FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
TT Electronics PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
180.80000 -0.80 |
186.00 | 175.20 | 186.00 | 318,910 |
| 19 Oct 26 |
181.60001 -5.40 |
188.80 | 181.00 | 188.80 | 297,567 |
| 16 Oct 26 |
187.00000 +1.40 |
190.40 | 186.80 | 190.40 | 183,360 |
| 15 Oct 26 |
185.60001 +0.60 |
199.00 | 185.60 | 191.00 | 867,560 |
| 14 Oct 26 |
185.00000 +2.20 |
185.00 | 179.60 | 184.00 | 289,265 |
| 13 Oct 26 |
182.80000 +1.60 |
183.14 | 177.80 | 180.00 | 331,611 |
| 12 Oct 26 |
181.20000 +0.20 |
184.00 | 176.60 | 184.00 | 227,595 |
| 09 Oct 26 |
181.00000 +2.00 |
184.00 | 179.47 | 184.00 | 205,380 |
| 08 Oct 26 |
179.00000 -9.40 |
187.00 | 177.00 | 185.00 | 379,181 |
| 07 Oct 26 |
188.39999 -4.00 |
197.80 | 187.80 | 192.00 | 401,762 |
| 06 Oct 26 |
192.39999 +4.60 |
194.00 | 188.40 | 189.00 | 617,901 |
| 05 Oct 26 |
187.80000 +12.00 |
189.80 | 172.80 | 180.80 | 900,140 |
| 02 Oct 26 |
175.80000 +0.80 |
176.20 | 171.60 | 175.00 | 758,085 |
| 01 Oct 26 |
175.00000 -3.00 |
177.60 | 173.00 | 173.00 | 420,263 |
| 30 Sep 26 |
178.00000 +2.60 |
180.00 | 171.60 | 171.60 | 389,830 |
| 29 Sep 26 |
175.39999 +0.60 |
176.80 | 171.60 | 171.60 | 123,298 |
| 28 Sep 26 |
174.80000 -3.20 |
180.35 | 174.80 | 178.00 | 269,006 |
| 25 Sep 26 |
178.00000 -2.20 |
182.57 | 178.00 | 179.80 | 224,061 |
| 24 Sep 26 |
180.20000 +3.00 |
182.80 | 173.80 | 178.00 | 319,116 |
| 23 Sep 26 |
177.20000 +0.20 |
178.00 | 171.60 | 171.60 | 145,483 |
| 22 Sep 26 |
177.00000 -1.00 |
178.40 | 171.60 | 171.60 | 219,189 |
| 21 Sep 26 |
178.00000 +1.00 |
182.66 | 172.80 | 175.00 | 623,559 |
| 18 Sep 26 |
177.00000 +1.80 |
177.00 | 166.80 | 166.80 | 397,857 |
| 17 Sep 26 |
175.20000 +0.20 |
177.00 | 173.87 | 175.00 | 136,491 |
| 16 Sep 26 |
175.00000 +4.40 |
175.10 | 168.80 | 170.60 | 342,232 |
| 15 Sep 26 |
170.60001 +1.20 |
170.60 | 165.60 | 165.60 | 168,846 |
| 14 Sep 26 |
169.39999 +1.20 |
176.00 | 166.27 | 166.40 | 291,767 |
| 11 Sep 26 |
168.20000 +3.00 |
168.20 | 163.00 | 165.20 | 238,934 |
| 10 Sep 26 |
165.20000 +3.20 |
166.40 | 160.00 | 160.00 | 347,708 |
| 09 Sep 26 |
162.00000 -1.00 |
165.28 | 159.79 | 162.00 | 509,583 |
| 08 Sep 26 |
163.00000 +4.20 |
163.00 | 158.22 | 159.00 | 486,026 |
| 07 Sep 26 |
158.80000 +7.40 |
158.80 | 150.36 | 151.40 | 1,363,622 |
| 04 Sep 26 |
151.39999 +1.00 |
155.00 | 144.00 | 151.40 | 502,622 |
| 03 Sep 26 |
150.39999 +1.00 |
151.80 | 146.20 | 149.40 | 968,289 |
| 02 Sep 26 |
149.39999 +14.40 |
155.00 | 146.00 | 151.00 | 3,933,199 |
| 01 Sep 26 |
135.00000 -1.00 |
141.40 | 134.77 | 135.00 | 988,527 |
| 28 Aug 26 |
136.00000 +1.00 |
138.00 | 134.74 | 135.40 | 28,345 |
| 27 Aug 26 |
135.00000 +0.00 |
141.80 | 135.00 | 135.00 | 78,046 |
| 26 Aug 26 |
135.00000 +0.00 |
138.20 | 135.00 | 138.00 | 16,026 |
| 25 Aug 26 |
135.00000 +0.00 |
136.00 | 133.40 | 133.40 | 114,066 |
| 24 Aug 26 |
135.00000 -0.60 |
136.34 | 135.00 | 135.00 | 75,512 |
| 21 Aug 26 |
135.60001 +0.60 |
136.80 | 135.00 | 135.00 | 56,286 |
| 20 Aug 26 |
135.00000 -1.00 |
139.60 | 135.00 | 135.00 | 415,109 |
| 19 Aug 26 |
136.00000 +1.00 |
139.80 | 135.00 | 135.20 | 137,272 |
| 18 Aug 26 |
135.00000 -2.00 |
140.00 | 135.00 | 140.00 | 62,570 |
| 17 Aug 26 |
137.00000 -0.60 |
142.27 | 135.20 | 139.00 | 170,492 |
| 14 Aug 26 |
137.60001 +0.60 |
139.40 | 135.40 | 139.40 | 18,865 |
| 13 Aug 26 |
137.00000 +1.00 |
139.20 | 135.20 | 139.20 | 50,182 |
| 12 Aug 26 |
136.00000 -2.00 |
139.20 | 133.00 | 133.00 | 237,645 |
| 11 Aug 26 |
138.00000 +4.00 |
139.20 | 134.20 | 134.20 | 223,778 |
| 10 Aug 26 |
134.00000 -6.00 |
139.80 | 134.00 | 139.80 | 96,102 |
| 07 Aug 26 |
140.00000 +9.00 |
141.60 | 130.00 | 134.80 | 68,354 |
| 06 Aug 26 |
131.00000 +1.40 |
133.00 | 128.00 | 129.60 | 184,680 |
| 05 Aug 26 |
129.60001 +0.00 |
129.60 | 127.00 | 127.00 | 41,830 |
| 04 Aug 26 |
129.60001 +2.00 |
130.00 | 127.40 | 130.00 | 134,808 |
| 03 Aug 26 |
127.60000 +0.80 |
127.60 | 122.40 | 125.80 | 135,159 |
| 31 Jul 26 |
126.80000 -3.20 |
130.00 | 126.00 | 130.00 | 51,917 |
| 30 Jul 26 |
130.00000 +2.20 |
130.00 | 127.20 | 129.00 | 32,835 |
| 29 Jul 26 |
127.80000 +4.80 |
129.22 | 124.05 | 124.40 | 188,295 |
| 28 Jul 26 |
123.00000 -7.00 |
129.07 | 123.00 | 128.00 | 153,454 |
| 27 Jul 26 |
130.00000 +12.00 |
136.98 | 120.00 | 123.00 | 496,313 |
| 24 Jul 26 |
118.00000 +0.00 |
120.28 | 117.60 | 118.00 | 122,767 |
| 23 Jul 26 |
118.00000 +0.00 |
122.00 | 116.80 | 122.00 | 226,066 |
| 22 Jul 26 |
118.00000 +0.60 |
119.63 | 116.75 | 118.00 | 86,838 |
| 21 Jul 26 |
117.40000 -0.80 |
118.00 | 116.20 | 117.00 | 107,226 |
| 20 Jul 26 |
118.20000 +2.80 |
121.80 | 116.00 | 116.00 | 110,226 |
| 17 Jul 26 |
115.40000 -0.60 |
116.20 | 115.00 | 116.00 | 62,072 |
| 16 Jul 26 |
116.00000 -1.00 |
117.80 | 113.80 | 113.80 | 34,843 |
| 15 Jul 26 |
117.00000 +1.00 |
120.80 | 116.00 | 116.00 | 50,776 |
| 14 Jul 26 |
116.00000 -2.00 |
118.18 | 112.60 | 117.00 | 20,219 |
| 13 Jul 26 |
118.00000 +0.00 |
118.00 | 116.80 | 117.80 | 37,648 |
| 10 Jul 26 |
118.00000 +0.00 |
118.99 | 117.60 | 117.60 | 23,348 |
| 09 Jul 26 |
118.00000 +0.00 |
119.02 | 115.00 | 118.00 | 85,892 |
| 08 Jul 26 |
118.00000 +1.00 |
118.00 | 117.40 | 118.00 | 121,848 |
| 07 Jul 26 |
117.00000 -0.80 |
118.00 | 116.00 | 118.00 | 120,653 |
| 06 Jul 26 |
117.80000 +0.80 |
118.00 | 112.80 | 116.00 | 24,617 |
| 03 Jul 26 |
117.00000 -1.80 |
118.00 | 116.00 | 116.40 | 1,568,981 |
| 02 Jul 26 |
118.80000 +2.40 |
118.80 | 115.00 | 116.00 | 74,430 |
| 01 Jul 26 |
116.40000 +0.80 |
116.40 | 114.60 | 114.60 | 261,692 |
| 30 Jun 26 |
115.60000 -1.40 |
116.80 | 114.40 | 116.80 | 655,892 |
| 29 Jun 26 |
117.00000 +1.00 |
117.00 | 114.60 | 116.00 | 25,048 |
| 26 Jun 26 |
116.00000 +2.00 |
116.40 | 114.00 | 114.00 | 35,382 |
| 25 Jun 26 |
114.00000 -1.60 |
116.40 | 114.00 | 115.80 | 14,099 |
| 24 Jun 26 |
115.60000 -0.80 |
116.40 | 114.00 | 114.00 | 29,853 |
| 23 Jun 26 |
116.40000 +2.60 |
116.40 | 112.20 | 112.80 | 64,857 |
| 22 Jun 26 |
113.80000 -1.80 |
116.40 | 113.00 | 113.00 | 114,206 |
| 19 Jun 26 |
115.60000 +0.40 |
116.52 | 113.00 | 113.00 | 81,221 |
| 18 Jun 26 |
115.20000 -1.80 |
117.00 | 115.20 | 115.40 | 25,592 |
| 17 Jun 26 |
117.00000 +0.00 |
117.00 | 115.36 | 115.60 | 54,208 |
| 16 Jun 26 |
117.00000 -2.00 |
119.80 | 116.00 | 119.80 | 36,685 |
| 15 Jun 26 |
119.00000 +1.00 |
120.00 | 114.87 | 120.00 | 391,886 |
| 12 Jun 26 |
118.00000 +0.80 |
120.00 | 115.00 | 120.00 | 7,768 |
| 11 Jun 26 |
117.20000 +0.20 |
117.80 | 116.50 | 117.00 | 169,577 |
| 10 Jun 26 |
117.00000 -0.40 |
117.60 | 114.60 | 116.80 | 348,354 |
| 09 Jun 26 |
117.40000 +1.80 |
119.00 | 114.38 | 118.00 | 1,299,685 |
| 08 Jun 26 |
115.60000 -0.80 |
118.00 | 114.00 | 115.80 | 43,126 |
| 05 Jun 26 |
116.40000 +0.80 |
119.00 | 115.60 | 119.00 | 60,144 |
| 04 Jun 26 |
115.60000 -0.40 |
119.00 | 115.60 | 119.00 | 39,684 |
| 03 Jun 26 |
116.00000 -3.00 |
119.00 | 115.95 | 117.20 | 21,979 |
| 02 Jun 26 |
119.00000 +1.00 |
122.40 | 117.40 | 122.40 | 138,353 |
| 01 Jun 26 |
118.00000 +0.00 |
119.11 | 116.00 | 119.00 | 220,523 |
| 29 May 26 |
118.00000 +0.00 |
119.60 | 117.40 | 118.00 | 107,315 |
| 28 May 26 |
118.00000 +0.00 |
118.64 | 117.00 | 117.60 | 130,378 |
| 27 May 26 |
118.00000 +0.00 |
119.00 | 117.00 | 119.00 | 247,975 |
| 26 May 26 |
118.00000 +0.00 |
120.77 | 115.20 | 118.80 | 724,024 |
| 22 May 26 |
118.00000 +0.00 |
118.20 | 116.20 | 118.20 | 49,367 |
| 21 May 26 |
118.00000 +1.00 |
118.20 | 117.00 | 117.00 | 73,406 |
| 20 May 26 |
117.00000 +1.40 |
119.80 | 115.09 | 115.20 | 170,148 |
| 19 May 26 |
115.60000 -1.20 |
118.60 | 115.60 | 118.40 | 19,880 |
| 18 May 26 |
116.80000 -1.20 |
118.80 | 116.03 | 116.60 | 46,492 |
| 15 May 26 |
118.00000 +0.00 |
118.60 | 114.80 | 118.00 | 627,627 |
| 14 May 26 |
118.00000 +0.00 |
120.20 | 116.61 | 118.00 | 92,032 |
| 13 May 26 |
118.00000 +2.00 |
119.00 | 116.20 | 118.40 | 64,634 |
| 12 May 26 |
116.00000 -2.00 |
120.00 | 115.00 | 115.00 | 113,519 |
| 11 May 26 |
118.00000 +0.00 |
119.27 | 117.20 | 118.00 | 80,932 |
| 08 May 26 |
118.00000 +0.40 |
123.60 | 116.87 | 123.60 | 114,873 |
| 07 May 26 |
117.60000 -0.40 |
120.00 | 117.60 | 117.60 | 95,329 |
| 06 May 26 |
118.00000 +0.60 |
123.40 | 117.00 | 123.40 | 55,332 |
| 05 May 26 |
117.40000 +2.40 |
118.70 | 115.82 | 118.00 | 226,304 |
| 01 May 26 |
115.00000 -3.60 |
120.00 | 115.00 | 117.40 | 107,371 |
| 30 Apr 26 |
118.60000 -0.40 |
121.40 | 115.00 | 120.00 | 96,833 |
| 29 Apr 26 |
119.00000 +1.60 |
120.00 | 116.76 | 117.00 | 69,143 |
| 28 Apr 26 |
117.40000 -1.60 |
117.81 | 115.20 | 116.00 | 3,648 |
| 27 Apr 26 |
119.00000 +2.00 |
123.40 | 115.91 | 117.00 | 115,681 |
| 24 Apr 26 |
117.00000 +0.00 |
118.65 | 113.80 | 115.20 | 65,196 |
| 23 Apr 26 |
117.00000 -1.00 |
120.00 | 117.00 | 120.00 | 27,727 |
| 22 Apr 26 |
118.00000 -1.00 |
120.20 | 115.20 | 115.20 | 1,028,350 |
| 21 Apr 26 |
119.00000 +2.00 |
120.72 | 117.20 | 117.20 | 67,529 |
| 20 Apr 26 |
117.00000 -2.00 |
119.00 | 117.00 | 119.00 | 48,534 |
| 17 Apr 26 |
119.00000 +1.00 |
120.80 | 116.80 | 117.80 | 48,309 |
| 16 Apr 26 |
118.00000 -2.00 |
120.00 | 116.00 | 117.00 | 82,413 |
| 15 Apr 26 |
120.00000 +0.00 |
120.94 | 118.60 | 119.00 | 347,251 |
| 14 Apr 26 |
120.00000 +0.00 |
121.34 | 118.80 | 121.20 | 78,126 |
| 13 Apr 26 |
120.00000 +4.00 |
120.00 | 115.55 | 116.20 | 85,984 |
| 10 Apr 26 |
116.00000 -2.00 |
121.69 | 115.20 | 118.80 | 31,239 |
| 09 Apr 26 |
118.00000 -0.40 |
124.00 | 117.00 | 118.40 | 90,869 |
| 08 Apr 26 |
118.40000 +1.40 |
121.34 | 117.00 | 117.20 | 140,878 |
| 07 Apr 26 |
117.00000 -3.00 |
124.00 | 117.00 | 122.00 | 78,050 |
| 02 Apr 26 |
120.00000 +1.60 |
120.00 | 116.11 | 117.00 | 111,370 |
| 01 Apr 26 |
118.40000 +1.40 |
119.80 | 116.00 | 119.80 | 110,478 |
| 31 Mar 26 |
117.00000 +2.60 |
124.40 | 110.00 | 110.00 | 240,430 |
| 30 Mar 26 |
114.40000 +4.40 |
114.60 | 107.40 | 107.40 | 37,229 |
| 27 Mar 26 |
110.00000 +0.00 |
111.60 | 109.20 | 109.20 | 71,542 |
| 26 Mar 26 |
110.00000 +0.40 |
112.20 | 105.80 | 105.80 | 45,407 |
| 25 Mar 26 |
109.60000 +5.60 |
114.00 | 105.73 | 108.40 | 116,989 |
| 24 Mar 26 |
104.00000 +1.00 |
106.20 | 102.12 | 104.40 | 148,647 |
| 23 Mar 26 |
103.00000 -2.00 |
105.73 | 99.38 | 102.60 | 208,287 |
| 20 Mar 26 |
105.00000 -8.00 |
113.20 | 105.00 | 113.20 | 243,742 |
| 19 Mar 26 |
113.00000 +0.00 |
114.60 | 112.00 | 112.00 | 44,934 |
| 18 Mar 26 |
113.00000 -2.00 |
117.80 | 113.00 | 117.80 | 771,145 |
| 17 Mar 26 |
115.00000 +0.00 |
121.00 | 112.09 | 121.00 | 170,173 |
| 16 Mar 26 |
115.00000 -3.80 |
120.80 | 114.40 | 117.20 | 153,951 |
| 13 Mar 26 |
118.80000 +3.80 |
119.60 | 113.40 | 113.40 | 27,183 |
| 12 Mar 26 |
115.00000 +2.40 |
118.40 | 112.80 | 112.80 | 83,246 |
| 11 Mar 26 |
112.60000 -3.00 |
117.50 | 112.60 | 116.00 | 32,546 |
| 10 Mar 26 |
115.60000 +0.60 |
122.80 | 115.20 | 119.00 | 64,600 |
| 09 Mar 26 |
115.00000 -1.40 |
118.80 | 113.20 | 116.00 | 540,917 |
| 06 Mar 26 |
116.40000 -0.80 |
119.79 | 116.40 | 119.00 | 34,603 |
| 05 Mar 26 |
117.20000 -2.80 |
119.00 | 115.43 | 117.00 | 20,192 |
| 04 Mar 26 |
120.00000 +5.00 |
122.80 | 115.20 | 120.00 | 54,877 |
| 03 Mar 26 |
115.00000 -5.00 |
120.00 | 115.00 | 115.20 | 44,091 |
| 02 Mar 26 |
120.00000 +0.00 |
120.00 | 115.00 | 117.80 | 69,186 |
| 27 Feb 26 |
120.00000 -1.00 |
124.70 | 118.00 | 118.00 | 436,441 |
| 26 Feb 26 |
121.00000 -0.80 |
122.40 | 120.00 | 121.00 | 25,600 |
| 25 Feb 26 |
121.80000 -1.80 |
126.06 | 121.00 | 126.00 | 36,778 |
| 24 Feb 26 |
123.60000 -1.40 |
129.00 | 121.65 | 125.00 | 143,219 |
| 23 Feb 26 |
125.00000 -5.00 |
130.20 | 125.00 | 130.20 | 52,863 |
| 20 Feb 26 |
130.00000 +2.20 |
131.00 | 127.82 | 131.00 | 32,803 |
| 19 Feb 26 |
127.80000 -2.60 |
130.40 | 126.56 | 130.40 | 132,379 |
| 18 Feb 26 |
130.39999 +0.40 |
131.00 | 128.60 | 130.00 | 54,213 |
| 17 Feb 26 |
130.00000 +0.40 |
130.00 | 127.20 | 127.20 | 34,107 |
| 16 Feb 26 |
129.60001 -0.40 |
130.00 | 125.36 | 130.00 | 22,245 |
| 13 Feb 26 |
130.00000 +1.60 |
130.00 | 125.31 | 129.60 | 28,020 |
| 12 Feb 26 |
128.39999 -1.60 |
129.89 | 126.20 | 129.00 | 70,243 |
| 11 Feb 26 |
130.00000 -1.00 |
131.00 | 129.20 | 130.40 | 114,883 |
| 10 Feb 26 |
131.00000 +0.40 |
132.33 | 129.00 | 130.00 | 80,139 |
| 09 Feb 26 |
130.60001 +1.20 |
133.20 | 129.25 | 130.20 | 165,561 |
| 06 Feb 26 |
129.39999 +2.80 |
130.60 | 126.00 | 130.40 | 214,210 |
| 05 Feb 26 |
126.60000 +3.80 |
129.40 | 123.40 | 123.40 | 273,227 |
| 04 Feb 26 |
122.80000 +3.80 |
122.80 | 116.89 | 119.00 | 143,453 |
| 03 Feb 26 |
119.00000 +1.60 |
121.20 | 115.40 | 119.00 | 423,590 |
| 02 Feb 26 |
117.40000 +5.40 |
117.40 | 111.20 | 114.00 | 174,492 |
| 30 Jan 26 |
112.00000 +0.80 |
114.00 | 112.00 | 114.00 | 54,949 |
| 29 Jan 26 |
111.20000 +2.00 |
111.40 | 109.00 | 110.00 | 5,438,862 |
| 28 Jan 26 |
109.20000 -0.40 |
112.60 | 108.00 | 108.00 | 1,771,738 |
| 27 Jan 26 |
109.60000 +0.20 |
110.00 | 108.00 | 108.00 | 179,194 |
| 26 Jan 26 |
109.40000 -0.60 |
112.10 | 109.00 | 110.00 | 145,695 |
| 23 Jan 26 |
110.00000 +1.00 |
110.00 | 108.80 | 109.40 | 31,804 |
| 22 Jan 26 |
109.00000 +0.00 |
110.20 | 108.60 | 109.80 | 1,222,600 |
| 21 Jan 26 |
109.00000 -0.80 |
110.20 | 107.53 | 110.20 | 182,505 |
| 20 Jan 26 |
109.80000 -0.20 |
110.72 | 106.80 | 110.00 | 79,463 |
| 19 Jan 26 |
110.00000 -1.60 |
113.52 | 109.28 | 111.60 | 308,155 |
| 16 Jan 26 |
111.60000 +1.60 |
112.00 | 110.80 | 111.00 | 26,553 |
| 15 Jan 26 |
110.00000 -1.40 |
113.60 | 106.60 | 106.60 | 154,269 |
| 14 Jan 26 |
111.40000 +1.00 |
113.00 | 110.00 | 110.40 | 181,398 |
| 13 Jan 26 |
110.40000 +0.40 |
112.20 | 109.73 | 112.00 | 87,792 |
| 12 Jan 26 |
110.00000 -2.00 |
111.30 | 109.40 | 110.40 | 184,120 |
| 09 Jan 26 |
112.00000 +1.40 |
112.00 | 109.24 | 110.00 | 64,523 |
| 08 Jan 26 |
110.60000 +0.00 |
111.68 | 109.40 | 110.80 | 382,398 |
| 07 Jan 26 |
110.60000 -9.40 |
119.38 | 107.60 | 119.00 | 784,158 |
| 06 Jan 26 |
120.00000 +4.00 |
122.00 | 115.18 | 119.20 | 530,274 |
| 05 Jan 26 |
116.00000 -2.00 |
116.95 | 114.20 | 116.80 | 159,408 |
| 02 Jan 26 |
118.00000 +3.60 |
118.00 | 114.60 | 115.00 | 30,437 |
| 31 Dec 25 |
114.40000 +0.60 |
114.89 | 111.00 | 111.00 | 20,116 |
| 30 Dec 25 |
113.80000 +1.00 |
113.80 | 111.88 | 113.00 | 55,847 |
| 29 Dec 25 |
112.80000 +0.00 |
114.00 | 109.96 | 113.00 | 95,536 |
| 24 Dec 25 |
112.80000 -0.20 |
114.24 | 111.00 | 112.80 | 29,999 |
| 23 Dec 25 |
113.00000 +1.00 |
113.37 | 111.20 | 111.20 | 199,842 |
| 22 Dec 25 |
112.00000 -0.80 |
112.14 | 109.55 | 111.00 | 177,035 |
| 19 Dec 25 |
112.80000 +1.00 |
114.60 | 111.00 | 112.00 | 503,198 |
| 18 Dec 25 |
111.80000 +0.00 |
112.40 | 108.40 | 111.60 | 380,090 |
| 17 Dec 25 |
111.80000 -2.20 |
114.44 | 109.20 | 109.20 | 479,685 |
| 16 Dec 25 |
114.00000 +7.60 |
116.51 | 107.74 | 111.40 | 1,080,575 |
| 15 Dec 25 |
106.40000 -26.00 |
116.83 | 102.91 | 105.00 | 1,691,113 |
| 12 Dec 25 |
132.39999 -0.60 |
138.00 | 132.00 | 135.00 | 439,681 |
| 11 Dec 25 |
133.00000 -3.60 |
141.00 | 132.20 | 138.00 | 417,337 |
| 10 Dec 25 |
136.60001 +2.60 |
139.41 | 134.00 | 138.00 | 821,262 |
| 09 Dec 25 |
134.00000 +2.80 |
148.00 | 128.20 | 135.00 | 479,559 |
| 08 Dec 25 |
131.20000 -0.40 |
135.00 | 129.80 | 135.00 | 93,446 |
| 05 Dec 25 |
131.60001 -0.40 |
135.00 | 129.79 | 135.00 | 93,582 |
| 04 Dec 25 |
132.00000 -0.60 |
134.80 | 126.00 | 126.00 | 67,135 |
| 03 Dec 25 |
132.60001 -0.40 |
134.40 | 132.60 | 134.40 | 71,671 |
| 02 Dec 25 |
133.00000 +0.20 |
133.80 | 127.80 | 127.80 | 74,152 |
| 01 Dec 25 |
132.80000 -0.80 |
135.00 | 132.80 | 135.00 | 38,743 |
| 28 Nov 25 |
133.60001 +0.00 |
134.45 | 131.60 | 132.80 | 52,342 |
| 27 Nov 25 |
133.60001 +0.40 |
134.45 | 131.75 | 132.80 | 151,583 |
| 26 Nov 25 |
133.20000 +1.80 |
135.00 | 130.00 | 135.00 | 524,197 |
| 25 Nov 25 |
131.39999 -0.80 |
134.00 | 128.60 | 134.00 | 350,924 |
| 24 Nov 25 |
132.20000 -3.20 |
134.20 | 129.26 | 132.00 | 205,029 |
| 21 Nov 25 |
135.39999 -0.60 |
136.20 | 131.20 | 131.20 | 157,074 |
| 20 Nov 25 |
136.00000 +3.00 |
138.40 | 131.16 | 133.00 | 370,509 |
| 19 Nov 25 |
133.00000 -7.00 |
142.80 | 128.20 | 139.20 | 1,570,274 |
| 18 Nov 25 |
140.00000 -1.60 |
147.36 | 138.00 | 145.00 | 7,340,205 |
| 17 Nov 25 |
141.60001 -0.80 |
144.40 | 141.40 | 141.40 | 787,289 |
| 14 Nov 25 |
142.39999 -0.80 |
150.00 | 142.00 | 150.00 | 1,121,129 |
| 13 Nov 25 |
143.20000 +0.40 |
150.00 | 141.93 | 150.00 | 191,944 |
| 12 Nov 25 |
142.80000 +0.80 |
144.20 | 142.80 | 144.20 | 1,054,395 |
| 11 Nov 25 |
142.00000 -4.60 |
150.00 | 142.00 | 150.00 | 448,318 |
| 10 Nov 25 |
146.60001 -1.40 |
149.20 | 146.00 | 148.00 | 230,949 |
| 07 Nov 25 |
148.00000 -1.40 |
149.90 | 147.38 | 149.60 | 1,196,425 |
| 06 Nov 25 |
149.39999 -0.60 |
152.00 | 149.00 | 149.00 | 783,309 |
| 05 Nov 25 |
150.00000 +0.40 |
150.00 | 147.00 | 148.00 | 635,762 |
| 04 Nov 25 |
149.60001 -1.80 |
152.26 | 148.80 | 150.00 | 6,301,664 |
| 03 Nov 25 |
151.39999 -2.60 |
154.00 | 150.20 | 153.00 | 919,768 |
| 31 Oct 25 |
154.00000 +2.20 |
154.00 | 149.28 | 151.60 | 2,839,400 |
| 30 Oct 25 |
151.80000 +57.00 |
152.99 | 141.46 | 146.00 | 12,051,983 |
| 29 Oct 25 |
94.80000 -0.40 |
98.00 | 93.00 | 98.00 | 232,990 |
| 28 Oct 25 |
95.20000 +1.30 |
97.35 | 93.10 | 97.20 | 52,492 |
| 27 Oct 25 |
93.90000 -3.10 |
97.09 | 93.90 | 96.40 | 80,085 |
| 24 Oct 25 |
97.00000 +1.00 |
97.00 | 95.30 | 96.30 | 54,387 |
| 23 Oct 25 |
96.00000 +0.90 |
96.70 | 95.80 | 96.00 | 128,831 |
| 22 Oct 25 |
95.10000 +1.10 |
97.60 | 93.10 | 96.10 | 198,004 |
| 21 Oct 25 |
94.00000 -1.50 |
96.10 | 93.70 | 95.20 | 246,231 |
| 20 Oct 25 |
95.50000 +0.50 |
98.00 | 94.10 | 96.70 | 123,070 |
| 17 Oct 25 |
95.00000 +0.00 |
99.60 | 93.00 | 99.60 | 199,022 |
| 16 Oct 25 |
95.00000 -1.00 |
97.93 | 94.32 | 95.00 | 97,036 |
| 15 Oct 25 |
96.00000 -4.60 |
101.74 | 95.58 | 99.10 | 459,509 |
| 14 Oct 25 |
100.60000 -1.60 |
102.40 | 100.60 | 102.20 | 171,198 |
| 13 Oct 25 |
102.20000 +1.20 |
102.20 | 98.26 | 99.70 | 275,809 |
| 10 Oct 25 |
101.00000 -1.00 |
101.60 | 100.00 | 100.20 | 243,434 |
| 09 Oct 25 |
102.00000 -1.20 |
104.05 | 100.50 | 102.40 | 265,664 |
| 08 Oct 25 |
103.20000 -0.40 |
103.88 | 100.40 | 101.60 | 84,761 |
| 07 Oct 25 |
103.60000 +0.80 |
105.40 | 102.00 | 103.00 | 89,620 |
| 06 Oct 25 |
102.80000 -4.20 |
110.00 | 100.00 | 110.00 | 408,536 |
| 03 Oct 25 |
107.00000 -0.60 |
110.00 | 105.00 | 108.00 | 130,355 |
| 02 Oct 25 |
107.60000 -2.80 |
113.00 | 105.80 | 113.00 | 163,364 |
| 01 Oct 25 |
110.40000 -2.80 |
113.00 | 110.16 | 113.00 | 58,427 |
| 30 Sep 25 |
113.20000 +0.60 |
115.00 | 109.40 | 114.00 | 52,736 |
| 29 Sep 25 |
112.60000 +0.00 |
114.80 | 109.60 | 111.80 | 106,369 |
| 26 Sep 25 |
112.60000 -2.00 |
116.21 | 110.80 | 114.00 | 203,226 |
| 25 Sep 25 |
114.60000 -3.40 |
119.45 | 112.40 | 114.40 | 402,224 |
| 24 Sep 25 |
118.00000 +10.00 |
118.80 | 103.00 | 104.20 | 828,117 |
| 23 Sep 25 |
108.00000 -6.00 |
113.28 | 107.22 | 113.00 | 325,488 |
| 22 Sep 25 |
114.00000 +1.80 |
114.49 | 108.20 | 112.40 | 122,369 |
| 19 Sep 25 |
112.20000 +2.20 |
113.00 | 108.61 | 109.80 | 112,184 |
| 18 Sep 25 |
110.00000 +1.60 |
111.55 | 108.20 | 109.00 | 89,793 |
| 17 Sep 25 |
108.40000 +5.80 |
108.80 | 102.00 | 104.00 | 285,687 |
| 16 Sep 25 |
102.60000 -2.40 |
104.20 | 101.20 | 102.40 | 140,710 |
| 15 Sep 25 |
105.00000 +7.00 |
105.00 | 97.78 | 98.50 | 177,080 |
| 12 Sep 25 |
98.00000 -4.00 |
101.11 | 98.00 | 100.00 | 64,523 |
| 11 Sep 25 |
102.00000 +3.50 |
102.00 | 98.32 | 100.40 | 29,396 |
| 10 Sep 25 |
98.50000 -2.70 |
105.40 | 98.50 | 105.40 | 117,686 |
| 09 Sep 25 |
101.20000 -4.80 |
106.89 | 101.12 | 106.00 | 212,861 |
| 08 Sep 25 |
106.00000 +6.00 |
106.60 | 98.60 | 99.50 | 120,679 |
| 05 Sep 25 |
100.00000 +0.00 |
100.15 | 98.00 | 99.70 | 46,751 |
| 04 Sep 25 |
100.00000 +3.60 |
100.00 | 95.10 | 98.20 | 494,754 |
| 03 Sep 25 |
96.40000 +0.40 |
98.64 | 95.10 | 97.00 | 101,384 |
| 02 Sep 25 |
96.00000 -2.00 |
99.10 | 96.00 | 99.10 | 182,037 |
| 01 Sep 25 |
98.00000 -3.00 |
102.80 | 98.00 | 102.80 | 142,452 |
| 29 Aug 25 |
101.00000 +1.60 |
102.00 | 99.18 | 101.40 | 74,705 |
| 28 Aug 25 |
99.40000 -3.60 |
104.00 | 99.28 | 101.60 | 183,374 |
| 27 Aug 25 |
103.00000 -2.00 |
104.40 | 101.00 | 101.60 | 137,815 |
| 26 Aug 25 |
105.00000 +5.40 |
105.00 | 98.36 | 99.00 | 249,958 |
| 22 Aug 25 |
99.60000 -0.20 |
100.00 | 98.00 | 99.60 | 45,252 |
| 21 Aug 25 |
99.80000 +1.00 |
100.00 | 96.90 | 96.90 | 74,436 |
| 20 Aug 25 |
98.80000 +0.80 |
99.90 | 96.10 | 99.30 | 139,288 |
| 19 Aug 25 |
98.00000 -0.80 |
99.80 | 97.00 | 97.00 | 27,930 |
| 18 Aug 25 |
98.80000 +2.80 |
99.50 | 93.10 | 98.20 | 67,568 |
| 15 Aug 25 |
96.00000 -0.80 |
98.10 | 96.00 | 98.00 | 45,649 |
| 14 Aug 25 |
96.80000 +0.50 |
98.00 | 93.00 | 96.10 | 204,204 |
| 13 Aug 25 |
96.30000 +5.20 |
97.20 | 89.30 | 91.10 | 3,709,945 |
| 12 Aug 25 |
91.10000 +0.30 |
93.10 | 89.00 | 90.50 | 40,315 |
| 11 Aug 25 |
90.80000 +0.30 |
93.10 | 89.00 | 92.00 | 133,201 |
| 08 Aug 25 |
90.50000 -1.00 |
91.68 | 90.00 | 90.60 | 114,601 |
| 07 Aug 25 |
91.50000 -0.20 |
92.20 | 90.60 | 90.70 | 214,746 |
| 06 Aug 25 |
91.70000 -0.30 |
93.00 | 91.70 | 93.00 | 24,007 |
| 05 Aug 25 |
92.00000 -2.40 |
95.51 | 90.00 | 93.60 | 135,834 |
| 04 Aug 25 |
94.40000 +0.20 |
95.99 | 93.60 | 94.60 | 143,072 |
| 01 Aug 25 |
94.20000 -3.10 |
96.50 | 93.95 | 96.00 | 277,713 |
| 31 Jul 25 |
97.30000 +0.40 |
101.40 | 96.34 | 101.40 | 66,228 |
| 30 Jul 25 |
96.90000 -3.70 |
101.70 | 96.20 | 97.90 | 84,203 |
| 29 Jul 25 |
100.60000 -1.20 |
102.00 | 100.13 | 101.00 | 67,511 |
| 28 Jul 25 |
101.80000 +4.80 |
103.00 | 97.80 | 100.20 | 290,371 |
| 25 Jul 25 |
97.00000 -2.60 |
100.40 | 97.00 | 99.00 | 30,409 |
| 24 Jul 25 |
99.60000 +0.20 |
99.60 | 97.00 | 98.10 | 96,509 |
| 23 Jul 25 |
99.40000 -3.60 |
103.89 | 96.74 | 103.00 | 335,222 |
| 22 Jul 25 |
103.00000 -4.20 |
108.00 | 103.00 | 107.00 | 120,467 |
| 21 Jul 25 |
107.20000 +2.00 |
107.20 | 104.05 | 105.20 | 58,757 |
| 18 Jul 25 |
105.20000 -0.40 |
106.00 | 104.00 | 105.20 | 223,412 |
| 17 Jul 25 |
105.60000 +0.20 |
107.40 | 105.00 | 106.00 | 155,264 |
| 16 Jul 25 |
105.40000 -3.00 |
108.00 | 105.00 | 108.00 | 109,109 |
| 15 Jul 25 |
108.40000 +1.40 |
109.00 | 106.00 | 107.20 | 57,912 |
| 14 Jul 25 |
107.00000 -0.20 |
108.08 | 104.60 | 108.00 | 554,253 |
| 11 Jul 25 |
107.20000 -1.80 |
109.00 | 106.00 | 109.00 | 130,206 |
| 10 Jul 25 |
109.00000 +3.00 |
109.00 | 106.21 | 109.00 | 45,526 |
| 09 Jul 25 |
106.00000 -3.00 |
109.00 | 105.20 | 109.00 | 91,764 |
| 08 Jul 25 |
109.00000 +2.20 |
109.00 | 106.00 | 107.00 | 51,719 |
| 07 Jul 25 |
106.80000 -6.00 |
112.32 | 105.80 | 110.60 | 122,990 |
| 04 Jul 25 |
112.80000 +0.40 |
114.04 | 109.77 | 112.40 | 249,882 |
| 03 Jul 25 |
112.40000 +1.80 |
113.00 | 108.00 | 110.00 | 381,860 |
| 02 Jul 25 |
110.60000 +3.00 |
110.60 | 106.60 | 108.60 | 115,033 |
| 01 Jul 25 |
107.60000 -4.40 |
111.10 | 107.60 | 109.60 | 143,891 |
| 30 Jun 25 |
112.00000 +0.80 |
112.00 | 102.33 | 105.40 | 942,665 |
| 27 Jun 25 |
111.20000 +4.40 |
111.20 | 106.40 | 106.60 | 446,346 |
| 26 Jun 25 |
106.80000 +4.40 |
106.80 | 101.64 | 102.80 | 440,344 |
| 25 Jun 25 |
102.40000 +1.40 |
103.40 | 101.00 | 101.20 | 76,961 |
| 24 Jun 25 |
101.00000 +0.20 |
103.40 | 100.00 | 103.40 | 219,545 |
| 23 Jun 25 |
100.80000 -3.00 |
104.00 | 100.06 | 103.40 | 157,989 |
| 20 Jun 25 |
103.80000 +0.80 |
104.00 | 101.00 | 103.40 | 236,048 |
| 19 Jun 25 |
103.00000 -0.60 |
104.00 | 103.00 | 104.00 | 90,269 |
| 18 Jun 25 |
103.60000 +0.00 |
104.00 | 103.20 | 103.40 | 58,265 |
| 17 Jun 25 |
103.60000 +0.60 |
103.60 | 102.09 | 103.00 | 96,626 |
| 16 Jun 25 |
103.00000 -0.20 |
104.00 | 100.56 | 103.00 | 139,689 |
| 13 Jun 25 |
103.20000 +0.60 |
103.80 | 100.00 | 102.00 | 248,859 |
| 12 Jun 25 |
102.60000 +1.40 |
102.60 | 101.20 | 102.00 | 103,444 |
| 11 Jun 25 |
101.20000 -0.60 |
102.00 | 98.40 | 102.00 | 121,544 |
| 10 Jun 25 |
101.80000 +2.20 |
101.84 | 97.71 | 101.20 | 246,375 |
| 09 Jun 25 |
99.60000 +3.30 |
99.60 | 95.00 | 95.00 | 195,147 |
| 06 Jun 25 |
96.30000 +1.30 |
96.30 | 94.14 | 96.30 | 1,520,695 |
| 05 Jun 25 |
95.00000 +0.00 |
96.06 | 95.00 | 96.00 | 231,116 |
| 04 Jun 25 |
95.00000 +1.00 |
95.57 | 90.60 | 94.80 | 662,295 |
| 03 Jun 25 |
94.00000 +1.00 |
94.30 | 92.50 | 94.10 | 100,494 |
| 02 Jun 25 |
93.00000 +0.50 |
93.40 | 91.00 | 91.00 | 76,179 |
| 30 May 25 |
92.50000 +0.10 |
92.70 | 91.70 | 91.70 | 265,236 |
| 29 May 25 |
92.40000 -0.10 |
93.90 | 91.40 | 93.10 | 194,733 |
| 28 May 25 |
92.50000 +0.00 |
92.80 | 91.60 | 91.60 | 63,559 |
| 27 May 25 |
92.50000 +0.40 |
93.30 | 91.70 | 92.80 | 177,280 |
| 23 May 25 |
92.10000 +2.10 |
93.20 | 88.63 | 90.30 | 225,687 |
| 22 May 25 |
90.00000 +1.00 |
90.30 | 88.63 | 89.80 | 200,041 |
| 21 May 25 |
89.00000 +0.00 |
90.00 | 89.00 | 89.00 | 55,054 |
| 20 May 25 |
89.00000 -0.10 |
90.00 | 88.00 | 88.10 | 127,594 |
| 19 May 25 |
89.10000 +0.00 |
90.30 | 88.50 | 90.30 | 48,439 |
| 16 May 25 |
89.10000 +1.90 |
89.70 | 87.90 | 87.90 | 162,819 |
| 15 May 25 |
87.20000 +0.30 |
87.70 | 85.60 | 87.30 | 118,914 |
| 14 May 25 |
86.90000 +1.40 |
87.00 | 85.13 | 85.60 | 236,534 |
| 13 May 25 |
85.50000 +1.00 |
86.60 | 84.22 | 84.90 | 100,122 |
| 12 May 25 |
84.50000 +4.90 |
85.80 | 80.55 | 80.80 | 298,371 |
| 09 May 25 |
79.60000 -0.40 |
81.26 | 79.60 | 80.20 | 258,298 |
| 08 May 25 |
80.00000 -1.20 |
80.88 | 77.30 | 77.30 | 266,404 |
| 07 May 25 |
81.20000 +3.60 |
81.20 | 77.24 | 77.30 | 175,905 |
| 06 May 25 |
77.60000 +1.40 |
77.60 | 74.32 | 74.80 | 253,834 |
| 02 May 25 |
76.20000 +2.20 |
76.47 | 74.43 | 74.90 | 932,472 |
| 01 May 25 |
74.00000 +1.00 |
75.00 | 72.60 | 75.00 | 105,180 |
| 30 Apr 25 |
73.00000 -1.10 |
74.20 | 71.60 | 74.20 | 1,104,147 |
| 29 Apr 25 |
74.10000 -0.80 |
77.30 | 73.90 | 77.30 | 331,779 |
| 28 Apr 25 |
74.90000 -0.20 |
76.50 | 74.60 | 76.50 | 810,908 |
| 25 Apr 25 |
75.10000 +0.10 |
77.30 | 71.21 | 77.30 | 592,807 |
| 24 Apr 25 |
75.00000 -0.10 |
77.30 | 73.70 | 77.30 | 203,172 |
| 23 Apr 25 |
75.10000 +0.10 |
76.31 | 73.60 | 75.10 | 436,763 |
| 22 Apr 25 |
75.00000 -1.00 |
77.30 | 73.80 | 74.10 | 354,559 |
| 17 Apr 25 |
76.00000 -0.10 |
76.50 | 71.17 | 75.40 | 612,026 |
| 16 Apr 25 |
76.10000 -1.50 |
77.79 | 75.00 | 76.50 | 220,450 |
| 15 Apr 25 |
77.60000 +4.50 |
78.30 | 72.80 | 75.00 | 684,638 |
| 14 Apr 25 |
73.10000 -1.70 |
75.00 | 73.00 | 74.30 | 449,948 |
| 11 Apr 25 |
74.80000 -0.20 |
79.65 | 73.69 | 76.90 | 4,270,826 |
| 10 Apr 25 |
75.00000 -8.20 |
76.90 | 61.90 | 67.20 | 1,682,356 |
| 09 Apr 25 |
83.20000 +2.40 |
85.14 | 79.40 | 79.50 | 427,567 |
| 08 Apr 25 |
80.80000 +2.80 |
81.60 | 79.31 | 81.20 | 177,888 |
| 07 Apr 25 |
78.00000 +0.00 |
81.10 | 75.10 | 77.50 | 379,407 |
| 04 Apr 25 |
78.00000 +0.00 |
78.60 | 76.20 | 78.10 | 3,254,719 |
| 03 Apr 25 |
78.00000 -0.90 |
78.95 | 76.48 | 78.10 | 434,640 |
| 02 Apr 25 |
78.90000 -1.70 |
80.80 | 78.10 | 78.10 | 399,168 |
| 01 Apr 25 |
80.60000 +0.00 |
81.10 | 79.00 | 79.40 | 274,569 |
| 31 Mar 25 |
80.60000 -3.80 |
87.00 | 79.80 | 87.00 | 503,951 |
| 28 Mar 25 |
84.40000 +1.00 |
84.80 | 82.60 | 83.40 | 96,702 |
| 27 Mar 25 |
83.40000 +0.20 |
83.90 | 82.20 | 83.80 | 96,071 |
| 26 Mar 25 |
83.20000 -1.00 |
84.80 | 83.19 | 84.40 | 61,851 |
| 25 Mar 25 |
84.20000 +0.80 |
85.00 | 83.40 | 84.00 | 88,757 |
| 24 Mar 25 |
83.40000 -2.20 |
86.00 | 82.86 | 86.00 | 104,641 |
| 21 Mar 25 |
85.60000 -3.80 |
90.00 | 85.40 | 90.00 | 437,985 |
| 20 Mar 25 |
89.40000 +1.60 |
89.80 | 88.00 | 88.00 | 300,943 |
| 19 Mar 25 |
87.80000 +0.60 |
88.00 | 83.20 | 83.20 | 193,638 |
| 18 Mar 25 |
87.20000 +1.00 |
87.40 | 83.60 | 83.60 | 242,667 |
| 17 Mar 25 |
86.20000 +1.80 |
88.00 | 84.60 | 88.00 | 303,863 |
| 14 Mar 25 |
84.40000 -1.60 |
86.40 | 83.80 | 86.00 | 298,587 |
| 13 Mar 25 |
86.00000 +4.60 |
86.19 | 78.81 | 81.00 | 442,211 |
| 12 Mar 25 |
81.40000 +1.80 |
82.00 | 78.60 | 82.00 | 177,598 |
| 11 Mar 25 |
79.60000 -0.80 |
80.40 | 78.80 | 79.80 | 814,534 |
| 10 Mar 25 |
80.40000 -0.40 |
82.00 | 79.60 | 82.00 | 252,679 |
| 07 Mar 25 |
80.80000 -1.00 |
85.20 | 76.80 | 85.20 | 419,534 |
| 06 Mar 25 |
81.80000 -0.20 |
82.60 | 81.60 | 82.60 | 130,733 |
| 05 Mar 25 |
82.00000 +1.20 |
83.16 | 80.00 | 80.20 | 948,494 |
| 04 Mar 25 |
80.80000 -0.20 |
81.00 | 79.00 | 80.20 | 336,539 |
| 03 Mar 25 |
81.00000 -0.20 |
82.40 | 80.65 | 81.40 | 265,982 |
| 28 Feb 25 |
81.20000 -3.40 |
84.00 | 80.60 | 82.40 | 1,064,505 |
| 27 Feb 25 |
84.60000 +2.40 |
84.80 | 82.10 | 83.00 | 1,086,211 |
| 26 Feb 25 |
82.20000 +0.40 |
83.00 | 79.79 | 81.80 | 459,450 |
| 25 Feb 25 |
81.80000 -2.20 |
81.80 | 70.60 | 76.00 | 4,677,249 |
| 24 Feb 25 |
84.00000 +0.60 |
85.00 | 83.07 | 85.00 | 1,004,643 |
| 21 Feb 25 |
83.40000 +0.80 |
86.00 | 82.71 | 86.00 | 617,616 |
| 20 Feb 25 |
82.60000 -2.40 |
87.20 | 82.60 | 85.00 | 760,561 |
| 19 Feb 25 |
85.00000 -1.20 |
88.00 | 85.00 | 88.00 | 672,938 |
| 18 Feb 25 |
86.20000 +0.00 |
87.80 | 85.20 | 86.20 | 235,078 |
| 17 Feb 25 |
86.20000 +1.00 |
86.34 | 84.40 | 85.20 | 203,510 |
| 14 Feb 25 |
85.20000 +1.00 |
88.00 | 84.70 | 88.00 | 448,492 |
| 13 Feb 25 |
84.20000 -2.80 |
87.60 | 84.00 | 87.60 | 644,067 |
| 12 Feb 25 |
87.00000 -1.00 |
88.60 | 85.78 | 87.00 | 203,204 |
| 11 Feb 25 |
88.00000 +0.00 |
90.20 | 85.40 | 87.40 | 317,963 |
| 10 Feb 25 |
88.00000 +2.40 |
90.40 | 84.80 | 86.00 | 1,224,192 |
| 07 Feb 25 |
85.60000 -0.80 |
87.19 | 84.80 | 86.00 | 334,144 |
| 06 Feb 25 |
86.40000 -0.80 |
87.40 | 85.60 | 87.00 | 222,123 |
| 05 Feb 25 |
87.20000 -0.40 |
88.20 | 87.00 | 87.20 | 116,453 |
| 04 Feb 25 |
87.60000 -0.80 |
89.32 | 87.00 | 88.00 | 152,937 |
| 03 Feb 25 |
88.40000 -2.60 |
90.51 | 88.00 | 88.00 | 230,771 |
| 31 Jan 25 |
91.00000 +1.60 |
91.60 | 87.40 | 87.40 | 332,267 |
| 30 Jan 25 |
89.40000 +0.00 |
89.82 | 87.80 | 89.00 | 232,112 |
| 29 Jan 25 |
89.40000 +1.40 |
90.00 | 87.20 | 88.00 | 227,151 |
| 28 Jan 25 |
88.00000 -0.80 |
89.96 | 87.80 | 88.60 | 99,402 |
| 27 Jan 25 |
88.80000 -0.60 |
90.00 | 88.00 | 89.60 | 242,816 |
| 24 Jan 25 |
89.40000 -0.60 |
90.80 | 88.70 | 90.20 | 139,125 |
| 23 Jan 25 |
90.00000 +1.20 |
91.00 | 88.91 | 89.40 | 434,558 |
| 22 Jan 25 |
88.80000 -1.20 |
90.40 | 88.80 | 90.00 | 293,383 |
| 21 Jan 25 |
90.00000 +1.00 |
91.01 | 88.60 | 90.00 | 275,779 |
| 20 Jan 25 |
89.00000 +1.00 |
89.40 | 87.60 | 87.60 | 289,809 |
| 17 Jan 25 |
88.00000 -1.20 |
90.00 | 87.80 | 90.00 | 205,033 |
| 16 Jan 25 |
89.20000 -1.00 |
91.88 | 87.60 | 89.40 | 245,033 |
| 15 Jan 25 |
90.20000 +0.60 |
92.58 | 89.20 | 89.20 | 346,303 |
| 14 Jan 25 |
89.60000 -2.20 |
92.15 | 89.60 | 91.60 | 336,921 |
| 13 Jan 25 |
91.80000 -2.40 |
94.80 | 91.60 | 94.80 | 271,205 |
| 10 Jan 25 |
94.20000 -2.20 |
98.00 | 93.40 | 98.00 | 442,134 |
| 09 Jan 25 |
96.40000 +1.00 |
99.31 | 93.80 | 97.20 | 445,995 |
| 08 Jan 25 |
95.40000 -6.60 |
103.00 | 95.40 | 103.00 | 322,338 |
| 07 Jan 25 |
102.00000 -1.00 |
104.17 | 101.00 | 103.00 | 153,762 |
| 06 Jan 25 |
103.00000 +0.50 |
105.20 | 101.48 | 102.50 | 125,871 |
| 03 Jan 25 |
102.50000 -1.50 |
104.50 | 102.00 | 104.00 | 135,312 |
| 02 Jan 25 |
104.00000 -2.00 |
106.65 | 104.00 | 105.50 | 222,892 |
| 31 Dec 24 |
106.00000 +1.00 |
106.00 | 103.00 | 103.00 | 23,656 |
| 30 Dec 24 |
105.00000 -0.50 |
108.27 | 103.50 | 106.50 | 108,250 |
| 27 Dec 24 |
105.50000 -1.50 |
109.00 | 103.00 | 103.00 | 109,946 |
| 24 Dec 24 |
107.00000 +1.00 |
110.00 | 105.10 | 110.00 | 50,669 |
| 23 Dec 24 |
106.00000 -0.50 |
110.00 | 105.00 | 106.50 | 104,620 |
| 20 Dec 24 |
106.50000 +3.00 |
106.50 | 103.50 | 103.50 | 1,393,003 |
| 19 Dec 24 |
103.50000 -2.50 |
107.40 | 101.50 | 105.50 | 3,097,214 |
| 18 Dec 24 |
106.00000 +1.00 |
107.00 | 104.46 | 105.00 | 717,017 |
| 17 Dec 24 |
105.00000 -1.50 |
108.50 | 104.00 | 105.00 | 366,369 |
| 16 Dec 24 |
106.50000 -0.50 |
109.55 | 106.50 | 109.00 | 732,558 |
| 13 Dec 24 |
107.00000 -1.00 |
109.21 | 104.50 | 108.50 | 1,903,658 |
| 12 Dec 24 |
108.00000 -10.50 |
119.25 | 91.00 | 118.50 | 9,683,673 |
| 11 Dec 24 |
118.50000 -2.00 |
120.75 | 118.40 | 119.50 | 394,154 |
| 10 Dec 24 |
120.50000 +1.50 |
121.50 | 117.80 | 118.00 | 667,845 |
| 09 Dec 24 |
119.00000 +1.00 |
119.50 | 117.85 | 118.00 | 1,366,302 |
| 06 Dec 24 |
118.00000 +0.00 |
118.88 | 117.80 | 118.50 | 616,076 |
| 05 Dec 24 |
118.00000 +0.00 |
120.00 | 118.00 | 118.00 | 316,426 |
| 04 Dec 24 |
118.00000 -0.50 |
120.01 | 117.00 | 117.00 | 497,925 |
| 03 Dec 24 |
118.50000 +2.50 |
118.50 | 115.70 | 116.00 | 1,435,540 |
| 02 Dec 24 |
116.00000 -1.50 |
122.00 | 115.80 | 116.00 | 384,223 |
| 29 Nov 24 |
117.50000 +1.50 |
118.00 | 115.60 | 116.00 | 348,117 |
| 28 Nov 24 |
116.00000 +0.00 |
117.12 | 115.50 | 115.50 | 1,317,656 |
| 27 Nov 24 |
116.00000 +1.00 |
117.58 | 115.00 | 115.00 | 1,031,276 |
| 26 Nov 24 |
115.00000 +0.00 |
115.50 | 114.00 | 114.00 | 321,466 |
| 25 Nov 24 |
115.00000 +5.00 |
116.00 | 109.50 | 113.00 | 661,589 |
| 22 Nov 24 |
110.00000 +1.00 |
111.50 | 106.00 | 106.00 | 1,391,519 |
| 21 Nov 24 |
109.00000 +3.00 |
109.00 | 105.50 | 105.50 | 1,070,710 |
| 20 Nov 24 |
106.00000 -1.00 |
108.75 | 105.00 | 107.00 | 1,236,481 |
| 19 Nov 24 |
107.00000 +3.00 |
108.50 | 101.00 | 102.50 | 2,140,911 |
| 18 Nov 24 |
104.00000 -7.00 |
112.00 | 100.50 | 110.00 | 1,701,580 |
| 15 Nov 24 |
111.00000 +32.00 |
121.50 | 99.80 | 102.00 | 5,886,317 |
| 14 Nov 24 |
79.00000 +4.20 |
79.20 | 71.00 | 71.00 | 2,699,503 |
| 13 Nov 24 |
74.80000 +1.20 |
76.00 | 73.80 | 75.00 | 1,307,482 |
| 12 Nov 24 |
73.60000 -0.40 |
75.00 | 71.40 | 75.00 | 728,575 |
| 11 Nov 24 |
74.00000 -0.40 |
75.00 | 72.80 | 74.20 | 577,959 |
| 08 Nov 24 |
74.40000 -1.60 |
79.00 | 73.60 | 79.00 | 364,101 |
| 07 Nov 24 |
76.00000 +1.60 |
77.00 | 73.00 | 74.40 | 1,982,224 |
| 06 Nov 24 |
74.40000 -2.20 |
78.40 | 74.00 | 77.00 | 1,868,275 |
| 05 Nov 24 |
76.60000 -1.20 |
78.43 | 76.40 | 77.80 | 680,492 |
| 04 Nov 24 |
77.80000 -1.00 |
80.68 | 77.80 | 78.40 | 322,222 |
| 01 Nov 24 |
78.80000 -0.20 |
80.40 | 77.20 | 79.00 | 617,250 |
| 31 Oct 24 |
79.00000 -3.40 |
83.00 | 78.20 | 82.40 | 689,977 |
| 30 Oct 24 |
82.40000 +2.40 |
85.60 | 78.89 | 80.20 | 4,156,532 |
| 29 Oct 24 |
80.00000 -5.60 |
86.00 | 80.00 | 85.00 | 891,118 |
| 28 Oct 24 |
85.60000 +0.60 |
86.78 | 84.00 | 84.00 | 131,397 |
| 25 Oct 24 |
85.00000 -1.00 |
86.65 | 84.60 | 85.40 | 259,213 |
| 24 Oct 24 |
86.00000 +2.00 |
87.83 | 83.80 | 83.80 | 920,008 |
| 23 Oct 24 |
84.00000 -0.80 |
87.44 | 83.80 | 84.00 | 975,217 |
| 22 Oct 24 |
84.80000 -1.60 |
86.47 | 84.00 | 86.00 | 1,826,179 |
| 21 Oct 24 |
86.40000 -2.20 |
89.45 | 86.28 | 89.00 | 505,935 |
| 18 Oct 24 |
88.60000 -1.80 |
90.97 | 87.94 | 90.40 | 868,779 |
| 17 Oct 24 |
90.40000 -0.40 |
92.57 | 90.20 | 90.80 | 435,675 |
| 16 Oct 24 |
90.80000 -0.40 |
92.80 | 90.60 | 92.00 | 776,743 |
| 15 Oct 24 |
91.20000 +0.00 |
93.28 | 90.60 | 91.80 | 427,945 |
| 14 Oct 24 |
91.20000 +1.00 |
92.40 | 90.20 | 92.00 | 144,714 |
| 11 Oct 24 |
90.20000 -1.80 |
94.00 | 89.80 | 94.00 | 357,065 |
| 10 Oct 24 |
92.00000 -1.20 |
95.00 | 89.80 | 95.00 | 262,494 |
| 09 Oct 24 |
93.20000 +1.00 |
93.80 | 92.00 | 92.00 | 340,081 |
| 08 Oct 24 |
92.20000 -4.80 |
99.00 | 92.20 | 99.00 | 494,688 |
| 07 Oct 24 |
97.00000 -2.80 |
99.93 | 97.00 | 99.00 | 986,081 |
| 04 Oct 24 |
99.80000 -0.20 |
100.15 | 99.00 | 99.00 | 714,158 |
| 03 Oct 24 |
100.00000 +0.80 |
100.50 | 97.20 | 100.00 | 1,764,102 |
| 02 Oct 24 |
99.20000 +0.80 |
99.60 | 98.00 | 98.60 | 684,332 |
| 01 Oct 24 |
98.40000 +2.80 |
98.82 | 95.00 | 95.40 | 741,049 |
| 30 Sep 24 |
95.60000 +1.80 |
96.40 | 91.00 | 91.00 | 631,417 |
| 27 Sep 24 |
93.80000 +1.40 |
93.80 | 92.20 | 92.40 | 1,703,508 |
| 26 Sep 24 |
92.40000 +1.00 |
93.51 | 90.60 | 90.60 | 1,329,110 |
| 25 Sep 24 |
91.40000 +2.60 |
92.00 | 86.00 | 86.00 | 1,089,151 |
| 24 Sep 24 |
88.80000 +2.80 |
88.80 | 85.20 | 85.20 | 2,072,195 |
| 23 Sep 24 |
86.00000 -1.00 |
87.85 | 85.60 | 87.00 | 5,813,288 |
| 20 Sep 24 |
87.00000 -1.80 |
89.80 | 87.00 | 87.80 | 476,406 |
| 19 Sep 24 |
88.80000 -1.00 |
90.08 | 87.72 | 89.60 | 979,083 |
| 18 Sep 24 |
89.80000 +0.40 |
90.00 | 88.00 | 88.00 | 1,785,185 |
| 17 Sep 24 |
89.40000 -7.80 |
100.00 | 87.00 | 100.00 | 4,160,713 |
| 16 Sep 24 |
97.20000 -44.80 |
105.00 | 89.32 | 100.00 | 6,371,090 |
| 13 Sep 24 |
142.00000 +2.50 |
142.90 | 138.88 | 140.00 | 330,883 |
| 12 Sep 24 |
139.50000 -2.00 |
141.50 | 138.20 | 140.50 | 324,234 |
| 11 Sep 24 |
141.50000 -2.00 |
145.00 | 139.50 | 144.00 | 2,219,960 |
| 10 Sep 24 |
143.50000 -3.50 |
148.25 | 143.50 | 146.00 | 568,573 |
| 09 Sep 24 |
147.00000 +0.00 |
152.00 | 146.00 | 152.00 | 96,136 |
| 06 Sep 24 |
147.00000 -6.50 |
154.50 | 147.00 | 148.00 | 684,410 |
| 05 Sep 24 |
153.50000 +0.50 |
153.50 | 148.00 | 148.00 | 472,040 |
| 04 Sep 24 |
153.00000 -1.00 |
156.00 | 148.50 | 156.00 | 172,246 |
| 03 Sep 24 |
154.00000 -3.00 |
157.17 | 153.90 | 155.00 | 872,866 |
| 02 Sep 24 |
157.00000 -4.00 |
162.00 | 155.50 | 162.00 | 215,954 |
| 30 Aug 24 |
161.00000 +0.00 |
163.00 | 158.00 | 158.00 | 129,447 |
| 29 Aug 24 |
161.00000 +1.00 |
161.00 | 158.50 | 158.50 | 236,078 |
| 28 Aug 24 |
160.00000 -4.50 |
165.00 | 160.00 | 165.00 | 924,675 |
| 27 Aug 24 |
164.50000 +0.00 |
166.00 | 162.00 | 166.00 | 174,404 |
| 23 Aug 24 |
164.50000 -4.50 |
171.34 | 163.00 | 165.00 | 1,322,623 |
| 22 Aug 24 |
169.00000 +2.00 |
169.80 | 164.00 | 166.00 | 582,530 |
| 21 Aug 24 |
167.00000 +2.00 |
169.75 | 164.90 | 165.50 | 590,529 |
| 20 Aug 24 |
165.00000 +4.00 |
169.50 | 160.30 | 162.00 | 1,990,782 |
| 19 Aug 24 |
161.00000 +0.00 |
164.00 | 158.50 | 158.50 | 698,246 |
| 16 Aug 24 |
161.00000 +5.00 |
162.00 | 154.50 | 160.00 | 558,601 |
| 15 Aug 24 |
156.00000 +5.00 |
156.50 | 148.50 | 151.00 | 182,844 |
| 14 Aug 24 |
151.00000 -9.00 |
160.50 | 151.00 | 160.00 | 794,105 |
| 13 Aug 24 |
160.00000 +14.50 |
160.45 | 145.00 | 145.50 | 826,081 |
| 12 Aug 24 |
145.50000 +2.50 |
148.00 | 142.87 | 148.00 | 439,961 |
| 09 Aug 24 |
143.00000 -0.50 |
144.00 | 140.00 | 142.00 | 185,043 |
| 08 Aug 24 |
143.50000 +4.50 |
148.00 | 137.95 | 142.00 | 421,805 |
| 07 Aug 24 |
139.00000 +2.00 |
142.20 | 137.50 | 139.00 | 120,821 |
| 06 Aug 24 |
137.00000 -2.50 |
138.85 | 135.50 | 136.00 | 207,405 |
| 05 Aug 24 |
139.50000 -2.50 |
143.00 | 135.20 | 143.00 | 190,506 |
| 02 Aug 24 |
142.00000 -1.50 |
143.17 | 139.00 | 143.00 | 407,306 |
| 01 Aug 24 |
143.50000 -3.00 |
152.00 | 143.00 | 152.00 | 137,630 |
| 31 Jul 24 |
146.50000 -2.00 |
149.48 | 146.50 | 147.00 | 297,294 |
| 30 Jul 24 |
148.50000 -1.50 |
154.00 | 148.40 | 154.00 | 24,433 |
| 29 Jul 24 |
150.00000 -1.50 |
154.00 | 148.50 | 154.00 | 103,892 |
| 26 Jul 24 |
151.50000 +2.00 |
153.00 | 149.45 | 153.00 | 144,720 |
| 25 Jul 24 |
149.50000 -1.00 |
151.00 | 147.95 | 150.00 | 200,400 |
| 24 Jul 24 |
150.50000 -1.00 |
154.00 | 150.50 | 154.00 | 65,446 |
| 23 Jul 24 |
151.50000 +1.50 |
151.50 | 149.00 | 149.00 | 156,247 |
| 22 Jul 24 |
150.00000 +1.00 |
150.50 | 148.50 | 150.50 | 112,919 |
| 19 Jul 24 |
149.00000 -1.00 |
151.00 | 147.50 | 150.50 | 249,993 |
| 18 Jul 24 |
150.00000 -1.00 |
151.50 | 148.50 | 149.00 | 52,156 |
| 17 Jul 24 |
151.00000 -1.50 |
153.50 | 150.00 | 152.00 | 370,825 |
| 16 Jul 24 |
152.50000 -1.00 |
153.50 | 149.50 | 149.50 | 42,538 |
| 15 Jul 24 |
153.50000 -4.00 |
156.00 | 148.50 | 150.50 | 180,287 |
| 12 Jul 24 |
157.50000 +2.00 |
157.50 | 153.05 | 155.00 | 230,803 |
| 11 Jul 24 |
155.50000 +2.50 |
157.50 | 152.20 | 153.00 | 437,412 |
| 10 Jul 24 |
153.00000 +5.50 |
155.50 | 146.54 | 148.00 | 689,593 |
| 09 Jul 24 |
147.50000 +1.00 |
147.50 | 144.00 | 145.00 | 210,788 |
| 08 Jul 24 |
146.50000 -1.00 |
147.00 | 144.00 | 147.00 | 160,858 |
| 05 Jul 24 |
147.50000 +1.50 |
148.50 | 146.00 | 146.00 | 493,376 |
| 04 Jul 24 |
146.00000 -1.00 |
152.00 | 146.00 | 152.00 | 791,913 |
| 03 Jul 24 |
147.00000 +1.00 |
149.50 | 146.00 | 146.00 | 48,676 |
| 02 Jul 24 |
146.00000 -2.00 |
148.49 | 146.00 | 147.50 | 25,730 |
| 01 Jul 24 |
148.00000 +2.00 |
149.50 | 145.00 | 145.00 | 529,771 |
| 28 Jun 24 |
146.00000 +1.00 |
148.50 | 143.50 | 145.50 | 91,557 |
| 27 Jun 24 |
145.00000 -3.50 |
147.45 | 144.00 | 147.00 | 127,667 |
| 26 Jun 24 |
148.50000 -3.00 |
150.50 | 144.68 | 149.50 | 278,435 |
| 25 Jun 24 |
151.50000 -0.50 |
155.00 | 150.00 | 155.00 | 240,055 |
| 24 Jun 24 |
152.00000 -2.50 |
157.56 | 152.00 | 154.00 | 525,602 |
| 21 Jun 24 |
154.50000 +1.00 |
159.00 | 153.00 | 159.00 | 30,449 |
| 20 Jun 24 |
153.50000 +1.00 |
159.11 | 152.50 | 155.00 | 51,931 |
| 19 Jun 24 |
152.50000 +0.50 |
154.00 | 151.50 | 152.50 | 41,526 |
| 18 Jun 24 |
152.00000 -5.50 |
158.00 | 152.00 | 158.00 | 500,715 |
| 17 Jun 24 |
157.50000 +5.00 |
159.50 | 153.35 | 156.50 | 145,364 |
| 14 Jun 24 |
152.50000 +3.00 |
152.50 | 150.00 | 150.00 | 277,581 |
| 13 Jun 24 |
149.50000 -1.50 |
152.19 | 149.50 | 150.50 | 106,617 |
| 12 Jun 24 |
151.00000 +1.00 |
152.47 | 149.00 | 149.00 | 240,992 |
| 11 Jun 24 |
150.00000 +0.00 |
151.05 | 148.65 | 150.00 | 223,536 |
| 10 Jun 24 |
150.00000 -4.00 |
155.50 | 149.50 | 153.50 | 187,790 |
| 07 Jun 24 |
154.00000 +0.00 |
154.00 | 149.00 | 149.00 | 241,571 |
| 06 Jun 24 |
154.00000 +4.00 |
154.00 | 149.00 | 151.50 | 111,082 |
| 05 Jun 24 |
150.00000 +0.00 |
151.50 | 148.50 | 150.00 | 363,461 |
| 04 Jun 24 |
150.00000 -1.50 |
156.07 | 150.00 | 151.50 | 209,377 |
| 03 Jun 24 |
151.50000 +1.50 |
155.30 | 151.00 | 151.00 | 239,220 |
| 31 May 24 |
150.00000 -1.50 |
