | 26.88 | 649,374 |
| 29 Aug 14 |
26.93500 -0.01 |
27.00 | 26.67 | 26.97 | 752,057 |
| 28 Aug 14 |
26.94000 -0.27 |
27.17 | 26.83 | 27.08 | 886,972 |
| 27 Aug 14 |
27.21500 +0.38 |
27.40 | 26.83 | 26.85 | 1,700,421 |
| 26 Aug 14 |
26.84000 +0.23 |
26.90 | 26.58 | 26.63 | 826,172 |
| 25 Aug 14 |
26.61500 +0.15 |
26.78 | 26.50 | 26.59 | 848,814 |
| 22 Aug 14 |
26.46500 -0.34 |
26.83 | 26.28 | 26.62 | 995,088 |
| 21 Aug 14 |
26.80500 +0.34 |
26.98 | 26.30 | 26.44 | 964,605 |
| 20 Aug 14 |
26.46500 -0.14 |
26.72 | 26.25 | 26.51 | 700,659 |
| 19 Aug 14 |
26.60000 -0.14 |
26.82 | 26.52 | 26.76 | 834,689 |
| 18 Aug 14 |
26.74000 +0.35 |
26.83 | 26.47 | 26.57 | 587,055 |
| 15 Aug 14 |
26.39000 -0.20 |
26.56 | 26.22 | 26.52 | 1,467,989 |
| 14 Aug 14 |
26.59500 +0.09 |
26.73 | 26.30 | 26.34 | 805,452 |
| 13 Aug 14 |
26.50000 +0.33 |
26.57 | 26.26 | 26.26 | 767,111 |
| 12 Aug 14 |
26.17000 -0.23 |
26.38 | 26.04 | 26.25 | 930,082 |
| 11 Aug 14 |
26.39500 +0.39 |
26.56 | 26.04 | 26.09 | 832,558 |
| 08 Aug 14 |
26.00500 +0.09 |
26.09 | 25.41 | 25.70 | 1,366,850 |
| 07 Aug 14 |
25.91500 -0.40 |
26.43 | 25.82 | 26.17 | 1,790,529 |
| 06 Aug 14 |
26.31510 -0.42 |
26.63 | 26.01 | 26.48 | 1,585,484 |
| 05 Aug 14 |
26.74000 +0.12 |
26.80 | 26.48 | 26.61 | 1,044,320 |
| 04 Aug 14 |
26.62000 -0.17 |
26.74 | 26.35 | 26.66 | 1,138,778 |
| 01 Aug 14 |
26.79000 -0.10 |
26.99 | 26.35 | 26.62 | 1,616,911 |
| 31 Jul 14 |
26.89000 -0.55 |
27.44 | 26.66 | 27.33 | 1,754,979 |
| 30 Jul 14 |
27.44000 -0.01 |
27.79 | 27.24 | 27.40 | 919,665 |
| 29 Jul 14 |
27.45500 +0.16 |
27.71 | 27.03 | 27.04 | 940,080 |
| 28 Jul 14 |
27.29000 +0.05 |
27.41 | 27.09 | 27.26 | 934,287 |
| 25 Jul 14 |
27.24000 -0.35 |
27.63 | 27.14 | 27.52 | 1,043,744 |
| 24 Jul 14 |
27.59500 +0.25 |
27.87 | 27.17 | 27.30 | 2,399,461 |
| 23 Jul 14 |
27.34500 -0.05 |
27.93 | 27.31 | 27.40 | 2,155,727 |
| 22 Jul 14 |
27.39500 +0.02 |
27.58 | 27.22 | 27.44 | 1,198,298 |
| 21 Jul 14 |
27.38000 -0.22 |
27.60 | 27.18 | 27.57 | 1,087,430 |
| 18 Jul 14 |
27.60000 +0.22 |
27.79 | 27.45 | 27.50 | 2,211,048 |
| 17 Jul 14 |
27.38000 +0.23 |
27.43 | 27.00 | 27.11 | 1,799,641 |
| 16 Jul 14 |
27.15000 +0.58 |
27.55 | 26.94 | 26.96 | 2,314,601 |
| 15 Jul 14 |
26.56500 -0.12 |
26.70 | 26.50 | 26.53 | 884,975 |
| 14 Jul 14 |
26.68500 +0.15 |
26.79 | 26.47 | 26.48 | 1,016,420 |
| 11 Jul 14 |
26.53000 +0.82 |
26.54 | 25.67 | 25.70 | 3,027,790 |
| 10 Jul 14 |
25.71500 +0.22 |
25.80 | 25.23 | 25.50 | 1,979,081 |
| 09 Jul 14 |
25.50000 -0.18 |
25.70 | 25.23 | 25.56 | 1,628,622 |
| 08 Jul 14 |
25.68000 -0.32 |
26.16 | 25.55 | 26.00 | 2,119,722 |
| 07 Jul 14 |
26.00000 -0.30 |
26.52 | 25.92 | 26.25 | 1,437,502 |
| 04 Jul 14 |
26.30000 +0.22 |
26.59 | 26.11 | 26.11 | 1,600,765 |
| 03 Jul 14 |
26.07500 +0.11 |
26.28 | 25.91 | 25.97 | 1,250,991 |
| 02 Jul 14 |
25.97000 -0.36 |
26.45 | 25.90 | 26.20 | 1,664,976 |
| 01 Jul 14 |
26.33000 -0.30 |
26.70 | 25.81 | 26.60 | 2,766,782 |
| 30 Jun 14 |
26.62500 -0.19 |
26.93 | 26.50 | 26.64 | 1,484,392 |
| 27 Jun 14 |
26.81500 +0.05 |
27.03 | 26.57 | 26.71 | 1,096,415 |
| 26 Jun 14 |
26.76510 -0.20 |
27.17 | 26.61 | 27.14 | 1,637,649 |
| 25 Jun 14 |
26.97000 +0.19 |
27.62 | 26.91 | 27.16 | 3,093,054 |
| 24 Jun 14 |
26.78000 -0.07 |
27.09 | 26.39 | 26.95 | 4,072,731 |
| 23 Jun 14 |
26.85000 -1.15 |
29.34 | 26.65 | 28.75 | 7,670,712 |
| 20 Jun 14 |
28.00000 +0.30 |
28.52 | 27.80 | 28.14 | 5,884,577 |
| 19 Jun 14 |
27.70000 -1.77 |
29.75 | 27.66 | 29.68 | 5,915,312 |
| 18 Jun 14 |
29.47000 +0.50 |
29.66 | 28.98 | 29.05 | 2,128,526 |
| 17 Jun 14 |
28.96500 -0.36 |
29.25 | 28.68 | 28.90 | 2,497,188 |
| 16 Jun 14 |
29.33000 -0.26 |
29.94 | 29.26 | 29.73 | 2,348,797 |
| 13 Jun 14 |
29.59500 +0.02 |
29.69 | 29.40 | 29.50 | 1,839,327 |
| 12 Jun 14 |
29.57000 +0.07 |
29.90 | 29.56 | 29.89 | 1,112,856 |
| 11 Jun 14 |
29.50500 -0.14 |
29.92 | 29.19 | 29.70 | 2,273,969 |
| 10 Jun 14 |
29.64000 -0.16 |
29.90 | 29.58 | 29.88 | 1,125,424 |
| 09 Jun 14 |
29.80000 +0.15 |
29.88 | 29.50 | 29.51 | 881,116 |
| 06 Jun 14 |
29.64500 +0.63 |
29.84 | 29.14 | 29.19 | 2,000,675 |
| 05 Jun 14 |
29.02000 +0.03 |
29.31 | 28.81 | 29.00 | 1,920,935 |
| 04 Jun 14 |
28.98500 -0.01 |
29.02 | 28.70 | 29.01 | 744,026 |
| 03 Jun 14 |
28.99500 -0.13 |
29.50 | 28.83 | 29.17 | 1,895,062 |
| 02 Jun 14 |
29.12000 +0.12 |
29.14 | 28.91 | 29.05 | 749,578 |
| 30 May 14 |
29.00000 -0.08 |
29.09 | 28.83 | 28.99 | 1,736,086 |
| 29 May 14 |
29.08500 +0.09 |
29.20 | 28.92 | 29.00 | 797,514 |
| 28 May 14 |
28.99500 +0.31 |
29.24 | 28.71 | 28.78 | 2,188,578 |
| 27 May 14 |
28.69000 -0.06 |
28.80 | 28.35 | 28.79 | 1,839,697 |
| 26 May 14 |
28.75010 +0.14 |
28.84 | 28.57 | 28.66 | 568,064 |
| 23 May 14 |
28.61000 -0.13 |
28.75 | 28.20 | 28.65 | 1,505,740 |
| 22 May 14 |
28.73500 +0.44 |
29.06 | 28.38 | 28.47 | 1,463,364 |
| 21 May 14 |
28.30000 -0.30 |
28.73 | 27.84 | 28.58 | 1,889,881 |
| 20 May 14 |
28.59500 -0.23 |
29.25 | 28.44 | 28.88 | 1,108,000 |
| 19 May 14 |
28.82000 +0.72 |
29.20 | 28.11 | 28.20 | 2,041,645 |
| 16 May 14 |
28.10000 -0.45 |
28.69 | 27.93 | 28.50 | 2,353,406 |
| 15 May 14 |
28.55000 -0.77 |
29.32 | 28.40 | 28.98 | 3,239,633 |
| 14 May 14 |
29.32000 +0.47 |
29.54 | 28.92 | 28.99 | 2,254,023 |
| 13 May 14 |
28.85000 -0.17 |
29.19 | 28.80 | 28.93 | 1,552,911 |
| 12 May 14 |
29.02000 +0.78 |
29.10 | 28.66 | 28.66 | 2,437,870 |
| 09 May 14 |
28.24000 -0.59 |
29.21 | 28.24 | 29.00 | 4,524,360 |
| 08 May 14 |
28.82500 -0.09 |
29.28 | 28.77 | 28.93 | 2,964,764 |
| 07 May 14 |
28.92000 +0.20 |
29.35 | 28.50 | 28.61 | 3,655,329 |
| 06 May 14 |
28.71500 -0.64 |
29.26 | 28.64 | 29.20 | 3,382,488 |
| 05 May 14 |
29.35500 -0.41 |
29.68 | 29.13 | 29.64 | 4,084,543 |
| 02 May 14 |
29.76000 +0.24 |
29.95 | 29.42 | 29.55 | 5,146,594 |
| 30 Apr 14 |
29.52010 +2.52 |
30.95 | 28.96 | 29.99 | 26,681,174 |
| 24 Apr 14 |
27.00000 +2.66 |
28.69 | 26.51 | 28.30 | 32,107,080 |
| 23 Apr 14 |
24.34000 +0.97 |
24.35 | 23.11 | 23.30 | 6,571,764 |
| 22 Apr 14 |
23.37500 +0.79 |
23.38 | 22.60 | 22.85 | 3,891,795 |
| 17 Apr 14 |
22.58500 +0.28 |
22.65 | 22.19 | 22.31 | 2,360,695 |
| 16 Apr 14 |
22.30000 +0.50 |
22.30 | 21.77 | 22.09 | 2,060,518 |
| 15 Apr 14 |
21.79500 -0.21 |
22.08 | 21.68 | 22.01 | 1,799,573 |
| 14 Apr 14 |
22.00500 +0.26 |
22.01 | 21.39 | 21.56 | 2,027,860 |
| 11 Apr 14 |
21.74500 -0.25 |
21.81 | 21.58 | 21.75 | 2,097,209 |
| 10 Apr 14 |
22.00000 +0.01 |
22.16 | 21.75 | 22.11 | 1,853,901 |
| 09 Apr 14 |
21.98500 -0.10 |
22.25 | 21.95 | 22.11 | 1,881,120 |
| 08 Apr 14 |
22.09000 +0.24 |
22.10 | 21.63 | 21.92 | 2,426,628 |
| 07 Apr 14 |
21.85000 -0.23 |
22.13 | 21.70 | 21.86 | 2,049,863 |
| 04 Apr 14 |
22.08000 +0.44 |
22.08 | 21.65 | 21.74 | 2,710,838 |
| 03 Apr 14 |
21.63500 -0.33 |
22.03 | 21.56 | 22.00 | 2,812,341 |
| 02 Apr 14 |
21.97000 +0.54 |
22.02 | 21.52 | 21.60 | 3,608,295 |
| 01 Apr 14 |
21.43000 +1.61 |
21.77 | 20.64 | 21.00 | 9,653,116 |
| 31 Mar 14 |
19.82000 +0.42 |
19.99 | 19.44 | 19.50 | 2,543,367 |
| 28 Mar 14 |
19.39500 +0.15 |
19.43 | 19.08 | 19.27 | 1,810,253 |
| 27 Mar 14 |
19.24500 -0.99 |
20.30 | 18.92 | 20.23 | 6,986,433 |
| 26 Mar 14 |
20.23010 -0.02 |
20.68 | 20.19 | 20.31 | 2,227,162 |
| 25 Mar 14 |
20.25000 +0.10 |
20.50 | 20.18 | 20.25 | 2,118,921 |
| 24 Mar 14 |
20.15000 +0.00 |
20.86 | 20.12 | 20.17 | 3,924,920 |
| 21 Mar 14 |
20.15000 +0.52 |
20.24 | 19.55 | 19.69 | 6,285,751 |
| 20 Mar 14 |
19.62500 +0.09 |
19.74 | 19.39 | 19.47 | 1,868,018 |
| 19 Mar 14 |
19.53000 -0.01 |
19.80 | 19.37 | 19.57 | 1,683,554 |
| 18 Mar 14 |
19.54000 +0.51 |
19.58 | 18.87 | 19.07 | 2,873,458 |
| 17 Mar 14 |
19.03500 +0.23 |
19.09 | 18.78 | 18.81 | 1,763,575 |
| 14 Mar 14 |
18.81000 -0.33 |
19.06 | 18.69 | 19.00 | 2,892,393 |
| 13 Mar 14 |
19.13500 -0.46 |
19.73 | 19.14 | 19.69 | 2,592,504 |
| 12 Mar 14 |
19.59500 +0.27 |
19.85 | 19.45 | 19.50 | 3,872,482 |
| 11 Mar 14 |
19.32500 -0.14 |
19.57 | 19.20 | 19.50 | 2,139,758 |
| 10 Mar 14 |
19.47000 -0.02 |
19.86 | 19.25 | 19.50 | 2,402,439 |
| 07 Mar 14 |
19.49000 +0.36 |
19.95 | 19.21 | 19.22 | 6,015,546 |
| 06 Mar 14 |
19.13000 +0.26 |
19.32 | 19.00 | 19.01 | 2,355,019 |
| 05 Mar 14 |
18.86500 -0.13 |
19.03 | 18.74 | 18.96 | 2,349,488 |
| 04 Mar 14 |
18.99500 +0.14 |
19.14 | 18.94 | 19.04 | 3,347,371 |
| 03 Mar 14 |
18.86000 -0.69 |
19.24 | 18.83 | 19.20 | 3,527,508 |
| 28 Feb 14 |
19.55500 +0.22 |
19.69 | 19.37 | 19.39 | 2,239,944 |
| 27 Feb 14 |
19.34000 -0.04 |
19.42 | 19.13 | 19.39 | 2,364,800 |
| 26 Feb 14 |
19.38000 -0.22 |
19.74 | 19.22 | 19.64 | 2,569,392 |
| 25 Feb 14 |
19.60000 -0.09 |
20.08 | 19.50 | 19.69 | 3,677,628 |
| 24 Feb 14 |
19.69000 -0.01 |
19.81 | 19.51 | 19.74 | 1,828,771 |
| 21 Feb 14 |
19.70000 +0.12 |
19.84 | 19.63 | 19.73 | 2,250,269 |
| 20 Feb 14 |
19.58000 +0.14 |
19.62 | 19.30 | 19.46 | 2,910,167 |
| 19 Feb 14 |
19.44000 -0.74 |
20.09 | 19.27 | 20.03 | 6,280,130 |
| 18 Feb 14 |
20.18000 -0.79 |
21.08 | 19.80 | 21.07 | 7,102,492 |
| 17 Feb 14 |
20.97000 +0.05 |
21.12 | 20.84 | 20.98 | 1,413,717 |
| 14 Feb 14 |
20.92000 +0.09 |
20.99 | 20.72 | 20.91 | 1,598,910 |
| 13 Feb 14 |
20.82500 -0.55 |
21.42 | 20.68 | 21.39 | 3,086,692 |
| 12 Feb 14 |
21.37000 +0.00 |
21.50 | 21.21 | 21.47 | 2,107,473 |
| 11 Feb 14 |
21.37500 +0.42 |
21.49 | 21.05 | 21.09 | 2,774,798 |
| 10 Feb 14 |
20.95000 -0.03 |
21.31 | 20.88 | 21.09 | 1,662,387 |
| 07 Feb 14 |
20.98000 +0.16 |
21.10 | 20.75 | 20.91 | 2,521,833 |
| 06 Feb 14 |
20.82000 +0.41 |
21.43 | 20.45 | 20.58 | 4,903,735 |
| 05 Feb 14 |
20.41000 -0.24 |
20.88 | 20.28 | 20.70 | 2,513,453 |
| 04 Feb 14 |
20.64510 -0.01 |
20.73 | 19.97 | 20.50 | 4,062,921 |
| 03 Feb 14 |
20.65500 -0.39 |
21.34 | 20.65 | 21.14 | 2,872,992 |
| 31 Jan 14 |
21.05000 +0.34 |
21.22 | 20.29 | 20.81 | 5,328,749 |
| 30 Jan 14 |
20.70500 -0.44 |
21.28 | 20.64 | 21.11 | 4,384,536 |
| 29 Jan 14 |
21.14500 -0.64 |
22.10 | 21.01 | 22.03 | 4,614,406 |
| 28 Jan 14 |
21.78500 +0.17 |
22.09 | 21.59 | 21.84 | 3,003,365 |
| 27 Jan 14 |
21.61000 +0.01 |
22.26 | 21.22 | 21.53 | 3,885,913 |
| 24 Jan 14 |
21.60500 -0.85 |