153.93 | 150.00 | 153.00 | 334,946 |
| 30 May 24 |
151.50000 -8.00 |
158.94 | 151.50 | 156.00 | 404,512 |
| 29 May 24 |
159.50000 -2.00 |
160.51 | 156.00 | 156.00 | 114,127 |
| 28 May 24 |
161.50000 +0.00 |
165.50 | 158.50 | 159.00 | 290,707 |
| 24 May 24 |
161.50000 +0.00 |
162.99 | 159.00 | 159.00 | 46,909 |
| 23 May 24 |
161.50000 -1.00 |
162.87 | 156.00 | 156.00 | 98,214 |
| 22 May 24 |
162.50000 +5.50 |
162.58 | 156.00 | 156.00 | 216,412 |
| 21 May 24 |
157.00000 +2.50 |
162.00 | 154.00 | 154.00 | 212,974 |
| 20 May 24 |
154.50000 -3.50 |
161.00 | 154.00 | 154.00 | 70,228 |
| 17 May 24 |
158.00000 +5.00 |
159.64 | 154.00 | 158.50 | 292,851 |
| 16 May 24 |
153.00000 -0.50 |
155.90 | 153.00 | 153.00 | 293,766 |
| 15 May 24 |
153.50000 -0.50 |
158.00 | 153.50 | 153.50 | 193,420 |
| 14 May 24 |
154.00000 -3.00 |
158.00 | 153.00 | 155.50 | 1,003,283 |
| 13 May 24 |
157.00000 -2.00 |
161.00 | 155.99 | 161.00 | 194,243 |
| 10 May 24 |
159.00000 -11.00 |
169.63 | 156.38 | 167.00 | 623,402 |
| 09 May 24 |
170.00000 +1.00 |
172.00 | 167.00 | 167.00 | 181,598 |
| 08 May 24 |
169.00000 -0.50 |
173.50 | 167.77 | 173.50 | 432,698 |
| 07 May 24 |
169.50000 -5.50 |
178.25 | 168.75 | 176.50 | 384,574 |
| 03 May 24 |
175.00000 -4.00 |
180.00 | 175.00 | 179.00 | 176,657 |
| 02 May 24 |
179.00000 +0.00 |
184.00 | 178.09 | 184.00 | 151,177 |
| 01 May 24 |
179.00000 +0.50 |
182.98 | 177.13 | 180.00 | 246,564 |
| 30 Apr 24 |
178.50000 +3.00 |
179.00 | 173.00 | 179.00 | 274,318 |
| 29 Apr 24 |
175.50000 -0.50 |
178.78 | 169.50 | 169.50 | 69,722 |
| 26 Apr 24 |
176.00000 +2.00 |
177.59 | 170.85 | 173.00 | 185,787 |
| 25 Apr 24 |
174.00000 -2.50 |
179.00 | 173.00 | 179.00 | 188,747 |
| 24 Apr 24 |
176.50000 +8.50 |
176.80 | 165.00 | 166.50 | 273,213 |
| 23 Apr 24 |
168.00000 +0.50 |
169.00 | 163.00 | 169.00 | 56,735 |
| 22 Apr 24 |
167.50000 +1.00 |
169.50 | 163.50 | 163.50 | 91,442 |
| 19 Apr 24 |
166.50000 -0.50 |
170.78 | 164.55 | 165.00 | 285,447 |
| 18 Apr 24 |
167.00000 +4.00 |
171.50 | 159.00 | 163.50 | 200,566 |
| 17 Apr 24 |
163.00000 +3.00 |
163.50 | 159.00 | 159.50 | 312,886 |
| 16 Apr 24 |
160.00000 +0.50 |
162.00 | 157.80 | 160.00 | 685,845 |
| 15 Apr 24 |
159.50000 +4.00 |
160.58 | 155.50 | 158.00 | 320,431 |
| 12 Apr 24 |
155.50000 +0.00 |
157.20 | 153.45 | 155.50 | 73,663 |
| 11 Apr 24 |
155.50000 +0.50 |
156.50 | 151.80 | 152.00 | 130,623 |
| 10 Apr 24 |
155.00000 +1.50 |
160.00 | 151.00 | 151.00 | 92,918 |
| 09 Apr 24 |
153.50000 -1.00 |
157.00 | 152.50 | 153.00 | 150,504 |
| 08 Apr 24 |
154.50000 +0.50 |
158.50 | 151.50 | 158.00 | 148,077 |
| 05 Apr 24 |
154.00000 -5.50 |
162.00 | 153.00 | 154.50 | 257,532 |
| 04 Apr 24 |
159.50000 +0.50 |
163.50 | 159.50 | 163.50 | 200,933 |
| 03 Apr 24 |
159.00000 -1.50 |
163.00 | 156.00 | 159.50 | 154,739 |
| 02 Apr 24 |
160.50000 +1.90 |
162.00 | 151.48 | 160.00 | 155,429 |
| 28 Mar 24 |
158.60001 +1.60 |
159.00 | 152.00 | 154.00 | 315,152 |
| 27 Mar 24 |
157.00000 -3.40 |
161.00 | 154.19 | 161.00 | 648,471 |
| 26 Mar 24 |
160.39999 +0.40 |
160.80 | 150.20 | 160.80 | 189,078 |
| 25 Mar 24 |
160.00000 +5.00 |
160.00 | 152.60 | 160.00 | 74,167 |
| 22 Mar 24 |
155.00000 +0.80 |
156.00 | 152.80 | 153.40 | 1,257,324 |
| 21 Mar 24 |
154.20000 +0.40 |
157.60 | 152.00 | 153.80 | 78,824 |
| 20 Mar 24 |
153.80000 -2.20 |
157.53 | 151.40 | 153.20 | 549,859 |
| 19 Mar 24 |
156.00000 +0.40 |
157.66 | 154.00 | 157.00 | 1,824,841 |
| 18 Mar 24 |
155.60001 -1.20 |
158.00 | 153.50 | 157.00 | 174,664 |
| 15 Mar 24 |
156.80000 +2.80 |
159.80 | 152.93 | 157.80 | 446,015 |
| 14 Mar 24 |
154.00000 +0.60 |
156.00 | 152.40 | 154.00 | 180,904 |
| 13 Mar 24 |
153.39999 +3.80 |
153.80 | 147.00 | 151.80 | 514,344 |
| 12 Mar 24 |
149.60001 -0.40 |
151.80 | 147.00 | 151.20 | 484,326 |
| 11 Mar 24 |
150.00000 -4.60 |
154.20 | 148.00 | 153.00 | 609,826 |
| 08 Mar 24 |
154.60001 +5.60 |
160.22 | 147.91 | 148.00 | 785,432 |
| 07 Mar 24 |
149.00000 +9.20 |
152.49 | 145.20 | 145.20 | 1,657,074 |
| 06 Mar 24 |
139.80000 +0.00 |
140.80 | 138.80 | 140.60 | 145,473 |
| 05 Mar 24 |
139.80000 -2.00 |
141.80 | 139.60 | 141.40 | 186,358 |
| 04 Mar 24 |
141.80000 +6.60 |
141.80 | 133.60 | 134.00 | 2,358,090 |
| 01 Mar 24 |
135.20000 -0.80 |
137.00 | 135.00 | 137.00 | 315,303 |
| 29 Feb 24 |
136.00000 -2.00 |
138.20 | 134.60 | 138.20 | 293,422 |
| 28 Feb 24 |
138.00000 -2.00 |
140.00 | 137.22 | 140.00 | 214,846 |
| 27 Feb 24 |
140.00000 -2.60 |
143.20 | 139.00 | 143.20 | 541,101 |
| 26 Feb 24 |
142.60001 -1.40 |
144.55 | 141.60 | 143.20 | 203,286 |
| 23 Feb 24 |
144.00000 -1.20 |
147.00 | 141.38 | 146.00 | 132,610 |
| 22 Feb 24 |
145.20000 -3.60 |
150.20 | 145.00 | 150.20 | 90,830 |
| 21 Feb 24 |
148.80000 -1.20 |
150.00 | 148.00 | 149.00 | 154,225 |
| 20 Feb 24 |
150.00000 -0.40 |
155.00 | 148.40 | 148.40 | 53,027 |
| 19 Feb 24 |
150.39999 -1.20 |
152.00 | 150.34 | 150.40 | 13,689 |
| 16 Feb 24 |
151.60001 -3.00 |
156.80 | 150.00 | 151.00 | 180,329 |
| 15 Feb 24 |
154.60001 +1.80 |
154.60 | 150.00 | 150.20 | 559,452 |
| 14 Feb 24 |
152.80000 +0.80 |
156.80 | 150.50 | 152.00 | 98,063 |
| 13 Feb 24 |
152.00000 -4.40 |
154.80 | 150.00 | 150.00 | 121,308 |
| 12 Feb 24 |
156.39999 +3.00 |
156.40 | 150.00 | 156.40 | 17,932 |
| 09 Feb 24 |
153.39999 +1.80 |
153.40 | 149.20 | 150.20 | 77,987 |
| 08 Feb 24 |
151.60001 -0.40 |
154.80 | 151.60 | 152.80 | 54,426 |
| 07 Feb 24 |
152.00000 +0.60 |
152.00 | 150.00 | 150.00 | 73,169 |
| 06 Feb 24 |
151.39999 -0.40 |
157.00 | 150.20 | 150.20 | 48,026 |
| 05 Feb 24 |
151.80000 -3.20 |
157.28 | 151.30 | 151.80 | 74,882 |
| 02 Feb 24 |
155.00000 +10.20 |
157.40 | 150.00 | 150.00 | 302,373 |
| 01 Feb 24 |
144.80000 -1.20 |
148.80 | 144.63 | 146.60 | 630,162 |
| 31 Jan 24 |
146.00000 +0.00 |
147.00 | 145.20 | 145.20 | 44,610 |
| 30 Jan 24 |
146.00000 -0.40 |
148.80 | 144.40 | 146.00 | 240,543 |
| 29 Jan 24 |
146.39999 -2.20 |
149.08 | 144.20 | 149.00 | 429,910 |
| 26 Jan 24 |
148.60001 -0.40 |
148.60 | 146.65 | 148.60 | 29,355 |
| 25 Jan 24 |
149.00000 +1.20 |
149.00 | 146.61 | 149.00 | 13,184 |
| 24 Jan 24 |
147.80000 -1.40 |
151.10 | 145.00 | 146.20 | 413,956 |
| 23 Jan 24 |
149.20000 -1.80 |
153.80 | 145.20 | 153.60 | 453,086 |
| 22 Jan 24 |
151.00000 +0.60 |
152.50 | 150.00 | 152.00 | 30,812 |
| 19 Jan 24 |
150.39999 +1.40 |
154.00 | 150.00 | 150.20 | 56,207 |
| 18 Jan 24 |
149.00000 -2.00 |
153.80 | 149.00 | 152.00 | 39,200 |
| 17 Jan 24 |
151.00000 -6.00 |
157.00 | 145.00 | 157.00 | 129,105 |
| 16 Jan 24 |
157.00000 -1.80 |
167.92 | 157.00 | 164.00 | 61,936 |
| 15 Jan 24 |
158.80000 -3.00 |
162.85 | 158.80 | 160.60 | 55,262 |
| 12 Jan 24 |
161.80000 -0.20 |
165.38 | 160.60 | 160.60 | 21,979 |
| 11 Jan 24 |
162.00000 -6.60 |
169.27 | 159.97 | 165.00 | 65,162 |
| 10 Jan 24 |
168.60001 +3.40 |
168.87 | 163.00 | 163.00 | 1,041,728 |
| 09 Jan 24 |
165.20000 -3.80 |
169.80 | 165.00 | 165.60 | 99,692 |
| 08 Jan 24 |
169.00000 +11.00 |
169.80 | 158.74 | 160.40 | 142,521 |
| 05 Jan 24 |
158.00000 -0.80 |
159.00 | 157.00 | 158.60 | 22,601 |
| 04 Jan 24 |
158.80000 +3.80 |
160.00 | 156.14 | 159.00 | 54,928 |
| 03 Jan 24 |
155.00000 -2.60 |
159.00 | 153.60 | 159.00 | 15,093 |
| 02 Jan 24 |
157.60001 +1.40 |
159.00 | 155.24 | 159.00 | 31,399 |
| 29 Dec 23 |
156.20000 -1.20 |
156.25 | 156.20 | 156.20 | 2,818 |
| 28 Dec 23 |
157.39999 +0.60 |
158.56 | 155.71 | 157.40 | 30,614 |
| 27 Dec 23 |
156.80000 +3.80 |
158.80 | 151.80 | 155.00 | 54,370 |
| 22 Dec 23 |
153.00000 +2.00 |
153.00 | 151.40 | 151.40 | 6,976 |
| 21 Dec 23 |
151.00000 +0.00 |
153.47 | 150.76 | 151.00 | 26,128 |
| 20 Dec 23 |
151.00000 -1.00 |
155.00 | 151.00 | 155.00 | 49,213 |
| 19 Dec 23 |
152.00000 -0.40 |
155.00 | 150.50 | 155.00 | 53,965 |
| 18 Dec 23 |
152.39999 -2.60 |
155.00 | 148.56 | 155.00 | 379,115 |
| 15 Dec 23 |
155.00000 +0.00 |
155.00 | 151.00 | 155.00 | 29,264 |
| 14 Dec 23 |
155.00000 +7.60 |
155.00 | 148.00 | 152.00 | 97,868 |
| 13 Dec 23 |
147.39999 -1.00 |
152.00 | 146.40 | 152.00 | 78,179 |
| 12 Dec 23 |
148.39999 +1.20 |
150.00 | 146.00 | 147.40 | 89,736 |
| 11 Dec 23 |
147.20000 -0.80 |
148.00 | 146.00 | 146.00 | 76,300 |
| 08 Dec 23 |
148.00000 +0.80 |
148.00 | 145.25 | 148.00 | 58,270 |
| 07 Dec 23 |
147.20000 +0.80 |
148.00 | 145.20 | 148.00 | 49,522 |
| 06 Dec 23 |
146.39999 -2.20 |
148.00 | 145.00 | 148.00 | 17,542 |
| 05 Dec 23 |
148.60001 +0.20 |
152.49 | 146.00 | 148.40 | 87,549 |
| 04 Dec 23 |
148.39999 -5.60 |
158.00 | 148.40 | 158.00 | 33,167 |
| 01 Dec 23 |
154.00000 +6.00 |
157.60 | 149.98 | 157.60 | 35,290 |
| 30 Nov 23 |
148.00000 -4.00 |
155.80 | 148.00 | 150.20 | 98,764 |
| 29 Nov 23 |
152.00000 +2.00 |
154.80 | 150.20 | 150.20 | 53,934 |
| 28 Nov 23 |
150.00000 -6.00 |
156.80 | 150.00 | 153.00 | 500,873 |
| 27 Nov 23 |
156.00000 +0.60 |
156.00 | 150.20 | 150.20 | 69,094 |
| 24 Nov 23 |
155.39999 +5.40 |
155.40 | 149.00 | 149.00 | 50,094 |
| 23 Nov 23 |
150.00000 -3.00 |
154.80 | 150.00 | 150.00 | 19,380 |
| 22 Nov 23 |
153.00000 -8.60 |
164.20 | 140.85 | 154.00 | 753,127 |
| 21 Nov 23 |
161.60001 +5.40 |
162.97 | 156.40 | 157.40 | 141,478 |
| 20 Nov 23 |
156.20000 -3.00 |
164.20 | 156.20 | 158.20 | 38,645 |
| 17 Nov 23 |
159.20000 -3.80 |
163.80 | 158.00 | 158.00 | 39,385 |
| 16 Nov 23 |
163.00000 +2.80 |
163.80 | 159.00 | 159.00 | 56,098 |
| 15 Nov 23 |
160.20000 -0.20 |
162.60 | 158.00 | 161.00 | 73,524 |
| 14 Nov 23 |
160.39999 +7.40 |
162.40 | 152.00 | 152.00 | 181,839 |
| 13 Nov 23 |
153.00000 +0.20 |
154.00 | 152.00 | 154.00 | 64,779 |
| 10 Nov 23 |
152.80000 -1.00 |
155.50 | 150.00 | 150.00 | 29,114 |
| 09 Nov 23 |
153.80000 +3.40 |
164.20 | 152.00 | 152.20 | 80,715 |
| 08 Nov 23 |
150.39999 -6.00 |
160.80 | 150.20 | 150.40 | 93,609 |
| 07 Nov 23 |
156.39999 -1.60 |
157.40 | 153.66 | 157.40 | 57,949 |
| 06 Nov 23 |
158.00000 +0.40 |
161.80 | 158.00 | 158.20 | 496,740 |
| 03 Nov 23 |
157.60001 +3.60 |
160.80 | 154.52 | 159.20 | 33,059 |
| 02 Nov 23 |
154.00000 +2.20 |
158.80 | 145.20 | 152.00 | 1,192,841 |
| 01 Nov 23 |
151.80000 -6.20 |
162.00 | 146.95 | 161.00 | 175,623 |
| 31 Oct 23 |
158.00000 -2.00 |
164.00 | 157.00 | 162.00 | 65,027 |
| 30 Oct 23 |
160.00000 -3.00 |
167.00 | 160.00 | 163.60 | 33,457 |
| 27 Oct 23 |
163.00000 -1.80 |
174.80 | 162.20 | 162.20 | 5,269 |
| 26 Oct 23 |
164.80000 -3.20 |
171.80 | 164.40 | 171.80 | 530,773 |
| 25 Oct 23 |
168.00000 +5.00 |
171.00 | 162.20 | 170.80 | 28,864 |
| 24 Oct 23 |
163.00000 +1.00 |
167.12 | 162.10 | 162.20 | 104,132 |
| 23 Oct 23 |
162.00000 -7.00 |
174.80 | 162.00 | 170.00 | 1,128,205 |
| 20 Oct 23 |
169.00000 -1.80 |
171.60 | 168.83 | 170.00 | 162,868 |
| 19 Oct 23 |
170.80000 +0.00 |
170.80 | 167.20 | 170.40 | 6,129 |
| 18 Oct 23 |
170.80000 +0.80 |
176.40 | 169.20 | 169.20 | 6,736 |
| 17 Oct 23 |
170.00000 +0.00 |
173.40 | 165.20 | 170.00 | 140,415 |
| 16 Oct 23 |
170.00000 +0.00 |
173.80 | 165.60 | 172.40 | 56,432 |
| 13 Oct 23 |
170.00000 -1.00 |
175.80 | 169.01 | 171.20 | 82,626 |
| 12 Oct 23 |
171.00000 +1.00 |
173.80 | 165.20 | 170.80 | 2,069,531 |
| 11 Oct 23 |
170.00000 +4.00 |
173.11 | 168.00 | 170.00 | 222,188 |
| 10 Oct 23 |
166.00000 -3.60 |
170.20 | 165.20 | 165.20 | 468,071 |
| 09 Oct 23 |
169.60001 -0.40 |
170.00 | 165.20 | 165.20 | 1,184,585 |
| 06 Oct 23 |
170.00000 +0.00 |
172.20 | 165.20 | 170.00 | 46,777 |
| 05 Oct 23 |
170.00000 +0.00 |
173.40 | 166.00 | 166.00 | 76,780 |
| 04 Oct 23 |
170.00000 +0.00 |
172.80 | 168.00 | 168.20 | 39,361 |
| 03 Oct 23 |
170.00000 -1.00 |
173.80 | 168.20 | 168.20 | 894,059 |
| 02 Oct 23 |
171.00000 +1.00 |
180.80 | 168.20 | 168.20 | 327,691 |
| 29 Sep 23 |
170.00000 -2.00 |
174.80 | 170.00 | 170.00 | 10,145 |
| 28 Sep 23 |
172.00000 +1.00 |
180.20 | 170.20 | 172.00 | 281,190 |
| 27 Sep 23 |
171.00000 -3.60 |
175.00 | 171.00 | 171.60 | 47,432 |
| 26 Sep 23 |
174.60001 -5.40 |
180.60 | 168.40 | 177.00 | 61,851 |
| 25 Sep 23 |
180.00000 +9.00 |
180.00 | 170.00 | 170.00 | 2,066,948 |
| 22 Sep 23 |
171.00000 -1.00 |
179.80 | 168.00 | 172.00 | 244,511 |
| 21 Sep 23 |
172.00000 -0.60 |
175.19 | 170.00 | 171.60 | 98,040 |
| 20 Sep 23 |
172.60001 +0.60 |
179.80 | 171.20 | 171.60 | 38,682 |
| 19 Sep 23 |
172.00000 -0.60 |
179.80 | 171.00 | 171.00 | 40,460 |
| 18 Sep 23 |
172.60001 +1.00 |
180.00 | 166.20 | 180.00 | 54,084 |
| 15 Sep 23 |
171.60001 -2.40 |
176.85 | 170.56 | 175.40 | 104,885 |
| 14 Sep 23 |
174.00000 +1.80 |
176.60 | 170.58 | 176.60 | 65,896 |
| 13 Sep 23 |
172.20000 +2.20 |
178.20 | 170.20 | 176.00 | 72,984 |
| 12 Sep 23 |
170.00000 -0.60 |
177.60 | 170.00 | 172.00 | 33,940 |
| 11 Sep 23 |
170.60001 -0.40 |
175.50 | 170.00 | 173.80 | 397,601 |
| 08 Sep 23 |
171.00000 -1.00 |
176.20 | 166.20 | 172.00 | 157,989 |
| 07 Sep 23 |
172.00000 +0.00 |
179.00 | 172.00 | 172.80 | 18,595 |
| 06 Sep 23 |
172.00000 -6.20 |
179.80 | 171.00 | 179.80 | 106,731 |
| 05 Sep 23 |
178.20000 +3.20 |
179.80 | 175.28 | 178.20 | 31,448 |
| 04 Sep 23 |
175.00000 +3.00 |
179.60 | 172.00 | 172.00 | 31,101 |
| 01 Sep 23 |
172.00000 +1.00 |
179.60 | 170.00 | 171.00 | 65,090 |
| 31 Aug 23 |
171.00000 -5.80 |
180.60 | 171.00 | 175.00 | 434,187 |
| 30 Aug 23 |
176.80000 +0.80 |
178.00 | 175.95 | 176.00 | 22,650 |
| 29 Aug 23 |
176.00000 +2.40 |
180.40 | 174.00 | 176.00 | 40,509 |
| 25 Aug 23 |
173.60001 -0.40 |
180.80 | 173.00 | 173.00 | 50,632 |
| 24 Aug 23 |
174.00000 +0.80 |
177.44 | 173.00 | 175.00 | 50,753 |
| 23 Aug 23 |
173.20000 +2.20 |
175.40 | 167.19 | 170.60 | 447,518 |
| 22 Aug 23 |
171.00000 -4.80 |
180.00 | 171.00 | 180.00 | 265,112 |
| 21 Aug 23 |
175.80000 -6.00 |
184.20 | 175.80 | 182.00 | 63,763 |
| 18 Aug 23 |
181.80000 -3.20 |
187.00 | 171.88 | 186.80 | 228,432 |
| 17 Aug 23 |
185.00000 +0.00 |
189.80 | 183.69 | 185.60 | 242,860 |
| 16 Aug 23 |
185.00000 +7.80 |
185.90 | 175.00 | 175.00 | 475,895 |
| 15 Aug 23 |
177.20000 +2.80 |
177.40 | 173.50 | 176.00 | 591,050 |
| 14 Aug 23 |
174.39999 +1.00 |
175.80 | 170.40 | 174.00 | 88,968 |
| 11 Aug 23 |
173.39999 -1.00 |
175.80 | 170.00 | 170.00 | 60,781 |
| 10 Aug 23 |
174.39999 +4.40 |
175.00 | 170.00 | 173.60 | 672,615 |
| 09 Aug 23 |
170.00000 +3.80 |
172.00 | 164.00 | 168.00 | 549,406 |
| 08 Aug 23 |
166.20000 +2.20 |
166.20 | 162.24 | 164.40 | 121,435 |
| 07 Aug 23 |
164.00000 +4.00 |
165.20 | 160.97 | 164.00 | 91,136 |
| 04 Aug 23 |
160.00000 +7.00 |
165.30 | 151.90 | 152.00 | 1,059,123 |
| 03 Aug 23 |
153.00000 +0.40 |
161.04 | 153.00 | 155.80 | 2,373,186 |
| 02 Aug 23 |
152.60001 -2.40 |
159.40 | 148.37 | 153.20 | 145,880 |
| 01 Aug 23 |
155.00000 -2.20 |
159.80 | 155.00 | 156.00 | 37,870 |
| 31 Jul 23 |
157.20000 -2.40 |
159.80 | 151.97 | 152.80 | 79,763 |
| 28 Jul 23 |
159.60001 +1.00 |
162.80 | 155.97 | 156.80 | 80,038 |
| 27 Jul 23 |
158.60001 +4.00 |
158.60 | 150.20 | 158.60 | 165,559 |
| 26 Jul 23 |
154.60001 +1.60 |
158.80 | 152.20 | 154.60 | 71,313 |
| 25 Jul 23 |
153.00000 +0.80 |
159.00 | 150.20 | 153.00 | 74,112 |
| 24 Jul 23 |
152.20000 -3.80 |
159.30 | 150.00 | 158.00 | 104,114 |
| 21 Jul 23 |
156.00000 -6.80 |
160.59 | 154.80 | 159.00 | 137,553 |
| 20 Jul 23 |
162.80000 +4.20 |
162.80 | 158.85 | 159.20 | 24,362 |
| 19 Jul 23 |
158.60001 +3.00 |
162.80 | 154.00 | 158.60 | 55,916 |
| 18 Jul 23 |
155.60001 +0.80 |
157.40 | 154.60 | 154.60 | 54,093 |
| 17 Jul 23 |
154.80000 -1.20 |
156.00 | 151.00 | 151.00 | 40,883 |
| 14 Jul 23 |
156.00000 -2.80 |
157.20 | 154.20 | 156.00 | 40,992 |
| 13 Jul 23 |
158.80000 +5.60 |
159.80 | 153.00 | 153.00 | 32,928 |
| 12 Jul 23 |
153.20000 -0.80 |
159.80 | 152.00 | 154.00 | 62,157 |
| 11 Jul 23 |
154.00000 +1.20 |
156.26 | 152.80 | 152.80 | 11,028 |
| 10 Jul 23 |
152.80000 +3.00 |
155.73 | 148.02 | 149.20 | 91,991 |
| 07 Jul 23 |
149.80000 -6.40 |
156.00 | 149.80 | 156.00 | 197,746 |
| 06 Jul 23 |
156.20000 -5.80 |
160.40 | 156.20 | 156.20 | 64,966 |
| 05 Jul 23 |
162.00000 +3.00 |
166.20 | 160.90 | 162.00 | 9,111 |
| 04 Jul 23 |
159.00000 +0.80 |
166.60 | 156.40 | 156.40 | 39,350 |
| 03 Jul 23 |
158.20000 +0.60 |
164.72 | 157.00 | 160.00 | 351,545 |
| 30 Jun 23 |
157.60001 -2.20 |
163.26 | 157.60 | 160.00 | 59,350 |
| 29 Jun 23 |
159.80000 -3.00 |
167.74 | 159.80 | 159.80 | 36,478 |
| 28 Jun 23 |
162.80000 -0.60 |
168.00 | 162.00 | 163.00 | 521,869 |
| 27 Jun 23 |
163.39999 -1.60 |
166.20 | 162.98 | 165.20 | 218,297 |
| 26 Jun 23 |
165.00000 +0.80 |
165.00 | 160.00 | 162.00 | 100,438 |
| 23 Jun 23 |
164.20000 +0.20 |
167.00 | 160.30 | 163.00 | 38,020 |
| 22 Jun 23 |
164.00000 +0.00 |
166.50 | 160.00 | 160.00 | 27,608 |
| 21 Jun 23 |
164.00000 -0.20 |
169.40 | 161.20 | 163.40 | 96,378 |
| 20 Jun 23 |
164.20000 +2.00 |
165.00 | 163.00 | 163.20 | 30,468 |
| 19 Jun 23 |
162.20000 -0.40 |
164.00 | 161.46 | 162.00 | 221,126 |
| 16 Jun 23 |
162.60001 -1.40 |
166.80 | 162.60 | 166.40 | 262,615 |
| 15 Jun 23 |
164.00000 -4.80 |
174.60 | 160.60 | 163.40 | 34,394 |
| 14 Jun 23 |
168.80000 -0.20 |
169.00 | 166.60 | 167.00 | 496,464 |
| 13 Jun 23 |
169.00000 +1.20 |
169.40 | 167.20 | 169.40 | 70,920 |
| 12 Jun 23 |
167.80000 -0.20 |
171.00 | 167.80 | 168.00 | 324,852 |
| 09 Jun 23 |
168.00000 +0.00 |
169.20 | 166.80 | 167.00 | 31,277 |
| 08 Jun 23 |
168.00000 +0.40 |
169.80 | 167.80 | 168.00 | 20,735 |
| 07 Jun 23 |
167.60001 +6.20 |
168.80 | 162.00 | 162.00 | 256,560 |
| 06 Jun 23 |
161.39999 -1.60 |
169.80 | 159.18 | 163.00 | 670,280 |
| 05 Jun 23 |
163.00000 -0.40 |
165.40 | 162.00 | 165.00 | 195,481 |
| 02 Jun 23 |
163.39999 +0.60 |
167.00 | 160.77 | 163.00 | 65,249 |
| 01 Jun 23 |
162.80000 +0.80 |
169.80 | 160.00 | 164.00 | 83,242 |
| 31 May 23 |
162.00000 -1.00 |
167.00 | 160.20 | 167.00 | 176,747 |
| 30 May 23 |
163.00000 +2.60 |
167.00 | 158.60 | 167.00 | 140,400 |
| 26 May 23 |
160.39999 +0.60 |
169.80 | 158.25 | 167.60 | 92,441 |
| 25 May 23 |
159.80000 -0.20 |
166.80 | 159.51 | 166.00 | 81,648 |
| 24 May 23 |
160.00000 -8.60 |
173.00 | 157.00 | 173.00 | 385,213 |
| 23 May 23 |
168.60001 +0.80 |
171.00 | 168.31 | 171.00 | 48,711 |
| 22 May 23 |
167.80000 -1.20 |
172.80 | 165.80 | 169.00 | 942,732 |
| 19 May 23 |
169.00000 -0.80 |
170.20 | 168.20 | 169.00 | 100,149 |
| 18 May 23 |
169.80000 -0.60 |
172.00 | 168.80 | 170.40 | 68,027 |
| 17 May 23 |
170.39999 +0.40 |
177.80 | 169.59 | 170.00 | 28,435 |
| 16 May 23 |
170.00000 +0.60 |
171.00 | 167.80 | 168.00 | 232,604 |
| 15 May 23 |
169.39999 -0.20 |
177.60 | 169.20 | 170.80 | 1,466,821 |
| 12 May 23 |
169.60001 -0.40 |
172.10 | 169.60 | 170.20 | 247,807 |
| 11 May 23 |
170.00000 -1.00 |
177.80 | 169.60 | 170.00 | 113,517 |
| 10 May 23 |
171.00000 -0.60 |
175.80 | 167.40 | 172.00 | 410,691 |
| 09 May 23 |
171.60001 +1.80 |
175.00 | 169.00 | 172.80 | 596,632 |
| 05 May 23 |
169.80000 -0.60 |
172.84 | 169.61 | 170.00 | 267,510 |
| 04 May 23 |
170.39999 -1.60 |
172.00 | 169.00 | 172.00 | 448,484 |
| 03 May 23 |
172.00000 +1.00 |
172.00 | 168.40 | 172.00 | 135,973 |
| 02 May 23 |
171.00000 +1.00 |
173.00 | 167.60 | 173.00 | 99,725 |
| 28 Apr 23 |
170.00000 +1.20 |
174.00 | 168.90 | 174.00 | 126,831 |
| 27 Apr 23 |
168.80000 -3.80 |
175.90 | 167.83 | 171.80 | 136,146 |
| 26 Apr 23 |
172.60001 +0.60 |
176.66 | 170.00 | 171.00 | 83,227 |
| 25 Apr 23 |
172.00000 +0.60 |
184.31 | 172.00 | 176.20 | 44,978 |
| 24 Apr 23 |
171.39999 -5.00 |
184.60 | 170.20 | 176.00 | 51,486 |
| 21 Apr 23 |
176.39999 -1.20 |
178.00 | 174.60 | 175.00 | 3,021,424 |
| 20 Apr 23 |
177.60001 +0.80 |
178.00 | 175.00 | 175.00 | 58,505 |
| 19 Apr 23 |
176.80000 +6.40 |
179.80 | 172.00 | 172.00 | 494,325 |
| 18 Apr 23 |
170.39999 -9.60 |
183.40 | 170.20 | 177.20 | 152,905 |
| 17 Apr 23 |
180.00000 -4.20 |
189.70 | 180.00 | 183.00 | 124,627 |
| 14 Apr 23 |
184.20000 -0.80 |
196.60 | 183.80 | 183.80 | 267,822 |
| 13 Apr 23 |
185.00000 -11.00 |
197.75 | 183.80 | 196.60 | 617,017 |
| 12 Apr 23 |
196.00000 -3.00 |
198.80 | 184.00 | 194.00 | 41,544 |
| 11 Apr 23 |
199.00000 +3.20 |
199.80 | 189.64 | 191.00 | 109,045 |
| 06 Apr 23 |
195.80000 +4.80 |
195.80 | 191.20 | 191.80 | 53,293 |
| 05 Apr 23 |
191.00000 -10.00 |
199.80 | 190.00 | 197.20 | 743,238 |
| 04 Apr 23 |
201.00000 +1.00 |
203.50 | 196.28 | 199.80 | 79,743 |
| 03 Apr 23 |
200.00000 +12.80 |
203.50 | 186.00 | 186.00 | 172,697 |
| 31 Mar 23 |
187.20000 -1.80 |
190.00 | 184.60 | 190.00 | 90,593 |
| 30 Mar 23 |
189.00000 +4.00 |
189.80 | 181.40 | 181.40 | 153,558 |
| 29 Mar 23 |
185.00000 -1.00 |
186.89 | 179.80 | 185.00 | 23,780 |
| 28 Mar 23 |
186.00000 -0.60 |
190.00 | 182.60 | 190.00 | 105,265 |
| 27 Mar 23 |
186.60001 +2.40 |
189.80 | 184.70 | 186.60 | 16,800 |
| 24 Mar 23 |
184.20000 +1.20 |
188.00 | 182.20 | 185.00 | 81,265 |
| 23 Mar 23 |
183.00000 -2.80 |
186.87 | 179.29 | 183.00 | 83,128 |
| 22 Mar 23 |
185.80000 +2.60 |
187.07 | 184.08 | 185.80 | 33,146 |
| 21 Mar 23 |
183.20000 +3.20 |
187.60 | 182.46 | 184.00 | 76,054 |
| 20 Mar 23 |
180.00000 -2.60 |
184.80 | 178.16 | 184.80 | 230,370 |
| 17 Mar 23 |
182.60001 -0.40 |
184.17 | 177.85 | 178.20 | 98,993 |
| 16 Mar 23 |
183.00000 +4.00 |
184.60 | 178.00 | 180.20 | 454,663 |
| 15 Mar 23 |
179.00000 -7.60 |
189.80 | 178.00 | 185.00 | 519,450 |
| 14 Mar 23 |
186.60001 +9.60 |
190.04 | 176.25 | 178.40 | 107,827 |
| 13 Mar 23 |
177.00000 -3.20 |
187.80 | 173.12 | 182.00 | 395,222 |
| 10 Mar 23 |
180.20000 -11.20 |
189.16 | 175.35 | 185.20 | 196,145 |
| 09 Mar 23 |
191.39999 -12.60 |
209.23 | 186.68 | 204.00 | 135,042 |
| 08 Mar 23 |
204.00000 +5.80 |
212.02 | 200.96 | 209.50 | 305,270 |
| 07 Mar 23 |
198.20000 -2.30 |
204.00 | 197.43 | 203.50 | 571,509 |
| 06 Mar 23 |
200.50000 +9.50 |
202.53 | 194.32 | 194.80 | 266,687 |
| 03 Mar 23 |
191.00000 -3.40 |
195.20 | 185.20 | 194.00 | 164,651 |
| 02 Mar 23 |
194.39999 -3.60 |
199.70 | 192.20 | 198.00 | 106,013 |
| 01 Mar 23 |
198.00000 -0.80 |
206.50 | 197.80 | 198.00 | 85,611 |
| 28 Feb 23 |
198.80000 -2.20 |
203.50 | 192.70 | 201.50 | 137,859 |
| 27 Feb 23 |
201.00000 +4.00 |
201.84 | 195.60 | 198.00 | 66,220 |
| 24 Feb 23 |
197.00000 +0.00 |
200.00 | 193.20 | 195.00 | 450,585 |
| 23 Feb 23 |
197.00000 +16.00 |
200.71 | 184.00 | 188.80 | 350,937 |
| 22 Feb 23 |
181.00000 -3.00 |
187.00 | 181.00 | 183.20 | 64,875 |
| 21 Feb 23 |
184.00000 +0.40 |
192.60 | 181.20 | 181.20 | 130,631 |
| 20 Feb 23 |
183.60001 -8.40 |
192.80 | 182.20 | 188.00 | 68,519 |
| 17 Feb 23 |
192.00000 +7.00 |
192.00 | 181.40 | 187.00 | 49,492 |
| 16 Feb 23 |
185.00000 +3.00 |
187.00 | 181.00 | 184.80 | 89,305 |
| 15 Feb 23 |
182.00000 -1.00 |
184.99 | 182.00 | 182.00 | 17,954 |
| 14 Feb 23 |
183.00000 -2.80 |
188.37 | 183.00 | 187.80 | 51,101 |
| 13 Feb 23 |
185.80000 -7.20 |
193.12 | 185.26 | 190.20 | 60,887 |
| 10 Feb 23 |
193.00000 -4.60 |
197.62 | 192.00 | 192.20 | 1,035,396 |
| 09 Feb 23 |
197.60001 +4.20 |
203.50 | 197.20 | 203.50 | 905,628 |
| 08 Feb 23 |
193.39999 +1.40 |
201.50 | 191.85 | 193.40 | 25,186 |
| 07 Feb 23 |
192.00000 -3.00 |
201.50 | 190.00 | 193.60 | 243,216 |
| 06 Feb 23 |
195.00000 +4.60 |
195.00 | 188.20 | 194.00 | 433,123 |
| 03 Feb 23 |
190.39999 -0.60 |
193.29 | 186.02 | 189.20 | 181,295 |
| 02 Feb 23 |
191.00000 +4.80 |
191.00 | 182.00 | 184.00 | 54,139 |
| 01 Feb 23 |
186.20000 +0.60 |
190.00 | 184.50 | 190.00 | 15,132 |
| 31 Jan 23 |
185.60001 -2.40 |
188.00 | 183.05 | 188.00 | 73,643 |
| 30 Jan 23 |
188.00000 +6.00 |
188.00 | 179.20 | 182.00 | 239,668 |
| 27 Jan 23 |
182.00000 +3.00 |
182.75 | 172.88 | 179.40 | 113,507 |
| 26 Jan 23 |
179.00000 +3.00 |
180.00 | 171.60 | 177.00 | 1,401,721 |
| 25 Jan 23 |
176.00000 +6.80 |
176.00 | 168.60 | 170.00 | 152,484 |
| 24 Jan 23 |
169.20000 +0.40 |
170.57 | 167.00 | 169.20 | 7,251 |
| 23 Jan 23 |
168.80000 -2.40 |
174.80 | 165.60 | 169.60 | 71,791 |
| 20 Jan 23 |
171.20000 +4.80 |
171.20 | 165.20 | 168.40 | 66,889 |
| 19 Jan 23 |
166.39999 -1.40 |
171.80 | 165.00 | 167.80 | 27,513 |
| 18 Jan 23 |
167.80000 -2.40 |
174.20 | 167.00 | 173.60 | 75,925 |
| 17 Jan 23 |
170.20000 -7.20 |
178.00 | 170.20 | 173.40 | 46,281 |
| 16 Jan 23 |
177.39999 +0.80 |
180.40 | 170.00 | 176.40 | 111,942 |
| 13 Jan 23 |
176.60001 +1.60 |
179.80 | 170.20 | 175.20 | 338,612 |
| 12 Jan 23 |
175.00000 -0.80 |
177.80 | 168.68 | 173.00 | 132,903 |
| 11 Jan 23 |
175.80000 -0.60 |
177.80 | 170.40 | 174.20 | 570,199 |
| 10 Jan 23 |
176.39999 +2.00 |
177.48 | 170.20 | 175.80 | 242,452 |
| 09 Jan 23 |
174.39999 +5.40 |
177.20 | 171.00 | 173.00 | 137,621 |
| 06 Jan 23 |
169.00000 +1.60 |
170.00 | 165.20 | 170.00 | 645,581 |
| 05 Jan 23 |
167.39999 -2.60 |
170.00 | 166.76 | 170.00 | 80,972 |
| 04 Jan 23 |
170.00000 +1.00 |
170.00 | 168.66 | 170.00 | 673,795 |
| 03 Jan 23 |
169.00000 -5.00 |
175.00 | 165.60 | 169.40 | 72,107 |
| 30 Dec 22 |
174.00000 +2.00 |
175.00 | 170.50 | 172.00 | 179,525 |
| 29 Dec 22 |
172.00000 +0.60 |
175.00 | 170.00 | 175.00 | 50,512 |
| 28 Dec 22 |
171.39999 -0.60 |
173.00 | 167.31 | 168.20 | 58,970 |
| 23 Dec 22 |
172.00000 +4.60 |
173.20 | 171.20 | 173.00 | 30,582 |
| 22 Dec 22 |
167.39999 -4.80 |
172.07 | 162.56 | 171.20 | 842,748 |
| 21 Dec 22 |
172.20000 -0.40 |
173.80 | 170.20 | 171.80 | 43,016 |
| 20 Dec 22 |
172.60001 +0.00 |
173.80 | 170.00 | 171.00 | 905,624 |
| 19 Dec 22 |
172.60001 +1.60 |
172.60 | 170.61 | 172.00 | 29,908 |
| 16 Dec 22 |
171.00000 +0.00 |
177.20 | 171.00 | 173.00 | 285,201 |
| 15 Dec 22 |
171.00000 -0.40 |
172.69 | 166.80 | 170.60 | 48,936 |
| 14 Dec 22 |
171.39999 +0.40 |
172.71 | 168.60 | 170.60 | 138,552 |
| 13 Dec 22 |
171.00000 +1.40 |
171.00 | 166.00 | 166.20 | 60,385 |
| 12 Dec 22 |
169.60001 -5.20 |
176.00 | 167.20 | 173.00 | 53,770 |
| 09 Dec 22 |
174.80000 -3.20 |
180.00 | 171.17 | 180.00 | 27,395 |
| 08 Dec 22 |
178.00000 +8.80 |
180.00 | 168.20 | 176.00 | 446,216 |
| 07 Dec 22 |
169.20000 -2.60 |
173.73 | 167.73 | 170.20 | 338,681 |
| 06 Dec 22 |
171.80000 +0.20 |
175.01 | 165.80 | 171.00 | 1,651,921 |
| 05 Dec 22 |
171.60001 +1.20 |
176.26 | 167.60 | 169.80 | 109,415 |
| 02 Dec 22 |
170.39999 -3.60 |
175.88 | 169.34 | 170.00 | 80,756 |
| 01 Dec 22 |
174.00000 +7.00 |
174.20 | 166.38 | 168.00 | 180,984 |
| 30 Nov 22 |
167.00000 -1.20 |
173.00 | 165.26 | 166.80 | 52,797 |
| 29 Nov 22 |
168.20000 -1.00 |
172.00 | 166.92 | 168.20 | 524,067 |
| 28 Nov 22 |
169.20000 -4.80 |
175.12 | 167.20 | 167.20 | 133,886 |
| 25 Nov 22 |
174.00000 +5.00 |
175.20 | 164.00 | 164.00 | 162,728 |
| 24 Nov 22 |
169.00000 +5.00 |
169.70 | 161.20 | 167.00 | 458,176 |
| 23 Nov 22 |
164.00000 -0.60 |
169.03 | 161.56 | 165.00 | 183,350 |
| 22 Nov 22 |
164.60001 -5.40 |
173.00 | 162.20 | 162.20 | 1,055,135 |
| 21 Nov 22 |
170.00000 +25.00 |
170.00 | 147.99 | 154.80 | 1,468,843 |
| 18 Nov 22 |
145.00000 -5.40 |
152.60 | 144.43 | 149.80 | 142,947 |
| 17 Nov 22 |
150.39999 -1.20 |
151.33 | 149.04 | 150.40 | 256,515 |
| 16 Nov 22 |
151.60001 -1.40 |
153.80 | 148.80 | 153.80 | 179,291 |
| 15 Nov 22 |
153.00000 +1.00 |
153.00 | 149.75 | 151.00 | 56,163 |
| 14 Nov 22 |
152.00000 +0.60 |
153.80 | 150.80 | 152.20 | 133,814 |
| 11 Nov 22 |
151.39999 +3.80 |
152.80 | 147.20 | 147.20 | 604,319 |
| 10 Nov 22 |
147.60001 -1.60 |
153.80 | 146.80 | 153.80 | 277,925 |
| 09 Nov 22 |
149.20000 +6.20 |
153.80 | 145.00 | 145.00 | 101,667 |
| 14 Oct 22 |
143.00000 -1.20 |
147.10 | 141.00 | 143.80 | 488,118 |
| 13 Oct 22 |
144.20000 +4.00 |
144.20 | 137.00 | 137.00 | 662,256 |
| 12 Oct 22 |
140.20000 -1.00 |
144.80 | 138.60 | 138.60 | 1,849,431 |
| 11 Oct 22 |
141.20000 +0.00 |
144.00 | 140.80 | 142.00 | 1,081,742 |
| 10 Oct 22 |
141.20000 -10.80 |
154.70 | 140.00 | 152.00 | 126,812 |
| 07 Oct 22 |
152.00000 -2.00 |
158.40 | 152.00 | 153.60 | 22,786 |
| 06 Oct 22 |
154.00000 -4.00 |
159.44 | 153.20 | 157.40 | 60,278 |
| 05 Oct 22 |
158.00000 +11.20 |
158.00 | 140.20 | 158.00 | 43,949 |
| 04 Oct 22 |
146.80000 +2.20 |
149.00 | 144.10 | 146.80 | 240,209 |
| 03 Oct 22 |
144.60001 +3.80 |
145.80 | 136.19 | 140.00 | 44,375 |
| 30 Sep 22 |
140.80000 +3.20 |
141.53 | 138.17 | 138.40 | 116,159 |
| 29 Sep 22 |
137.60001 -2.60 |
140.74 | 135.20 | 137.20 | 571,934 |
| 28 Sep 22 |
140.20000 +1.20 |
146.00 | 137.82 | 141.00 | 303,711 |
| 27 Sep 22 |
139.00000 -4.00 |
143.80 | 137.20 | 143.00 | 561,067 |
| 26 Sep 22 |
143.00000 +0.80 |
143.00 | 136.60 | 141.60 | 76,513 |
| 23 Sep 22 |
142.20000 -3.60 |
147.00 | 139.00 | 146.20 | 116,747 |
| 22 Sep 22 |
145.80000 -2.00 |
149.75 | 143.20 | 148.60 | 595,186 |
| 21 Sep 22 |
147.80000 +4.80 |
150.70 | 141.70 | 144.80 | 74,848 |
| 20 Sep 22 |
143.00000 -0.20 |
143.80 | 137.80 | 141.00 | 1,194,956 |
| 16 Sep 22 |
143.20000 +0.20 |
148.93 | 141.80 | 142.80 | 98,548 |
| 15 Sep 22 |
143.00000 -5.60 |
150.60 | 142.40 | 149.00 | 219,196 |
| 14 Sep 22 |
148.60001 -4.60 |
159.07 | 148.60 | 148.60 | 141,947 |
| 13 Sep 22 |
153.20000 -14.00 |
165.35 | 152.80 | 163.20 | 175,625 |
| 12 Sep 22 |
167.20000 +8.80 |
168.50 | 161.20 | 161.80 | 97,930 |
| 09 Sep 22 |
158.39999 +7.40 |
160.34 | 145.20 | 150.00 | 39,329 |
| 08 Sep 22 |
151.00000 +1.00 |
151.30 | 148.00 | 148.20 | 52,708 |
| 07 Sep 22 |
150.00000 +7.00 |
154.80 | 143.00 | 144.20 | 835,295 |
| 06 Sep 22 |
143.00000 -5.00 |
150.02 | 143.00 | 145.20 | 648,782 |
| 05 Sep 22 |
148.00000 -5.60 |
154.60 | 144.55 | 145.20 | 117,892 |
| 02 Sep 22 |
153.60001 +4.80 |
154.59 | 146.85 | 152.20 | 22,724 |
| 01 Sep 22 |
148.80000 -4.20 |
148.80 | 143.20 | 146.20 | 46,726 |
| 31 Aug 22 |
153.00000 -3.00 |
163.80 | 146.20 | 156.00 | 101,229 |
| 30 Aug 22 |
156.00000 -4.00 |
162.00 | 155.60 | 156.20 | 43,663 |
| 26 Aug 22 |
160.00000 +2.60 |
160.00 | 156.00 | 156.00 | 26,656 |
| 25 Aug 22 |
157.39999 +7.40 |
158.18 | 149.56 | 154.00 | 217,359 |
| 24 Aug 22 |
150.00000 -8.00 |
159.08 | 150.00 | 156.20 | 181,442 |
| 23 Aug 22 |
158.00000 -4.60 |
165.24 | 158.00 | 160.20 | 157,855 |
| 22 Aug 22 |
162.60001 -1.40 |
165.80 | 161.54 | 165.20 | 81,023 |
| 19 Aug 22 |
164.00000 -6.00 |
170.00 | 161.80 | 165.20 | 75,679 |
| 18 Aug 22 |
170.00000 +5.60 |
170.00 | 162.00 | 165.20 | 161,421 |
| 17 Aug 22 |
164.39999 -3.60 |
168.00 | 161.20 | 165.20 | 113,216 |
| 16 Aug 22 |
168.00000 +0.00 |
175.80 | 162.80 | 170.00 | 495,534 |
| 15 Aug 22 |
168.00000 -2.60 |
174.80 | 166.20 | 174.80 | 76,616 |
| 12 Aug 22 |
170.60001 +2.40 |
174.84 | 166.20 | 174.00 | 86,220 |
| 11 Aug 22 |
168.20000 -1.80 |
176.80 | 166.91 | 171.80 | 41,886 |
| 10 Aug 22 |
170.00000 +0.80 |
174.25 | 169.40 | 172.20 | 148,000 |
| 09 Aug 22 |
169.20000 -2.80 |
176.92 | 166.80 | 172.00 | 263,073 |
| 08 Aug 22 |
172.00000 -9.20 |
189.80 | 159.20 | 182.00 | 310,669 |
| 05 Aug 22 |
181.20000 +3.00 |
189.80 | 177.40 | 182.40 | 17,717 |
| 04 Aug 22 |
178.20000 -5.80 |
191.40 | 176.20 | 186.00 | 258,133 |
| 03 Aug 22 |
184.00000 -6.80 |
192.00 | 184.00 | 189.20 | 24,627 |
| 02 Aug 22 |
190.80000 +5.40 |
194.80 | 187.60 | 187.80 | 146,511 |
| 01 Aug 22 |
185.39999 -6.80 |
196.46 | 185.20 | 194.00 | 20,862 |
| 29 Jul 22 |
192.20000 +2.40 |
194.83 | 180.97 | 191.80 | 50,470 |
| 28 Jul 22 |
189.80000 +1.20 |
191.80 | 185.60 | 188.00 | 105,226 |
| 27 Jul 22 |
188.60001 +2.40 |
189.40 | 186.00 | 186.40 | 33,021 |
| 26 Jul 22 |
186.20000 +2.80 |
187.55 | 184.00 | 184.80 | 31,857 |
| 25 Jul 22 |
183.39999 -5.80 |
189.20 | 182.80 | 189.20 | 62,125 |
| 22 Jul 22 |
189.20000 +1.40 |
191.40 | 183.40 | 188.60 | 45,503 |
| 21 Jul 22 |
187.80000 +3.40 |
188.80 | 184.18 | 187.20 | 108,729 |
| 20 Jul 22 |
184.39999 +5.40 |
185.40 | 179.80 | 180.80 | 42,816 |
| 19 Jul 22 |
179.00000 +2.60 |
179.00 | 173.80 | 176.20 | 324,252 |
| 18 Jul 22 |
176.39999 +2.60 |
178.00 | 173.00 | 176.80 | 107,530 |
| 15 Jul 22 |
173.80000 +5.60 |
176.75 | 167.53 | 169.00 | 81,636 |
| 14 Jul 22 |
168.20000 -2.80 |
171.40 | 167.80 | 170.80 | 100,518 |
| 13 Jul 22 |
171.00000 -4.80 |
180.00 | 170.20 | 179.60 | 203,604 |
| 12 Jul 22 |
175.80000 -5.20 |
182.60 | 175.20 | 182.60 | 309,444 |
| 11 Jul 22 |
181.00000 -1.00 |
184.48 | 179.20 | 182.60 | 43,535 |
| 08 Jul 22 |
182.00000 +2.00 |
184.80 | 180.00 | 181.60 | 79,408 |
| 07 Jul 22 |
180.00000 +0.00 |
184.00 | 179.40 | 180.00 | 63,181 |
| 06 Jul 22 |
180.00000 +10.20 |
180.90 | 168.40 | 168.40 | 687,093 |
| 05 Jul 22 |
169.80000 +0.60 |
173.50 | 162.75 | 168.00 | 244,310 |
| 04 Jul 22 |
169.20000 -1.80 |
179.80 | 167.93 | 179.80 | 121,554 |
| 01 Jul 22 |
171.00000 -4.40 |
181.60 | 168.60 | 178.00 | 58,550 |
| 30 Jun 22 |
175.39999 -3.00 |
178.60 | 171.60 | 176.00 | 158,892 |
| 29 Jun 22 |
178.39999 -5.20 |
181.49 | 177.00 | 181.20 | 35,309 |
| 28 Jun 22 |
183.60001 +2.20 |
184.40 | 180.88 | 181.80 | 83,999 |
| 27 Jun 22 |
181.39999 -0.40 |
185.00 | 175.00 | 181.80 | 197,253 |
| 24 Jun 22 |
181.80000 +0.60 |
183.91 | 178.60 | 181.80 | 177,187 |
| 23 Jun 22 |
181.20000 -4.40 |
186.00 | 179.60 | 186.00 | 113,054 |
| 22 Jun 22 |
185.60001 -0.40 |
185.60 | 178.40 | 180.20 | 50,465 |
| 21 Jun 22 |
186.00000 -1.20 |
191.00 | 184.80 | 189.00 | 136,471 |
| 20 Jun 22 |
187.20000 -10.40 |
196.00 | 185.00 | 193.80 | 196,425 |
| 17 Jun 22 |
197.60001 +9.00 |
197.60 | 187.80 | 188.20 | 579,727 |
| 16 Jun 22 |
188.60001 -7.20 |
196.00 | 187.00 | 195.00 | 850,075 |
| 15 Jun 22 |
195.80000 -1.00 |
196.80 | 193.60 | 193.60 | 123,415 |
| 14 Jun 22 |
196.80000 +1.40 |
199.80 | 194.00 | 197.20 | 7,500,521 |
| 13 Jun 22 |
195.39999 -0.60 |
196.80 | 192.20 | 196.00 | 747,090 |
| 10 Jun 22 |
196.00000 -2.00 |
198.60 | 192.60 | 198.00 | 150,311 |
| 09 Jun 22 |
198.00000 +0.00 |
199.30 | 196.00 | 199.00 | 109,750 |
| 08 Jun 22 |
198.00000 -3.00 |
203.76 | 197.20 | 201.00 | 121,962 |
| 07 Jun 22 |
201.00000 +0.50 |
202.00 | 199.72 | 200.00 | 3,504,046 |
| 06 Jun 22 |
200.50000 +2.90 |
200.89 | 196.80 | 198.40 | 50,091 |
| 01 Jun 22 |
197.60001 +2.40 |
198.93 | 195.60 | 196.40 | 1,393,779 |
| 31 May 22 |
195.20000 -4.80 |
200.00 | 194.20 | 200.00 | 62,926 |
| 30 May 22 |
200.00000 +2.20 |
203.98 | 198.00 | 203.50 | 69,027 |
| 27 May 22 |
197.80000 +3.40 |
197.80 | 194.00 | 194.00 | 102,086 |
| 26 May 22 |
194.39999 +6.40 |
196.40 | 189.82 | 190.00 | 83,086 |
| 25 May 22 |
188.00000 +1.40 |
188.33 | 184.40 | 185.80 | 290,464 |
| 24 May 22 |
186.60001 +2.00 |
187.80 | 183.00 | 184.00 | 120,505 |
| 23 May 22 |
184.60001 +1.60 |
186.21 | 182.80 | 183.00 | 67,384 |
| 20 May 22 |
183.00000 -1.00 |
187.20 | 181.20 | 185.00 | 59,396 |
| 19 May 22 |
184.00000 -1.60 |
185.34 | 181.00 | 184.40 | 61,626 |
| 18 May 22 |
185.60001 +0.20 |
188.60 | 185.00 | 187.40 | 36,683 |
| 17 May 22 |
185.39999 +2.20 |
188.80 | 181.00 | 188.80 | 95,210 |
| 16 May 22 |
183.20000 -2.20 |
185.41 | 181.00 | 184.00 | 95,424 |
| 13 May 22 |
185.39999 +8.80 |
191.80 | 179.85 | 180.00 | 965,876 |
| 12 May 22 |
176.60001 -2.40 |
179.40 | 169.80 | 173.60 | 254,917 |
| 11 May 22 |
179.00000 +11.00 |
180.00 | 167.00 | 168.00 | 121,694 |
| 10 May 22 |
168.00000 -2.00 |
171.00 | 166.80 | 170.00 | 75,637 |
| 09 May 22 |
170.00000 -1.00 |
170.00 | 164.28 | 168.20 | 121,730 |
| 06 May 22 |
171.00000 -3.80 |
175.98 | 171.00 | 173.60 | 93,168 |
| 05 May 22 |
174.80000 -3.80 |
180.00 | 174.80 | 180.00 | 268,049 |
| 04 May 22 |
178.60001 -1.40 |
180.00 | 174.80 | 179.80 | 96,224 |
| 03 May 22 |
180.00000 -2.40 |
185.40 | 178.40 | 185.00 | 240,180 |
| 29 Apr 22 |
182.39999 -2.20 |
187.00 | 181.00 | 184.20 | 194,220 |
| 28 Apr 22 |
184.60001 -2.80 |
192.50 | 180.61 | 190.20 | 140,336 |
| 27 Apr 22 |
187.39999 -7.80 |
197.20 | 187.40 | 197.20 | 139,231 |
| 26 Apr 22 |
195.20000 -5.30 |
203.00 | 195.20 | 202.00 | 172,821 |
| 25 Apr 22 |
200.50000 -3.00 |
207.00 | 198.53 | 200.00 | 455,647 |
| 22 Apr 22 |
203.50000 +2.00 |
206.45 | 199.47 | 203.50 | 46,944 |
| 21 Apr 22 |
201.50000 +2.90 |
204.00 | 197.00 | 199.00 | 1,301,940 |
| 20 Apr 22 |
198.60001 -1.40 |
202.00 | 195.80 | 202.00 | 279,785 |
| 19 Apr 22 |
200.00000 +2.00 |
204.00 | 196.96 | 198.00 | 142,751 |
| 14 Apr 22 |
198.00000 +0.00 |
199.09 | 190.00 | 190.00 | 99,830 |
| 13 Apr 22 |
198.00000 +0.20 |
198.80 | 194.40 | 194.40 | 43,378 |
| 12 Apr 22 |
197.80000 +1.60 |
198.40 | 195.40 | 197.20 | 67,970 |
| 11 Apr 22 |
196.20000 -0.20 |
200.50 | 194.00 | 200.50 | 126,592 |
| 08 Apr 22 |
196.39999 -0.60 |
197.80 | 195.00 | 197.80 | 188,055 |
| 07 Apr 22 |
197.00000 -2.00 |
201.00 | 195.00 | 197.20 | 75,240 |
| 06 Apr 22 |
199.00000 -6.00 |
204.89 | 198.00 | 204.50 | 160,048 |
| 05 Apr 22 |
205.00000 +1.00 |
214.50 | 203.00 | 205.00 | 269,722 |
| 04 Apr 22 |
204.00000 +1.00 |
206.50 | 202.00 | 203.00 | 189,105 |
| 01 Apr 22 |
203.00000 -2.50 |
207.00 | 203.00 | 205.50 | 261,678 |
| 31 Mar 22 |
205.50000 -2.50 |
215.30 | 205.50 | 207.50 | 335,388 |
| 30 Mar 22 |
208.00000 -7.50 |
215.00 | 208.00 | 215.00 | 161,611 |
| 29 Mar 22 |
215.50000 +5.50 |
218.00 | 210.12 | 211.00 | 75,559 |
| 28 Mar 22 |
210.00000 +1.50 |
211.95 | 206.50 | 209.50 | 115,053 |
| 25 Mar 22 |
208.50000 +0.50 |
214.00 | 206.00 | 212.00 | 129,185 |
| 24 Mar 22 |
208.00000 -5.00 |
218.00 | 208.00 | 218.00 | 70,319 |
| 23 Mar 22 |
213.00000 -1.00 |
217.79 | 210.00 | 214.50 | 142,858 |
| 22 Mar 22 |
214.00000 -0.50 |
219.50 | 212.00 | 216.50 | 495,001 |
| 21 Mar 22 |
214.50000 -4.50 |
215.50 | 209.42 | 214.50 | 84,866 |
| 18 Mar 22 |
219.00000 +12.50 |
220.00 | 206.24 | 207.00 | 265,067 |
| 17 Mar 22 |
206.50000 +4.00 |
209.38 | 201.00 | 204.00 | 1,874,099 |
| 16 Mar 22 |
202.50000 +2.50 |
204.00 | 199.80 | 203.00 | 1,884,213 |
| 15 Mar 22 |
200.00000 -3.00 |
201.00 | 196.80 | 199.20 | 620,661 |
| 14 Mar 22 |
203.00000 +3.40 |
208.69 | 195.40 | 203.00 | 129,849 |
| 11 Mar 22 |
199.60001 +10.60 |
200.00 | 189.00 | 189.00 | 722,309 |
| 10 Mar 22 |
189.00000 +1.40 |
194.00 | 181.60 | 189.40 | 1,379,819 |
| 09 Mar 22 |
187.60001 +2.60 |
195.00 | 185.94 | 195.00 | 828,745 |
| 08 Mar 22 |
185.00000 -0.20 |
187.20 | 181.09 | 185.00 | 493,484 |
| 07 Mar 22 |
185.20000 -4.80 |
189.20 | 173.59 | 184.20 | 452,509 |
| 04 Mar 22 |
190.00000 -10.00 |
198.60 | 189.81 | 198.20 | 141,995 |
| 03 Mar 22 |
200.00000 -7.50 |
212.50 | 198.65 | 208.50 | 95,507 |
| 02 Mar 22 |
207.50000 -2.00 |
210.50 | 206.53 | 209.50 | 640,716 |
| 01 Mar 22 |
209.50000 -6.50 |
216.50 | 203.00 | 216.50 | 95,622 |
| 28 Feb 22 |
216.00000 +2.50 |
217.00 | 209.16 | 217.00 | 65,338 |
| 25 Feb 22 |
213.50000 +2.50 |
216.00 | 209.00 | 215.00 | 121,518 |
| 24 Feb 22 |
211.00000 -4.00 |
214.50 | 204.80 | 210.50 | 105,192 |
| 23 Feb 22 |
215.00000 +0.00 |
220.00 | 212.50 | 216.50 | 62,396 |
| 22 Feb 22 |
215.00000 -3.50 |
218.50 | 210.50 | 210.50 | 283,217 |
| 21 Feb 22 |
218.50000 -4.50 |
223.24 | 215.00 | 221.00 | 115,289 |
| 18 Feb 22 |
223.00000 +1.00 |
224.50 | 219.50 | 220.00 | 117,342 |
| 17 Feb 22 |
222.00000 -1.50 |
222.92 | 219.03 | 222.50 | 23,319 |
| 16 Feb 22 |
223.50000 -1.50 |
228.00 | 223.50 | 226.50 | 88,209 |
| 15 Feb 22 |
225.00000 +5.00 |
225.00 | 219.07 | 221.68 | 804,185 |
| 14 Feb 22 |
220.00000 -8.00 |
227.00 | 217.35 | 220.00 | 142,346 |
| 11 Feb 22 |
228.00000 +3.00 |
229.50 | 221.00 | 223.57 | 102,284 |
| 10 Feb 22 |
225.00000 -1.50 |
228.00 | 224.74 | 227.50 | 72,881 |
| 09 Feb 22 |
226.50000 -0.50 |
230.00 | 223.50 | 223.50 | 229,692 |
| 08 Feb 22 |
227.00000 -2.00 |
231.00 | 223.70 | 228.00 | 146,899 |
| 07 Feb 22 |
229.00000 -1.00 |
234.05 | 228.49 | 232.50 | 73,170 |
| 04 Feb 22 |
230.00000 -9.50 |
239.00 | 229.00 | 239.00 | 61,781 |
| 03 Feb 22 |
239.50000 -0.50 |
241.50 | 234.50 | 234.50 | 163,168 |
| 02 Feb 22 |
240.00000 +6.00 |
242.00 | 234.25 | 235.09 | 639,508 |
| 01 Feb 22 |
234.00000 -0.50 |
240.50 | 231.77 | 240.50 | 228,959 |
| 31 Jan 22 |
234.50000 +2.50 |
236.50 | 232.24 | 236.50 | 142,116 |
| 28 Jan 22 |
232.00000 -5.50 |
238.00 | 232.00 | 238.00 | 239,293 |
| 27 Jan 22 |
237.50000 +1.00 |
240.50 | 231.20 | 234.50 | 76,542 |
| 26 Jan 22 |
236.50000 +4.50 |
238.63 | 234.16 | 238.37 | 237,444 |
| 25 Jan 22 |
232.00000 -11.50 |
250.48 | 231.50 | 250.48 | 75,271 |
| 24 Jan 22 |
243.50000 -18.50 |
261.50 | 243.50 | 258.50 | 792,899 |
| 21 Jan 22 |
262.00000 -2.00 |
263.50 | 255.85 | 260.00 | 239,615 |
| 20 Jan 22 |
264.00000 +6.50 |
264.00 | 254.00 | 257.50 | 99,358 |
| 19 Jan 22 |
257.50000 -2.50 |
265.20 | 257.50 | 262.50 | 129,495 |
| 18 Jan 22 |
260.00000 -3.50 |
264.00 | 259.73 | 262.00 | 50,001 |
| 17 Jan 22 |
263.50000 +5.00 |
263.50 | 258.50 | 261.50 | 43,767 |
| 14 Jan 22 |
258.50000 +0.00 |
262.00 | 258.00 | 260.50 | 90,030 |
| 13 Jan 22 |
258.50000 -1.50 |
264.50 | 258.50 | 262.50 | 388,627 |
| 12 Jan 22 |
260.00000 +0.00 |
264.46 | 258.50 | 264.46 | 65,189 |
| 11 Jan 22 |
260.00000 -4.00 |
263.50 | 258.50 | 262.98 | 121,672 |
| 10 Jan 22 |
264.00000 +10.00 |
264.50 | 255.00 | 258.50 | 813,600 |
| 07 Jan 22 |
254.00000 +1.00 |
255.00 | 248.00 | 248.00 | 647,223 |
| 06 Jan 22 |
253.00000 -4.50 |
255.00 | 249.50 | 251.24 | 56,679 |
| 05 Jan 22 |
257.50000 +5.50 |
258.00 | 251.80 | 258.00 | 37,251 |
| 04 Jan 22 |
252.00000 -4.00 |
259.00 | 251.50 | 258.00 | 29,252 |
| 31 Dec 21 |
256.00000 -2.00 |
256.50 | 249.24 | 254.00 | 39,514 |
| 30 Dec 21 |
258.00000 -0.50 |
258.00 | 250.00 | 250.00 | 49,664 |
| 29 Dec 21 |
258.50000 +12.50 |
259.50 | 247.00 | 248.50 | 134,314 |
| 24 Dec 21 |
246.00000 +1.50 |
250.00 | 234.49 | 246.50 | 826,151 |
| 23 Dec 21 |
244.50000 -0.50 |
248.00 | 243.66 | 246.50 | 683,800 |
| 22 Dec 21 |
245.00000 +8.00 |
245.50 | 239.14 | 242.50 | 59,631 |
| 21 Dec 21 |
237.00000 -4.50 |
244.06 | 237.00 | 241.00 | 48,376 |
| 20 Dec 21 |
241.50000 -8.50 |
249.00 | 239.50 | 249.00 | 523,961 |
| 17 Dec 21 |
250.00000 +0.00 |
255.00 | 247.50 | 255.00 | 1,071,766 |
| 16 Dec 21 |
250.00000 +3.50 |
255.00 | 245.00 | 250.00 | 137,191 |