22.34 | 21.55 | 22.20 | 6,512,292 |
| 23 Jan 14 |
22.45500 -0.89 |
23.13 | 22.42 | 22.80 | 7,758,286 |
| 22 Jan 14 |
23.34000 -0.59 |
24.16 | 23.20 | 23.70 | 6,065,586 |
| 21 Jan 14 |
23.93000 -3.82 |
24.94 | 23.78 | 24.75 | 15,679,915 |
| 20 Jan 14 |
27.75500 +0.18 |
28.01 | 27.46 | 27.65 | 1,880,402 |
| 17 Jan 14 |
27.57000 +0.22 |
27.80 | 27.36 | 27.53 | 1,842,254 |
| 16 Jan 14 |
27.35500 -0.41 |
27.84 | 27.17 | 27.82 | 1,938,811 |
| 15 Jan 14 |
27.76000 +0.17 |
27.80 | 27.32 | 27.73 | 2,084,561 |
| 14 Jan 14 |
27.59500 +1.40 |
27.59 | 25.72 | 25.99 | 4,023,602 |
| 13 Jan 14 |
26.19500 +0.72 |
26.27 | 25.35 | 25.55 | 1,687,299 |
| 10 Jan 14 |
25.47500 -0.15 |
25.64 | 25.41 | 25.49 | 1,523,181 |
| 09 Jan 14 |
25.62500 -0.12 |
25.92 | 25.52 | 25.81 | 1,164,173 |
| 08 Jan 14 |
25.74010 -0.04 |
25.97 | 25.56 | 25.87 | 1,360,667 |
| 07 Jan 14 |
25.78500 -0.02 |
25.83 | 25.48 | 25.82 | 1,308,328 |
| 06 Jan 14 |
25.80500 -0.22 |
26.13 | 25.72 | 26.05 | 912,554 |
| 03 Jan 14 |
26.02500 +0.10 |
26.06 | 25.70 | 25.95 | 814,872 |
| 02 Jan 14 |
25.92000 -0.56 |
26.67 | 25.82 | 26.66 | 1,408,549 |
| 31 Dec 13 |
26.47510 -0.02 |
26.58 | 26.41 | 26.58 | 252,893 |
| 30 Dec 13 |
26.50000 +0.23 |
26.60 | 26.25 | 26.31 | 958,795 |
| 27 Dec 13 |
26.27000 +0.53 |
26.27 | 25.82 | 25.93 | 1,067,828 |
| 24 Dec 13 |
25.73500 -0.01 |
25.95 | 25.39 | 25.85 | 492,718 |
| 23 Dec 13 |
25.75000 +0.02 |
25.87 | 25.49 | 25.69 | 1,187,005 |
| 20 Dec 13 |
25.72500 -0.08 |
25.91 | 25.39 | 25.87 | 2,472,340 |
| 19 Dec 13 |
25.81000 +0.25 |
26.00 | 25.68 | 25.85 | 1,646,711 |
| 18 Dec 13 |
25.56000 +0.45 |
25.60 | 25.08 | 25.16 | 1,400,213 |
| 17 Dec 13 |
25.10500 -0.35 |
25.40 | 25.06 | 25.31 | 1,070,337 |
| 16 Dec 13 |
25.45010 +0.28 |
25.67 | 25.09 | 25.13 | 1,305,205 |
| 13 Dec 13 |
25.17500 -0.13 |
25.52 | 25.10 | 25.23 | 977,356 |
| 12 Dec 13 |
25.30000 -0.27 |
25.55 | 25.24 | 25.53 | 1,402,596 |
| 11 Dec 13 |
25.57000 +0.05 |
25.97 | 25.48 | 25.50 | 1,131,683 |
| 10 Dec 13 |
25.51510 -0.35 |
25.92 | 25.47 | 25.89 | 1,108,418 |
| 09 Dec 13 |
25.87000 +0.26 |
26.19 | 25.75 | 26.00 | 1,760,938 |
| 06 Dec 13 |
25.61010 +0.02 |
25.85 | 25.31 | 25.60 | 1,564,369 |
| 05 Dec 13 |
25.59000 -0.03 |
25.79 | 25.48 | 25.66 | 1,629,657 |
| 04 Dec 13 |
25.62500 -0.28 |
26.05 | 25.31 | 26.02 | 1,760,096 |
| 03 Dec 13 |
25.90500 -0.91 |
26.82 | 25.91 | 26.82 | 2,143,460 |
| 02 Dec 13 |
26.82000 -0.20 |
27.20 | 26.57 | 27.09 | 1,284,278 |
| 29 Nov 13 |
27.02500 +0.32 |
27.36 | 26.77 | 26.77 | 1,570,142 |
| 28 Nov 13 |
26.70010 +0.15 |
26.89 | 26.52 | 26.66 | 1,238,305 |
| 27 Nov 13 |
26.55000 +0.27 |
26.80 | 26.31 | 26.38 | 1,394,914 |
| 26 Nov 13 |
26.28000 -0.36 |
26.82 | 26.24 | 26.73 | 1,514,203 |
| 25 Nov 13 |
26.64000 +0.22 |
26.81 | 26.55 | 26.65 | 1,193,214 |
| 22 Nov 13 |
26.41500 -0.15 |
26.60 | 26.03 | 26.60 | 1,698,335 |
| 21 Nov 13 |
26.57000 -0.25 |
26.98 | 26.51 | 26.77 | 1,364,370 |
| 20 Nov 13 |
26.82000 +0.00 |
27.13 | 26.71 | 26.82 | 1,500,058 |
| 19 Nov 13 |
26.82000 -0.35 |
27.15 | 26.73 | 27.15 | 1,401,558 |
| 18 Nov 13 |
27.16500 +0.01 |
27.26 | 26.84 | 27.04 | 1,323,872 |
| 15 Nov 13 |
27.15500 +0.19 |
27.17 | 26.81 | 26.97 | 1,380,901 |
| 14 Nov 13 |
26.96500 -0.27 |
27.57 | 26.81 | 27.53 | 2,007,034 |
| 13 Nov 13 |
27.24000 -0.25 |
27.45 | 27.15 | 27.40 | 1,433,683 |
| 12 Nov 13 |
27.49000 -0.63 |
28.14 | 27.45 | 28.09 | 1,819,176 |
| 11 Nov 13 |
28.12000 -0.12 |
28.30 | 28.03 | 28.25 | 1,207,294 |
| 08 Nov 13 |
28.24000 -0.72 |
28.91 | 28.14 | 28.91 | 2,755,103 |
| 07 Nov 13 |
28.96000 +0.29 |
29.52 | 28.73 | 28.78 | 4,189,895 |
| 06 Nov 13 |
28.66500 +1.58 |
29.29 | 27.80 | 28.00 | 9,796,149 |
| 05 Nov 13 |
27.09000 -0.03 |
27.38 | 27.03 | 27.28 | 1,242,293 |
| 04 Nov 13 |
27.12000 +0.06 |
27.44 | 27.08 | 27.24 | 1,584,953 |
| 01 Nov 13 |
27.06500 -0.33 |
27.55 | 27.05 | 27.55 | 669,771 |
| 31 Oct 13 |
27.40000 +0.15 |
27.47 | 27.14 | 27.30 | 1,128,082 |
| 30 Oct 13 |
27.25500 -0.25 |
27.74 | 27.16 | 27.60 | 1,347,339 |
| 29 Oct 13 |
27.50010 -0.02 |
27.80 | 27.41 | 27.67 | 1,066,898 |
| 28 Oct 13 |
27.52000 +0.23 |
27.61 | 27.25 | 27.46 | 1,230,316 |
| 25 Oct 13 |
27.29000 +0.09 |
27.41 | 27.03 | 27.21 | 1,541,953 |
| 24 Oct 13 |
27.20500 +0.25 |
27.36 | 26.90 | 27.18 | 1,538,300 |
| 23 Oct 13 |
26.96000 -0.48 |
27.41 | 26.85 | 27.39 | 1,831,726 |
| 22 Oct 13 |
27.43500 -0.05 |
27.78 | 27.28 | 27.61 | 2,217,709 |
| 21 Oct 13 |
27.48500 +0.99 |
27.65 | 26.65 | 26.78 | 3,901,987 |
| 18 Oct 13 |
26.50000 +1.32 |
26.50 | 25.25 | 25.36 | 3,930,297 |
| 17 Oct 13 |
25.18000 -0.37 |
25.66 | 25.02 | 25.66 | 1,689,025 |
| 16 Oct 13 |
25.55000 -0.11 |
25.79 | 25.32 | 25.68 | 1,412,036 |
| 15 Oct 13 |
25.66000 +0.33 |
26.11 | 25.52 | 26.00 | 3,467,405 |
| 14 Oct 13 |
25.33500 +0.28 |
25.42 | 24.93 | 25.06 | 2,561,591 |
| 11 Oct 13 |
25.05000 -0.47 |
25.60 | 24.91 | 25.55 | 1,826,709 |
| 10 Oct 13 |
25.52000 +0.66 |
25.66 | 24.90 | 25.14 | 1,756,671 |
| 09 Oct 13 |
24.86000 -0.11 |
25.15 | 24.62 | 24.92 | 1,337,572 |
| 08 Oct 13 |
24.97010 +0.04 |
25.17 | 24.87 | 25.03 | 1,266,474 |
| 07 Oct 13 |
24.93000 -0.08 |
25.08 | 24.52 | 24.94 | 2,362,762 |
| 04 Oct 13 |
25.01500 +0.09 |
25.28 | 24.85 | 25.00 | 2,405,310 |
| 03 Oct 13 |
24.92000 -1.30 |
26.33 | 24.87 | 26.32 | 6,468,444 |
| 02 Oct 13 |
26.21500 -0.14 |
26.50 | 25.94 | 26.34 | 1,399,931 |
| 01 Oct 13 |
26.35000 +0.02 |
26.72 | 26.07 | 26.61 | 1,409,154 |
| 30 Sep 13 |
26.33000 -0.44 |
26.54 | 26.14 | 26.50 | 1,371,459 |
| 27 Sep 13 |
26.77500 -0.13 |
27.04 | 26.67 | 27.03 | 815,589 |
| 26 Sep 13 |
26.90000 -0.11 |
27.12 | 26.70 | 27.11 | 1,398,125 |
| 25 Sep 13 |
27.01000 +0.08 |
27.16 | 26.80 | 27.09 | 1,154,697 |
| 24 Sep 13 |
26.92510 +0.28 |
27.25 | 26.67 | 26.75 | 1,608,334 |
| 23 Sep 13 |
26.65000 -0.37 |
27.20 | 26.51 | 27.07 | 1,189,200 |
| 20 Sep 13 |
27.02010 +0.27 |
27.03 | 26.56 | 26.78 | 2,242,278 |
| 19 Sep 13 |
26.75500 -0.29 |
27.45 | 26.64 | 27.41 | 1,940,013 |
| 18 Sep 13 |
27.04500 -0.38 |
27.40 | 26.63 | 27.33 | 2,338,069 |
| 17 Sep 13 |
27.42000 -0.25 |
27.60 | 27.19 | 27.57 | 1,149,143 |
| 16 Sep 13 |
27.66500 +0.61 |
27.67 | 27.12 | 27.34 | 1,403,564 |
| 13 Sep 13 |
27.05500 -0.24 |
27.40 | 27.02 | 27.29 | 1,292,720 |
| 12 Sep 13 |
27.30000 +0.46 |
27.48 | 26.79 | 26.84 | 1,455,833 |
| 11 Sep 13 |
26.84000 -0.39 |
26.94 | 26.67 | 26.77 | 1,355,639 |
| 10 Sep 13 |
27.23000 +0.65 |
27.35 | 26.80 | 26.83 | 1,483,580 |
| 09 Sep 13 |
26.58500 +0.18 |
26.69 | 26.42 | 26.45 | 919,265 |
| 06 Sep 13 |
26.40500 +0.11 |
26.41 | 26.04 | 26.33 | 1,127,270 |
| 05 Sep 13 |
26.29500 -0.53 |
26.65 | 26.05 | 26.42 | 1,925,247 |
| 04 Sep 13 |
26.82500 -0.06 |
27.00 | 26.42 | 27.00 | 1,188,772 |
| 03 Sep 13 |
26.89000 +0.14 |
27.00 | 26.61 | 26.83 | 1,145,233 |
| 02 Sep 13 |
26.75500 +0.13 |
27.23 | 26.69 | 26.99 | 927,495 |
| 30 Aug 13 |
26.62500 -0.29 |
27.08 | 26.47 | 27.08 | 954,413 |
| 29 Aug 13 |
26.91500 +0.30 |
27.02 | 26.63 | 26.80 | 1,109,703 |
| 28 Aug 13 |
26.62000 -0.31 |
27.00 | 26.42 | 26.81 | 1,294,859 |
| 27 Aug 13 |
26.93500 -1.02 |
28.02 | 26.92 | 27.90 | 1,814,032 |
| 26 Aug 13 |
27.96000 +0.08 |
28.03 | 27.60 | 28.03 | 468,180 |
| 23 Aug 13 |
27.87500 -0.15 |
28.10 | 27.70 | 28.10 | 956,010 |
| 22 Aug 13 |
28.02500 +0.48 |
28.05 | 27.67 | 27.67 | 1,486,363 |
| 21 Aug 13 |
27.54000 +0.19 |
27.65 | 27.33 | 27.49 | 1,072,796 |
| 20 Aug 13 |
27.35500 -0.36 |
27.64 | 27.17 | 27.60 | 1,343,569 |
| 19 Aug 13 |
27.72000 -0.20 |
27.97 | 27.60 | 27.97 | 1,166,831 |
| 16 Aug 13 |
27.91500 +0.46 |
27.92 | 27.28 | 27.43 | 1,776,473 |
| 15 Aug 13 |
27.46000 -0.09 |
27.61 | 27.10 | 27.61 | 1,235,904 |
| 14 Aug 13 |
27.55000 +0.61 |
27.78 | 26.97 | 27.00 | 2,940,395 |
| 13 Aug 13 |
26.94000 +0.72 |
27.00 | 26.35 | 26.39 | 2,680,656 |
| 12 Aug 13 |
26.22010 +0.30 |
26.25 | 25.84 | 26.02 | 972,029 |
| 09 Aug 13 |
25.92000 +0.45 |
25.97 | 25.45 | 25.58 | 972,308 |
| 08 Aug 13 |
25.47000 +0.09 |
25.58 | 25.34 | 25.50 | 830,726 |
| 07 Aug 13 |
25.37500 +0.03 |
25.55 | 25.11 | 25.27 | 1,074,349 |
| 06 Aug 13 |
25.34500 -0.09 |
25.69 | 25.25 | 25.48 | 1,099,673 |
| 05 Aug 13 |
25.43000 +0.05 |
25.52 | 25.36 | 25.50 | 726,803 |
| 02 Aug 13 |
25.38500 -0.20 |
25.74 | 25.26 | 25.68 | 889,250 |
| 01 Aug 13 |
25.59000 +0.17 |
25.76 | 25.42 | 25.61 | 1,669,751 |
| 31 Jul 13 |
25.42000 -0.33 |
25.75 | 25.32 | 25.70 | 1,322,381 |
| 30 Jul 13 |
25.74500 -0.14 |
26.12 | 25.75 | 26.10 | 1,413,152 |
| 29 Jul 13 |
25.88500 +0.07 |
26.15 | 25.68 | 25.94 | 1,371,230 |
| 26 Jul 13 |
25.81500 +0.08 |
26.16 | 25.55 | 25.92 | 1,114,610 |
| 25 Jul 13 |
25.73500 -0.34 |
26.18 | 25.50 | 26.18 | 2,057,562 |
| 24 Jul 13 |
26.08000 +0.36 |
26.82 | 25.68 | 25.69 | 3,395,754 |
| 23 Jul 13 |
25.72000 -0.06 |
25.95 | 25.54 | 25.87 | 1,877,379 |
| 22 Jul 13 |
25.78000 +0.28 |
25.99 | 25.51 | 25.54 | 1,285,557 |
| 19 Jul 13 |
25.50000 +0.25 |
25.65 | 25.09 | 25.24 | 1,538,497 |
| 18 Jul 13 |
25.25000 +0.66 |
25.27 | 24.59 | 24.64 | 1,574,386 |
| 17 Jul 13 |
24.59000 -0.01 |
24.66 | 24.25 | 24.64 | 1,955,035 |
| 16 Jul 13 |
24.60000 -0.15 |
24.86 | 24.50 | 24.76 | 1,241,418 |
| 15 Jul 13 |
24.75500 +0.11 |
24.88 | 24.65 | 24.68 | 1,086,745 |
| 12 Jul 13 |
24.64000 -0.51 |
25.30 | 24.48 | 25.27 | 2,335,691 |
| 11 Jul 13 |
25.15000 +0.11 |
25.51 | 25.06 | 25.43 | 1,760,588 |
| 10 Jul 13 |
25.04000 +0.04 |
25.38 | 24.88 | 24.99 | 1,346,879 |
| 09 Jul 13 |
25.00000 +0.70 |
25.07 | 24.50 | 24.55 | 2,143,652 |
| 08 Jul 13 |
24.29500 -0.24 |
25.00 | 24.11 | 24.73 | 2,133,451 |
| 05 Jul 13 |
24.53500 -0.63 |
25.02 | 24.50 | 24.93 | 2,018,466 |
| 04 Jul 13 |
25.16500 -0.41 |
25.23 | 24.60 | 25.03 | 2,019,187 |
| 03 Jul 13 |
25.58000 -0.42 |
25.89 | 25.24 | 25.89 | 1,825,735 |
| 02 Jul 13 |
26.00500 +0.84 |
26.04 | 25.15 | 25.25 | 2,540,705 |
| 01 Jul 13 |
25.16500 +0.01 |
25.52 | 24.93 | 25.31 | 1,504,727 |
| 28 Jun 13 |
25.16000 -0.37 |
25.79 | 25.10 | 25.53 | 1,762,398 |
| 27 Jun 13 |
25.53000 -0.11 |
25.65 | 25.21 | 25.61 | 2,119,232 |
| 26 Jun 13 |
25.64500 +0.00 |
26.06 | 25.52 | 25.68 | 2,535,617 |