| 15 Dec 21 |
246.50000 +1.50 |
252.00 | 243.50 | 245.00 | 107,291 |
| 14 Dec 21 |
245.00000 -2.50 |
248.48 | 242.00 | 245.00 | 174,210 |
| 13 Dec 21 |
247.50000 +2.50 |
249.50 | 244.00 | 245.00 | 393,462 |
| 10 Dec 21 |
245.00000 -5.00 |
250.00 | 243.50 | 245.00 | 46,047 |
| 09 Dec 21 |
250.00000 +0.00 |
254.00 | 248.00 | 252.50 | 126,296 |
| 08 Dec 21 |
250.00000 +7.00 |
254.50 | 238.84 | 242.00 | 228,982 |
| 07 Dec 21 |
243.00000 +8.00 |
246.50 | 231.00 | 231.00 | 155,265 |
| 06 Dec 21 |
235.00000 +2.50 |
235.00 | 226.00 | 226.00 | 313,458 |
| 03 Dec 21 |
232.50000 -4.00 |
241.00 | 229.00 | 241.00 | 97,988 |
| 02 Dec 21 |
236.50000 +0.50 |
241.00 | 231.50 | 241.00 | 139,693 |
| 01 Dec 21 |
236.00000 +8.00 |
238.00 | 230.90 | 232.00 | 38,719 |
| 30 Nov 21 |
228.00000 -3.00 |
232.03 | 226.31 | 227.50 | 92,060 |
| 29 Nov 21 |
231.00000 +6.00 |
231.62 | 224.32 | 224.50 | 169,877 |
| 26 Nov 21 |
225.00000 -10.50 |
232.50 | 223.00 | 230.50 | 120,654 |
| 25 Nov 21 |
235.50000 +0.00 |
243.00 | 233.90 | 239.00 | 35,194 |
| 24 Nov 21 |
235.50000 -2.50 |
248.00 | 231.00 | 248.00 | 203,579 |
| 23 Nov 21 |
238.00000 -17.00 |
262.50 | 238.00 | 254.50 | 147,323 |
| 22 Nov 21 |
255.00000 -7.50 |
264.75 | 253.19 | 263.50 | 43,918 |
| 19 Nov 21 |
262.50000 +3.50 |
272.50 | 253.50 | 260.00 | 181,225 |
| 18 Nov 21 |
259.00000 -1.00 |
265.00 | 257.00 | 260.50 | 48,744 |
| 17 Nov 21 |
260.00000 +0.50 |
261.50 | 251.60 | 260.00 | 146,190 |
| 16 Nov 21 |
259.50000 -6.50 |
267.00 | 259.00 | 267.00 | 66,580 |
| 15 Nov 21 |
266.00000 +16.00 |
266.00 | 248.00 | 249.00 | 107,426 |
| 12 Nov 21 |
250.00000 +3.00 |
252.00 | 234.49 | 249.50 | 4,335,139 |
| 11 Nov 21 |
247.00000 -1.50 |
252.50 | 244.32 | 250.00 | 71,064 |
| 10 Nov 21 |
248.50000 +1.00 |
250.50 | 245.50 | 246.50 | 1,648,526 |
| 09 Nov 21 |
247.50000 -5.50 |
255.50 | 246.50 | 246.50 | 114,166 |
| 08 Nov 21 |
253.00000 +3.50 |
255.00 | 247.00 | 251.50 | 158,642 |
| 05 Nov 21 |
249.50000 +1.50 |
254.00 | 246.50 | 247.00 | 109,572 |
| 04 Nov 21 |
248.00000 -5.00 |
254.08 | 242.00 | 242.00 | 251,720 |
| 03 Nov 21 |
253.00000 +3.00 |
255.00 | 249.00 | 252.50 | 278,149 |
| 02 Nov 21 |
250.00000 -1.50 |
255.00 | 245.00 | 255.00 | 3,678,022 |
| 01 Nov 21 |
251.50000 -3.50 |
258.73 | 251.50 | 254.50 | 57,643 |
| 29 Oct 21 |
255.00000 +0.00 |
265.00 | 253.30 | 265.00 | 54,046 |
| 28 Oct 21 |
255.00000 -2.50 |
259.00 | 252.50 | 255.50 | 68,196 |
| 27 Oct 21 |
257.50000 -0.50 |
262.00 | 254.25 | 259.00 | 129,841 |
| 26 Oct 21 |
258.00000 -1.50 |
261.00 | 254.00 | 255.00 | 71,237 |
| 25 Oct 21 |
259.50000 +2.00 |
264.50 | 256.67 | 257.00 | 58,519 |
| 22 Oct 21 |
257.50000 -2.00 |
262.00 | 256.50 | 257.50 | 25,595 |
| 21 Oct 21 |
259.50000 +0.50 |
268.00 | 257.00 | 261.50 | 74,250 |
| 20 Oct 21 |
259.00000 -4.00 |
265.20 | 259.00 | 263.00 | 37,108 |
| 19 Oct 21 |
263.00000 -4.00 |
267.00 | 258.50 | 267.00 | 1,476,406 |
| 18 Oct 21 |
267.00000 +10.00 |
267.00 | 257.00 | 258.50 | 113,596 |
| 15 Oct 21 |
257.00000 +0.00 |
263.50 | 254.50 | 263.50 | 68,804 |
| 14 Oct 21 |
257.00000 -2.00 |
263.50 | 256.00 | 262.00 | 60,972 |
| 13 Oct 21 |
259.00000 +6.00 |
262.00 | 253.50 | 256.50 | 48,705 |
| 12 Oct 21 |
253.00000 +0.00 |
256.50 | 248.50 | 248.50 | 453,528 |
| 11 Oct 21 |
253.00000 -0.50 |
262.00 | 250.00 | 251.00 | 855,301 |
| 08 Oct 21 |
253.50000 -5.50 |
264.50 | 251.00 | 256.00 | 32,918 |
| 07 Oct 21 |
259.00000 +9.00 |
264.00 | 248.00 | 249.50 | 803,724 |
| 06 Oct 21 |
250.00000 -1.00 |
253.00 | 246.75 | 250.00 | 475,359 |
| 05 Oct 21 |
251.00000 +0.50 |
257.50 | 246.65 | 250.00 | 340,388 |
| 04 Oct 21 |
250.50000 -2.50 |
263.50 | 248.71 | 253.50 | 96,669 |
| 01 Oct 21 |
253.00000 -6.50 |
259.00 | 251.61 | 258.00 | 78,044 |
| 30 Sep 21 |
259.50000 +6.50 |
264.50 | 256.77 | 257.50 | 236,129 |
| 29 Sep 21 |
253.00000 -3.00 |
264.96 | 250.78 | 256.00 | 93,706 |
| 28 Sep 21 |
256.00000 -22.00 |
289.00 | 252.00 | 285.00 | 163,092 |
| 27 Sep 21 |
278.00000 +0.00 |
280.00 | 276.30 | 279.50 | 1,042,802 |
| 24 Sep 21 |
278.00000 -5.00 |
289.50 | 277.00 | 283.50 | 466,971 |
| 23 Sep 21 |
283.00000 +0.00 |
290.00 | 280.00 | 280.00 | 72,996 |
| 22 Sep 21 |
283.00000 +0.50 |
289.50 | 280.00 | 283.00 | 40,111 |
| 21 Sep 21 |
282.50000 +7.00 |
286.00 | 279.50 | 279.50 | 26,587 |
| 20 Sep 21 |
275.50000 -1.50 |
283.00 | 262.20 | 283.00 | 234,457 |
| 17 Sep 21 |
277.00000 -0.50 |
282.50 | 273.00 | 281.50 | 64,855 |
| 16 Sep 21 |
277.50000 +2.00 |
282.50 | 274.00 | 277.50 | 52,731 |
| 15 Sep 21 |
275.50000 -6.50 |
286.50 | 275.00 | 282.00 | 68,085 |
| 14 Sep 21 |
282.00000 -8.00 |
294.85 | 282.00 | 292.50 | 1,614,959 |
| 13 Sep 21 |
290.00000 +1.00 |
293.00 | 288.00 | 289.00 | 445,461 |
| 10 Sep 21 |
289.00000 +3.00 |
293.00 | 286.00 | 286.00 | 201,758 |
| 09 Sep 21 |
286.00000 +0.00 |
292.00 | 285.00 | 286.50 | 88,811 |
| 08 Sep 21 |
286.00000 +1.50 |
291.50 | 282.50 | 284.50 | 391,188 |
| 07 Sep 21 |
284.50000 +0.00 |
288.50 | 283.00 | 284.00 | 323,983 |
| 06 Sep 21 |
284.50000 +0.50 |
290.00 | 281.50 | 286.50 | 72,249 |
| 03 Sep 21 |
284.00000 +3.50 |
288.00 | 279.56 | 288.00 | 75,973 |
| 02 Sep 21 |
280.50000 +0.50 |
290.00 | 276.00 | 290.00 | 41,368 |
| 01 Sep 21 |
280.00000 -3.00 |
285.00 | 279.00 | 282.50 | 102,187 |
| 31 Aug 21 |
283.00000 -1.50 |
289.00 | 280.50 | 287.50 | 84,391 |
| 27 Aug 21 |
284.50000 +1.00 |
287.00 | 276.91 | 286.00 | 44,000 |
| 26 Aug 21 |
283.50000 +2.00 |
288.00 | 280.00 | 280.00 | 44,010 |
| 25 Aug 21 |
281.50000 +1.50 |
289.50 | 279.00 | 280.00 | 93,632 |
| 24 Aug 21 |
280.00000 +1.00 |
283.00 | 275.50 | 279.00 | 103,425 |
| 23 Aug 21 |
279.00000 -1.50 |
284.50 | 279.00 | 280.00 | 95,973 |
| 20 Aug 21 |
280.50000 +0.50 |
290.00 | 280.00 | 285.00 | 131,389 |
| 19 Aug 21 |
280.00000 -10.00 |
292.00 | 276.00 | 292.00 | 473,036 |
| 18 Aug 21 |
290.00000 +1.50 |
296.50 | 285.13 | 286.00 | 81,079 |
| 17 Aug 21 |
288.50000 +2.00 |
292.00 | 286.00 | 288.50 | 77,559 |
| 16 Aug 21 |
286.50000 +1.50 |
293.05 | 285.21 | 285.50 | 106,369 |
| 13 Aug 21 |
285.00000 +3.50 |
289.79 | 281.00 | 281.00 | 999,480 |
| 12 Aug 21 |
281.50000 +2.00 |
286.50 | 279.50 | 281.00 | 87,015 |
| 11 Aug 21 |
279.50000 -0.50 |
293.00 | 279.50 | 284.50 | 242,710 |
| 10 Aug 21 |
280.00000 +3.00 |
281.50 | 277.00 | 277.00 | 100,413 |
| 09 Aug 21 |
277.00000 -2.00 |
282.50 | 270.35 | 278.50 | 191,094 |
| 06 Aug 21 |
279.00000 -5.00 |
289.50 | 279.00 | 289.50 | 225,100 |
| 05 Aug 21 |
284.00000 +16.50 |
289.50 | 270.00 | 275.00 | 243,582 |
| 04 Aug 21 |
267.50000 +0.50 |
273.00 | 267.00 | 268.00 | 49,315 |
| 03 Aug 21 |
267.00000 +1.00 |
274.00 | 266.00 | 271.50 | 128,966 |
| 02 Aug 21 |
266.00000 -0.50 |
274.74 | 264.94 | 267.00 | 165,172 |
| 30 Jul 21 |
266.50000 +1.00 |
273.50 | 264.00 | 267.50 | 93,371 |
| 29 Jul 21 |
265.50000 +3.50 |
266.50 | 262.20 | 266.50 | 296,580 |
| 28 Jul 21 |
262.00000 +5.00 |
266.00 | 259.00 | 263.00 | 168,745 |
| 27 Jul 21 |
257.00000 -2.00 |
261.50 | 256.50 | 257.00 | 96,007 |
| 26 Jul 21 |
259.00000 +2.50 |
260.00 | 253.00 | 255.50 | 35,429 |
| 23 Jul 21 |
256.50000 +6.50 |
263.00 | 251.00 | 251.00 | 31,163 |
| 22 Jul 21 |
250.00000 +5.00 |
253.00 | 244.71 | 247.50 | 95,951 |
| 21 Jul 21 |
245.00000 +2.50 |
247.96 | 244.00 | 245.00 | 61,541 |
| 20 Jul 21 |
242.50000 +3.50 |
246.79 | 240.50 | 242.00 | 103,865 |
| 19 Jul 21 |
239.00000 -12.50 |
250.00 | 233.50 | 247.50 | 242,205 |
| 16 Jul 21 |
251.50000 -1.00 |
258.50 | 250.15 | 253.00 | 245,146 |
| 15 Jul 21 |
252.50000 -7.50 |
262.00 | 251.00 | 259.50 | 56,911 |
| 14 Jul 21 |
260.00000 +4.00 |
260.00 | 255.00 | 255.00 | 73,472 |
| 13 Jul 21 |
256.00000 -4.00 |
262.00 | 251.15 | 261.00 | 137,160 |
| 12 Jul 21 |
260.00000 -5.00 |
265.95 | 260.00 | 263.50 | 54,437 |
| 09 Jul 21 |
265.00000 +2.00 |
265.00 | 260.00 | 262.50 | 128,498 |
| 08 Jul 21 |
263.00000 +1.50 |
266.00 | 261.00 | 262.00 | 478,383 |
| 07 Jul 21 |
261.50000 -2.00 |
264.50 | 261.50 | 264.00 | 458,879 |
| 06 Jul 21 |
263.50000 +0.50 |
266.50 | 263.00 | 264.50 | 307,580 |
| 05 Jul 21 |
263.00000 +2.50 |
265.00 | 260.00 | 260.00 | 354,267 |
| 02 Jul 21 |
260.50000 +0.50 |
263.00 | 260.05 | 262.50 | 66,180 |
| 01 Jul 21 |
260.00000 +2.50 |
264.50 | 258.00 | 258.00 | 470,408 |
| 30 Jun 21 |
257.50000 -5.00 |
263.75 | 256.50 | 263.00 | 379,868 |
| 29 Jun 21 |
262.50000 -1.50 |
265.00 | 261.50 | 262.50 | 311,193 |
| 28 Jun 21 |
264.00000 +3.50 |
264.00 | 261.00 | 262.50 | 211,476 |
| 25 Jun 21 |
260.50000 +1.50 |
263.00 | 256.66 | 262.50 | 54,289 |
| 24 Jun 21 |
259.00000 +3.00 |
261.00 | 257.76 | 259.00 | 66,654 |
| 23 Jun 21 |
256.00000 -5.50 |
262.50 | 256.00 | 261.50 | 98,120 |
| 22 Jun 21 |
261.50000 +5.50 |
261.50 | 255.00 | 255.50 | 995,991 |
| 21 Jun 21 |
256.00000 +0.00 |
260.00 | 254.50 | 255.50 | 2,714,044 |
| 18 Jun 21 |
256.00000 -1.00 |
258.00 | 255.00 | 257.00 | 783,410 |
| 17 Jun 21 |
257.00000 +0.00 |
257.00 | 255.00 | 256.00 | 68,484 |
| 16 Jun 21 |
257.00000 +1.00 |
259.00 | 256.05 | 257.00 | 240,521 |
| 15 Jun 21 |
256.00000 -0.50 |
259.02 | 255.25 | 258.50 | 918,013 |
| 14 Jun 21 |
256.50000 -1.50 |
262.00 | 255.90 | 260.00 | 113,086 |
| 11 Jun 21 |
258.00000 +1.50 |
260.00 | 257.50 | 258.50 | 220,134 |
| 10 Jun 21 |
256.50000 -0.50 |
260.00 | 255.00 | 260.00 | 2,360,251 |
| 09 Jun 21 |
257.00000 +3.00 |
257.00 | 251.91 | 254.50 | 1,067,780 |
| 08 Jun 21 |
254.00000 -1.00 |
260.00 | 252.00 | 260.00 | 196,068 |
| 07 Jun 21 |
255.00000 -2.00 |
259.00 | 254.00 | 259.00 | 102,079 |
| 04 Jun 21 |
257.00000 -0.50 |
257.70 | 256.00 | 256.50 | 175,785 |
| 03 Jun 21 |
257.50000 +3.50 |
260.00 | 250.00 | 260.00 | 215,181 |
| 02 Jun 21 |
254.00000 -3.00 |
260.00 | 253.00 | 260.00 | 134,437 |
| 01 Jun 21 |
257.00000 -0.50 |
266.00 | 252.81 | 255.00 | 414,160 |
| 28 May 21 |
257.50000 +6.50 |
257.50 | 250.00 | 250.00 | 187,597 |
| 27 May 21 |
251.00000 -0.50 |
253.00 | 249.50 | 251.00 | 87,034 |
| 26 May 21 |
251.50000 +1.00 |
254.00 | 247.50 | 252.00 | 72,951 |
| 25 May 21 |
250.50000 +0.50 |
252.50 | 248.00 | 250.50 | 231,227 |
| 24 May 21 |
250.00000 +2.00 |
252.50 | 246.00 | 248.50 | 325,031 |
| 21 May 21 |
248.00000 -2.00 |
255.00 | 246.00 | 246.00 | 154,372 |
| 20 May 21 |
250.00000 +7.00 |
250.50 | 243.00 | 243.00 | 187,170 |
| 19 May 21 |
243.00000 -3.00 |
247.00 | 242.00 | 244.00 | 147,928 |
| 18 May 21 |
246.00000 +2.00 |
249.50 | 243.00 | 246.00 | 86,660 |
| 17 May 21 |
244.00000 -5.00 |
249.79 | 242.00 | 248.50 | 502,751 |
| 14 May 21 |
249.00000 -0.50 |
252.50 | 242.15 | 248.00 | 229,821 |
| 13 May 21 |
249.50000 +6.50 |
249.50 | 241.00 | 244.50 | 371,331 |
| 12 May 21 |
243.00000 -1.00 |
249.50 | 241.00 | 246.00 | 174,196 |
| 11 May 21 |
244.00000 -6.00 |
248.76 | 242.50 | 247.00 | 219,289 |
| 10 May 21 |
250.00000 +3.00 |
251.00 | 245.00 | 249.50 | 446,817 |
| 07 May 21 |
247.00000 +7.00 |
249.50 | 242.00 | 242.00 | 546,764 |
| 06 May 21 |
240.00000 +1.00 |
241.56 | 239.00 | 239.00 | 79,012 |
| 05 May 21 |
239.00000 +5.00 |
243.00 | 234.00 | 234.00 | 1,241,802 |
| 04 May 21 |
234.00000 -4.00 |
240.50 | 234.00 | 238.00 | 124,611 |
| 30 Apr 21 |
238.00000 +1.50 |
243.50 | 236.68 | 238.50 | 190,593 |
| 29 Apr 21 |
236.50000 -1.50 |
239.53 | 235.00 | 238.50 | 122,449 |
| 28 Apr 21 |
238.00000 -3.00 |
243.50 | 235.50 | 241.00 | 122,879 |
| 27 Apr 21 |
241.00000 +0.00 |
245.00 | 239.00 | 244.50 | 1,729,584 |
| 26 Apr 21 |
241.00000 +3.00 |
244.50 | 235.79 | 237.00 | 269,794 |
| 23 Apr 21 |
238.00000 +4.00 |
241.50 | 234.00 | 239.50 | 80,266 |
| 22 Apr 21 |
234.00000 +9.00 |
238.00 | 225.00 | 228.00 | 226,155 |
| 21 Apr 21 |
225.00000 -2.00 |
230.46 | 223.00 | 226.50 | 159,267 |
| 20 Apr 21 |
227.00000 -5.00 |
236.50 | 224.00 | 232.00 | 221,024 |
| 19 Apr 21 |
232.00000 -1.00 |
236.50 | 231.50 | 232.50 | 74,664 |
| 16 Apr 21 |
233.00000 -5.50 |
240.00 | 230.50 | 240.00 | 161,924 |
| 15 Apr 21 |
238.50000 -4.50 |
249.50 | 235.00 | 235.00 | 127,019 |
| 14 Apr 21 |
243.00000 +5.50 |
248.00 | 233.50 | 240.00 | 312,711 |
| 13 Apr 21 |
237.50000 +1.50 |
239.50 | 230.50 | 237.00 | 93,658 |
| 12 Apr 21 |
236.00000 +6.00 |
239.50 | 230.50 | 231.00 | 191,716 |
| 09 Apr 21 |
230.00000 +0.00 |
237.44 | 229.00 | 231.50 | 161,472 |
| 08 Apr 21 |
230.00000 -5.50 |
240.00 | 228.90 | 237.00 | 250,676 |
| 07 Apr 21 |
235.50000 +4.00 |
237.00 | 231.02 | 237.00 | 86,025 |
| 06 Apr 21 |
231.50000 -1.00 |
236.00 | 229.44 | 233.50 | 5,586,627 |
| 01 Apr 21 |
232.50000 +2.50 |
236.50 | 228.50 | 234.50 | 160,414 |
| 31 Mar 21 |
230.00000 +3.00 |
233.00 | 225.00 | 228.00 | 178,708 |
| 30 Mar 21 |
227.00000 +0.00 |
234.00 | 222.00 | 232.00 | 249,730 |
| 29 Mar 21 |
227.00000 -15.00 |
250.00 | 226.00 | 250.00 | 1,140,247 |
| 26 Mar 21 |
242.00000 +9.00 |
254.00 | 233.60 | 240.00 | 1,716,013 |
| 25 Mar 21 |
233.00000 +21.00 |
242.00 | 214.00 | 215.00 | 2,784,761 |
| 24 Mar 21 |
212.00000 +0.00 |
213.82 | 211.21 | 212.00 | 76,770 |
| 23 Mar 21 |
212.00000 -1.00 |
214.00 | 210.00 | 210.00 | 70,076 |
| 22 Mar 21 |
213.00000 +4.00 |
214.88 | 208.00 | 210.00 | 136,593 |
| 19 Mar 21 |
209.00000 -3.00 |
215.63 | 208.00 | 212.00 | 265,215 |
| 18 Mar 21 |
212.00000 +4.00 |
216.00 | 206.00 | 208.00 | 286,198 |
| 17 Mar 21 |
208.00000 -9.00 |
220.00 | 208.00 | 220.00 | 238,092 |
| 16 Mar 21 |
217.00000 +10.00 |
218.00 | 206.00 | 208.00 | 971,539 |
| 15 Mar 21 |
207.00000 -2.00 |
214.00 | 205.00 | 214.00 | 347,633 |
| 12 Mar 21 |
209.00000 -4.00 |
212.00 | 206.00 | 208.00 | 220,271 |
| 11 Mar 21 |
213.00000 +9.00 |
215.00 | 205.23 | 208.00 | 222,663 |
| 10 Mar 21 |
204.00000 -11.00 |
219.23 | 201.70 | 217.00 | 1,527,918 |
| 09 Mar 21 |
215.00000 +7.00 |
224.00 | 209.52 | 210.00 | 524,297 |
| 08 Mar 21 |
208.00000 +3.00 |
210.00 | 206.00 | 207.00 | 455,829 |
| 05 Mar 21 |
205.00000 -1.00 |
209.00 | 203.00 | 207.00 | 308,906 |
| 04 Mar 21 |
206.00000 -2.00 |
210.00 | 203.00 | 208.00 | 396,709 |
| 03 Mar 21 |
208.00000 +2.00 |
210.00 | 205.26 | 206.00 | 893,774 |
| 02 Mar 21 |
206.00000 +2.00 |
206.52 | 202.00 | 205.00 | 98,954 |
| 01 Mar 21 |
204.00000 +1.00 |
209.00 | 203.00 | 207.00 | 103,518 |
| 26 Feb 21 |
203.00000 -2.00 |
206.52 | 200.00 | 206.00 | 138,768 |
| 25 Feb 21 |
205.00000 +0.00 |
208.00 | 205.00 | 208.00 | 464,387 |
| 24 Feb 21 |
205.00000 -4.00 |
210.00 | 203.00 | 210.00 | 157,488 |
| 23 Feb 21 |
209.00000 +0.00 |
215.00 | 204.00 | 215.00 | 385,702 |
| 22 Feb 21 |
209.00000 -3.00 |
217.36 | 208.00 | 213.00 | 51,561 |
| 19 Feb 21 |
212.00000 +2.00 |
215.55 | 211.00 | 215.00 | 416,732 |
| 18 Feb 21 |
210.00000 -1.00 |
217.00 | 210.00 | 216.00 | 89,870 |
| 17 Feb 21 |
211.00000 -8.00 |
220.00 | 210.00 | 219.00 | 356,008 |
| 16 Feb 21 |
219.00000 +5.00 |
220.00 | 214.00 | 216.00 | 477,479 |
| 15 Feb 21 |
214.00000 +2.00 |
217.00 | 212.00 | 212.00 | 64,918 |
| 12 Feb 21 |
212.00000 +0.00 |
217.00 | 211.00 | 217.00 | 133,403 |
| 11 Feb 21 |
212.00000 -5.00 |
219.92 | 212.00 | 215.00 | 112,977 |
| 10 Feb 21 |
217.00000 +9.00 |
220.00 | 210.00 | 210.00 | 234,100 |
| 09 Feb 21 |
208.00000 +4.00 |
210.00 | 201.00 | 204.00 | 367,146 |
| 08 Feb 21 |
204.00000 +1.00 |
206.54 | 203.00 | 205.00 | 440,093 |
| 05 Feb 21 |
203.00000 -2.00 |
208.00 | 201.00 | 205.00 | 1,533,595 |
| 04 Feb 21 |
205.00000 +4.00 |
207.00 | 201.00 | 203.00 | 1,623,085 |
| 03 Feb 21 |
201.00000 -2.00 |
204.00 | 200.77 | 203.00 | 98,472 |
| 02 Feb 21 |
203.00000 +4.00 |
205.00 | 198.62 | 204.00 | 139,165 |
| 01 Feb 21 |
199.00000 -5.00 |
206.00 | 196.00 | 205.00 | 229,985 |
| 29 Jan 21 |
204.00000 -1.00 |
206.00 | 199.48 | 205.00 | 145,660 |
| 28 Jan 21 |
205.00000 +1.00 |
208.00 | 198.00 | 205.00 | 121,995 |
| 27 Jan 21 |
204.00000 +2.00 |
207.00 | 201.00 | 203.00 | 218,013 |
| 26 Jan 21 |
202.00000 -2.00 |
210.00 | 201.00 | 204.00 | 724,771 |
| 25 Jan 21 |
204.00000 -4.00 |
211.00 | 204.00 | 209.00 | 155,104 |
| 22 Jan 21 |
208.00000 +0.00 |
213.00 | 205.00 | 212.00 | 498,073 |
| 21 Jan 21 |
208.00000 -6.00 |
217.00 | 207.00 | 214.00 | 134,587 |
| 20 Jan 21 |
214.00000 +4.00 |
216.00 | 209.00 | 212.00 | 119,260 |
| 19 Jan 21 |
210.00000 -5.00 |
220.00 | 210.00 | 220.00 | 433,077 |
| 18 Jan 21 |
215.00000 +5.00 |
223.00 | 211.00 | 214.00 | 223,333 |
| 15 Jan 21 |
210.00000 +5.00 |
215.00 | 205.00 | 211.00 | 455,583 |
| 14 Jan 21 |
205.00000 -3.00 |
212.00 | 205.00 | 208.00 | 197,505 |
| 13 Jan 21 |
208.00000 -3.00 |
214.00 | 208.00 | 212.00 | 83,680 |
| 12 Jan 21 |
211.00000 -9.00 |
219.00 | 210.00 | 218.00 | 272,574 |
| 11 Jan 21 |
220.00000 +7.00 |
222.00 | 213.00 | 216.00 | 117,392 |
| 08 Jan 21 |
213.00000 +0.00 |
220.00 | 213.00 | 216.00 | 234,854 |
| 07 Jan 21 |
213.00000 +0.00 |
215.00 | 211.00 | 212.00 | 164,686 |
| 06 Jan 21 |
213.00000 +5.00 |
214.00 | 207.00 | 208.00 | 255,925 |
| 05 Jan 21 |
208.00000 +2.00 |
210.00 | 205.00 | 208.00 | 93,350 |
| 04 Jan 21 |
206.00000 +1.00 |
210.00 | 205.00 | 206.00 | 113,449 |
| 31 Dec 20 |
205.00000 -2.00 |
208.50 | 203.00 | 206.00 | 45,224 |
| 30 Dec 20 |
207.00000 +5.00 |
210.00 | 202.00 | 206.00 | 145,860 |
| 29 Dec 20 |
202.00000 +3.50 |
209.00 | 200.00 | 205.00 | 147,283 |
| 24 Dec 20 |
198.50000 +0.50 |
203.93 | 196.50 | 198.50 | 113,854 |
| 23 Dec 20 |
198.00000 -1.00 |
204.00 | 196.50 | 199.00 | 223,438 |
| 22 Dec 20 |
199.00000 +0.50 |
205.00 | 197.00 | 205.00 | 97,332 |
| 21 Dec 20 |
198.50000 -4.50 |
204.00 | 197.00 | 200.00 | 170,701 |
| 18 Dec 20 |
203.00000 -5.00 |
212.00 | 203.00 | 203.00 | 497,319 |
| 17 Dec 20 |
208.00000 +5.00 |
210.00 | 203.00 | 204.00 | 188,493 |
| 16 Dec 20 |
203.00000 +1.00 |
207.00 | 200.00 | 206.00 | 257,983 |
| 15 Dec 20 |
202.00000 +0.00 |
210.88 | 197.50 | 202.00 | 355,155 |
| 14 Dec 20 |
202.00000 -2.00 |
208.00 | 195.00 | 208.00 | 179,263 |
| 11 Dec 20 |
204.00000 +2.00 |
207.00 | 196.83 | 199.00 | 240,285 |
| 10 Dec 20 |
202.00000 -1.00 |
208.00 | 197.77 | 200.00 | 322,910 |
| 09 Dec 20 |
203.00000 +1.00 |
206.00 | 200.00 | 206.00 | 633,290 |
| 08 Dec 20 |
202.00000 -4.00 |
209.00 | 200.00 | 205.00 | 128,929 |
| 07 Dec 20 |
206.00000 -2.00 |
212.00 | 206.00 | 210.00 | 144,606 |
| 04 Dec 20 |
208.00000 -4.00 |
217.00 | 208.00 | 217.00 | 163,059 |
| 03 Dec 20 |
212.00000 +3.00 |
214.00 | 207.00 | 213.00 | 693,715 |
| 02 Dec 20 |
209.00000 -11.00 |
219.00 | 206.00 | 215.00 | 142,667 |
| 01 Dec 20 |
220.00000 +14.00 |
220.00 | 202.00 | 208.00 | 559,433 |
| 30 Nov 20 |
206.00000 +1.00 |
208.00 | 201.00 | 204.00 | 844,016 |
| 27 Nov 20 |
205.00000 +5.00 |
205.00 | 197.52 | 200.00 | 147,032 |
| 26 Nov 20 |
200.00000 -2.00 |
209.00 | 196.00 | 207.00 | 2,668,063 |
| 25 Nov 20 |
202.00000 +0.00 |
208.00 | 200.00 | 208.00 | 102,309 |
| 24 Nov 20 |
202.00000 -5.00 |
209.96 | 198.50 | 206.00 | 305,431 |
| 23 Nov 20 |
207.00000 +0.00 |
213.80 | 206.00 | 207.00 | 210,469 |
| 20 Nov 20 |
207.00000 -1.00 |
217.00 | 207.00 | 212.00 | 124,865 |
| 19 Nov 20 |
208.00000 -4.00 |
220.00 | 208.00 | 217.00 | 1,259,753 |
| 18 Nov 20 |
212.00000 -3.00 |
222.00 | 212.00 | 215.00 | 205,926 |
| 17 Nov 20 |
215.00000 -6.00 |
228.00 | 215.00 | 228.00 | 85,754 |
| 16 Nov 20 |
221.00000 +3.00 |
227.00 | 218.52 | 220.00 | 119,190 |
| 13 Nov 20 |
218.00000 +6.00 |
224.00 | 207.00 | 216.00 | 193,889 |
| 12 Nov 20 |
212.00000 -12.00 |
232.00 | 209.00 | 230.00 | 767,567 |
| 11 Nov 20 |
224.00000 +14.00 |
227.24 | 210.00 | 210.00 | 335,353 |
| 10 Nov 20 |
210.00000 +1.00 |
217.00 | 206.33 | 209.00 | 216,241 |
| 09 Nov 20 |
209.00000 +0.00 |
215.00 | 199.00 | 210.00 | 471,297 |
| 06 Nov 20 |
209.00000 +4.00 |
210.00 | 198.50 | 208.00 | 611,328 |
| 05 Nov 20 |
205.00000 +3.00 |
209.00 | 201.00 | 203.00 | 183,677 |
| 04 Nov 20 |
202.00000 +2.00 |
208.77 | 198.10 | 198.50 | 154,983 |
| 03 Nov 20 |
200.00000 +7.00 |
210.00 | 197.34 | 199.50 | 528,919 |
| 02 Nov 20 |
193.00000 -3.00 |
201.00 | 186.00 | 198.00 | 1,068,823 |
| 30 Oct 20 |
196.00000 -2.00 |
202.79 | 196.00 | 202.00 | 657,129 |
| 29 Oct 20 |
198.00000 -4.00 |
207.00 | 198.00 | 203.00 | 114,802 |
| 28 Oct 20 |
202.00000 -6.00 |
211.00 | 200.36 | 205.00 | 181,897 |
| 27 Oct 20 |
208.00000 +2.00 |
209.50 | 204.00 | 206.00 | 125,858 |
| 26 Oct 20 |
206.00000 +1.00 |
211.97 | 205.00 | 206.00 | 502,892 |
| 23 Oct 20 |
205.00000 -1.00 |
209.00 | 204.00 | 204.00 | 593,838 |
| 22 Oct 20 |
206.00000 +3.00 |
206.00 | 202.00 | 203.00 | 469,884 |
| 21 Oct 20 |
203.00000 +2.00 |
205.00 | 201.90 | 203.00 | 92,209 |
| 20 Oct 20 |
201.00000 +1.00 |
203.00 | 199.00 | 202.00 | 395,424 |
| 19 Oct 20 |
200.00000 +2.00 |
202.00 | 197.00 | 199.50 | 95,567 |
| 16 Oct 20 |
198.00000 +3.00 |
201.36 | 194.00 | 195.50 | 141,405 |
| 15 Oct 20 |
195.00000 -5.00 |
200.00 | 194.57 | 198.00 | 574,772 |
| 14 Oct 20 |
200.00000 +3.00 |
201.00 | 195.05 | 199.00 | 1,099,134 |
| 13 Oct 20 |
197.00000 -4.00 |
203.00 | 192.80 | 201.00 | 790,889 |
| 12 Oct 20 |
201.00000 +1.00 |
207.00 | 200.00 | 202.00 | 477,842 |
| 09 Oct 20 |
200.00000 -2.00 |
204.00 | 200.00 | 201.00 | 138,302 |
| 08 Oct 20 |
202.00000 +1.00 |
207.00 | 201.00 | 202.00 | 182,169 |
| 07 Oct 20 |
201.00000 -1.00 |
205.00 | 198.90 | 203.00 | 191,495 |
| 06 Oct 20 |
202.00000 -2.00 |
206.00 | 198.00 | 203.00 | 574,994 |
| 05 Oct 20 |
204.00000 +1.00 |
207.40 | 201.00 | 203.00 | 129,643 |
| 02 Oct 20 |
203.00000 +1.00 |
208.00 | 199.00 | 202.00 | 324,442 |
| 01 Oct 20 |
202.00000 +2.00 |
204.00 | 199.00 | 201.00 | 446,636 |
| 30 Sep 20 |
200.00000 +0.00 |
205.00 | 200.00 | 202.00 | 2,137,577 |
| 29 Sep 20 |
200.00000 +0.00 |
205.00 | 199.00 | 201.00 | 178,835 |
| 28 Sep 20 |
200.00000 +2.00 |
205.50 | 195.50 | 199.00 | 325,309 |
| 25 Sep 20 |
198.00000 +8.00 |
198.42 | 189.00 | 190.00 | 552,868 |
| 24 Sep 20 |
190.00000 +0.00 |
194.00 | 187.00 | 187.00 | 432,963 |
| 23 Sep 20 |
190.00000 +11.50 |
193.48 | 178.00 | 178.50 | 950,841 |
| 22 Sep 20 |
178.50000 +8.50 |
180.06 | 165.50 | 170.00 | 789,696 |
| 21 Sep 20 |
170.00000 -15.00 |
192.50 | 170.00 | 189.00 | 871,824 |
| 18 Sep 20 |
185.00000 -27.00 |
210.00 | 185.00 | 206.00 | 2,247,741 |
| 17 Sep 20 |
212.00000 -6.00 |
224.00 | 200.00 | 219.00 | 465,995 |
| 16 Sep 20 |
218.00000 -33.00 |
257.00 | 206.75 | 255.00 | 1,971,600 |
| 15 Sep 20 |
251.00000 -14.00 |
274.00 | 248.90 | 274.00 | 374,410 |
| 14 Sep 20 |
265.00000 -4.00 |
275.00 | 263.00 | 274.00 | 599,757 |
| 11 Sep 20 |
269.00000 +2.00 |
276.00 | 256.00 | 268.00 | 1,594,904 |
| 10 Sep 20 |
267.00000 +77.00 |
285.00 | 220.00 | 250.00 | 6,637,118 |
| 09 Sep 20 |
190.00000 +0.00 |
191.26 | 185.50 | 189.00 | 968,304 |
| 08 Sep 20 |
190.00000 +0.50 |
192.67 | 189.00 | 189.00 | 93,119 |
| 07 Sep 20 |
189.50000 -2.50 |
192.06 | 185.50 | 188.00 | 46,293 |
| 04 Sep 20 |
192.00000 +6.00 |
193.50 | 182.00 | 186.50 | 1,588,900 |
| 03 Sep 20 |
186.00000 -2.00 |
191.50 | 184.00 | 191.50 | 88,268 |
| 02 Sep 20 |
188.00000 +1.00 |
191.50 | 185.00 | 189.00 | 77,696 |
| 01 Sep 20 |
187.00000 +10.00 |
197.00 | 185.50 | 189.50 | 129,734 |
| 28 Aug 20 |
177.00000 -2.50 |
180.00 | 176.00 | 176.50 | 57,233 |
| 27 Aug 20 |
179.50000 +4.50 |
180.00 | 172.00 | 176.00 | 68,933 |
| 26 Aug 20 |
175.00000 -3.00 |
180.00 | 171.00 | 172.50 | 101,393 |
| 25 Aug 20 |
178.00000 -5.50 |
183.50 | 173.50 | 180.00 | 63,388 |
| 24 Aug 20 |
183.50000 +0.50 |
189.50 | 180.00 | 185.50 | 92,053 |
| 21 Aug 20 |
183.00000 -2.00 |
189.50 | 183.00 | 184.50 | 23,004 |
| 20 Aug 20 |
185.00000 +0.00 |
190.33 | 183.50 | 183.50 | 101,463 |
| 19 Aug 20 |
185.00000 +12.00 |
192.87 | 171.50 | 181.50 | 287,233 |
| 18 Aug 20 |
173.00000 -3.00 |
180.00 | 170.00 | 180.00 | 129,004 |
| 17 Aug 20 |
176.00000 +3.00 |
179.50 | 173.86 | 177.00 | 38,126 |
| 14 Aug 20 |
173.00000 -2.00 |
181.50 | 171.50 | 181.50 | 52,459 |
| 13 Aug 20 |
175.00000 +0.00 |
179.50 | 173.00 | 176.00 | 146,688 |
| 12 Aug 20 |
175.00000 -1.50 |
181.00 | 175.00 | 181.00 | 50,477 |
| 11 Aug 20 |
176.50000 -6.50 |
185.00 | 173.00 | 183.00 | 293,258 |
| 10 Aug 20 |
183.00000 -1.00 |
188.00 | 182.50 | 185.00 | 51,295 |
| 07 Aug 20 |
184.00000 +2.00 |
186.00 | 181.50 | 184.50 | 64,240 |
| 06 Aug 20 |
182.00000 +2.00 |
199.50 | 180.00 | 180.00 | 230,357 |
| 05 Aug 20 |
180.00000 +7.00 |
180.00 | 173.50 | 173.50 | 132,558 |
| 04 Aug 20 |
173.00000 +2.00 |
180.00 | 173.00 | 177.50 | 86,019 |
| 03 Aug 20 |
171.00000 +1.00 |
177.00 | 171.00 | 174.50 | 240,672 |
| 31 Jul 20 |
170.00000 +0.00 |
174.50 | 170.00 | 174.50 | 31,219 |
| 30 Jul 20 |
170.00000 +0.00 |
174.50 | 170.00 | 173.00 | 78,922 |
| 29 Jul 20 |
170.00000 -2.75 |
174.50 | 170.00 | 174.50 | 13,245 |
| 28 Jul 20 |
172.75000 +3.25 |
174.50 | 169.02 | 169.50 | 425,419 |
| 27 Jul 20 |
169.50000 +0.00 |
175.56 | 169.50 | 173.00 | 21,431 |
| 24 Jul 20 |
169.50000 -0.50 |
170.50 | 168.00 | 170.50 | 44,575 |
| 23 Jul 20 |
170.00000 -1.50 |
174.19 | 170.00 | 171.50 | 15,137 |
| 22 Jul 20 |
171.50000 +0.50 |
177.00 | 169.00 | 169.00 | 214,442 |
| 21 Jul 20 |
171.00000 +5.00 |
172.50 | 165.50 | 170.00 | 56,598 |
| 20 Jul 20 |
166.00000 -1.00 |
170.50 | 163.00 | 170.50 | 56,775 |
| 17 Jul 20 |
167.00000 +1.50 |
172.00 | 167.00 | 168.50 | 54,860 |
| 16 Jul 20 |
165.50000 -3.50 |
173.00 | 165.00 | 165.00 | 62,246 |
| 15 Jul 20 |
169.00000 +0.50 |
172.50 | 163.50 | 163.50 | 5,074 |
| 14 Jul 20 |
168.50000 -2.50 |
172.50 | 163.50 | 163.50 | 16,421 |
| 13 Jul 20 |
171.00000 +6.00 |
173.24 | 165.00 | 170.00 | 246,314 |
| 10 Jul 20 |
165.00000 -9.00 |
170.00 | 163.00 | 166.00 | 372,742 |
| 09 Jul 20 |
174.00000 +2.00 |
174.50 | 170.50 | 174.50 | 10,917 |
| 08 Jul 20 |
172.00000 +0.50 |
174.50 | 168.50 | 174.50 | 69,543 |
| 07 Jul 20 |
171.50000 -2.50 |
174.00 | 168.50 | 169.00 | 242,860 |
| 06 Jul 20 |
174.00000 +10.50 |
174.00 | 162.75 | 165.50 | 250,008 |
| 03 Jul 20 |
163.50000 -1.50 |
166.00 | 160.12 | 166.00 | 127,074 |
| 02 Jul 20 |
165.00000 +2.00 |
166.00 | 160.27 | 160.50 | 82,051 |
| 01 Jul 20 |
163.00000 -1.50 |
167.50 | 159.00 | 167.50 | 59,306 |
| 30 Jun 20 |
164.50000 -10.00 |
178.50 | 162.50 | 178.50 | 174,196 |
| 29 Jun 20 |
174.50000 +11.50 |
180.00 | 162.50 | 162.50 | 80,516 |
| 26 Jun 20 |
163.00000 -3.00 |
167.25 | 163.00 | 167.00 | 44,349 |
| 25 Jun 20 |
166.00000 +2.50 |
170.50 | 163.00 | 170.50 | 33,363 |
| 24 Jun 20 |
163.50000 -12.50 |
183.50 | 163.50 | 183.50 | 68,406 |
| 23 Jun 20 |
176.00000 +2.50 |
182.50 | 173.00 | 180.00 | 137,336 |
| 22 Jun 20 |
173.50000 -7.50 |
189.50 | 173.50 | 181.00 | 130,501 |
| 19 Jun 20 |
181.00000 -4.50 |
192.50 | 181.00 | 192.50 | 24,390 |
| 18 Jun 20 |
185.50000 +8.50 |
190.00 | 182.00 | 182.00 | 79,021 |
| 17 Jun 20 |
177.00000 -1.50 |
186.50 | 175.50 | 182.00 | 57,607 |
| 16 Jun 20 |
178.50000 -9.00 |
191.08 | 176.00 | 185.50 | 616,492 |
| 15 Jun 20 |
187.50000 +1.50 |
190.00 | 184.85 | 188.00 | 7,895 |
| 12 Jun 20 |
186.00000 -4.50 |
194.50 | 186.00 | 194.50 | 601,231 |
| 11 Jun 20 |
190.50000 -5.50 |
199.50 | 188.00 | 199.50 | 684,795 |
| 10 Jun 20 |
196.00000 -4.00 |
200.00 | 190.50 | 200.00 | 1,111,613 |
| 09 Jun 20 |
200.00000 +7.50 |
200.00 | 192.00 | 196.00 | 1,286,093 |
| 08 Jun 20 |
192.50000 +14.50 |
195.08 | 181.00 | 181.00 | 185,174 |
| 05 Jun 20 |
178.00000 +6.00 |
179.64 | 172.00 | 174.50 | 405,922 |
| 04 Jun 20 |
172.00000 +3.00 |
180.38 | 168.56 | 174.50 | 74,612 |
| 03 Jun 20 |
169.00000 -1.00 |
174.50 | 167.03 | 169.50 | 208,759 |
| 02 Jun 20 |
170.00000 +1.00 |
174.50 | 166.00 | 169.50 | 114,907 |
| 01 Jun 20 |
169.00000 -6.00 |
172.50 | 167.00 | 170.00 | 83,890 |
| 29 May 20 |
175.00000 +5.00 |
175.00 | 168.50 | 171.50 | 33,278 |
| 28 May 20 |
170.00000 +1.50 |
171.50 | 168.73 | 171.50 | 73,646 |
| 27 May 20 |
168.50000 +1.00 |
171.50 | 165.50 | 165.50 | 175,254 |
| 26 May 20 |
167.50000 +0.50 |
172.00 | 165.17 | 172.00 | 228,938 |
| 22 May 20 |
167.00000 +4.00 |
171.50 | 163.50 | 171.50 | 86,360 |
| 21 May 20 |
163.00000 -7.00 |
171.50 | 162.31 | 171.50 | 114,985 |
| 20 May 20 |
170.00000 +2.50 |
171.50 | 163.50 | 171.50 | 63,941 |
| 19 May 20 |
167.50000 -0.50 |
171.50 | 167.10 | 171.50 | 67,824 |
| 18 May 20 |
168.00000 -4.00 |
170.50 | 164.76 | 167.00 | 82,639 |
| 15 May 20 |
172.00000 +12.00 |
172.00 | 161.50 | 168.00 | 3,752 |
| 14 May 20 |
160.00000 -5.00 |
167.32 | 160.00 | 162.50 | 84,823 |
| 13 May 20 |
165.00000 -3.00 |
175.50 | 162.00 | 175.50 | 43,461 |
| 12 May 20 |
168.00000 -4.00 |
175.50 | 168.00 | 175.50 | 10,513 |
| 11 May 20 |
172.00000 -0.50 |
176.00 | 170.00 | 170.00 | 19,162 |
| 07 May 20 |
172.50000 -1.00 |
172.50 | 165.50 | 167.00 | 225,214 |
| 06 May 20 |
173.50000 +15.00 |
173.50 | 159.00 | 163.50 | 60,664 |
| 05 May 20 |
158.50000 -8.50 |
167.00 | 157.00 | 166.50 | 17,254 |
| 04 May 20 |
167.00000 -8.00 |
174.50 | 152.72 | 174.50 | 550,468 |
| 01 May 20 |
175.00000 +8.00 |
175.00 | 164.63 | 172.00 | 183,755 |
| 30 Apr 20 |
167.00000 -1.00 |
174.50 | 166.66 | 173.00 | 338,187 |
| 29 Apr 20 |
168.00000 -2.00 |
175.00 | 168.00 | 175.00 | 47,350 |
| 28 Apr 20 |
170.00000 +0.00 |
174.50 | 165.00 | 174.50 | 19,055 |
| 27 Apr 20 |
170.00000 +0.50 |
174.50 | 163.98 | 174.50 | 77,178 |
| 24 Apr 20 |
169.50000 -0.25 |
174.50 | 166.00 | 174.50 | 29,633 |
| 23 Apr 20 |
169.75000 +1.25 |
173.00 | 165.50 | 165.50 | 21,683 |
| 22 Apr 20 |
168.50000 +1.50 |
175.50 | 165.00 | 174.00 | 30,609 |
| 21 Apr 20 |
167.00000 -5.00 |
177.50 | 167.00 | 177.00 | 20,909 |
| 20 Apr 20 |
172.00000 -2.50 |
177.50 | 166.42 | 177.50 | 49,343 |
| 17 Apr 20 |
174.50000 +0.00 |
177.50 | 169.51 | 177.50 | 92,808 |
| 16 Apr 20 |
174.50000 +0.50 |
174.50 | 167.00 | 167.00 | 108,654 |
| 15 Apr 20 |
174.00000 +3.00 |
174.50 | 166.18 | 173.00 | 168,612 |
| 14 Apr 20 |
171.00000 +6.50 |
173.00 | 162.00 | 162.00 | 258,671 |
| 09 Apr 20 |
164.50000 -4.25 |
176.48 | 162.50 | 170.50 | 338,914 |
| 08 Apr 20 |
168.75000 +6.75 |
169.30 | 162.00 | 162.00 | 323,821 |
| 07 Apr 20 |
162.00000 +6.50 |
165.00 | 156.96 | 160.00 | 280,704 |
| 06 Apr 20 |
155.50000 +11.50 |
157.80 | 145.50 | 150.50 | 244,491 |
| 03 Apr 20 |
144.00000 -13.00 |
159.90 | 141.50 | 155.00 | 47,228 |
| 02 Apr 20 |
157.00000 +4.00 |
163.50 | 150.00 | 150.50 | 120,730 |
| 01 Apr 20 |
153.00000 -0.50 |
156.50 | 144.50 | 156.50 | 39,671 |
| 31 Mar 20 |
153.50000 +1.00 |
158.50 | 147.50 | 156.50 | 128,926 |
| 30 Mar 20 |
152.50000 -2.00 |
160.00 | 149.00 | 154.50 | 35,496 |
| 27 Mar 20 |
154.50000 -8.00 |
163.50 | 154.50 | 157.50 | 26,763 |
| 26 Mar 20 |
162.50000 +7.00 |
164.50 | 150.50 | 160.50 | 105,898 |
| 25 Mar 20 |
155.50000 +12.50 |
160.50 | 145.00 | 145.00 | 64,068 |
| 24 Mar 20 |
143.00000 -8.00 |
158.35 | 143.00 | 158.00 | 374,461 |
| 23 Mar 20 |
151.00000 -5.50 |
159.00 | 150.50 | 159.00 | 246,789 |
| 20 Mar 20 |
156.50000 +10.50 |
158.50 | 140.00 | 143.50 | 1,399,724 |
| 19 Mar 20 |
146.00000 -4.00 |
150.00 | 142.00 | 142.00 | 163,547 |
| 18 Mar 20 |
150.00000 +1.00 |
160.45 | 135.75 | 152.50 | 485,096 |
| 17 Mar 20 |
149.00000 -15.50 |
176.46 | 145.08 | 173.50 | 368,443 |
| 16 Mar 20 |
164.50000 -30.00 |
194.10 | 145.00 | 185.00 | 162,694 |
| 13 Mar 20 |
194.50000 -1.50 |
198.00 | 189.20 | 191.00 | 159,006 |
| 12 Mar 20 |
196.00000 -3.00 |
198.88 | 178.25 | 192.00 | 86,769 |
| 11 Mar 20 |
199.00000 +6.00 |
204.00 | 195.75 | 196.00 | 278,049 |
| 10 Mar 20 |
193.00000 -7.00 |
204.00 | 190.39 | 203.00 | 139,932 |
| 09 Mar 20 |
200.00000 -8.00 |
214.00 | 191.37 | 201.00 | 381,549 |
| 06 Mar 20 |
208.00000 -6.00 |
215.00 | 205.00 | 215.00 | 360,919 |
| 05 Mar 20 |
214.00000 +1.00 |
214.00 | 206.00 | 213.00 | 96,359 |
| 04 Mar 20 |
213.00000 +22.00 |
215.00 | 190.28 | 201.00 | 109,958 |
| 03 Mar 20 |
191.00000 -9.00 |
204.54 | 191.00 | 196.50 | 69,587 |
| 02 Mar 20 |
200.00000 +1.00 |
203.96 | 193.50 | 200.00 | 70,253 |
| 28 Feb 20 |
199.00000 -5.00 |
204.00 | 190.00 | 195.50 | 125,420 |
| 27 Feb 20 |
204.00000 -6.00 |
211.00 | 199.00 | 211.00 | 69,870 |
| 26 Feb 20 |
210.00000 -6.00 |
216.00 | 199.50 | 215.00 | 118,840 |
| 25 Feb 20 |
216.00000 -14.00 |
233.00 | 216.00 | 223.00 | 22,611 |
| 24 Feb 20 |
230.00000 +0.00 |
233.00 | 221.33 | 227.00 | 54,455 |
| 21 Feb 20 |
230.00000 -6.00 |
239.00 | 225.00 | 239.00 | 18,369 |
| 20 Feb 20 |
236.00000 +4.00 |
236.00 | 230.00 | 232.00 | 15,445 |
| 19 Feb 20 |
232.00000 +2.00 |
240.00 | 229.00 | 233.00 | 35,366 |
| 18 Feb 20 |
230.00000 +4.00 |
233.00 | 225.67 | 226.00 | 1,911,567 |
| 17 Feb 20 |
226.00000 -5.00 |
237.00 | 225.00 | 237.00 | 286,042 |
| 14 Feb 20 |
231.00000 -1.00 |
240.00 | 231.00 | 231.00 | 233,971 |
| 13 Feb 20 |
232.00000 -1.50 |
237.00 | 231.21 | 233.00 | 639,410 |
| 12 Feb 20 |
233.50000 +0.50 |
238.00 | 230.00 | 230.00 | 6,601 |
| 11 Feb 20 |
233.00000 -4.00 |
239.00 | 231.00 | 239.00 | 21,936 |
| 10 Feb 20 |
237.00000 -1.00 |
250.00 | 232.00 | 236.00 | 626,770 |
| 07 Feb 20 |
238.00000 -5.00 |
243.00 | 233.00 | 243.00 | 13,469 |
| 06 Feb 20 |
243.00000 -3.00 |
247.00 | 235.00 | 246.00 | 26,643 |
| 05 Feb 20 |
246.00000 +1.00 |
246.00 | 233.00 | 244.00 | 355,542 |
| 04 Feb 20 |
245.00000 +8.00 |
245.00 | 237.00 | 238.00 | 11,800 |
| 03 Feb 20 |
237.00000 +0.00 |
240.38 | 235.00 | 235.00 | 27,991 |
| 31 Jan 20 |
237.00000 -4.00 |
241.00 | 230.00 | 236.00 | 74,527 |
| 30 Jan 20 |
241.00000 -6.00 |
250.00 | 235.00 | 250.00 | 39,528 |
| 29 Jan 20 |
247.00000 -3.00 |
255.00 | 245.00 | 245.00 | 110,472 |
| 28 Jan 20 |
250.00000 -5.00 |
259.20 | 250.00 | 252.00 | 484,226 |
| 27 Jan 20 |
255.00000 +0.00 |
263.00 | 251.00 | 262.00 | 28,133 |
| 24 Jan 20 |
255.00000 -4.00 |
262.23 | 255.00 | 259.00 | 61,501 |
| 23 Jan 20 |
259.00000 -3.00 |
262.00 | 254.00 | 262.00 | 2,507,878 |
| 22 Jan 20 |
262.00000 +2.00 |
263.00 | 256.00 | 263.00 | 74,495 |
| 21 Jan 20 |
260.00000 +0.50 |
265.00 | 256.00 | 265.00 | 394,733 |
| 20 Jan 20 |
259.50000 -3.50 |
265.00 | 258.00 | 265.00 | 2,136,239 |
| 17 Jan 20 |
263.00000 +8.00 |
265.00 | 251.00 | 259.00 | 1,162,330 |
| 16 Jan 20 |
255.00000 +0.00 |
260.00 | 247.46 | 249.00 | 387,396 |
| 15 Jan 20 |
255.00000 +8.00 |
255.00 | 238.89 | 249.00 | 3,151,902 |
| 14 Jan 20 |
247.00000 -3.00 |
247.00 | 241.00 | 241.00 | 16,892 |
| 13 Jan 20 |
250.00000 +8.00 |
250.00 | 242.00 | 249.00 | 134,591 |
| 10 Jan 20 |
242.00000 +1.00 |
249.00 | 236.00 | 236.00 | 50,358 |
| 09 Jan 20 |
241.00000 +4.00 |
242.00 | 236.30 | 242.00 | 18,196 |
| 08 Jan 20 |
237.00000 -5.00 |
241.00 | 236.20 | 240.00 | 14,928 |
| 07 Jan 20 |
242.00000 -4.00 |
242.00 | 235.00 | 241.00 | 17,835 |
| 06 Jan 20 |
246.00000 +2.00 |
246.00 | 235.00 | 246.00 | 31,819 |
| 03 Jan 20 |
244.00000 +3.00 |
254.00 | 240.00 | 248.00 | 652,978 |
| 02 Jan 20 |
241.00000 -9.00 |
250.96 | 241.00 | 243.00 | 77,055 |
| 31 Dec 19 |
250.00000 +0.00 |
250.00 | 242.00 | 248.00 | 16,944 |
| 30 Dec 19 |
250.00000 +3.00 |
250.00 | 236.00 | 247.00 | 160,999 |
| 27 Dec 19 |
247.00000 +2.00 |
249.00 | 237.00 | 249.00 | 18,725 |
| 24 Dec 19 |
245.00000 +1.00 |
245.00 | 237.00 | 237.00 | 11,119 |
| 23 Dec 19 |
244.00000 +1.00 |
250.00 | 235.87 | 250.00 | 309,956 |
| 20 Dec 19 |
243.00000 +3.00 |
256.00 | 237.00 | 245.00 | 48,279 |
| 19 Dec 19 |
240.00000 +2.00 |
244.00 | 234.00 | 238.00 | 646,987 |
| 18 Dec 19 |
238.00000 -1.00 |
243.00 | 237.00 | 238.00 | 23,026 |
| 17 Dec 19 |
239.00000 -7.00 |
246.00 | 234.00 | 241.00 | 43,130 |
| 16 Dec 19 |
246.00000 +11.00 |
248.40 | 236.00 | 236.00 | 22,267 |
| 13 Dec 19 |
235.00000 +0.00 |
248.43 | 231.00 | 241.00 | 88,285 |
| 12 Dec 19 |
235.00000 +3.00 |
235.00 | 226.80 | 234.00 | 27,890 |
| 11 Dec 19 |
232.00000 +7.00 |
233.05 | 225.00 | 228.00 | 63,662 |
| 10 Dec 19 |
225.00000 -10.00 |
233.10 | 225.00 | 226.00 | 96,961 |
| 09 Dec 19 |
235.00000 +0.00 |
236.00 | 225.00 | 230.00 | 1,179,055 |
| 06 Dec 19 |
235.00000 +9.00 |
235.00 | 227.00 | 230.00 | 41,372 |
| 05 Dec 19 |
226.00000 -11.00 |
240.00 | 225.50 | 239.00 | 39,362 |
| 04 Dec 19 |
237.00000 +7.00 |
238.00 | 227.65 | 238.00 | 53,280 |
| 03 Dec 19 |
230.00000 -12.00 |
241.30 | 230.00 | 241.00 | 155,742 |
| 02 Dec 19 |
242.00000 +7.00 |
242.00 | 232.00 | 235.00 | 45,558 |
| 29 Nov 19 |
235.00000 +3.00 |
241.00 | 227.00 | 238.00 | 63,243 |
| 28 Nov 19 |
232.00000 -3.00 |
235.00 | 224.00 | 224.00 | 387,968 |
| 27 Nov 19 |
235.00000 -2.00 |
238.00 | 231.00 | 238.00 | 47,481 |
| 26 Nov 19 |
237.00000 +2.00 |
237.00 | 230.00 | 230.00 | 89,324 |
| 25 Nov 19 |
235.00000 -3.00 |
237.00 | 224.00 | 224.00 | 31,101 |
| 22 Nov 19 |
238.00000 +2.00 |
238.45 | 224.10 | 228.00 | 39,116 |
| 21 Nov 19 |
236.00000 +1.00 |
240.00 | 228.00 | 234.00 | 129,050 |
| 20 Nov 19 |
235.00000 +2.00 |
239.00 | 233.00 | 233.00 | 33,997 |
| 19 Nov 19 |
233.00000 -12.00 |
255.62 | 233.00 | 245.00 | 149,535 |
| 18 Nov 19 |
245.00000 -2.00 |
251.00 | 245.00 | 245.00 | 19,508 |
| 15 Nov 19 |
247.00000 +2.00 |
253.00 | 245.00 | 252.00 | 41,361 |
| 14 Nov 19 |
245.00000 -9.00 |
255.40 | 245.00 | 251.00 | 126,977 |
| 13 Nov 19 |
254.00000 -3.00 |
259.00 | 250.00 | 257.00 | 23,745 |
| 12 Nov 19 |
257.00000 +16.00 |
264.00 | 241.00 | 241.00 | 58,757 |
| 11 Nov 19 |
241.00000 -8.00 |
250.00 | 241.00 | 250.00 | 9,965 |
| 08 Nov 19 |
249.00000 +4.00 |
251.00 | 245.00 | 245.00 | 35,936 |
| 07 Nov 19 |
245.00000 +1.00 |
245.00 | 239.82 | 245.00 | 28,782 |
| 06 Nov 19 |
244.00000 +10.00 |
245.00 | 230.00 | 235.00 | 41,630 |
| 05 Nov 19 |
234.00000 -8.00 |
244.00 | 234.00 | 244.00 | 23,038 |
| 04 Nov 19 |
242.00000 +3.00 |
244.00 | 234.00 | 244.00 | 19,837 |
| 01 Nov 19 |
239.00000 +7.00 |
249.00 | 230.00 | 232.00 | 302,647 |
| 31 Oct 19 |
232.00000 +4.00 |
239.00 | 228.00 | 229.00 | 54,254 |
| 30 Oct 19 |
228.00000 -1.00 |
244.00 | 228.00 | 228.00 | 45,864 |
| 29 Oct 19 |
229.00000 -15.00 |
240.00 | 229.00 | 236.00 | 10,640 |
| 28 Oct 19 |
244.00000 +18.50 |
244.00 | 224.28 | 226.00 | 45,864 |
| 25 Oct 19 |
225.50000 -4.50 |
234.00 | 225.00 | 230.00 | 24,361 |
| 24 Oct 19 |
230.00000 +9.00 |
234.00 | 219.00 | 219.00 | 4,860 |
| 23 Oct 19 |
221.00000 -3.00 |
229.00 | 221.00 | 223.00 | 39,688 |
| 22 Oct 19 |
224.00000 -14.00 |
236.04 | 223.00 | 229.00 | 17,978 |
| 21 Oct 19 |
238.00000 +19.00 |
238.00 | 222.78 | 225.00 | 44,395 |
| 18 Oct 19 |
219.00000 -16.00 |
235.00 | 218.00 | 235.00 | 58,872 |
| 17 Oct 19 |
235.00000 +9.50 |
235.00 | 223.00 | 234.00 | 10,943 |
| 16 Oct 19 |
225.50000 -0.50 |
234.00 | 225.00 | 231.00 | 1,048,563 |
| 15 Oct 19 |
226.00000 +2.00 |
233.00 | 221.00 | 223.00 | 600,665 |
| 14 Oct 19 |
224.00000 -5.00 |
231.60 | 222.00 | 222.00 | 103,021 |
| 11 Oct 19 |
229.00000 +1.00 |
235.00 | 219.00 | 219.00 | 75,567 |
| 10 Oct 19 |
228.00000 +0.00 |
230.00 | 223.00 | 225.00 | 11,930 |
| 09 Oct 19 |
228.00000 -9.00 |
236.00 | 220.00 | 233.00 | 162,690 |
| 08 Oct 19 |
237.00000 +4.00 |
237.00 | 233.00 | 234.00 | 16,396 |
| 07 Oct 19 |
233.00000 -3.00 |
239.00 | 233.00 | 235.00 | 18,613 |
| 04 Oct 19 |
236.00000 -0.50 |
240.00 | 232.00 | 237.00 | 162,614 |
| 03 Oct 19 |
236.50000 -0.50 |
240.09 | 234.00 | 235.00 | 165,645 |
| 02 Oct 19 |
237.00000 -8.00 |
244.00 | 236.00 | 244.00 | 65,660 |
| 01 Oct 19 |
245.00000 -5.00 |
250.00 | 241.00 | 241.00 | 266,166 |
| 30 Sep 19 |
250.00000 -4.00 |
254.00 | 243.00 | 250.00 | 29,416 |
| 27 Sep 19 |
254.00000 +8.00 |
254.00 | 240.00 | 246.00 | 178,503 |
| 26 Sep 19 |
246.00000 -5.00 |
251.88 | 246.00 | 247.00 | 9,722 |
| 25 Sep 19 |
251.00000 -0.50 |
251.00 | 248.00 | 248.00 | 2,549,272 |
| 24 Sep 19 |
251.50000 -6.50 |
258.35 | 249.00 | 255.00 | 112,238 |
| 23 Sep 19 |
258.00000 -7.00 |
265.00 | 255.00 | 265.00 | 1,474,731 |
| 20 Sep 19 |
265.00000 +5.00 |
268.00 | 256.50 | 260.00 | 146,163 |
| 19 Sep 19 |
260.00000 +4.00 |
265.67 | 254.00 | 254.00 | 46,042 |
| 18 Sep 19 |
256.00000 -3.00 |
256.00 | 251.00 | 251.00 | 12,610 |
| 17 Sep 19 |
259.00000 +6.00 |
259.00 | 251.00 | 259.00 | 28,666 |
| 16 Sep 19 |
253.00000 +3.00 |
258.01 | 250.00 | 250.00 | 32,958 |
| 13 Sep 19 |
250.00000 -10.00 |
258.93 | 250.00 | 251.00 | 37,591 |
| 12 Sep 19 |
260.00000 +5.00 |
260.00 | 250.00 | 257.00 | 37,884 |
| 11 Sep 19 |
255.00000 +5.00 |
257.00 | 247.00 | 250.00 | 471,861 |
| 10 Sep 19 |
250.00000 +7.00 |
250.00 | 241.00 | 241.00 | 737,376 |
| 09 Sep 19 |
243.00000 -3.00 |
245.00 | 241.00 | 241.00 | 15,962 |
| 06 Sep 19 |
246.00000 +4.00 |
246.00 | 241.00 | 242.00 | 35,502 |
| 05 Sep 19 |
242.00000 +6.00 |
242.00 | 235.00 | 240.00 | 18,885 |
| 04 Sep 19 |
236.00000 +0.00 |
239.64 | 236.00 | 237.00 | 309,734 |
| 03 Sep 19 |
236.00000 -4.00 |
242.34 | 236.00 | 237.00 | 25,704 |
| 02 Sep 19 |
240.00000 +3.00 |
243.00 | 236.60 | 240.00 | 76,881 |
| 30 Aug 19 |
237.00000 +0.00 |
239.64 | 230.00 | 230.00 | 40,421 |
| 29 Aug 19 |
237.00000 +1.00 |
240.52 | 235.00 | 237.00 | 36,435 |
| 28 Aug 19 |
236.00000 +2.00 |
240.00 | 231.00 | 235.00 | 240,942 |
| 27 Aug 19 |
234.00000 +8.00 |
234.78 | 226.00 | 226.00 | 40,991 |
| 23 Aug 19 |
226.00000 -4.00 |
230.90 | 226.00 | 227.00 | 10,078 |
| 22 Aug 19 |
230.00000 -2.00 |
232.00 | 223.00 | 223.00 | 19,737 |
| 21 Aug 19 |
232.00000 +6.00 |
232.00 | 225.00 | 230.00 | 16,809 |
| 20 Aug 19 |
226.00000 -1.00 |
228.00 | 221.00 | 227.00 | 66,599 |
| 19 Aug 19 |
227.00000 -2.00 |
230.00 | 227.00 | 228.00 | 21,799 |
| 16 Aug 19 |
229.00000 +0.00 |
230.00 | 227.50 | 230.00 | 17,266 |
| 15 Aug 19 |
229.00000 +6.00 |
230.00 | 222.40 | 226.00 | 45,551 |
| 14 Aug 19 |
223.00000 +4.00 |
224.00 | 218.00 | 218.00 | 54,217 |
| 13 Aug 19 |
219.00000 +2.00 |
225.00 | 215.00 | 225.00 | 24,086 |
| 12 Aug 19 |
217.00000 +3.00 |
221.00 | 210.00 | 215.00 | 47,181 |
| 09 Aug 19 |
214.00000 +4.00 |
219.00 | 210.00 | 213.00 | 96,513 |
| 08 Aug 19 |
210.00000 -3.00 |