| 25 Jun 13 |
25.65000 +0.73 |
25.98 | 25.15 | 25.20 | 2,345,084 |
| 24 Jun 13 |
24.91500 -0.03 |
25.17 | 24.57 | 25.00 | 2,467,030 |
| 21 Jun 13 |
24.94500 -0.82 |
25.89 | 24.94 | 25.68 | 3,026,132 |
| 20 Jun 13 |
25.76000 -0.51 |
26.20 | 25.58 | 26.06 | 2,526,313 |
| 19 Jun 13 |
26.27500 -0.31 |
26.72 | 26.18 | 26.59 | 2,343,531 |
| 18 Jun 13 |
26.58500 -0.20 |
26.84 | 26.35 | 26.77 | 2,206,517 |
| 17 Jun 13 |
26.78500 -0.36 |
27.42 | 26.64 | 27.39 | 2,645,452 |
| 14 Jun 13 |
27.15000 -0.48 |
27.93 | 27.00 | 27.82 | 2,473,613 |
| 13 Jun 13 |
27.62500 +0.03 |
27.84 | 27.05 | 27.47 | 1,160,740 |
| 12 Jun 13 |
27.59500 -0.15 |
28.02 | 27.55 | 27.80 | 953,230 |
| 11 Jun 13 |
27.74500 -0.43 |
28.15 | 27.63 | 28.08 | 1,519,701 |
| 10 Jun 13 |
28.18000 +0.32 |
28.31 | 27.83 | 27.93 | 1,160,759 |
| 07 Jun 13 |
27.86000 -0.08 |
28.03 | 27.57 | 28.00 | 1,608,909 |
| 06 Jun 13 |
27.94500 -0.09 |
28.34 | 27.91 | 28.30 | 1,331,940 |
| 05 Jun 13 |
28.03000 -0.69 |
28.64 | 27.91 | 28.55 | 2,096,598 |
| 04 Jun 13 |
28.72500 -0.36 |
29.46 | 28.70 | 29.21 | 1,407,377 |
| 03 Jun 13 |
29.09000 -0.03 |
29.40 | 28.75 | 28.83 | 1,504,707 |
| 31 May 13 |
29.12500 -0.25 |
29.66 | 28.75 | 29.39 | 1,662,706 |
| 30 May 13 |
29.38000 +0.13 |
29.43 | 29.06 | 29.08 | 1,055,583 |
| 29 May 13 |
29.25000 +0.00 |
29.42 | 28.89 | 29.08 | 1,843,523 |
| 28 May 13 |
29.25500 +0.48 |
29.53 | 28.89 | 28.92 | 1,706,534 |
| 27 May 13 |
28.77000 -0.09 |
29.01 | 28.66 | 28.66 | 824,254 |
| 24 May 13 |
28.86500 +0.40 |
29.08 | 28.61 | 28.61 | 1,842,891 |
| 23 May 13 |
28.46500 -0.73 |
28.61 | 28.08 | 28.60 | 1,951,386 |
| 22 May 13 |
29.19500 +0.19 |
29.35 | 28.83 | 29.05 | 1,800,499 |
| 21 May 13 |
29.00000 +0.43 |
29.05 | 28.45 | 28.56 | 2,576,012 |
| 20 May 13 |
28.56500 +0.86 |
28.60 | 27.73 | 27.83 | 1,502,334 |
| 17 May 13 |
27.71000 -0.51 |
28.24 | 27.67 | 28.19 | 2,623,180 |
| 16 May 13 |
28.21500 -0.83 |
28.85 | 28.06 | 28.85 | 3,147,808 |
| 15 May 13 |
29.04500 +0.33 |
29.16 | 28.54 | 28.80 | 3,027,280 |
| 14 May 13 |
28.71500 +0.73 |
28.72 | 28.08 | 28.22 | 2,456,604 |
| 13 May 13 |
27.99000 +0.27 |
28.25 | 27.78 | 27.80 | 2,517,444 |
| 10 May 13 |
27.72000 +0.07 |
27.86 | 26.94 | 27.81 | 3,474,602 |
| 09 May 13 |
27.64500 -0.16 |
28.06 | 27.60 | 27.91 | 1,880,724 |
| 08 May 13 |
27.80500 -0.59 |
28.69 | 27.60 | 28.68 | 4,195,960 |
| 07 May 13 |
28.40000 -3.80 |
29.74 | 28.13 | 29.46 | 10,009,689 |
| 06 May 13 |
32.20000 +0.28 |
32.46 | 31.84 | 32.04 | 1,333,709 |
| 03 May 13 |
31.91500 +0.94 |
32.13 | 30.93 | 31.01 | 1,689,513 |
| 02 May 13 |
30.98000 -0.18 |
32.44 | 29.31 | 32.00 | 2,322,601 |
| 30 Apr 13 |
31.16000 -0.07 |
31.41 | 30.90 | 31.27 | 1,072,237 |
| 29 Apr 13 |
31.23000 +0.32 |
31.32 | 30.89 | 30.95 | 963,684 |
| 26 Apr 13 |
30.91000 -0.30 |
31.25 | 30.63 | 31.22 | 840,509 |
| 25 Apr 13 |
31.21000 +0.26 |
31.34 | 30.81 | 30.83 | 1,185,426 |
| 24 Apr 13 |
30.95000 +0.70 |
30.97 | 30.16 | 30.26 | 1,413,692 |
| 23 Apr 13 |
30.24500 +1.08 |
30.39 | 29.15 | 29.22 | 2,049,417 |
| 22 Apr 13 |
29.16510 -0.27 |
29.71 | 29.01 | 29.71 | 1,258,967 |
| 19 Apr 13 |
29.44000 +0.17 |
30.05 | 29.24 | 29.56 | 1,566,976 |
| 18 Apr 13 |
29.27000 -0.23 |
29.94 | 29.16 | 29.50 | 1,254,016 |
| 17 Apr 13 |
29.50000 -1.09 |
30.76 | 29.39 | 30.75 | 2,076,686 |
| 16 Apr 13 |
30.59500 -0.44 |
31.13 | 30.38 | 30.89 | 1,653,820 |
| 15 Apr 13 |
31.03500 -0.52 |
31.69 | 30.76 | 31.49 | 1,504,536 |
| 12 Apr 13 |
31.56000 -0.06 |
32.15 | 31.44 | 31.67 | 1,678,460 |
| 11 Apr 13 |
31.61500 +0.10 |
31.90 | 31.26 | 31.36 | 1,112,516 |
| 10 Apr 13 |
31.51000 +0.51 |
31.65 | 30.93 | 31.00 | 1,833,961 |
| 09 Apr 13 |
31.00000 +0.63 |
31.05 | 30.52 | 30.52 | 1,483,452 |
| 08 Apr 13 |
30.37000 -0.15 |
30.65 | 30.06 | 30.65 | 1,188,361 |
| 05 Apr 13 |
30.52000 -0.06 |
31.45 | 30.13 | 30.91 | 2,277,762 |
| 04 Apr 13 |
30.58500 +0.05 |
31.19 | 30.52 | 30.83 | 1,567,179 |
| 03 Apr 13 |
30.53500 -1.06 |
31.79 | 30.41 | 31.47 | 2,095,397 |
| 02 Apr 13 |
31.59500 -0.16 |
31.68 | 30.76 | 31.36 | 2,674,466 |
| 28 Mar 13 |
31.75000 -0.69 |
32.23 | 31.73 | 32.20 | 1,623,234 |
| 27 Mar 13 |
32.44000 -0.63 |
33.38 | 32.12 | 33.38 | 1,419,941 |
| 26 Mar 13 |
33.06500 +0.48 |
33.41 | 32.51 | 32.60 | 1,208,561 |
| 25 Mar 13 |
32.58500 -0.82 |
34.30 | 32.32 | 33.90 | 1,636,702 |
| 22 Mar 13 |
33.40000 -0.35 |
33.73 | 33.17 | 33.56 | 963,406 |
| 21 Mar 13 |
33.75500 -0.51 |
34.20 | 33.45 | 34.04 | 1,363,489 |
| 20 Mar 13 |
34.27000 +0.55 |
34.29 | 33.81 | 33.97 | 876,390 |
| 19 Mar 13 |
33.72000 -0.82 |
34.58 | 33.58 | 34.46 | 1,527,082 |
| 18 Mar 13 |
34.54500 -0.10 |
34.65 | 33.51 | 34.13 | 1,090,673 |
| 15 Mar 13 |
34.64000 -0.46 |
35.20 | 34.64 | 35.00 | 1,396,242 |
| 14 Mar 13 |
35.10000 +0.28 |
35.28 | 34.88 | 34.88 | 921,369 |
| 13 Mar 13 |
34.82000 -0.42 |
35.21 | 34.78 | 35.20 | 787,708 |
| 12 Mar 13 |
35.24000 +0.24 |
35.42 | 34.90 | 34.97 | 839,440 |
| 11 Mar 13 |
35.00000 -0.50 |
35.45 | 34.90 | 35.40 | 916,666 |
| 08 Mar 13 |
35.50000 +0.63 |
35.78 | 35.11 | 35.12 | 1,264,809 |
| 07 Mar 13 |
34.86500 +0.26 |
35.33 | 34.33 | 34.61 | 1,149,518 |
| 06 Mar 13 |
34.61000 +0.40 |
35.17 | 34.31 | 34.42 | 1,381,834 |
| 05 Mar 13 |
34.21000 +0.65 |
34.42 | 33.87 | 33.89 | 1,421,435 |
| 04 Mar 13 |
33.55510 -0.24 |
33.74 | 33.28 | 33.67 | 933,124 |
| 01 Mar 13 |
33.80000 +0.00 |
34.00 | 33.24 | 34.00 | 1,313,702 |
| 28 Feb 13 |
33.80000 +0.95 |
33.96 | 33.00 | 33.05 | 2,276,029 |
| 27 Feb 13 |
32.84500 +0.40 |
32.85 | 32.22 | 32.71 | 1,313,025 |
| 26 Feb 13 |
32.45000 -0.84 |
32.85 | 31.94 | 32.15 | 1,333,030 |
| 25 Feb 13 |
33.29500 +0.28 |
33.49 | 32.85 | 33.04 | 1,479,601 |
| 22 Feb 13 |
33.01500 +0.11 |
33.50 | 32.83 | 33.04 | 1,130,797 |
| 21 Feb 13 |
32.90500 -0.89 |
33.60 | 32.62 | 33.42 | 1,203,490 |
| 20 Feb 13 |
33.79500 -0.45 |
34.40 | 33.63 | 34.20 | 914,339 |
| 19 Feb 13 |
34.24000 +0.74 |
34.44 | 33.40 | 33.51 | 1,368,035 |
| 18 Feb 13 |
33.50500 +0.10 |
33.52 | 33.17 | 33.34 | 512,277 |
| 15 Feb 13 |
33.40000 -0.22 |
33.87 | 33.33 | 33.44 | 1,206,405 |
| 14 Feb 13 |
33.62500 +0.28 |
33.75 | 32.83 | 33.33 | 1,283,662 |
| 13 Feb 13 |
33.34000 +0.69 |
33.37 | 32.31 | 32.74 | 1,182,573 |
| 12 Feb 13 |
32.64500 +0.23 |
32.65 | 32.14 | 32.33 | 884,122 |
| 11 Feb 13 |
32.42000 +0.09 |
32.70 | 32.22 | 32.49 | 723,833 |
| 08 Feb 13 |
32.33000 +0.22 |
32.47 | 32.08 | 32.17 | 909,851 |
| 07 Feb 13 |
32.11500 -0.13 |
32.65 | 32.01 | 32.44 | 994,483 |
| 06 Feb 13 |
32.24010 -0.56 |
33.15 | 32.10 | 32.84 | 1,414,340 |
| 05 Feb 13 |
32.80500 -0.04 |
32.96 | 32.42 | 32.67 | 1,070,983 |
| 04 Feb 13 |
32.84500 -0.62 |
33.94 | 32.85 | 33.51 | 1,833,384 |
| 01 Feb 13 |
33.46500 +0.77 |
33.50 | 32.55 | 32.56 | 1,246,238 |
| 31 Jan 13 |
32.69010 -0.26 |
32.99 | 32.17 | 32.90 | 1,310,903 |
| 30 Jan 13 |
32.95500 -1.11 |
34.17 | 32.78 | 34.16 | 1,902,126 |
| 29 Jan 13 |
34.06500 +0.53 |
34.15 | 33.62 | 33.63 | 1,707,941 |
| 28 Jan 13 |
33.53000 +0.93 |
33.69 | 32.74 | 32.79 | 2,026,502 |
| 25 Jan 13 |
32.59510 +0.21 |
32.62 | 31.95 | 32.40 | 1,057,616 |
| 24 Jan 13 |
32.38500 +0.14 |
32.40 | 31.90 | 32.17 | 896,694 |
| 23 Jan 13 |
32.24010 +0.19 |
32.33 | 31.40 | 32.06 | 1,374,642 |
| 22 Jan 13 |
32.05010 +0.18 |
32.40 | 31.33 | 31.79 | 3,137,768 |
| 21 Jan 13 |
31.87500 -0.13 |
32.40 | 31.83 | 32.11 | 906,861 |
| 18 Jan 13 |
32.00500 -0.24 |
32.40 | 31.85 | 32.38 | 1,182,151 |
| 17 Jan 13 |
32.25000 +0.50 |
32.25 | 31.56 | 31.75 | 1,081,761 |
| 16 Jan 13 |
31.75500 +0.24 |
31.77 | 31.10 | 31.58 | 1,129,211 |
| 15 Jan 13 |
31.51000 -0.03 |
31.99 | 31.28 | 31.51 | 994,660 |
| 14 Jan 13 |
31.54000 -0.79 |
32.47 | 31.37 | 32.45 | 1,451,426 |
| 11 Jan 13 |
32.33500 +0.46 |
32.37 | 31.60 | 32.00 | 1,129,405 |
| 10 Jan 13 |
31.87500 +1.06 |
32.00 | 31.42 | 31.69 | 2,289,451 |
| 09 Jan 13 |
30.81500 -0.01 |
31.35 | 30.05 | 30.76 | 1,897,985 |
| 08 Jan 13 |
30.82500 -1.07 |
31.89 | 30.70 | 31.87 | 1,859,183 |
| 07 Jan 13 |
31.90000 +0.17 |
31.92 | 31.55 | 31.64 | 1,112,056 |
| 04 Jan 13 |
31.72500 +0.52 |
31.73 | 31.03 | 31.09 | 1,081,344 |
| 03 Jan 13 |
31.21000 -0.02 |
31.42 | 31.05 | 31.22 | 748,974 |
| 02 Jan 13 |
31.23000 +1.09 |
31.23 | 30.69 | 30.79 | 1,052,803 |
| 31 Dec 12 |
30.13500 +0.21 |
30.32 | 29.85 | 29.88 | 439,618 |
| 28 Dec 12 |
29.92500 -0.63 |
30.67 | 29.90 | 30.60 | 625,962 |
| 27 Dec 12 |
30.55500 +0.26 |
30.60 | 30.16 | 30.30 | 832,256 |
| 24 Dec 12 |
30.30000 +0.08 |
30.36 | 30.08 | 30.23 | 266,955 |
| 21 Dec 12 |
30.22000 -0.76 |
31.00 | 30.16 | 30.85 | 1,958,346 |
| 20 Dec 12 |
30.98000 +0.02 |
31.25 | 30.78 | 30.99 | 1,176,045 |
| 19 Dec 12 |
30.95500 +0.43 |
31.10 | 30.75 | 30.77 | 1,141,088 |
| 18 Dec 12 |
30.52000 +0.20 |
30.73 | 30.41 | 30.47 | 1,101,524 |
| 17 Dec 12 |
30.31500 +0.11 |
30.45 | 30.08 | 30.20 | 739,133 |
| 14 Dec 12 |
30.20000 +0.22 |
30.35 | 29.94 | 30.00 | 1,020,954 |
| 13 Dec 12 |
29.98500 -0.22 |
30.32 | 29.81 | 30.25 | 977,126 |
| 12 Dec 12 |
30.20000 -0.07 |
30.54 | 29.78 | 30.40 | 1,086,698 |
| 11 Dec 12 |
30.27000 +0.57 |
30.28 | 29.60 | 29.60 | 1,427,959 |
| 10 Dec 12 |
29.70000 -0.08 |
29.94 | 29.56 | 29.60 | 1,100,633 |
| 07 Dec 12 |
29.77510 +0.05 |
29.86 | 29.47 | 29.70 | 1,260,851 |
| 06 Dec 12 |
29.73000 +0.24 |
29.90 | 29.50 | 29.72 | 1,724,095 |
| 05 Dec 12 |
29.48500 +1.08 |
29.58 | 28.57 | 28.57 | 3,509,695 |
| 04 Dec 12 |
28.41000 +0.33 |
28.55 | 27.94 | 28.00 | 785,631 |
| 03 Dec 12 |
28.07500 +0.09 |
28.46 | 28.00 | 28.08 | 1,066,124 |
| 30 Nov 12 |
27.98500 -0.64 |
28.78 | 27.96 | 28.60 | 1,607,020 |
| 29 Nov 12 |
28.63000 +0.89 |
28.70 | 27.87 | 27.93 | 1,643,120 |
| 28 Nov 12 |
27.74000 +0.33 |
27.83 | 27.09 | 27.16 | 1,591,023 |
| 27 Nov 12 |
27.41000 +0.14 |
27.70 | 27.34 | 27.55 | 1,178,563 |
| 26 Nov 12 |
27.27000 -0.28 |
27.60 | 27.12 | 27.42 | 1,093,412 |
| 23 Nov 12 |
27.55000 +0.23 |
27.60 | 27.07 | 27.43 | 980,544 |
| 22 Nov 12 |
27.31500 +0.53 |
27.56 | 26.90 | 26.97 | 1,110,049 |
| 21 Nov 12 |
26.78500 +0.15 |
26.94 | 26.33 | 26.33 | 1,236,198 |
| 20 Nov 12 |
26.63510 -0.26 |
26.87 | 26.25 | 26.77 | 1,660,187 |
| 19 Nov 12 |
26.90000 +0.76 |
26.91 | 26.32 | 26.38 | 1,335,964 |
| 16 Nov 12 |
26.14000 -0.60 |
26.83 | 26.14 | 26.72 | 2,016,381 |
| 15 Nov 12 |
26.74000 -0.51 |
27.33 | 26.71 | 27.10 | 1,515,128 |
| 14 Nov 12 |
27.25000 -0.49 |
27.92 | 27.25 | 27.65 | 1,542,209 |
| 13 Nov 12 |
27.74000 +0.10 |
27.94 | 27.35 | 27.53 | 1,612,997 |
| 12 Nov 12 |
27.64000 -0.61 |
28.41 | 27.64 | 28.32 | 1,727,705 |
| 09 Nov 12 |
28.25500 -0.44 |
28.91 | 27.78 | 28.74 | 2,485,160 |
| 08 Nov 12 |
28.69000 +0.71 |
28.92 | 28.16 | 28.27 | 2,661,152 |
| 07 Nov 12 |
27.98010 +0.38 |
29.60 | 27.98 | 28.85 | 6,266,834 |
| 06 Nov 12 |
27.60000 +0.52 |
27.61 | 27.02 | 27.09 | 1,762,400 |
| 05 Nov 12 |
27.08000 -0.04 |
27.32 | 26.86 | 26.96 | 1,004,403 |
| 02 Nov 12 |
27.11510 +0.34 |
27.18 | 26.77 | 26.84 | 1,371,351 |
| 01 Nov 12 |
26.78000 +0.43 |
27.01 | 26.07 | 26.31 | 1,229,025 |
| 31 Oct 12 |
26.35000 +0.09 |
26.70 | 26.24 | 26.31 | 1,287,436 |
| 30 Oct 12 |
26.26500 +0.60 |
26.33 | 25.75 | 25.83 | 1,166,706 |
| 29 Oct 12 |
25.66500 -0.69 |
26.30 | 25.67 | 26.29 | 1,454,244 |
| 26 Oct 12 |
26.36000 -0.05 |
26.50 | 25.87 | 26.13 | 1,389,850 |
| 25 Oct 12 |
26.41000 -0.31 |
26.89 | 26.40 | 26.70 | 1,199,403 |
| 24 Oct 12 |
26.72000 +0.60 |
26.99 | 26.17 | 26.58 | 1,918,987 |
| 23 Oct 12 |
26.12000 -0.94 |
27.20 | 26.01 | 27.05 | 2,029,311 |
| 22 Oct 12 |
27.06500 -0.30 |
27.61 | 27.01 | 27.34 | 976,944 |
| 19 Oct 12 |
27.36500 -1.01 |
28.11 | 27.35 | 28.10 | 2,248,238 |
| 18 Oct 12 |
28.38000 +0.13 |
28.58 | 28.02 | 28.31 | 1,973,559 |
| 17 Oct 12 |
28.25000 +0.74 |
28.28 | 27.57 | 27.74 | 2,066,088 |
| 16 Oct 12 |
27.51500 -0.12 |
28.00 | 27.20 | 27.86 | 1,826,241 |
| 15 Oct 12 |
27.63010 +0.51 |
27.94 | 27.13 | 27.18 | 1,833,884 |
| 12 Oct 12 |
27.12000 -0.06 |
27.38 | 26.88 | 27.09 | 930,191 |
| 11 Oct 12 |
27.18500 +0.04 |
27.45 | 26.86 | 26.96 | 1,327,610 |
| 10 Oct 12 |
27.14500 -0.09 |
27.33 | 26.80 | 27.00 | 1,156,563 |
| 09 Oct 12 |
27.23500 -0.03 |
27.65 | 27.10 | 27.32 | 1,561,892 |
| 08 Oct 12 |
27.26500 -0.44 |
27.61 | 26.93 | 27.35 | 1,606,493 |
| 05 Oct 12 |
27.70500 +0.99 |
27.75 | 26.70 | 26.78 | 2,645,526 |
| 04 Oct 12 |
26.72000 -0.06 |
27.06 | 26.47 | 26.93 | 1,607,625 |
| 03 Oct 12 |
26.77500 -0.07 |
27.19 | 26.45 | 26.80 | 2,396,256 |
| 02 Oct 12 |
26.84500 -1.38 |
27.05 | 25.84 | 26.15 | 9,623,452 |
| 01 Oct 12 |
28.22500 +0.94 |
28.40 | 27.21 | 27.21 | 1,495,881 |
| 28 Sep 12 |
27.28500 -0.67 |
28.22 | 27.28 | 27.88 | 1,344,976 |
| 27 Sep 12 |
27.95500 +0.28 |
28.13 | 27.63 | 27.90 | 1,328,740 |
| 26 Sep 12 |
27.67500 -0.95 |
28.40 | 27.67 | 28.30 | 1,575,032 |
| 25 Sep 12 |
28.62500 +0.07 |
28.85 | 28.44 | 28.67 | 1,242,600 |
| 24 Sep 12 |
28.56000 -0.70 |
29.20 | 28.55 | 29.18 | 1,371,977 |
| 21 Sep 12 |
29.26000 -0.08 |
29.73 | 29.26 | 29.63 | 1,583,306 |
| 20 Sep 12 |
29.34000 -0.51 |
29.78 | 29.26 | 29.50 | 1,408,732 |
| 19 Sep 12 |
29.85000 +0.08 |
30.02 | 29.42 | 29.81 | 1,449,725 |
| 18 Sep 12 |
29.77000 -0.23 |
30.10 | 29.58 | 29.90 | 1,416,111 |
| 17 Sep 12 |
29.99500 -0.17 |
30.30 | 29.94 | 30.00 | 1,556,318 |
| 14 Sep 12 |
30.17000 +0.45 |
30.72 | 30.14 | 30.38 | 2,406,763 |
| 13 Sep 12 |
29.72000 -0.11 |
29.85 | 29.42 | 29.78 | 1,067,641 |
| 12 Sep 12 |
29.83000 +0.37 |
30.23 | 29.42 | 29.49 | 1,314,223 |
| 11 Sep 12 |
29.45510 -0.14 |
29.53 | 28.81 | 29.41 | 1,403,435 |
| 10 Sep 12 |
29.59500 -0.41 |
29.95 | 29.40 | 29.70 | 1,516,455 |
| 07 Sep 12 |
30.00010 +1.05 |
30.09 | 28.95 | 29.00 | 2,548,595 |
| 06 Sep 12 |
28.95000 +0.76 |
28.95 | 27.76 | 28.00 | 2,333,912 |
| 05 Sep 12 |
28.19500 +0.07 |
28.34 | 27.75 | 28.01 | 985,538 |
| 04 Sep 12 |
28.12000 -0.51 |
28.66 | 28.07 | 28.61 | 730,719 |
| 03 Sep 12 |
28.63500 +0.33 |
28.67 | 28.10 | 28.12 | 666,893 |
| 31 Aug 12 |
28.31000 +0.47 |
28.55 | 27.73 | 27.73 | 1,017,823 |
| 30 Aug 12 |
27.84000 -0.24 |
28.15 | 27.68 | 28.00 | 667,337 |
| 29 Aug 12 |
28.08000 -0.14 |
28.27 | 27.56 | 28.15 | 1,128,418 |
| 28 Aug 12 |
28.22000 -0.42 |
28.77 | 28.22 | 28.46 | 904,656 |
| 27 Aug 12 |
28.63500 +0.18 |
28.72 | 28.25 | 28.43 | 703,733 |
| 24 Aug 12 |
28.46000 -0.09 |
28.61 | 28.13 | 28.56 | 901,406 |
| 23 Aug 12 |
28.54500 -0.25 |
29.17 | 28.40 | 28.98 | 915,596 |
| 22 Aug 12 |
28.80000 -0.64 |
29.30 | 28.66 | 29.30 | 904,738 |
| 21 Aug 12 |
29.43500 +0.45 |
29.49 | 29.08 | 29.17 | 836,379 |
| 20 Aug 12 |
28.98500 -0.06 |
29.33 | 28.76 | 29.09 | 973,882 |
| 17 Aug 12 |
29.05000 +0.68 |
29.05 | 28.42 | 28.44 | 1,273,391 |
| 16 Aug 12 |
28.37000 +0.63 |
28.38 | 27.69 | 27.96 | 748,155 |
| 15 Aug 12 |
27.74500 -0.38 |
28.05 | 27.65 | 28.05 | 633,966 |
| 14 Aug 12 |
28.13000 +0.34 |
28.14 | 27.82 | 27.85 | 599,765 |
| 13 Aug 12 |
27.78500 -0.08 |
28.11 | 27.56 | 27.85 | 606,700 |
| 10 Aug 12 |
27.86000 -0.41 |
28.18 | 27.68 | 28.10 | 922,581 |
| 09 Aug 12 |
28.27500 +0.03 |
28.49 | 27.91 | 28.39 | 1,009,258 |
| 08 Aug 12 |
28.24000 +0.06 |
28.51 | 27.94 | 28.00 | 1,640,467 |
| 07 Aug 12 |
28.18500 +0.24 |
28.24 | 27.56 | 27.80 | 1,196,855 |
| 06 Aug 12 |
27.94000 +0.75 |
28.10 | 27.09 | 27.09 | 1,802,807 |
| 03 Aug 12 |
27.19000 +1.21 |
27.48 | 25.96 | 26.00 | 2,068,131 |
| 02 Aug 12 |
25.98000 -0.98 |
27.20 | 25.91 | 26.86 | 1,940,010 |
| 01 Aug 12 |
26.95510 -0.08 |
27.15 | 26.75 | 26.94 | 953,675 |
| 31 Jul 12 |
27.04000 -0.06 |
27.48 | 26.90 | 27.20 | 1,801,142 |
| 30 Jul 12 |
27.10000 +0.36 |
27.10 | 26.58 | 26.95 | 1,666,921 |
| 27 Jul 12 |
26.74000 +0.56 |
26.74 | 25.68 | 26.36 | 1,657,610 |
| 26 Jul 12 |
26.18500 +1.20 |
26.19 | 24.70 | 24.97 | 2,357,712 |
| 25 Jul 12 |
24.98500 +0.00 |
25.57 | 24.85 | 24.89 | 1,787,500 |
| 24 Jul 12 |
24.99000 +0.17 |
25.58 | 24.80 | 25.07 | 1,836,051 |
| 23 Jul 12 |
24.81500 -1.17 |
25.77 | 24.77 | 25.68 | 2,167,772 |
| 20 Jul 12 |
25.99000 -0.73 |
26.82 | 25.88 | 26.68 | 2,793,595 |
| 19 Jul 12 |
26.71500 +0.81 |
27.24 | 26.14 | 26.71 | 4,441,191 |
| 18 Jul 12 |
25.90500 +0.90 |
25.94 | 24.80 | 25.15 | 2,053,428 |
| 17 Jul 12 |
25.01000 +0.12 |
25.45 | 24.89 | 24.98 | 1,288,356 |
| 16 Jul 12 |
24.89000 +0.06 |
24.97 | 24.43 | 24.90 | 1,028,268 |
| 13 Jul 12 |
24.83000 +0.75 |
24.83 | 24.17 | 24.24 | 1,067,648 |
| 12 Jul 12 |
24.08500 -0.33 |
24.65 | 23.98 | 24.27 | 1,425,273 |
| 11 Jul 12 |
24.41500 -0.61 |
24.76 | 24.27 | 24.74 | 1,954,915 |
| 10 Jul 12 |
25.02500 +0.20 |
25.52 | 24.69 | 24.91 | 1,632,201 |
| 09 Jul 12 |
24.82500 -0.09 |
24.99 | 24.51 | 24.92 | 1,352,319 |
| 06 Jul 12 |
24.92000 -0.98 |
25.84 | 24.92 | 25.76 | 1,379,627 |
| 05 Jul 12 |
25.89500 -0.33 |
26.97 | 25.55 | 26.20 | 2,296,275 |
| 04 Jul 12 |
26.23000 +0.13 |
26.30 | 25.63 | 26.07 | 1,375,916 |
| 03 Jul 12 |
26.10500 +0.73 |
26.10 | 25.41 | 25.47 | 1,883,250 |
| 02 Jul 12 |
25.37500 +0.44 |
25.99 | 24.85 | 25.06 | 2,856,149 |
| 29 Jun 12 |
24.93000 +1.78 |
24.94 | 23.88 | 24.00 | 2,677,334 |
| 28 Jun 12 |
23.15000 -1.04 |
23.63 | 22.70 | 23.53 | 1,962,829 |
| 27 Jun 12 |
24.19000 +0.65 |
24.24 | 23.33 | 23.70 | 1,671,958 |
| 26 Jun 12 |
23.54500 -0.36 |
23.99 | 23.41 | 23.82 | 2,060,978 |
| 25 Jun 12 |
23.91000 -0.86 |
24.66 | 23.81 | 24.66 | 1,225,402 |
| 22 Jun 12 |
24.77500 -0.49 |
25.14 | 24.66 | 24.90 | 1,322,511 |
| 21 Jun 12 |
25.26500 +0.00 |
25.84 | 24.82 | 25.05 | 2,308,668 |
| 20 Jun 12 |
25.26500 +0.51 |
25.26 | 24.59 | 24.84 | 2,037,156 |
| 19 Jun 12 |
24.75500 +0.63 |
24.82 | 24.22 | 24.26 | 1,772,078 |
| 18 Jun 12 |
24.13000 -0.10 |
25.05 | 24.07 | 24.68 | 2,740,977 |
| 15 Jun 12 |
24.23000 +0.93 |
24.24 | 23.33 | 23.39 | 3,685,869 |
| 14 Jun 12 |
23.30000 +0.00 |
23.36 | 22.73 | 23.28 | 1,878,090 |
| 13 Jun 12 |
23.30000 -1.22 |
24.69 | 22.96 | 24.51 | 3,618,279 |
| 12 Jun 12 |
24.51500 +0.11 |
24.68 | 24.12 | 24.39 | 1,229,538 |
| 11 Jun 12 |
24.40500 -0.22 |
25.42 | 24.34 | 25.38 | 1,622,705 |
| 08 Jun 12 |
24.62000 -0.28 |
24.70 | 24.11 | 24.66 | 1,553,228 |
| 07 Jun 12 |
24.90000 -0.07 |
25.38 | 24.59 | 25.05 | 2,163,405 |
| 06 Jun 12 |
24.96500 +1.34 |
25.00 | 23.83 | 23.84 | 2,940,823 |
| 05 Jun 12 |
23.62510 +0.47 |
23.80 | 23.00 | 23.21 | 1,573,390 |
| 04 Jun 12 |
23.15500 -0.22 |
23.40 | 22.86 | 23.26 | 1,405,182 |
| 01 Jun 12 |
23.37500 -0.12 |
23.67 | 22.78 | 23.63 | 3,000,636 |
| 31 May 12 |
23.49500 -0.61 |
24.33 | 23.18 | 24.17 | 1,876,477 |
| 30 May 12 |
24.10510 -0.68 |
24.75 | 23.97 | 24.50 | 1,915,899 |
| 29 May 12 |
24.78500 +0.96 |
25.01 | 24.00 | 24.00 | 1,974,611 |
| 28 May 12 |
23.82500 +0.07 |
24.45 | 23.79 | 24.00 | 745,162 |
| 25 May 12 |
23.75500 +0.05 |
24.07 | 23.47 | 23.71 | 1,186,366 |
| 24 May 12 |
23.71000 +0.47 |
23.96 | 22.78 | 23.50 | 2,370,648 |
| 23 May 12 |
23.23500 -1.06 |
24.00 | 23.07 | 24.00 | 2,205,217 |
| 22 May 12 |
24.30000 +0.70 |
24.48 | 23.76 | 23.83 | 2,571,499 |
| 21 May 12 |
23.60000 +0.43 |
24.00 | 22.86 | 23.17 | 1,824,710 |
| 18 May 12 |
23.16500 +0.15 |
23.45 | 22.72 | 23.00 | 2,874,306 |
| 17 May 12 |
23.02000 -0.75 |
24.00 | 22.98 | 23.87 | 2,470,804 |
| 16 May 12 |
23.77500 +0.28 |
24.22 | 23.05 | 23.24 | 2,475,120 |
| 15 May 12 |
23.49500 -0.45 |
24.38 | 23.34 | 24.06 | 1,862,510 |
| 14 May 12 |
23.95000 -0.96 |
24.59 | 23.77 | 24.59 | 2,011,899 |
| 11 May 12 |
24.91000 -0.09 |
25.01 | 24.24 | 24.81 | 1,901,220 |
| 10 May 12 |
24.99500 +0.45 |
25.22 | 24.12 | 24.89 | 2,721,719 |
| 09 May 12 |
24.54500 -0.66 |
25.40 | 24.11 | 25.33 | 3,391,240 |
| 08 May 12 |
25.20000 -0.85 |
25.94 | 24.96 | 25.91 | 2,815,349 |
| 07 May 12 |
26.05500 -0.22 |
26.21 | 25.29 | 25.65 | 2,559,898 |
| 04 May 12 |
26.27500 -1.17 |
28.55 | 26.06 | 28.02 | 4,386,836 |
| 03 May 12 |
27.44500 +0.35 |
28.25 | 27.10 | 27.13 | 2,506,222 |
| 02 May 12 |
27.09500 +0.11 |
27.80 | 27.04 | 27.50 | 2,429,603 |
| 30 Apr 12 |
26.98000 -0.65 |
27.83 | 26.88 | 27.80 | 1,170,066 |
| 27 Apr 12 |
27.63010 +0.51 |
28.06 | 26.52 | 26.69 | 2,017,206 |
| 26 Apr 12 |
27.11510 -0.23 |
27.58 | 26.83 | 27.37 | 1,301,328 |
| 25 Apr 12 |
27.35000 +0.74 |
27.50 | 26.45 | 26.70 | 2,202,729 |
| 24 Apr 12 |
26.60510 +1.42 |
26.70 | 25.14 | 25.39 | 3,279,148 |
| 23 Apr 12 |
25.19000 -1.18 |