217.00 | 207.00 | 208.00 | 18,430 |
| 07 Aug 19 |
213.00000 -8.00 |
225.23 | 205.00 | 215.00 | 132,036 |
| 06 Aug 19 |
221.00000 +7.00 |
223.00 | 214.00 | 219.00 | 184,834 |
| 05 Aug 19 |
214.00000 -5.00 |
221.90 | 214.00 | 217.00 | 25,328 |
| 02 Aug 19 |
219.00000 +1.00 |
224.44 | 215.53 | 217.00 | 66,855 |
| 01 Aug 19 |
218.00000 -1.00 |
224.00 | 216.00 | 218.00 | 31,361 |
| 31 Jul 19 |
219.00000 -3.00 |
226.00 | 217.80 | 222.00 | 44,121 |
| 30 Jul 19 |
222.00000 +1.00 |
228.00 | 219.00 | 220.00 | 64,889 |
| 29 Jul 19 |
221.00000 -4.00 |
226.00 | 220.00 | 220.00 | 128,744 |
| 26 Jul 19 |
225.00000 -1.00 |
228.00 | 222.00 | 225.00 | 56,074 |
| 25 Jul 19 |
226.00000 +0.00 |
233.00 | 225.00 | 226.00 | 26,818 |
| 24 Jul 19 |
226.00000 -3.00 |
235.00 | 224.00 | 232.00 | 44,442 |
| 23 Jul 19 |
229.00000 +0.00 |
233.50 | 227.00 | 233.00 | 51,243 |
| 22 Jul 19 |
229.00000 +0.00 |
235.00 | 225.00 | 225.00 | 35,357 |
| 19 Jul 19 |
229.00000 -2.00 |
232.70 | 225.00 | 231.00 | 129,695 |
| 18 Jul 19 |
231.00000 +3.00 |
235.00 | 230.00 | 230.00 | 14,231 |
| 17 Jul 19 |
228.00000 +1.00 |
233.00 | 225.00 | 227.00 | 107,040 |
| 16 Jul 19 |
227.00000 +2.00 |
232.00 | 222.20 | 226.00 | 40,638 |
| 15 Jul 19 |
225.00000 -6.00 |
234.00 | 225.00 | 227.00 | 33,161 |
| 12 Jul 19 |
231.00000 +1.00 |
236.00 | 228.00 | 231.00 | 11,848 |
| 11 Jul 19 |
230.00000 +0.00 |
239.00 | 228.77 | 232.00 | 34,288 |
| 10 Jul 19 |
230.00000 -5.00 |
237.00 | 226.00 | 228.00 | 137,317 |
| 09 Jul 19 |
235.00000 -1.00 |
238.00 | 228.00 | 228.00 | 88,169 |
| 08 Jul 19 |
236.00000 -1.00 |
240.00 | 232.50 | 236.00 | 24,476 |
| 05 Jul 19 |
237.00000 -3.00 |
240.00 | 230.00 | 240.00 | 885,760 |
| 04 Jul 19 |
240.00000 +2.00 |
240.00 | 236.00 | 238.00 | 66,146 |
| 03 Jul 19 |
238.00000 +0.00 |
238.00 | 235.00 | 235.00 | 77,843 |
| 02 Jul 19 |
238.00000 +8.00 |
238.00 | 232.00 | 232.00 | 248,571 |
| 01 Jul 19 |
230.00000 -1.00 |
237.00 | 224.40 | 230.00 | 26,480 |
| 28 Jun 19 |
231.00000 -3.00 |
236.00 | 222.50 | 235.00 | 36,299 |
| 27 Jun 19 |
234.00000 -1.00 |
240.00 | 230.00 | 235.00 | 73,028 |
| 26 Jun 19 |
235.00000 -7.00 |
242.00 | 235.00 | 238.00 | 507,703 |
| 25 Jun 19 |
242.00000 +4.00 |
247.00 | 238.00 | 238.00 | 12,888 |
| 24 Jun 19 |
238.00000 -8.00 |
247.00 | 238.00 | 247.00 | 17,617 |
| 21 Jun 19 |
246.00000 +11.00 |
246.00 | 235.00 | 235.00 | 988,339 |
| 20 Jun 19 |
235.00000 +0.00 |
236.00 | 235.00 | 236.00 | 69,302 |
| 19 Jun 19 |
235.00000 +0.00 |
238.00 | 235.00 | 237.00 | 30,706 |
| 18 Jun 19 |
235.00000 +0.00 |
242.00 | 235.00 | 235.00 | 19,853 |
| 17 Jun 19 |
235.00000 -6.00 |
244.00 | 235.00 | 244.00 | 48,162 |
| 14 Jun 19 |
241.00000 +4.00 |
244.00 | 235.00 | 235.00 | 79,954 |
| 13 Jun 19 |
237.00000 +2.00 |
241.00 | 236.00 | 237.00 | 76,437 |
| 12 Jun 19 |
235.00000 -7.00 |
243.00 | 233.00 | 233.00 | 21,822 |
| 11 Jun 19 |
242.00000 +6.00 |
244.00 | 238.40 | 242.00 | 700,895 |
| 10 Jun 19 |
236.00000 +0.00 |
241.00 | 233.95 | 240.00 | 56,168 |
| 07 Jun 19 |
236.00000 -3.00 |
242.00 | 231.00 | 231.00 | 47,419 |
| 06 Jun 19 |
239.00000 +2.00 |
242.00 | 233.00 | 242.00 | 52,158 |
| 05 Jun 19 |
237.00000 -3.00 |
241.10 | 233.00 | 240.00 | 3,012,569 |
| 04 Jun 19 |
240.00000 -5.00 |
250.00 | 240.00 | 248.00 | 27,427 |
| 03 Jun 19 |
245.00000 -6.00 |
256.00 | 245.00 | 251.00 | 152,211 |
| 31 May 19 |
251.00000 -2.50 |
255.80 | 251.00 | 251.00 | 40,211 |
| 30 May 19 |
253.50000 -1.50 |
257.00 | 251.11 | 253.00 | 58,253 |
| 29 May 19 |
255.00000 -1.00 |
257.10 | 252.92 | 256.00 | 368,794 |
| 28 May 19 |
256.00000 +6.00 |
257.19 | 246.00 | 246.00 | 157,860 |
| 24 May 19 |
250.00000 -4.00 |
255.00 | 248.04 | 251.00 | 193,248 |
| 23 May 19 |
254.00000 -1.00 |
261.00 | 245.78 | 260.00 | 38,629 |
| 22 May 19 |
255.00000 +10.00 |
258.00 | 243.00 | 243.00 | 118,950 |
| 21 May 19 |
245.00000 -3.50 |
254.26 | 245.00 | 246.00 | 54,081 |
| 20 May 19 |
248.50000 +3.50 |
251.00 | 246.55 | 247.00 | 72,105 |
| 17 May 19 |
245.00000 +2.00 |
245.00 | 244.00 | 244.00 | 50,897 |
| 16 May 19 |
243.00000 +4.00 |
245.00 | 242.60 | 243.00 | 49,333 |
| 15 May 19 |
239.00000 -7.00 |
247.00 | 239.00 | 244.00 | 43,129 |
| 14 May 19 |
246.00000 +1.00 |
246.00 | 236.00 | 240.00 | 133,316 |
| 13 May 19 |
245.00000 +0.00 |
249.00 | 240.00 | 249.00 | 170,947 |
| 10 May 19 |
245.00000 -1.00 |
252.00 | 243.00 | 250.00 | 3,573,423 |
| 09 May 19 |
246.00000 +7.00 |
250.90 | 242.00 | 242.00 | 240,870 |
| 08 May 19 |
239.00000 -7.00 |
252.00 | 236.00 | 240.00 | 47,899 |
| 07 May 19 |
246.00000 -5.00 |
252.00 | 244.90 | 252.00 | 89,855 |
| 03 May 19 |
251.00000 +7.00 |
251.00 | 244.00 | 250.00 | 47,085 |
| 02 May 19 |
244.00000 +0.00 |
247.00 | 242.00 | 242.00 | 55,647 |
| 01 May 19 |
244.00000 -4.00 |
248.00 | 243.00 | 244.00 | 44,829 |
| 30 Apr 19 |
248.00000 +3.00 |
250.83 | 242.00 | 242.00 | 78,785 |
| 29 Apr 19 |
245.00000 -4.00 |
249.69 | 244.00 | 249.00 | 561,055 |
| 26 Apr 19 |
249.00000 +8.00 |
251.00 | 242.00 | 244.00 | 220,174 |
| 25 Apr 19 |
241.00000 -3.00 |
242.90 | 239.00 | 239.00 | 22,609 |
| 24 Apr 19 |
244.00000 -7.00 |
252.00 | 241.00 | 250.00 | 40,957 |
| 23 Apr 19 |
251.00000 +1.00 |
252.00 | 249.00 | 250.00 | 125,433 |
| 18 Apr 19 |
250.00000 +2.00 |
251.75 | 247.00 | 250.00 | 52,889 |
| 17 Apr 19 |
248.00000 +3.00 |
250.45 | 242.00 | 243.00 | 64,364 |
| 16 Apr 19 |
245.00000 +5.00 |
246.28 | 240.00 | 240.00 | 57,378 |
| 15 Apr 19 |
240.00000 +3.00 |
242.00 | 236.50 | 242.00 | 18,199 |
| 12 Apr 19 |
237.00000 +1.00 |
242.00 | 234.00 | 240.00 | 16,412 |
| 11 Apr 19 |
236.00000 +1.00 |
239.00 | 234.40 | 238.00 | 56,802 |
| 10 Apr 19 |
235.00000 +4.00 |
239.00 | 231.00 | 231.00 | 190,693 |
| 09 Apr 19 |
231.00000 -5.00 |
241.00 | 231.00 | 235.00 | 165,546 |
| 08 Apr 19 |
236.00000 +1.00 |
240.00 | 232.00 | 237.00 | 123,092 |
| 05 Apr 19 |
235.00000 -2.00 |
243.70 | 235.00 | 236.00 | 109,292 |
| 04 Apr 19 |
237.00000 +6.00 |
238.50 | 229.08 | 233.00 | 108,785 |
| 03 Apr 19 |
231.00000 +11.00 |
234.00 | 220.00 | 220.00 | 84,077 |
| 02 Apr 19 |
220.00000 +6.00 |
226.83 | 214.01 | 220.00 | 1,175,511 |
| 01 Apr 19 |
214.00000 -3.50 |
219.34 | 212.00 | 212.00 | 46,541 |
| 29 Mar 19 |
217.50000 +4.00 |
218.50 | 212.50 | 216.50 | 192,890 |
| 28 Mar 19 |
213.50000 +1.50 |
220.50 | 212.44 | 215.00 | 110,420 |
| 27 Mar 19 |
212.00000 +0.50 |
217.50 | 205.50 | 208.00 | 52,807 |
| 26 Mar 19 |
211.50000 -1.00 |
218.75 | 210.00 | 218.50 | 41,588 |
| 25 Mar 19 |
212.50000 +2.00 |
220.00 | 207.60 | 209.00 | 44,146 |
| 22 Mar 19 |
210.50000 -15.50 |
223.00 | 210.00 | 221.00 | 81,440 |
| 21 Mar 19 |
226.00000 -2.50 |
238.00 | 223.50 | 238.00 | 587,148 |
| 20 Mar 19 |
228.50000 +1.50 |
234.00 | 228.00 | 228.50 | 1,121,317 |
| 19 Mar 19 |
227.00000 -3.50 |
238.00 | 227.00 | 231.50 | 109,489 |
| 18 Mar 19 |
230.50000 +2.50 |
237.50 | 223.50 | 223.50 | 144,005 |
| 15 Mar 19 |
228.00000 +16.00 |
228.00 | 212.00 | 215.00 | 165,743 |
| 14 Mar 19 |
212.00000 -4.50 |
224.00 | 208.00 | 224.00 | 60,224 |
| 13 Mar 19 |
216.50000 +10.50 |
224.00 | 204.00 | 204.00 | 245,241 |
| 12 Mar 19 |
206.00000 +4.00 |
210.00 | 200.00 | 200.00 | 59,107 |
| 11 Mar 19 |
202.00000 +2.00 |
208.00 | 200.00 | 200.00 | 65,305 |
| 08 Mar 19 |
200.00000 -2.00 |
207.57 | 200.00 | 207.00 | 136,552 |
| 07 Mar 19 |
202.00000 -0.50 |
213.50 | 202.00 | 207.50 | 98,895 |
| 06 Mar 19 |
202.50000 +0.50 |
218.50 | 199.00 | 208.00 | 1,648,561 |
| 05 Mar 19 |
202.00000 +10.20 |
203.50 | 179.14 | 190.00 | 74,285 |
| 04 Mar 19 |
191.80000 +1.00 |
193.00 | 185.90 | 193.00 | 119,281 |
| 01 Mar 19 |
190.80000 +12.80 |
190.80 | 176.00 | 176.00 | 58,850 |
| 28 Feb 19 |
178.00000 -6.00 |
192.00 | 176.52 | 190.80 | 75,792 |
| 27 Feb 19 |
184.00000 -11.20 |
197.30 | 179.20 | 195.00 | 103,352 |
| 26 Feb 19 |
195.20000 -1.80 |
200.35 | 192.00 | 192.00 | 189,918 |
| 25 Feb 19 |
197.00000 +1.00 |
202.50 | 193.48 | 198.60 | 96,578 |
| 22 Feb 19 |
196.00000 +0.00 |
203.50 | 195.40 | 200.00 | 78,582 |
| 21 Feb 19 |
196.00000 +1.00 |
203.50 | 195.00 | 203.50 | 36,770 |
| 20 Feb 19 |
195.00000 -3.00 |
202.50 | 192.00 | 198.00 | 88,533 |
| 19 Feb 19 |
198.00000 +2.00 |
201.50 | 195.00 | 196.00 | 120,627 |
| 18 Feb 19 |
196.00000 +1.00 |
202.32 | 193.00 | 193.00 | 70,915 |
| 15 Feb 19 |
195.00000 +1.80 |
202.57 | 192.00 | 192.00 | 51,763 |
| 14 Feb 19 |
193.20000 +3.20 |
201.00 | 188.00 | 188.00 | 42,561 |
| 13 Feb 19 |
190.00000 -7.60 |
201.00 | 190.00 | 196.00 | 71,881 |
| 12 Feb 19 |
197.60001 +9.00 |
197.60 | 186.00 | 192.00 | 488,931 |
| 11 Feb 19 |
188.60001 -6.20 |
195.80 | 188.40 | 194.00 | 218,579 |
| 08 Feb 19 |
194.80000 +1.00 |
199.90 | 190.00 | 191.00 | 58,197 |
| 07 Feb 19 |
193.80000 -1.40 |
204.00 | 180.90 | 193.00 | 119,292 |
| 06 Feb 19 |
195.20000 -9.80 |
205.00 | 194.00 | 202.00 | 84,048 |
| 05 Feb 19 |
205.00000 +2.00 |
210.00 | 204.18 | 205.50 | 58,468 |
| 04 Feb 19 |
203.00000 -2.00 |
207.45 | 200.00 | 200.00 | 31,571 |
| 01 Feb 19 |
205.00000 -0.50 |
207.50 | 203.00 | 203.00 | 36,427 |
| 31 Jan 19 |
205.50000 +0.50 |
209.50 | 204.00 | 204.00 | 64,996 |
| 30 Jan 19 |
205.00000 +1.00 |
208.00 | 199.00 | 199.00 | 52,894 |
| 29 Jan 19 |
204.00000 -0.50 |
209.50 | 201.00 | 201.00 | 53,981 |
| 28 Jan 19 |
204.50000 +7.50 |
210.58 | 202.50 | 207.00 | 153,339 |
| 25 Jan 19 |
197.00000 +2.00 |
198.64 | 190.00 | 190.20 | 17,396,560 |
| 24 Jan 19 |
195.00000 +0.60 |
205.00 | 194.80 | 194.80 | 6,246 |
| 23 Jan 19 |
194.39999 -4.60 |
205.00 | 193.00 | 205.00 | 41,338 |
| 22 Jan 19 |
199.00000 +5.60 |
202.34 | 190.00 | 191.00 | 26,344 |
| 21 Jan 19 |
193.39999 -0.20 |
200.50 | 193.00 | 193.00 | 11,506 |
| 18 Jan 19 |
193.60001 +0.80 |
198.68 | 190.80 | 190.80 | 8,215 |
| 17 Jan 19 |
192.80000 -5.00 |
203.50 | 190.20 | 203.00 | 32,977 |
| 16 Jan 19 |
197.80000 -1.20 |
205.00 | 191.60 | 191.60 | 63,902 |
| 15 Jan 19 |
199.00000 +3.00 |
202.00 | 191.60 | 191.60 | 11,553 |
| 14 Jan 19 |
196.00000 -4.00 |
204.50 | 195.00 | 195.00 | 14,027 |
| 11 Jan 19 |
200.00000 -1.00 |
203.67 | 196.81 | 201.50 | 38,493 |
| 10 Jan 19 |
201.00000 +1.20 |
205.00 | 194.90 | 199.20 | 516,913 |
| 09 Jan 19 |
199.80000 +2.60 |
202.00 | 195.00 | 195.00 | 105,133 |
| 08 Jan 19 |
197.20000 -3.30 |
203.00 | 194.00 | 194.00 | 360,466 |
| 07 Jan 19 |
200.50000 +4.50 |
201.50 | 192.86 | 198.80 | 382,648 |
| 04 Jan 19 |
196.00000 +4.00 |
200.00 | 193.40 | 200.00 | 66,462 |
| 03 Jan 19 |
192.00000 -6.20 |
198.08 | 189.40 | 189.40 | 514,891 |
| 02 Jan 19 |
198.20000 +2.40 |
199.00 | 191.20 | 191.20 | 51,626 |
| 31 Dec 18 |
195.80000 -3.00 |
198.40 | 191.20 | 191.20 | 32,751 |
| 28 Dec 18 |
198.80000 +7.40 |
199.00 | 191.80 | 196.60 | 43,299 |
| 27 Dec 18 |
191.39999 +0.20 |
199.00 | 191.20 | 192.40 | 23,131 |
| 24 Dec 18 |
191.20000 +0.00 |
200.00 | 191.20 | 199.80 | 16,005 |
| 21 Dec 18 |
191.20000 -8.60 |
200.50 | 189.80 | 198.00 | 153,987 |
| 20 Dec 18 |
199.80000 +4.00 |
205.50 | 192.00 | 205.50 | 44,652 |
| 19 Dec 18 |
195.80000 +1.80 |
202.00 | 195.20 | 197.00 | 37,634 |
| 18 Dec 18 |
194.00000 -4.00 |
207.00 | 191.59 | 207.00 | 45,704 |
| 17 Dec 18 |
198.00000 +0.00 |
204.50 | 198.00 | 201.00 | 14,145 |
| 14 Dec 18 |
198.00000 -3.50 |
207.25 | 198.00 | 202.00 | 85,384 |
| 13 Dec 18 |
201.50000 -3.00 |
205.00 | 201.50 | 202.00 | 30,739 |
| 12 Dec 18 |
204.50000 +0.50 |
204.50 | 202.00 | 202.00 | 585,422 |
| 11 Dec 18 |
204.00000 +0.00 |
208.50 | 202.62 | 206.00 | 54,837 |
| 10 Dec 18 |
204.00000 +2.00 |
205.50 | 201.24 | 202.50 | 46,848 |
| 07 Dec 18 |
202.00000 -2.50 |
208.50 | 201.50 | 202.00 | 41,368 |
| 06 Dec 18 |
204.50000 -1.50 |
212.50 | 203.50 | 205.00 | 78,067 |
| 05 Dec 18 |
206.00000 -6.00 |
212.27 | 202.50 | 211.00 | 60,353 |
| 04 Dec 18 |
212.00000 +0.00 |
217.50 | 211.50 | 216.00 | 59,044 |
| 03 Dec 18 |
212.00000 +1.00 |
214.00 | 205.50 | 211.50 | 3,428,535 |
| 30 Nov 18 |
211.00000 +8.50 |
212.50 | 202.50 | 206.50 | 1,430,123 |
| 29 Nov 18 |
202.50000 -5.50 |
210.00 | 200.38 | 209.50 | 3,148,464 |
| 28 Nov 18 |
208.00000 +4.50 |
210.50 | 199.59 | 203.00 | 102,280 |
| 27 Nov 18 |
203.50000 +1.00 |
206.50 | 200.94 | 201.50 | 312,474 |
| 26 Nov 18 |
202.50000 -3.00 |
210.00 | 202.50 | 210.00 | 48,637 |
| 23 Nov 18 |
205.50000 +0.50 |
208.03 | 203.00 | 205.00 | 154,651 |
| 22 Nov 18 |
205.00000 -2.00 |
207.00 | 204.00 | 205.50 | 558,470 |
| 21 Nov 18 |
207.00000 +2.00 |
211.50 | 205.00 | 205.00 | 776,745 |
| 20 Nov 18 |
205.00000 -7.00 |
210.50 | 204.00 | 210.00 | 1,723,260 |
| 19 Nov 18 |
212.00000 +0.00 |
212.50 | 208.00 | 208.00 | 97,161 |
| 16 Nov 18 |
212.00000 -6.00 |
218.50 | 210.00 | 214.50 | 141,866 |
| 15 Nov 18 |
218.00000 -1.00 |
218.50 | 205.50 | 206.00 | 70,686 |
| 14 Nov 18 |
219.00000 +1.50 |
224.50 | 214.00 | 217.50 | 108,413 |
| 13 Nov 18 |
217.50000 +1.50 |
218.00 | 210.00 | 210.00 | 126,039 |
| 12 Nov 18 |
216.00000 +0.00 |
218.50 | 210.00 | 217.00 | 42,202 |
| 09 Nov 18 |
216.00000 -4.00 |
217.50 | 205.50 | 205.50 | 37,533 |
| 08 Nov 18 |
220.00000 +5.00 |
220.00 | 209.00 | 209.50 | 24,623 |
| 07 Nov 18 |
215.00000 +1.50 |
223.50 | 207.00 | 212.50 | 30,675 |
| 06 Nov 18 |
213.50000 -1.50 |
225.00 | 210.50 | 215.00 | 38,426 |
| 05 Nov 18 |
215.00000 +3.00 |
226.51 | 211.00 | 211.50 | 35,757 |
| 02 Nov 18 |
212.00000 +2.00 |
219.65 | 207.90 | 210.50 | 72,585 |
| 01 Nov 18 |
210.00000 -2.00 |
218.25 | 210.00 | 215.00 | 273,205 |
| 31 Oct 18 |
212.00000 +4.00 |
216.94 | 208.90 | 211.00 | 1,718,089 |
| 30 Oct 18 |
208.00000 -1.50 |
209.05 | 207.97 | 209.00 | 32,621 |
| 29 Oct 18 |
209.50000 +8.50 |
214.91 | 198.60 | 199.20 | 126,026 |
| 26 Oct 18 |
201.00000 -4.00 |
206.45 | 197.40 | 197.40 | 82,248 |
| 25 Oct 18 |
205.00000 -10.00 |
224.50 | 201.45 | 224.00 | 699,103 |
| 24 Oct 18 |
215.00000 -16.50 |
223.38 | 211.75 | 218.00 | 150,948 |
| 23 Oct 18 |
231.50000 +1.50 |
233.00 | 217.00 | 223.50 | 28,088 |
| 22 Oct 18 |
230.00000 -10.50 |
240.00 | 224.50 | 236.50 | 24,885 |
| 19 Oct 18 |
240.50000 +12.00 |
240.50 | 226.00 | 226.50 | 27,896 |
| 18 Oct 18 |
228.50000 -2.00 |
239.10 | 227.00 | 227.00 | 28,158 |
| 17 Oct 18 |
230.50000 -8.50 |
241.00 | 230.00 | 234.00 | 81,991 |
| 16 Oct 18 |
239.00000 +12.00 |
239.00 | 222.08 | 233.00 | 610,293 |
| 15 Oct 18 |
227.00000 -5.50 |
235.00 | 226.00 | 235.00 | 69,304 |
| 12 Oct 18 |
232.50000 +13.50 |
240.00 | 221.00 | 225.50 | 219,604 |
| 11 Oct 18 |
219.00000 -9.00 |
221.14 | 210.50 | 217.50 | 408,196 |
| 10 Oct 18 |
228.00000 -19.00 |
250.00 | 223.23 | 250.00 | 858,769 |
| 09 Oct 18 |
247.00000 -3.00 |
256.00 | 244.00 | 252.50 | 100,576 |
| 08 Oct 18 |
250.00000 -8.00 |
262.50 | 250.00 | 262.50 | 93,100 |
| 05 Oct 18 |
258.00000 -3.00 |
264.25 | 258.00 | 261.50 | 108,867 |
| 04 Oct 18 |
261.00000 -5.00 |
267.00 | 260.50 | 267.00 | 39,688 |
| 03 Oct 18 |
266.00000 +1.00 |
267.00 | 262.00 | 262.00 | 1,175,442 |
| 02 Oct 18 |
265.00000 +2.00 |
267.34 | 261.50 | 265.00 | 1,027,921 |
| 01 Oct 18 |
263.00000 +3.00 |
263.00 | 253.00 | 261.50 | 41,121 |
| 28 Sep 18 |
260.00000 +1.50 |
260.00 | 256.50 | 258.00 | 165,792 |
| 27 Sep 18 |
258.50000 -1.50 |
260.00 | 255.80 | 256.50 | 15,910 |
| 26 Sep 18 |
260.00000 +9.00 |
260.00 | 245.00 | 245.00 | 100,857 |
| 25 Sep 18 |
251.00000 -2.00 |
257.00 | 251.00 | 257.00 | 597,289 |
| 24 Sep 18 |
253.00000 +0.00 |
257.00 | 252.50 | 253.00 | 158,579 |
| 21 Sep 18 |
253.00000 -6.50 |
259.50 | 253.00 | 254.00 | 83,003 |
| 20 Sep 18 |
259.50000 +6.50 |
260.00 | 253.50 | 256.00 | 16,107 |
| 19 Sep 18 |
253.00000 -0.50 |
258.00 | 253.00 | 253.50 | 55,928 |
| 18 Sep 18 |
253.50000 -0.50 |
260.00 | 253.00 | 257.00 | 25,513 |
| 17 Sep 18 |
254.00000 +0.00 |
258.68 | 254.00 | 254.00 | 25,864 |
| 14 Sep 18 |
254.00000 +0.00 |
259.50 | 254.00 | 254.00 | 55,775 |
| 13 Sep 18 |
254.00000 +3.00 |
259.50 | 250.00 | 250.00 | 61,429 |
| 12 Sep 18 |
251.00000 -1.50 |
260.00 | 248.00 | 256.50 | 80,789 |
| 11 Sep 18 |
252.50000 -7.50 |
262.40 | 250.00 | 255.00 | 63,342 |
| 10 Sep 18 |
260.00000 -2.50 |
262.50 | 253.50 | 262.50 | 69,838 |
| 07 Sep 18 |
262.50000 -2.50 |
265.50 | 251.16 | 255.50 | 1,509,025 |
| 06 Sep 18 |
265.00000 +1.00 |
268.00 | 263.00 | 263.50 | 55,424 |
| 05 Sep 18 |
264.00000 -5.50 |
268.00 | 263.00 | 265.50 | 161,579 |
| 04 Sep 18 |
269.50000 +4.50 |
274.50 | 261.00 | 274.50 | 73,069 |
| 03 Sep 18 |
265.00000 -5.00 |
275.00 | 263.50 | 268.00 | 66,245 |
| 31 Aug 18 |
270.00000 +2.50 |
271.50 | 264.50 | 268.50 | 39,023 |
| 30 Aug 18 |
267.50000 +2.00 |
269.01 | 263.00 | 266.00 | 630,641 |
| 29 Aug 18 |
265.50000 -12.50 |
275.50 | 265.00 | 269.00 | 45,789 |
| 28 Aug 18 |
278.00000 +10.50 |
278.00 | 267.00 | 269.50 | 145,711 |
| 24 Aug 18 |
267.50000 -0.50 |
269.00 | 264.50 | 265.50 | 71,444 |
| 23 Aug 18 |
268.00000 -2.50 |
273.00 | 265.00 | 273.00 | 160,630 |
| 22 Aug 18 |
270.50000 -10.50 |
282.00 | 269.50 | 282.00 | 40,082 |
| 21 Aug 18 |
281.00000 +0.00 |
282.00 | 267.00 | 282.00 | 84,956 |
| 20 Aug 18 |
281.00000 +16.00 |
281.00 | 266.74 | 267.50 | 224,843 |
| 17 Aug 18 |
265.00000 +4.50 |
266.50 | 259.50 | 262.00 | 673,501 |
| 16 Aug 18 |
260.50000 +4.00 |
267.00 | 255.00 | 255.00 | 544,378 |
| 15 Aug 18 |
256.50000 -6.50 |
265.00 | 251.10 | 265.00 | 55,641 |
| 14 Aug 18 |
263.00000 +1.00 |
265.00 | 253.50 | 260.00 | 143,689 |
| 13 Aug 18 |
262.00000 -3.00 |
270.00 | 260.00 | 270.00 | 113,623 |
| 10 Aug 18 |
265.00000 +6.00 |
269.50 | 258.32 | 260.00 | 500,275 |
| 09 Aug 18 |
259.00000 +3.00 |
260.00 | 250.33 | 254.00 | 413,355 |
| 08 Aug 18 |
256.00000 +36.00 |
265.00 | 238.00 | 238.00 | 586,177 |
| 07 Aug 18 |
220.00000 +0.00 |
229.00 | 215.36 | 220.00 | 311,979 |
| 06 Aug 18 |
220.00000 -9.00 |
228.97 | 220.00 | 228.50 | 84,657 |
| 03 Aug 18 |
229.00000 -5.00 |
235.00 | 225.00 | 233.00 | 126,739 |
| 02 Aug 18 |
234.00000 +3.00 |
235.00 | 228.00 | 230.50 | 134,107 |
| 01 Aug 18 |
231.00000 +0.00 |
234.50 | 229.00 | 229.00 | 164,401 |
| 31 Jul 18 |
231.00000 +11.00 |
234.50 | 225.10 | 229.00 | 267,899 |
| 30 Jul 18 |
220.00000 -7.50 |
230.50 | 220.00 | 227.50 | 52,718 |
| 27 Jul 18 |
227.50000 -1.50 |
234.00 | 227.50 | 229.00 | 242,398 |
| 26 Jul 18 |
229.00000 -6.00 |
240.00 | 229.00 | 235.00 | 40,001 |
| 25 Jul 18 |
235.00000 -7.50 |
248.53 | 235.00 | 244.00 | 51,280 |
| 24 Jul 18 |
242.50000 +0.00 |
257.50 | 242.50 | 248.00 | 33,567 |
| 23 Jul 18 |
242.50000 -4.50 |
257.50 | 242.50 | 252.50 | 24,914 |
| 20 Jul 18 |
247.00000 -0.50 |
252.14 | 247.00 | 247.00 | 30,528 |
| 19 Jul 18 |
247.50000 -4.00 |
250.50 | 244.50 | 245.50 | 334,930 |
| 18 Jul 18 |
251.50000 +1.50 |
252.50 | 245.00 | 245.00 | 30,164 |
| 17 Jul 18 |
250.00000 +4.00 |
250.00 | 245.00 | 245.00 | 14,016 |
| 16 Jul 18 |
246.00000 +0.50 |
246.00 | 245.00 | 245.00 | 9,567 |
| 13 Jul 18 |
245.50000 +0.50 |
246.00 | 242.50 | 245.00 | 11,331 |
| 12 Jul 18 |
245.00000 -3.00 |
247.18 | 242.50 | 245.00 | 56,275 |
| 11 Jul 18 |
248.00000 +0.50 |
250.00 | 240.50 | 243.00 | 47,693 |
| 10 Jul 18 |
247.50000 -0.50 |
247.50 | 236.70 | 245.00 | 48,408 |
| 09 Jul 18 |
248.00000 +3.00 |
250.00 | 244.00 | 245.00 | 4,806 |
| 06 Jul 18 |
245.00000 -2.00 |
246.00 | 239.50 | 245.50 | 9,795 |
| 05 Jul 18 |
247.00000 -3.00 |
248.50 | 243.00 | 247.50 | 41,365 |
| 04 Jul 18 |
250.00000 +8.00 |
250.00 | 235.00 | 235.00 | 13,309 |
| 03 Jul 18 |
242.00000 -7.00 |
246.85 | 240.00 | 240.00 | 261,585 |
| 02 Jul 18 |
249.00000 +6.50 |
250.00 | 239.00 | 245.50 | 46,944 |
| 29 Jun 18 |
242.50000 +6.50 |
252.50 | 239.35 | 244.50 | 147,388 |
| 28 Jun 18 |
236.00000 -11.50 |
248.00 | 233.25 | 242.00 | 76,431 |
| 27 Jun 18 |
247.50000 -1.00 |
252.00 | 238.00 | 252.00 | 402,432 |
| 26 Jun 18 |
248.50000 +2.00 |
252.00 | 243.80 | 248.50 | 20,100 |
| 25 Jun 18 |
246.50000 -4.50 |
252.00 | 241.60 | 242.00 | 34,177 |
| 22 Jun 18 |
251.00000 +6.50 |
251.00 | 240.50 | 250.00 | 166,495 |
| 21 Jun 18 |
244.50000 -5.50 |
259.50 | 240.00 | 259.50 | 59,334 |
| 20 Jun 18 |
250.00000 +3.50 |
252.00 | 247.00 | 247.50 | 172,482 |
| 19 Jun 18 |
246.50000 -5.00 |
254.00 | 245.00 | 250.00 | 613,740 |
| 18 Jun 18 |
251.50000 -2.50 |
257.00 | 251.50 | 254.00 | 32,478 |
| 15 Jun 18 |
254.00000 +2.50 |
258.00 | 247.75 | 254.00 | 112,022 |
| 14 Jun 18 |
251.50000 -7.00 |
260.75 | 251.00 | 259.50 | 68,952 |
| 13 Jun 18 |
258.50000 +3.50 |
265.00 | 256.00 | 256.00 | 274,638 |
| 12 Jun 18 |
255.00000 -8.00 |
264.50 | 255.00 | 260.00 | 3,535,050 |
| 11 Jun 18 |
263.00000 +3.00 |
263.00 | 251.00 | 254.50 | 49,612 |
| 08 Jun 18 |
260.00000 +5.50 |
263.95 | 243.98 | 258.50 | 97,927 |
| 07 Jun 18 |
254.50000 -8.50 |
265.43 | 253.50 | 265.00 | 85,801 |
| 06 Jun 18 |
263.00000 +11.00 |
265.00 | 248.25 | 255.00 | 87,053 |
| 05 Jun 18 |
252.00000 +1.50 |
259.50 | 247.00 | 259.50 | 61,921 |
| 04 Jun 18 |
250.50000 +0.50 |
259.50 | 245.00 | 252.00 | 23,116 |
| 01 Jun 18 |
250.00000 -3.00 |
259.50 | 246.64 | 259.50 | 33,419 |
| 31 May 18 |
253.00000 +3.00 |
255.00 | 243.50 | 245.50 | 56,786 |
| 30 May 18 |
250.00000 -3.00 |
254.00 | 247.00 | 247.50 | 51,795 |
| 29 May 18 |
253.00000 -1.00 |
253.50 | 244.75 | 253.50 | 43,861 |
| 25 May 18 |
254.00000 +9.00 |
254.00 | 243.63 | 247.00 | 614,181 |
| 24 May 18 |
245.00000 -2.00 |
247.00 | 243.88 | 244.00 | 118,552 |
| 23 May 18 |
247.00000 +0.00 |
251.63 | 242.00 | 247.00 | 18,515 |
| 22 May 18 |
247.00000 +5.00 |
248.50 | 238.84 | 242.00 | 902,023 |
| 21 May 18 |
242.00000 +5.00 |
242.00 | 234.10 | 237.00 | 55,269 |
| 18 May 18 |
237.00000 +2.00 |
237.00 | 230.00 | 235.00 | 47,870 |
| 17 May 18 |
235.00000 +4.00 |
235.00 | 229.80 | 232.50 | 66,323 |
| 16 May 18 |
231.00000 -4.00 |
233.50 | 227.00 | 233.50 | 104,332 |
| 15 May 18 |
235.00000 +3.00 |
235.00 | 226.81 | 232.00 | 74,146 |
| 14 May 18 |
232.00000 +5.50 |
235.50 | 220.10 | 227.50 | 545,523 |
| 11 May 18 |
226.50000 +2.50 |
227.00 | 223.00 | 227.00 | 2,375,258 |
| 10 May 18 |
224.00000 -4.00 |
232.50 | 220.00 | 228.00 | 128,968 |
| 09 May 18 |
228.00000 +0.00 |
228.00 | 224.00 | 228.00 | 32,109 |
| 08 May 18 |
228.00000 +10.00 |
228.00 | 217.00 | 217.00 | 144,704 |
| 04 May 18 |
218.00000 -11.00 |
232.00 | 208.55 | 227.00 | 105,839 |
| 03 May 18 |
229.00000 -0.50 |
230.00 | 224.00 | 230.00 | 28,236 |
| 02 May 18 |
229.50000 -0.50 |
231.50 | 224.10 | 231.50 | 28,301 |
| 01 May 18 |
230.00000 +8.00 |
231.50 | 218.50 | 218.50 | 47,426 |
| 30 Apr 18 |
222.00000 +3.50 |
224.50 | 219.00 | 223.50 | 213,211 |
| 27 Apr 18 |
218.50000 -4.50 |
226.00 | 218.00 | 226.00 | 36,486 |
| 26 Apr 18 |
223.00000 -1.00 |
227.00 | 218.00 | 222.00 | 37,919 |
| 25 Apr 18 |
224.00000 +0.00 |
227.00 | 223.28 | 224.50 | 27,069 |
| 24 Apr 18 |
224.00000 +3.00 |
226.00 | 223.00 | 226.00 | 21,765 |
| 23 Apr 18 |
221.00000 -4.00 |
227.55 | 215.00 | 227.00 | 137,362 |
| 20 Apr 18 |
225.00000 +2.00 |
228.00 | 221.00 | 223.00 | 46,307 |
| 19 Apr 18 |
223.00000 +9.50 |
223.00 | 214.50 | 217.00 | 1,226,101 |
| 18 Apr 18 |
213.50000 +4.50 |
217.00 | 211.00 | 217.00 | 10,980 |
| 17 Apr 18 |
209.00000 -0.50 |
215.00 | 209.00 | 209.00 | 37,917 |
| 16 Apr 18 |
209.50000 -1.50 |
216.92 | 209.50 | 209.50 | 34,064 |
| 13 Apr 18 |
211.00000 -6.00 |
220.00 | 211.00 | 220.00 | 36,685 |
| 12 Apr 18 |
217.00000 +0.00 |
219.00 | 210.30 | 217.00 | 23,963 |
| 11 Apr 18 |
217.00000 +5.50 |
217.00 | 206.00 | 206.00 | 44,061 |
| 10 Apr 18 |
211.50000 +3.50 |
213.98 | 206.00 | 208.00 | 52,194 |
| 09 Apr 18 |
208.00000 -1.00 |
210.00 | 200.00 | 200.00 | 215,558 |
| 06 Apr 18 |
209.00000 +6.95 |
209.00 | 198.20 | 206.50 | 51,618 |
| 05 Apr 18 |
202.05000 +4.05 |
207.00 | 197.80 | 207.00 | 41,175 |
| 04 Apr 18 |
198.00000 -17.00 |
212.90 | 198.00 | 205.00 | 81,702 |
| 03 Apr 18 |
215.00000 +16.00 |
215.00 | 194.98 | 201.00 | 219,478 |
| 29 Mar 18 |
199.00000 -1.00 |
200.90 | 197.00 | 197.40 | 429,338 |
| 28 Mar 18 |
200.00000 +1.00 |
200.65 | 197.20 | 197.60 | 116,482 |
| 27 Mar 18 |
199.00000 -1.00 |
207.00 | 199.00 | 201.50 | 48,583 |
| 26 Mar 18 |
200.00000 +0.00 |
207.00 | 200.00 | 200.00 | 80,463 |
| 23 Mar 18 |
200.00000 -2.00 |
206.50 | 200.00 | 206.50 | 23,279 |
| 22 Mar 18 |
202.00000 +1.50 |
206.85 | 202.00 | 205.00 | 27,185 |
| 21 Mar 18 |
200.50000 +1.70 |
206.90 | 197.60 | 197.60 | 73,851 |
| 20 Mar 18 |
198.80000 -8.70 |
213.00 | 198.80 | 212.50 | 74,825 |
| 19 Mar 18 |
207.50000 -9.50 |
218.38 | 206.50 | 216.50 | 154,091 |
| 16 Mar 18 |
217.00000 -2.50 |
222.00 | 215.50 | 219.50 | 50,369 |
| 15 Mar 18 |
219.50000 -8.50 |
229.00 | 216.50 | 225.50 | 114,022 |
| 14 Mar 18 |
228.00000 -0.50 |
230.00 | 226.25 | 228.50 | 30,275 |
| 13 Mar 18 |
228.50000 -8.50 |
236.88 | 228.50 | 231.00 | 25,468 |
| 12 Mar 18 |
237.00000 -2.50 |
240.04 | 230.00 | 239.50 | 102,470 |
| 09 Mar 18 |
239.50000 +15.50 |
239.50 | 224.50 | 229.50 | 188,835 |
| 08 Mar 18 |
224.00000 +9.00 |
230.00 | 212.52 | 220.00 | 1,371,814 |
| 07 Mar 18 |
215.00000 +0.00 |
220.00 | 210.10 | 215.00 | 749,494 |
| 06 Mar 18 |
215.00000 +0.50 |
219.00 | 215.00 | 219.00 | 23,257 |
| 05 Mar 18 |
214.50000 -0.50 |
219.00 | 214.50 | 215.00 | 30,642 |
| 02 Mar 18 |
215.00000 -3.50 |
222.00 | 215.00 | 222.00 | 24,998 |
| 01 Mar 18 |
218.50000 +0.50 |
223.08 | 218.50 | 222.00 | 14,056 |
| 28 Feb 18 |
218.00000 -3.00 |
227.50 | 218.00 | 227.00 | 136,599 |
| 27 Feb 18 |
221.00000 +0.50 |
225.00 | 220.50 | 225.00 | 10,524 |
| 26 Feb 18 |
220.50000 -1.50 |
227.50 | 220.00 | 220.00 | 33,338 |
| 23 Feb 18 |
222.00000 -1.50 |
226.00 | 220.50 | 223.00 | 59,428 |
| 22 Feb 18 |
223.50000 -0.50 |
225.00 | 219.00 | 224.50 | 4,767 |
| 21 Feb 18 |
224.00000 +4.00 |
228.00 | 221.00 | 228.00 | 14,706 |
| 20 Feb 18 |
220.00000 -3.00 |
228.00 | 218.00 | 228.00 | 50,029 |
| 19 Feb 18 |
223.00000 -4.50 |
234.50 | 220.50 | 228.00 | 97,218 |
| 16 Feb 18 |
227.50000 +10.00 |
228.00 | 215.00 | 215.00 | 118,904 |
| 15 Feb 18 |
217.50000 +7.50 |
220.36 | 210.00 | 210.00 | 38,285 |
| 14 Feb 18 |
210.00000 +3.50 |
217.00 | 207.00 | 216.50 | 376,125 |
| 13 Feb 18 |
206.50000 -5.50 |
214.50 | 206.50 | 212.00 | 113,788 |
| 12 Feb 18 |
212.00000 +3.00 |
216.00 | 208.50 | 208.50 | 95,144 |
| 09 Feb 18 |
209.00000 +0.00 |
213.00 | 207.00 | 213.00 | 11,694 |
| 08 Feb 18 |
209.00000 -2.50 |
213.00 | 207.00 | 207.50 | 26,708 |
| 07 Feb 18 |
211.50000 +1.50 |
216.00 | 207.50 | 208.50 | 65,848 |
| 06 Feb 18 |
210.00000 -5.00 |
215.50 | 207.00 | 213.00 | 39,384 |
| 05 Feb 18 |
215.00000 -6.00 |
220.50 | 215.00 | 220.50 | 62,338 |
| 02 Feb 18 |
221.00000 +3.00 |
221.50 | 215.50 | 215.50 | 40,687 |
| 01 Feb 18 |
218.00000 +6.00 |
224.50 | 215.50 | 224.50 | 167,437 |
| 31 Jan 18 |
212.00000 -5.00 |
223.00 | 212.00 | 223.00 | 89,655 |
| 30 Jan 18 |
217.00000 +0.00 |
222.86 | 215.50 | 215.50 | 40,592 |
| 29 Jan 18 |
217.00000 -2.00 |
220.00 | 215.50 | 218.50 | 91,870 |
| 26 Jan 18 |
219.00000 -4.50 |
223.00 | 218.50 | 222.50 | 62,518 |
| 25 Jan 18 |
223.50000 -0.50 |
229.50 | 220.00 | 220.50 | 26,219 |
| 24 Jan 18 |
224.00000 -0.50 |
226.00 | 221.30 | 223.00 | 187,719 |
| 23 Jan 18 |
224.50000 +2.00 |
224.50 | 224.32 | 224.50 | 17,082 |
| 22 Jan 18 |
222.50000 -2.50 |
226.85 | 221.00 | 224.50 | 23,810 |
| 19 Jan 18 |
225.00000 +3.00 |
229.50 | 223.20 | 229.50 | 3,814 |
| 18 Jan 18 |
222.00000 -5.00 |
227.00 | 220.00 | 226.50 | 36,804 |
| 17 Jan 18 |
227.00000 +1.00 |
232.00 | 226.00 | 231.50 | 32,240 |
| 16 Jan 18 |
226.00000 -1.00 |
232.50 | 225.00 | 225.00 | 1,531,826 |
| 15 Jan 18 |
227.00000 -6.50 |
235.00 | 225.00 | 225.00 | 70,006 |
| 12 Jan 18 |
233.50000 +7.50 |
235.00 | 225.00 | 225.00 | 653,765 |
| 11 Jan 18 |
226.00000 +1.00 |
230.00 | 220.50 | 220.50 | 40,596 |
| 10 Jan 18 |
225.00000 -4.00 |
230.00 | 220.50 | 220.50 | 33,017 |
| 09 Jan 18 |
229.00000 -0.50 |
230.00 | 220.50 | 220.50 | 32,557 |
| 08 Jan 18 |
229.50000 +1.50 |
231.90 | 228.00 | 231.50 | 295,858 |
| 05 Jan 18 |
228.00000 +1.00 |
230.00 | 220.90 | 228.00 | 88,565 |
| 04 Jan 18 |
227.00000 +1.00 |
229.00 | 217.00 | 217.00 | 27,745 |
| 03 Jan 18 |
226.00000 +4.50 |
228.50 | 220.00 | 220.00 | 83,600 |
| 02 Jan 18 |
221.50000 -2.25 |
227.00 | 220.99 | 222.00 | 32,985 |
| 29 Dec 17 |
223.75000 -2.50 |
223.75 | 221.50 | 222.00 | 31,302 |
| 28 Dec 17 |
226.25000 -1.25 |
226.50 | 222.00 | 225.00 | 27,487 |
| 27 Dec 17 |
227.50000 +0.50 |
227.50 | 221.50 | 221.75 | 51,744 |
| 22 Dec 17 |
227.00000 +2.50 |
227.00 | 219.25 | 221.50 | 20,647 |
| 21 Dec 17 |
224.50000 +7.00 |
224.75 | 217.00 | 217.00 | 33,022 |
| 20 Dec 17 |
217.50000 -1.00 |
219.00 | 216.75 | 219.00 | 73,699 |
| 19 Dec 17 |
218.50000 -0.25 |
219.00 | 215.00 | 217.00 | 183,547 |
| 18 Dec 17 |
218.75000 -0.25 |
219.00 | 217.00 | 219.00 | 21,991 |
| 15 Dec 17 |
219.00000 +0.50 |
221.25 | 215.50 | 220.25 | 82,503 |
| 14 Dec 17 |
218.50000 -5.25 |
224.75 | 217.00 | 224.75 | 86,101 |
| 13 Dec 17 |
223.75000 -2.50 |
229.25 | 220.00 | 228.25 | 32,319 |
| 12 Dec 17 |
226.25000 -3.00 |
226.25 | 220.25 | 220.25 | 32,020 |
| 11 Dec 17 |
229.25000 -4.50 |
229.25 | 222.00 | 227.00 | 22,262 |
| 08 Dec 17 |
233.75000 +5.75 |
233.75 | 222.25 | 222.25 | 71,516 |
| 07 Dec 17 |
228.00000 +6.75 |
230.00 | 222.00 | 222.00 | 180,766 |
| 06 Dec 17 |
221.25000 -3.75 |
224.75 | 220.00 | 224.75 | 48,125 |
| 05 Dec 17 |
225.00000 -0.50 |
230.00 | 222.25 | 229.75 | 22,220 |
| 04 Dec 17 |
225.50000 -5.50 |
226.75 | 223.75 | 225.00 | 14,294 |
| 01 Dec 17 |
231.00000 -5.50 |
235.50 | 225.00 | 235.50 | 341,608 |
| 30 Nov 17 |
236.50000 +7.75 |
243.25 | 215.50 | 228.00 | 143,003 |
| 29 Nov 17 |
228.75000 +0.00 |
235.30 | 228.00 | 229.00 | 81,423 |
| 28 Nov 17 |
228.75000 -4.50 |
236.00 | 225.15 | 234.75 | 80,438 |
| 27 Nov 17 |
233.25000 +4.75 |
233.50 | 215.50 | 229.75 | 697,841 |
| 24 Nov 17 |
228.50000 +7.00 |
230.60 | 219.45 | 222.50 | 347,501 |
| 23 Nov 17 |
221.50000 +0.75 |
223.00 | 218.00 | 220.75 | 52,475 |
| 22 Nov 17 |
220.75000 +3.25 |
223.00 | 215.25 | 219.25 | 48,872 |
| 21 Nov 17 |
217.50000 -1.50 |
221.05 | 216.00 | 221.00 | 27,523 |
| 20 Nov 17 |
219.00000 +2.75 |
220.75 | 215.00 | 219.75 | 125,698 |
| 17 Nov 17 |
216.25000 +1.75 |
216.75 | 213.31 | 214.50 | 49,798 |
| 16 Nov 17 |
214.50000 -0.50 |
219.00 | 211.40 | 212.00 | 279,767 |
| 15 Nov 17 |
215.00000 -3.00 |
219.00 | 215.00 | 219.00 | 97,699 |
| 14 Nov 17 |
218.00000 -3.00 |
222.72 | 218.00 | 220.00 | 21,527 |
| 13 Nov 17 |
221.00000 -5.00 |
228.00 | 220.00 | 224.50 | 21,152 |
| 10 Nov 17 |
226.00000 +3.00 |
230.00 | 220.50 | 223.00 | 39,236 |
| 09 Nov 17 |
223.00000 -2.25 |
226.75 | 220.00 | 225.00 | 32,132 |
| 08 Nov 17 |
225.25000 -2.25 |
229.75 | 222.50 | 229.75 | 9,874 |
| 07 Nov 17 |
227.50000 +2.00 |
230.00 | 225.00 | 229.75 | 1,027,069 |
| 06 Nov 17 |
225.50000 -0.50 |
228.75 | 220.25 | 220.25 | 104,528 |
| 03 Nov 17 |
226.00000 +7.00 |
230.00 | 215.00 | 215.50 | 227,306 |
| 02 Nov 17 |
219.00000 -1.50 |
220.50 | 214.25 | 220.50 | 253,829 |
| 01 Nov 17 |
220.50000 -2.50 |
225.00 | 220.00 | 222.25 | 1,167,668 |
| 31 Oct 17 |
223.00000 -4.50 |
229.00 | 222.25 | 226.75 | 54,932 |
| 30 Oct 17 |
227.50000 -3.00 |
232.75 | 226.00 | 229.00 | 386,660 |
| 27 Oct 17 |
230.50000 -0.75 |
235.75 | 227.97 | 229.50 | 63,532 |
| 26 Oct 17 |
231.25000 +2.75 |
234.50 | 225.25 | 225.25 | 76,738 |
| 25 Oct 17 |
228.50000 +1.00 |
230.75 | 220.72 | 225.00 | 29,598 |
| 24 Oct 17 |
227.50000 +3.25 |
228.00 | 221.08 | 223.00 | 60,386 |
| 23 Oct 17 |
224.25000 -1.50 |
228.00 | 220.27 | 223.75 | 116,507 |
| 20 Oct 17 |
225.75000 -0.50 |
228.00 | 218.07 | 228.00 | 42,334 |
| 19 Oct 17 |
226.25000 +0.25 |
228.00 | 223.23 | 225.50 | 19,500 |
| 18 Oct 17 |
226.00000 +0.25 |
228.00 | 224.75 | 227.75 | 27,324 |
| 17 Oct 17 |
225.75000 +0.00 |
226.95 | 224.00 | 225.00 | 122,092 |
| 16 Oct 17 |
225.75000 +0.75 |
227.75 | 221.00 | 227.75 | 975,539 |
| 13 Oct 17 |
225.00000 +1.50 |
226.00 | 221.74 | 222.75 | 20,357 |
| 12 Oct 17 |
223.50000 -1.00 |
225.40 | 222.00 | 224.00 | 20,415 |
| 11 Oct 17 |
224.50000 +2.75 |
226.00 | 220.50 | 222.50 | 32,578 |
| 10 Oct 17 |
221.75000 +1.00 |
226.30 | 219.44 | 219.50 | 233,004 |
| 09 Oct 17 |
220.75000 -5.25 |
227.75 | 220.25 | 222.75 | 302,587 |
| 06 Oct 17 |
226.00000 +8.75 |
226.75 | 217.00 | 217.00 | 125,585 |
| 05 Oct 17 |
217.25000 -2.75 |
224.00 | 216.50 | 220.75 | 60,869 |
| 04 Oct 17 |
220.00000 -5.75 |
232.00 | 220.00 | 232.00 | 75,076 |
| 03 Oct 17 |
225.75000 -1.25 |
228.25 | 224.00 | 228.00 | 489,408 |
| 02 Oct 17 |
227.00000 -1.00 |
228.63 | 225.25 | 227.50 | 112,108 |
| 29 Sep 17 |
228.00000 +0.25 |
231.00 | 225.00 | 227.75 | 64,288 |
| 28 Sep 17 |
227.75000 -3.50 |
233.00 | 225.75 | 233.00 | 60,385 |
| 27 Sep 17 |
231.25000 +1.25 |
232.75 | 229.00 | 229.00 | 510,686 |
| 26 Sep 17 |
230.00000 +5.00 |
232.00 | 225.00 | 225.00 | 85,156 |
| 25 Sep 17 |
225.00000 -2.00 |
229.75 | 225.00 | 227.00 | 1,427,872 |
| 22 Sep 17 |
227.00000 -2.00 |
232.75 | 225.25 | 225.25 | 70,906 |
| 21 Sep 17 |
229.00000 +4.00 |
229.25 | 221.50 | 221.50 | 122,857 |
| 20 Sep 17 |
225.00000 -0.50 |
227.25 | 217.00 | 217.25 | 176,498 |
| 19 Sep 17 |
225.50000 +0.50 |
227.00 | 220.56 | 223.25 | 102,870 |
| 18 Sep 17 |
225.00000 +4.00 |
226.75 | 219.78 | 222.00 | 118,541 |
| 15 Sep 17 |
221.00000 -4.50 |
228.25 | 218.75 | 226.00 | 440,953 |
| 14 Sep 17 |
225.50000 +0.75 |
229.00 | 223.77 | 229.00 | 205,720 |
| 13 Sep 17 |
224.75000 -7.25 |
233.75 | 223.75 | 232.75 | 80,411 |
| 12 Sep 17 |
232.00000 -3.25 |
239.75 | 230.50 | 239.75 | 112,430 |
| 11 Sep 17 |
235.25000 -4.50 |
241.75 | 235.00 | 241.75 | 335,249 |
| 08 Sep 17 |
239.75000 -0.25 |
242.00 | 235.25 | 235.25 | 656,971 |
| 07 Sep 17 |
240.00000 +3.00 |
245.00 | 235.25 | 235.25 | 403,037 |
| 06 Sep 17 |
237.00000 +10.00 |
239.67 | 226.50 | 226.50 | 222,438 |
| 05 Sep 17 |
227.00000 +2.00 |
229.75 | 224.06 | 224.75 | 86,985 |
| 04 Sep 17 |
225.00000 -0.50 |
227.00 | 222.13 | 222.75 | 46,609 |
| 01 Sep 17 |
225.50000 -0.25 |
227.22 | 225.00 | 226.50 | 82,210 |
| 31 Aug 17 |
225.75000 +0.25 |
227.00 | 215.00 | 215.00 | 28,817 |
| 30 Aug 17 |
225.50000 +0.25 |
227.00 | 214.75 | 214.75 | 301,560 |
| 29 Aug 17 |
225.25000 +5.25 |
225.25 | 218.75 | 225.00 | 370,078 |
| 25 Aug 17 |
220.00000 -0.50 |
224.75 | 219.50 | 224.75 | 111,069 |
| 24 Aug 17 |
220.50000 -0.25 |
224.75 | 220.00 | 224.75 | 118,714 |
| 23 Aug 17 |
220.75000 -3.50 |
224.70 | 220.00 | 220.25 | 294,069 |
| 22 Aug 17 |
224.25000 +3.50 |
225.00 | 219.00 | 223.00 | 236,317 |
| 21 Aug 17 |
220.75000 -0.25 |
223.00 | 219.00 | 223.00 | 198,065 |
| 18 Aug 17 |
221.00000 -1.50 |
222.99 | 220.50 | 220.50 | 192,628 |
| 17 Aug 17 |
222.50000 +0.00 |
223.00 | 222.00 | 222.50 | 38,333 |
| 16 Aug 17 |
222.50000 +2.75 |
223.00 | 217.50 | 220.25 | 519,466 |
| 15 Aug 17 |
219.75000 +2.75 |
221.00 | 211.00 | 211.00 | 287,526 |
| 14 Aug 17 |
217.00000 +1.50 |
219.75 | 214.25 | 214.25 | 80,556 |
| 11 Aug 17 |
215.50000 -0.25 |
221.72 | 210.36 | 217.25 | 912,334 |
| 10 Aug 17 |
215.75000 +0.50 |
219.95 | 214.25 | 219.75 | 93,799 |
| 09 Aug 17 |
215.25000 -2.50 |
222.75 | 215.00 | 222.75 | 423,917 |
| 08 Aug 17 |
217.75000 +1.25 |
219.50 | 211.00 | 211.00 | 26,251 |
| 07 Aug 17 |
216.50000 -2.75 |
222.95 | 215.50 | 220.50 | 72,312 |
| 04 Aug 17 |
219.25000 +3.75 |
219.25 | 213.25 | 214.00 | 743,705 |
| 03 Aug 17 |
215.50000 +3.50 |
217.00 | 211.00 | 213.50 | 797,326 |
| 02 Aug 17 |
212.00000 -3.00 |
215.50 | 209.53 | 213.75 | 96,267 |
| 01 Aug 17 |
215.00000 +2.75 |
215.00 | 209.75 | 215.00 | 112,624 |
| 31 Jul 17 |
212.25000 -1.25 |
214.43 | 210.00 | 210.25 | 338,701 |
| 28 Jul 17 |
213.50000 -2.25 |
215.28 | 213.00 | 213.25 | 191,349 |
| 27 Jul 17 |
215.75000 +2.50 |
217.00 | 214.50 | 217.00 | 29,856 |
| 26 Jul 17 |
213.25000 +0.25 |
216.25 | 210.90 | 213.75 | 158,267 |
| 25 Jul 17 |
213.00000 +3.25 |
213.00 | 208.25 | 208.25 | 37,896 |
| 24 Jul 17 |
209.75000 +0.75 |
213.00 | 206.75 | 207.75 | 137,358 |
| 21 Jul 17 |
209.00000 +1.75 |
213.00 | 205.00 | 205.50 | 164,743 |
| 20 Jul 17 |
207.25000 +1.00 |
210.35 | 204.88 | 206.00 | 288,641 |
| 19 Jul 17 |
206.25000 +22.25 |
206.75 | 195.50 | 195.50 | 3,287,377 |
| 18 Jul 17 |
184.00000 -1.50 |
189.75 | 180.00 | 189.75 | 72,635 |
| 17 Jul 17 |
185.50000 -2.00 |
192.00 | 183.25 | 187.50 | 30,916 |
| 14 Jul 17 |
187.50000 -0.50 |
188.50 | 183.50 | 187.75 | 19,940 |
| 13 Jul 17 |
188.00000 -1.00 |
189.75 | 185.50 | 188.00 | 32,843 |
| 12 Jul 17 |
189.00000 +0.25 |
193.00 | 186.00 | 188.75 | 109,613 |
| 11 Jul 17 |
188.75000 -1.50 |
190.25 | 186.25 | 190.25 | 39,437 |
| 10 Jul 17 |
190.25000 +2.25 |
193.00 | 183.15 | 192.75 | 107,014 |
| 07 Jul 17 |
188.00000 -3.50 |
192.75 | 187.25 | 192.75 | 16,305 |
| 06 Jul 17 |
191.50000 -1.25 |
194.75 | 188.11 | 194.75 | 32,158 |
| 05 Jul 17 |
192.75000 +0.25 |
193.00 | 189.75 | 192.25 | 73,864 |
| 04 Jul 17 |
192.50000 +3.25 |
192.50 | 184.74 | 189.00 | 131,472 |
| 03 Jul 17 |
189.25000 -4.00 |
192.38 | 173.25 | 191.00 | 447,486 |
| 30 Jun 17 |
193.25000 -3.00 |
205.75 | 191.50 | 205.75 | 61,001 |
| 29 Jun 17 |
196.25000 -6.75 |
203.75 | 196.00 | 201.75 | 58,432 |
| 28 Jun 17 |
203.00000 -0.50 |
204.75 | 198.50 | 202.75 | 1,811,719 |
| 27 Jun 17 |
203.50000 +2.25 |
204.00 | 198.50 | 201.00 | 94,058 |
| 26 Jun 17 |
201.25000 -2.00 |
202.75 | 198.00 | 201.50 | 26,336 |
| 23 Jun 17 |
203.25000 -2.75 |
207.75 | 202.00 | 207.75 | 68,266 |
| 22 Jun 17 |
206.00000 -1.50 |
208.00 | 206.00 | 206.25 | 52,080 |
| 21 Jun 17 |
207.50000 +4.75 |
207.50 | 200.00 | 206.50 | 943,240 |
| 20 Jun 17 |
202.75000 +2.75 |
206.50 | 198.50 | 199.25 | 1,019,512 |
| 19 Jun 17 |
200.00000 +5.75 |
201.25 | 197.00 | 197.50 | 112,554 |
| 16 Jun 17 |
194.25000 -8.00 |
204.00 | 194.25 | 203.00 | 291,699 |
| 15 Jun 17 |
202.25000 -3.25 |
207.75 | 202.25 | 207.75 | 113,508 |
| 14 Jun 17 |
205.50000 -1.00 |
208.00 | 204.00 | 208.00 | 94,414 |
| 13 Jun 17 |
206.50000 +3.00 |
208.00 | 201.50 | 205.75 | 268,808 |
| 12 Jun 17 |
203.50000 -0.75 |
209.75 | 202.25 | 209.75 | 61,076 |
| 09 Jun 17 |
204.25000 -0.50 |
209.75 | 200.00 | 209.75 | 47,425 |
| 08 Jun 17 |
204.75000 -5.25 |
210.00 | 204.25 | 210.00 | 75,108 |
| 07 Jun 17 |
210.00000 +5.75 |
210.00 | 202.50 | 209.75 | 249,919 |
| 06 Jun 17 |
204.25000 -1.25 |
209.75 | 200.50 | 209.75 | 165,452 |
| 05 Jun 17 |
205.50000 -0.75 |
210.00 | 201.32 | 210.00 | 157,025 |
| 02 Jun 17 |
206.25000 +10.00 |
212.00 | 197.29 | 200.00 | 435,180 |
| 01 Jun 17 |
196.25000 -2.25 |
202.75 | 195.50 | 202.75 | 91,267 |
| 31 May 17 |
198.50000 -1.50 |
200.25 | 197.09 | 199.50 | 27,956 |
| 30 May 17 |
200.00000 +4.25 |
203.00 | 197.52 | 200.00 | 54,098 |
| 26 May 17 |
195.75000 -2.75 |
203.00 | 195.75 | 203.00 | 42,360 |
| 25 May 17 |
198.50000 +2.50 |
202.75 | 194.75 | 202.75 | 28,044 |
| 24 May 17 |
196.00000 +2.75 |
200.00 | 195.00 | 200.00 | 120,546 |
| 23 May 17 |
193.25000 -5.25 |
202.75 | 193.00 | 202.75 | 78,808 |
| 22 May 17 |
198.50000 -0.25 |
199.44 | 196.93 | 199.00 | 134,672 |
| 19 May 17 |
198.75000 +1.75 |
200.50 | 195.48 | 198.00 | 242,491 |
| 18 May 17 |
197.00000 -8.00 |
205.00 | 195.44 | 205.00 | 116,024 |
| 17 May 17 |
205.00000 +1.25 |
207.25 | 201.42 | 203.75 | 237,695 |
| 16 May 17 |
203.75000 +0.00 |
208.00 | 201.00 | 208.00 | 58,956 |
| 15 May 17 |
203.75000 +0.75 |
207.00 | 202.56 | 207.00 | 257,798 |
| 12 May 17 |
203.00000 +6.25 |
204.91 | 198.25 | 201.75 | 118,933 |
| 11 May 17 |
196.75000 -3.00 |
202.00 | 195.14 | 202.00 | 111,664 |
| 10 May 17 |
199.75000 -5.25 |
206.00 | 198.94 | 206.00 | 230,369 |
| 09 May 17 |
205.00000 -0.25 |
210.00 | 204.00 | 210.00 | 46,642 |
| 08 May 17 |
205.25000 -0.50 |
210.00 | 203.89 | 210.00 | 395,531 |
| 05 May 17 |
205.75000 +0.75 |
207.00 | 202.50 | 207.00 | 53,443 |
| 04 May 17 |
205.00000 +1.50 |
208.75 | 203.44 | 207.00 | 54,117 |
| 03 May 17 |
203.50000 +0.25 |
206.00 | 200.75 | 206.00 | 237,121 |
| 02 May 17 |
203.25000 -2.75 |
207.50 | 200.25 | 201.00 | 229,686 |
| 28 Apr 17 |
206.00000 +1.00 |
210.00 | 203.00 | 206.00 | 317,444 |
| 27 Apr 17 |
205.00000 +1.00 |
207.75 | 202.39 | 204.75 | 564,408 |
| 26 Apr 17 |
204.00000 +2.00 |
204.00 | 200.13 | 203.00 | 851,907 |
| 25 Apr 17 |
202.00000 +1.00 |
203.00 | 200.38 | 203.00 | 266,798 |
| 24 Apr 17 |
201.00000 -1.00 |
203.00 | 195.00 | 203.00 | 63,687 |
| 21 Apr 17 |
202.00000 +1.50 |
203.00 | 200.50 | 203.00 | 388,840 |
| 20 Apr 17 |
200.50000 -0.50 |
202.00 | 200.00 | 202.00 | 79,518 |
| 19 Apr 17 |
201.00000 +0.00 |
203.00 | 197.94 | 203.00 | 39,213 |
| 18 Apr 17 |
201.00000 +2.75 |
202.50 | 197.36 | 202.00 | 99,508 |
| 13 Apr 17 |
198.25000 -2.75 |
202.75 | 197.25 | 202.75 | 77,061 |
| 12 Apr 17 |
201.00000 +1.00 |
203.00 | 196.75 | 203.00 | 106,403 |
| 11 Apr 17 |
200.00000 -1.25 |
201.25 | 195.00 | 195.00 | 44,340 |
| 10 Apr 17 |
201.25000 +1.50 |
203.00 | 196.50 | 200.25 | 104,969 |
| 07 Apr 17 |
199.75000 -0.25 |
202.75 | 196.25 | 201.00 | 125,692 |
| 06 Apr 17 |
200.00000 +3.00 |
201.50 | 196.75 | 200.00 | 81,797 |
| 05 Apr 17 |
197.00000 -2.75 |
203.00 | 196.00 | 203.00 | 115,532 |
| 04 Apr 17 |
199.75000 -1.25 |
204.00 | 197.52 | 204.00 | 170,325 |
| 03 Apr 17 |
201.00000 -0.50 |
201.00 | 194.00 | 194.00 | 504,358 |
| 31 Mar 17 |
201.50000 -0.75 |
203.50 | 194.00 | 194.00 | 146,642 |
| 30 Mar 17 |
202.25000 +0.00 |
204.00 | 200.00 | 204.00 | 343,982 |
| 29 Mar 17 |
202.25000 +0.50 |
204.00 | 199.00 | 202.00 | 405,409 |
| 28 Mar 17 |
201.75000 +3.75 |
202.00 | 196.00 | 198.00 | 136,802 |
| 27 Mar 17 |
198.00000 -0.50 |
199.00 | 194.09 | 199.00 | 183,715 |
| 24 Mar 17 |
198.50000 -0.50 |
199.00 | 196.00 | 199.00 | 568,737 |
| 23 Mar 17 |
199.00000 +1.00 |
200.00 | 198.00 | 200.00 | 114,673 |
| 22 Mar 17 |
198.00000 +0.00 |
199.50 | 194.77 | 197.00 | 257,100 |
| 21 Mar 17 |
198.00000 +1.50 |
199.50 | 196.75 | 198.25 | 231,197 |
| 20 Mar 17 |
196.50000 -2.25 |
202.00 | 196.00 | 202.00 | 566,861 |
| 17 Mar 17 |
198.75000 +9.75 |
202.50 | 191.76 | 194.00 | 1,878,534 |
| 16 Mar 17 |
189.00000 +7.00 |
190.33 | 179.78 | 181.50 | 353,206 |
| 15 Mar 17 |
182.00000 +7.25 |
183.25 | 170.00 | 176.00 | 891,984 |
| 14 Mar 17 |
174.75000 +3.00 |
177.75 | 170.00 | 170.00 | 359,839 |
| 13 Mar 17 |
171.75000 +9.00 |
172.00 | 162.50 | 167.50 | 229,695 |
| 10 Mar 17 |
162.75000 +5.25 |
168.75 | 162.00 | 165.00 | 44,713 |
| 09 Mar 17 |
157.50000 -5.75 |
178.75 | 157.00 | 175.50 | 583,439 |
| 08 Mar 17 |
163.25000 +2.00 |
163.25 | 159.90 | 161.75 | 50,223 |
| 07 Mar 17 |
161.25000 +1.25 |
164.25 | 157.26 | 163.00 | 91,731 |
| 06 Mar 17 |
160.00000 +4.00 |
160.00 | 160.00 | 160.00 | 180,340 |
| 03 Mar 17 |
156.00000 +5.50 |
157.75 | 151.25 | 156.75 | 109,853 |
| 02 Mar 17 |
150.50000 +0.50 |
155.00 | 150.00 | 150.00 | 64,080 |
| 01 Mar 17 |
150.00000 -0.25 |
151.25 | 150.00 | 150.00 | 72,089 |
| 28 Feb 17 |
150.25000 -2.75 |
151.50 | 150.00 | 151.50 | 99,112 |
| 27 Feb 17 |
153.00000 +0.50 |
155.00 | 151.40 | 155.00 | 34,175 |
| 24 Feb 17 |
152.50000 -3.25 |
155.50 | 152.00 | 155.50 | 30,191 |
| 23 Feb 17 |
155.75000 +1.50 |
157.50 | 150.80 | 154.00 | 14,410 |
| 22 Feb 17 |
154.25000 -0.75 |
154.50 | 152.98 | 154.25 | 32,360 |
| 21 Feb 17 |
155.00000 +1.75 |
155.75 | 153.99 | 154.00 | 5,488 |
| 20 Feb 17 |
153.25000 -2.75 |
154.63 | 152.00 | 154.25 | 17,074 |
| 17 Feb 17 |
156.00000 +0.75 |
157.00 | 154.17 | 154.25 | 24,335 |
| 16 Feb 17 |
155.25000 -1.75 |
156.75 | 154.25 | 154.25 | 12,964 |
| 15 Feb 17 |
157.00000 +0.00 |
158.00 | 155.25 | 155.25 | 170,523 |
| 14 Feb 17 |
157.00000 -1.00 |
157.00 | 155.67 | 156.75 | 50,298 |
| 13 Feb 17 |
158.00000 +2.75 |
158.00 | 153.75 | 154.00 | 36,643 |
| 10 Feb 17 |
155.25000 +0.25 |
155.75 | 151.00 | 153.00 | 58,166 |
| 09 Feb 17 |
155.00000 +0.00 |
155.50 | 152.51 | 154.75 | 8,617 |
| 08 Feb 17 |
155.00000 +1.00 |
156.50 | 150.00 | 153.50 | 47,921 |
| 07 Feb 17 |
154.00000 +1.75 |
154.75 | 151.00 | 153.25 | 92,580 |
| 06 Feb 17 |
152.25000 +0.25 |
153.00 | 150.19 | 152.00 | 97,657 |
| 03 Feb 17 |
152.00000 +1.50 |
153.75 | 150.56 | 153.00 | 24,449 |
| 02 Feb 17 |
150.50000 +0.25 |
152.00 | 150.00 | 151.00 | 30,313 |
| 01 Feb 17 |
150.25000 +0.25 |
155.00 | 150.25 | 155.00 | 14,294 |
| 31 Jan 17 |
150.00000 +0.25 |
152.09 | 150.00 | 151.75 | 13,367 |
| 30 Jan 17 |
149.75000 -2.50 |
155.00 | 148.75 | 155.00 | 48,015 |
| 27 Jan 17 |
152.25000 -0.75 |
154.50 | 152.00 | 153.00 | 15,794 |
| 26 Jan 17 |
153.00000 -0.50 |
155.00 | 152.11 | 155.00 | 50,582 |
| 25 Jan 17 |
153.50000 -0.75 |
154.76 | 152.29 | 154.75 | 13,425 |
| 24 Jan 17 |
154.25000 +0.50 |
154.25 | 152.00 | 154.00 | 10,331 |
| 23 Jan 17 |
153.75000 +0.75 |
155.00 | 152.00 | 155.00 | 13,635 |
| 20 Jan 17 |
153.00000 -1.50 |
157.25 | 153.00 | 157.25 | 25,891 |
| 19 Jan 17 |
154.50000 -4.00 |
160.00 | 153.25 | 157.50 | 302,336 |
| 18 Jan 17 |
158.50000 +1.75 |
161.50 | 158.50 | 161.50 | 17,826 |
| 17 Jan 17 |
156.75000 -2.00 |
162.25 | 155.25 | 162.25 | 1,036,221 |
| 16 Jan 17 |
158.75000 -1.75 |
165.00 | 158.00 | 165.00 | 256,736 |
| 13 Jan 17 |
160.50000 -2.50 |
167.00 | 160.00 | 163.75 | 89,812 |
| 12 Jan 17 |
163.00000 -1.50 |
163.50 | 161.00 | 161.00 | 134,189 |
| 11 Jan 17 |
164.50000 +1.00 |
167.00 | 162.50 | 167.00 | 269,384 |
| 10 Jan 17 |
163.50000 +2.50 |
167.00 | 161.00 | 167.00 | 168,539 |
| 09 Jan 17 |
161.00000 +0.00 |
167.00 | 160.00 | 167.00 | 75,409 |
| 06 Jan 17 |
161.00000 -4.00 |
167.00 | 158.75 | 164.00 | 128,998 |
| 05 Jan 17 |
165.00000 +2.75 |
165.00 | 156.50 | 161.50 | 237,999 |
| 04 Jan 17 |
162.25000 +2.25 |
162.25 | 155.00 | 159.75 | 50,256 |
| 03 Jan 17 |
160.00000 -3.00 |
165.00 | 155.00 | 165.00 | 40,224 |
| 30 Dec 16 |
163.00000 +2.25 |
165.00 | 156.25 | 165.00 | 11,913 |
| 29 Dec 16 |
160.75000 +1.00 |
165.50 | 156.25 | 165.00 | 81,468 |
| 28 Dec 16 |
159.75000 -5.25 |
165.00 | 156.00 | 165.00 | 110,371 |
| 23 Dec 16 |
165.00000 +3.50 |
165.00 | 160.57 | 162.00 | 59,338 |
| 22 Dec 16 |
161.50000 +0.25 |
162.00 | 157.50 | 160.75 | 35,914 |
| 21 Dec 16 |
161.25000 +7.25 |
162.00 | 153.50 | 155.00 | 111,987 |
| 20 Dec 16 |
154.00000 +2.75 |
155.00 | 152.75 | 152.75 | 151,609 |
| 19 Dec 16 |
151.25000 +1.00 |
153.31 | 149.00 | 150.75 | 225,787 |
| 16 Dec 16 |
150.25000 +1.75 |
150.25 | 145.00 | 150.00 | 1,079,216 |
| 15 Dec 16 |
148.50000 +0.75 |
150.00 | 145.00 | 145.25 | 34,955 |
| 14 Dec 16 |
147.75000 +0.75 |
148.00 | 143.00 | 147.75 | 27,020 |
| 13 Dec 16 |
147.00000 +0.00 |
147.00 | 145.00 | 146.50 | 54,761 |
| 12 Dec 16 |
147.00000 +0.75 |
148.00 | 144.50 | 146.00 | 57,277 |
| 09 Dec 16 |
146.25000 +6.25 |
147.00 | 138.44 | 141.50 | 257,494 |
| 08 Dec 16 |
140.00000 -1.50 |
142.00 | 139.00 | 142.00 | 19,029 |
| 07 Dec 16 |
141.50000 +5.50 |
141.75 | 136.25 | 138.00 | 409,106 |
| 06 Dec 16 |
136.00000 -4.00 |
140.00 | 136.00 | 138.25 | 57,170 |
| 05 Dec 16 |
140.00000 +5.75 |
140.00 | 134.41 | 138.25 | 266,762 |
| 02 Dec 16 |
134.25000 -2.25 |
137.69 | 133.25 | 136.00 | 9,606 |
| 01 Dec 16 |
136.50000 -0.50 |
139.75 | 136.00 | 139.75 | 551,339 |
| 30 Nov 16 |
137.00000 -0.75 |
140.00 | 136.00 | 140.00 | 57,985 |
| 29 Nov 16 |
137.75000 +1.75 |
139.63 | 135.00 | 139.50 | 260,593 |
| 28 Nov 16 |
136.00000 +0.00 |
139.75 | 136.00 | 139.75 | 29,853 |
| 25 Nov 16 |
136.00000 -0.50 |
137.92 | 135.10 | 136.00 | 18,171 |
| 24 Nov 16 |
136.50000 +1.50 |
137.55 | 135.00 | 135.00 | 79,032 |
| 23 Nov 16 |
135.00000 +0.00 |
137.25 | 135.00 | 135.50 | 458,217 |
| 22 Nov 16 |
135.00000 -1.00 |
137.61 | 135.00 | 135.75 | 26,466 |
| 21 Nov 16 |
136.00000 +1.00 |
137.50 | 135.50 | 136.50 | 26,126 |
| 18 Nov 16 |
135.00000 -1.00 |
138.25 | 135.00 | 136.75 | 24,224 |
| 17 Nov 16 |
136.00000 +5.00 |
139.85 | 135.50 | 137.00 | 221,706 |
| 16 Nov 16 |
131.00000 -4.50 |
135.50 | 128.35 | 134.25 | 108,705 |
| 15 Nov 16 |
135.50000 +1.75 |
136.50 | 132.50 | 133.75 | 4,283 |
| 14 Nov 16 |
133.75000 -1.88 |
138.00 | 129.00 | 129.00 | 1,020,765 |
| 11 Nov 16 |
135.62500 +1.13 |
137.00 | 133.00 | 135.00 | 28,958 |
| 10 Nov 16 |
134.50000 +0.50 |
137.50 | 134.25 | 134.25 | 88,420 |
| 09 Nov 16 |
134.00000 -3.00 |
137.27 | 131.50 | 134.00 | 48,998 |
| 08 Nov 16 |
137.00000 -1.00 |
139.75 | 136.50 | 139.75 | 43,463 |
| 07 Nov 16 |
138.00000 -1.25 |
140.00 | 135.70 | 139.75 | 42,211 |
| 04 Nov 16 |
139.25000 +3.00 |
139.25 | 135.33 | 139.25 | 39,959 |
| 03 Nov 16 |
136.25000 -1.75 |
137.75 | 135.00 | 137.75 | 44,354 |
| 02 Nov 16 |
138.00000 +0.50 |
139.50 | 137.50 | 137.50 | 6,192 |
| 01 Nov 16 |
137.50000 -1.00 |
138.19 | 136.52 | 137.75 | 26,369 |
| 31 Oct 16 |
138.50000 +1.00 |
140.00 | 137.25 | 140.00 | 46,737 |
| 28 Oct 16 |
137.50000 -1.00 |
140.00 | 137.50 | 137.50 | 13,236 |
| 27 Oct 16 |
138.50000 +1.00 |
140.00 | 135.00 | 135.00 | 51,142 |
| 26 Oct 16 |
137.50000 -0.50 |
138.00 | 135.00 | 135.00 | 22,023 |
| 25 Oct 16 |
138.00000 -2.50 |
140.50 | 132.06 | 140.00 | 410,296 |
| 24 Oct 16 |
140.50000 +0.00 |
142.00 | 140.00 | 140.00 | 7,654 |
| 21 Oct 16 |
140.50000 +0.50 |
141.75 | 140.00 | 140.00 | 520,051 |
| 20 Oct 16 |
140.00000 +0.00 |
140.75 | 140.00 | 140.00 | 80,470 |
| 19 Oct 16 |
140.00000 +0.00 |
142.25 | 139.75 | 140.00 | 160,515 |
| 18 Oct 16 |
140.00000 -1.25 |
141.25 | 138.00 | 138.00 | 410,072 |
| 17 Oct 16 |
141.25000 +1.25 |
145.00 | 140.00 | 140.00 | 702,571 |
| 14 Oct 16 |
140.00000 -2.00 |
143.75 | 140.00 | 141.25 | 38,614 |
| 13 Oct 16 |
142.00000 +0.00 |
142.88 | 142.00 | 142.75 | 10,657 |
| 12 Oct 16 |
142.00000 +0.75 |
143.00 | 140.00 | 142.25 | 53,530 |
| 11 Oct 16 |
141.25000 -3.75 |
147.75 | 140.09 | 140.50 | 48,090 |
| 10 Oct 16 |
145.00000 +2.25 |
145.25 | 141.50 | 142.00 | 48,491 |
| 07 Oct 16 |
142.75000 +2.00 |
143.50 | 140.00 | 140.50 | 140,047 |
| 06 Oct 16 |
140.75000 -2.75 |
144.25 | 140.50 | 143.75 | 63,801 |
| 05 Oct 16 |
143.50000 +0.50 |
148.00 | 140.75 | 148.00 | 79,174 |
| 04 Oct 16 |
143.00000 -1.00 |
146.00 | 140.59 | 146.00 | 261,106 |
| 03 Oct 16 |
144.00000 +3.75 |
145.75 | 140.00 | 140.00 | 46,882 |
| 30 Sep 16 |
140.25000 -4.50 |
144.00 | 140.00 | 144.00 | 104,683 |
| 29 Sep 16 |
144.75000 +0.50 |
147.75 | 140.25 | 146.25 | 45,899 |
| 28 Sep 16 |
144.25000 -3.50 |
145.50 | 140.00 | 140.00 | 63,873 |
| 27 Sep 16 |
147.75000 +1.50 |
148.00 | 145.50 | 145.50 | 20,253 |
| 26 Sep 16 |
146.25000 +0.88 |
147.75 | 143.00 | 143.00 | 20,347 |
| 23 Sep 16 |
145.37500 -0.88 |
145.75 | 140.71 | 145.75 | 17,748 |
| 22 Sep 16 |
146.25000 +1.50 |
147.75 | 143.00 | 143.00 | 36,116 |
| 21 Sep 16 |
144.75000 +0.00 |
144.86 | 143.00 | 144.00 | 28,100 |
| 20 Sep 16 |
144.75000 +0.00 |
145.50 | 141.20 | 143.75 | 30,864 |
| 19 Sep 16 |
144.75000 -2.25 |
148.00 | 143.13 | 148.00 | 36,468 |
| 16 Sep 16 |
147.00000 +6.25 |
147.25 | 142.75 | 147.25 | 79,696 |
| 15 Sep 16 |
140.75000 +0.25 |
140.75 | 140.00 | 140.00 | 236,126 |
| 14 Sep 16 |
140.50000 -3.50 |
143.06 | 140.00 | 141.25 | 15,584 |
| 13 Sep 16 |
144.00000 +3.75 |
146.75 | 143.25 | 144.25 | 11,961 |
| 12 Sep 16 |
140.25000 -4.75 |
152.00 | 140.25 | 152.00 | 47,654 |
| 09 Sep 16 |
145.00000 -1.00 |
152.00 | 144.61 | 152.00 | 260,074 |
| 08 Sep 16 |
146.00000 +0.75 |
152.00 | 144.34 | 152.00 | 46,582 |
| 07 Sep 16 |
145.25000 -1.75 |
153.25 | 145.00 | 153.25 | 41,473 |
| 06 Sep 16 |
147.00000 +1.75 |
149.19 | 145.00 | 147.25 | 19,110 |
| 05 Sep 16 |
145.25000 +0.25 |
152.00 | 145.25 | 147.00 | 15,270 |
| 02 Sep 16 |
145.00000 -1.00 |
149.75 | 145.00 | 147.75 | 80,017 |
| 01 Sep 16 |
146.00000 -0.75 |
147.50 | 145.00 | 145.00 | 79,123 |
| 31 Aug 16 |
146.75000 -2.00 |
150.00 | 145.50 | 150.00 | 77,449 |
| 30 Aug 16 |
148.75000 -0.75 |
151.50 | 147.50 | 151.25 | 32,301 |
| 26 Aug 16 |
149.50000 -3.50 |
153.13 | 148.75 | 151.50 | 66,965 |
| 25 Aug 16 |
153.00000 +2.25 |
153.00 | 150.00 | 153.00 | 65,882 |
| 24 Aug 16 |
150.75000 +4.75 |
152.22 | 147.46 | 151.00 | 105,828 |
| 23 Aug 16 |
146.00000 -0.50 |
151.50 | 145.75 | 151.50 | 59,334 |
| 22 Aug 16 |
146.50000 -4.25 |
151.00 | 145.25 | 147.25 | 80,142 |
| 19 Aug 16 |
150.75000 +4.75 |
151.00 | 143.00 | 147.50 | 68,166 |
| 18 Aug 16 |
146.00000 -1.00 |
150.00 | 144.75 | 150.00 | 32,004 |
| 17 Aug 16 |
147.00000 +1.00 |
150.00 | 143.25 | 146.75 | 36,526 |
| 16 Aug 16 |
146.00000 -1.75 |
149.50 | 146.00 | 149.25 | 58,974 |
| 15 Aug 16 |
147.75000 +5.50 |
149.00 | 142.25 | 143.25 | 85,257 |
| 12 Aug 16 |
142.25000 +3.75 |
146.75 | 142.25 | 146.75 | 166,245 |
| 11 Aug 16 |
138.50000 -5.00 |
149.20 | 138.50 | 148.50 | 198,941 |
| 10 Aug 16 |
143.50000 +5.00 |
147.00 | 137.50 | 139.25 | 115,138 |
| 09 Aug 16 |
138.50000 +4.50 |
139.25 | 134.25 | 134.50 | 112,694 |
| 08 Aug 16 |
134.00000 -1.50 |
137.00 | 134.00 | 137.00 | 56,266 |
| 05 Aug 16 |
135.50000 -1.00 |
136.50 | 134.75 | 134.75 | 48,964 |
| 04 Aug 16 |
136.50000 +2.25 |
136.97 | 134.25 | 135.00 | 194,640 |
| 03 Aug 16 |
134.25000 +0.25 |
134.44 | 133.94 | 134.00 | 289,694 |
| 02 Aug 16 |
134.00000 +0.00 |
135.00 | 134.00 | 134.50 | 87,123 |
| 01 Aug 16 |
134.00000 -0.75 |
135.25 | 133.00 | 135.25 | 135,032 |
| 29 Jul 16 |
134.75000 +0.50 |
135.00 | 133.50 | 135.00 | 126,969 |
| 28 Jul 16 |
134.25000 +0.25 |
135.25 | 133.50 | 134.00 | 12,979 |
| 27 Jul 16 |
134.00000 +1.00 |
135.66 | 132.62 | 135.00 | 75,560 |
| 26 Jul 16 |
133.00000 +0.00 |
136.82 | 132.75 | 132.75 | 76,704 |
| 25 Jul 16 |
133.00000 -0.25 |
134.68 | 133.00 | 133.00 | 11,538 |
| 22 Jul 16 |
133.25000 -1.75 |
136.54 | 131.75 | 131.75 | 35,648 |
| 21 Jul 16 |
135.00000 -1.50 |
136.00 | 133.00 | 135.75 | 122,890 |
| 20 Jul 16 |
136.50000 +0.75 |
136.75 | 130.00 | 130.00 | 66,941 |
| 19 Jul 16 |
135.75000 +3.50 |
136.75 | 131.25 | 131.25 | 184,885 |
| 18 Jul 16 |
132.25000 +2.25 |
133.00 | 128.63 | 129.75 | 60,820 |
| 15 Jul 16 |
130.00000 -3.75 |
132.12 | 130.00 | 131.00 | 16,127 |
| 14 Jul 16 |
133.75000 +2.75 |
137.00 | 130.57 | 133.25 | 13,116 |
| 13 Jul 16 |
131.00000 -3.25 |
132.90 | 130.00 | 132.00 | 41,399 |
| 12 Jul 16 |
134.25000 +9.00 |
136.75 | 123.25 | 124.75 | 39,219 |
| 11 Jul 16 |
125.25000 +0.25 |
126.62 | 124.00 | 125.50 | 31,019 |
| 08 Jul 16 |
125.00000 +0.00 |
125.93 | 124.25 | 124.50 | 29,649 |
| 07 Jul 16 |
125.00000 -0.75 |
126.50 | 125.00 | 125.50 | 24,292 |
| 06 Jul 16 |
125.75000 +0.50 |
126.50 | 124.75 | 124.75 | 20,915 |
| 05 Jul 16 |
125.25000 +0.00 |
131.00 | 125.00 | 131.00 | 247,365 |
| 04 Jul 16 |
125.25000 -4.75 |
131.00 | 125.25 | 131.00 | 10,455 |
| 01 Jul 16 |
130.00000 +1.00 |
130.00 | 125.00 | 128.00 | 52,871 |
| 30 Jun 16 |
129.00000 -0.25 |
133.07 | 126.00 | 126.00 | 44,584 |
| 29 Jun 16 |
129.25000 +3.75 |
130.50 | 122.00 | 130.50 | 37,692 |
| 28 Jun 16 |
125.50000 +3.00 |
127.44 | 120.22 | 127.00 | 72,873 |
| 27 Jun 16 |
122.50000 +0.50 |
126.75 | 120.25 | 124.50 | 78,298 |
| 24 Jun 16 |
122.00000 -14.50 |
131.50 | 116.43 | 130.00 | 350,706 |
| 23 Jun 16 |
136.50000 +0.50 |
143.00 | 135.00 | 139.25 | 43,517 |
| 22 Jun 16 |
136.00000 -8.25 |
144.49 | 136.00 | 142.00 | 59,279 |
| 21 Jun 16 |
144.25000 -2.00 |
146.00 | 142.39 | 145.00 | 67,872 |
| 20 Jun 16 |
146.25000 +1.00 |
148.48 | 140.81 | 141.00 | 177,667 |
| 17 Jun 16 |
145.25000 +10.25 |
145.25 | 131.00 | 131.00 | 270,875 |
| 16 Jun 16 |
135.00000 -2.50 |
140.00 | 135.00 | 136.50 | 92,101 |
| 15 Jun 16 |
137.50000 +0.50 |
137.50 | 135.00 | 135.25 | 91,681 |
| 14 Jun 16 |
137.00000 +1.75 |
139.31 | 134.75 | 134.75 | 15,583 |
| 13 Jun 16 |
135.25000 -1.00 |
138.00 | 130.75 | 130.75 | 48,711 |
| 10 Jun 16 |
136.25000 +0.00 |
137.75 | 133.28 | 135.00 | 83,340 |
| 09 Jun 16 |
136.25000 +3.25 |
138.00 | 132.25 | 134.00 | 37,689 |
| 08 Jun 16 |
133.00000 -2.25 |
138.00 | 130.00 | 136.25 | 122,205 |
| 07 Jun 16 |
135.25000 +5.00 |
137.75 | 130.24 | 135.00 | 58,409 |
| 06 Jun 16 |
130.25000 -2.75 |
137.40 | 128.00 | 134.25 | 83,502 |
| 03 Jun 16 |
133.00000 +0.25 |
138.13 | 133.00 | 135.75 | 97,775 |
| 02 Jun 16 |
132.75000 -2.25 |
137.75 | 132.75 | 133.00 | 126,220 |
| 01 Jun 16 |
135.00000 +4.25 |
137.00 | 133.00 | 135.50 | 97,573 |
| 31 May 16 |
130.75000 +5.75 |
135.75 | 128.00 | 131.50 | 2,296,303 |
| 27 May 16 |
125.00000 -1.00 |
135.90 | 124.50 | 133.00 | 253,761 |
| 26 May 16 |
126.00000 -3.50 |
138.00 | 125.00 | 127.50 | 629,286 |
| 25 May 16 |
129.50000 +3.50 |
130.00 | 123.25 | 130.00 | 55,455 |
| 24 May 16 |
126.00000 +0.50 |
130.00 | 126.00 | 128.50 | 45,877 |
| 23 May 16 |
125.50000 +0.50 |
129.87 | 123.50 | 126.00 | 61,078 |
| 20 May 16 |
125.00000 -5.00 |
134.75 | 124.25 | 126.00 | 76,602 |
| 19 May 16 |
130.00000 -4.00 |
137.00 | 125.00 | 132.00 | 244,599 |
| 18 May 16 |
134.00000 -1.50 |
137.00 | 132.00 | 132.00 | 333,806 |
| 17 May 16 |
135.50000 +6.50 |
137.00 | 131.75 | 137.00 | 150,535 |
| 16 May 16 |
129.00000 -1.00 |
135.62 | 127.00 | 130.50 | 120,285 |
| 13 May 16 |
130.00000 -3.25 |
137.83 | 126.50 | 130.50 | 330,285 |
| 12 May 16 |
133.25000 -10.75 |
148.00 | 133.25 | 148.00 | 69,680 |
| 11 May 16 |
144.00000 +5.00 |
147.75 | 140.00 | 147.75 | 23,911 |
| 10 May 16 |
139.00000 -1.00 |
145.11 | 136.25 | 138.00 | 124,451 |
| 09 May 16 |
140.00000 -3.00 |
148.00 | 140.00 | 148.00 | 42,188 |
| 06 May 16 |
143.00000 +0.00 |
147.75 | 142.00 | 147.00 | 34,452 |
| 05 May 16 |
143.00000 +3.00 |
146.75 | 142.50 | 146.75 | 86,640 |
| 04 May 16 |
140.00000 -11.25 |
152.01 | 138.75 | 151.00 | 122,965 |
| 03 May 16 |
151.25000 -3.75 |
155.31 | 151.00 | 153.75 | 55,009 |
| 29 Apr 16 |
155.00000 -5.00 |
162.75 | 153.75 | 162.75 | 33,690 |
| 28 Apr 16 |
160.00000 -1.75 |
162.75 | 157.75 | 162.00 | 3,260 |
| 27 Apr 16 |
161.75000 +2.50 |
162.00 | 158.36 | 161.75 | 51,810 |
| 26 Apr 16 |
159.25000 -1.00 |
161.25 | 157.50 | 159.00 | 35,360 |
| 25 Apr 16 |
160.25000 +2.25 |
163.50 | 154.68 | 163.50 | 32,094 |
| 22 Apr 16 |
158.00000 +3.00 |
162.00 | 155.25 | 156.75 | 94,135 |
| 21 Apr 16 |
155.00000 +4.75 |
156.75 | 150.75 | 152.00 | 35,853 |
| 20 Apr 16 |
150.25000 -2.00 |
152.00 | 148.25 | 148.25 | 28,631 |
| 19 Apr 16 |
152.25000 +0.00 |
154.25 | 147.50 | 154.25 | 263,353 |
| 18 Apr 16 |
152.25000 +1.75 |
155.00 | 149.00 | 149.00 | 182,580 |
| 15 Apr 16 |
150.50000 -3.00 |
156.75 | 150.50 | 155.25 | 41,920 |
| 14 Apr 16 |
153.50000 +3.00 |
156.50 | 149.50 | 149.50 | 24,369 |
| 13 Apr 16 |
150.50000 -0.25 |
156.00 | 150.00 | 156.00 | 53,365 |
| 12 Apr 16 |
150.75000 +0.50 |
155.00 | 150.75 | 155.00 | 10,522 |
| 11 Apr 16 |
150.25000 +0.75 |
155.25 | 150.00 | 155.25 | 12,016 |
| 08 Apr 16 |
149.50000 -3.00 |
157.00 | 149.00 | 156.00 | 15,434 |
| 07 Apr 16 |
152.50000 -0.25 |
156.25 | 149.25 | 154.25 | 18,143 |
| 06 Apr 16 |
152.75000 +1.50 |
155.25 | 149.25 | 153.75 | 10,044 |
| 05 Apr 16 |
151.25000 +0.25 |
155.25 | 149.00 | 153.50 | 83,544 |
| 04 Apr 16 |
151.00000 +1.25 |
155.25 | 151.00 | 151.25 | 26,317 |
| 01 Apr 16 |
149.75000 +0.75 |
150.00 | 147.50 | 149.25 | 42,448 |
| 31 Mar 16 |
149.00000 -5.00 |
158.00 | 147.50 | 158.00 | 49,304 |
| 30 Mar 16 |
154.00000 -4.00 |
161.95 | 152.00 | 160.00 | 83,531 |
| 29 Mar 16 |
158.00000 +0.00 |
165.00 | 156.50 | 163.00 | 134,391 |
| 24 Mar 16 |
158.00000 +0.00 |
162.00 | 157.96 | 161.25 | 38,247 |
| 23 Mar 16 |
158.00000 -9.75 |
168.25 | 156.63 | 168.25 | 76,431 |
| 22 Mar 16 |
167.75000 +8.75 |
168.25 | 156.48 | 163.00 | 77,552 |
| 21 Mar 16 |
159.00000 -9.00 |
163.00 | 156.48 | 163.00 | 16,690 |
| 18 Mar 16 |
168.00000 +6.75 |
168.00 | 156.00 | 164.25 | 95,280 |
| 17 Mar 16 |
161.25000 -0.75 |
164.75 | 156.50 | 162.75 | 61,881 |
| 16 Mar 16 |
162.00000 -0.25 |
162.75 | 156.50 | 162.75 | 358,699 |
| 15 Mar 16 |
162.25000 +3.75 |
162.75 | 159.25 | 159.75 | 42,987 |
| 14 Mar 16 |
158.50000 +2.25 |
159.75 | 156.00 | 156.00 | 52,080 |
| 11 Mar 16 |
156.25000 -1.25 |
157.27 | 155.00 | 155.00 | 9,586 |
| 10 Mar 16 |
157.50000 +4.50 |
159.75 | 155.71 | 158.00 | 125,901 |
| 09 Mar 16 |
153.00000 -4.50 |
159.18 | 150.75 | 157.25 | 89,241 |
| 08 Mar 16 |
157.50000 +2.00 |
157.75 | 155.52 | 157.75 | 59,140 |
| 07 Mar 16 |
155.50000 +0.00 |
160.00 | 155.00 | 159.75 | 55,110 |
| 04 Mar 16 |
155.50000 -0.25 |
156.00 | 154.25 | 155.00 | 21,179 |
| 03 Mar 16 |
155.75000 -1.75 |
160.50 | 155.00 | 158.50 | 36,259 |
| 02 Mar 16 |
157.50000 -3.50 |
161.00 | 156.50 | 161.00 | 61,179 |
| 01 Mar 16 |
161.00000 +1.25 |
168.00 | 157.25 | 159.00 | 150,471 |
| 29 Feb 16 |
159.75000 +9.50 |
159.75 | 146.50 | 146.50 | 66,196 |
| 26 Feb 16 |
150.25000 -1.50 |
152.50 | 148.56 | 149.50 | 20,380 |
| 25 Feb 16 |
151.75000 +1.25 |
153.00 | 148.75 | 148.75 | 31,782 |
| 24 Feb 16 |
150.50000 +4.00 |
153.00 | 150.00 | 153.00 | 7,679 |
| 23 Feb 16 |
146.50000 -4.25 |
149.76 | 146.25 | 146.25 | 8,562 |
| 22 Feb 16 |
150.75000 +1.50 |
151.75 | 147.63 | 147.75 | 24,998 |
| 19 Feb 16 |
149.25000 +3.25 |
151.00 | 147.25 | 149.00 | 5,112 |
| 18 Feb 16 |
146.00000 +1.50 |
147.00 | 142.00 | 145.00 | 42,909 |
| 17 Feb 16 |
144.50000 +8.00 |
145.00 | 137.00 | 138.00 | 79,405 |
| 16 Feb 16 |
136.50000 +4.75 |
137.75 | 133.00 | 134.00 | 212,722 |
| 15 Feb 16 |
131.75000 -0.50 |
139.00 | 131.75 | 139.00 | 55,908 |
| 12 Feb 16 |
132.25000 -7.50 |
142.00 | 132.00 | 142.00 | 68,668 |
| 11 Feb 16 |
139.75000 -3.25 |
140.63 | 135.69 | 140.25 | 23,669 |
| 10 Feb 16 |
143.00000 -3.75 |
149.25 | 139.50 | 149.25 | 68,782 |
| 09 Feb 16 |
146.75000 -4.50 |
153.00 | 145.75 | 152.25 | 78,873 |
| 08 Feb 16 |
151.25000 -3.00 |
155.75 | 150.25 | 151.00 | 19,336 |
| 05 Feb 16 |
154.25000 +2.50 |
155.00 | 152.50 | 155.00 | 9,455 |
| 04 Feb 16 |
151.75000 -4.25 |
161.06 | 151.00 | 160.00 | 43,326 |
| 03 Feb 16 |
156.00000 -1.50 |
158.94 | 155.39 | 157.75 | 18,714 |
| 02 Feb 16 |
157.50000 -0.50 |
162.00 | 155.50 | 158.75 | 130,038 |
| 01 Feb 16 |
158.00000 -1.50 |
161.75 | 155.50 | 155.50 | 36,158 |
| 29 Jan 16 |
159.50000 +2.50 |
162.50 | 156.54 | 158.75 | 35,118 |
| 28 Jan 16 |
157.00000 -0.25 |
162.00 | 156.60 | 161.75 | 41,211 |
| 27 Jan 16 |
157.25000 -0.75 |
158.69 | 155.50 | 157.75 | 15,126 |
| 26 Jan 16 |
158.00000 +0.00 |
160.00 | 157.00 | 157.25 | 45,209 |
| 25 Jan 16 |
158.00000 +6.00 |
159.50 | 154.06 | 155.00 | 47,946 |
| 22 Jan 16 |
152.00000 +1.00 |
155.00 | 151.25 | 155.00 | 213,438 |
| 21 Jan 16 |
151.00000 -0.50 |
152.59 | 150.00 | 151.00 | 182,383 |
| 20 Jan 16 |
151.50000 -1.25 |
154.00 | 148.50 | 154.00 | 26,986 |
| 19 Jan 16 |
152.75000 +0.25 |
154.00 | 150.00 | 151.00 | 58,804 |
| 18 Jan 16 |
152.50000 +0.50 |
153.75 | 148.16 | 152.75 | 72,679 |
| 15 Jan 16 |
152.00000 -2.00 |
155.00 | 151.41 | 153.50 | 24,376 |
| 14 Jan 16 |
154.00000 -2.00 |
157.00 | 150.50 | 157.00 | 50,828 |
| 13 Jan 16 |
156.00000 -4.50 |
162.00 | 155.75 | 157.25 | 55,206 |
| 12 Jan 16 |
160.50000 +1.75 |
162.00 | 155.25 | 159.25 | 158,015 |
| 11 Jan 16 |
158.75000 +0.00 |
163.75 | 158.50 | 159.00 | 69,727 |
| 08 Jan 16 |
158.75000 +0.75 |
161.00 | 158.00 | 159.25 | 47,757 |
| 07 Jan 16 |
158.00000 -1.25 |
161.00 | 157.50 | 159.25 | 91,572 |
| 06 Jan 16 |
159.25000 -4.75 |
163.00 | 158.00 | 159.00 | 31,891 |
| 05 Jan 16 |
164.00000 +3.00 |
164.00 | 159.75 | 160.25 | 122,082 |
| 04 Jan 16 |
161.00000 +4.50 |
161.75 | 156.72 | 158.25 | 93,096 |
| 31 Dec 15 |
156.50000 -3.75 |
161.00 | 156.50 | 158.75 | 2,174 |
| 30 Dec 15 |
160.25000 -1.50 |
162.00 | 156.99 | 162.00 | 31,742 |
| 29 Dec 15 |
161.75000 +1.88 |
162.00 | 159.22 | 160.00 | 16,068 |
| 24 Dec 15 |
159.87500 +1.13 |
160.50 | 158.00 | 158.50 | 3,119 |
| 23 Dec 15 |
158.75000 -2.50 |
161.00 | 158.00 | 159.25 | 15,803 |
| 22 Dec 15 |
161.25000 +3.50 |
162.00 | 154.82 | 158.00 | 62,553 |
| 21 Dec 15 |
157.75000 +4.75 |
158.00 | 153.50 | 154.75 | 281,708 |
| 18 Dec 15 |
153.00000 +5.50 |
153.00 | 146.78 | 148.00 | 142,932 |
| 17 Dec 15 |
147.50000 -0.50 |
152.75 | 147.50 | 152.75 | 46,421 |
| 16 Dec 15 |
148.00000 +0.25 |
152.50 | 147.50 | 147.50 | 20,192 |
| 15 Dec 15 |
147.75000 -1.75 |
152.00 | 147.50 | 148.50 | 26,309 |
| 14 Dec 15 |
149.50000 +0.75 |
153.00 | 147.50 | 149.25 | 47,272 |
| 11 Dec 15 |
148.75000 -1.50 |
152.00 | 147.50 | 149.50 | 39,260 |
| 10 Dec 15 |
150.25000 +1.75 |
152.25 | 147.60 | 150.25 | 33,301 |
| 09 Dec 15 |
148.50000 -2.75 |
150.00 | 147.50 | 147.50 | 23,238 |
| 08 Dec 15 |
151.25000 -2.25 |
152.75 | 147.50 | 149.75 | 38,635 |
| 07 Dec 15 |
153.50000 +1.50 |
156.00 | 146.00 | 150.00 | 37,859 |
| 04 Dec 15 |
152.00000 -1.00 |
153.00 | 149.00 | 153.00 | 21,827 |
| 03 Dec 15 |
153.00000 -2.00 |
155.00 | 152.00 | 153.00 | 12,711 |
| 02 Dec 15 |
155.00000 +1.50 |
155.00 | 148.55 | 151.00 | 59,642 |
| 01 Dec 15 |
153.50000 +4.50 |
154.50 | 146.53 | 150.00 | 49,235 |
| 30 Nov 15 |
149.00000 +3.00 |
151.00 | 144.25 | 144.25 | 84,138 |
| 27 Nov 15 |
146.00000 -2.50 |
155.00 | 144.50 | 155.00 | 60,218 |
| 26 Nov 15 |
148.50000 +4.25 |
159.00 | 144.75 | 145.00 | 149,746 |
| 25 Nov 15 |
144.25000 +3.25 |
144.25 | 139.67 | 140.00 | 28,787 |
| 24 Nov 15 |
141.00000 +1.75 |
141.82 | 138.62 | 140.00 | 8,469 |
| 23 Nov 15 |
139.25000 -1.00 |
140.25 | 135.00 | 135.00 | 79,603 |
| 20 Nov 15 |
140.25000 +6.25 |
140.50 | 134.00 | 134.00 | 27,585 |
| 19 Nov 15 |
134.00000 +0.50 |
135.00 | 133.00 | 133.00 | 18,183 |
| 18 Nov 15 |
133.50000 -1.75 |
134.25 | 131.50 | 134.25 | 27,877 |
| 17 Nov 15 |
135.25000 +5.75 |
136.50 | 127.50 | 129.00 | 57,015 |
| 16 Nov 15 |
129.50000 +3.25 |
129.75 | 124.91 | 129.75 | 4,856 |
| 13 Nov 15 |
126.25000 +0.50 |
130.75 | 124.04 | 130.75 | 30,113 |
| 12 Nov 15 |
125.75000 -3.75 |
130.00 | 124.00 | 130.00 | 39,400 |
| 11 Nov 15 |
129.50000 -2.00 |
132.00 | 125.00 | 125.00 | 49,898 |
| 10 Nov 15 |
131.50000 +2.50 |
132.00 | 125.00 | 125.00 | 44,754 |
| 09 Nov 15 |
129.00000 -2.00 |
131.75 | 128.00 | 130.75 | 115,107 |
| 06 Nov 15 |
131.00000 +0.00 |
131.00 | 128.25 | 131.00 | 4,936 |
| 05 Nov 15 |
131.00000 +1.00 |
131.00 | 125.00 | 125.00 | 174,435 |
| 04 Nov 15 |
130.00000 +2.00 |
130.00 | 128.50 | 128.50 | 23,580 |
| 03 Nov 15 |
128.00000 +2.00 |
129.25 | 125.00 | 125.00 | 283,536 |
| 02 Nov 15 |
126.00000 -1.75 |
130.00 | 125.00 | 125.00 | 40,207 |
| 30 Oct 15 |
127.75000 -1.25 |
129.50 | 126.86 | 128.00 | 41,533 |
| 29 Oct 15 |
129.00000 -0.25 |
129.50 | 124.00 | 128.50 | 78,397 |
| 28 Oct 15 |
129.25000 -0.50 |
130.25 | 128.75 | 128.75 | 4,071 |
| 27 Oct 15 |
129.75000 -2.25 |
131.89 | 125.00 | 125.00 | 15,601 |
| 26 Oct 15 |
132.00000 +3.75 |
132.00 | 126.05 | 132.00 | 13,632 |
| 23 Oct 15 |
128.25000 -1.25 |
129.90 | 126.25 | 126.25 | 26,818 |
| 22 Oct 15 |
129.50000 +2.50 |
129.75 | 126.84 | 128.75 | 20,022 |
| 21 Oct 15 |
127.00000 +0.75 |
130.00 | 125.50 | 129.25 | 62,258 |
| 20 Oct 15 |
126.25000 -4.25 |
135.00 | 126.25 | 135.00 | 43,201 |
| 19 Oct 15 |
130.50000 +0.50 |
131.50 | 128.01 | 130.00 | 57,885 |
| 16 Oct 15 |
130.00000 -3.00 |
131.75 | 130.00 | 131.50 | 206,888 |
| 15 Oct 15 |
133.00000 -1.00 |
133.00 | 132.00 | 132.50 | 8,163 |
| 14 Oct 15 |
134.00000 +0.75 |
134.75 | 134.00 | 134.75 | 9,452 |
| 13 Oct 15 |
133.25000 -0.75 |
137.00 | 132.75 | 134.00 | 405,429 |
| 12 Oct 15 |
134.00000 +1.50 |
136.75 | 131.22 | 134.75 | 19,789 |
| 09 Oct 15 |
132.50000 +0.50 |
134.00 | 130.72 | 132.25 | 39,151 |
| 08 Oct 15 |
132.00000 +1.00 |
134.25 | 130.00 | 133.75 | 154,703 |
| 07 Oct 15 |
131.00000 -3.25 |
134.25 | 130.59 | 134.25 | 109,532 |
| 06 Oct 15 |
134.25000 +0.75 |
134.25 | 134.00 | 134.25 | 39,826 |
| 05 Oct 15 |
133.50000 -0.75 |
134.25 | 133.50 | 134.25 | 65,470 |
| 02 Oct 15 |
134.25000 +0.00 |
135.00 | 132.50 | 135.00 | 53,191 |
| 01 Oct 15 |
134.25000 +1.25 |
136.75 | 133.50 | 134.00 | 349,838 |
| 30 Sep 15 |
133.00000 -1.00 |
134.50 | 132.66 | 134.50 | 87,097 |
| 29 Sep 15 |
134.00000 +1.00 |
134.50 | 132.00 | 132.50 | 217,563 |
| 28 Sep 15 |
133.00000 -0.75 |
133.75 | 131.00 | 133.00 | 110,951 |
| 25 Sep 15 |
133.75000 +1.75 |
135.00 | 130.00 | 130.00 | 459,678 |
| 24 Sep 15 |
132.00000 -1.00 |
133.00 | 131.50 | 132.25 | 58,026 |
| 23 Sep 15 |
133.00000 +3.00 |
133.00 | 130.75 | 131.00 | 74,981 |
| 22 Sep 15 |
130.00000 -7.00 |
134.00 | 122.50 | 134.00 | 199,537 |
| 21 Sep 15 |
137.00000 -4.50 |
142.50 | 135.00 | 142.50 | 115,001 |
| 18 Sep 15 |
141.50000 -1.50 |
147.00 | 141.50 | 147.00 | 726,800 |
| 17 Sep 15 |
143.00000 -3.25 |
145.85 | 140.00 | 140.00 | 194,152 |
| 16 Sep 15 |
146.25000 +2.75 |
146.50 | 143.00 | 143.75 | 454,644 |
| 15 Sep 15 |
143.50000 -0.50 |
145.50 | 143.00 | 144.00 | 12,730 |
| 14 Sep 15 |
144.00000 -12.75 |
155.56 | 141.00 | 155.50 | 326,362 |
| 11 Sep 15 |
156.75000 -1.00 |
158.00 | 155.50 | 158.00 | 22,897 |
| 10 Sep 15 |
157.75000 +0.00 |
158.00 | 155.44 | 157.50 | 53,523 |
| 09 Sep 15 |
157.75000 +2.25 |
160.00 | 156.10 | 156.50 | 43,096 |
| 08 Sep 15 |
155.50000 -1.25 |
157.00 | 155.50 | 157.00 | 15,684 |
| 07 Sep 15 |
156.75000 +0.75 |
157.00 | 155.50 | 156.75 | 28,474 |
| 04 Sep 15 |
156.00000 -2.25 |
156.50 | 155.00 | 156.50 | 525,335 |
| 03 Sep 15 |
158.25000 +0.25 |
159.75 | 157.00 | 158.00 | 87,848 |
| 02 Sep 15 |
158.00000 -0.75 |
163.00 | 156.19 | 163.00 | 31,882 |
| 01 Sep 15 |
158.75000 -0.25 |
160.25 | 154.75 | 158.25 | 100,295 |
| 28 Aug 15 |
159.00000 -3.75 |
164.00 | 155.00 | 160.00 | 579,445 |
| 27 Aug 15 |
162.75000 +5.75 |
163.00 | 155.82 | 158.00 | 74,697 |
| 26 Aug 15 |
157.00000 +5.00 |
158.00 | 147.25 | 152.00 | 32,281 |
| 25 Aug 15 |
152.00000 +6.50 |
152.00 | 143.00 | 143.00 | 171,176 |
| 24 Aug 15 |
145.50000 -7.25 |
148.00 | 144.25 | 148.00 | 45,256 |
| 21 Aug 15 |
152.75000 -1.00 |
156.00 | 149.70 | 156.00 | 821,264 |
| 20 Aug 15 |
153.75000 +0.25 |
154.00 | 150.94 | 153.00 | 260,044 |
| 19 Aug 15 |
153.50000 +1.50 |
154.00 | 148.60 | 154.00 | 16,515 |
| 18 Aug 15 |
152.00000 -5.50 |
156.39 | 150.00 | 156.00 | 45,568 |
| 17 Aug 15 |
157.50000 +8.00 |
157.50 | 150.25 | 152.50 | 55,235 |
| 14 Aug 15 |
149.50000 +0.00 |
152.50 | 148.00 | 152.50 | 29,049 |
| 13 Aug 15 |
149.50000 -2.25 |
152.00 | 149.50 | 150.00 | 58,850 |
| 12 Aug 15 |
151.75000 -1.75 |
152.50 | 148.50 | 152.25 | 57,528 |
| 11 Aug 15 |
153.50000 +4.75 |
153.50 | 146.40 | 148.75 | 465,619 |
| 10 Aug 15 |
148.75000 +2.75 |
150.00 | 145.25 | 150.00 | 27,532 |
| 07 Aug 15 |
146.00000 -1.00 |
150.00 | 146.00 | 148.00 | 50,922 |
| 06 Aug 15 |
147.00000 -1.75 |
148.00 | 146.00 | 147.50 | 64,746 |
| 05 Aug 15 |
148.75000 +0.75 |
149.75 | 146.00 | 149.75 | 74,361 |
| 04 Aug 15 |
148.00000 -1.50 |
150.00 | 148.00 | 150.00 | 23,421 |
| 03 Aug 15 |
149.50000 +1.00 |
150.00 | 144.24 | 149.75 | 26,887 |
| 31 Jul 15 |
148.50000 +1.00 |
149.50 | 144.00 | 147.50 | 85,364 |
| 30 Jul 15 |
147.50000 -0.50 |
148.00 | 143.50 | 147.75 | 56,074 |
| 29 Jul 15 |
148.00000 +1.00 |
149.75 | 145.25 | 149.75 | 20,628 |
| 28 Jul 15 |
147.00000 +0.75 |
147.50 | 145.50 | 147.50 | 43,273 |
| 27 Jul 15 |
146.25000 -3.25 |
149.75 | 144.71 | 149.75 | 28,556 |
| 24 Jul 15 |
149.50000 -0.25 |
149.75 | 143.00 | 144.25 | 28,623 |
| 23 Jul 15 |
149.75000 +3.00 |
149.75 | 146.50 | 149.75 | 17,556 |
| 22 Jul 15 |
146.75000 +0.00 |
148.00 | 145.00 | 148.00 | 21,540 |
| 21 Jul 15 |
146.75000 -2.50 |
148.75 | 145.75 | 148.75 | 24,309 |
| 20 Jul 15 |
149.25000 +1.75 |
149.75 | 144.78 | 147.50 | 27,697 |
| 17 Jul 15 |
147.50000 -0.25 |
147.75 | 144.00 | 144.00 | 37,985 |
| 16 Jul 15 |
147.75000 +3.75 |
147.75 | 142.50 | 145.50 | 8,358 |
| 15 Jul 15 |
144.00000 -0.75 |
146.25 | 143.75 | 146.25 | 13,547 |
| 14 Jul 15 |
144.75000 -2.25 |
147.50 | 144.50 | 147.50 | 25,554 |
| 13 Jul 15 |
147.00000 +3.25 |
148.00 | 141.25 | 147.75 | 38,030 |
| 10 Jul 15 |
143.75000 +0.50 |
145.44 | 143.75 | 143.75 | 3,829 |
| 09 Jul 15 |
143.25000 -1.75 |
146.44 | 142.75 | 143.75 | 26,275 |
| 08 Jul 15 |
145.00000 -0.75 |
146.25 | 145.00 | 145.25 | 25,145 |
| 07 Jul 15 |
145.75000 -0.25 |
147.25 | 145.00 | 145.25 | 90,792 |
| 06 Jul 15 |
146.00000 -1.00 |
148.00 | 145.00 | 148.00 | 218,667 |
| 03 Jul 15 |
147.00000 -1.00 |
149.75 | 147.00 | 149.75 | 37,704 |
| 02 Jul 15 |
148.00000 -1.00 |
150.00 | 148.00 | 148.25 | 41,835 |
| 01 Jul 15 |
149.00000 +3.75 |
150.00 | 145.00 | 147.50 | 47,336 |
| 30 Jun 15 |
145.25000 -0.75 |
146.75 | 144.85 | 145.00 | 214,370 |
| 29 Jun 15 |
146.00000 -2.00 |
147.50 | 142.75 | 146.00 | 46,633 |
| 26 Jun 15 |
148.00000 +0.75 |
148.50 | 145.95 | 146.75 | 97,189 |
| 25 Jun 15 |
147.25000 -0.50 |
147.63 | 144.50 | 144.50 | 16,198 |
| 24 Jun 15 |
147.75000 +0.25 |
147.75 | 145.50 | 146.75 | 12,854 |
| 23 Jun 15 |
147.50000 +2.50 |
148.50 | 144.10 | 145.00 | 21,043 |
| 22 Jun 15 |
145.00000 +1.00 |
146.00 | 143.25 | 143.50 | 368,822 |
| 19 Jun 15 |
144.00000 -1.50 |
148.50 | 142.69 | 143.25 | 529,893 |
| 18 Jun 15 |
145.50000 +0.50 |
146.00 | 140.27 | 144.00 | 235,847 |
| 17 Jun 15 |
145.00000 +2.00 |
147.00 | 141.25 | 144.00 | 112,360 |
| 16 Jun 15 |
143.00000 +0.00 |
145.75 | 142.55 | 143.50 | 56,642 |
| 15 Jun 15 |
143.00000 +0.50 |
146.25 | 140.00 | 140.00 | 321,752 |
| 12 Jun 15 |
142.50000 +0.25 |
144.50 | 140.25 | 143.00 | 95,151 |
| 11 Jun 15 |
142.25000 +0.50 |
143.30 | 141.38 | 142.75 | 81,222 |
| 10 Jun 15 |
141.75000 +0.00 |
142.22 | 141.00 | 141.25 | 29,762 |
| 09 Jun 15 |
141.75000 +2.00 |
142.00 | 140.00 | 142.00 | 0 |
| 08 Jun 15 |
139.75000 +0.00 |
140.75 | 139.50 | 139.75 | 0 |
| 05 Jun 15 |
139.75000 +0.00 |
142.00 | 138.28 | 139.75 | 109,398 |
| 04 Jun 15 |
139.75000 -0.75 |
141.00 | 138.50 | 138.75 | 105,172 |
| 03 Jun 15 |
140.50000 -3.75 |
145.00 | 140.50 | 145.00 | 43,218 |
| 02 Jun 15 |
144.25000 +2.50 |
145.00 | 139.75 | 141.50 | 116,005 |
| 01 Jun 15 |
141.75000 +0.75 |
143.00 | 139.25 | 141.75 | 82,083 |
| 29 May 15 |
141.00000 -3.00 |
144.00 | 141.00 | 142.00 | 26,265 |
| 28 May 15 |
144.00000 +2.00 |
144.50 | 141.27 | 144.00 | 31,367 |
| 27 May 15 |
142.00000 -2.50 |
145.00 | 141.30 | 144.00 | 87,544 |
| 26 May 15 |
144.50000 -2.00 |
149.06 | 142.00 | 146.25 | 67,325 |
| 22 May 15 |
146.50000 +0.00 |
150.00 | 146.00 | 150.00 | 47,835 |
| 21 May 15 |
146.50000 -2.50 |
150.06 | 144.44 | 145.75 | 50,423 |
| 20 May 15 |
149.00000 -2.50 |
152.75 | 146.20 | 150.00 | 1,087,757 |
| 19 May 15 |
151.50000 +0.00 |
154.75 | 149.84 | 154.00 | 112,175 |
| 18 May 15 |
151.50000 -1.25 |
155.00 | 148.50 | 155.00 | 146,512 |
| 15 May 15 |
152.75000 +0.75 |
158.00 | 150.38 | 151.75 | 210,006 |
| 14 May 15 |
152.00000 +6.75 |
152.00 | 143.29 | 147.50 | 75,690 |
| 13 May 15 |
145.25000 +4.50 |
146.75 | 138.00 | 138.00 | 125,003 |
| 12 May 15 |
140.75000 +7.75 |
146.00 | 133.50 | 133.50 | 297,955 |
| 11 May 15 |
133.00000 +2.00 |
135.00 | 128.50 | 129.00 | 55,947 |
| 08 May 15 |
131.00000 -1.00 |
132.88 | 128.50 | 130.75 | 63,767 |
| 07 May 15 |
132.00000 -1.25 |
134.00 | 132.00 | 132.00 | 26,134 |
| 06 May 15 |
133.25000 +2.00 |
133.50 | 130.44 | 133.50 | 66,250 |
| 05 May 15 |
131.25000 +1.25 |
135.00 | 128.50 | 132.00 | 57,166 |
| 01 May 15 |
130.00000 -3.75 |
134.75 | 130.00 | 134.00 | 63,646 |
| 30 Apr 15 |
133.75000 -0.75 |
136.75 | 132.50 | 136.25 | 27,684 |
| 29 Apr 15 |
134.50000 +2.00 |
135.75 | 132.38 | 134.50 | 47,826 |
| 28 Apr 15 |
132.50000 -1.50 |
141.25 | 132.50 | 135.50 | 146,313 |
| 27 Apr 15 |
134.00000 +5.00 |
135.75 | 128.12 | 129.00 | 122,301 |
| 24 Apr 15 |
129.00000 +2.00 |
129.00 | 126.84 | 127.00 | 101,370 |
| 23 Apr 15 |
127.00000 -0.50 |
129.00 | 126.50 | 129.00 | 23,287 |
| 22 Apr 15 |
127.50000 -0.25 |
128.00 | 126.00 | 128.00 | 141,689 |
| 21 Apr 15 |
127.75000 -0.50 |
129.50 | 125.91 | 129.00 | 117,168 |
| 20 Apr 15 |
128.25000 -4.50 |
135.15 | 123.00 | 130.00 | 192,384 |
| 17 Apr 15 |
132.75000 -0.25 |
135.75 | 132.75 | 135.00 | 22,413 |
| 16 Apr 15 |
133.00000 +1.25 |
134.00 | 130.50 | 130.50 | 77,783 |
| 15 Apr 15 |
131.75000 -1.50 |
135.80 | 131.00 | 131.00 | 80,917 |
| 14 Apr 15 |
133.25000 +0.00 |
136.25 | 131.05 | 134.00 | 85,662 |
| 13 Apr 15 |
133.25000 +2.00 |
137.50 | 132.31 | 132.50 | 105,280 |
| 10 Apr 15 |
131.25000 -1.25 |
134.94 | 130.50 | 130.50 | 102,900 |
| 09 Apr 15 |
132.50000 -0.25 |
137.50 | 130.75 | 137.50 | 59,443 |
| 08 Apr 15 |
132.75000 +3.00 |
135.75 | 130.94 | 135.00 | 46,307 |
| 07 Apr 15 |
129.75000 -2.38 |
134.00 | 129.75 | 130.00 | 77,178 |
| 02 Apr 15 |
132.12500 -0.38 |
135.50 | 131.50 | 135.50 | 89,502 |
| 01 Apr 15 |
132.50000 -1.00 |
135.50 | 131.50 | 132.00 | 76,429 |
| 31 Mar 15 |
133.50000 -2.50 |
136.25 | 133.50 | 134.50 | 77,170 |
| 30 Mar 15 |
136.00000 +4.00 |
137.00 | 132.41 | 135.75 | 111,091 |
| 27 Mar 15 |
132.00000 +0.00 |
134.54 | 131.00 | 131.00 | 182,132 |
| 26 Mar 15 |
132.00000 -3.00 |
134.88 | 131.50 | 134.50 | 89,478 |
| 25 Mar 15 |
135.00000 +3.75 |
137.00 | 131.50 | 133.50 | 145,205 |
| 24 Mar 15 |
131.25000 -1.00 |
134.00 | 131.00 | 132.75 | 64,116 |
| 23 Mar 15 |
132.25000 +0.50 |
133.50 | 131.00 | 131.00 | 69,361 |
| 20 Mar 15 |
131.75000 -0.50 |
134.00 | 131.00 | 134.00 | 85,127 |
| 19 Mar 15 |
132.25000 +1.25 |
133.25 | 129.00 | 129.00 | 63,513 |
| 18 Mar 15 |
131.00000 +0.00 |
133.00 | 129.00 | 132.00 | 207,591 |
| 17 Mar 15 |
131.00000 +6.00 |
132.00 | 125.75 | 130.00 | 426,049 |
| 16 Mar 15 |
125.00000 -1.00 |
129.00 | 125.00 | 126.00 | 113,971 |
| 13 Mar 15 |
126.00000 +8.00 |
128.00 | 118.00 | 120.25 | 388,252 |
| 12 Mar 15 |
118.00000 -11.50 |
123.00 | 113.49 | 121.00 | 777,847 |
| 11 Mar 15 |
129.50000 -3.00 |
135.00 | 126.95 | 135.00 | 103,842 |
| 10 Mar 15 |
132.50000 -0.50 |
134.50 | 131.30 | 131.75 | 178,929 |
| 09 Mar 15 |
133.00000 -1.00 |
135.00 | 128.93 | 135.00 | 116,467 |
| 06 Mar 15 |
134.00000 -0.75 |
135.00 | 130.63 | 135.00 | 175,590 |
| 05 Mar 15 |
134.75000 +4.25 |
135.00 | 128.93 | 131.75 | 218,707 |
| 04 Mar 15 |
130.50000 -1.00 |
132.25 | 129.50 | 130.25 | 61,467 |
| 03 Mar 15 |
131.50000 -0.50 |
135.00 | 130.00 | 135.00 | 70,386 |
| 02 Mar 15 |
132.00000 -1.00 |
138.50 | 130.50 | 138.50 | 109,956 |
| 27 Feb 15 |
133.00000 -3.00 |
137.86 | 131.75 | 131.75 | 79,174 |
| 26 Feb 15 |
136.00000 -2.75 |
138.50 | 133.25 | 138.50 | 195,107 |
| 25 Feb 15 |
138.75000 +4.50 |
139.00 | 133.00 | 136.50 | 221,544 |
| 24 Feb 15 |
134.25000 +3.25 |
136.50 | 131.38 | 132.00 | 178,216 |
| 23 Feb 15 |
131.00000 +5.75 |
131.40 | 123.88 | 126.00 | 165,986 |
| 20 Feb 15 |
125.25000 +1.50 |
126.00 | 123.25 | 125.00 | 64,805 |
| 19 Feb 15 |
123.75000 -0.75 |
125.00 | 122.00 | 125.00 | 86,810 |
| 18 Feb 15 |
124.50000 -1.25 |
127.00 | 121.25 | 127.00 | 222,149 |
| 17 Feb 15 |
125.75000 +2.00 |
125.75 | 122.75 | 123.75 | 67,302 |
| 16 Feb 15 |
123.75000 -1.00 |
125.50 | 121.33 | 125.00 | 86,288 |
| 13 Feb 15 |
124.75000 +5.25 |
125.00 | 117.75 | 119.00 | 199,351 |
| 12 Feb 15 |
119.50000 +0.50 |
121.00 | 118.25 | 118.75 | 82,491 |
| 11 Feb 15 |
119.00000 -0.50 |
121.25 | 117.63 | 120.00 | 255,212 |
| 10 Feb 15 |
119.50000 -0.75 |
121.50 | 118.25 | 118.25 | 152,285 |
| 09 Feb 15 |
120.25000 -0.50 |
122.19 | 118.25 | 120.00 | 204,529 |
| 06 Feb 15 |
120.75000 +4.50 |
120.75 | 116.56 | 117.00 | 207,243 |
| 05 Feb 15 |
116.25000 +2.75 |
117.00 | 110.50 | 114.00 | 203,512 |
| 04 Feb 15 |
113.50000 +1.50 |
113.50 | 111.25 | 112.50 | 73,982 |
| 03 Feb 15 |
112.00000 +1.25 |
112.50 | 111.00 | 112.50 | 29,044 |
| 02 Feb 15 |
110.75000 +0.25 |
112.25 | 109.00 | 112.25 | 88,760 |
| 30 Jan 15 |
110.50000 +1.00 |
112.50 | 108.44 | 112.50 | 57,411 |
| 29 Jan 15 |
109.50000 -2.00 |
112.06 | 107.50 | 110.25 | 145,669 |
| 28 Jan 15 |
111.50000 -2.00 |
114.00 | 110.75 | 114.00 | 144,964 |
| 27 Jan 15 |
113.50000 +4.00 |
113.50 | 109.39 | 109.75 | 164,761 |
| 26 Jan 15 |
109.50000 +0.00 |
111.55 | 108.50 | 108.50 | 128,280 |
| 23 Jan 15 |
109.50000 -1.50 |
113.00 | 108.25 | 113.00 | 98,515 |
| 22 Jan 15 |
111.00000 +0.25 |
112.00 | 107.25 | 107.25 | 331,265 |
| 21 Jan 15 |
110.75000 -0.25 |
111.50 | 109.38 | 111.50 | 63,866 |
| 20 Jan 15 |
111.00000 +0.00 |
111.50 | 110.13 | 111.50 | 67,794 |
| 19 Jan 15 |
111.00000 +3.25 |
111.00 | 107.25 | 108.25 | 290,805 |
| 16 Jan 15 |
107.75000 -1.25 |
108.25 | 107.00 | 108.00 | 736,609 |
| 15 Jan 15 |
109.00000 +0.25 |
112.25 | 108.00 | 111.00 | 195,612 |
| 14 Jan 15 |
108.75000 -2.50 |
114.00 | 108.75 | 114.00 | 150,607 |
| 13 Jan 15 |
111.25000 +0.00 |
112.75 | 111.05 | 112.75 | 45,406 |
| 12 Jan 15 |
111.25000 -0.25 |
112.88 | 111.00 | 111.75 | 148,740 |
| 09 Jan 15 |
111.50000 -2.25 |
113.50 | 110.00 | 110.00 | 216,311 |
| 08 Jan 15 |
113.75000 +6.25 |
113.75 | 107.06 | 108.00 | 411,058 |
| 07 Jan 15 |
107.50000 +2.00 |
108.00 | 103.75 | 106.00 | 135,250 |
| 06 Jan 15 |
105.50000 +2.50 |
106.00 | 102.50 | 106.00 | 164,688 |
| 05 Jan 15 |
103.00000 -2.75 |
106.00 | 102.50 | 106.00 | 288,253 |
| 02 Jan 15 |
105.75000 +2.25 |
105.75 | 102.36 | 103.50 | 119,800 |
| 31 Dec 14 |
103.50000 +2.50 |
103.50 | 100.42 | 101.00 | 14,244 |
| 30 Dec 14 |
101.00000 -0.50 |
103.25 | 99.50 | 101.50 | 119,448 |
| 29 Dec 14 |
101.50000 +1.50 |
101.50 | 96.00 | 101.00 | 140,826 |
| 24 Dec 14 |
100.00000 +2.00 |
100.45 | 96.00 | 96.00 | 100,809 |
| 23 Dec 14 |
98.00000 +0.25 |
100.50 | 97.00 | 100.50 | 202,562 |
| 22 Dec 14 |
97.75000 +0.00 |
100.00 | 96.75 | 100.00 | 216,474 |
| 19 Dec 14 |
97.75000 -0.50 |
99.50 | 97.50 | 99.50 | 205,852 |
| 18 Dec 14 |
98.25000 -1.25 |
99.31 | 97.00 | 97.00 | 212,482 |
| 17 Dec 14 |
99.50000 +1.00 |
99.75 | 98.00 | 98.00 | 103,306 |
| 16 Dec 14 |
98.50000 -0.50 |
99.75 | 98.00 | 98.00 | 1,265,147 |
| 15 Dec 14 |
99.00000 +0.25 |
100.30 | 98.71 | 100.00 | 1,310,892 |
| 12 Dec 14 |
98.75000 -2.75 |
102.00 | 97.30 | 102.00 | 980,019 |
| 11 Dec 14 |
101.50000 -1.75 |
104.25 | 101.50 | 102.75 | 2,054,536 |
| 10 Dec 14 |
103.25000 +0.00 |
105.25 | 102.50 | 104.00 | 939,742 |
| 09 Dec 14 |
103.25000 -2.50 |
106.00 | 103.15 | 106.00 | 63,257 |
| 08 Dec 14 |
105.75000 -0.75 |
109.00 | 105.00 | 109.00 | 114,406 |
| 05 Dec 14 |
106.50000 +1.00 |
109.00 | 105.75 | 109.00 | 180,526 |
| 04 Dec 14 |
105.50000 -1.75 |
108.09 | 104.25 | 106.75 | 934,974 |
| 03 Dec 14 |
107.25000 +1.75 |
107.50 | 104.00 | 104.00 | 419,049 |
| 02 Dec 14 |
105.50000 +1.50 |
107.50 | 105.25 | 107.00 | 328,754 |
| 01 Dec 14 |
104.00000 -0.50 |
105.56 | 102.60 | 103.25 | 198,939 |
| 28 Nov 14 |
104.50000 +1.00 |
105.00 | 102.75 | 102.75 | 579,111 |
| 27 Nov 14 |
103.50000 +0.75 |
107.00 | 102.50 | 107.00 | 701,369 |
| 26 Nov 14 |
102.75000 -2.25 |
106.26 | 102.34 | 105.50 | 248,084 |
| 25 Nov 14 |
105.00000 -1.75 |
109.00 | 103.00 | 106.00 | 233,863 |
| 24 Nov 14 |
106.75000 -0.25 |
109.00 | 106.00 | 109.00 | 472,040 |
| 21 Nov 14 |
107.00000 +0.00 |
107.85 | 105.25 | 105.25 | 334,557 |
| 20 Nov 14 |
107.00000 +0.00 |
108.00 | 106.25 | 108.00 | 282,944 |
| 19 Nov 14 |
107.00000 +0.00 |
107.57 | 106.00 | 106.00 | 178,381 |
| 18 Nov 14 |
107.00000 +0.00 |
109.00 | 106.00 | 109.00 | 345,879 |
| 17 Nov 14 |
107.00000 +0.00 |
108.04 | 105.50 | 105.50 | 412,352 |
| 14 Nov 14 |
107.00000 +0.00 |
109.00 | 107.00 | 107.00 | 598,655 |
| 13 Nov 14 |
107.00000 +1.25 |
109.00 | 105.25 | 106.00 | 792,603 |
| 12 Nov 14 |
105.75000 +0.50 |
106.67 | 105.00 | 106.00 | 2,372,054 |
| 11 Nov 14 |
105.25000 +2.00 |
107.75 | 102.50 | 102.50 | 1,432,956 |
| 10 Nov 14 |
103.25000 -0.50 |
106.50 | 102.50 | 102.50 | 557,675 |
| 07 Nov 14 |
103.75000 +0.50 |
106.75 | 102.40 | 103.50 | 1,208,972 |
| 06 Nov 14 |
103.25000 -1.75 |
108.03 | 101.50 | 105.75 | 2,526,627 |
| 05 Nov 14 |