26.00 | 25.11 | 26.00 | 2,223,782 |
| 20 Apr 12 |
26.37500 +0.08 |
26.77 | 25.92 | 26.35 | 2,460,812 |
| 19 Apr 12 |
26.29000 -0.57 |
27.57 | 26.25 | 26.93 | 2,475,611 |
| 18 Apr 12 |
26.86500 -1.14 |
28.03 | 26.80 | 27.80 | 2,276,728 |
| 17 Apr 12 |
28.00500 +1.07 |
28.05 | 26.80 | 26.94 | 2,486,416 |
| 16 Apr 12 |
26.93500 +0.01 |
27.50 | 26.71 | 26.80 | 1,891,516 |
| 13 Apr 12 |
26.92510 -0.90 |
28.57 | 26.81 | 28.50 | 3,361,654 |
| 12 Apr 12 |
27.82500 +0.62 |
28.05 | 26.74 | 27.38 | 2,785,548 |
| 11 Apr 12 |
27.21000 +1.19 |
27.50 | 26.03 | 26.05 | 3,798,753 |
| 10 Apr 12 |
26.02000 -1.97 |
27.73 | 26.00 | 27.58 | 3,306,405 |
| 05 Apr 12 |
27.99000 +0.25 |
28.40 | 27.34 | 27.90 | 2,438,441 |
| 04 Apr 12 |
27.73500 -1.80 |
29.40 | 27.66 | 29.36 | 3,390,757 |
| 03 Apr 12 |
29.53500 -0.60 |
30.50 | 29.53 | 30.20 | 2,052,085 |
| 02 Apr 12 |
30.13500 +0.88 |
30.29 | 29.06 | 29.52 | 2,340,699 |
| 30 Mar 12 |
29.26000 +0.08 |
30.13 | 28.93 | 29.46 | 1,919,469 |
| 29 Mar 12 |
29.18000 -0.44 |
30.11 | 29.01 | 29.60 | 1,780,715 |
| 28 Mar 12 |
29.61510 -1.12 |
30.92 | 29.58 | 30.59 | 2,046,111 |
| 27 Mar 12 |
30.73510 -0.17 |
31.34 | 30.69 | 31.24 | 1,267,641 |
| 26 Mar 12 |
30.90500 +0.62 |
31.12 | 30.10 | 30.42 | 1,785,568 |
| 23 Mar 12 |
30.28500 +0.51 |
30.34 | 29.54 | 29.77 | 2,100,501 |
| 22 Mar 12 |
29.77000 -0.63 |
30.24 | 29.22 | 30.11 | 2,572,995 |
| 21 Mar 12 |
30.40000 -0.11 |
30.80 | 30.03 | 30.67 | 1,345,436 |
| 20 Mar 12 |
30.51500 -0.74 |
31.18 | 30.15 | 31.16 | 2,233,424 |
| 19 Mar 12 |
31.25500 +0.25 |
31.36 | 30.92 | 30.92 | 2,197,633 |
| 16 Mar 12 |
31.00000 -1.24 |
32.25 | 30.93 | 32.19 | 4,594,542 |
| 15 Mar 12 |
32.23500 +0.68 |
32.44 | 31.51 | 31.65 | 4,018,180 |
| 14 Mar 12 |
31.55500 -1.26 |
32.90 | 31.08 | 32.90 | 4,836,831 |
| 13 Mar 12 |
32.81000 +1.06 |
32.88 | 31.83 | 32.10 | 2,062,059 |
| 12 Mar 12 |
31.75000 -0.17 |
32.04 | 31.53 | 31.80 | 1,106,321 |
| 09 Mar 12 |
31.92010 -0.21 |
32.26 | 31.64 | 32.26 | 1,296,638 |
| 08 Mar 12 |
32.13500 +1.62 |
32.20 | 30.71 | 30.82 | 2,312,395 |
| 07 Mar 12 |
30.51500 +0.33 |
30.72 | 30.07 | 30.19 | 1,295,511 |
| 06 Mar 12 |
30.18500 -2.00 |
31.97 | 30.12 | 31.97 | 2,018,810 |
| 05 Mar 12 |
32.19000 -0.25 |
32.44 | 31.87 | 32.40 | 1,012,668 |
| 02 Mar 12 |
32.43510 +0.06 |
32.68 | 32.20 | 32.53 | 1,157,318 |
| 01 Mar 12 |
32.37500 +0.03 |
32.72 | 32.01 | 32.23 | 1,145,829 |
| 29 Feb 12 |
32.34000 +0.30 |
32.88 | 32.15 | 32.20 | 1,664,505 |
| 28 Feb 12 |
32.04500 -0.15 |
32.27 | 31.66 | 32.03 | 1,675,998 |
| 27 Feb 12 |
32.19000 -0.16 |
32.31 | 31.50 | 32.15 | 1,863,355 |
| 24 Feb 12 |
32.35000 +1.30 |
32.43 | 31.15 | 31.28 | 2,714,406 |
| 23 Feb 12 |
31.05000 +0.43 |
31.18 | 30.51 | 30.51 | 1,923,208 |
| 22 Feb 12 |
30.61500 -0.27 |
31.08 | 30.46 | 30.90 | 1,064,740 |
| 21 Feb 12 |
30.88500 -0.39 |
31.66 | 30.80 | 31.35 | 1,989,711 |
| 20 Feb 12 |
31.27000 +1.18 |
31.33 | 30.20 | 30.35 | 2,334,133 |
| 17 Feb 12 |
30.09000 +0.81 |
30.29 | 29.67 | 29.68 | 2,940,976 |
| 16 Feb 12 |
29.28500 -0.23 |
29.36 | 28.53 | 29.36 | 2,192,692 |
| 15 Feb 12 |
29.51000 +0.00 |
29.85 | 29.31 | 29.72 | 1,236,666 |
| 14 Feb 12 |
29.51000 -0.52 |
30.00 | 29.29 | 29.83 | 1,643,020 |
| 13 Feb 12 |
30.03500 +0.18 |
30.49 | 29.83 | 30.13 | 1,314,666 |
| 10 Feb 12 |
29.85500 -0.42 |
30.34 | 29.69 | 29.92 | 1,893,402 |
| 09 Feb 12 |
30.27000 -0.65 |
31.12 | 30.14 | 30.95 | 2,039,420 |
| 08 Feb 12 |
30.92000 +0.30 |
31.36 | 30.72 | 30.78 | 1,750,188 |
| 07 Feb 12 |
30.62000 -0.09 |
30.87 | 30.16 | 30.87 | 1,366,865 |
| 06 Feb 12 |
30.71500 -0.49 |
31.10 | 30.43 | 31.10 | 1,240,794 |
| 03 Feb 12 |
31.20500 +0.72 |
31.26 | 30.20 | 30.49 | 1,596,666 |
| 02 Feb 12 |
30.48010 +0.62 |
30.77 | 29.75 | 30.00 | 2,981,262 |
| 01 Feb 12 |
29.86000 +0.72 |
29.91 | 29.21 | 29.30 | 2,089,725 |
| 31 Jan 12 |
29.14000 +1.02 |
29.49 | 28.30 | 28.49 | 1,777,027 |
| 30 Jan 12 |
28.11500 -1.10 |
29.30 | 27.96 | 28.97 | 2,141,872 |
| 27 Jan 12 |
29.21500 -0.25 |
29.75 | 28.90 | 29.23 | 1,936,640 |
| 26 Jan 12 |
29.47000 +1.11 |
30.00 | 28.40 | 28.63 | 2,536,174 |
| 25 Jan 12 |
28.36000 -0.53 |
29.17 | 28.08 | 29.03 | 2,132,106 |
| 24 Jan 12 |
28.89500 -0.74 |
29.33 | 28.10 | 29.32 | 3,533,133 |
| 23 Jan 12 |
29.64000 +1.43 |
29.65 | 28.03 | 28.25 | 4,706,457 |
| 20 Jan 12 |
28.21000 +0.06 |
29.30 | 27.85 | 28.50 | 3,802,671 |
| 19 Jan 12 |
28.15000 +3.40 |
28.18 | 25.84 | 26.50 | 8,649,258 |
| 18 Jan 12 |
24.75500 +0.07 |
25.05 | 24.45 | 24.71 | 1,524,207 |
| 17 Jan 12 |
24.68000 +0.32 |
25.01 | 24.23 | 24.66 | 2,683,319 |
| 16 Jan 12 |
24.36000 +0.18 |
24.40 | 23.81 | 23.89 | 1,035,229 |
| 13 Jan 12 |
24.18000 +0.54 |
24.53 | 23.75 | 23.90 | 2,617,539 |
| 12 Jan 12 |
23.64000 -0.02 |
24.47 | 23.55 | 23.79 | 1,815,796 |
| 11 Jan 12 |
23.65500 +0.46 |
23.79 | 23.09 | 23.13 | 2,326,757 |
| 10 Jan 12 |
23.19500 +0.53 |
23.25 | 21.92 | 22.76 | 3,067,433 |
| 09 Jan 12 |
22.66000 -0.10 |
22.98 | 22.45 | 22.80 | 1,305,670 |
| 06 Jan 12 |
22.76500 -0.48 |
23.64 | 22.70 | 23.39 | 1,326,955 |
| 05 Jan 12 |
23.24500 -0.86 |
24.16 | 23.04 | 24.11 | 1,733,179 |
| 04 Jan 12 |
24.10510 -0.33 |
24.54 | 24.01 | 24.33 | 1,365,469 |
| 03 Jan 12 |
24.44000 +0.35 |
24.48 | 23.72 | 24.11 | 1,202,682 |
| 02 Jan 12 |
24.09500 +0.66 |
24.09 | 23.33 | 23.40 | 909,406 |
| 30 Dec 11 |
23.43000 +0.40 |
23.43 | 22.85 | 23.33 | 1,017,825 |
| 29 Dec 11 |
23.03500 +0.25 |
23.13 | 22.63 | 22.89 | 744,154 |
| 28 Dec 11 |
22.78000 -0.43 |
23.33 | 22.72 | 23.26 | 829,463 |
| 27 Dec 11 |
23.21000 +0.09 |
23.40 | 23.11 | 23.20 | 535,214 |
| 23 Dec 11 |
23.12000 -0.13 |
23.58 | 23.00 | 23.46 | 670,151 |
| 22 Dec 11 |
23.24500 +0.60 |
23.30 | 22.73 | 22.73 | 867,346 |
| 21 Dec 11 |
22.65000 -0.67 |
23.86 | 22.50 | 23.50 | 1,314,596 |
| 20 Dec 11 |
23.31500 +1.32 |
23.32 | 21.92 | 22.00 | 1,348,591 |
| 19 Dec 11 |
22.00000 -0.21 |
22.52 | 21.86 | 22.00 | 1,139,470 |
| 16 Dec 11 |
22.21000 -0.33 |
22.82 | 22.07 | 22.77 | 2,657,766 |
| 15 Dec 11 |
22.53510 +0.08 |
23.05 | 22.24 | 22.50 | 1,638,559 |
| 14 Dec 11 |
22.46000 -1.09 |
23.67 | 22.35 | 23.28 | 2,166,706 |
| 13 Dec 11 |
23.54500 -0.10 |
23.97 | 23.35 | 23.70 | 1,627,656 |
| 12 Dec 11 |
23.64500 -0.91 |
24.55 | 23.62 | 24.42 | 1,490,178 |
| 09 Dec 11 |
24.55500 +0.91 |
24.69 | 23.27 | 23.39 | 2,468,346 |
| 08 Dec 11 |
23.64500 -1.96 |
25.73 | 23.52 | 25.29 | 3,250,009 |
| 07 Dec 11 |
25.60500 -0.23 |
26.48 | 25.34 | 26.14 | 1,701,135 |
| 06 Dec 11 |
25.83000 -0.75 |
26.53 | 25.83 | 26.15 | 1,576,567 |
| 05 Dec 11 |
26.58500 +0.92 |
26.75 | 26.08 | 26.08 | 1,653,764 |
| 02 Dec 11 |
25.66000 +0.25 |
26.30 | 25.55 | 25.69 | 1,533,460 |
| 01 Dec 11 |
25.41000 -0.28 |
25.74 | 25.17 | 25.70 | 1,520,344 |
| 30 Nov 11 |
25.69000 +1.43 |
25.91 | 23.75 | 23.95 | 2,252,260 |
| 29 Nov 11 |
24.26000 +0.19 |
24.48 | 23.63 | 23.94 | 1,302,438 |
| 28 Nov 11 |
24.06500 +1.44 |
24.14 | 23.00 | 23.02 | 2,084,879 |
| 25 Nov 11 |
22.62000 +0.35 |
22.74 | 21.82 | 22.29 | 1,408,385 |
| 24 Nov 11 |
22.27000 +0.17 |
23.20 | 22.15 | 22.23 | 1,742,479 |
| 23 Nov 11 |
22.10000 -0.78 |
23.18 | 22.10 | 22.58 | 1,969,154 |
| 22 Nov 11 |
22.88500 +0.14 |
23.28 | 22.80 | 22.98 | 2,715,967 |
| 21 Nov 11 |
22.75000 -1.24 |
23.92 | 22.75 | 23.87 | 2,554,683 |
| 18 Nov 11 |
23.99000 -0.35 |
24.47 | 23.81 | 24.07 | 2,374,982 |
| 17 Nov 11 |
24.34000 -1.31 |
25.61 | 24.25 | 25.48 | 2,865,999 |
| 16 Nov 11 |
25.65000 -0.08 |
26.24 | 25.42 | 25.65 | 1,754,028 |
| 15 Nov 11 |
25.72500 -0.82 |
26.41 | 25.66 | 26.21 | 1,990,455 |
| 14 Nov 11 |
26.55000 -1.16 |
27.99 | 26.36 | 27.83 | 2,922,726 |
| 11 Nov 11 |
27.70500 +2.01 |
27.84 | 25.50 | 25.78 | 2,861,713 |
| 10 Nov 11 |
25.69500 -0.64 |
26.85 | 25.48 | 25.60 | 2,306,058 |
| 09 Nov 11 |
26.33000 -1.59 |
28.41 | 26.23 | 28.24 | 2,873,972 |
| 08 Nov 11 |
27.92000 +0.86 |
28.47 | 27.00 | 27.05 | 2,980,946 |
| 07 Nov 11 |
27.06000 -0.05 |
27.56 | 26.44 | 26.75 | 1,410,961 |
| 04 Nov 11 |
27.11000 -0.39 |
28.00 | 26.75 | 27.01 | 3,150,662 |
| 03 Nov 11 |
27.50010 +1.52 |
27.67 | 25.36 | 25.39 | 2,664,532 |
| 02 Nov 11 |
25.98500 +0.37 |
26.40 | 25.30 | 25.90 | 2,094,238 |
| 01 Nov 11 |
25.61010 -1.49 |
26.48 | 25.40 | 26.35 | 3,510,946 |
| 31 Oct 11 |
27.10000 -2.20 |
28.98 | 27.10 | 28.75 | 2,707,901 |
| 28 Oct 11 |
29.29510 -0.59 |
30.00 | 28.74 | 29.95 | 2,496,838 |
| 27 Oct 11 |
29.89000 +2.62 |
29.90 | 28.11 | 28.38 | 3,254,542 |
| 26 Oct 11 |
27.27000 +0.24 |
28.08 | 26.75 | 26.94 | 1,692,665 |
| 25 Oct 11 |
27.03000 -0.28 |
27.66 | 26.65 | 27.18 | 1,424,697 |
| 24 Oct 11 |
27.31500 +1.22 |
27.36 | 26.15 | 26.25 | 1,606,000 |
| 21 Oct 11 |
26.10000 +1.30 |
26.10 | 25.00 | 25.07 | 2,131,268 |
| 20 Oct 11 |
24.80500 -1.23 |
25.75 | 24.81 | 25.45 | 3,030,504 |
| 19 Oct 11 |
26.03500 +0.15 |
26.50 | 25.52 | 26.20 | 1,565,663 |
| 18 Oct 11 |
25.89000 -0.14 |
26.30 | 25.15 | 25.80 | 1,783,979 |
| 17 Oct 11 |
26.03000 -1.06 |
28.16 | 25.92 | 27.50 | 2,659,541 |
| 14 Oct 11 |
27.09500 +1.20 |
27.40 | 25.84 | 26.23 | 2,000,208 |
| 13 Oct 11 |
25.89000 -1.02 |
27.50 | 25.77 | 26.87 | 2,302,217 |
| 12 Oct 11 |
26.90500 +1.67 |
26.91 | 24.76 | 25.14 | 2,793,699 |
| 11 Oct 11 |
25.24000 -0.20 |
25.48 | 24.71 | 25.48 | 1,320,380 |
| 10 Oct 11 |
25.44000 +1.23 |
25.44 | 24.20 | 24.53 | 1,944,125 |
| 07 Oct 11 |
24.21500 -0.68 |
24.95 | 23.90 | 24.90 | 2,400,412 |
| 06 Oct 11 |
24.90000 +1.53 |
24.90 | 23.53 | 23.62 | 2,772,141 |
| 05 Oct 11 |
23.36500 +1.32 |
23.38 | 22.32 | 22.55 | 2,386,187 |
| 04 Oct 11 |
22.04500 -1.77 |
23.55 | 21.91 | 23.49 | 3,616,737 |
| 03 Oct 11 |
23.81500 -1.06 |
24.47 | 23.77 | 24.22 | 1,945,853 |
| 30 Sep 11 |
24.87510 -0.55 |
25.57 | 24.55 | 25.30 | 2,028,649 |
| 29 Sep 11 |
25.42500 +0.18 |
25.90 | 25.02 | 25.07 | 2,701,424 |
| 28 Sep 11 |
25.24500 -1.26 |
26.50 | 25.06 | 26.24 | 3,405,616 |
| 27 Sep 11 |
26.51000 +2.64 |
26.51 | 24.58 | 24.60 | 4,037,050 |
| 26 Sep 11 |
23.87500 +0.26 |
24.30 | 23.00 | 23.14 | 2,345,125 |
| 23 Sep 11 |
23.61000 -0.61 |
24.49 | 22.70 | 24.44 | 3,648,027 |
| 22 Sep 11 |
24.22000 -1.77 |
25.25 | 24.17 | 25.22 | 3,306,807 |