105.00000 -7.50 |
113.09 | 105.00 | 112.50 | 2,273,830 |
| 04 Nov 14 |
112.50000 -50.00 |
129.15 | 108.37 | 115.25 | 10,943,041 |
| 03 Nov 14 |
162.50000 -5.00 |
170.00 | 162.00 | 169.75 | 157,963 |
| 31 Oct 14 |
167.50000 +1.25 |
171.75 | 166.75 | 169.75 | 198,059 |
| 30 Oct 14 |
166.25000 +1.25 |
169.00 | 163.25 | 163.25 | 76,438 |
| 29 Oct 14 |
165.00000 +4.75 |
167.75 | 157.00 | 157.00 | 178,299 |
| 28 Oct 14 |
160.25000 +2.25 |
162.75 | 157.25 | 158.00 | 215,633 |
| 27 Oct 14 |
158.00000 -7.25 |
165.25 | 156.50 | 165.00 | 130,479 |
| 24 Oct 14 |
165.25000 +7.25 |
167.00 | 154.00 | 159.00 | 155,426 |
| 23 Oct 14 |
158.00000 +3.00 |
159.25 | 152.25 | 155.75 | 141,849 |
| 22 Oct 14 |
155.00000 +2.75 |
155.75 | 150.25 | 150.25 | 169,250 |
| 21 Oct 14 |
152.25000 +3.25 |
152.75 | 145.50 | 149.00 | 190,944 |
| 20 Oct 14 |
149.00000 +0.75 |
151.50 | 146.44 | 147.00 | 85,840 |
| 17 Oct 14 |
148.25000 +1.25 |
151.13 | 145.00 | 145.25 | 171,472 |
| 16 Oct 14 |
147.00000 -1.00 |
148.00 | 144.25 | 145.25 | 533,556 |
| 15 Oct 14 |
148.00000 +0.25 |
149.75 | 144.25 | 144.25 | 77,378 |
| 14 Oct 14 |
147.75000 +1.75 |
149.31 | 145.00 | 147.50 | 268,708 |
| 13 Oct 14 |
146.00000 -3.50 |
151.34 | 145.00 | 146.25 | 285,436 |
| 10 Oct 14 |
149.50000 -1.00 |
155.00 | 145.36 | 147.25 | 448,851 |
| 09 Oct 14 |
150.50000 -3.00 |
155.50 | 150.00 | 153.25 | 752,941 |
| 08 Oct 14 |
153.50000 -6.50 |
159.31 | 152.50 | 159.00 | 802,633 |
| 07 Oct 14 |
160.00000 -3.75 |
164.56 | 160.00 | 163.00 | 486,595 |
| 06 Oct 14 |
163.75000 -1.25 |
168.38 | 163.00 | 165.00 | 316,906 |
| 03 Oct 14 |
165.00000 -1.00 |
167.55 | 165.00 | 165.25 | 104,096 |
| 02 Oct 14 |
166.00000 -1.50 |
170.00 | 164.75 | 170.00 | 234,727 |
| 01 Oct 14 |
167.50000 +0.75 |
168.25 | 166.50 | 166.50 | 381,596 |
| 30 Sep 14 |
166.75000 -0.75 |
169.00 | 166.67 | 167.00 | 147,912 |
| 29 Sep 14 |
167.50000 -0.50 |
172.00 | 167.25 | 168.00 | 154,518 |
| 26 Sep 14 |
168.00000 -3.00 |
171.75 | 168.00 | 168.25 | 390,346 |
| 25 Sep 14 |
171.00000 +0.25 |
172.00 | 168.00 | 170.00 | 150,777 |
| 24 Sep 14 |
170.75000 -3.00 |
172.75 | 169.00 | 172.25 | 503,247 |
| 23 Sep 14 |
173.75000 -0.25 |
175.64 | 169.00 | 174.00 | 226,449 |
| 22 Sep 14 |
174.00000 -1.25 |
179.25 | 172.00 | 177.75 | 190,957 |
| 19 Sep 14 |
175.25000 +8.25 |
180.00 | 168.52 | 170.75 | 1,019,476 |
| 18 Sep 14 |
167.00000 -1.50 |
170.00 | 167.00 | 168.00 | 82,988 |
| 17 Sep 14 |
168.50000 +0.00 |
172.00 | 168.00 | 170.25 | 179,376 |
| 16 Sep 14 |
168.50000 -1.75 |
172.50 | 168.00 | 170.00 | 96,584 |
| 15 Sep 14 |
170.25000 -0.75 |
171.75 | 168.25 | 168.25 | 85,802 |
| 12 Sep 14 |
171.00000 +0.50 |
172.00 | 170.00 | 170.00 | 105,757 |
| 11 Sep 14 |
170.50000 +2.50 |
172.00 | 168.00 | 168.00 | 321,105 |
| 10 Sep 14 |
168.00000 -2.00 |
172.00 | 166.75 | 172.00 | 588,013 |
| 09 Sep 14 |
170.00000 -1.50 |
172.00 | 169.00 | 172.00 | 160,391 |
| 08 Sep 14 |
171.50000 +1.25 |
171.75 | 169.00 | 171.75 | 172,689 |
| 05 Sep 14 |
170.25000 -0.50 |
171.77 | 169.00 | 171.75 | 69,461 |
| 04 Sep 14 |
170.75000 +1.00 |
171.99 | 170.00 | 171.75 | 74,252 |
| 03 Sep 14 |
169.75000 +0.25 |
171.31 | 169.75 | 170.00 | 54,213 |
| 02 Sep 14 |
169.50000 -0.50 |
172.00 | 169.50 | 172.00 | 68,277 |
| 01 Sep 14 |
170.00000 +0.00 |
171.95 | 170.00 | 171.00 | 215,844 |
| 29 Aug 14 |
170.00000 +0.75 |
171.75 | 169.50 | 171.75 | 195,725 |
| 28 Aug 14 |
169.25000 +1.75 |
170.00 | 167.25 | 170.00 | 627,476 |
| 27 Aug 14 |
167.50000 -2.00 |
171.75 | 167.50 | 169.00 | 121,004 |
| 26 Aug 14 |
169.50000 -1.25 |
174.00 | 169.00 | 169.00 | 189,264 |
| 22 Aug 14 |
170.75000 +4.75 |
174.75 | 165.40 | 165.50 | 2,167,353 |
| 21 Aug 14 |
166.00000 -3.00 |
168.86 | 165.00 | 168.50 | 501,689 |
| 20 Aug 14 |
169.00000 +0.00 |
173.00 | 167.50 | 167.50 | 524,507 |
| 19 Aug 14 |
169.00000 -18.00 |
185.00 | 168.73 | 185.00 | 721,994 |
| 18 Aug 14 |
187.00000 +4.50 |
187.00 | 180.00 | 185.00 | 83,377 |
| 15 Aug 14 |
182.50000 -2.25 |
186.57 | 182.50 | 186.00 | 48,782 |
| 14 Aug 14 |
184.75000 -0.25 |
186.26 | 184.50 | 185.50 | 26,768 |
| 13 Aug 14 |
185.00000 +2.50 |
186.00 | 180.25 | 180.75 | 45,785 |
| 12 Aug 14 |
182.50000 +3.00 |
183.50 | 175.25 | 175.25 | 1,475,942 |
| 11 Aug 14 |
179.50000 +1.00 |
180.56 | 175.25 | 175.25 | 94,649 |
| 08 Aug 14 |
178.50000 +0.00 |
178.99 | 176.00 | 178.25 | 40,218 |
| 07 Aug 14 |
178.50000 +0.50 |
180.75 | 175.00 | 178.50 | 111,648 |
| 06 Aug 14 |
178.00000 -3.25 |
183.38 | 175.76 | 180.50 | 156,868 |
| 05 Aug 14 |
181.25000 -2.00 |
183.75 | 180.00 | 183.00 | 60,869 |
| 04 Aug 14 |
183.25000 +0.25 |
185.25 | 181.50 | 183.00 | 93,434 |
| 01 Aug 14 |
183.00000 -2.00 |
185.50 | 181.00 | 183.25 | 83,086 |
| 31 Jul 14 |
185.00000 +1.00 |
187.20 | 183.00 | 183.25 | 85,663 |
| 30 Jul 14 |
184.00000 -1.00 |
188.03 | 183.75 | 184.25 | 1,202,793 |
| 29 Jul 14 |
185.00000 -2.75 |
189.25 | 185.00 | 188.75 | 69,851 |
| 28 Jul 14 |
187.75000 -0.25 |
188.00 | 184.25 | 185.75 | 71,883 |
| 25 Jul 14 |
188.00000 -2.00 |
190.31 | 185.70 | 188.00 | 57,093 |
| 24 Jul 14 |
190.00000 -1.25 |
192.25 | 188.75 | 192.25 | 262,580 |
| 23 Jul 14 |
191.25000 +1.25 |
194.00 | 189.86 | 194.00 | 74,781 |
| 22 Jul 14 |
190.00000 -0.50 |
193.00 | 188.50 | 193.00 | 110,041 |
| 21 Jul 14 |
190.50000 -1.75 |
192.35 | 187.31 | 192.25 | 52,971 |
| 18 Jul 14 |
192.25000 -0.75 |
198.00 | 190.75 | 198.00 | 51,650 |
| 17 Jul 14 |
193.00000 +0.50 |
197.75 | 191.00 | 197.75 | 46,002 |
| 16 Jul 14 |
192.50000 +3.00 |
197.75 | 191.00 | 197.75 | 124,804 |
| 15 Jul 14 |
189.50000 -1.50 |
195.93 | 189.50 | 195.00 | 58,473 |
| 14 Jul 14 |
191.00000 +0.00 |
195.05 | 190.50 | 190.50 | 58,664 |
| 11 Jul 14 |
191.00000 +3.00 |
194.50 | 190.00 | 194.50 | 137,578 |
| 10 Jul 14 |
188.00000 -6.50 |
197.75 | 188.00 | 195.00 | 279,257 |
| 09 Jul 14 |
194.50000 -4.25 |
200.95 | 194.50 | 195.00 | 115,069 |
| 08 Jul 14 |
198.75000 -4.25 |
203.13 | 197.25 | 200.50 | 175,937 |
| 07 Jul 14 |
203.00000 -0.50 |
204.28 | 200.00 | 203.00 | 56,444 |
| 04 Jul 14 |
203.50000 -3.75 |
210.25 | 203.25 | 210.25 | 117,210 |
| 03 Jul 14 |
207.25000 +0.25 |
210.00 | 205.50 | 206.25 | 46,834 |
| 02 Jul 14 |
207.00000 -2.00 |
209.95 | 205.75 | 205.75 | 176,027 |
| 01 Jul 14 |
209.00000 +2.00 |
211.50 | 204.75 | 204.75 | 230,298 |
| 30 Jun 14 |
207.00000 +4.50 |
208.00 | 195.75 | 195.75 | 311,996 |
| 27 Jun 14 |
202.50000 +6.00 |
203.00 | 194.50 | 194.50 | 116,169 |
| 26 Jun 14 |
196.50000 +4.25 |
196.75 | 192.00 | 192.00 | 122,094 |
| 25 Jun 14 |
192.25000 +0.00 |
195.75 | 191.00 | 195.75 | 142,631 |
| 24 Jun 14 |
192.25000 -2.75 |
195.00 | 192.00 | 192.75 | 74,174 |
| 23 Jun 14 |
195.00000 -0.25 |
199.75 | 193.75 | 199.75 | 34,293 |
| 20 Jun 14 |
195.25000 +3.00 |
199.09 | 191.25 | 191.25 | 238,385 |
| 19 Jun 14 |
192.25000 -4.75 |
199.75 | 191.75 | 199.75 | 1,959,911 |
| 18 Jun 14 |
197.00000 +2.00 |
198.75 | 194.85 | 195.75 | 2,975,910 |
| 17 Jun 14 |
195.00000 -4.25 |
201.00 | 193.44 | 199.25 | 202,712 |
| 16 Jun 14 |
199.25000 -2.50 |
206.75 | 199.00 | 206.75 | 427,915 |
| 13 Jun 14 |
201.75000 -1.00 |
203.75 | 200.25 | 203.00 | 62,383 |
| 12 Jun 14 |
202.75000 -2.75 |
208.00 | 201.25 | 208.00 | 289,249 |
| 11 Jun 14 |
205.50000 -1.50 |
207.00 | 204.00 | 206.00 | 6,566,559 |
| 10 Jun 14 |
207.00000 -1.00 |
208.00 | 206.00 | 207.50 | 33,157 |
| 09 Jun 14 |
208.00000 +1.00 |
208.25 | 205.67 | 208.25 | 128,508 |
| 06 Jun 14 |
207.00000 +1.00 |
208.75 | 206.13 | 206.50 | 116,579 |
| 05 Jun 14 |
206.00000 +0.00 |
207.00 | 201.00 | 201.00 | 95,061 |
| 04 Jun 14 |
206.00000 +6.00 |
207.00 | 200.00 | 201.00 | 541,241 |
| 03 Jun 14 |
200.00000 -4.00 |
204.25 | 198.25 | 204.25 | 168,720 |
| 02 Jun 14 |
204.00000 -2.50 |
206.25 | 202.00 | 206.00 | 224,057 |
| 30 May 14 |
206.50000 +0.50 |
209.00 | 204.50 | 208.75 | 99,691 |
| 29 May 14 |
206.00000 +0.75 |
207.50 | 204.78 | 206.75 | 76,800 |
| 28 May 14 |
205.25000 -0.25 |
207.25 | 203.00 | 204.75 | 92,102 |
| 27 May 14 |
205.50000 +0.25 |
208.34 | 205.00 | 207.00 | 111,948 |
| 23 May 14 |
205.25000 -1.00 |
208.75 | 203.38 | 208.75 | 114,080 |
| 22 May 14 |
206.25000 -0.75 |
209.00 | 206.00 | 209.00 | 150,938 |
| 21 May 14 |
207.00000 -0.25 |
208.63 | 204.75 | 205.00 | 149,275 |
| 20 May 14 |
207.25000 -0.75 |
209.00 | 206.00 | 208.50 | 146,403 |
| 19 May 14 |
208.00000 +2.00 |
211.25 | 206.62 | 207.25 | 50,336 |
| 16 May 14 |
206.00000 -1.00 |
210.94 | 206.00 | 208.00 | 65,498 |
| 15 May 14 |
207.00000 -7.50 |
214.51 | 207.00 | 211.75 | 1,397,867 |
| 14 May 14 |
214.50000 -2.50 |
221.75 | 212.98 | 221.75 | 103,728 |
| 13 May 14 |
217.00000 -3.50 |
221.50 | 217.00 | 221.50 | 55,724 |
| 12 May 14 |
220.50000 +3.75 |
221.75 | 215.00 | 215.00 | 190,190 |
| 09 May 14 |
216.75000 +2.75 |
218.00 | 212.00 | 212.00 | 120,705 |
| 08 May 14 |
214.00000 +1.75 |
214.75 | 211.75 | 212.25 | 107,341 |
| 07 May 14 |
212.25000 +2.00 |
212.25 | 208.81 | 210.50 | 43,381 |
| 06 May 14 |
210.25000 +0.75 |
212.00 | 209.13 | 211.75 | 117,556 |
| 02 May 14 |
209.50000 +2.25 |
210.26 | 207.00 | 207.25 | 41,998 |
| 01 May 14 |
207.25000 -2.25 |
211.98 | 207.25 | 210.00 | 47,230 |
| 30 Apr 14 |
209.50000 +3.00 |
209.50 | 205.59 | 207.00 | 206,625 |
| 29 Apr 14 |
206.50000 +1.50 |
210.75 | 204.92 | 207.00 | 598,708 |
| 28 Apr 14 |
205.00000 +2.50 |
206.50 | 202.75 | 205.50 | 910,456 |
| 25 Apr 14 |
202.50000 -1.50 |
206.00 | 200.50 | 206.00 | 83,921 |
| 24 Apr 14 |
204.00000 -0.75 |
207.47 | 200.25 | 202.00 | 2,819,112 |
| 23 Apr 14 |
204.75000 -6.25 |
211.38 | 203.25 | 205.75 | 704,862 |
| 22 Apr 14 |
211.00000 +2.25 |
211.00 | 203.25 | 203.25 | 73,621 |
| 17 Apr 14 |
208.75000 +2.75 |
209.00 | 206.44 | 207.00 | 75,481 |
| 16 Apr 14 |
206.00000 +1.50 |
206.75 | 202.25 | 203.25 | 168,060 |
| 15 Apr 14 |
204.50000 -3.25 |
206.75 | 201.93 | 206.25 | 119,279 |
| 14 Apr 14 |
207.75000 -5.25 |
211.75 | 193.00 | 211.75 | 355,919 |
| 11 Apr 14 |
213.00000 -5.50 |
217.45 | 210.25 | 217.00 | 69,507 |
| 10 Apr 14 |
218.50000 +0.25 |
221.75 | 217.75 | 220.75 | 86,183 |
| 09 Apr 14 |
218.25000 +1.25 |
221.75 | 215.24 | 221.75 | 33,632 |
| 08 Apr 14 |
217.00000 -1.00 |
220.50 | 216.43 | 218.75 | 104,941 |
| 07 Apr 14 |
218.00000 -0.25 |
221.75 | 214.50 | 221.75 | 89,784 |
| 04 Apr 14 |
218.25000 -1.75 |
220.00 | 216.75 | 220.00 | 440,372 |
| 03 Apr 14 |
220.00000 -0.50 |
221.75 | 217.38 | 221.75 | 246,868 |
| 02 Apr 14 |
220.50000 +2.00 |
221.25 | 216.50 | 219.75 | 108,286 |
| 01 Apr 14 |
218.50000 +4.50 |
219.50 | 213.75 | 215.50 | 82,083 |
| 31 Mar 14 |
214.00000 +0.75 |
216.95 | 212.25 | 212.25 | 281,510 |
| 28 Mar 14 |
213.25000 +0.25 |
215.75 | 212.15 | 215.25 | 142,516 |
| 27 Mar 14 |
213.00000 -4.25 |
219.00 | 212.00 | 219.00 | 528,451 |
| 26 Mar 14 |
217.25000 -0.75 |
219.75 | 217.19 | 219.00 | 68,782 |
| 25 Mar 14 |
218.00000 +2.25 |
218.50 | 216.75 | 217.75 | 329,602 |
| 24 Mar 14 |
215.75000 +2.50 |
217.75 | 213.75 | 214.75 | 130,644 |
| 21 Mar 14 |
213.25000 -8.00 |
221.13 | 213.25 | 219.25 | 3,074,127 |
| 20 Mar 14 |
221.25000 +0.75 |
221.25 | 217.25 | 217.25 | 2,087,969 |
| 19 Mar 14 |
220.50000 +1.50 |
221.75 | 217.50 | 221.75 | 78,794 |
| 18 Mar 14 |
219.00000 -3.00 |
222.75 | 217.43 | 222.75 | 92,603 |
| 17 Mar 14 |
222.00000 +2.50 |
222.25 | 219.00 | 222.25 | 100,056 |
| 14 Mar 14 |
219.50000 -1.75 |
220.50 | 218.05 | 220.25 | 227,290 |
| 13 Mar 14 |
221.25000 +0.00 |
225.00 | 217.25 | 225.00 | 99,458 |
| 12 Mar 14 |
221.25000 -0.25 |
222.75 | 218.50 | 222.75 | 103,727 |
| 11 Mar 14 |
221.50000 +1.25 |
222.25 | 220.00 | 222.25 | 63,753 |
| 10 Mar 14 |
220.25000 +0.50 |
222.25 | 217.75 | 221.75 | 126,915 |
| 07 Mar 14 |
219.75000 -2.75 |
223.50 | 218.75 | 222.50 | 100,825 |
| 06 Mar 14 |
222.50000 +2.75 |
223.25 | 219.50 | 223.25 | 32,456 |
| 05 Mar 14 |
219.75000 +0.00 |
220.75 | 217.00 | 220.75 | 56,200 |
| 04 Mar 14 |
219.75000 +0.50 |
223.46 | 218.25 | 220.50 | 177,914 |
| 03 Mar 14 |
219.25000 -3.50 |
222.50 | 215.67 | 218.00 | 157,388 |
| 28 Feb 14 |
222.75000 +2.75 |
222.75 | 216.25 | 217.75 | 75,673 |
| 27 Feb 14 |
220.00000 -0.25 |
220.00 | 218.25 | 219.25 | 37,709 |
| 26 Feb 14 |
220.25000 +3.00 |
222.78 | 215.75 | 215.75 | 131,884 |
| 25 Feb 14 |
217.25000 -4.00 |
223.50 | 216.75 | 222.25 | 102,756 |
| 24 Feb 14 |
221.25000 +0.25 |
222.85 | 218.60 | 222.00 | 58,733 |
| 21 Feb 14 |
221.00000 +3.00 |
221.98 | 218.00 | 220.75 | 80,045 |
| 20 Feb 14 |
218.00000 -2.25 |
219.50 | 217.00 | 219.00 | 89,572 |
| 19 Feb 14 |
220.25000 -1.00 |
223.00 | 218.21 | 220.50 | 67,103 |
| 18 Feb 14 |
221.25000 +1.75 |
223.00 | 218.52 | 221.75 | 57,125 |
| 17 Feb 14 |
219.50000 +1.50 |
221.50 | 216.29 | 218.75 | 301,018 |
| 14 Feb 14 |
218.00000 +4.00 |
219.25 | 213.50 | 213.50 | 136,454 |
| 13 Feb 14 |
214.00000 -0.75 |
214.61 | 212.75 | 213.75 | 19,067 |
| 12 Feb 14 |
214.75000 +0.50 |
216.75 | 213.00 | 214.75 | 87,035 |
| 11 Feb 14 |
214.25000 -1.50 |
218.50 | 213.25 | 213.25 | 217,870 |
| 10 Feb 14 |
215.75000 +3.75 |
217.00 | 213.25 | 213.25 | 95,210 |
| 07 Feb 14 |
212.00000 +0.75 |
213.58 | 210.69 | 211.25 | 66,229 |
| 06 Feb 14 |
211.25000 -3.00 |
216.91 | 209.00 | 216.75 | 590,170 |
| 05 Feb 14 |
214.25000 +8.75 |
215.00 | 206.75 | 207.75 | 530,311 |
| 04 Feb 14 |
205.50000 -2.00 |
207.50 | 201.50 | 207.00 | 128,448 |
| 03 Feb 14 |
207.50000 +0.75 |
207.75 | 205.24 | 207.75 | 115,029 |
| 31 Jan 14 |
206.75000 +0.25 |
207.75 | 203.50 | 207.75 | 84,618 |
| 30 Jan 14 |
206.50000 +0.75 |
207.75 | 205.00 | 207.75 | 434,448 |
| 29 Jan 14 |
205.75000 +1.25 |
207.13 | 203.25 | 203.25 | 78,749 |
| 28 Jan 14 |
204.50000 +3.25 |
206.00 | 202.19 | 205.75 | 84,278 |
| 27 Jan 14 |
201.25000 -4.00 |
204.83 | 198.00 | 202.75 | 214,054 |
| 24 Jan 14 |
205.25000 +1.25 |
209.61 | 202.50 | 202.50 | 304,800 |
| 23 Jan 14 |
204.00000 +3.25 |
208.50 | 202.25 | 206.75 | 378,273 |
| 22 Jan 14 |
200.75000 -2.25 |
205.75 | 200.00 | 204.75 | 47,876 |
| 21 Jan 14 |
203.00000 -0.50 |
203.75 | 200.34 | 203.50 | 82,583 |
| 20 Jan 14 |
203.50000 -1.50 |
204.00 | 200.00 | 200.75 | 317,315 |
| 17 Jan 14 |
205.00000 +1.00 |
207.00 | 200.00 | 202.75 | 155,113 |
| 16 Jan 14 |
204.00000 +0.00 |
206.68 | 199.42 | 203.00 | 3,442,128 |
| 15 Jan 14 |
204.00000 +3.00 |
208.00 | 199.83 | 204.00 | 462,038 |
| 14 Jan 14 |
201.00000 +4.00 |
202.00 | 195.00 | 195.00 | 2,521,946 |
| 13 Jan 14 |
197.00000 +3.50 |
204.25 | 193.00 | 196.00 | 1,477,016 |
| 10 Jan 14 |
193.50000 -1.25 |
194.25 | 184.50 | 190.00 | 1,547,507 |
| 09 Jan 14 |
194.75000 +0.75 |
195.00 | 193.50 | 194.75 | 53,750 |
| 08 Jan 14 |
194.00000 +1.00 |
195.00 | 192.75 | 193.50 | 752,182 |
| 07 Jan 14 |
193.00000 +0.00 |
193.25 | 192.50 | 192.50 | 137,566 |
| 06 Jan 14 |
193.00000 -0.50 |
194.03 | 190.25 | 192.75 | 250,321 |
| 03 Jan 14 |
193.50000 -2.00 |
196.24 | 193.00 | 195.50 | 95,608 |
| 02 Jan 14 |
195.50000 -1.50 |
197.75 | 194.25 | 197.75 | 32,188 |
| 31 Dec 13 |
197.00000 -0.25 |
198.00 | 196.31 | 196.75 | 26,450 |
| 30 Dec 13 |
197.25000 +7.75 |
198.00 | 187.75 | 187.75 | 295,102 |
| 27 Dec 13 |
189.50000 +1.00 |
190.00 | 185.00 | 189.25 | 54,251 |
| 24 Dec 13 |
188.50000 +0.50 |
189.75 | 185.50 | 186.00 | 201,517 |
| 23 Dec 13 |
188.00000 -1.25 |
189.75 | 185.78 | 189.25 | 130,237 |
| 20 Dec 13 |
189.25000 -5.25 |
196.13 | 187.00 | 193.50 | 140,874 |
| 19 Dec 13 |
194.50000 -1.00 |
196.38 | 193.31 | 195.25 | 68,485 |
| 18 Dec 13 |
195.50000 +2.75 |
198.00 | 192.50 | 194.00 | 532,179 |
| 17 Dec 13 |
192.75000 -0.25 |
194.25 | 191.75 | 193.00 | 56,663 |
| 16 Dec 13 |
193.00000 -0.75 |
195.00 | 190.62 | 195.00 | 40,745 |
| 13 Dec 13 |
193.75000 +0.75 |
195.00 | 191.88 | 195.00 | 29,848 |
| 12 Dec 13 |
193.00000 -3.50 |
195.75 | 190.00 | 195.00 | 236,804 |
| 11 Dec 13 |
196.50000 +1.50 |
197.75 | 193.00 | 197.25 | 86,245 |
| 10 Dec 13 |
195.00000 +3.25 |
195.50 | 190.25 | 190.25 | 83,294 |
| 09 Dec 13 |
191.75000 -3.25 |
195.50 | 190.50 | 195.00 | 1,310,462 |
| 06 Dec 13 |
195.00000 +3.25 |
196.00 | 192.71 | 193.75 | 24,159 |
| 05 Dec 13 |
191.75000 +0.25 |
196.00 | 189.50 | 190.50 | 159,236 |
| 04 Dec 13 |
191.50000 -3.00 |
194.00 | 189.90 | 192.50 | 1,528,335 |
| 03 Dec 13 |
194.50000 +1.50 |
199.25 | 192.25 | 196.50 | 437,546 |
| 02 Dec 13 |
193.00000 -4.00 |
196.00 | 193.00 | 196.00 | 1,279,472 |
| 29 Nov 13 |
197.00000 -2.25 |
199.00 | 196.00 | 198.00 | 71,598 |
| 28 Nov 13 |
199.25000 +5.00 |
200.98 | 195.75 | 197.00 | 120,313 |
| 27 Nov 13 |
194.25000 +0.50 |
196.00 | 193.25 | 193.25 | 478,809 |
| 26 Nov 13 |
193.75000 +2.50 |
195.50 | 191.82 | 192.50 | 163,767 |
| 25 Nov 13 |
191.25000 +0.25 |
192.25 | 191.00 | 192.25 | 227,163 |
| 22 Nov 13 |
191.00000 +1.00 |
192.50 | 186.25 | 186.25 | 79,591 |
| 21 Nov 13 |
190.00000 +1.75 |
192.06 | 187.75 | 187.75 | 1,838,884 |
| 20 Nov 13 |
188.25000 -2.25 |
190.94 | 188.00 | 189.50 | 135,319 |
| 19 Nov 13 |
190.50000 -0.50 |
190.75 | 188.00 | 190.25 | 65,613 |
| 18 Nov 13 |
191.00000 -1.00 |
193.50 | 190.00 | 191.50 | 333,366 |
| 15 Nov 13 |
192.00000 +0.00 |
192.63 | 191.00 | 191.75 | 179,731 |
| 14 Nov 13 |
192.00000 +1.00 |
194.25 | 191.00 | 191.00 | 72,758 |
| 13 Nov 13 |
191.00000 -1.00 |
192.50 | 190.00 | 192.50 | 108,817 |
| 12 Nov 13 |
192.00000 -2.50 |
193.69 | 183.50 | 189.00 | 2,519,954 |
| 11 Nov 13 |
194.50000 +1.00 |
196.75 | 192.00 | 192.00 | 158,804 |
| 08 Nov 13 |
193.50000 -0.50 |
194.50 | 191.16 | 194.00 | 149,773 |
| 07 Nov 13 |
194.00000 -2.25 |
196.50 | 194.00 | 195.50 | 101,971 |
| 06 Nov 13 |
196.25000 +0.25 |
197.75 | 194.75 | 197.00 | 90,499 |
| 05 Nov 13 |
196.00000 +0.75 |
198.44 | 194.25 | 195.75 | 160,309 |
| 04 Nov 13 |
195.25000 -0.50 |
197.35 | 193.75 | 195.50 | 159,396 |
| 01 Nov 13 |
195.75000 -3.25 |
204.00 | 194.75 | 204.00 | 115,386 |
| 31 Oct 13 |
199.00000 -2.00 |
202.75 | 198.75 | 199.50 | 1,236,878 |
| 30 Oct 13 |
201.00000 +1.25 |
203.75 | 198.07 | 199.75 | 86,868 |
| 29 Oct 13 |
199.75000 -0.50 |
203.25 | 198.50 | 203.25 | 89,882 |
| 28 Oct 13 |
200.25000 -1.75 |
203.50 | 198.53 | 203.50 | 168,743 |
| 25 Oct 13 |
202.00000 +2.00 |
204.30 | 199.00 | 200.75 | 299,735 |
| 24 Oct 13 |
200.00000 +1.00 |
200.50 | 197.50 | 199.50 | 164,560 |
| 23 Oct 13 |
199.00000 +0.25 |
199.00 | 197.45 | 199.00 | 88,063 |
| 22 Oct 13 |
198.75000 -0.75 |
200.06 | 197.00 | 198.75 | 296,144 |
| 21 Oct 13 |
199.50000 -0.25 |
199.75 | 196.40 | 199.00 | 403,874 |
| 18 Oct 13 |
199.75000 +1.00 |
200.00 | 194.00 | 194.00 | 3,462,804 |
| 17 Oct 13 |
198.75000 +0.25 |
200.00 | 195.50 | 197.50 | 346,607 |
| 16 Oct 13 |
198.50000 +2.75 |
199.74 | 194.96 | 198.50 | 188,102 |
| 15 Oct 13 |
195.75000 +2.25 |
198.75 | 189.00 | 189.00 | 610,152 |
| 14 Oct 13 |
193.50000 +1.00 |
196.75 | 191.75 | 191.75 | 31,607 |
| 11 Oct 13 |
192.50000 +1.00 |
194.60 | 190.75 | 190.75 | 32,658 |
| 10 Oct 13 |
191.50000 +1.25 |
193.07 | 188.25 | 193.00 | 435,730 |
| 09 Oct 13 |
190.25000 +0.25 |
190.41 | 187.50 | 187.50 | 183,316 |
| 08 Oct 13 |
190.00000 -1.00 |
192.00 | 189.89 | 190.25 | 310,123 |
| 07 Oct 13 |
191.00000 -1.25 |
193.00 | 189.00 | 193.00 | 380,601 |
| 04 Oct 13 |
192.25000 -0.75 |
194.25 | 191.25 | 194.25 | 247,916 |
| 03 Oct 13 |
193.00000 -0.75 |
198.00 | 193.00 | 198.00 | 67,119 |
| 02 Oct 13 |
193.75000 -2.50 |
196.50 | 193.75 | 196.50 | 45,907 |
| 01 Oct 13 |
196.25000 +2.75 |
197.00 | 193.00 | 193.00 | 56,828 |
| 30 Sep 13 |
193.50000 +0.25 |
195.25 | 193.00 | 193.75 | 66,907 |
| 27 Sep 13 |
193.25000 -3.00 |
196.50 | 193.25 | 196.50 | 76,719 |
| 26 Sep 13 |
196.25000 -1.00 |
198.13 | 193.75 | 198.00 | 155,744 |
| 25 Sep 13 |
197.25000 -1.25 |
199.50 | 197.25 | 197.25 | 333,095 |
| 24 Sep 13 |
198.50000 -0.25 |
198.50 | 193.55 | 198.50 | 98,368 |
| 23 Sep 13 |
198.75000 +0.75 |
199.75 | 194.67 | 197.00 | 648,711 |
| 20 Sep 13 |
198.00000 +0.50 |
199.06 | 195.38 | 196.25 | 92,420 |
| 19 Sep 13 |
197.50000 -2.50 |
200.00 | 191.55 | 200.00 | 233,065 |
| 18 Sep 13 |
200.00000 +3.00 |
200.00 | 195.75 | 197.00 | 122,950 |
| 17 Sep 13 |
197.00000 +0.00 |
197.00 | 190.99 | 194.25 | 82,759 |
| 16 Sep 13 |
197.00000 +2.25 |
197.00 | 189.30 | 195.00 | 165,503 |
| 13 Sep 13 |
194.75000 +0.50 |
195.00 | 190.00 | 193.25 | 116,336 |
| 12 Sep 13 |
194.25000 +3.25 |
194.50 | 190.50 | 192.00 | 419,374 |
| 11 Sep 13 |
191.00000 +1.50 |
191.00 | 187.06 | 190.00 | 2,318,307 |
| 10 Sep 13 |
189.50000 +2.50 |
191.25 | 186.50 | 188.00 | 73,348 |
| 09 Sep 13 |
187.00000 +0.00 |
187.00 | 185.50 | 186.00 | 66,437 |
| 06 Sep 13 |
187.00000 +1.00 |
188.30 | 184.75 | 185.75 | 72,571 |
| 05 Sep 13 |
186.00000 -1.00 |
187.00 | 184.75 | 186.25 | 171,523 |
| 04 Sep 13 |
187.00000 -3.00 |
189.25 | 185.75 | 186.50 | 134,564 |
| 03 Sep 13 |
190.00000 +2.00 |
190.00 | 185.75 | 188.00 | 53,143 |
| 02 Sep 13 |
188.00000 +2.00 |
188.00 | 185.05 | 188.00 | 116,301 |
| 30 Aug 13 |
186.00000 +0.00 |
188.00 | 185.50 | 188.00 | 814,182 |
| 29 Aug 13 |
186.00000 +1.00 |
190.50 | 185.50 | 190.50 | 968,712 |
| 28 Aug 13 |
185.00000 -4.25 |
190.50 | 184.00 | 187.00 | 271,254 |
| 27 Aug 13 |
189.25000 +2.75 |
192.50 | 187.09 | 189.50 | 1,123,335 |
| 23 Aug 13 |
186.50000 +3.75 |
189.75 | 180.00 | 181.75 | 289,968 |
| 22 Aug 13 |
182.75000 +1.00 |
183.00 | 179.29 | 181.75 | 49,559 |
| 21 Aug 13 |
181.75000 +1.75 |
182.00 | 176.57 | 181.00 | 287,256 |
| 20 Aug 13 |
180.00000 -8.00 |
183.50 | 177.50 | 183.00 | 1,086,512 |
| 19 Aug 13 |
188.00000 +2.00 |
188.25 | 184.50 | 187.75 | 676,743 |
| 16 Aug 13 |
186.00000 +1.00 |
190.75 | 186.00 | 189.00 | 113,199 |
| 15 Aug 13 |
185.00000 -4.25 |
190.00 | 183.25 | 189.00 | 135,139 |
| 14 Aug 13 |
189.25000 +0.50 |
191.50 | 187.70 | 190.75 | 40,095 |
| 13 Aug 13 |
188.75000 +0.50 |
190.80 | 187.25 | 189.00 | 389,351 |
| 12 Aug 13 |
188.25000 -2.00 |
192.00 | 187.50 | 191.25 | 106,054 |
| 09 Aug 13 |
190.25000 -1.25 |
193.00 | 190.25 | 192.00 | 227,716 |
| 08 Aug 13 |
191.50000 +3.50 |
192.75 | 185.00 | 185.00 | 136,430 |
| 07 Aug 13 |
188.00000 +3.00 |
189.00 | 183.21 | 187.25 | 114,681 |
| 06 Aug 13 |
185.00000 -0.25 |
188.00 | 182.25 | 184.00 | 206,505 |
| 05 Aug 13 |
185.25000 +2.50 |
187.00 | 178.25 | 180.00 | 288,322 |
| 02 Aug 13 |
182.75000 +8.75 |
182.75 | 173.50 | 176.50 | 297,937 |
| 01 Aug 13 |
174.00000 +3.75 |
177.50 | 172.50 | 175.00 | 313,662 |
| 31 Jul 13 |
170.25000 -2.50 |
175.69 | 170.25 | 174.00 | 188,047 |
| 30 Jul 13 |
172.75000 -1.25 |
175.00 | 172.75 | 173.75 | 201,869 |
| 29 Jul 13 |
174.00000 +3.50 |
175.50 | 169.50 | 169.50 | 997,372 |
| 26 Jul 13 |
170.50000 +5.50 |
173.75 | 165.50 | 165.50 | 276,235 |
| 25 Jul 13 |
165.00000 +6.00 |
168.69 | 157.50 | 158.00 | 348,911 |
| 24 Jul 13 |
159.00000 -2.00 |
162.00 | 159.00 | 160.00 | 37,432 |
| 23 Jul 13 |
161.00000 -1.25 |
162.50 | 161.00 | 161.50 | 637,702 |
| 22 Jul 13 |
162.25000 +0.25 |
163.76 | 158.93 | 161.00 | 150,664 |
| 19 Jul 13 |
162.00000 +4.00 |
162.25 | 158.00 | 158.00 | 61,536 |
| 18 Jul 13 |
158.00000 -0.50 |
161.50 | 158.00 | 158.00 | 134,511 |
| 17 Jul 13 |
158.50000 -1.75 |
162.50 | 158.50 | 160.00 | 43,763 |
| 16 Jul 13 |
160.25000 -2.00 |
165.25 | 160.25 | 161.25 | 52,405 |
| 15 Jul 13 |
162.25000 -1.75 |
167.00 | 160.75 | 162.00 | 137,967 |
| 12 Jul 13 |
164.00000 -1.00 |
166.02 | 161.75 | 161.75 | 144,126 |
| 11 Jul 13 |
165.00000 +0.50 |
166.50 | 162.25 | 162.25 | 1,149,983 |
| 10 Jul 13 |
164.50000 +1.50 |
166.50 | 163.75 | 164.50 | 223,103 |
| 09 Jul 13 |
163.00000 +2.00 |
165.25 | 158.00 | 158.00 | 527,162 |
| 08 Jul 13 |
161.00000 -3.00 |
163.00 | 159.50 | 159.50 | 987,124 |
| 05 Jul 13 |
164.00000 +6.00 |
164.00 | 155.64 | 157.50 | 307,976 |
| 04 Jul 13 |
158.00000 +1.50 |
158.00 | 153.15 | 155.75 | 124,634 |
| 03 Jul 13 |
156.50000 +5.25 |
156.50 | 153.00 | 153.50 | 42,587 |
| 02 Jul 13 |
151.25000 -0.75 |
152.98 | 150.00 | 150.00 | 934,747 |
| 01 Jul 13 |
152.00000 -1.00 |
153.00 | 150.25 | 152.50 | 32,315 |
| 28 Jun 13 |
153.00000 +2.50 |
154.00 | 151.75 | 152.25 | 505,225 |
| 27 Jun 13 |
150.50000 -1.50 |
153.00 | 150.00 | 152.00 | 103,164 |
| 26 Jun 13 |
152.00000 -1.00 |
154.50 | 151.25 | 152.25 | 1,484,988 |
| 25 Jun 13 |
153.00000 +1.25 |
154.60 | 151.00 | 151.50 | 651,109 |
| 24 Jun 13 |
151.75000 -3.50 |
155.85 | 151.75 | 154.25 | 159,057 |
| 21 Jun 13 |
155.25000 +3.75 |
158.00 | 151.00 | 151.00 | 226,555 |
| 20 Jun 13 |
151.50000 -3.50 |
153.85 | 151.50 | 152.25 | 53,529 |
| 19 Jun 13 |
155.00000 +3.00 |
155.00 | 150.44 | 150.50 | 39,321 |
| 18 Jun 13 |
152.00000 +0.25 |
152.50 | 148.00 | 150.25 | 44,332 |
| 17 Jun 13 |
151.75000 +0.25 |
152.60 | 150.50 | 151.00 | 63,800 |
| 14 Jun 13 |
151.50000 +3.25 |
153.00 | 148.00 | 148.00 | 854,371 |
| 13 Jun 13 |
148.25000 -7.00 |
155.75 | 148.25 | 155.00 | 357,814 |
| 12 Jun 13 |
155.25000 -2.25 |
159.42 | 155.00 | 157.25 | 66,220 |
| 11 Jun 13 |
157.50000 -4.75 |
163.00 | 156.69 | 162.25 | 73,345 |
| 10 Jun 13 |
162.25000 +0.00 |
163.75 | 162.00 | 162.00 | 181,437 |
| 07 Jun 13 |
162.25000 -3.25 |
168.00 | 162.25 | 168.00 | 73,511 |
| 06 Jun 13 |
165.50000 -3.75 |
169.50 | 165.50 | 169.50 | 61,251 |
| 05 Jun 13 |
169.25000 +0.25 |
173.75 | 168.00 | 173.75 | 51,480 |
| 04 Jun 13 |
169.00000 -1.50 |
171.00 | 168.25 | 170.00 | 374,488 |
| 03 Jun 13 |
170.50000 -2.50 |
178.00 | 169.28 | 178.00 | 108,192 |
| 31 May 13 |
173.00000 -2.25 |
177.37 | 171.00 | 176.25 | 279,251 |
| 30 May 13 |
175.25000 +1.50 |
177.50 | 171.69 | 175.00 | 202,019 |
| 29 May 13 |
173.75000 +0.50 |
175.00 | 171.00 | 175.00 | 539,106 |
| 28 May 13 |
173.25000 -0.75 |
175.00 | 170.05 | 175.00 | 72,942 |
| 24 May 13 |
174.00000 +1.00 |
174.13 | 170.75 | 173.00 | 598,377 |
| 23 May 13 |
173.00000 -1.50 |
175.00 | 169.00 | 175.00 | 252,810 |
| 22 May 13 |
174.50000 -0.50 |
177.50 | 174.50 | 177.50 | 1,245,786 |
| 21 May 13 |
175.00000 -1.00 |
177.00 | 173.75 | 177.00 | 175,936 |
| 20 May 13 |
176.00000 +0.00 |
176.75 | 170.55 | 176.25 | 74,730 |
| 17 May 13 |
176.00000 +0.75 |
177.50 | 171.75 | 177.50 | 55,228 |
| 16 May 13 |
175.25000 -0.75 |
177.00 | 172.50 | 176.00 | 122,983 |
| 15 May 13 |
176.00000 -1.25 |
177.50 | 170.01 | 177.50 | 234,345 |
| 14 May 13 |
177.25000 -0.50 |
178.75 | 173.50 | 177.75 | 456,178 |
| 13 May 13 |
177.75000 +3.75 |
177.75 | 173.75 | 173.75 | 390,122 |
| 10 May 13 |
174.00000 +0.00 |
175.75 | 173.22 | 174.00 | 2,120,596 |
| 09 May 13 |
174.00000 +0.00 |
174.13 | 172.63 | 172.75 | 293,174 |
| 08 May 13 |
174.00000 +6.00 |
174.00 | 168.63 | 173.75 | 1,309,196 |
| 07 May 13 |
168.00000 +0.25 |
172.55 | 167.00 | 167.00 | 265,766 |
| 03 May 13 |
167.75000 -4.25 |
174.00 | 167.75 | 174.00 | 80,819 |
| 02 May 13 |
172.00000 +0.00 |
173.50 | 170.25 | 173.50 | 126,457 |
| 01 May 13 |
172.00000 +5.50 |
173.00 | 166.89 | 168.25 | 382,041 |
| 30 Apr 13 |
166.50000 +7.25 |
168.57 | 157.42 | 161.25 | 2,105,071 |
| 29 Apr 13 |
159.25000 -1.75 |
161.75 | 155.25 | 161.00 | 391,464 |
| 26 Apr 13 |
161.00000 +1.00 |
161.50 | 159.50 | 161.50 | 71,891 |
| 25 Apr 13 |
160.00000 +0.00 |
161.00 | 157.75 | 161.00 | 279,687 |
| 24 Apr 13 |
160.00000 +3.32 |
161.75 | 157.25 | 157.25 | 2,690,723 |
| 23 Apr 13 |
156.67999 -0.57 |
159.00 | 152.00 | 154.75 | 275,776 |
| 22 Apr 13 |
157.25000 +0.25 |
157.25 | 152.38 | 157.00 | 179,876 |
| 19 Apr 13 |
157.00000 -5.25 |
161.25 | 150.00 | 161.25 | 267,163 |
| 18 Apr 13 |
162.25000 +1.25 |
162.25 | 160.75 | 161.00 | 48,423 |
| 17 Apr 13 |
161.00000 -3.75 |
165.00 | 161.00 | 165.00 | 323,361 |
| 16 Apr 13 |
164.75000 +0.50 |
164.75 | 161.50 | 161.75 | 76,741 |
| 15 Apr 13 |
164.25000 -1.75 |
167.50 | 162.00 | 167.50 | 138,310 |
| 12 Apr 13 |
166.00000 -1.00 |
167.75 | 165.00 | 166.75 | 102,137 |
| 11 Apr 13 |
167.00000 +1.00 |
169.00 | 162.00 | 167.00 | 897,814 |
| 10 Apr 13 |
166.00000 +0.50 |
169.00 | 161.50 | 169.00 | 357,509 |
| 09 Apr 13 |
165.50000 -0.25 |
168.25 | 164.00 | 167.00 | 143,980 |
| 08 Apr 13 |
165.75000 +1.25 |
167.00 | 160.63 | 167.00 | 93,166 |
| 05 Apr 13 |
164.50000 -2.50 |
171.50 | 160.15 | 171.50 | 730,751 |
| 04 Apr 13 |
167.00000 -6.00 |
177.00 | 166.75 | 177.00 | 304,744 |
| 03 Apr 13 |
173.00000 -3.00 |
176.00 | 171.28 | 174.50 | 118,053 |
| 02 Apr 13 |
176.00000 +1.00 |
177.00 | 173.25 | 176.25 | 1,187,869 |
| 28 Mar 13 |
175.00000 -1.25 |
176.50 | 171.47 | 174.50 | 304,311 |
| 27 Mar 13 |
176.25000 -2.25 |
177.75 | 173.00 | 177.00 | 228,507 |
| 26 Mar 13 |
178.50000 +5.50 |
178.50 | 172.25 | 173.25 | 128,363 |
| 25 Mar 13 |
173.00000 +2.50 |
174.25 | 171.50 | 171.75 | 1,152,006 |
| 22 Mar 13 |
170.50000 +1.50 |
172.53 | 168.25 | 172.50 | 203,461 |
| 21 Mar 13 |
169.00000 +1.13 |
173.00 | 168.00 | 168.00 | 634,905 |
| 20 Mar 13 |
167.87000 -0.13 |
170.00 | 167.75 | 169.00 | 177,242 |
| 19 Mar 13 |
168.00000 -0.50 |
171.50 | 165.35 | 169.00 | 331,740 |
| 18 Mar 13 |
168.50000 -3.25 |
172.75 | 165.00 | 170.25 | 234,723 |
| 15 Mar 13 |
171.75000 +1.00 |
173.25 | 169.25 | 172.75 | 226,256 |
| 14 Mar 13 |
170.75000 +6.25 |
172.50 | 166.76 | 167.50 | 507,862 |
| 13 Mar 13 |
164.50000 -4.95 |
171.00 | 162.00 | 171.00 | 120,129 |
| 12 Mar 13 |
169.44510 -0.61 |
170.45 | 168.00 | 168.00 | 233,084 |
| 11 Mar 13 |
170.05901 +0.30 |
174.00 | 169.25 | 174.00 | 251,182 |
| 08 Mar 13 |
169.76270 +0.51 |
173.75 | 169.00 | 169.25 | 192,166 |
| 07 Mar 13 |
169.25000 -1.75 |
172.75 | 168.00 | 172.75 | 852,585 |
| 06 Mar 13 |
171.00000 +0.00 |
174.00 | 168.50 | 174.00 | 409,803 |
| 05 Mar 13 |
171.00000 +3.00 |
172.25 | 168.00 | 168.00 | 382,743 |
| 04 Mar 13 |
168.00000 -4.25 |
173.50 | 168.00 | 173.50 | 187,011 |
| 01 Mar 13 |
172.25000 +0.25 |
173.75 | 170.30 | 172.75 | 117,869 |
| 28 Feb 13 |
172.00000 +0.25 |
172.88 | 169.04 | 172.25 | 112,774 |
| 27 Feb 13 |
171.75000 +0.95 |
172.90 | 169.34 | 170.25 | 82,237 |
| 26 Feb 13 |
170.80460 +0.80 |
174.00 | 162.00 | 168.50 | 240,754 |
| 25 Feb 13 |
170.00510 -2.51 |
175.00 | 169.00 | 171.00 | 299,318 |
| 22 Feb 13 |
172.51601 +2.47 |
175.00 | 171.00 | 172.00 | 160,140 |
| 21 Feb 13 |
170.05000 -0.95 |
171.38 | 169.77 | 170.00 | 135,464 |
| 20 Feb 13 |
171.00000 +1.46 |
172.00 | 167.75 | 169.00 | 428,867 |
| 19 Feb 13 |
169.53999 +0.54 |
171.00 | 169.00 | 171.00 | 38,075 |
| 18 Feb 13 |
169.00000 -1.50 |
171.00 | 166.75 | 169.25 | 162,464 |
| 15 Feb 13 |
170.50000 +4.17 |
170.50 | 166.75 | 167.75 | 30,524 |
| 14 Feb 13 |
166.33200 +1.33 |
169.00 | 165.25 | 166.00 | 1,324,916 |
| 13 Feb 13 |
165.00000 -0.01 |
168.00 | 165.00 | 166.00 | 113,192 |
| 12 Feb 13 |
165.00500 -0.74 |
166.13 | 162.25 | 166.00 | 273,643 |
| 11 Feb 13 |
165.75000 +0.00 |
168.00 | 163.00 | 166.25 | 46,669 |
| 08 Feb 13 |
165.75000 +1.00 |
166.75 | 163.75 | 165.75 | 63,934 |
| 07 Feb 13 |
164.75490 -1.50 |
165.29 | 161.47 | 163.75 | 122,174 |
| 06 Feb 13 |
166.25000 +2.75 |
166.25 | 163.00 | 163.75 | 43,059 |
| 05 Feb 13 |
163.50000 -1.05 |
165.50 | 162.35 | 163.50 | 48,111 |
| 04 Feb 13 |
164.54930 +0.79 |
166.48 | 161.35 | 164.75 | 104,502 |
| 01 Feb 13 |
163.75490 +2.75 |
164.75 | 160.00 | 161.25 | 515,011 |
| 31 Jan 13 |
161.00000 -1.00 |
161.75 | 159.90 | 161.25 | 138,683 |
| 30 Jan 13 |
162.00000 -1.00 |
162.75 | 161.00 | 161.50 | 742,042 |
| 29 Jan 13 |
163.00000 +1.50 |
163.00 | 161.00 | 162.75 | 54,273 |
| 28 Jan 13 |
161.50420 +0.46 |
163.00 | 159.00 | 161.25 | 385,399 |
| 25 Jan 13 |
161.04829 -0.95 |
163.50 | 161.00 | 163.50 | 175,667 |
| 24 Jan 13 |
162.00000 +0.50 |
163.38 | 160.09 | 162.75 | 188,065 |
| 23 Jan 13 |
161.50000 +0.00 |
163.25 | 159.25 | 159.75 | 227,459 |
| 22 Jan 13 |
161.50000 +1.45 |
161.75 | 159.25 | 159.25 | 147,622 |
| 21 Jan 13 |
160.04800 +0.05 |
161.00 | 159.00 | 160.00 | 59,852 |
| 18 Jan 13 |
160.00000 -1.32 |
166.17 | 154.50 | 163.00 | 189,655 |
| 17 Jan 13 |
161.32069 +3.07 |
166.00 | 157.82 | 159.75 | 281,689 |
| 16 Jan 13 |
158.25000 +0.75 |
158.25 | 155.00 | 155.00 | 129,101 |
| 15 Jan 13 |
157.50000 -0.50 |
160.25 | 155.00 | 160.25 | 159,273 |
| 14 Jan 13 |
158.00470 +0.20 |
160.00 | 156.73 | 157.75 | 260,744 |
| 11 Jan 13 |
157.80000 -1.96 |
161.67 | 154.87 | 158.00 | 501,820 |
| 10 Jan 13 |
159.75999 +13.76 |
161.65 | 146.19 | 149.00 | 1,803,625 |
| 09 Jan 13 |
146.00439 -2.50 |
150.34 | 146.00 | 149.75 | 1,237,033 |
| 08 Jan 13 |
148.50000 -1.04 |
151.35 | 147.00 | 149.75 | 151,879 |
| 07 Jan 13 |
149.54491 -0.46 |
151.00 | 149.50 | 149.50 | 52,906 |
| 04 Jan 13 |
150.00000 +1.96 |
150.00 | 148.00 | 148.00 | 729,451 |
| 03 Jan 13 |
148.04440 -1.96 |
152.50 | 148.00 | 148.75 | 78,451 |
| 02 Jan 13 |
150.00000 +6.00 |
150.00 | 144.32 | 145.00 | 93,818 |
| 31 Dec 12 |
144.00000 +2.00 |
144.00 | 142.10 | 143.77 | 13,179 |
| 28 Dec 12 |
142.00000 -2.34 |
143.50 | 142.00 | 143.00 | 12,048 |
| 27 Dec 12 |
144.34190 -1.91 |
146.50 | 142.00 | 145.75 | 105,799 |
| 24 Dec 12 |
146.25000 +1.25 |
146.25 | 144.25 | 144.25 | 20,059 |
| 21 Dec 12 |
145.00000 -0.25 |
146.25 | 143.00 | 146.25 | 56,659 |
| 20 Dec 12 |
145.25000 +0.00 |
146.50 | 143.50 | 144.75 | 71,795 |
| 19 Dec 12 |
145.25000 +1.75 |
145.25 | 142.86 | 144.00 | 147,167 |
| 18 Dec 12 |
143.50000 -2.75 |
145.50 | 143.29 | 144.50 | 53,517 |
| 17 Dec 12 |
146.25000 +3.25 |
146.25 | 142.00 | 142.00 | 694,141 |
| 14 Dec 12 |
143.00000 -1.50 |
146.25 | 142.75 | 145.00 | 217,825 |
| 13 Dec 12 |
144.50000 +2.50 |
146.25 | 142.05 | 142.75 | 89,934 |
| 12 Dec 12 |
142.00000 +0.75 |
143.75 | 140.25 | 141.75 | 99,929 |
| 11 Dec 12 |
141.25000 +1.25 |
145.00 | 140.50 | 141.00 | 168,698 |
| 10 Dec 12 |
140.00000 -1.50 |
141.07 | 138.00 | 138.75 | 137,360 |
| 07 Dec 12 |
141.50000 +3.00 |
143.00 | 139.25 | 140.00 | 42,309 |
| 06 Dec 12 |
138.50000 -1.50 |
141.00 | 138.49 | 140.00 | 123,233 |
| 05 Dec 12 |
140.00000 +2.07 |
141.00 | 139.00 | 139.50 | 46,842 |
| 04 Dec 12 |
137.92999 -1.16 |
140.00 | 137.43 | 139.50 | 217,009 |
| 03 Dec 12 |
139.08611 +3.34 |
140.50 | 132.69 | 135.25 | 264,532 |
| 30 Nov 12 |
135.75000 +2.49 |
135.75 | 132.50 | 133.25 | 410,922 |
| 29 Nov 12 |
133.25999 -0.99 |
136.15 | 131.50 | 135.25 | 429,698 |
| 28 Nov 12 |
134.25000 +2.00 |
136.25 | 132.25 | 136.25 | 35,714 |
| 27 Nov 12 |
132.25000 +0.25 |
135.00 | 131.83 | 134.50 | 46,096 |
| 26 Nov 12 |
132.00000 -2.63 |
134.75 | 131.50 | 133.25 | 78,261 |
| 23 Nov 12 |
134.62900 +3.04 |
135.14 | 131.00 | 133.00 | 176,063 |
| 22 Nov 12 |
131.58900 +4.09 |
133.35 | 130.27 | 133.00 | 695,776 |
| 21 Nov 12 |
127.50000 +12.50 |
132.50 | 118.75 | 119.25 | 1,650,359 |
| 20 Nov 12 |
115.00000 +0.00 |
117.00 | 114.65 | 115.50 | 63,049 |
| 19 Nov 12 |
115.00000 +1.00 |
116.13 | 113.94 | 114.50 | 44,673 |
| 16 Nov 12 |
114.00000 -1.00 |
115.50 | 113.50 | 114.75 | 263,244 |
| 15 Nov 12 |
115.00000 +0.00 |
117.00 | 114.25 | 115.25 | 367,014 |
| 14 Nov 12 |
115.00000 -1.82 |
118.00 | 115.00 | 117.50 | 913,581 |
| 13 Nov 12 |
116.82450 -0.93 |
118.00 | 116.50 | 118.00 | 1,357,968 |
| 12 Nov 12 |
117.75000 +0.00 |
121.61 | 117.00 | 119.00 | 254,661 |
| 09 Nov 12 |
117.75000 -1.00 |
119.80 | 117.75 | 119.25 | 54,708 |
| 08 Nov 12 |
118.75000 -4.00 |
122.79 | 117.75 | 122.50 | 344,950 |
| 07 Nov 12 |
122.75000 -1.25 |
124.50 | 122.75 | 124.00 | 68,585 |
| 06 Nov 12 |
124.00000 -3.75 |
127.25 | 123.12 | 125.00 | 279,246 |
| 05 Nov 12 |
127.75000 +2.75 |
130.07 | 125.61 | 127.00 | 199,532 |
| 02 Nov 12 |
125.00000 +0.00 |
127.29 | 123.50 | 124.00 | 607,770 |
| 01 Nov 12 |
125.00000 -1.75 |
127.31 | 124.00 | 125.25 | 571,910 |
| 31 Oct 12 |
126.75000 +6.75 |
131.25 | 125.00 | 127.50 | 382,037 |
| 30 Oct 12 |
120.00000 +2.00 |
128.00 | 112.25 | 112.50 | 6,184,749 |
| 29 Oct 12 |
118.00000 +6.64 |
119.39 | 112.66 | 114.25 | 733,760 |
| 26 Oct 12 |
111.36100 -7.68 |
119.38 | 108.00 | 117.50 | 538,902 |
| 25 Oct 12 |
119.03720 -4.46 |
123.93 | 117.88 | 122.25 | 279,896 |
| 24 Oct 12 |
123.50000 -4.25 |
127.75 | 122.31 | 127.75 | 313,643 |
| 23 Oct 12 |
127.75380 +0.00 |
131.75 | 126.50 | 128.00 | 452,232 |
| 22 Oct 12 |
127.75380 +1.25 |
130.39 | 126.50 | 129.00 | 192,936 |
| 19 Oct 12 |
126.50000 -3.79 |
129.69 | 125.55 | 127.50 | 124,568 |
| 18 Oct 12 |
130.28940 -1.77 |
133.00 | 126.00 | 130.50 | 424,742 |
| 17 Oct 12 |
132.05721 -0.94 |
134.15 | 129.00 | 133.00 | 622,279 |
| 16 Oct 12 |
133.00000 -2.00 |
136.75 | 132.75 | 135.00 | 761,478 |
| 15 Oct 12 |
135.00000 -0.25 |
135.75 | 133.00 | 134.75 | 100,877 |
| 12 Oct 12 |
135.25000 -2.51 |
137.00 | 132.75 | 137.00 | 470,026 |
| 11 Oct 12 |
137.75760 +1.26 |
139.52 | 134.75 | 135.75 | 174,195 |
| 10 Oct 12 |
136.50000 -3.53 |
140.35 | 134.50 | 138.75 | 561,370 |
| 09 Oct 12 |
140.02950 +0.03 |
140.40 | 137.25 | 139.00 | 348,903 |
| 08 Oct 12 |
140.00000 -5.40 |
145.40 | 139.00 | 140.50 | 1,002,465 |
| 05 Oct 12 |
145.39861 +3.65 |
146.75 | 142.50 | 144.25 | 58,273 |
| 04 Oct 12 |
141.75000 +0.00 |
144.75 | 139.00 | 139.00 | 195,750 |
| 03 Oct 12 |
141.75000 -1.25 |
144.00 | 140.00 | 142.00 | 413,887 |
| 02 Oct 12 |
143.00000 +2.50 |
145.25 | 139.00 | 139.00 | 528,320 |
| 01 Oct 12 |
140.50420 -3.25 |
144.89 | 139.00 | 142.00 | 171,937 |
| 28 Sep 12 |
143.75000 -0.45 |
144.56 | 142.00 | 143.00 | 99,453 |
| 27 Sep 12 |
144.19679 +0.15 |
146.75 | 143.27 | 145.75 | 26,046 |
| 26 Sep 12 |
144.04320 -0.16 |
145.50 | 143.00 | 143.00 | 64,802 |
| 25 Sep 12 |
144.20000 +1.20 |
146.50 | 143.25 | 143.25 | 142,883 |
| 24 Sep 12 |
143.00000 -6.75 |
149.88 | 143.00 | 145.00 | 71,547 |
| 21 Sep 12 |
149.75450 +2.50 |
150.00 | 145.50 | 150.00 | 192,401 |
| 20 Sep 12 |
147.25000 +0.57 |
152.50 | 145.73 | 152.50 | 90,153 |
| 19 Sep 12 |
146.67999 -4.32 |
147.00 | 145.00 | 145.00 | 223,353 |
| 18 Sep 12 |
151.00000 -0.25 |
151.50 | 145.78 | 147.00 | 135,860 |
| 17 Sep 12 |
151.25000 +3.25 |
152.67 | 145.50 | 145.50 | 417,050 |
| 14 Sep 12 |
148.00439 +0.00 |
151.25 | 146.00 | 148.75 | 370,244 |
| 13 Sep 12 |
148.00000 +0.00 |
148.00 | 145.31 | 146.50 | 117,937 |
| 12 Sep 12 |
148.00000 +1.75 |
150.00 | 146.75 | 148.00 | 513,860 |
| 11 Sep 12 |
146.25000 -0.25 |
149.50 | 145.25 | 145.25 | 405,120 |
| 10 Sep 12 |
146.50000 -2.50 |
151.75 | 145.25 | 145.25 | 60,777 |
| 07 Sep 12 |
149.00000 +0.75 |
153.00 | 145.50 | 145.50 | 115,765 |
| 06 Sep 12 |
148.25000 +0.00 |
151.50 | 146.50 | 149.50 | 127,231 |
| 05 Sep 12 |
148.25000 -3.41 |
151.63 | 146.85 | 151.00 | 559,673 |
| 04 Sep 12 |
151.66000 -1.34 |
153.75 | 149.84 | 151.25 | 173,223 |
| 03 Sep 12 |
153.00000 +5.00 |
153.00 | 147.25 | 150.00 | 225,601 |
| 31 Aug 12 |
148.00000 +0.75 |
152.00 | 146.50 | 146.50 | 120,932 |
| 30 Aug 12 |
147.25000 +1.00 |
150.00 | 144.75 | 144.75 | 111,001 |
| 29 Aug 12 |
146.25000 +0.25 |
148.25 | 145.00 | 146.50 | 404,915 |
| 28 Aug 12 |
146.00000 +1.50 |
147.91 | 141.35 | 144.50 | 363,352 |
| 24 Aug 12 |
144.50000 +8.13 |
144.50 | 134.50 | 136.25 | 385,389 |
| 23 Aug 12 |
136.37360 -4.13 |
143.74 | 132.00 | 137.00 | 790,694 |
| 22 Aug 12 |
140.50000 -26.00 |
145.48 | 136.75 | 141.25 | 1,884,717 |
| 21 Aug 12 |
166.50000 +1.25 |
169.75 | 164.60 | 168.00 | 95,937 |
| 20 Aug 12 |
165.25000 -1.45 |
170.00 | 164.14 | 168.25 | 77,402 |
| 17 Aug 12 |
166.69730 -0.93 |
168.75 | 165.13 | 166.00 | 200,556 |
| 16 Aug 12 |
167.63170 +1.38 |
168.50 | 164.00 | 164.00 | 43,358 |
| 15 Aug 12 |
166.25000 -1.34 |
169.00 | 164.79 | 167.50 | 70,467 |
| 14 Aug 12 |
167.58870 +1.89 |
168.76 | 165.50 | 165.50 | 56,330 |
| 13 Aug 12 |
165.70000 -2.80 |
169.29 | 165.50 | 166.25 | 53,400 |
| 10 Aug 12 |
168.50000 +5.35 |
169.07 | 164.42 | 167.00 | 99,520 |
| 09 Aug 12 |
163.14999 +0.65 |
167.00 | 161.00 | 163.00 | 179,756 |
| 08 Aug 12 |
162.50000 -0.48 |
163.00 | 160.00 | 161.00 | 63,599 |
| 07 Aug 12 |
162.98320 +4.98 |
164.00 | 160.13 | 162.00 | 106,301 |
| 06 Aug 12 |
158.00000 +3.00 |
162.75 | 155.25 | 157.50 | 351,067 |
| 03 Aug 12 |
155.00000 +2.50 |
159.00 | 150.27 | 153.00 | 128,410 |
| 02 Aug 12 |
152.50000 +0.00 |
152.75 | 149.27 | 149.75 | 32,759 |
| 01 Aug 12 |
152.50000 +1.75 |
152.50 | 147.83 | 150.25 | 47,038 |
| 31 Jul 12 |
150.75169 -2.25 |
154.00 | 148.00 | 149.00 | 235,619 |
| 30 Jul 12 |
153.00000 +6.75 |
153.00 | 148.75 | 148.75 | 52,257 |
| 27 Jul 12 |
146.25000 -2.00 |
149.75 | 145.00 | 149.75 | 60,435 |
| 26 Jul 12 |
148.25000 +1.25 |
150.00 | 145.00 | 145.25 | 99,897 |
| 25 Jul 12 |
147.00000 +4.00 |
147.00 | 141.37 | 143.50 | 117,765 |
| 24 Jul 12 |
143.00000 +1.43 |
144.25 | 142.25 | 142.25 | 71,905 |
| 23 Jul 12 |
141.56779 -0.93 |
143.71 | 140.25 | 140.25 | 95,237 |
| 20 Jul 12 |
142.50000 -2.50 |
144.43 | 140.00 | 143.00 | 106,195 |
| 19 Jul 12 |
145.00000 +2.00 |
145.00 | 141.25 | 141.25 | 98,111 |
| 18 Jul 12 |
143.00000 +2.00 |
143.00 | 138.75 | 138.75 | 50,123 |
| 17 Jul 12 |
141.00420 -3.00 |
147.75 | 138.75 | 143.00 | 94,468 |
| 16 Jul 12 |
144.00000 -0.75 |
146.50 | 142.50 | 143.00 | 91,598 |
| 13 Jul 12 |
144.75000 +0.75 |
147.00 | 143.00 | 143.00 | 73,687 |
| 12 Jul 12 |
144.00000 -3.75 |
150.25 | 144.00 | 145.25 | 132,715 |
| 11 Jul 12 |
147.75000 -1.00 |
150.75 | 147.00 | 149.50 | 80,824 |
| 10 Jul 12 |
148.75000 +1.16 |
150.22 | 147.25 | 147.25 | 49,138 |
| 09 Jul 12 |
147.58820 -6.17 |
154.00 | 146.75 | 153.75 | 117,886 |
| 06 Jul 12 |
153.75459 -4.75 |
156.14 | 152.00 | 154.00 | 107,371 |
| 05 Jul 12 |
158.50000 +1.50 |
159.50 | 150.50 | 157.00 | 54,671 |
| 04 Jul 12 |
157.00000 +5.62 |
158.25 | 153.50 | 153.50 | 36,330 |
| 03 Jul 12 |
151.37849 +1.38 |
152.90 | 148.96 | 150.00 | 141,451 |
| 02 Jul 12 |
150.00000 -2.00 |
154.75 | 150.00 | 150.50 | 155,721 |
| 29 Jun 12 |
152.00000 -5.00 |
157.50 | 150.75 | 155.00 | 257,084 |
| 28 Jun 12 |
157.00000 +2.97 |
157.00 | 150.00 | 152.75 | 206,920 |
| 27 Jun 12 |
154.03011 -3.97 |
158.52 | 152.25 | 157.25 | 218,973 |
| 26 Jun 12 |
158.00000 -0.56 |
158.75 | 157.00 | 157.00 | 72,696 |
| 25 Jun 12 |
158.56090 -4.94 |
162.25 | 157.00 | 157.00 | 79,182 |
| 22 Jun 12 |
163.50000 +2.52 |
163.50 | 159.50 | 162.75 | 2,609 |
| 21 Jun 12 |
160.97630 -1.27 |
163.75 | 160.25 | 160.25 | 76,737 |
| 20 Jun 12 |
162.25000 +7.00 |
162.86 | 152.53 | 155.00 | 181,150 |
| 19 Jun 12 |
155.25000 +3.25 |
155.25 | 152.50 | 153.75 | 60,547 |
| 18 Jun 12 |
152.00459 -4.21 |
157.75 | 150.00 | 156.25 | 109,362 |
| 15 Jun 12 |
156.21091 +0.46 |
157.54 | 152.31 | 155.25 | 251,676 |
| 14 Jun 12 |
155.75000 +1.75 |
156.00 | 152.75 | 155.00 | 67,032 |
| 13 Jun 12 |
154.00000 +2.25 |
156.75 | 153.00 | 154.00 | 335,908 |
| 12 Jun 12 |
151.75000 -2.25 |
154.00 | 149.20 | 152.00 | 198,755 |
| 11 Jun 12 |
154.00000 +0.50 |
157.00 | 149.75 | 157.00 | 144,081 |
| 08 Jun 12 |
153.50000 -0.50 |
154.00 | 150.67 | 154.00 | 89,731 |
| 07 Jun 12 |
154.00000 +0.00 |
156.06 | 153.25 | 153.75 | 257,209 |
| 06 Jun 12 |
154.00000 -1.00 |
155.00 | 151.25 | 155.00 | 530,530 |
| 01 Jun 12 |
155.00000 -6.95 |
165.00 | 152.00 | 165.00 | 161,520 |
| 31 May 12 |
161.94650 +2.45 |
162.00 | 156.05 | 158.75 | 159,554 |
| 30 May 12 |
159.50000 +0.50 |
162.75 | 156.00 | 159.25 | 48,082 |
| 29 May 12 |
159.00000 +1.25 |
160.75 | 155.25 | 156.75 | 123,579 |
| 28 May 12 |
157.75000 -0.37 |
160.84 | 155.25 | 160.25 | 71,799 |
| 25 May 12 |
158.12250 -1.05 |
163.75 | 155.56 | 158.00 | 247,006 |
| 24 May 12 |
159.16840 -0.83 |
164.75 | 156.10 | 161.50 | 219,026 |
| 23 May 12 |
160.00000 -4.00 |
164.75 | 159.75 | 160.00 | 108,760 |
| 22 May 12 |
164.00000 +3.82 |
166.00 | 160.50 | 163.00 | 91,765 |
| 21 May 12 |
160.17900 -1.52 |
165.25 | 158.00 | 158.00 | 292,892 |
| 18 May 12 |
161.69881 -3.30 |
165.75 | 158.25 | 163.50 | 412,227 |
| 17 May 12 |
165.00000 -2.50 |
169.02 | 165.00 | 167.75 | 42,628 |
| 16 May 12 |
167.50000 +5.15 |
167.75 | 158.53 | 162.00 | 266,291 |
| 15 May 12 |
162.34720 -3.90 |
171.00 | 159.19 | 171.00 | 402,224 |
| 14 May 12 |
166.25000 -4.75 |
168.00 | 165.00 | 168.00 | 88,835 |
| 11 May 12 |
171.00000 -1.00 |
173.25 | 165.47 | 170.00 | 140,193 |
| 10 May 12 |
172.00000 -8.03 |
174.81 | 170.50 | 171.50 | 126,690 |
| 09 May 12 |
180.03000 +0.00 |
180.03 | 167.00 | 175.00 | 276,742 |
| 08 May 12 |
180.03000 -4.58 |
186.50 | 175.63 | 183.00 | 245,438 |
| 04 May 12 |
184.61031 +0.86 |
186.40 | 180.50 | 181.25 | 265,983 |
| 03 May 12 |
183.75000 -4.25 |
187.00 | 181.00 | 187.00 | 110,609 |
| 02 May 12 |
188.00000 -2.00 |
190.75 | 184.25 | 186.25 | 254,034 |
| 01 May 12 |
190.00000 +0.00 |
191.95 | 186.25 | 188.75 | 245,908 |
| 30 Apr 12 |
190.00000 +1.50 |
191.64 | 185.91 | 188.00 | 203,752 |
| 27 Apr 12 |
188.50000 +6.51 |
190.00 | 181.25 | 181.25 | 140,494 |
| 26 Apr 12 |
181.99290 -0.26 |
188.00 | 179.00 | 181.75 | 150,484 |
| 25 Apr 12 |
182.25000 -0.25 |
183.88 | 178.86 | 182.75 | 116,261 |
| 24 Apr 12 |
182.50000 +7.00 |
184.25 | 175.60 | 179.75 | 101,245 |
| 23 Apr 12 |
175.50000 -4.00 |
178.52 | 175.00 | 176.00 | 124,968 |
| 20 Apr 12 |
179.50000 -0.25 |
180.00 | 176.49 | 179.25 | 186,401 |
| 19 Apr 12 |
179.75000 +0.25 |
182.00 | 176.85 | 181.25 | 82,059 |
| 18 Apr 12 |
179.50000 +2.75 |
180.00 | 175.00 | 175.50 | 122,058 |
| 17 Apr 12 |
176.75000 -2.25 |
180.00 | 175.50 | 179.00 | 130,170 |
| 16 Apr 12 |
179.00000 +10.21 |
181.75 | 172.50 | 173.75 | 548,808 |
| 13 Apr 12 |
168.79340 +9.44 |
174.25 | 166.25 | 166.25 | 202,403 |
| 12 Apr 12 |
159.35110 +2.60 |
168.11 | 154.24 | 158.00 | 370,484 |
| 11 Apr 12 |
156.75470 -3.55 |
160.75 | 152.00 | 159.00 | 386,130 |
| 10 Apr 12 |
160.30920 -3.19 |
162.70 | 155.55 | 160.75 | 409,802 |
| 05 Apr 12 |
163.50000 -1.67 |
166.45 | 161.00 | 164.00 | 103,405 |
| 04 Apr 12 |
165.17220 -2.71 |
166.75 | 162.25 | 165.75 | 290,986 |
| 03 Apr 12 |
167.88380 +2.63 |
168.86 | 164.50 | 166.00 | 139,737 |
| 02 Apr 12 |
165.25000 +0.53 |
167.00 | 162.00 | 162.25 | 762,775 |
| 30 Mar 12 |
164.72160 -1.53 |
169.20 | 162.75 | 166.75 | 166,862 |
| 29 Mar 12 |
166.25500 -4.74 |
170.09 | 163.65 | 168.50 | 335,846 |
| 28 Mar 12 |
171.00000 -3.26 |
175.84 | 167.75 | 173.75 | 266,250 |
| 27 Mar 12 |
174.25520 +2.50 |
175.75 | 171.84 | 172.00 | 136,090 |
| 26 Mar 12 |
171.75520 -2.79 |
178.75 | 168.00 | 174.50 | 449,966 |
| 23 Mar 12 |
174.54201 -2.21 |
179.00 | 171.48 | 173.75 | 265,568 |
| 22 Mar 12 |
176.75000 +0.50 |
178.60 | 172.75 | 175.00 | 475,640 |
| 21 Mar 12 |
176.25000 -1.32 |
182.75 | 174.50 | 182.75 | 451,409 |
| 20 Mar 12 |
177.56950 -1.35 |
181.25 | 171.00 | 179.25 | 381,525 |
| 19 Mar 12 |
178.91479 -8.09 |
187.15 | 174.00 | 184.00 | 465,151 |
| 16 Mar 12 |
187.00000 -16.00 |
192.50 | 184.00 | 186.25 | 1,162,317 |
| 15 Mar 12 |
203.00000 -0.50 |
207.74 | 183.00 | 205.00 | 962,845 |
| 14 Mar 12 |
203.50000 +3.50 |
205.47 | 197.61 | 199.75 | 871,916 |
| 13 Mar 12 |
200.00000 +5.00 |
201.25 | 193.75 | 195.00 | 264,424 |
| 12 Mar 12 |
195.00000 +3.95 |
200.00 | 189.10 | 191.25 | 275,708 |
| 09 Mar 12 |
191.04890 +0.29 |
194.95 | 188.75 | 189.75 | 249,705 |
| 08 Mar 12 |
190.75571 -2.74 |
194.50 | 188.35 | 191.50 | 269,131 |
| 07 Mar 12 |
193.50000 +4.25 |
195.00 | 185.30 | 191.00 | 176,433 |
| 06 Mar 12 |
189.25000 -7.25 |
197.00 | 185.68 | 194.25 | 378,538 |
| 05 Mar 12 |
196.50000 +2.00 |
199.50 | 194.12 | 194.50 | 187,507 |
| 02 Mar 12 |
194.50000 -0.75 |
200.72 | 192.04 | 194.75 | 125,408 |
| 01 Mar 12 |
195.25000 +10.50 |
198.00 | 184.25 | 184.50 | 501,136 |
| 29 Feb 12 |
184.75000 +1.75 |
185.30 | 180.75 | 181.50 | 136,930 |
| 28 Feb 12 |
183.00000 +0.00 |
185.97 | 177.70 | 179.50 | 36,465 |
| 27 Feb 12 |
183.00000 +0.50 |
184.86 | 177.25 | 177.25 | 54,215 |
| 24 Feb 12 |
182.50000 +0.90 |
186.25 | 179.18 | 184.00 | 2,299,053 |
| 23 Feb 12 |
181.60001 +1.35 |
183.70 | 180.00 | 181.00 | 97,163 |
| 22 Feb 12 |
180.25000 -3.75 |
185.50 | 178.00 | 182.75 | 110,092 |
| 21 Feb 12 |
184.00000 +7.00 |
185.50 | 175.25 | 176.25 | 391,388 |
| 20 Feb 12 |
177.00000 +1.00 |
180.01 | 175.00 | 175.00 | 158,434 |
| 17 Feb 12 |
176.00000 +0.00 |
177.00 | 173.75 | 176.25 | 125,996 |
| 16 Feb 12 |
176.00000 -3.18 |
186.25 | 173.60 | 181.25 | 247,793 |
| 15 Feb 12 |
179.18350 +6.93 |
182.00 | 170.50 | 171.75 | 315,554 |
| 14 Feb 12 |
172.25520 +2.13 |
173.00 | 167.00 | 168.00 | 134,347 |
| 13 Feb 12 |
170.12199 +0.37 |
170.12 | 167.00 | 169.50 | 106,686 |
| 10 Feb 12 |
169.75000 +1.25 |
170.00 | 167.25 | 167.50 | 56,264 |
| 09 Feb 12 |
168.50000 +0.00 |
172.00 | 167.16 | 167.50 | 65,054 |
| 08 Feb 12 |
168.50000 -0.50 |
169.75 | 167.50 | 168.50 | 112,536 |
| 07 Feb 12 |
169.00000 -1.00 |
169.75 | 166.75 | 169.50 | 66,314 |
| 06 Feb 12 |
170.00000 -0.50 |
172.00 | 166.52 | 169.75 | 81,855 |
| 03 Feb 12 |
170.50000 +3.20 |
170.90 | 166.00 | 169.50 | 104,048 |
| 02 Feb 12 |
167.30479 -0.45 |
169.51 | 165.00 | 167.25 | 297,222 |
| 01 Feb 12 |
167.75000 +0.75 |
170.00 | 165.00 | 166.75 | 75,318 |
| 31 Jan 12 |
167.00000 +0.25 |
169.00 | 165.00 | 167.75 | 128,355 |
| 30 Jan 12 |
166.75000 -3.25 |
170.29 | 165.10 | 170.00 | 62,542 |
| 27 Jan 12 |
170.00000 +2.43 |
170.90 | 165.50 | 165.50 | 56,386 |
| 26 Jan 12 |
167.56570 +6.00 |
169.00 | 159.50 | 159.75 | 177,819 |
| 25 Jan 12 |
161.56979 -3.68 |
170.13 | 158.75 | 165.50 | 296,318 |
| 24 Jan 12 |
165.25000 -5.26 |
169.50 | 165.00 | 166.00 | 109,531 |
| 23 Jan 12 |
170.50510 -0.25 |
173.30 | 168.75 | 168.75 | 121,238 |
| 20 Jan 12 |
170.75510 +4.48 |
172.75 | 165.25 | 165.25 | 153,609 |
| 19 Jan 12 |
166.27721 -0.72 |
169.50 | 165.00 | 167.75 | 489,469 |
| 18 Jan 12 |
167.00000 +4.25 |
168.00 | 155.50 | 160.75 | 317,923 |
| 17 Jan 12 |
162.75490 -8.50 |
172.74 | 160.75 | 170.00 | 373,745 |
| 16 Jan 12 |
171.25000 +18.37 |
174.00 | 157.92 | 158.00 | 553,463 |
| 13 Jan 12 |
152.87730 -2.12 |
157.75 | 149.62 | 150.00 | 282,430 |
| 12 Jan 12 |
155.00000 +2.25 |
155.00 | 146.00 | 151.75 | 263,190 |
| 11 Jan 12 |
152.75000 +7.25 |
154.65 | 147.55 | 148.75 | 958,906 |
| 10 Jan 12 |
145.50000 +4.50 |
146.48 | 138.50 | 143.25 | 856,595 |
| 09 Jan 12 |
141.00000 +5.56 |
141.00 | 134.68 | 138.50 | 293,617 |
| 06 Jan 12 |
135.44000 +0.44 |
136.75 | 132.00 | 134.25 | 268,566 |
| 05 Jan 12 |
135.00000 -3.00 |
140.75 | 135.00 | 139.00 | 230,782 |
| 04 Jan 12 |
138.00000 +3.25 |
139.20 | 132.75 | 134.50 | 209,890 |
| 03 Jan 12 |
134.75000 +0.25 |
136.25 | 133.50 | 135.25 | 52,155 |
| 30 Dec 11 |
134.50000 -0.77 |
135.79 | 134.50 | 135.00 | 127,307 |
| 29 Dec 11 |
135.27000 +0.77 |
135.27 | 134.50 | 135.25 | 422,964 |
| 28 Dec 11 |
134.50000 +0.00 |
135.25 | 134.38 | 135.25 | 120,160 |
| 23 Dec 11 |
134.50000 +5.75 |
134.85 | 131.75 | 131.75 | 187,103 |
| 22 Dec 11 |
128.75000 -0.25 |
132.40 | 128.50 | 128.50 | 707,284 |
| 21 Dec 11 |
129.00000 +6.75 |
130.93 | 123.50 | 123.50 | 653,706 |
| 20 Dec 11 |
122.25000 +1.50 |
125.00 | 120.25 | 120.25 | 101,399 |
| 19 Dec 11 |
120.75000 -3.00 |
124.50 | 120.00 | 123.00 | 71,726 |
| 16 Dec 11 |
123.75000 +2.25 |
124.00 | 122.36 | 122.50 | 43,057 |
| 15 Dec 11 |
121.50000 -3.75 |
124.50 | 120.17 | 124.50 | 91,868 |
| 14 Dec 11 |
125.25000 -3.50 |
128.00 | 124.75 | 127.00 | 63,770 |
| 13 Dec 11 |
128.75000 +2.00 |
129.00 | 127.00 | 128.75 | 144,175 |
| 12 Dec 11 |
126.75000 -5.50 |
131.50 | 126.75 | 131.50 | 137,528 |
| 09 Dec 11 |
132.25000 +0.00 |
134.25 | 129.64 | 134.25 | 157,558 |
| 08 Dec 11 |
132.25000 -8.50 |
141.00 | 132.25 | 140.50 | 131,690 |
| 07 Dec 11 |
140.75000 +3.50 |
141.20 | 137.25 | 139.25 | 107,096 |
| 06 Dec 11 |
137.25000 -3.65 |
138.25 | 137.02 | 137.50 | 48,689 |
| 05 Dec 11 |
140.90331 -0.47 |
144.50 | 138.75 | 143.50 | 93,214 |
| 02 Dec 11 |
141.37500 +1.38 |
142.25 | 138.55 | 140.00 | 248,985 |
| 01 Dec 11 |
140.00000 -3.00 |
143.30 | 140.00 | 141.50 | 240,579 |
| 30 Nov 11 |
143.00000 +0.50 |
144.75 | 139.00 | 140.50 | 433,613 |
| 29 Nov 11 |
142.50000 +14.50 |
142.75 | 128.00 | 133.00 | 887,730 |
| 28 Nov 11 |
128.00000 +6.00 |
131.00 | 120.41 | 121.25 | 657,011 |
| 25 Nov 11 |
122.00000 -1.50 |
126.00 | 119.28 | 123.50 | 292,096 |
| 24 Nov 11 |
123.50000 -5.00 |
132.00 | 122.00 | 131.25 | 344,945 |
| 23 Nov 11 |
128.50000 -7.50 |
134.00 | 124.50 | 132.50 | 131,994 |
| 22 Nov 11 |
136.00000 -1.75 |
138.37 | 132.25 | 136.25 | 423,782 |
| 21 Nov 11 |
137.75000 -0.75 |
138.50 | 133.75 | 137.50 | 204,604 |
| 18 Nov 11 |
138.50000 -1.50 |
138.50 | 135.50 | 135.50 | 349,352 |
| 17 Nov 11 |
140.00000 -1.00 |
140.88 | 136.00 | 140.00 | 340,031 |
| 16 Nov 11 |
141.00000 -1.00 |
142.00 | 140.00 | 142.00 | 497,808 |
| 15 Nov 11 |
142.00000 -0.50 |
147.27 | 141.32 | 145.00 | 313,384 |
| 14 Nov 11 |
142.50000 -3.00 |
146.00 | 140.71 | 146.00 | 115,350 |
| 11 Nov 11 |
145.50000 +4.58 |
146.00 | 138.52 | 140.50 | 211,025 |
| 10 Nov 11 |
140.92000 -4.12 |
144.25 | 138.91 | 143.00 | 429,569 |
| 09 Nov 11 |
145.03630 -1.71 |
148.75 | 144.09 | 148.75 | 69,928 |
| 08 Nov 11 |
146.75000 -0.88 |
149.00 | 145.00 | 149.00 | 88,016 |
| 07 Nov 11 |
147.62500 -0.13 |
148.00 | 145.00 | 148.00 | 103,588 |
| 04 Nov 11 |
147.75000 -0.25 |
149.00 | 147.25 | 148.00 | 226,654 |
| 03 Nov 11 |
148.00000 +0.20 |
148.75 | 144.75 | 144.75 | 357,545 |
| 02 Nov 11 |
147.80099 -4.70 |
152.25 | 146.75 | 152.25 | 772,606 |
| 01 Nov 11 |
152.50000 -5.30 |
156.25 | 148.00 | 156.25 | 421,046 |
| 31 Oct 11 |
157.80141 -2.20 |
160.00 | 154.00 | 160.00 | 577,789 |
| 28 Oct 11 |
160.00000 -3.10 |
160.00 | 153.50 | 157.50 | 353,591 |
| 27 Oct 11 |
163.09979 +9.85 |
165.25 | 152.75 | 155.50 | 407,051 |
| 26 Oct 11 |
153.25000 +4.00 |
154.25 | 148.76 | 152.00 | 1,165,014 |
| 25 Oct 11 |
149.25450 +2.50 |
149.50 | 145.25 | 147.25 | 551,172 |
| 24 Oct 11 |
146.75000 +0.05 |
146.75 | 143.00 | 146.75 | 616,153 |
| 21 Oct 11 |
146.70000 +0.20 |
149.00 | 145.00 | 146.25 | 215,130 |
| 20 Oct 11 |
146.50000 -3.50 |
147.35 | 144.50 | 147.25 | 94,019 |
| 19 Oct 11 |
150.00000 -1.87 |
152.15 | 149.25 | 149.75 | 130,163 |
| 18 Oct 11 |
151.87421 -7.11 |
156.53 | 148.25 | 156.25 | 521,433 |
| 17 Oct 11 |
158.98000 -3.52 |
164.86 | 155.25 | 162.25 | 231,677 |
| 14 Oct 11 |
162.50000 -6.87 |
165.75 | 158.10 | 164.75 | 541,132 |
| 13 Oct 11 |
169.37000 +0.00 |
170.38 | 162.75 | 169.00 | 434,412 |
| 12 Oct 11 |
169.37469 +7.97 |
172.50 | 162.19 | 164.75 | 727,173 |
| 11 Oct 11 |
161.40829 +7.41 |
165.75 | 154.00 | 155.75 | 627,958 |
| 10 Oct 11 |
154.00000 +3.96 |
157.00 | 150.00 | 150.00 | 750,573 |
| 07 Oct 11 |
150.03999 -0.46 |
155.25 | 148.50 | 153.50 | 1,107,145 |
| 06 Oct 11 |
150.50000 +0.05 |
154.75 | 149.75 | 149.75 | 323,198 |
| 05 Oct 11 |
150.45000 +0.45 |
152.50 | 147.50 | 152.50 | 1,612,212 |
| 04 Oct 11 |
150.00000 -6.25 |
157.50 | 150.00 | 157.00 | 1,309,208 |
| 03 Oct 11 |
156.25000 +0.50 |
158.25 | 153.25 | 158.00 | 683,217 |
| 30 Sep 11 |
155.75000 +0.25 |
157.75 | 154.00 | 154.25 | 93,575 |
| 29 Sep 11 |
155.50000 -2.00 |
159.25 | 155.00 | 156.50 | 157,433 |
| 28 Sep 11 |
157.50000 +8.60 |
158.00 | 149.00 | 151.00 | 396,879 |
| 27 Sep 11 |
148.90491 +6.90 |
152.00 | 144.25 | 145.75 | 135,933 |
| 26 Sep 11 |
142.00000 -0.25 |
145.00 | 139.50 | 145.00 | 105,869 |
| 23 Sep 11 |
142.25000 -0.75 |
144.50 | 139.00 | 144.50 | 645,456 |
| 22 Sep 11 |
143.00000 -1.83 |
147.50 | 141.50 | 147.50 | 1,066,230 |
| 21 Sep 11 |
144.83000 -1.70 |
147.00 | 144.00 | 146.00 | 185,229 |
| 20 Sep 11 |
146.53000 -0.88 |
148.00 | 144.75 | 147.25 | 165,191 |
| 19 Sep 11 |
147.41000 +1.40 |
149.00 | 146.50 | 146.50 | 231,505 |
| 16 Sep 11 |
146.00980 +1.01 |
148.45 | 143.25 | 147.25 | 264,960 |
| 15 Sep 11 |
145.00000 -0.25 |
147.73 | 142.75 | 146.75 | 134,235 |
| 14 Sep 11 |
145.25000 +5.25 |
146.25 | 140.00 | 140.00 | 162,156 |
| 13 Sep 11 |
140.00000 -3.00 |
143.50 | 139.50 | 143.25 | 247,892 |
| 12 Sep 11 |
143.00000 -1.21 |
146.21 | 143.00 | 145.50 | 558,180 |
| 09 Sep 11 |
144.20531 -1.01 |
146.77 | 142.75 | 144.75 | 211,771 |
| 08 Sep 11 |
145.22000 -7.33 |
154.62 | 143.00 | 150.00 | 321,381 |
| 07 Sep 11 |
152.55000 +2.45 |
154.50 | 150.25 | 154.50 | 66,079 |
| 06 Sep 11 |
150.10001 +0.85 |
155.50 | 146.75 | 147.50 | 1,990,569 |
| 05 Sep 11 |
149.25000 -12.75 |
160.00 | 146.25 | 157.50 | 160,865 |
| 02 Sep 11 |
162.00000 -2.00 |
166.25 | 158.75 | 163.00 | 256,876 |
| 01 Sep 11 |
164.00000 +8.00 |
164.00 | 150.00 | 157.25 | 184,300 |
| 31 Aug 11 |
156.00000 +4.55 |
158.50 | 146.75 | 149.75 | 329,397 |
| 30 Aug 11 |
151.44740 +8.20 |
156.75 | 145.69 | 146.00 | 396,173 |
| 26 Aug 11 |
143.25000 +5.30 |
147.00 | 137.50 | 137.50 | 626,742 |
| 25 Aug 11 |
137.95000 -4.87 |
154.00 | 135.25 | 144.75 | 585,169 |
| 24 Aug 11 |
142.81520 -14.18 |
164.22 | 135.25 | 163.25 | 875,360 |
| 23 Aug 11 |
157.00000 -3.00 |
160.00 | 155.50 | 158.50 | 270,481 |
| 22 Aug 11 |
160.00000 +18.25 |
166.06 | 156.00 | 158.00 | 467,549 |
| 19 Aug 11 |
141.75000 +0.12 |
153.50 | 134.75 | 141.50 | 328,221 |
| 18 Aug 11 |
141.62880 -8.12 |
149.75 | 139.75 | 149.75 | 418,512 |
| 17 Aug 11 |
149.75000 -11.00 |
156.75 | 143.25 | 156.00 | 151,526 |
| 16 Aug 11 |
160.75000 -4.25 |
165.90 | 156.40 | 164.75 | 596,874 |
| 15 Aug 11 |
165.00000 +9.08 |
165.00 | 157.40 | 158.25 | 375,233 |
| 12 Aug 11 |
155.92000 +1.17 |
159.00 | 153.49 | 155.75 | 234,934 |
| 11 Aug 11 |
154.75000 +2.75 |
160.00 | 152.25 | 154.25 | 467,792 |
| 10 Aug 11 |
152.00000 +16.65 |
154.75 | 144.50 | 144.50 | 349,670 |
| 09 Aug 11 |
135.35460 +1.35 |
143.50 | 116.50 | 134.00 | 676,311 |
| 08 Aug 11 |
134.00000 -16.00 |
147.95 | 129.50 | 147.00 | 687,177 |
| 05 Aug 11 |
150.00000 -22.75 |
151.50 | 136.25 | 149.50 | 617,499 |
| 04 Aug 11 |
172.75000 -14.75 |
172.75 | 151.00 | 166.25 | 261,511 |
| 03 Aug 11 |
187.50000 -1.00 |
187.50 | 164.25 | 187.25 | 189,518 |
| 02 Aug 11 |
188.50000 -4.50 |
194.25 | 184.95 | 193.25 | 395,915 |
| 01 Aug 11 |
193.00000 +0.00 |
193.09 | 191.05 | 192.00 | 70,820 |
| 29 Jul 11 |
193.00000 +0.00 |
193.50 | 188.00 | 188.00 | 183,806 |
| 28 Jul 11 |
193.00000 -0.50 |
193.00 | 190.00 | 191.25 | 273,461 |
| 27 Jul 11 |
193.50000 -2.00 |
196.25 | 191.25 | 191.25 | 90,460 |
| 26 Jul 11 |
195.50000 +1.50 |
198.65 | 194.25 | 196.75 | 74,602 |
| 25 Jul 11 |
194.00000 -0.76 |
194.75 | 189.00 | 194.00 | 47,721 |
| 22 Jul 11 |
194.75580 +3.76 |
197.75 | 191.00 | 193.50 | 587,830 |
| 21 Jul 11 |
191.00000 -4.50 |
193.50 | 188.25 | 193.50 | 297,485 |
| 20 Jul 11 |
195.50000 -3.01 |
205.00 | 191.50 | 199.00 | 121,019 |
| 19 Jul 11 |
198.50600 -6.18 |
202.69 | 198.50 | 202.25 | 295,773 |
| 18 Jul 11 |
204.69000 +1.34 |
206.25 | 201.09 | 206.00 | 342,370 |
| 15 Jul 11 |
203.35001 -2.15 |
206.93 | 203.00 | 203.50 | 123,784 |
| 14 Jul 11 |
205.50000 +3.50 |
206.75 | 204.20 | 205.75 | 130,439 |
| 13 Jul 11 |
202.00000 +0.00 |
207.50 | 202.00 | 202.50 | 166,594 |
| 12 Jul 11 |
202.00000 -0.63 |
206.00 | 198.54 | 201.50 | 142,701 |
| 11 Jul 11 |
202.63000 -0.87 |
203.50 | 201.00 | 202.50 | 137,960 |
| 08 Jul 11 |
203.50000 -3.25 |
208.00 | 201.50 | 208.00 | 853,149 |
| 07 Jul 11 |
206.75000 +6.75 |
206.75 | 198.00 | 198.00 | 340,693 |
| 06 Jul 11 |
200.00000 +1.50 |
200.75 | 197.50 | 197.50 | 62,841 |
| 05 Jul 11 |
198.50000 -2.50 |
202.00 | 197.50 | 199.00 | 72,292 |
| 04 Jul 11 |
201.00000 -0.75 |
203.79 | 199.75 | 201.25 | 47,656 |
| 01 Jul 11 |
201.75000 +1.00 |
202.70 | 196.78 | 198.75 | 78,204 |
| 30 Jun 11 |
200.75000 +1.50 |
200.75 | 193.75 | 198.25 | 278,332 |
| 29 Jun 11 |
199.25000 +1.00 |
200.86 | 195.00 | 199.25 | 112,911 |
| 28 Jun 11 |
198.25000 +0.92 |
200.01 | 193.00 | 193.75 | 175,952 |
| 27 Jun 11 |
197.32941 -3.67 |
201.94 | 193.98 | 200.25 | 189,070 |
| 24 Jun 11 |
201.00000 -2.00 |
205.00 | 200.00 | 205.00 | 147,989 |
| 23 Jun 11 |
203.00000 -1.00 |
203.63 | 200.75 | 200.75 | 146,924 |
| 22 Jun 11 |
204.00000 -0.50 |
205.50 | 203.00 | 205.50 | 75,782 |
| 21 Jun 11 |
204.50000 +1.47 |
206.75 | 203.00 | 203.00 | 77,268 |
| 20 Jun 11 |
203.02890 -1.39 |
205.00 | 200.75 | 200.75 | 112,113 |
| 17 Jun 11 |
204.42000 +1.40 |
206.00 | 200.73 | 202.00 | 378,507 |
| 16 Jun 11 |
203.02000 +1.02 |
205.65 | 203.00 | 203.00 | 86,726 |
| 15 Jun 11 |
202.00000 -0.01 |
206.25 | 201.00 | 202.50 | 1,248,678 |
| 14 Jun 11 |
202.00610 +1.76 |
206.00 | 201.00 | 206.00 | 82,075 |
| 13 Jun 11 |
200.25000 +1.75 |
202.00 | 200.00 | 200.00 | 98,158 |
| 10 Jun 11 |
198.50000 -4.50 |
203.25 | 198.50 | 201.50 | 38,990 |
| 09 Jun 11 |
203.00000 +0.00 |
204.25 | 202.01 | 204.25 | 164,918 |
| 08 Jun 11 |
203.00000 -1.50 |
204.00 | 200.75 | 203.00 | 104,913 |
| 07 Jun 11 |
204.50000 +2.99 |
205.00 | 201.14 | 202.75 | 61,551 |
| 06 Jun 11 |
201.50600 -1.49 |
202.50 | 200.79 | 202.00 | 156,091 |
| 03 Jun 11 |
203.00000 -2.50 |
204.00 | 201.00 | 204.00 | 53,977 |
| 02 Jun 11 |
205.50000 -0.37 |
206.67 | 200.53 | 205.00 | 96,346 |
| 01 Jun 11 |
205.86630 +1.98 |
206.25 | 201.96 | 202.00 | 1,000,528 |
| 31 May 11 |
203.88460 -0.37 |
205.52 | 202.25 | 203.50 | 326,484 |
| 27 May 11 |
204.25000 -0.75 |
206.00 | 204.00 | 205.00 | 121,013 |
| 26 May 11 |
205.00000 +0.00 |
206.00 | 202.00 | 202.00 | 98,611 |
| 25 May 11 |
205.00000 -1.25 |
208.00 | 203.17 | 208.00 | 103,317 |
| 24 May 11 |
206.25000 +0.00 |
209.50 | 203.69 | 209.50 | 27,039 |
| 23 May 11 |
206.25000 -0.75 |
212.00 | 204.13 | 212.00 | 138,929 |
| 20 May 11 |
207.00000 -0.45 |
209.82 | 205.75 | 206.75 | 172,632 |
| 19 May 11 |
207.45000 +2.45 |
209.50 | 202.50 | 202.50 | 429,821 |
| 18 May 11 |
205.00000 +0.00 |
205.00 | 199.00 | 203.25 | 111,128 |
| 17 May 11 |
205.00000 +4.00 |
205.25 | 202.43 | 205.25 | 260,452 |
| 16 May 11 |
201.00000 -1.00 |
205.00 | 198.00 | 198.00 | 248,796 |
| 13 May 11 |
202.00000 +6.00 |
204.80 | 198.00 | 198.00 | 664,371 |
| 12 May 11 |
196.00000 -1.98 |
199.75 | 195.25 | 198.25 | 608,937 |
| 11 May 11 |
197.97780 +20.15 |
200.00 | 167.00 | 200.00 | 1,694,177 |
| 10 May 11 |
177.82581 -1.67 |
179.50 | 176.11 | 176.50 | 195,850 |
| 09 May 11 |
179.50000 -0.50 |
180.75 | 176.99 | 180.75 | 67,816 |
| 06 May 11 |
180.00000 +0.00 |
180.00 | 178.00 | 180.00 | 230,040 |
| 05 May 11 |
180.00000 +1.24 |
180.27 | 177.30 | 179.50 | 334,523 |
| 04 May 11 |
178.75540 -0.24 |
180.00 | 176.60 | 179.00 | 56,160 |
| 03 May 11 |
179.00000 +2.50 |
180.00 | 177.83 | 180.00 | 194,806 |
| 28 Apr 11 |
176.50000 -0.54 |
179.25 | 175.25 | 178.50 | 77,572 |
| 27 Apr 11 |
177.04491 +1.79 |
177.75 | 172.50 | 173.00 | 157,062 |
| 26 Apr 11 |
175.25000 +3.25 |
177.00 | 174.21 | 174.25 | 67,801 |
| 21 Apr 11 |
172.00000 +0.73 |
177.00 | 171.75 | 173.00 | 279,723 |
| 20 Apr 11 |
171.27490 +2.27 |
172.00 | 169.46 | 170.25 | 100,778 |
| 19 Apr 11 |
169.00000 +1.00 |
170.25 | 167.41 | 170.25 | 76,261 |
| 18 Apr 11 |
168.00000 -2.00 |
170.13 | 168.00 | 169.25 | 175,763 |
| 15 Apr 11 |
170.00000 +3.00 |
170.25 | 169.00 | 169.00 | 194,040 |
| 14 Apr 11 |
167.00000 +0.50 |
168.50 | 164.39 | 167.00 | 150,468 |
| 13 Apr 11 |
166.50000 +1.94 |
166.50 | 164.25 | 164.75 | 215,329 |
| 12 Apr 11 |
164.55580 -1.08 |
167.25 | 161.75 | 165.75 | 273,810 |
| 11 Apr 11 |
165.63229 -3.87 |
170.50 | 164.00 | 167.50 | 105,854 |
| 08 Apr 11 |
169.50000 +0.50 |
172.00 | 168.50 | 172.00 | 139,581 |
| 07 Apr 11 |
169.00000 -2.51 |
173.28 | 168.00 | 170.00 | 124,606 |
| 06 Apr 11 |
171.50510 +3.00 |
174.75 | 168.00 | 168.00 | 308,977 |
| 05 Apr 11 |
168.50510 -4.49 |
175.50 | 168.00 | 175.50 | 129,811 |
| 04 Apr 11 |
173.00000 +2.50 |
177.75 | 171.25 | 171.25 | 161,380 |
| 01 Apr 11 |
170.50000 -1.00 |
173.00 | 169.03 | 173.00 | 164,628 |
| 31 Mar 11 |
171.50000 -1.28 |
176.00 | 171.00 | 176.00 | 161,274 |
| 30 Mar 11 |
172.77600 +1.53 |
174.50 | 171.00 | 172.75 | 136,711 |
| 29 Mar 11 |
171.25000 +0.25 |
174.50 | 171.00 | 172.25 | 111,180 |
| 28 Mar 11 |
171.00000 +0.10 |
174.50 | 169.50 | 169.50 | 173,537 |
| 25 Mar 11 |
170.89999 -1.85 |
174.25 | 169.97 | 174.25 | 737,066 |
| 24 Mar 11 |
172.75000 +0.25 |
175.00 | 171.52 | 172.00 | 1,051,340 |
| 23 Mar 11 |
172.50000 +2.50 |
173.50 | 168.00 | 168.00 | 138,738 |
| 22 Mar 11 |
170.00000 +6.75 |
170.00 | 163.50 | 167.00 | 315,654 |
| 21 Mar 11 |
163.25000 +4.25 |
164.75 | 160.00 | 160.25 | 114,404 |
| 18 Mar 11 |
159.00000 -2.00 |
162.77 | 155.50 | 161.25 | 211,188 |
| 17 Mar 11 |
161.00000 +2.10 |
166.75 | 160.00 | 163.00 | 758,126 |
| 16 Mar 11 |
158.89999 +1.65 |
160.50 | 155.75 | 155.75 | 204,669 |
| 15 Mar 11 |
157.25000 -10.75 |
165.00 | 152.25 | 165.00 | 224,633 |
| 14 Mar 11 |
168.00000 -1.00 |
172.00 | 165.00 | 165.00 | 124,071 |
| 11 Mar 11 |
169.00000 -6.50 |
174.00 | 166.50 | 174.00 | 115,091 |
| 10 Mar 11 |
175.50000 -2.50 |
178.00 | 171.75 | 176.25 | 293,794 |
| 09 Mar 11 |
178.00000 +3.74 |
179.00 | 174.75 | 175.75 | 453,523 |
| 08 Mar 11 |
174.25520 +2.01 |
175.50 | 171.60 | 174.50 | 95,496 |
| 07 Mar 11 |
172.25000 -2.75 |
175.75 | 172.25 | 175.75 | 54,046 |
| 04 Mar 11 |
175.00000 +2.75 |
177.25 | 171.25 | 173.00 | 100,178 |
| 03 Mar 11 |
172.25000 +1.25 |
174.75 | 172.25 | 173.25 | 117,408 |
| 02 Mar 11 |
171.00000 -0.51 |
174.00 | 170.00 | 172.75 | 85,928 |
| 01 Mar 11 |
171.50510 +1.76 |
175.75 | 170.33 | 175.75 | 417,868 |
| 28 Feb 11 |
169.75000 -6.52 |
173.75 | 167.25 | 172.25 | 211,828 |
| 25 Feb 11 |
176.27400 -3.23 |
176.27 | 173.25 | 176.00 | 60,837 |
| 24 Feb 11 |
179.50000 -0.50 |
185.00 | 173.06 | 185.00 | 289,154 |
| 23 Feb 11 |
180.00000 +0.21 |
184.00 | 180.00 | 181.75 | 61,828 |
| 22 Feb 11 |
179.78500 -3.21 |
184.00 | 179.50 | 184.00 | 283,028 |
| 21 Feb 11 |
183.00000 -2.75 |
186.00 | 182.16 | 186.00 | 211,957 |
| 18 Feb 11 |
185.75000 +0.75 |
185.75 | 182.25 | 184.50 | 158,706 |
| 17 Feb 11 |
185.00000 -0.88 |
187.00 | 183.75 | 186.00 | 358,849 |
| 16 Feb 11 |
185.88400 -1.07 |
187.00 | 184.50 | 186.00 | 148,161 |
| 15 Feb 11 |
186.95000 +1.95 |
188.67 | 181.50 | 186.36 | 111,863 |
| 14 Feb 11 |
185.00000 +0.00 |
186.50 | 183.60 | 183.60 | 101,917 |
| 11 Feb 11 |
185.00000 -1.25 |
187.00 | 185.00 | 187.00 | 290,355 |
| 10 Feb 11 |
186.25000 +1.25 |
189.50 | 185.75 | 185.75 | 395,381 |
| 09 Feb 11 |
185.00000 +1.00 |
187.00 | 178.00 | 185.00 | 351,357 |
| 08 Feb 11 |
184.00000 +2.00 |
185.00 | 183.00 | 184.75 | 697,621 |
| 07 Feb 11 |
182.00000 +2.50 |
185.00 | 181.33 | 184.00 | 159,422 |
| 04 Feb 11 |
179.50000 -1.50 |
184.00 | 178.50 | 184.00 | 417,911 |
| 03 Feb 11 |
181.00000 -0.50 |
184.25 | 180.50 | 183.75 | 87,677 |
| 02 Feb 11 |
181.50000 +0.25 |
184.00 | 180.00 | 184.00 | 149,431 |
| 01 Feb 11 |
181.25000 +0.25 |
185.00 | 181.00 | 182.00 | 325,285 |
| 31 Jan 11 |
181.00000 +1.00 |
181.25 | 180.00 | 180.25 | 134,234 |
| 28 Jan 11 |
180.00000 -3.00 |
183.25 | 178.00 | 183.25 | 267,153 |
| 27 Jan 11 |
183.00000 -0.75 |
185.00 | 179.75 | 184.75 | 418,150 |
| 26 Jan 11 |
183.75459 +3.15 |
186.50 | 181.14 | 183.25 | 393,900 |
| 25 Jan 11 |
180.60001 -0.40 |
182.75 | 179.25 | 181.25 | 533,421 |
| 24 Jan 11 |
181.00000 +0.00 |
187.00 | 179.50 | 184.00 | 505,374 |
| 21 Jan 11 |
181.00000 +1.75 |
184.00 | 178.85 | 181.00 | 1,059,300 |
| 20 Jan 11 |
179.25000 +0.55 |
180.25 | 177.25 | 179.00 | 452,586 |
| 19 Jan 11 |
178.70000 +8.63 |
184.50 | 173.00 | 173.00 | 1,350,215 |
| 18 Jan 11 |
170.07500 -2.93 |
175.00 | 170.07 | 173.50 | 142,705 |
| 17 Jan 11 |
173.00000 -1.42 |
176.00 | 170.00 | 175.25 | 204,768 |
| 14 Jan 11 |
174.42000 +3.42 |
175.81 | 171.00 | 173.00 | 412,490 |
| 13 Jan 11 |
171.00000 +0.97 |
171.00 | 166.25 | 170.00 | 275,785 |
| 12 Jan 11 |
170.03000 +3.28 |
171.93 | 169.25 | 171.50 | 1,323,938 |
| 11 Jan 11 |
166.75000 +1.50 |
170.00 | 163.44 | 169.00 | 1,688,214 |
| 10 Jan 11 |
165.25000 +1.25 |
167.00 | 165.00 | 166.75 | 307,777 |
| 07 Jan 11 |
164.00000 -8.23 |
172.50 | 162.00 | 172.00 | 188,661 |
| 06 Jan 11 |
172.23250 -0.41 |
173.50 | 169.25 | 173.50 | 327,506 |
| 05 Jan 11 |
172.64000 +0.06 |
175.00 | 171.75 | 174.00 | 144,558 |
| 04 Jan 11 |
172.58000 +0.58 |
173.75 | 169.50 | 169.50 | 195,497 |
| 31 Dec 10 |
172.00000 +0.25 |
173.00 | 170.00 | 172.25 | 35,728 |
| 30 Dec 10 |
171.75000 -1.00 |
173.00 | 170.50 | 173.00 | 36,734 |
| 29 Dec 10 |
172.75000 +0.25 |
173.48 | 170.00 | 172.00 | 58,594 |
| 24 Dec 10 |
172.50000 +1.00 |
173.75 | 171.00 | 172.50 | 123,661 |
| 23 Dec 10 |
171.50000 -0.25 |
174.00 | 170.52 | 174.00 | 60,837 |
| 22 Dec 10 |
171.75000 -0.25 |
173.50 | 170.00 | 170.25 | 100,046 |
| 21 Dec 10 |
172.00000 +1.08 |
174.25 | 168.25 | 174.00 | 381,673 |
| 20 Dec 10 |
170.92171 +1.42 |
172.50 | 169.25 | 170.25 | 200,466 |
| 17 Dec 10 |
169.50000 -0.75 |
172.00 | 166.00 | 172.00 | 90,132 |
| 16 Dec 10 |
170.25000 +0.50 |
173.00 | 169.25 | 173.00 | 112,504 |
| 15 Dec 10 |
169.75000 -0.75 |
172.54 | 167.00 | 169.75 | 104,235 |
| 14 Dec 10 |
170.50000 +3.25 |
173.00 | 164.00 | 164.00 | 1,259,286 |
| 13 Dec 10 |
167.25000 -2.75 |
170.00 | 165.00 | 169.00 | 59,388 |
| 10 Dec 10 |
170.00000 +4.64 |
172.00 | 163.00 | 163.00 | 143,400 |
| 09 Dec 10 |
165.35980 +2.36 |
166.75 | 162.00 | 164.00 | 89,024 |
| 08 Dec 10 |
163.00000 +2.75 |
164.25 | 155.07 | 157.75 | 303,545 |
| 07 Dec 10 |
160.25000 +0.25 |
161.85 | 155.07 | 161.75 | 317,896 |
| 06 Dec 10 |
160.00000 +2.00 |
162.60 | 159.00 | 159.50 | 63,267 |
| 03 Dec 10 |
158.00000 -0.50 |
162.25 | 156.50 | 156.75 | 59,530 |
| 02 Dec 10 |
158.50000 +3.00 |
160.00 | 157.00 | 159.50 | 82,838 |
| 01 Dec 10 |
155.50000 -4.60 |
161.50 | 155.50 | 160.00 | 140,100 |
| 30 Nov 10 |
160.09740 -1.40 |
161.75 | 158.50 | 161.75 | 147,006 |
| 29 Nov 10 |
161.50000 -0.02 |
163.00 | 157.00 | 157.00 | 667,076 |
| 26 Nov 10 |
161.51900 -1.48 |
161.52 | 157.00 | 160.00 | 157,297 |
| 25 Nov 10 |
163.00000 +2.25 |
163.00 | 160.00 | 160.00 | 234,139 |
| 24 Nov 10 |
160.75000 -0.25 |
161.00 | 157.00 | 161.00 | 113,339 |
| 23 Nov 10 |
161.00000 -3.00 |
167.00 | 159.88 | 167.00 | 177,849 |
| 22 Nov 10 |
164.00000 -2.75 |
169.25 | 163.00 | 169.25 | 75,356 |
| 19 Nov 10 |
166.75000 -2.25 |
170.00 | 164.49 | 170.00 | 28,167 |
| 18 Nov 10 |
169.00000 +1.00 |
171.50 | 165.75 | 171.25 | 52,028 |
| 17 Nov 10 |
168.00000 +5.00 |
170.25 | 165.50 | 165.50 | 193,013 |
| 16 Nov 10 |
163.00000 -2.75 |
168.00 | 160.50 | 168.00 | 161,202 |
| 15 Nov 10 |
165.75000 +2.45 |
168.00 | 163.75 | 164.75 | 248,667 |
| 12 Nov 10 |
163.30490 +1.30 |
165.00 | 162.75 | 165.00 | 76,675 |
| 11 Nov 10 |
162.00000 -0.75 |
167.25 | 157.75 | 162.75 | 444,349 |
| 10 Nov 10 |
162.75000 +2.75 |
162.75 | 160.00 | 162.25 | 1,908,589 |
| 09 Nov 10 |
160.00000 +3.88 |
160.25 | 156.50 | 160.00 | 409,454 |
| 08 Nov 10 |
156.12000 +1.12 |
159.75 | 155.50 | 159.75 | 196,875 |
| 05 Nov 10 |
155.00000 -3.00 |
159.00 | 153.00 | 158.00 | 462,414 |
| 04 Nov 10 |
158.00000 -2.00 |
160.99 | 156.25 | 160.00 | 481,794 |
| 03 Nov 10 |
160.00000 +2.50 |
163.00 | 157.00 | 163.00 | 127,748 |
| 02 Nov 10 |
157.50000 -2.30 |
163.00 | 157.50 | 163.00 | 234,658 |
| 01 Nov 10 |
159.79601 +0.05 |
163.00 | 157.00 | 161.50 | 160,308 |
| 29 Oct 10 |
159.75000 +4.25 |
160.00 | 157.00 | 158.25 | 154,720 |
| 28 Oct 10 |
155.50000 -18.50 |
176.00 | 155.50 | 176.00 | 348,435 |
| 27 Oct 10 |
174.00000 -0.84 |
178.00 | 172.00 | 174.00 | 154,869 |
| 26 Oct 10 |
174.83960 -1.37 |
177.00 | 171.00 | 176.25 | 204,164 |
| 25 Oct 10 |
176.21040 +8.71 |
181.00 | 172.25 | 174.75 | 211,146 |
| 22 Oct 10 |
167.50000 +1.50 |
179.00 | 167.00 | 167.00 | 445,108 |
| 21 Oct 10 |
166.00000 -1.21 |
169.00 | 166.00 | 167.50 | 157,482 |
| 20 Oct 10 |
167.20799 +3.71 |
169.15 | 164.25 | 165.50 | 299,070 |
| 19 Oct 10 |
163.50000 +1.50 |
166.00 | 160.22 | 164.75 | 78,982 |
| 18 Oct 10 |
162.00000 -2.00 |
169.00 | 159.25 | 167.00 | 221,900 |
| 15 Oct 10 |
164.00000 +5.00 |
168.00 | 158.00 | 158.00 | 668,243 |
| 14 Oct 10 |
159.00000 +2.75 |
161.00 | 157.00 | 158.50 | 261,655 |
| 13 Oct 10 |
156.25000 +7.50 |
158.50 | 148.00 | 151.00 | 221,231 |
| 12 Oct 10 |
148.75000 +3.50 |
151.25 | 142.25 | 146.00 | 702,046 |
| 11 Oct 10 |
145.25439 +2.25 |
148.75 | 144.75 | 148.75 | 336,496 |
| 08 Oct 10 |
143.00000 -2.50 |
146.00 | 140.00 | 142.75 | 282,500 |
| 07 Oct 10 |
145.50000 -0.50 |
147.75 | 145.00 | 145.25 | 310,827 |
| 06 Oct 10 |
146.00000 -0.50 |
146.00 | 142.75 | 146.00 | 623,583 |
| 05 Oct 10 |
146.50000 -0.75 |
149.00 | 146.00 | 149.00 | 121,234 |
| 04 Oct 10 |
147.25000 -4.00 |
152.00 | 145.50 | 152.00 | 137,424 |
| 01 Oct 10 |
151.25000 +8.75 |
153.25 | 143.00 | 144.25 | 841,722 |
| 30 Sep 10 |
142.50000 +2.75 |
143.00 | 141.93 | 143.00 | 176,100 |
| 29 Sep 10 |
139.75000 +0.25 |
142.00 | 136.75 | 142.00 | 1,388,884 |
| 28 Sep 10 |
139.50000 -2.50 |
142.00 | 139.25 | 142.00 | 48,301 |
| 27 Sep 10 |
142.00000 -4.00 |
146.00 | 139.00 | 146.00 | 72,951 |
| 24 Sep 10 |
146.00000 -2.34 |
148.00 | 144.00 | 145.25 | 261,264 |
| 23 Sep 10 |
148.34000 +0.00 |
156.00 | 140.85 | 147.00 | 37,578 |
| 22 Sep 10 |
148.34000 -1.66 |
150.00 | 140.75 | 150.00 | 286,059 |
| 21 Sep 10 |
150.00000 +5.25 |
153.00 | 139.67 | 145.00 | 354,793 |
| 20 Sep 10 |
144.75000 -0.25 |
145.00 | 140.00 | 145.00 | 30,603 |
| 17 Sep 10 |
145.00000 +0.00 |
145.00 | 139.30 | 145.00 | 311,746 |
| 16 Sep 10 |
145.00000 +0.25 |
146.00 | 141.75 | 146.00 | 301,712 |
| 15 Sep 10 |
144.75000 +1.00 |
144.75 | 139.25 | 144.00 | 300,825 |
| 14 Sep 10 |
143.75000 +6.00 |
145.50 | 137.00 | 137.00 | 1,631,326 |
| 13 Sep 10 |
137.75000 +2.50 |
142.04 | 134.25 | 134.25 | 1,164,435 |
| 10 Sep 10 |
135.25000 -1.75 |
141.00 | 134.25 | 138.00 | 77,913 |
| 09 Sep 10 |
137.00000 -4.50 |
144.00 | 134.50 | 137.50 | 71,945 |
| 08 Sep 10 |
141.50000 +1.45 |
141.75 | 131.00 | 133.50 | 1,920,850 |
| 07 Sep 10 |
140.05499 -1.42 |
141.16 | 132.00 | 138.25 | 121,791 |
| 06 Sep 10 |
141.47000 +1.47 |
142.00 | 139.25 | 141.75 | 146,235 |
| 03 Sep 10 |
140.00000 -0.19 |
143.75 | 139.50 | 143.75 | 1,342,958 |
| 02 Sep 10 |
140.19000 +2.69 |
144.00 | 137.29 | 142.75 | 248,279 |
| 01 Sep 10 |
137.50000 +8.74 |
146.25 | 130.00 | 130.00 | 1,591,657 |
| 31 Aug 10 |
128.75999 -1.24 |
132.50 | 125.82 | 132.50 | 249,486 |
| 27 Aug 10 |
130.00000 +0.00 |
134.00 | 125.00 | 134.00 | 43,624 |
| 26 Aug 10 |
130.00000 +1.00 |
132.99 | 125.42 | 132.99 | 46,873 |
| 25 Aug 10 |
129.00000 +0.00 |
132.79 | 127.98 | 129.00 | 104,813 |
| 24 Aug 10 |
129.00000 +3.50 |
133.52 | 127.25 | 130.00 | 537,587 |
| 23 Aug 10 |
125.50000 -6.75 |
129.25 | 125.00 | 129.25 | 115,427 |
| 20 Aug 10 |
132.25000 -0.75 |
137.00 | 130.75 | 137.00 | 198,660 |
| 19 Aug 10 |
133.00000 +20.00 |
136.75 | 119.75 | 119.75 | 5,353,295 |
| 18 Aug 10 |
113.00000 +2.25 |
117.00 | 111.00 | 111.00 | 99,830 |
| 17 Aug 10 |
110.75000 -1.25 |
113.70 | 109.00 | 109.00 | 18,578 |
| 16 Aug 10 |
112.00000 +0.50 |
115.95 | 110.50 | 115.75 | 36,046 |
| 13 Aug 10 |
111.50000 +1.00 |
114.00 | 111.00 | 112.00 | 71,633 |
| 12 Aug 10 |
110.50000 -0.50 |
116.00 | 110.50 | 113.00 | 84,582 |
| 11 Aug 10 |
111.00000 -2.00 |
115.53 | 111.00 | 115.00 | 48,111 |
| 10 Aug 10 |
113.00000 -2.50 |
114.89 | 107.25 | 111.50 | 91,571 |
| 09 Aug 10 |
115.50000 -2.75 |
121.07 | 112.25 | 115.00 | 31,013 |
| 06 Aug 10 |
118.25000 -2.75 |
121.30 | 115.00 | 120.75 | 381,715 |
| 05 Aug 10 |
121.00000 +6.00 |
121.00 | 113.25 | 116.00 | 138,356 |
| 04 Aug 10 |
115.00000 +3.25 |
115.00 | 109.50 | 109.50 | 91,654 |
| 03 Aug 10 |
111.75000 +0.25 |
111.75 | 107.81 | 111.75 | 29,010 |
| 02 Aug 10 |
111.50000 +5.18 |
113.00 | 106.40 | 109.75 | 71,377 |
| 30 Jul 10 |
106.31800 +0.62 |
109.00 | 105.72 | 106.50 | 111,235 |
| 29 Jul 10 |
105.70000 -0.10 |
110.00 | 101.25 | 101.25 | 162,862 |
| 28 Jul 10 |
105.80000 +3.80 |
106.00 | 101.94 | 102.00 | 184,371 |
| 27 Jul 10 |
102.00000 -3.00 |
103.68 | 100.50 | 102.50 | 29,742 |
| 26 Jul 10 |
105.00000 +0.50 |
105.00 | 100.75 | 105.00 | 3,304 |
| 23 Jul 10 |
104.50000 -0.50 |
105.75 | 100.97 | 103.00 | 62,479 |
| 22 Jul 10 |
105.00000 +2.25 |
105.00 | 100.00 | 105.00 | 667,824 |
| 21 Jul 10 |
102.75000 -0.25 |
105.00 | 97.50 | 104.50 | 65,347 |
| 20 Jul 10 |
103.00000 -1.50 |
103.81 | 99.00 | 100.00 | 65,633 |
| 19 Jul 10 |
104.50000 +3.00 |
105.14 | 100.47 | 103.00 | 33,634 |
| 16 Jul 10 |
101.50000 -3.00 |
107.00 | 100.25 | 107.00 | 19,458 |
| 15 Jul 10 |
104.50000 +5.00 |
107.00 | 99.65 | 100.50 | 93,703 |
| 14 Jul 10 |
99.50000 -2.00 |
101.75 | 98.50 | 101.75 | 44,750 |
| 13 Jul 10 |
101.50000 +2.00 |
101.50 | 96.84 | 99.75 | 54,280 |
| 12 Jul 10 |
99.50000 +4.50 |
99.50 | 96.50 | 96.50 | 6,799 |
| 09 Jul 10 |
95.00000 +1.00 |
99.50 | 93.25 | 98.00 | 38,782 |
| 08 Jul 10 |
94.00000 +0.00 |
98.50 | 94.00 | 98.50 | 47,262 |
| 07 Jul 10 |
94.00000 -1.00 |
96.50 | 92.50 | 92.50 | 137,974 |
| 06 Jul 10 |
95.00000 -0.25 |
98.25 | 93.18 | 96.00 | 84,568 |
| 05 Jul 10 |
95.25000 +0.75 |
97.60 | 94.00 | 96.00 | 33,154 |
| 02 Jul 10 |
94.50000 +0.50 |
97.75 | 90.75 | 90.75 | 53,168 |
| 01 Jul 10 |
94.00000 -2.25 |
97.00 | 92.00 | 94.00 | 49,784 |
| 30 Jun 10 |
96.25000 -10.25 |
98.00 | 93.50 | 94.25 | 157,842 |
| 29 Jun 10 |
106.50000 +4.75 |
106.50 | 97.00 | 101.50 | 129,914 |
| 28 Jun 10 |
101.75000 -8.25 |
108.25 | 101.25 | 106.00 | 64,646 |
| 25 Jun 10 |
110.00000 +3.00 |
110.00 | 104.75 | 109.00 | 61,542 |
| 24 Jun 10 |
107.00000 +3.00 |
108.00 | 103.49 | 104.50 | 75,397 |
| 23 Jun 10 |
104.00000 -4.50 |
106.00 | 101.50 | 103.00 | 65,594 |
| 22 Jun 10 |
108.50000 +1.50 |
108.50 | 102.59 | 108.25 | 1,303,203 |
| 21 Jun 10 |
107.00000 -0.75 |
110.75 | 107.00 | 110.75 | 72,347 |
| 18 Jun 10 |
107.75000 -0.75 |
110.75 | 106.07 | 106.25 | 130,302 |
| 17 Jun 10 |
108.50000 +1.00 |
109.00 | 106.43 | 107.50 | 87,459 |
| 16 Jun 10 |
107.50000 -2.50 |
108.50 | 105.26 | 108.50 | 28,091 |
| 15 Jun 10 |
110.00000 +0.00 |
110.00 | 104.75 | 108.00 | 201,717 |
| 14 Jun 10 |
110.00000 +1.00 |
110.00 | 103.25 | 109.00 | 90,820 |
| 11 Jun 10 |
109.00000 +4.00 |
109.00 | 101.15 | 104.25 | 940,361 |
| 10 Jun 10 |
105.00000 +0.25 |
105.00 | 102.00 | 102.25 | 31,338 |
| 09 Jun 10 |
104.75000 +0.75 |
104.75 | 102.00 | 102.25 | 503,795 |
| 08 Jun 10 |
104.00000 -1.00 |
105.00 | 102.09 | 105.00 | 49,736 |
| 07 Jun 10 |
105.00000 -2.25 |
106.29 | 102.00 | 105.00 | 26,843 |
| 04 Jun 10 |
107.25000 -1.25 |
109.25 | 103.50 | 103.50 | 100,602 |
| 03 Jun 10 |
108.50000 +6.75 |
109.53 | 104.93 | 106.00 | 63,174 |
| 02 Jun 10 |
101.75000 -3.25 |
110.25 | 101.03 | 106.75 | 78,094 |
| 01 Jun 10 |
105.00000 +0.50 |
105.00 | 98.50 | 101.50 | 222,678 |
| 28 May 10 |
104.50000 -0.50 |
107.50 | 101.00 | 101.75 | 81,065 |
| 27 May 10 |
105.00000 +2.00 |
106.00 | 98.50 | 98.50 | 47,951 |
| 26 May 10 |
103.00000 +2.20 |
103.00 | 98.75 | 103.00 | 346,840 |
| 25 May 10 |
100.80000 -1.70 |
101.94 | 100.24 | 101.00 | 1,640,679 |
| 24 May 10 |
102.50000 +0.00 |
104.00 | 101.81 | 102.50 | 68,024 |
| 21 May 10 |
102.50000 +4.50 |
106.00 | 100.15 | 101.00 | 974,514 |
| 20 May 10 |
98.00000 -3.00 |
101.64 | 98.00 | 100.00 | 297,875 |
| 19 May 10 |
101.00000 -3.13 |
103.00 | 100.00 | 100.25 | 52,873 |
| 18 May 10 |
104.12500 -1.88 |
105.00 | 103.82 | 104.00 | 12,918 |
| 17 May 10 |
106.00000 +0.00 |
107.00 | 104.00 | 104.00 | 113,997 |
| 14 May 10 |
106.00000 -1.25 |
107.65 | 101.25 | 101.75 | 189,644 |
| 13 May 10 |
107.25000 +0.25 |
107.25 | 100.25 | 100.25 | 66,767 |
| 12 May 10 |
107.00000 +12.48 |
107.75 | 101.50 | 105.00 | 280,332 |
| 11 May 10 |
94.52000 -3.12 |
96.15 | 92.00 | 95.25 | 278,890 |
| 10 May 10 |
97.64000 +2.64 |
98.50 | 95.62 | 98.00 | 245,768 |
| 07 May 10 |
95.00000 -6.00 |
98.50 | 93.00 | 95.00 | 405,506 |
| 06 May 10 |
101.00000 +0.50 |
102.00 | 96.21 | 98.00 | 136,114 |
| 05 May 10 |
100.50000 -4.75 |
106.25 | 98.00 | 106.25 | 443,645 |
| 04 May 10 |
105.25000 -0.75 |
108.00 | 104.30 | 108.00 | 181,288 |
| 30 Apr 10 |
106.00000 +1.75 |
106.00 | 102.75 | 104.25 | 46,420 |
| 29 Apr 10 |
104.25000 -0.77 |
106.00 | 100.50 | 100.50 | 29,219 |
| 28 Apr 10 |
105.02000 -1.23 |
105.50 | 101.22 | 103.00 | 174,630 |
| 27 Apr 10 |
106.25000 +1.00 |
108.00 | 102.00 | 102.00 | 105,466 |
| 26 Apr 10 |
105.25000 +4.75 |
105.25 | 100.00 | 102.00 | 90,855 |
| 23 Apr 10 |
100.50000 -2.26 |
104.50 | 99.00 | 103.00 | 143,227 |
| 22 Apr 10 |
102.76000 +5.51 |
103.00 | 96.77 | 99.50 | 206,802 |
| 21 Apr 10 |
97.25000 +0.00 |
98.50 | 97.25 | 98.50 | 51,804 |
| 20 Apr 10 |
97.25000 -1.00 |
101.00 | 97.04 | 101.00 | 51,816 |
| 19 Apr 10 |
98.25000 -1.75 |
100.00 | 96.68 | 98.00 | 87,366 |
| 16 Apr 10 |
100.00000 +2.86 |
100.00 | 96.00 | 99.50 | 120,255 |
| 15 Apr 10 |
97.14170 -0.36 |
98.50 | 95.46 | 97.00 | 514,518 |
| 14 Apr 10 |
97.50000 +0.50 |
98.50 | 95.00 | 98.00 | 38,452 |
| 13 Apr 10 |
97.00000 -0.50 |
98.00 | 94.64 | 98.00 | 57,570 |
| 12 Apr 10 |
97.50000 +0.50 |
98.50 | 95.50 | 97.00 | 69,255 |
| 09 Apr 10 |
97.00000 -1.50 |
98.40 | 96.00 | 96.00 | 48,562 |
| 08 Apr 10 |
98.50000 -1.00 |
101.00 | 96.00 | 101.00 | 10,540 |
| 07 Apr 10 |
99.50000 +2.75 |
101.00 | 95.00 | 99.75 | 1,701,050 |
| 06 Apr 10 |
96.75000 -1.81 |
99.75 | 94.00 | 97.50 | 50,689 |
| 01 Apr 10 |
98.56000 +0.06 |
100.50 | 95.00 | 100.50 | 59,200 |
| 31 Mar 10 |
98.50000 +0.00 |
100.50 | 97.50 | 99.75 | 286,142 |
| 30 Mar 10 |
98.50000 +3.50 |
100.00 | 95.55 | 98.50 | 879,273 |
| 29 Mar 10 |
95.00000 +0.50 |
96.25 | 92.50 | 92.50 | 397,183 |
| 26 Mar 10 |
94.50000 -3.25 |
99.00 | 92.50 | 99.00 | 239,966 |
| 25 Mar 10 |
97.75000 +3.75 |
99.00 | 93.38 | 98.00 | 643,405 |
| 24 Mar 10 |
94.00000 -2.00 |
98.00 | 94.00 | 97.00 | 395,997 |
| 23 Mar 10 |
96.00000 +1.50 |
97.00 | 95.00 | 96.75 | 69,017 |
| 22 Mar 10 |
94.50000 +0.00 |
97.00 | 93.17 | 97.00 | 249,412 |
| 19 Mar 10 |
94.50000 +2.00 |
96.50 | 92.50 | 93.00 | 417,385 |
| 18 Mar 10 |
92.50000 -1.00 |
93.75 | 92.50 | 92.50 | 241,687 |
| 17 Mar 10 |
93.50000 -0.50 |
95.50 | 93.50 | 95.00 | 256,355 |
| 16 Mar 10 |
94.00000 +3.50 |
95.00 | 89.78 | 92.00 | 658,855 |
| 15 Mar 10 |
90.50000 +2.50 |
90.50 | 83.75 | 87.00 | 1,127,906 |
| 12 Mar 10 |
88.00000 +0.06 |
89.50 | 87.00 | 89.50 | 184,984 |
| 11 Mar 10 |
87.94260 +0.94 |
88.95 | 84.50 | 84.50 | 49,668 |
| 10 Mar 10 |
87.00000 -2.50 |
89.95 | 87.00 | 88.00 | 253,343 |
| 09 Mar 10 |
89.50000 +0.25 |
90.50 | 87.77 | 90.50 | 177,173 |
| 08 Mar 10 |
89.25000 -0.75 |
90.75 | 87.00 | 90.75 | 51,062 |
| 05 Mar 10 |
90.00000 +2.25 |
91.00 | 88.00 | 90.50 | 88,771 |
| 04 Mar 10 |
87.75000 +0.50 |
90.50 | 86.90 | 90.50 | 22,089 |
| 03 Mar 10 |
87.25000 -1.25 |
89.20 | 87.00 | 87.00 | 244,021 |
| 02 Mar 10 |
88.50000 +1.00 |
88.50 | 86.50 | 87.00 | 242,893 |
| 01 Mar 10 |
87.50000 -0.15 |
89.50 | 87.25 | 87.25 | 28,027 |
| 26 Feb 10 |
87.65000 +0.15 |
89.50 | 86.34 | 87.25 | 278,818 |
| 25 Feb 10 |
87.50000 +1.00 |
89.50 | 84.50 | 84.50 | 165,577 |
| 24 Feb 10 |
86.50000 -3.00 |
89.50 | 85.94 | 88.00 | 18,504 |
| 23 Feb 10 |
89.50000 +0.50 |
89.50 | 87.00 | 88.00 | 173,883 |
| 22 Feb 10 |
89.00000 +0.50 |
89.50 | 87.25 | 87.25 | 35,336 |
| 19 Feb 10 |
88.50000 +3.00 |
88.50 | 85.00 | 87.50 | 287,008 |
| 18 Feb 10 |
85.50000 -0.75 |
88.50 | 85.50 | 88.50 | 35,422 |
| 17 Feb 10 |
86.25000 +1.25 |
88.50 | 85.74 | 87.50 | 79,491 |
| 16 Feb 10 |
85.00000 +5.15 |
86.00 | 83.92 | 85.00 | 258,743 |
| 15 Feb 10 |
79.85000 -2.65 |
85.00 | 79.85 | 81.75 | 75,706 |
| 12 Feb 10 |
82.50000 +2.50 |
82.50 | 78.12 | 81.75 | 439,606 |
| 11 Feb 10 |
80.00000 +1.13 |
81.30 | 77.80 | 80.00 | 528,644 |
| 10 Feb 10 |
78.87500 -3.63 |
82.50 | 78.50 | 82.00 | 152,245 |
| 09 Feb 10 |
82.50000 -0.75 |
86.00 | 76.00 | 82.00 | 532,564 |
| 08 Feb 10 |
83.25000 -3.50 |