| 21 Sep 11 |
25.98500 -0.51 |
26.72 | 25.91 | 26.53 | 1,711,863 |
| 20 Sep 11 |
26.50000 +0.08 |
26.77 | 26.00 | 26.10 | 1,688,039 |
| 19 Sep 11 |
26.41500 -0.88 |
27.24 | 26.39 | 27.24 | 2,633,295 |
| 16 Sep 11 |
27.29000 -0.50 |
28.17 | 27.20 | 28.17 | 10,805,573 |
| 15 Sep 11 |
27.79010 +1.09 |
27.90 | 26.63 | 26.95 | 3,239,531 |
| 14 Sep 11 |
26.70010 +0.38 |
26.78 | 25.86 | 25.87 | 2,855,738 |
| 13 Sep 11 |
26.32500 +0.38 |
26.48 | 25.03 | 26.48 | 3,705,876 |
| 12 Sep 11 |
25.94500 -1.59 |
26.83 | 25.85 | 26.82 | 3,799,661 |
| 09 Sep 11 |
27.53500 -1.33 |
28.84 | 27.50 | 28.69 | 2,753,385 |
| 08 Sep 11 |
28.86000 -0.14 |
29.43 | 28.26 | 29.00 | 2,013,734 |
| 07 Sep 11 |
29.00000 +1.08 |
29.00 | 28.27 | 28.64 | 2,045,344 |
| 06 Sep 11 |
27.92000 -1.00 |
29.28 | 27.63 | 28.90 | 3,261,685 |
| 05 Sep 11 |
28.91500 -1.89 |
30.06 | 28.52 | 29.99 | 2,517,729 |
| 02 Sep 11 |
30.80500 -1.83 |
32.23 | 30.57 | 32.18 | 2,686,029 |
| 01 Sep 11 |
32.64000 +0.31 |
33.10 | 31.55 | 32.59 | 2,201,345 |
| 31 Aug 11 |
32.32500 +1.36 |
32.48 | 30.90 | 31.23 | 2,316,138 |
| 30 Aug 11 |
30.97000 +0.06 |
31.55 | 30.59 | 31.25 | 1,431,402 |
| 29 Aug 11 |
30.91000 +0.73 |
31.04 | 30.55 | 30.78 | 869,127 |
| 26 Aug 11 |
30.18500 -0.30 |
30.67 | 29.45 | 30.51 | 1,839,698 |
| 25 Aug 11 |
30.48500 -0.28 |
31.48 | 30.23 | 31.16 | 1,733,365 |
| 24 Aug 11 |
30.76500 +0.81 |
31.27 | 30.02 | 30.34 | 1,847,509 |
| 23 Aug 11 |
29.96000 +0.22 |
30.64 | 29.52 | 30.26 | 1,799,692 |
| 22 Aug 11 |
29.74000 -0.03 |
31.03 | 29.40 | 29.40 | 3,125,994 |
| 19 Aug 11 |
29.77000 -0.23 |
30.50 | 28.36 | 29.74 | 3,509,667 |
| 18 Aug 11 |
30.00010 -2.34 |
31.93 | 29.74 | 31.83 | 4,595,862 |
| 17 Aug 11 |
32.34500 -0.02 |
32.82 | 31.69 | 32.09 | 1,791,485 |
| 16 Aug 11 |
32.36500 -0.33 |
32.60 | 31.69 | 32.46 | 1,893,464 |
| 15 Aug 11 |
32.69010 +0.07 |
33.26 | 32.13 | 32.95 | 1,174,497 |
| 12 Aug 11 |
32.62510 +1.38 |
32.87 | 30.43 | 31.27 | 2,639,161 |
| 11 Aug 11 |
31.24500 +0.67 |
31.78 | 29.24 | 31.77 | 4,889,375 |
| 10 Aug 11 |
30.57510 -2.22 |
33.76 | 30.52 | 33.27 | 4,463,691 |
| 09 Aug 11 |
32.79500 +1.41 |
33.04 | 30.12 | 31.35 | 5,236,698 |
| 08 Aug 11 |
31.38000 -2.09 |
34.33 | 31.21 | 32.97 | 3,951,535 |
| 05 Aug 11 |
33.46500 +1.17 |
34.39 | 31.18 | 31.18 | 7,240,180 |
| 04 Aug 11 |
32.29000 -1.65 |
34.54 | 32.16 | 34.53 | 4,475,890 |
| 03 Aug 11 |
33.94500 -0.71 |
34.76 | 33.65 | 34.11 | 2,212,567 |
| 02 Aug 11 |
34.65000 -0.78 |
35.44 | 34.52 | 35.26 | 2,862,600 |
| 01 Aug 11 |
35.43500 -1.32 |
37.54 | 35.39 | 37.35 | 2,967,056 |
| 29 Jul 11 |
36.75500 -0.70 |
37.53 | 36.21 | 37.01 | 2,358,816 |
| 28 Jul 11 |
37.46000 -0.32 |
37.76 | 36.92 | 37.40 | 1,750,761 |
| 27 Jul 11 |
37.77500 -1.28 |
39.00 | 37.60 | 38.99 | 1,873,799 |
| 26 Jul 11 |
39.05500 -0.37 |
39.65 | 38.51 | 39.53 | 1,593,259 |
| 25 Jul 11 |
39.42500 -0.07 |
39.78 | 38.97 | 39.17 | 1,233,002 |
| 22 Jul 11 |
39.49000 +0.41 |
39.96 | 39.04 | 39.35 | 1,467,051 |
| 21 Jul 11 |
39.08500 +0.11 |
39.60 | 38.28 | 39.10 | 2,247,126 |
| 20 Jul 11 |
38.97010 +0.52 |
38.99 | 37.13 | 37.70 | 4,533,752 |
| 19 Jul 11 |
38.45000 +0.35 |
38.65 | 38.09 | 38.24 | 2,394,322 |
| 18 Jul 11 |
38.09500 -1.91 |
39.81 | 38.06 | 39.59 | 3,026,400 |
| 15 Jul 11 |
40.01000 -0.26 |
40.19 | 39.70 | 40.00 | 2,026,514 |
| 14 Jul 11 |
40.27000 -0.44 |
40.65 | 40.04 | 40.20 | 1,236,563 |
| 13 Jul 11 |
40.71000 +0.75 |
40.96 | 39.72 | 39.88 | 1,795,990 |
| 12 Jul 11 |
39.95500 -0.37 |
40.10 | 38.97 | 39.85 | 2,621,938 |
| 11 Jul 11 |
40.32500 -0.92 |
41.03 | 40.08 | 41.01 | 1,921,465 |
| 08 Jul 11 |
41.25000 -1.04 |
42.26 | 41.19 | 42.05 | 2,051,871 |
| 07 Jul 11 |
42.29000 +0.60 |
42.72 | 41.56 | 42.04 | 1,550,849 |
| 06 Jul 11 |
41.69500 -0.58 |
42.55 | 41.68 | 42.42 | 1,614,177 |
| 05 Jul 11 |
42.28000 -0.48 |
42.78 | 42.14 | 42.74 | 1,083,146 |
| 04 Jul 11 |
42.76000 +0.41 |
43.14 | 42.63 | 42.88 | 1,427,249 |
| 01 Jul 11 |
42.35000 -0.17 |
42.55 | 41.88 | 42.53 | 1,220,044 |
| 30 Jun 11 |
42.52000 +0.26 |
42.58 | 41.71 | 41.81 | 1,274,470 |
| 29 Jun 11 |
42.26000 +0.51 |
42.60 | 41.98 | 42.03 | 1,425,310 |
| 28 Jun 11 |
41.75000 +0.08 |
42.40 | 40.89 | 41.85 | 2,030,155 |
| 27 Jun 11 |
41.67500 +0.30 |
41.78 | 41.08 | 41.26 | 859,585 |
| 24 Jun 11 |
41.37010 +0.25 |
42.31 | 41.22 | 41.65 | 1,620,256 |
| 23 Jun 11 |
41.11510 -0.93 |
41.90 | 41.01 | 41.78 | 1,366,948 |
| 22 Jun 11 |
42.04510 -0.43 |
42.47 | 42.01 | 42.34 | 1,131,323 |
| 21 Jun 11 |
42.47500 +0.50 |
42.79 | 42.10 | 42.10 | 1,441,764 |
| 20 Jun 11 |
41.97000 -0.11 |
42.01 | 41.26 | 41.50 | 1,039,622 |
| 17 Jun 11 |
42.07510 +0.28 |
42.38 | 41.05 | 41.64 | 2,387,358 |
| 16 Jun 11 |
41.80000 -0.47 |
42.10 | 41.33 | 41.80 | 1,973,730 |
| 15 Jun 11 |
42.27000 -0.28 |
42.83 | 42.21 | 42.78 | 1,505,446 |
| 14 Jun 11 |
42.55000 +0.75 |
42.76 | 42.00 | 42.08 | 1,707,394 |
| 13 Jun 11 |
41.80000 +0.54 |
42.10 | 41.08 | 41.30 | 1,245,887 |
| 10 Jun 11 |
41.25500 -0.95 |
42.60 | 41.13 | 42.26 | 1,585,485 |
| 09 Jun 11 |
42.20510 +0.92 |
42.28 | 41.30 | 41.40 | 1,494,736 |
| 08 Jun 11 |
41.28500 -0.64 |
41.90 | 41.16 | 41.85 | 1,245,354 |
| 07 Jun 11 |
41.92500 +0.62 |
42.31 | 41.40 | 41.42 | 1,720,896 |
| 06 Jun 11 |
41.30510 -0.35 |
41.57 | 41.20 | 41.39 | 906,601 |
| 03 Jun 11 |
41.66010 +0.04 |
42.03 | 41.16 | 41.80 | 1,034,743 |
| 02 Jun 11 |
41.62500 -1.12 |
42.37 | 41.63 | 42.36 | 1,306,599 |
| 01 Jun 11 |
42.74500 -0.28 |
43.35 | 42.60 | 43.20 | 1,736,245 |
| 31 May 11 |
43.02000 +1.13 |
43.37 | 42.35 | 42.46 | 2,419,990 |
| 30 May 11 |
41.88510 +0.54 |
42.27 | 41.27 | 41.27 | 1,014,738 |
| 27 May 11 |
41.34500 +0.35 |
41.82 | 41.30 | 41.39 | 1,769,212 |
| 26 May 11 |
41.00000 -0.30 |
41.70 | 40.81 | 41.46 | 1,522,891 |
| 25 May 11 |
41.30000 -0.10 |
41.45 | 40.92 | 41.15 | 1,059,158 |
| 24 May 11 |
41.40500 -0.39 |
42.32 | 41.40 | 41.91 | 1,431,289 |
| 23 May 11 |
41.79500 -0.38 |
41.96 | 41.45 | 41.64 | 1,414,186 |
| 20 May 11 |
42.17010 -0.39 |
43.18 | 42.02 | 42.56 | 2,001,892 |
| 19 May 11 |
42.56000 +0.57 |
42.90 | 42.01 | 42.27 | 1,581,684 |
| 18 May 11 |
41.99500 +0.22 |
42.45 | 41.90 | 42.01 | 1,310,536 |
| 17 May 11 |
41.77500 -0.15 |
42.67 | 41.51 | 41.80 | 2,387,309 |
| 16 May 11 |
41.93000 +0.21 |
42.04 | 41.24 | 41.56 | 1,487,158 |
| 13 May 11 |
41.72000 -0.45 |
42.52 | 41.64 | 42.40 | 1,287,534 |
| 12 May 11 |
42.17010 -0.18 |
42.26 | 41.55 | 41.94 | 1,900,632 |
| 11 May 11 |
42.35500 -0.40 |
42.94 | 42.21 | 42.85 | 1,780,648 |
| 10 May 11 |
42.75500 +0.85 |
42.85 | 41.95 | 42.08 | 2,226,410 |
| 09 May 11 |
41.90000 -0.51 |
42.25 | 41.52 | 42.08 | 2,357,447 |
| 06 May 11 |
42.41000 +0.17 |
42.71 | 41.82 | 42.26 | 1,897,169 |
| 05 May 11 |
42.24000 -0.38 |
42.99 | 41.86 | 42.71 | 2,173,079 |
| 04 May 11 |
42.62500 -1.09 |
44.14 | 42.28 | 42.90 | 4,062,929 |
| 03 May 11 |
43.71500 -0.51 |
44.23 | 43.60 | 44.19 | 1,724,730 |
| 02 May 11 |
44.23000 -0.67 |
45.06 | 44.22 | 44.93 | 1,426,925 |
| 29 Apr 11 |
44.89510 -0.15 |
45.10 | 44.25 | 45.07 | 953,026 |
| 28 Apr 11 |
45.05000 +0.34 |
45.32 | 44.83 | 45.00 | 2,044,732 |
| 27 Apr 11 |
44.71000 +0.36 |
44.83 | 44.29 | 44.29 | 1,502,724 |
| 26 Apr 11 |
44.35010 +0.27 |
44.48 | 43.94 | 44.08 | 976,669 |
| 21 Apr 11 |
44.08000 +0.36 |
44.65 | 43.92 | 44.15 | 1,382,295 |
| 20 Apr 11 |
43.72500 +1.69 |
43.94 | 42.49 | 42.49 | 2,140,599 |
| 19 Apr 11 |
42.03500 +0.06 |
42.62 | 41.97 | 42.03 | 988,353 |
| 18 Apr 11 |
41.97500 -1.21 |
43.34 | 41.78 | 43.15 | 1,780,609 |
| 15 Apr 11 |
43.18500 +0.00 |
43.44 | 42.87 | 43.15 | 1,364,317 |
| 14 Apr 11 |
43.19000 -0.56 |
43.67 | 42.84 | 43.44 | 1,337,821 |
| 13 Apr 11 |
43.75000 +0.31 |
44.05 | 43.51 | 43.67 | 970,130 |
| 12 Apr 11 |
43.43500 -0.90 |
44.29 | 43.35 | 43.96 | 1,923,749 |
| 11 Apr 11 |
44.34000 -0.66 |
44.97 | 44.22 | 44.81 | 1,321,497 |
| 08 Apr 11 |
45.00000 +0.72 |
45.00 | 44.46 | 44.63 | 1,584,752 |
| 07 Apr 11 |
44.27500 -0.13 |
44.77 | 44.03 | 44.35 | 1,641,533 |
| 06 Apr 11 |
44.40000 +0.32 |
44.68 | 43.97 | 44.13 | 1,330,601 |
| 05 Apr 11 |
44.08000 +0.18 |
44.38 | 43.46 | 43.96 | 2,376,966 |
| 04 Apr 11 |
43.90500 +0.74 |
44.08 | 43.07 | 43.22 | 2,263,667 |
| 01 Apr 11 |
43.17000 +1.44 |
43.20 | 42.00 | 42.15 | 2,441,272 |
| 31 Mar 11 |
41.72510 -0.59 |
42.62 | 41.73 | 42.14 | 1,503,094 |
| 30 Mar 11 |
42.32000 +0.22 |
42.65 | 42.10 | 42.50 | 1,046,319 |
| 29 Mar 11 |
42.09500 -0.12 |
42.49 | 41.67 | 42.35 | 1,057,767 |
| 28 Mar 11 |
42.21500 -0.03 |
42.58 | 42.03 | 42.30 | 1,060,278 |
| 25 Mar 11 |
42.25000 -0.03 |
42.62 | 42.06 | 42.47 | 1,137,228 |
| 24 Mar 11 |
42.27500 +0.95 |
42.35 | 41.15 | 41.26 | 2,003,511 |
| 23 Mar 11 |
41.32500 +0.03 |
41.99 | 41.00 | 41.10 | 2,104,960 |
| 22 Mar 11 |
41.30000 -0.20 |
41.75 | 40.83 | 41.60 | 2,128,478 |
| 21 Mar 11 |
41.50010 +1.34 |
41.50 | 40.74 | 40.77 | 2,185,924 |
| 18 Mar 11 |
40.16500 +0.72 |
40.87 | 39.50 | 39.76 | 4,032,335 |
| 17 Mar 11 |
39.44500 +2.13 |
39.44 | 37.47 | 37.66 | 4,620,174 |
| 16 Mar 11 |
37.32000 -0.50 |
38.42 | 37.24 | 38.08 | 3,138,572 |
| 15 Mar 11 |
37.81510 -0.73 |
38.15 | 36.60 | 37.35 | 4,968,546 |
| 14 Mar 11 |
38.55000 -0.60 |
39.20 | 38.24 | 38.40 | 2,983,718 |
| 11 Mar 11 |
39.15000 -0.65 |
39.61 | 39.06 | 39.40 | 2,338,471 |
| 10 Mar 11 |
39.80500 -1.12 |
40.77 | 39.71 | 40.59 | 2,804,160 |
| 09 Mar 11 |
40.92500 -0.65 |
41.80 | 40.83 | 41.59 | 1,535,823 |
| 08 Mar 11 |
41.57500 -0.01 |
41.81 | 41.10 | 41.79 | 1,037,783 |
| 07 Mar 11 |
41.58500 +0.02 |
42.17 | 40.90 | 41.56 | 1,299,129 |
| 04 Mar 11 |
41.56500 -0.16 |
42.31 | 41.53 | 41.73 | 1,327,364 |
| 03 Mar 11 |
41.72510 +0.28 |
42.16 | 41.34 | 41.78 | 1,471,843 |
| 02 Mar 11 |
41.44500 -0.92 |
41.94 | 40.94 | 41.86 | 2,731,251 |
| 01 Mar 11 |
42.36000 -0.85 |
43.74 | 42.13 | 43.38 | 1,713,540 |
| 28 Feb 11 |
43.21500 +0.30 |
43.60 | 42.56 | 42.90 | 1,176,796 |
| 25 Feb 11 |
42.92000 +0.39 |
43.17 | 42.48 | 42.91 | 1,259,532 |
| 24 Feb 11 |
42.52510 -0.19 |
42.87 | 42.43 | 42.45 | 1,758,388 |
| 23 Feb 11 |
42.72000 -0.61 |
43.67 | 42.72 | 43.15 | 1,719,539 |
| 22 Feb 11 |
43.33500 -0.90 |
43.85 | 43.18 | 43.85 | 2,650,985 |
| 21 Feb 11 |
44.23000 -0.10 |
44.92 | 44.09 | 44.40 | 2,405,428 |
| 18 Feb 11 |
44.33000 +1.31 |
44.90 | 43.18 | 43.22 | 3,778,060 |
| 17 Feb 11 |
43.02500 +0.03 |
43.20 | 42.51 | 43.10 | 1,929,961 |
| 16 Feb 11 |
43.00000 +1.11 |
43.24 | 41.98 | 42.00 | 2,600,499 |
| 15 Feb 11 |
41.89000 -0.71 |
42.30 | 41.55 | 42.00 | 1,988,265 |
| 14 Feb 11 |
42.60000 +0.07 |
42.97 | 42.41 | 42.96 | 1,088,554 |
| 11 Feb 11 |
42.53000 +0.23 |
42.71 | 41.52 | 42.19 | 1,079,647 |
| 10 Feb 11 |
42.30010 -0.36 |
42.60 | 41.54 | 42.38 | 2,343,452 |
| 09 Feb 11 |
42.66000 +0.06 |
43.24 | 42.37 | 42.50 | 1,897,556 |
| 08 Feb 11 |
42.60500 -0.06 |
42.72 | 41.79 | 42.45 | 2,099,606 |
| 07 Feb 11 |
42.66500 +1.25 |
42.78 | 41.36 | 41.42 | 3,010,297 |
| 04 Feb 11 |
41.42000 +0.38 |
41.70 | 41.10 | 41.10 | 1,828,072 |
| 03 Feb 11 |
41.04000 +0.14 |
41.14 | 40.54 | 40.99 | 1,707,926 |
| 02 Feb 11 |
40.90000 -0.13 |
41.42 | 40.46 | 41.19 | 2,496,241 |
| 01 Feb 11 |
41.03000 +0.26 |
41.24 | 40.33 | 41.00 | 2,006,846 |
| 31 Jan 11 |
40.76500 -0.24 |
41.00 | 40.01 | 40.88 | 1,649,216 |
| 28 Jan 11 |
41.00000 -1.07 |
42.10 | 40.97 | 41.99 | 2,434,929 |
| 27 Jan 11 |
42.07000 +0.52 |
42.12 | 41.44 | 41.62 | 1,723,032 |
| 26 Jan 11 |
41.55000 +0.43 |
41.85 | 41.16 | 41.34 | 1,899,901 |
| 25 Jan 11 |
41.11510 -0.11 |
42.20 | 40.78 | 41.74 | 2,270,350 |
| 24 Jan 11 |
41.23000 -1.01 |
42.35 | 40.70 | 42.30 | 2,709,686 |
| 21 Jan 11 |
42.23510 +0.81 |
42.50 | 41.81 | 41.85 | 3,877,947 |
| 20 Jan 11 |
41.42500 +1.56 |
41.60 | 38.80 | 39.00 | 6,605,226 |
| 19 Jan 11 |
39.86000 -0.78 |
40.52 | 39.86 | 40.30 | 2,887,656 |
| 18 Jan 11 |
40.64000 +1.17 |
40.85 | 39.75 | 40.00 | 3,236,145 |
| 17 Jan 11 |
39.47500 +0.07 |
39.79 | 39.26 | 39.57 | 2,167,900 |
| 14 Jan 11 |
39.40000 +0.49 |
39.65 | 38.51 | 38.80 | 3,463,421 |
| 13 Jan 11 |
38.90510 +0.96 |
39.23 | 38.22 | 38.25 | 4,291,361 |
| 12 Jan 11 |
37.94510 +0.75 |
37.98 | 37.16 | 37.21 | 3,093,871 |
| 11 Jan 11 |
37.19500 +2.19 |
37.19 | 35.90 | 36.05 | 5,514,678 |
| 10 Jan 11 |
35.00000 -0.78 |
35.74 | 34.58 | 35.73 | 2,471,933 |
| 07 Jan 11 |
35.78000 -0.76 |
36.56 | 35.78 | 36.50 | 1,872,918 |
| 06 Jan 11 |
36.54000 -0.17 |
37.10 | 36.25 | 36.32 | 1,654,793 |
| 05 Jan 11 |
36.70500 -0.22 |
36.97 | 36.19 | 36.97 | 1,595,696 |
| 04 Jan 11 |
36.92500 +0.44 |
37.25 | 36.51 | 36.65 | 1,810,008 |
| 03 Jan 11 |
36.48000 +0.67 |
36.49 | 35.83 | 36.10 | 1,001,445 |
| 31 Dec 10 |
35.81000 -0.09 |
35.99 | 35.51 | 35.99 | 227,064 |
| 30 Dec 10 |
35.90500 -0.34 |
36.46 | 35.77 | 36.30 | 640,292 |
| 29 Dec 10 |
36.24000 +0.34 |
36.42 | 35.96 | 35.99 | 519,030 |
| 28 Dec 10 |
35.90500 -0.08 |
36.39 | 35.85 | 36.04 | 542,799 |
| 27 Dec 10 |
35.98000 -0.40 |
36.60 | 35.76 | 36.51 | 776,936 |
| 24 Dec 10 |
36.38000 -0.20 |
36.55 | 36.07 | 36.31 | 205,570 |
| 23 Dec 10 |
36.58500 -0.05 |
36.64 | 36.35 | 36.63 | 633,703 |
| 22 Dec 10 |
36.63500 +0.00 |
36.67 | 36.31 | 36.60 | 1,038,482 |
| 21 Dec 10 |
36.63010 +0.47 |
36.80 | 36.26 | 36.31 | 1,432,095 |
| 20 Dec 10 |
36.16000 +0.31 |
36.65 | 35.74 | 35.76 | 1,789,300 |
| 17 Dec 10 |
35.84500 -0.22 |
36.25 | 35.74 | 36.07 | 2,658,586 |
| 16 Dec 10 |
36.06000 -0.49 |
36.50 | 35.93 | 36.42 | 2,215,405 |
| 15 Dec 10 |
36.55000 +0.56 |
36.56 | 35.81 | 35.88 | 2,620,413 |
| 14 Dec 10 |
35.99010 +0.27 |
36.09 | 35.71 | 35.83 | 2,078,972 |
| 13 Dec 10 |
35.72500 +0.32 |
36.05 | 35.49 | 35.72 | 2,687,710 |
| 10 Dec 10 |
35.40000 +0.43 |
35.72 | 35.10 | 35.20 | 2,888,975 |
| 09 Dec 10 |
34.96510 +0.22 |
35.12 | 34.39 | 35.01 | 2,628,685 |
| 08 Dec 10 |
34.74500 +0.66 |
35.17 | 34.00 | 34.03 | 3,429,520 |
| 07 Dec 10 |
34.08500 +1.47 |
34.35 | 33.05 | 33.05 | 5,251,503 |
| 06 Dec 10 |
32.61500 +0.19 |
32.85 | 32.37 | 32.63 | 1,334,097 |
| 03 Dec 10 |
32.43000 -0.03 |
32.85 | 32.31 | 32.38 | 1,761,916 |
| 02 Dec 10 |
32.46000 +0.42 |
32.60 | 31.86 | 32.10 | 3,342,560 |
| 01 Dec 10 |
32.04000 +0.31 |
32.19 | 31.67 | 32.00 | 2,468,341 |
| 30 Nov 10 |
31.73500 +0.79 |
32.10 | 31.44 | 31.59 | 5,514,897 |
| 29 Nov 10 |
30.94500 -0.88 |
31.97 | 30.77 | 31.91 | 3,466,484 |
| 26 Nov 10 |
31.82510 -0.37 |
32.26 | 31.54 | 31.98 | 2,069,846 |
| 25 Nov 10 |
32.20000 -0.30 |
32.62 | 31.72 | 32.56 | 1,871,726 |
| 24 Nov 10 |
32.50000 -0.40 |
33.05 | 32.24 | 32.91 | 2,905,366 |
| 23 Nov 10 |
32.89500 -0.59 |
33.47 | 32.90 | 33.25 | 1,671,504 |
| 22 Nov 10 |
33.48500 -0.51 |
34.30 | 33.30 | 34.18 | 1,816,515 |
| 19 Nov 10 |
33.99000 +0.04 |
34.19 | 33.60 | 34.00 | 1,923,220 |
| 18 Nov 10 |
33.95000 +0.46 |
34.07 | 33.59 | 33.60 | 1,952,560 |
| 17 Nov 10 |
33.49500 +0.39 |
33.49 | 32.88 | 33.08 | 1,910,934 |
| 16 Nov 10 |
33.10510 -0.65 |
33.69 | 32.88 | 33.65 | 3,467,509 |
| 15 Nov 10 |
33.76000 -0.06 |
33.84 | 33.40 | 33.60 | 2,152,058 |
| 12 Nov 10 |
33.82000 -0.31 |
34.11 | 33.47 | 33.85 | 2,182,206 |
| 11 Nov 10 |
34.13500 -0.18 |
34.39 | 33.55 | 34.38 | 2,472,334 |
| 10 Nov 10 |
34.31500 +0.41 |
34.39 | 33.65 | 33.90 | 3,281,390 |
| 09 Nov 10 |
33.90000 +0.18 |
34.34 | 33.42 | 33.60 | 3,092,449 |
| 08 Nov 10 |
33.71510 -0.66 |
34.24 | 33.34 | 34.15 | 4,245,689 |
| 05 Nov 10 |
34.37500 -1.42 |
35.70 | 34.10 | 35.61 | 6,265,221 |
| 04 Nov 10 |
35.79500 -0.61 |
36.70 | 35.42 | 35.60 | 6,084,266 |
| 03 Nov 10 |
36.40510 -0.19 |
37.50 | 36.31 | 36.42 | 1,718,755 |
| 02 Nov 10 |
36.59500 +0.24 |
36.78 | 36.25 | 36.28 | 1,037,532 |
| 01 Nov 10 |
36.36000 +0.10 |
36.67 | 35.92 | 36.44 | 1,121,256 |
| 29 Oct 10 |
36.26000 -0.31 |
36.58 | 35.95 | 36.41 | 1,794,931 |
| 28 Oct 10 |
36.57000 -0.72 |
37.25 | 36.10 | 37.20 | 3,441,139 |
| 27 Oct 10 |
37.29500 -0.07 |
37.92 | 37.05 | 37.25 | 1,987,293 |
| 26 Oct 10 |
37.36000 -0.04 |
37.56 | 36.91 | 37.15 | 1,357,656 |
| 25 Oct 10 |
37.40500 -0.42 |
38.20 | 37.29 | 38.10 | 1,702,681 |
| 22 Oct 10 |
37.82500 +0.50 |
38.15 | 37.10 | 37.32 | 2,942,860 |
| 21 Oct 10 |
37.32500 +1.67 |
37.66 | 35.54 | 35.54 | 4,957,808 |
| 20 Oct 10 |
35.66000 +0.01 |
35.93 | 35.50 | 35.50 | 1,696,461 |
| 19 Oct 10 |
35.65500 -0.44 |
36.24 | 35.54 | 36.15 | 2,031,438 |
| 18 Oct 10 |
36.10000 +0.03 |
36.36 | 35.80 | 35.81 | 1,164,815 |
| 15 Oct 10 |
36.06500 -0.14 |
36.44 | 35.72 | 36.38 | 1,894,945 |
| 14 Oct 10 |
36.20000 -0.38 |
36.57 | 35.98 | 36.50 | 2,051,333 |
| 13 Oct 10 |
36.58000 +0.73 |
36.58 | 35.85 | 36.15 | 2,177,768 |
| 12 Oct 10 |
35.85500 -0.63 |
36.21 | 35.51 | 36.08 | 2,214,616 |
| 11 Oct 10 |
36.48000 +0.14 |
36.73 | 36.33 | 36.50 | 1,400,428 |
| 08 Oct 10 |
36.34010 -0.42 |
36.73 | 36.03 | 36.73 | 1,954,751 |
| 07 Oct 10 |
36.76000 -0.19 |
36.95 | 36.25 | 36.91 | 1,948,937 |
| 06 Oct 10 |
36.95010 +0.74 |
37.04 | 36.35 | 36.37 | 2,723,014 |
| 05 Oct 10 |
36.21510 -0.23 |
36.42 | 35.67 | 36.35 | 3,649,697 |
| 04 Oct 10 |
36.45000 -0.63 |
37.19 | 36.34 | 37.17 | 2,239,551 |
| 01 Oct 10 |
37.08500 -0.33 |
37.97 | 36.87 | 37.58 | 1,651,749 |
| 30 Sep 10 |
37.42000 -0.08 |
38.07 | 37.06 | 37.15 | 1,918,873 |
| 29 Sep 10 |
37.50000 +0.38 |
37.82 | 37.20 | 37.40 | 2,371,525 |
| 28 Sep 10 |
37.11500 +0.39 |
37.42 | 36.06 | 36.70 | 2,864,659 |
| 27 Sep 10 |
36.73000 +0.25 |
37.17 | 36.42 | 36.48 | 1,901,126 |
| 24 Sep 10 |
36.48000 +0.13 |
36.54 | 35.62 | 36.17 | 3,449,972 |
| 23 Sep 10 |
36.35500 -0.81 |
37.48 | 35.98 | 37.25 | 3,750,256 |
| 22 Sep 10 |
37.16000 -0.82 |
38.05 | 36.95 | 38.03 | 2,195,660 |
| 21 Sep 10 |
37.97510 -0.17 |
38.25 | 37.67 | 38.08 | 2,174,852 |
| 20 Sep 10 |
38.14500 +0.53 |
38.15 | 37.40 | 37.69 | 1,503,269 |
| 17 Sep 10 |
37.61000 -0.63 |
38.90 | 37.51 | 38.22 | 3,374,831 |
| 16 Sep 10 |
38.24500 -0.26 |
38.73 | 38.15 | 38.49 | 2,034,622 |
| 15 Sep 10 |
38.50000 +0.84 |
38.88 | 37.82 | 37.90 | 4,550,940 |
| 14 Sep 10 |
37.66000 +0.61 |
37.87 | 36.73 | 37.18 | 4,049,011 |
| 13 Sep 10 |
37.04510 -0.44 |
37.94 | 36.95 | 37.90 | 3,928,932 |
| 10 Sep 10 |
37.49000 -1.75 |
39.20 | 37.00 | 39.20 | 6,794,570 |
| 09 Sep 10 |
39.24500 +0.42 |
39.40 | 38.34 | 38.69 | 1,819,179 |
| 08 Sep 10 |
38.82000 +0.13 |
39.03 | 38.24 | 38.53 | 1,845,900 |
| 07 Sep 10 |
38.69500 -0.44 |
38.97 | 38.28 | 38.92 | 1,862,668 |
| 06 Sep 10 |
39.13500 +0.35 |
39.22 | 38.79 | 39.10 | 1,126,943 |
| 03 Sep 10 |
38.78500 -0.43 |
39.98 | 38.51 | 39.40 | 3,007,579 |
| 02 Sep 10 |
39.21500 +0.17 |
39.35 | 38.56 | 39.00 | 1,332,888 |
| 01 Sep 10 |
39.05000 +1.41 |
39.12 | 37.26 | 37.92 | 1,830,942 |
| 31 Aug 10 |
37.64000 +0.14 |
37.66 | 36.58 | 37.00 | 2,331,536 |
| 30 Aug 10 |
37.49510 -0.71 |
38.40 | 37.30 | 38.33 | 1,075,371 |
| 27 Aug 10 |
38.20010 +0.37 |
38.26 | 37.47 | 37.65 | 1,357,639 |
| 26 Aug 10 |
37.83500 +0.22 |
38.15 | 37.38 | 37.96 | 1,664,826 |
| 25 Aug 10 |
37.61000 -0.88 |
38.47 | 37.23 | 38.47 | 2,204,222 |
| 24 Aug 10 |
38.49000 -1.22 |
39.44 | 37.76 | 39.34 | 2,330,812 |
| 23 Aug 10 |
39.71500 -0.26 |
40.08 | 39.52 | 40.02 | 1,388,685 |
| 20 Aug 10 |
39.97500 -0.56 |
40.97 | 39.57 | 40.36 | 1,662,269 |
| 19 Aug 10 |
40.53500 -0.75 |
41.78 | 40.44 | 41.35 | 1,718,299 |
| 18 Aug 10 |
41.28500 -0.31 |
41.90 | 41.01 | 41.46 | 1,072,077 |
| 17 Aug 10 |
41.60000 +0.79 |
41.67 | 40.97 | 41.04 | 1,136,412 |
| 16 Aug 10 |
40.81000 +0.13 |
40.97 | 40.19 | 40.83 | 1,215,040 |
| 13 Aug 10 |
40.68000 -0.58 |
41.79 | 40.35 | 41.67 | 1,749,599 |
| 12 Aug 10 |
41.26500 -0.16 |
41.69 | 40.80 | 41.35 | 1,709,168 |
| 11 Aug 10 |
41.42500 -1.06 |
42.31 | 41.28 | 42.12 | 1,923,455 |
| 10 Aug 10 |
42.48000 -0.47 |
42.94 | 41.97 | 42.79 | 1,996,000 |
| 09 Aug 10 |
42.94500 +0.85 |
43.05 | 42.49 | 42.57 | 2,050,381 |
| 06 Aug 10 |
42.10000 -0.03 |
42.81 | 41.62 | 42.34 | 3,142,786 |
| 05 Aug 10 |
42.13000 +1.17 |
42.31 | 40.85 | 41.15 | 3,307,254 |
| 04 Aug 10 |
40.96000 +0.02 |
41.47 | 40.42 | 40.72 | 1,432,021 |
| 03 Aug 10 |
40.94000 -0.35 |
41.40 | 40.59 | 41.29 | 1,542,203 |
| 02 Aug 10 |
41.29000 +1.13 |
41.38 | 40.31 | 40.38 | 2,073,637 |
| 30 Jul 10 |
40.16000 +0.19 |
40.50 | 39.11 | 39.68 | 3,007,629 |
| 29 Jul 10 |
39.97500 +0.49 |
40.40 | 38.75 | 39.44 | 3,689,090 |
| 28 Jul 10 |
39.48500 +0.52 |
39.75 | 38.03 | 38.91 | 3,377,804 |
| 27 Jul 10 |
38.96500 +0.28 |
39.49 | 38.44 | 38.82 | 1,920,180 |
| 26 Jul 10 |
38.68010 +0.13 |
38.92 | 37.89 | 38.92 | 1,711,097 |
| 23 Jul 10 |
38.55000 +1.38 |
39.25 | 37.52 | 37.65 | 4,052,744 |
| 22 Jul 10 |
37.16500 +1.01 |
37.24 | 35.42 | 35.81 | 3,295,015 |
| 21 Jul 10 |
36.15010 -0.26 |
37.00 | 36.01 | 36.77 | 2,172,542 |
| 20 Jul 10 |
36.40510 -0.45 |
36.95 | 35.56 | 36.86 | 3,259,818 |
| 19 Jul 10 |
36.85510 +0.29 |
37.29 | 36.00 | 36.42 | 2,691,658 |
| 16 Jul 10 |
36.56510 -1.70 |
38.44 | 36.42 | 38.21 | 3,625,516 |
| 15 Jul 10 |
38.27000 -0.64 |
39.00 | 37.94 | 38.73 | 1,802,569 |
| 14 Jul 10 |
38.90510 -0.33 |
39.40 | 38.49 | 39.40 | 1,305,448 |
| 13 Jul 10 |
39.24000 +0.37 |
39.46 | 38.79 | 38.81 | 1,517,268 |
| 12 Jul 10 |
38.87000 +0.14 |
39.01 | 38.23 | 38.99 | 1,396,304 |
| 09 Jul 10 |
38.73000 -0.19 |
39.29 | 38.53 | 39.12 | 1,409,796 |
| 08 Jul 10 |
38.92000 +0.30 |
39.19 | 38.58 | 39.00 | 1,423,780 |
| 07 Jul 10 |
38.61510 +0.21 |
38.69 | 37.55 | 38.16 | 1,630,411 |
| 06 Jul 10 |
38.40500 +1.64 |
38.86 | 37.01 | 37.49 | 3,075,325 |
| 05 Jul 10 |
36.76500 -0.10 |
37.22 | 36.47 | 37.03 | 1,037,448 |
| 02 Jul 10 |
36.87000 +0.32 |
37.34 | 36.51 | 36.92 | 1,937,628 |
| 01 Jul 10 |
36.55000 -0.93 |
37.06 | 36.18 | 36.76 | 3,157,371 |
| 30 Jun 10 |
37.48000 -0.03 |
38.13 | 37.24 | 37.72 | 1,931,323 |
| 29 Jun 10 |
37.51500 -1.62 |
38.52 | 37.40 | 38.45 | 2,235,381 |
| 28 Jun 10 |
39.13500 +0.97 |
39.40 | 38.08 | 38.24 | 1,973,927 |
| 25 Jun 10 |
38.16000 -0.36 |
38.94 | 38.01 | 38.55 | 1,931,014 |
| 24 Jun 10 |
38.52010 -2.58 |
40.28 | 38.34 | 40.22 | 3,668,392 |
| 23 Jun 10 |
41.10500 -0.83 |
42.03 | 40.66 | 41.55 | 2,548,339 |
| 22 Jun 10 |
41.93000 +0.03 |
42.30 | 41.36 | 41.49 | 1,964,116 |
| 21 Jun 10 |
41.90500 +0.96 |
42.38 | 41.53 | 41.75 | 2,443,009 |
| 18 Jun 10 |
40.94500 +0.20 |
41.30 | 40.65 | 40.92 | 2,429,721 |
| 17 Jun 10 |
40.74000 -0.01 |
41.07 | 40.41 | 40.76 | 1,653,930 |
| 16 Jun 10 |
40.75500 +0.18 |
40.97 | 40.04 | 40.97 | 2,128,902 |
| 15 Jun 10 |
40.57010 +0.78 |
40.92 | 39.35 | 39.60 | 3,129,224 |
| 14 Jun 10 |
39.79000 +2.22 |
39.88 | 38.65 | 38.90 | 3,849,444 |
| 11 Jun 10 |
37.57000 +0.28 |
37.80 | 36.99 | 37.63 | 2,103,419 |
| 10 Jun 10 |
37.29000 +0.32 |
37.68 | 36.01 | 36.54 | 2,751,343 |
| 09 Jun 10 |
36.97000 +0.59 |
36.97 | 35.93 | 36.71 | 1,605,575 |
| 08 Jun 10 |
36.37510 -0.62 |
37.31 | 36.01 | 37.24 | 2,252,578 |
| 07 Jun 10 |
37.00000 -1.04 |
37.50 | 36.74 | 37.28 | 2,882,728 |
| 04 Jun 10 |
38.04500 -1.00 |
39.98 | 37.74 | 39.02 | 2,777,604 |
| 03 Jun 10 |
39.04000 +0.28 |
39.86 | 38.91 | 39.73 | 1,888,545 |
| 02 Jun 10 |
38.76000 +0.00 |
38.83 | 37.82 | 38.42 | 1,459,319 |
| 01 Jun 10 |
38.75500 -0.38 |
39.17 | 37.88 | 38.97 | 2,434,220 |
| 31 May 10 |
39.13010 +0.26 |
39.37 | 38.60 | 38.69 | 765,763 |
| 28 May 10 |
38.87000 -0.35 |
39.76 | 38.73 | 39.76 | 2,034,580 |
| 27 May 10 |
39.21500 +1.50 |
39.37 | 38.07 | 38.25 | 2,930,278 |
| 26 May 10 |
37.71500 +0.83 |
38.08 | 37.21 | 37.62 | 3,963,632 |
| 25 May 10 |
36.88000 -1.68 |
37.78 | 36.63 | 37.60 | 3,555,907 |
| 24 May 10 |
38.56000 -0.23 |
39.44 | 37.87 | 39.02 | 1,799,240 |
| 21 May 10 |
38.79000 -0.22 |
39.33 | 37.81 | 38.65 | 4,130,918 |
| 20 May 10 |
39.01500 -0.78 |
40.64 | 38.28 | 40.06 | 3,633,170 |
| 19 May 10 |
39.79000 -1.31 |
40.82 | 39.30 | 40.35 | 3,037,750 |
| 18 May 10 |
41.10000 +0.83 |
41.53 | 40.50 | 41.00 | 2,984,826 |
| 17 May 10 |
40.27000 -0.84 |
41.30 | 40.10 | 40.38 | 2,675,107 |
| 14 May 10 |
41.11000 -1.57 |
42.51 | 40.88 | 42.47 | 2,664,913 |
| 13 May 10 |
42.68000 +0.13 |
43.06 | 42.08 | 42.97 | 1,802,653 |
| 12 May 10 |
42.55000 +1.02 |
42.98 | 40.94 | 41.25 | 3,649,135 |
| 11 May 10 |
41.53010 -0.44 |
41.61 | 40.50 | 41.00 | 3,869,083 |
| 10 May 10 |
41.97000 +2.35 |
42.83 | 40.76 | 41.35 | 6,242,673 |
| 07 May 10 |
39.62000 -1.40 |
41.41 | 39.14 | 39.78 | 6,002,366 |
| 06 May 10 |
41.01500 -1.03 |
42.53 | 40.81 | 41.40 | 3,136,742 |
| 05 May 10 |
42.04000 -0.34 |
43.35 | 41.65 | 42.49 | 3,540,713 |
| 04 May 10 |
42.38000 -1.90 |
45.90 | 42.10 | 45.25 | 6,068,540 |
| 03 May 10 |
44.28000 -0.20 |
44.83 | 43.65 | 44.32 | 1,453,132 |
| 30 Apr 10 |
44.48000 -0.49 |
45.12 | 44.03 | 45.00 | 2,293,698 |
| 29 Apr 10 |
44.97500 +0.63 |
45.31 | 43.90 | 44.58 | 2,611,923 |
| 28 Apr 10 |
44.34000 -0.81 |
45.33 | 43.99 | 45.00 | 3,549,451 |
| 27 Apr 10 |
45.14500 -0.92 |
46.17 | 45.15 | 46.05 | 2,538,317 |
| 26 Apr 10 |
46.06500 +0.18 |
46.67 | 45.76 | 46.38 | 2,024,651 |
| 23 Apr 10 |
45.88000 +0.16 |
46.26 | 45.63 | 45.91 | 2,131,868 |
| 22 Apr 10 |
45.72000 -1.53 |
46.83 | 45.45 | 46.66 | 4,451,073 |
| 21 Apr 10 |
47.25000 -0.75 |
48.46 | 47.17 | 48.24 | 2,027,323 |
| 20 Apr 10 |
48.00010 +0.69 |
48.28 | 47.33 | 47.33 | 2,046,660 |
| 19 Apr 10 |
47.31000 -0.34 |
47.94 | 47.22 | 47.51 | 1,782,216 |
| 16 Apr 10 |
47.65010 -0.08 |
48.94 | 47.51 | 47.59 | 4,155,812 |
| 15 Apr 10 |
47.73000 +0.50 |
47.94 | 47.30 | 47.62 | 1,898,926 |
| 14 Apr 10 |
47.23000 +0.14 |
47.73 | 46.91 | 47.30 | 2,247,473 |
| 13 Apr 10 |
47.09000 -0.53 |
47.45 | 46.90 | 47.29 | 1,604,756 |
| 12 Apr 10 |
47.62000 +0.45 |
47.85 | 47.36 | 47.50 | 1,266,320 |
| 09 Apr 10 |
47.17010 +0.17 |
47.53 | 46.92 | 47.38 | 1,972,349 |
| 08 Apr 10 |
47.00000 -0.90 |
47.90 | 46.92 | 47.74 | 2,099,137 |
| 07 Apr 10 |
47.90000 +0.50 |
48.17 | 47.35 | 47.35 | 2,043,330 |
| 06 Apr 10 |
47.40500 +0.59 |
47.99 | 47.10 | 47.20 | 2,181,153 |
| 01 Apr 10 |
46.81000 +0.64 |
47.13 | 46.28 | 46.28 | 1,806,365 |
| 31 Mar 10 |
46.17000 -0.57 |
46.79 | 45.57 | 46.58 | 2,648,899 |
| 30 Mar 10 |
46.73500 -0.47 |
47.68 | 46.67 | 47.68 | 1,743,632 |
| 29 Mar 10 |
47.20010 -0.83 |
48.43 | 46.68 | 48.43 | 2,656,805 |
| 26 Mar 10 |
48.03000 +0.30 |
48.28 | 47.35 | 47.73 | 1,694,772 |
| 25 Mar 10 |
47.73000 +0.44 |
47.90 | 46.90 | 47.40 | 1,464,059 |
| 24 Mar 10 |
47.29000 -0.81 |
48.92 | 46.56 | 48.33 | 3,561,070 |
| 23 Mar 10 |
48.10000 +0.41 |
48.40 | 47.53 | 47.58 | 1,538,751 |
| 22 Mar 10 |
47.69000 -0.23 |
47.88 | 47.17 | 47.88 | 1,521,927 |
| 19 Mar 10 |
47.91500 -0.83 |
49.05 | 47.69 | 48.75 | 3,046,157 |
| 18 Mar 10 |
48.75000 -0.11 |
49.20 | 48.56 | 48.69 | 1,805,950 |
| 17 Mar 10 |
48.86000 +0.02 |
49.20 | 48.67 | 49.02 | 1,273,698 |
| 16 Mar 10 |
48.84000 +0.10 |
49.23 | 48.56 | 48.90 | 1,622,389 |
| 15 Mar 10 |
48.74500 -0.56 |
49.56 | 48.72 | 49.30 | 936,922 |
| 12 Mar 10 |
49.30000 +0.20 |
49.65 | 49.18 | 49.32 | 1,378,416 |
| 11 Mar 10 |
49.10000 -1.38 |
50.21 | 48.93 | 49.96 | 2,499,303 |
| 10 Mar 10 |
50.48000 +0.64 |
50.73 | 49.79 | 49.79 | 1,578,723 |
| 09 Mar 10 |
49.84000 +0.25 |
49.89 | 49.16 | 49.50 | 957,458 |
| 08 Mar 10 |
49.59000 +0.14 |
49.90 | 49.33 | 49.46 | 1,230,729 |
| 05 Mar 10 |
49.45000 +0.73 |
49.45 | 48.52 | 48.89 | 1,304,016 |
| 04 Mar 10 |
48.72000 -0.36 |
49.13 | 48.44 | 48.74 | 973,061 |
| 03 Mar 10 |
49.08000 +0.53 |
49.19 | 48.20 | 48.24 | 1,285,508 |
| 02 Mar 10 |
48.55000 +0.69 |
48.64 | 47.81 | 47.88 | 1,238,984 |
| 01 Mar 10 |
47.85500 +0.86 |
48.04 | 47.23 | 47.44 | 1,157,063 |
| 26 Feb 10 |
46.99500 +0.04 |
47.46 | 46.17 | 47.46 | 1,601,625 |
| 25 Feb 10 |
46.95500 -0.84 |
47.63 | 46.77 | 47.56 | 1,477,134 |
| 24 Feb 10 |
47.80000 +0.15 |
48.08 | 47.19 | 47.69 | 1,157,124 |
| 23 Feb 10 |
47.65010 -0.40 |
48.64 | 47.47 | 48.53 | 1,388,590 |
| 22 Feb 10 |
48.05000 +0.35 |
48.45 | 47.63 | 47.79 | 1,368,197 |
| 19 Feb 10 |
47.70000 +0.35 |
47.79 | 46.82 | 46.87 | 1,363,552 |
| 18 Feb 10 |
47.35500 +0.16 |
47.90 | 46.76 | 47.02 | 1,631,574 |
| 17 Feb 10 |
47.19500 +0.91 |
47.53 | 46.75 | 46.85 | 1,445,920 |
| 16 Feb 10 |
46.28500 +0.92 |
46.45 | 45.60 | 45.85 | 1,369,956 |
| 15 Feb 10 |
45.36000 -0.13 |
46.11 | 45.15 | 45.67 | 1,134,125 |
| 12 Feb 10 |
45.48500 -0.40 |
46.84 | 45.13 | 46.47 | 1,838,422 |
| 11 Feb 10 |
45.89000 -0.30 |
46.65 | 45.42 | 46.27 | 2,002,181 |
| 10 Feb 10 |
46.18500 -1.03 |
47.77 | 45.85 | 47.51 | 2,618,661 |
| 09 Feb 10 |
47.22000 +0.56 |
47.63 | 46.28 | 46.44 | 1,413,989 |
| 08 Feb 10 |
46.65510 +0.38 |
47.30 | 46.11 | 46.69 | 1,793,196 |
| 05 Feb 10 |
46.28000 -1.67 |
47.78 | 46.06 | 47.57 | 3,824,455 |
| 04 Feb 10 |
47.94500 -1.62 |
49.87 | 47.85 | 49.65 | 2,047,490 |
| 03 Feb 10 |
49.56000 -0.11 |
50.26 | 49.29 | 49.81 | 1,069,728 |
| 02 Feb 10 |
49.67500 +0.81 |
49.85 | 48.60 | 49.10 | 1,518,828 |
| 01 Feb 10 |
48.86000 +0.26 |
49.18 | 48.00 | 48.46 | 1,001,059 |
| 29 Jan 10 |
48.60000 +0.92 |
49.10 | 47.55 | 48.04 | 1,970,821 |
| 28 Jan 10 |
47.67500 -1.53 |
49.98 | 47.67 | 49.98 | 2,258,227 |
| 27 Jan 10 |
49.20000 -0.38 |
49.90 | 48.75 | 48.85 | 1,739,626 |
| 26 Jan 10 |
49.58000 +0.15 |
49.78 | 48.67 | 49.14 | 2,166,852 |
| 25 Jan 10 |
49.43000 -0.44 |
50.32 | 49.11 | 49.67 | 2,443,220 |
| 22 Jan 10 |
49.87500 +0.49 |
50.09 | 48.92 | 49.10 | 3,149,930 |
| 21 Jan 10 |
49.38010 -1.16 |
50.98 | 49.35 | 50.81 | 2,925,865 |
| 20 Jan 10 |
50.54000 -2.22 |
52.26 | 50.00 | 52.11 | 3,594,797 |
| 19 Jan 10 |
52.76000 -1.33 |
52.87 | 51.50 | 52.01 | 4,337,004 |
| 18 Jan 10 |
54.09010 +0.44 |
54.50 | 53.80 | 53.81 | 1,110,041 |
| 15 Jan 10 |
53.65000 +0.04 |
55.14 | 53.44 | 54.25 | 2,809,621 |
| 14 Jan 10 |
53.61000 +0.77 |
53.70 | 52.99 | 53.10 | 1,477,125 |
| 13 Jan 10 |
52.84010 +0.77 |
53.15 | 51.75 | 52.25 | 1,966,180 |
| 12 Jan 10 |
52.07010 -1.62 |
53.05 | 51.52 | 52.81 | 2,037,438 |
| 11 Jan 10 |
53.69000 +0.54 |
54.35 | 53.33 | 53.40 | 1,464,214 |
| 08 Jan 10 |
53.15000 +1.02 |
53.28 | 52.13 | 52.40 | 1,929,971 |
| 07 Jan 10 |
52.13000 +0.16 |
52.35 | 51.17 | 51.80 | 1,009,575 |
| 06 Jan 10 |
51.97000 +0.31 |
52.21 | 51.34 | 51.95 | 1,076,818 |
| 05 Jan 10 |
51.66000 +0.14 |
52.10 | 51.07 | 51.52 | 1,756,787 |
| 04 Jan 10 |
51.52000 +2.46 |
51.52 | 49.46 | 49.46 | 1,859,838 |
| 31 Dec 09 |
49.06010 -0.43 |
49.56 | 49.06 | 49.40 | 191,980 |
| 30 Dec 09 |
49.49500 -0.05 |
49.67 | 49.13 | 49.30 | 467,570 |
| 29 Dec 09 |
49.54500 +0.14 |
49.80 | 49.08 | 49.40 | 708,090 |
| 28 Dec 09 |
49.40000 +0.00 |
49.59 | 49.22 | 49.37 | 391,518 |