87.00 | 82.00 | 87.00 | 220,735 |
| 05 Feb 10 |
86.75000 -0.25 |
87.00 | 84.00 | 86.00 | 634,928 |
| 04 Feb 10 |
87.00000 -1.75 |
90.00 | 85.46 | 88.00 | 752,135 |
| 03 Feb 10 |
88.75000 +1.00 |
90.00 | 87.00 | 88.50 | 110,405 |
| 02 Feb 10 |
87.75000 -0.25 |
90.00 | 85.10 | 86.50 | 1,844,608 |
| 01 Feb 10 |
88.00000 +1.00 |
90.96 | 87.00 | 88.25 | 221,512 |
| 29 Jan 10 |
87.00000 +0.40 |
89.75 | 85.60 | 88.75 | 279,506 |
| 28 Jan 10 |
86.60000 +0.27 |
87.76 | 86.00 | 86.00 | 150,453 |
| 27 Jan 10 |
86.33300 -0.67 |
88.55 | 86.00 | 86.00 | 69,180 |
| 26 Jan 10 |
87.00000 -0.75 |
87.74 | 86.25 | 87.00 | 53,688 |
| 25 Jan 10 |
87.75000 +1.75 |
88.64 | 86.00 | 86.00 | 135,040 |
| 22 Jan 10 |
86.00000 -3.00 |
91.00 | 84.00 | 89.00 | 540,428 |
| 21 Jan 10 |
89.00000 +1.75 |
89.00 | 86.00 | 87.00 | 688,704 |
| 20 Jan 10 |
87.25000 -1.75 |
89.00 | 86.50 | 89.00 | 46,721 |
| 19 Jan 10 |
89.00000 +3.00 |
89.47 | 86.00 | 86.00 | 98,137 |
| 18 Jan 10 |
86.00000 -2.00 |
89.00 | 85.50 | 85.50 | 136,387 |
| 15 Jan 10 |
88.00000 +3.00 |
88.00 | 85.66 | 87.00 | 756,026 |
| 14 Jan 10 |
85.00000 +0.00 |
87.00 | 84.00 | 86.50 | 119,531 |
| 13 Jan 10 |
85.00000 +0.50 |
86.25 | 83.00 | 83.00 | 1,123,291 |
| 12 Jan 10 |
84.50000 +3.25 |
85.33 | 80.00 | 80.00 | 675,802 |
| 11 Jan 10 |
81.25000 -0.25 |
83.00 | 79.75 | 80.75 | 204,644 |
| 08 Jan 10 |
81.50000 +4.25 |
82.86 | 77.22 | 79.00 | 478,370 |
| 07 Jan 10 |
77.25000 +1.78 |
77.50 | 72.52 | 74.50 | 100,388 |
| 06 Jan 10 |
75.46580 -0.03 |
76.50 | 72.00 | 76.00 | 132,149 |
| 05 Jan 10 |
75.50000 +0.00 |
77.00 | 72.00 | 76.00 | 256,025 |
| 04 Jan 10 |
75.50000 +2.25 |
75.50 | 70.97 | 72.25 | 315,539 |
| 31 Dec 09 |
73.25000 -0.75 |
74.64 | 71.25 | 72.00 | 40,636 |
| 30 Dec 09 |
74.00000 -0.26 |
74.37 | 73.01 | 74.00 | 28,001 |
| 29 Dec 09 |
74.25800 +0.00 |
74.58 | 72.16 | 72.75 | 25,688 |
TT Electronics PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
180.80000 -0.80 |
186.00 | 175.20 | 186.00 | 318,910 |
| 19 Oct 26 |
181.60001 -5.40 |
188.80 | 181.00 | 188.80 | 297,567 |
| 16 Oct 26 |
187.00000 +1.40 |
190.40 | 186.80 | 190.40 | 183,360 |
| 15 Oct 26 |
185.60001 +0.60 |
199.00 | 185.60 | 191.00 | 867,560 |
| 14 Oct 26 |
185.00000 +2.20 |
185.00 | 179.60 | 184.00 | 289,265 |
| 13 Oct 26 |
182.80000 +1.60 |
183.14 | 177.80 | 180.00 | 331,611 |
| 12 Oct 26 |
181.20000 +0.20 |
184.00 | 176.60 | 184.00 | 227,595 |
| 09 Oct 26 |
181.00000 +2.00 |
184.00 | 179.47 | 184.00 | 205,380 |
| 08 Oct 26 |
179.00000 -9.40 |
187.00 | 177.00 | 185.00 | 379,181 |
| 07 Oct 26 |
188.39999 -4.00 |
197.80 | 187.80 | 192.00 | 401,762 |
| 06 Oct 26 |
192.39999 +4.60 |
194.00 | 188.40 | 189.00 | 617,901 |
| 05 Oct 26 |
187.80000 +12.00 |
189.80 | 172.80 | 180.80 | 900,140 |
| 02 Oct 26 |
175.80000 +0.80 |
176.20 | 171.60 | 175.00 | 758,085 |
| 01 Oct 26 |
175.00000 -3.00 |
177.60 | 173.00 | 173.00 | 420,263 |
| 30 Sep 26 |
178.00000 +2.60 |
180.00 | 171.60 | 171.60 | 389,830 |
| 29 Sep 26 |
175.39999 +0.60 |
176.80 | 171.60 | 171.60 | 123,298 |
| 28 Sep 26 |
174.80000 -3.20 |
180.35 | 174.80 | 178.00 | 269,006 |
| 25 Sep 26 |
178.00000 -2.20 |
182.57 | 178.00 | 179.80 | 224,061 |
| 24 Sep 26 |
180.20000 +3.00 |
182.80 | 173.80 | 178.00 | 319,116 |
| 23 Sep 26 |
177.20000 +0.20 |
178.00 | 171.60 | 171.60 | 145,483 |
| 22 Sep 26 |
177.00000 -1.00 |
178.40 | 171.60 | 171.60 | 219,189 |
| 21 Sep 26 |
178.00000 +1.00 |
182.66 | 172.80 | 175.00 | 623,559 |
| 18 Sep 26 |
177.00000 +1.80 |
177.00 | 166.80 | 166.80 | 397,857 |
| 17 Sep 26 |
175.20000 +0.20 |
177.00 | 173.87 | 175.00 | 136,491 |
| 16 Sep 26 |
175.00000 +4.40 |
175.10 | 168.80 | 170.60 | 342,232 |
| 15 Sep 26 |
170.60001 +1.20 |
170.60 | 165.60 | 165.60 | 168,846 |
| 14 Sep 26 |
169.39999 +1.20 |
176.00 | 166.27 | 166.40 | 291,767 |
| 11 Sep 26 |
168.20000 +3.00 |
168.20 | 163.00 | 165.20 | 238,934 |
| 10 Sep 26 |
165.20000 +3.20 |
166.40 | 160.00 | 160.00 | 347,708 |
| 09 Sep 26 |
162.00000 -1.00 |
165.28 | 159.79 | 162.00 | 509,583 |
| 08 Sep 26 |
163.00000 +4.20 |
163.00 | 158.22 | 159.00 | 486,026 |
| 07 Sep 26 |
158.80000 +7.40 |
158.80 | 150.36 | 151.40 | 1,363,622 |
| 04 Sep 26 |
151.39999 +1.00 |
155.00 | 144.00 | 151.40 | 502,622 |
| 03 Sep 26 |
150.39999 +1.00 |
151.80 | 146.20 | 149.40 | 968,289 |
| 02 Sep 26 |
149.39999 +14.40 |
155.00 | 146.00 | 151.00 | 3,933,199 |
| 01 Sep 26 |
135.00000 -1.00 |
141.40 | 134.77 | 135.00 | 988,527 |
| 28 Aug 26 |
136.00000 +1.00 |
138.00 | 134.74 | 135.40 | 28,345 |
| 27 Aug 26 |
135.00000 +0.00 |
141.80 | 135.00 | 135.00 | 78,046 |
| 26 Aug 26 |
135.00000 +0.00 |
138.20 | 135.00 | 138.00 | 16,026 |
| 25 Aug 26 |
135.00000 +0.00 |
136.00 | 133.40 | 133.40 | 114,066 |
| 24 Aug 26 |
135.00000 -0.60 |
136.34 | 135.00 | 135.00 | 75,512 |
| 21 Aug 26 |
135.60001 +0.60 |
136.80 | 135.00 | 135.00 | 56,286 |
| 20 Aug 26 |
135.00000 -1.00 |
139.60 | 135.00 | 135.00 | 415,109 |
| 19 Aug 26 |
136.00000 +1.00 |
139.80 | 135.00 | 135.20 | 137,272 |
| 18 Aug 26 |
135.00000 -2.00 |
140.00 | 135.00 | 140.00 | 62,570 |
| 17 Aug 26 |
137.00000 -0.60 |
142.27 | 135.20 | 139.00 | 170,492 |
| 14 Aug 26 |
137.60001 +0.60 |
139.40 | 135.40 | 139.40 | 18,865 |
| 13 Aug 26 |
137.00000 +1.00 |
139.20 | 135.20 | 139.20 | 50,182 |
| 12 Aug 26 |
136.00000 -2.00 |
139.20 | 133.00 | 133.00 | 237,645 |
| 11 Aug 26 |
138.00000 +4.00 |
139.20 | 134.20 | 134.20 | 223,778 |
| 10 Aug 26 |
134.00000 -6.00 |
139.80 | 134.00 | 139.80 | 96,102 |
| 07 Aug 26 |
140.00000 +9.00 |
141.60 | 130.00 | 134.80 | 68,354 |
| 06 Aug 26 |
131.00000 +1.40 |
133.00 | 128.00 | 129.60 | 184,680 |
| 05 Aug 26 |
129.60001 +0.00 |
129.60 | 127.00 | 127.00 | 41,830 |
| 04 Aug 26 |
129.60001 +2.00 |
130.00 | 127.40 | 130.00 | 134,808 |
| 03 Aug 26 |
127.60000 +0.80 |
127.60 | 122.40 | 125.80 | 135,159 |
| 31 Jul 26 |
126.80000 -3.20 |
130.00 | 126.00 | 130.00 | 51,917 |
| 30 Jul 26 |
130.00000 +2.20 |
130.00 | 127.20 | 129.00 | 32,835 |
| 29 Jul 26 |
127.80000 +4.80 |
129.22 | 124.05 | 124.40 | 188,295 |
| 28 Jul 26 |
123.00000 -7.00 |
129.07 | 123.00 | 128.00 | 153,454 |
| 27 Jul 26 |
130.00000 +12.00 |
136.98 | 120.00 | 123.00 | 496,313 |
| 24 Jul 26 |
118.00000 +0.00 |
120.28 | 117.60 | 118.00 | 122,767 |
| 23 Jul 26 |
118.00000 +0.00 |
122.00 | 116.80 | 122.00 | 226,066 |
| 22 Jul 26 |
118.00000 +0.60 |
119.63 | 116.75 | 118.00 | 86,838 |
| 21 Jul 26 |
117.40000 -0.80 |
118.00 | 116.20 | 117.00 | 107,226 |
| 20 Jul 26 |
118.20000 +2.80 |
121.80 | 116.00 | 116.00 | 110,226 |
| 17 Jul 26 |
115.40000 -0.60 |
116.20 | 115.00 | 116.00 | 62,072 |
| 16 Jul 26 |
116.00000 -1.00 |
117.80 | 113.80 | 113.80 | 34,843 |
| 15 Jul 26 |
117.00000 +1.00 |
120.80 | 116.00 | 116.00 | 50,776 |
| 14 Jul 26 |
116.00000 -2.00 |
118.18 | 112.60 | 117.00 | 20,219 |
| 13 Jul 26 |
118.00000 +0.00 |
118.00 | 116.80 | 117.80 | 37,648 |
| 10 Jul 26 |
118.00000 +0.00 |
118.99 | 117.60 | 117.60 | 23,348 |
| 09 Jul 26 |
118.00000 +0.00 |
119.02 | 115.00 | 118.00 | 85,892 |
| 08 Jul 26 |
118.00000 +1.00 |
118.00 | 117.40 | 118.00 | 121,848 |
| 07 Jul 26 |
117.00000 -0.80 |
118.00 | 116.00 | 118.00 | 120,653 |
| 06 Jul 26 |
117.80000 +0.80 |
118.00 | 112.80 | 116.00 | 24,617 |
| 03 Jul 26 |
117.00000 -1.80 |
118.00 | 116.00 | 116.40 | 1,568,981 |
| 02 Jul 26 |
118.80000 +2.40 |
118.80 | 115.00 | 116.00 | 74,430 |
| 01 Jul 26 |
116.40000 +0.80 |
116.40 | 114.60 | 114.60 | 261,692 |
| 30 Jun 26 |
115.60000 -1.40 |
116.80 | 114.40 | 116.80 | 655,892 |
| 29 Jun 26 |
117.00000 +1.00 |
117.00 | 114.60 | 116.00 | 25,048 |
| 26 Jun 26 |
116.00000 +2.00 |
116.40 | 114.00 | 114.00 | 35,382 |
| 25 Jun 26 |
114.00000 -1.60 |
116.40 | 114.00 | 115.80 | 14,099 |
| 24 Jun 26 |
115.60000 -0.80 |
116.40 | 114.00 | 114.00 | 29,853 |
| 23 Jun 26 |
116.40000 +2.60 |
116.40 | 112.20 | 112.80 | 64,857 |
| 22 Jun 26 |
113.80000 -1.80 |
116.40 | 113.00 | 113.00 | 114,206 |
| 19 Jun 26 |
115.60000 +0.40 |
116.52 | 113.00 | 113.00 | 81,221 |
| 18 Jun 26 |
115.20000 -1.80 |
117.00 | 115.20 | 115.40 | 25,592 |
| 17 Jun 26 |
117.00000 +0.00 |
117.00 | 115.36 | 115.60 | 54,208 |
| 16 Jun 26 |
117.00000 -2.00 |
119.80 | 116.00 | 119.80 | 36,685 |
| 15 Jun 26 |
119.00000 +1.00 |
120.00 | 114.87 | 120.00 | 391,886 |
| 12 Jun 26 |
118.00000 +0.80 |
120.00 | 115.00 | 120.00 | 7,768 |
| 11 Jun 26 |
117.20000 +0.20 |
117.80 | 116.50 | 117.00 | 169,577 |
| 10 Jun 26 |
117.00000 -0.40 |
117.60 | 114.60 | 116.80 | 348,354 |
| 09 Jun 26 |
117.40000 +1.80 |
119.00 | 114.38 | 118.00 | 1,299,685 |
| 08 Jun 26 |
115.60000 -0.80 |
118.00 | 114.00 | 115.80 | 43,126 |
| 05 Jun 26 |
116.40000 +0.80 |
119.00 | 115.60 | 119.00 | 60,144 |
| 04 Jun 26 |
115.60000 -0.40 |
119.00 | 115.60 | 119.00 | 39,684 |
| 03 Jun 26 |
116.00000 -3.00 |
119.00 | 115.95 | 117.20 | 21,979 |
| 02 Jun 26 |
119.00000 +1.00 |
122.40 | 117.40 | 122.40 | 138,353 |
| 01 Jun 26 |
118.00000 +0.00 |
119.11 | 116.00 | 119.00 | 220,523 |
| 29 May 26 |
118.00000 +0.00 |
119.60 | 117.40 | 118.00 | 107,315 |
| 28 May 26 |
118.00000 +0.00 |
118.64 | 117.00 | 117.60 | 130,378 |
| 27 May 26 |
118.00000 +0.00 |
119.00 | 117.00 | 119.00 | 247,975 |
| 26 May 26 |
118.00000 +0.00 |
120.77 | 115.20 | 118.80 | 724,024 |
| 22 May 26 |
118.00000 +0.00 |
118.20 | 116.20 | 118.20 | 49,367 |
| 21 May 26 |
118.00000 +1.00 |
118.20 | 117.00 | 117.00 | 73,406 |
| 20 May 26 |
117.00000 +1.40 |
119.80 | 115.09 | 115.20 | 170,148 |
| 19 May 26 |
115.60000 -1.20 |
118.60 | 115.60 | 118.40 | 19,880 |
| 18 May 26 |
116.80000 -1.20 |
118.80 | 116.03 | 116.60 | 46,492 |
| 15 May 26 |
118.00000 +0.00 |
118.60 | 114.80 | 118.00 | 627,627 |
| 14 May 26 |
118.00000 +0.00 |
120.20 | 116.61 | 118.00 | 92,032 |
| 13 May 26 |
118.00000 +2.00 |
119.00 | 116.20 | 118.40 | 64,634 |
| 12 May 26 |
116.00000 -2.00 |
120.00 | 115.00 | 115.00 | 113,519 |
| 11 May 26 |
118.00000 +0.00 |
119.27 | 117.20 | 118.00 | 80,932 |
| 08 May 26 |
118.00000 +0.40 |
123.60 | 116.87 | 123.60 | 114,873 |
| 07 May 26 |
117.60000 -0.40 |
120.00 | 117.60 | 117.60 | 95,329 |
| 06 May 26 |
118.00000 +0.60 |
123.40 | 117.00 | 123.40 | 55,332 |
| 05 May 26 |
117.40000 +2.40 |
118.70 | 115.82 | 118.00 | 226,304 |
| 01 May 26 |
115.00000 -3.60 |
120.00 | 115.00 | 117.40 | 107,371 |
| 30 Apr 26 |
118.60000 -0.40 |
121.40 | 115.00 | 120.00 | 96,833 |
| 29 Apr 26 |
119.00000 +1.60 |
120.00 | 116.76 | 117.00 | 69,143 |
| 28 Apr 26 |
117.40000 -1.60 |
117.81 | 115.20 | 116.00 | 3,648 |
| 27 Apr 26 |
119.00000 +2.00 |
123.40 | 115.91 | 117.00 | 115,681 |
| 24 Apr 26 |
117.00000 +0.00 |
118.65 | 113.80 | 115.20 | 65,196 |
| 23 Apr 26 |
117.00000 -1.00 |
120.00 | 117.00 | 120.00 | 27,727 |
| 22 Apr 26 |
118.00000 -1.00 |
120.20 | 115.20 | 115.20 | 1,028,350 |
| 21 Apr 26 |
119.00000 +2.00 |
120.72 | 117.20 | 117.20 | 67,529 |
| 20 Apr 26 |
117.00000 -2.00 |
119.00 | 117.00 | 119.00 | 48,534 |
| 17 Apr 26 |
119.00000 +1.00 |
120.80 | 116.80 | 117.80 | 48,309 |
| 16 Apr 26 |
118.00000 -2.00 |
120.00 | 116.00 | 117.00 | 82,413 |
| 15 Apr 26 |
120.00000 +0.00 |
120.94 | 118.60 | 119.00 | 347,251 |
| 14 Apr 26 |
120.00000 +0.00 |
121.34 | 118.80 | 121.20 | 78,126 |
| 13 Apr 26 |
120.00000 +4.00 |
120.00 | 115.55 | 116.20 | 85,984 |
| 10 Apr 26 |
116.00000 -2.00 |
121.69 | 115.20 | 118.80 | 31,239 |
| 09 Apr 26 |
118.00000 -0.40 |
124.00 | 117.00 | 118.40 | 90,869 |
| 08 Apr 26 |
118.40000 +1.40 |
121.34 | 117.00 | 117.20 | 140,878 |
| 07 Apr 26 |
117.00000 -3.00 |
124.00 | 117.00 | 122.00 | 78,050 |
| 02 Apr 26 |
120.00000 +1.60 |
120.00 | 116.11 | 117.00 | 111,370 |
| 01 Apr 26 |
118.40000 +1.40 |
119.80 | 116.00 | 119.80 | 110,478 |
| 31 Mar 26 |
117.00000 +2.60 |
124.40 | 110.00 | 110.00 | 240,430 |
| 30 Mar 26 |
114.40000 +4.40 |
114.60 | 107.40 | 107.40 | 37,229 |
| 27 Mar 26 |
110.00000 +0.00 |
111.60 | 109.20 | 109.20 | 71,542 |
| 26 Mar 26 |
110.00000 +0.40 |
112.20 | 105.80 | 105.80 | 45,407 |
| 25 Mar 26 |
109.60000 +5.60 |
114.00 | 105.73 | 108.40 | 116,989 |
| 24 Mar 26 |
104.00000 +1.00 |
106.20 | 102.12 | 104.40 | 148,647 |
| 23 Mar 26 |
103.00000 -2.00 |
105.73 | 99.38 | 102.60 | 208,287 |
| 20 Mar 26 |
105.00000 -8.00 |
113.20 | 105.00 | 113.20 | 243,742 |
| 19 Mar 26 |
113.00000 +0.00 |
114.60 | 112.00 | 112.00 | 44,934 |
| 18 Mar 26 |
113.00000 -2.00 |
117.80 | 113.00 | 117.80 | 771,145 |
| 17 Mar 26 |
115.00000 +0.00 |
121.00 | 112.09 | 121.00 | 170,173 |
| 16 Mar 26 |
115.00000 -3.80 |
120.80 | 114.40 | 117.20 | 153,951 |
| 13 Mar 26 |
118.80000 +3.80 |
119.60 | 113.40 | 113.40 | 27,183 |
| 12 Mar 26 |
115.00000 +2.40 |
118.40 | 112.80 | 112.80 | 83,246 |
| 11 Mar 26 |
112.60000 -3.00 |
117.50 | 112.60 | 116.00 | 32,546 |
| 10 Mar 26 |
115.60000 +0.60 |
122.80 | 115.20 | 119.00 | 64,600 |
| 09 Mar 26 |
115.00000 -1.40 |
118.80 | 113.20 | 116.00 | 540,917 |
| 06 Mar 26 |
116.40000 -0.80 |
119.79 | 116.40 | 119.00 | 34,603 |
| 05 Mar 26 |
117.20000 -2.80 |
119.00 | 115.43 | 117.00 | 20,192 |
| 04 Mar 26 |
120.00000 +5.00 |
122.80 | 115.20 | 120.00 | 54,877 |
| 03 Mar 26 |
115.00000 -5.00 |
120.00 | 115.00 | 115.20 | 44,091 |
| 02 Mar 26 |
120.00000 +0.00 |
120.00 | 115.00 | 117.80 | 69,186 |
| 27 Feb 26 |
120.00000 -1.00 |
124.70 | 118.00 | 118.00 | 436,441 |
| 26 Feb 26 |
121.00000 -0.80 |
122.40 | 120.00 | 121.00 | 25,600 |
| 25 Feb 26 |
121.80000 -1.80 |
126.06 | 121.00 | 126.00 | 36,778 |
| 24 Feb 26 |
123.60000 -1.40 |
129.00 | 121.65 | 125.00 | 143,219 |
| 23 Feb 26 |
125.00000 -5.00 |
130.20 | 125.00 | 130.20 | 52,863 |
| 20 Feb 26 |
130.00000 +2.20 |
131.00 | 127.82 | 131.00 | 32,803 |
| 19 Feb 26 |
127.80000 -2.60 |
130.40 | 126.56 | 130.40 | 132,379 |
| 18 Feb 26 |
130.39999 +0.40 |
131.00 | 128.60 | 130.00 | 54,213 |
| 17 Feb 26 |
130.00000 +0.40 |
130.00 | 127.20 | 127.20 | 34,107 |
| 16 Feb 26 |
129.60001 -0.40 |
130.00 | 125.36 | 130.00 | 22,245 |
| 13 Feb 26 |
130.00000 +1.60 |
130.00 | 125.31 | 129.60 | 28,020 |
| 12 Feb 26 |
128.39999 -1.60 |
129.89 | 126.20 | 129.00 | 70,243 |
| 11 Feb 26 |
130.00000 -1.00 |
131.00 | 129.20 | 130.40 | 114,883 |
| 10 Feb 26 |
131.00000 +0.40 |
132.33 | 129.00 | 130.00 | 80,139 |
| 09 Feb 26 |
130.60001 +1.20 |
133.20 | 129.25 | 130.20 | 165,561 |
| 06 Feb 26 |
129.39999 +2.80 |
130.60 | 126.00 | 130.40 | 214,210 |
| 05 Feb 26 |
126.60000 +3.80 |
129.40 | 123.40 | 123.40 | 273,227 |
| 04 Feb 26 |
122.80000 +3.80 |
122.80 | 116.89 | 119.00 | 143,453 |
| 03 Feb 26 |
119.00000 +1.60 |
121.20 | 115.40 | 119.00 | 423,590 |
| 02 Feb 26 |
117.40000 +5.40 |
117.40 | 111.20 | 114.00 | 174,492 |
| 30 Jan 26 |
112.00000 +0.80 |
114.00 | 112.00 | 114.00 | 54,949 |
| 29 Jan 26 |
111.20000 +2.00 |
111.40 | 109.00 | 110.00 | 5,438,862 |
| 28 Jan 26 |
109.20000 -0.40 |
112.60 | 108.00 | 108.00 | 1,771,738 |
| 27 Jan 26 |
109.60000 +0.20 |
110.00 | 108.00 | 108.00 | 179,194 |
| 26 Jan 26 |
109.40000 -0.60 |
112.10 | 109.00 | 110.00 | 145,695 |
| 23 Jan 26 |
110.00000 +1.00 |
110.00 | 108.80 | 109.40 | 31,804 |
| 22 Jan 26 |
109.00000 +0.00 |
110.20 | 108.60 | 109.80 | 1,222,600 |
| 21 Jan 26 |
109.00000 -0.80 |
110.20 | 107.53 | 110.20 | 182,505 |
| 20 Jan 26 |
109.80000 -0.20 |
110.72 | 106.80 | 110.00 | 79,463 |
| 19 Jan 26 |
110.00000 -1.60 |
113.52 | 109.28 | 111.60 | 308,155 |
| 16 Jan 26 |
111.60000 +1.60 |
112.00 | 110.80 | 111.00 | 26,553 |
| 15 Jan 26 |
110.00000 -1.40 |
113.60 | 106.60 | 106.60 | 154,269 |
| 14 Jan 26 |
111.40000 +1.00 |
113.00 | 110.00 | 110.40 | 181,398 |
| 13 Jan 26 |
110.40000 +0.40 |
112.20 | 109.73 | 112.00 | 87,792 |
| 12 Jan 26 |
110.00000 -2.00 |
111.30 | 109.40 | 110.40 | 184,120 |
| 09 Jan 26 |
112.00000 +1.40 |
112.00 | 109.24 | 110.00 | 64,523 |
| 08 Jan 26 |
110.60000 +0.00 |
111.68 | 109.40 | 110.80 | 382,398 |
| 07 Jan 26 |
110.60000 -9.40 |
119.38 | 107.60 | 119.00 | 784,158 |
| 06 Jan 26 |
120.00000 +4.00 |
122.00 | 115.18 | 119.20 | 530,274 |
| 05 Jan 26 |
116.00000 -2.00 |
116.95 | 114.20 | 116.80 | 159,408 |
| 02 Jan 26 |
118.00000 +3.60 |
118.00 | 114.60 | 115.00 | 30,437 |
| 31 Dec 25 |
114.40000 +0.60 |
114.89 | 111.00 | 111.00 | 20,116 |
| 30 Dec 25 |
113.80000 +1.00 |
113.80 | 111.88 | 113.00 | 55,847 |
| 29 Dec 25 |
112.80000 +0.00 |
114.00 | 109.96 | 113.00 | 95,536 |
| 24 Dec 25 |
112.80000 -0.20 |
114.24 | 111.00 | 112.80 | 29,999 |
| 23 Dec 25 |
113.00000 +1.00 |
113.37 | 111.20 | 111.20 | 199,842 |
| 22 Dec 25 |
112.00000 -0.80 |
112.14 | 109.55 | 111.00 | 177,035 |
| 19 Dec 25 |
112.80000 +1.00 |
114.60 | 111.00 | 112.00 | 503,198 |
| 18 Dec 25 |
111.80000 +0.00 |
112.40 | 108.40 | 111.60 | 380,090 |
| 17 Dec 25 |
111.80000 -2.20 |
114.44 | 109.20 | 109.20 | 479,685 |
| 16 Dec 25 |
114.00000 +7.60 |
116.51 | 107.74 | 111.40 | 1,080,575 |
| 15 Dec 25 |
106.40000 -26.00 |
116.83 | 102.91 | 105.00 | 1,691,113 |
| 12 Dec 25 |
132.39999 -0.60 |
138.00 | 132.00 | 135.00 | 439,681 |
| 11 Dec 25 |
133.00000 -3.60 |
141.00 | 132.20 | 138.00 | 417,337 |
| 10 Dec 25 |
136.60001 +2.60 |
139.41 | 134.00 | 138.00 | 821,262 |
| 09 Dec 25 |
134.00000 +2.80 |
148.00 | 128.20 | 135.00 | 479,559 |
| 08 Dec 25 |
131.20000 -0.40 |
135.00 | 129.80 | 135.00 | 93,446 |
| 05 Dec 25 |
131.60001 -0.40 |
135.00 | 129.79 | 135.00 | 93,582 |
| 04 Dec 25 |
132.00000 -0.60 |
134.80 | 126.00 | 126.00 | 67,135 |
| 03 Dec 25 |
132.60001 -0.40 |
134.40 | 132.60 | 134.40 | 71,671 |
| 02 Dec 25 |
133.00000 +0.20 |
133.80 | 127.80 | 127.80 | 74,152 |
| 01 Dec 25 |
132.80000 -0.80 |
135.00 | 132.80 | 135.00 | 38,743 |
| 28 Nov 25 |
133.60001 +0.00 |
134.45 | 131.60 | 132.80 | 52,342 |
| 27 Nov 25 |
133.60001 +0.40 |
134.45 | 131.75 | 132.80 | 151,583 |
| 26 Nov 25 |
133.20000 +1.80 |
135.00 | 130.00 | 135.00 | 524,197 |
| 25 Nov 25 |
131.39999 -0.80 |
134.00 | 128.60 | 134.00 | 350,924 |
| 24 Nov 25 |
132.20000 -3.20 |
134.20 | 129.26 | 132.00 | 205,029 |
| 21 Nov 25 |
135.39999 -0.60 |
136.20 | 131.20 | 131.20 | 157,074 |
| 20 Nov 25 |
136.00000 +3.00 |
138.40 | 131.16 | 133.00 | 370,509 |
| 19 Nov 25 |
133.00000 -7.00 |
142.80 | 128.20 | 139.20 | 1,570,274 |
| 18 Nov 25 |
140.00000 -1.60 |
147.36 | 138.00 | 145.00 | 7,340,205 |
| 17 Nov 25 |
141.60001 -0.80 |
144.40 | 141.40 | 141.40 | 787,289 |
| 14 Nov 25 |
142.39999 -0.80 |
150.00 | 142.00 | 150.00 | 1,121,129 |
| 13 Nov 25 |
143.20000 +0.40 |
150.00 | 141.93 | 150.00 | 191,944 |
| 12 Nov 25 |
142.80000 +0.80 |
144.20 | 142.80 | 144.20 | 1,054,395 |
| 11 Nov 25 |
142.00000 -4.60 |
150.00 | 142.00 | 150.00 | 448,318 |
| 10 Nov 25 |
146.60001 -1.40 |
149.20 | 146.00 | 148.00 | 230,949 |
| 07 Nov 25 |
148.00000 -1.40 |
149.90 | 147.38 | 149.60 | 1,196,425 |
| 06 Nov 25 |
149.39999 -0.60 |
152.00 | 149.00 | 149.00 | 783,309 |
| 05 Nov 25 |
150.00000 +0.40 |
150.00 | 147.00 | 148.00 | 635,762 |
| 04 Nov 25 |
149.60001 -1.80 |
152.26 | 148.80 | 150.00 | 6,301,664 |
| 03 Nov 25 |
151.39999 -2.60 |
154.00 | 150.20 | 153.00 | 919,768 |
| 31 Oct 25 |
154.00000 +2.20 |
154.00 | 149.28 | 151.60 | 2,839,400 |
| 30 Oct 25 |
151.80000 +57.00 |
152.99 | 141.46 | 146.00 | 12,051,983 |
| 29 Oct 25 |
94.80000 -0.40 |
98.00 | 93.00 | 98.00 | 232,990 |
| 28 Oct 25 |
95.20000 +1.30 |
97.35 | 93.10 | 97.20 | 52,492 |
| 27 Oct 25 |
93.90000 -3.10 |
97.09 | 93.90 | 96.40 | 80,085 |
| 24 Oct 25 |
97.00000 +1.00 |
97.00 | 95.30 | 96.30 | 54,387 |
| 23 Oct 25 |
96.00000 +0.90 |
96.70 | 95.80 | 96.00 | 128,831 |
| 22 Oct 25 |
95.10000 +1.10 |
97.60 | 93.10 | 96.10 | 198,004 |
| 21 Oct 25 |
94.00000 -1.50 |
96.10 | 93.70 | 95.20 | 246,231 |
| 20 Oct 25 |
95.50000 +0.50 |
98.00 | 94.10 | 96.70 | 123,070 |
| 17 Oct 25 |
95.00000 +0.00 |
99.60 | 93.00 | 99.60 | 199,022 |
| 16 Oct 25 |
95.00000 -1.00 |
97.93 | 94.32 | 95.00 | 97,036 |
| 15 Oct 25 |
96.00000 -4.60 |
101.74 | 95.58 | 99.10 | 459,509 |
| 14 Oct 25 |
100.60000 -1.60 |
102.40 | 100.60 | 102.20 | 171,198 |
| 13 Oct 25 |
102.20000 +1.20 |
102.20 | 98.26 | 99.70 | 275,809 |
| 10 Oct 25 |
101.00000 -1.00 |
101.60 | 100.00 | 100.20 | 243,434 |
| 09 Oct 25 |
102.00000 -1.20 |
104.05 | 100.50 | 102.40 | 265,664 |
| 08 Oct 25 |
103.20000 -0.40 |
103.88 | 100.40 | 101.60 | 84,761 |
| 07 Oct 25 |
103.60000 +0.80 |
105.40 | 102.00 | 103.00 | 89,620 |
| 06 Oct 25 |
102.80000 -4.20 |
110.00 | 100.00 | 110.00 | 408,536 |
| 03 Oct 25 |
107.00000 -0.60 |
110.00 | 105.00 | 108.00 | 130,355 |
| 02 Oct 25 |
107.60000 -2.80 |
113.00 | 105.80 | 113.00 | 163,364 |
| 01 Oct 25 |
110.40000 -2.80 |
113.00 | 110.16 | 113.00 | 58,427 |
| 30 Sep 25 |
113.20000 +0.60 |
115.00 | 109.40 | 114.00 | 52,736 |
| 29 Sep 25 |
112.60000 +0.00 |
114.80 | 109.60 | 111.80 | 106,369 |
| 26 Sep 25 |
112.60000 -2.00 |
116.21 | 110.80 | 114.00 | 203,226 |
| 25 Sep 25 |
114.60000 -3.40 |
119.45 | 112.40 | 114.40 | 402,224 |
| 24 Sep 25 |
118.00000 +10.00 |
118.80 | 103.00 | 104.20 | 828,117 |
| 23 Sep 25 |
108.00000 -6.00 |
113.28 | 107.22 | 113.00 | 325,488 |
| 22 Sep 25 |
114.00000 +1.80 |
114.49 | 108.20 | 112.40 | 122,369 |
| 19 Sep 25 |
112.20000 +2.20 |
113.00 | 108.61 | 109.80 | 112,184 |
| 18 Sep 25 |
110.00000 +1.60 |
111.55 | 108.20 | 109.00 | 89,793 |
| 17 Sep 25 |
108.40000 +5.80 |
108.80 | 102.00 | 104.00 | 285,687 |
| 16 Sep 25 |
102.60000 -2.40 |
104.20 | 101.20 | 102.40 | 140,710 |
| 15 Sep 25 |
105.00000 +7.00 |
105.00 | 97.78 | 98.50 | 177,080 |
| 12 Sep 25 |
98.00000 -4.00 |
101.11 | 98.00 | 100.00 | 64,523 |
| 11 Sep 25 |
102.00000 +3.50 |
102.00 | 98.32 | 100.40 | 29,396 |
| 10 Sep 25 |
98.50000 -2.70 |
105.40 | 98.50 | 105.40 | 117,686 |
| 09 Sep 25 |
101.20000 -4.80 |
106.89 | 101.12 | 106.00 | 212,861 |
| 08 Sep 25 |
106.00000 +6.00 |
106.60 | 98.60 | 99.50 | 120,679 |
| 05 Sep 25 |
100.00000 +0.00 |
100.15 | 98.00 | 99.70 | 46,751 |
| 04 Sep 25 |
100.00000 +3.60 |
100.00 | 95.10 | 98.20 | 494,754 |
| 03 Sep 25 |
96.40000 +0.40 |
98.64 | 95.10 | 97.00 | 101,384 |
| 02 Sep 25 |
96.00000 -2.00 |
99.10 | 96.00 | 99.10 | 182,037 |
| 01 Sep 25 |
98.00000 -3.00 |
102.80 | 98.00 | 102.80 | 142,452 |
| 29 Aug 25 |
101.00000 +1.60 |
102.00 | 99.18 | 101.40 | 74,705 |
| 28 Aug 25 |
99.40000 -3.60 |
104.00 | 99.28 | 101.60 | 183,374 |
| 27 Aug 25 |
103.00000 -2.00 |
104.40 | 101.00 | 101.60 | 137,815 |
| 26 Aug 25 |
105.00000 +5.40 |
105.00 | 98.36 | 99.00 | 249,958 |
| 22 Aug 25 |
99.60000 -0.20 |
100.00 | 98.00 | 99.60 | 45,252 |
| 21 Aug 25 |
99.80000 +1.00 |
100.00 | 96.90 | 96.90 | 74,436 |
| 20 Aug 25 |
98.80000 +0.80 |
99.90 | 96.10 | 99.30 | 139,288 |
| 19 Aug 25 |
98.00000 -0.80 |
99.80 | 97.00 | 97.00 | 27,930 |
| 18 Aug 25 |
98.80000 +2.80 |
99.50 | 93.10 | 98.20 | 67,568 |
| 15 Aug 25 |
96.00000 -0.80 |
98.10 | 96.00 | 98.00 | 45,649 |
| 14 Aug 25 |
96.80000 +0.50 |
98.00 | 93.00 | 96.10 | 204,204 |
| 13 Aug 25 |
96.30000 +5.20 |
97.20 | 89.30 | 91.10 | 3,709,945 |
| 12 Aug 25 |
91.10000 +0.30 |
93.10 | 89.00 | 90.50 | 40,315 |
| 11 Aug 25 |
90.80000 +0.30 |
93.10 | 89.00 | 92.00 | 133,201 |
| 08 Aug 25 |
90.50000 -1.00 |
91.68 | 90.00 | 90.60 | 114,601 |
| 07 Aug 25 |
91.50000 -0.20 |
92.20 | 90.60 | 90.70 | 214,746 |
| 06 Aug 25 |
91.70000 -0.30 |
93.00 | 91.70 | 93.00 | 24,007 |
| 05 Aug 25 |
92.00000 -2.40 |
95.51 | 90.00 | 93.60 | 135,834 |
| 04 Aug 25 |
94.40000 +0.20 |
95.99 | 93.60 | 94.60 | 143,072 |
| 01 Aug 25 |
94.20000 -3.10 |
96.50 | 93.95 | 96.00 | 277,713 |
| 31 Jul 25 |
97.30000 +0.40 |
101.40 | 96.34 | 101.40 | 66,228 |
| 30 Jul 25 |
96.90000 -3.70 |
101.70 | 96.20 | 97.90 | 84,203 |
| 29 Jul 25 |
100.60000 -1.20 |
102.00 | 100.13 | 101.00 | 67,511 |
| 28 Jul 25 |
101.80000 +4.80 |
103.00 | 97.80 | 100.20 | 290,371 |
| 25 Jul 25 |
97.00000 -2.60 |
100.40 | 97.00 | 99.00 | 30,409 |
| 24 Jul 25 |
99.60000 +0.20 |
99.60 | 97.00 | 98.10 | 96,509 |
| 23 Jul 25 |
99.40000 -3.60 |
103.89 | 96.74 | 103.00 | 335,222 |
| 22 Jul 25 |
103.00000 -4.20 |
108.00 | 103.00 | 107.00 | 120,467 |
| 21 Jul 25 |
107.20000 +2.00 |
107.20 | 104.05 | 105.20 | 58,757 |
| 18 Jul 25 |
105.20000 -0.40 |
106.00 | 104.00 | 105.20 | 223,412 |
| 17 Jul 25 |
105.60000 +0.20 |
107.40 | 105.00 | 106.00 | 155,264 |
| 16 Jul 25 |
105.40000 -3.00 |
108.00 | 105.00 | 108.00 | 109,109 |
| 15 Jul 25 |
108.40000 +1.40 |
109.00 | 106.00 | 107.20 | 57,912 |
| 14 Jul 25 |
107.00000 -0.20 |
108.08 | 104.60 | 108.00 | 554,253 |
| 11 Jul 25 |
107.20000 -1.80 |
109.00 | 106.00 | 109.00 | 130,206 |
| 10 Jul 25 |
109.00000 +3.00 |
109.00 | 106.21 | 109.00 | 45,526 |
| 09 Jul 25 |
106.00000 -3.00 |
109.00 | 105.20 | 109.00 | 91,764 |
| 08 Jul 25 |
109.00000 +2.20 |
109.00 | 106.00 | 107.00 | 51,719 |
| 07 Jul 25 |
106.80000 -6.00 |
112.32 | 105.80 | 110.60 | 122,990 |
| 04 Jul 25 |
112.80000 +0.40 |
114.04 | 109.77 | 112.40 | 249,882 |
| 03 Jul 25 |
112.40000 +1.80 |
113.00 | 108.00 | 110.00 | 381,860 |
| 02 Jul 25 |
110.60000 +3.00 |
110.60 | 106.60 | 108.60 | 115,033 |
| 01 Jul 25 |
107.60000 -4.40 |
111.10 | 107.60 | 109.60 | 143,891 |
| 30 Jun 25 |
112.00000 +0.80 |
112.00 | 102.33 | 105.40 | 942,665 |
| 27 Jun 25 |
111.20000 +4.40 |
111.20 | 106.40 | 106.60 | 446,346 |
| 26 Jun 25 |
106.80000 +4.40 |
106.80 | 101.64 | 102.80 | 440,344 |
| 25 Jun 25 |
102.40000 +1.40 |
103.40 | 101.00 | 101.20 | 76,961 |
| 24 Jun 25 |
101.00000 +0.20 |
103.40 | 100.00 | 103.40 | 219,545 |
| 23 Jun 25 |
100.80000 -3.00 |
104.00 | 100.06 | 103.40 | 157,989 |
| 20 Jun 25 |
103.80000 +0.80 |
104.00 | 101.00 | 103.40 | 236,048 |
| 19 Jun 25 |
103.00000 -0.60 |
104.00 | 103.00 | 104.00 | 90,269 |
| 18 Jun 25 |
103.60000 +0.00 |
104.00 | 103.20 | 103.40 | 58,265 |
| 17 Jun 25 |
103.60000 +0.60 |
103.60 | 102.09 | 103.00 | 96,626 |
| 16 Jun 25 |
103.00000 -0.20 |
104.00 | 100.56 | 103.00 | 139,689 |
| 13 Jun 25 |
103.20000 +0.60 |
103.80 | 100.00 | 102.00 | 248,859 |
| 12 Jun 25 |
102.60000 +1.40 |
102.60 | 101.20 | 102.00 | 103,444 |
| 11 Jun 25 |
101.20000 -0.60 |
102.00 | 98.40 | 102.00 | 121,544 |
| 10 Jun 25 |
101.80000 +2.20 |
101.84 | 97.71 | 101.20 | 246,375 |
| 09 Jun 25 |
99.60000 +3.30 |
99.60 | 95.00 | 95.00 | 195,147 |
| 06 Jun 25 |
96.30000 +1.30 |
96.30 | 94.14 | 96.30 | 1,520,695 |
| 05 Jun 25 |
95.00000 +0.00 |
96.06 | 95.00 | 96.00 | 231,116 |
| 04 Jun 25 |
95.00000 +1.00 |
95.57 | 90.60 | 94.80 | 662,295 |
| 03 Jun 25 |
94.00000 +1.00 |
94.30 | 92.50 | 94.10 | 100,494 |
| 02 Jun 25 |
93.00000 +0.50 |
93.40 | 91.00 | 91.00 | 76,179 |
| 30 May 25 |
92.50000 +0.10 |
92.70 | 91.70 | 91.70 | 265,236 |
| 29 May 25 |
92.40000 -0.10 |
93.90 | 91.40 | 93.10 | 194,733 |
| 28 May 25 |
92.50000 +0.00 |
92.80 | 91.60 | 91.60 | 63,559 |
| 27 May 25 |
92.50000 +0.40 |
93.30 | 91.70 | 92.80 | 177,280 |
| 23 May 25 |
92.10000 +2.10 |
93.20 | 88.63 | 90.30 | 225,687 |
| 22 May 25 |
90.00000 +1.00 |
90.30 | 88.63 | 89.80 | 200,041 |
| 21 May 25 |
89.00000 +0.00 |
90.00 | 89.00 | 89.00 | 55,054 |
| 20 May 25 |
89.00000 -0.10 |
90.00 | 88.00 | 88.10 | 127,594 |
| 19 May 25 |
89.10000 +0.00 |
90.30 | 88.50 | 90.30 | 48,439 |
| 16 May 25 |
89.10000 +1.90 |
89.70 | 87.90 | 87.90 | 162,819 |
| 15 May 25 |
87.20000 +0.30 |
87.70 | 85.60 | 87.30 | 118,914 |
| 14 May 25 |
86.90000 +1.40 |
87.00 | 85.13 | 85.60 | 236,534 |
| 13 May 25 |
85.50000 +1.00 |
86.60 | 84.22 | 84.90 | 100,122 |
| 12 May 25 |
84.50000 +4.90 |
85.80 | 80.55 | 80.80 | 298,371 |
| 09 May 25 |
79.60000 -0.40 |
81.26 | 79.60 | 80.20 | 258,298 |
| 08 May 25 |
80.00000 -1.20 |
80.88 | 77.30 | 77.30 | 266,404 |
| 07 May 25 |
81.20000 +3.60 |
81.20 | 77.24 | 77.30 | 175,905 |
| 06 May 25 |
77.60000 +1.40 |
77.60 | 74.32 | 74.80 | 253,834 |
| 02 May 25 |
76.20000 +2.20 |
76.47 | 74.43 | 74.90 | 932,472 |
| 01 May 25 |
74.00000 +1.00 |
75.00 | 72.60 | 75.00 | 105,180 |
| 30 Apr 25 |
73.00000 -1.10 |
74.20 | 71.60 | 74.20 | 1,104,147 |
| 29 Apr 25 |
74.10000 -0.80 |
77.30 | 73.90 | 77.30 | 331,779 |
| 28 Apr 25 |
74.90000 -0.20 |
76.50 | 74.60 | 76.50 | 810,908 |
| 25 Apr 25 |
75.10000 +0.10 |
77.30 | 71.21 | 77.30 | 592,807 |
| 24 Apr 25 |
75.00000 -0.10 |
77.30 | 73.70 | 77.30 | 203,172 |
| 23 Apr 25 |
75.10000 +0.10 |
76.31 | 73.60 | 75.10 | 436,763 |
| 22 Apr 25 |
75.00000 -1.00 |
77.30 | 73.80 | 74.10 | 354,559 |
| 17 Apr 25 |
76.00000 -0.10 |
76.50 | 71.17 | 75.40 | 612,026 |
| 16 Apr 25 |
76.10000 -1.50 |
77.79 | 75.00 | 76.50 | 220,450 |
| 15 Apr 25 |
77.60000 +4.50 |
78.30 | 72.80 | 75.00 | 684,638 |
| 14 Apr 25 |
73.10000 -1.70 |
75.00 | 73.00 | 74.30 | 449,948 |
| 11 Apr 25 |
74.80000 -0.20 |
79.65 | 73.69 | 76.90 | 4,270,826 |
| 10 Apr 25 |
75.00000 -8.20 |
76.90 | 61.90 | 67.20 | 1,682,356 |
| 09 Apr 25 |
83.20000 +2.40 |
85.14 | 79.40 | 79.50 | 427,567 |
| 08 Apr 25 |
80.80000 +2.80 |
81.60 | 79.31 | 81.20 | 177,888 |
| 07 Apr 25 |
78.00000 +0.00 |
81.10 | 75.10 | 77.50 | 379,407 |
| 04 Apr 25 |
78.00000 +0.00 |
78.60 | 76.20 | 78.10 | 3,254,719 |
| 03 Apr 25 |
78.00000 -0.90 |
78.95 | 76.48 | 78.10 | 434,640 |
| 02 Apr 25 |
78.90000 -1.70 |
80.80 | 78.10 | 78.10 | 399,168 |
| 01 Apr 25 |
80.60000 +0.00 |
81.10 | 79.00 | 79.40 | 274,569 |
| 31 Mar 25 |
80.60000 -3.80 |
87.00 | 79.80 | 87.00 | 503,951 |
| 28 Mar 25 |
84.40000 +1.00 |
84.80 | 82.60 | 83.40 | 96,702 |
| 27 Mar 25 |
83.40000 +0.20 |
83.90 | 82.20 | 83.80 | 96,071 |
| 26 Mar 25 |
83.20000 -1.00 |
84.80 | 83.19 | 84.40 | 61,851 |
| 25 Mar 25 |
84.20000 +0.80 |
85.00 | 83.40 | 84.00 | 88,757 |
| 24 Mar 25 |
83.40000 -2.20 |
86.00 | 82.86 | 86.00 | 104,641 |
| 21 Mar 25 |
85.60000 -3.80 |
90.00 | 85.40 | 90.00 | 437,985 |
| 20 Mar 25 |
89.40000 +1.60 |
89.80 | 88.00 | 88.00 | 300,943 |
| 19 Mar 25 |
87.80000 +0.60 |
88.00 | 83.20 | 83.20 | 193,638 |
| 18 Mar 25 |
87.20000 +1.00 |
87.40 | 83.60 | 83.60 | 242,667 |
| 17 Mar 25 |
86.20000 +1.80 |
88.00 | 84.60 | 88.00 | 303,863 |
| 14 Mar 25 |
84.40000 -1.60 |
86.40 | 83.80 | 86.00 | 298,587 |
| 13 Mar 25 |
86.00000 +4.60 |
86.19 | 78.81 | 81.00 | 442,211 |
| 12 Mar 25 |
81.40000 +1.80 |
82.00 | 78.60 | 82.00 | 177,598 |
| 11 Mar 25 |
79.60000 -0.80 |
80.40 | 78.80 | 79.80 | 814,534 |
| 10 Mar 25 |
80.40000 -0.40 |
82.00 | 79.60 | 82.00 | 252,679 |
| 07 Mar 25 |
80.80000 -1.00 |
85.20 | 76.80 | 85.20 | 419,534 |
| 06 Mar 25 |
81.80000 -0.20 |
82.60 | 81.60 | 82.60 | 130,733 |
| 05 Mar 25 |
82.00000 +1.20 |
83.16 | 80.00 | 80.20 | 948,494 |
| 04 Mar 25 |
80.80000 -0.20 |
81.00 | 79.00 | 80.20 | 336,539 |
| 03 Mar 25 |
81.00000 -0.20 |
82.40 | 80.65 | 81.40 | 265,982 |
| 28 Feb 25 |
81.20000 -3.40 |
84.00 | 80.60 | 82.40 | 1,064,505 |
| 27 Feb 25 |
84.60000 +2.40 |
84.80 | 82.10 | 83.00 | 1,086,211 |
| 26 Feb 25 |
82.20000 +0.40 |
83.00 | 79.79 | 81.80 | 459,450 |
| 25 Feb 25 |
81.80000 -2.20 |
81.80 | 70.60 | 76.00 | 4,677,249 |
| 24 Feb 25 |
84.00000 +0.60 |
85.00 | 83.07 | 85.00 | 1,004,643 |
| 21 Feb 25 |
83.40000 +0.80 |
86.00 | 82.71 | 86.00 | 617,616 |
| 20 Feb 25 |
82.60000 -2.40 |
87.20 | 82.60 | 85.00 | 760,561 |
| 19 Feb 25 |
85.00000 -1.20 |
88.00 | 85.00 | 88.00 | 672,938 |
| 18 Feb 25 |
86.20000 +0.00 |
87.80 | 85.20 | 86.20 | 235,078 |
| 17 Feb 25 |
86.20000 +1.00 |
86.34 | 84.40 | 85.20 | 203,510 |
| 14 Feb 25 |
85.20000 +1.00 |
88.00 | 84.70 | 88.00 | 448,492 |
| 13 Feb 25 |
84.20000 -2.80 |
87.60 | 84.00 | 87.60 | 644,067 |
| 12 Feb 25 |
87.00000 -1.00 |
88.60 | 85.78 | 87.00 | 203,204 |
| 11 Feb 25 |
88.00000 +0.00 |
90.20 | 85.40 | 87.40 | 317,963 |
| 10 Feb 25 |
88.00000 +2.40 |
90.40 | 84.80 | 86.00 | 1,224,192 |
| 07 Feb 25 |
85.60000 -0.80 |
87.19 | 84.80 | 86.00 | 334,144 |
| 06 Feb 25 |
86.40000 -0.80 |
87.40 | 85.60 | 87.00 | 222,123 |
| 05 Feb 25 |
87.20000 -0.40 |
88.20 | 87.00 | 87.20 | 116,453 |
| 04 Feb 25 |
87.60000 -0.80 |
89.32 | 87.00 | 88.00 | 152,937 |
| 03 Feb 25 |
88.40000 -2.60 |
90.51 | 88.00 | 88.00 | 230,771 |
| 31 Jan 25 |
91.00000 +1.60 |
91.60 | 87.40 | 87.40 | 332,267 |
| 30 Jan 25 |
89.40000 +0.00 |
89.82 | 87.80 | 89.00 | 232,112 |
| 29 Jan 25 |
89.40000 +1.40 |
90.00 | 87.20 | 88.00 | 227,151 |
| 28 Jan 25 |
88.00000 -0.80 |
89.96 | 87.80 | 88.60 | 99,402 |
| 27 Jan 25 |
88.80000 -0.60 |
90.00 | 88.00 | 89.60 | 242,816 |
| 24 Jan 25 |
89.40000 -0.60 |
90.80 | 88.70 | 90.20 | 139,125 |
| 23 Jan 25 |
90.00000 +1.20 |
91.00 | 88.91 | 89.40 | 434,558 |
| 22 Jan 25 |
88.80000 -1.20 |
90.40 | 88.80 | 90.00 | 293,383 |
| 21 Jan 25 |
90.00000 +1.00 |
91.01 | 88.60 | 90.00 | 275,779 |
| 20 Jan 25 |
89.00000 +1.00 |
89.40 | 87.60 | 87.60 | 289,809 |
| 17 Jan 25 |
88.00000 -1.20 |
90.00 | 87.80 | 90.00 | 205,033 |
| 16 Jan 25 |
89.20000 -1.00 |
91.88 | 87.60 | 89.40 | 245,033 |
| 15 Jan 25 |
90.20000 +0.60 |
92.58 | 89.20 | 89.20 | 346,303 |
| 14 Jan 25 |
89.60000 -2.20 |
92.15 | 89.60 | 91.60 | 336,921 |
| 13 Jan 25 |
91.80000 -2.40 |
94.80 | 91.60 | 94.80 | 271,205 |
| 10 Jan 25 |
94.20000 -2.20 |
98.00 | 93.40 | 98.00 | 442,134 |
| 09 Jan 25 |
96.40000 +1.00 |
99.31 | 93.80 | 97.20 | 445,995 |
| 08 Jan 25 |
95.40000 -6.60 |
103.00 | 95.40 | 103.00 | 322,338 |
| 07 Jan 25 |
102.00000 -1.00 |
104.17 | 101.00 | 103.00 | 153,762 |
| 06 Jan 25 |
103.00000 +0.50 |
105.20 | 101.48 | 102.50 | 125,871 |
| 03 Jan 25 |
102.50000 -1.50 |
104.50 | 102.00 | 104.00 | 135,312 |
| 02 Jan 25 |
104.00000 -2.00 |
106.65 | 104.00 | 105.50 | 222,892 |
| 31 Dec 24 |
106.00000 +1.00 |
106.00 | 103.00 | 103.00 | 23,656 |
| 30 Dec 24 |
105.00000 -0.50 |
108.27 | 103.50 | 106.50 | 108,250 |
| 27 Dec 24 |
105.50000 -1.50 |
109.00 | 103.00 | 103.00 | 109,946 |
| 24 Dec 24 |
107.00000 +1.00 |
110.00 | 105.10 | 110.00 | 50,669 |
| 23 Dec 24 |
106.00000 -0.50 |
110.00 | 105.00 | 106.50 | 104,620 |
| 20 Dec 24 |
106.50000 +3.00 |
106.50 | 103.50 | 103.50 | 1,393,003 |
| 19 Dec 24 |
103.50000 -2.50 |
107.40 | 101.50 | 105.50 | 3,097,214 |
| 18 Dec 24 |
106.00000 +1.00 |
107.00 | 104.46 | 105.00 | 717,017 |
| 17 Dec 24 |
105.00000 -1.50 |
108.50 | 104.00 | 105.00 | 366,369 |
| 16 Dec 24 |
106.50000 -0.50 |
109.55 | 106.50 | 109.00 | 732,558 |
| 13 Dec 24 |
107.00000 -1.00 |
109.21 | 104.50 | 108.50 | 1,903,658 |
| 12 Dec 24 |
108.00000 -10.50 |
119.25 | 91.00 | 118.50 | 9,683,673 |
| 11 Dec 24 |
118.50000 -2.00 |
120.75 | 118.40 | 119.50 | 394,154 |
| 10 Dec 24 |
120.50000 +1.50 |
121.50 | 117.80 | 118.00 | 667,845 |
| 09 Dec 24 |
119.00000 +1.00 |
119.50 | 117.85 | 118.00 | 1,366,302 |
| 06 Dec 24 |
118.00000 +0.00 |
118.88 | 117.80 | 118.50 | 616,076 |
| 05 Dec 24 |
118.00000 +0.00 |
120.00 | 118.00 | 118.00 | 316,426 |
| 04 Dec 24 |
118.00000 -0.50 |
120.01 | 117.00 | 117.00 | 497,925 |
| 03 Dec 24 |
118.50000 +2.50 |
118.50 | 115.70 | 116.00 | 1,435,540 |
| 02 Dec 24 |
116.00000 -1.50 |
122.00 | 115.80 | 116.00 | 384,223 |
| 29 Nov 24 |
117.50000 +1.50 |
118.00 | 115.60 | 116.00 | 348,117 |
| 28 Nov 24 |
116.00000 +0.00 |
117.12 | 115.50 | 115.50 | 1,317,656 |
| 27 Nov 24 |
116.00000 +1.00 |
117.58 | 115.00 | 115.00 | 1,031,276 |
| 26 Nov 24 |
115.00000 +0.00 |
115.50 | 114.00 | 114.00 | 321,466 |
| 25 Nov 24 |
115.00000 +5.00 |
116.00 | 109.50 | 113.00 | 661,589 |
| 22 Nov 24 |
110.00000 +1.00 |
111.50 | 106.00 | 106.00 | 1,391,519 |
| 21 Nov 24 |
109.00000 +3.00 |
109.00 | 105.50 | 105.50 | 1,070,710 |
| 20 Nov 24 |
106.00000 -1.00 |
108.75 | 105.00 | 107.00 | 1,236,481 |
| 19 Nov 24 |
107.00000 +3.00 |
108.50 | 101.00 | 102.50 | 2,140,911 |
| 18 Nov 24 |
104.00000 -7.00 |
112.00 | 100.50 | 110.00 | 1,701,580 |
| 15 Nov 24 |
111.00000 +32.00 |
121.50 | 99.80 | 102.00 | 5,886,317 |
| 14 Nov 24 |
79.00000 +4.20 |
79.20 | 71.00 | 71.00 | 2,699,503 |
| 13 Nov 24 |
74.80000 +1.20 |
76.00 | 73.80 | 75.00 | 1,307,482 |
| 12 Nov 24 |
73.60000 -0.40 |
75.00 | 71.40 | 75.00 | 728,575 |
| 11 Nov 24 |
74.00000 -0.40 |
75.00 | 72.80 | 74.20 | 577,959 |
| 08 Nov 24 |
74.40000 -1.60 |
79.00 | 73.60 | 79.00 | 364,101 |
| 07 Nov 24 |
76.00000 +1.60 |
77.00 | 73.00 | 74.40 | 1,982,224 |
| 06 Nov 24 |
74.40000 -2.20 |
78.40 | 74.00 | 77.00 | 1,868,275 |
| 05 Nov 24 |
76.60000 -1.20 |
78.43 | 76.40 | 77.80 | 680,492 |
| 04 Nov 24 |
77.80000 -1.00 |
80.68 | 77.80 | 78.40 | 322,222 |
| 01 Nov 24 |
78.80000 -0.20 |
80.40 | 77.20 | 79.00 | 617,250 |
| 31 Oct 24 |
79.00000 -3.40 |
83.00 | 78.20 | 82.40 | 689,977 |
| 30 Oct 24 |
82.40000 +2.40 |
85.60 | 78.89 | 80.20 | 4,156,532 |
| 29 Oct 24 |
80.00000 -5.60 |
86.00 | 80.00 | 85.00 | 891,118 |
| 28 Oct 24 |
85.60000 +0.60 |
86.78 | 84.00 | 84.00 | 131,397 |
| 25 Oct 24 |
85.00000 -1.00 |
86.65 | 84.60 | 85.40 | 259,213 |
| 24 Oct 24 |
86.00000 +2.00 |
87.83 | 83.80 | 83.80 | 920,008 |
| 23 Oct 24 |
84.00000 -0.80 |
87.44 | 83.80 | 84.00 | 975,217 |
| 22 Oct 24 |
84.80000 -1.60 |
86.47 | 84.00 | 86.00 | 1,826,179 |
| 21 Oct 24 |
86.40000 -2.20 |
89.45 | 86.28 | 89.00 | 505,935 |
| 18 Oct 24 |
88.60000 -1.80 |
90.97 | 87.94 | 90.40 | 868,779 |
| 17 Oct 24 |
90.40000 -0.40 |
92.57 | 90.20 | 90.80 | 435,675 |
| 16 Oct 24 |
90.80000 -0.40 |
92.80 | 90.60 | 92.00 | 776,743 |
| 15 Oct 24 |
91.20000 +0.00 |
93.28 | 90.60 | 91.80 | 427,945 |
| 14 Oct 24 |
91.20000 +1.00 |
92.40 | 90.20 | 92.00 | 144,714 |
| 11 Oct 24 |
90.20000 -1.80 |
94.00 | 89.80 | 94.00 | 357,065 |
| 10 Oct 24 |
92.00000 -1.20 |
95.00 | 89.80 | 95.00 | 262,494 |
| 09 Oct 24 |
93.20000 +1.00 |
93.80 | 92.00 | 92.00 | 340,081 |
| 08 Oct 24 |
92.20000 -4.80 |
99.00 | 92.20 | 99.00 | 494,688 |
| 07 Oct 24 |
97.00000 -2.80 |
99.93 | 97.00 | 99.00 | 986,081 |
| 04 Oct 24 |
99.80000 -0.20 |
100.15 | 99.00 | 99.00 | 714,158 |
| 03 Oct 24 |
100.00000 +0.80 |
100.50 | 97.20 | 100.00 | 1,764,102 |
| 02 Oct 24 |
99.20000 +0.80 |
99.60 | 98.00 | 98.60 | 684,332 |
| 01 Oct 24 |
98.40000 +2.80 |
98.82 | 95.00 | 95.40 | 741,049 |
| 30 Sep 24 |
95.60000 +1.80 |
96.40 | 91.00 | 91.00 | 631,417 |
| 27 Sep 24 |
93.80000 +1.40 |
93.80 | 92.20 | 92.40 | 1,703,508 |
| 26 Sep 24 |
92.40000 +1.00 |
93.51 | 90.60 | 90.60 | 1,329,110 |
| 25 Sep 24 |
91.40000 +2.60 |
92.00 | 86.00 | 86.00 | 1,089,151 |
| 24 Sep 24 |
88.80000 +2.80 |
88.80 | 85.20 | 85.20 | 2,072,195 |
| 23 Sep 24 |
86.00000 -1.00 |
87.85 | 85.60 | 87.00 | 5,813,288 |
| 20 Sep 24 |
87.00000 -1.80 |
89.80 | 87.00 | 87.80 | 476,406 |
| 19 Sep 24 |
88.80000 -1.00 |
90.08 | 87.72 | 89.60 | 979,083 |
| 18 Sep 24 |
89.80000 +0.40 |
90.00 | 88.00 | 88.00 | 1,785,185 |
| 17 Sep 24 |
89.40000 -7.80 |
100.00 | 87.00 | 100.00 | 4,160,713 |
| 16 Sep 24 |
97.20000 -44.80 |
105.00 | 89.32 | 100.00 | 6,371,090 |
| 13 Sep 24 |
142.00000 +2.50 |
142.90 | 138.88 | 140.00 | 330,883 |
| 12 Sep 24 |
139.50000 -2.00 |
141.50 | 138.20 | 140.50 | 324,234 |
| 11 Sep 24 |
141.50000 -2.00 |
145.00 | 139.50 | 144.00 | 2,219,960 |
| 10 Sep 24 |
143.50000 -3.50 |
148.25 | 143.50 | 146.00 | 568,573 |
| 09 Sep 24 |
147.00000 +0.00 |
152.00 | 146.00 | 152.00 | 96,136 |
| 06 Sep 24 |
147.00000 -6.50 |
154.50 | 147.00 | 148.00 | 684,410 |
| 05 Sep 24 |
153.50000 +0.50 |
153.50 | 148.00 | 148.00 | 472,040 |
| 04 Sep 24 |
153.00000 -1.00 |
156.00 | 148.50 | 156.00 | 172,246 |
| 03 Sep 24 |
154.00000 -3.00 |
157.17 | 153.90 | 155.00 | 872,866 |
| 02 Sep 24 |
157.00000 -4.00 |
162.00 | 155.50 | 162.00 | 215,954 |
| 30 Aug 24 |
161.00000 +0.00 |
163.00 | 158.00 | 158.00 | 129,447 |
| 29 Aug 24 |
161.00000 +1.00 |
161.00 | 158.50 | 158.50 | 236,078 |
| 28 Aug 24 |
160.00000 -4.50 |
165.00 | 160.00 | 165.00 | 924,675 |
| 27 Aug 24 |
164.50000 +0.00 |
166.00 | 162.00 | 166.00 | 174,404 |
| 23 Aug 24 |
164.50000 -4.50 |
171.34 | 163.00 | 165.00 | 1,322,623 |
| 22 Aug 24 |
169.00000 +2.00 |
169.80 | 164.00 | 166.00 | 582,530 |
| 21 Aug 24 |
167.00000 +2.00 |
169.75 | 164.90 | 165.50 | 590,529 |
| 20 Aug 24 |
165.00000 +4.00 |
169.50 | 160.30 | 162.00 | 1,990,782 |
| 19 Aug 24 |
161.00000 +0.00 |
164.00 | 158.50 | 158.50 | 698,246 |
| 16 Aug 24 |
161.00000 +5.00 |
162.00 | 154.50 | 160.00 | 558,601 |
| 15 Aug 24 |
156.00000 +5.00 |
156.50 | 148.50 | 151.00 | 182,844 |
| 14 Aug 24 |
151.00000 -9.00 |
160.50 | 151.00 | 160.00 | 794,105 |
| 13 Aug 24 |
160.00000 +14.50 |
160.45 | 145.00 | 145.50 | 826,081 |
| 12 Aug 24 |
145.50000 +2.50 |
148.00 | 142.87 | 148.00 | 439,961 |
| 09 Aug 24 |
143.00000 -0.50 |
144.00 | 140.00 | 142.00 | 185,043 |
| 08 Aug 24 |
143.50000 +4.50 |
148.00 | 137.95 | 142.00 | 421,805 |
| 07 Aug 24 |
139.00000 +2.00 |
142.20 | 137.50 | 139.00 | 120,821 |
| 06 Aug 24 |
137.00000 -2.50 |
138.85 | 135.50 | 136.00 | 207,405 |
| 05 Aug 24 |
139.50000 -2.50 |
143.00 | 135.20 | 143.00 | 190,506 |
| 02 Aug 24 |
142.00000 -1.50 |
143.17 | 139.00 | 143.00 | 407,306 |
| 01 Aug 24 |
143.50000 -3.00 |
152.00 | 143.00 | 152.00 | 137,630 |
| 31 Jul 24 |
146.50000 -2.00 |
149.48 | 146.50 | 147.00 | 297,294 |
| 30 Jul 24 |
148.50000 -1.50 |
154.00 | 148.40 | 154.00 | 24,433 |
| 29 Jul 24 |
150.00000 -1.50 |
154.00 | 148.50 | 154.00 | 103,892 |
| 26 Jul 24 |
151.50000 +2.00 |
153.00 | 149.45 | 153.00 | 144,720 |
| 25 Jul 24 |
149.50000 -1.00 |
151.00 | 147.95 | 150.00 | 200,400 |
| 24 Jul 24 |
150.50000 -1.00 |
154.00 | 150.50 | 154.00 | 65,446 |
| 23 Jul 24 |
151.50000 +1.50 |
151.50 | 149.00 | 149.00 | 156,247 |
| 22 Jul 24 |
150.00000 +1.00 |
150.50 | 148.50 | 150.50 | 112,919 |
| 19 Jul 24 |
149.00000 -1.00 |
151.00 | 147.50 | 150.50 | 249,993 |
| 18 Jul 24 |
150.00000 -1.00 |
151.50 | 148.50 | 149.00 | 52,156 |
| 17 Jul 24 |
151.00000 -1.50 |
153.50 | 150.00 | 152.00 | 370,825 |
| 16 Jul 24 |
152.50000 -1.00 |
153.50 | 149.50 | 149.50 | 42,538 |
| 15 Jul 24 |
153.50000 -4.00 |
156.00 | 148.50 | 150.50 | 180,287 |
| 12 Jul 24 |
157.50000 +2.00 |
157.50 | 153.05 | 155.00 | 230,803 |
| 11 Jul 24 |
155.50000 +2.50 |
157.50 | 152.20 | 153.00 | 437,412 |
| 10 Jul 24 |
153.00000 +5.50 |
155.50 | 146.54 | 148.00 | 689,593 |
| 09 Jul 24 |
147.50000 +1.00 |
147.50 | 144.00 | 145.00 | 210,788 |
| 08 Jul 24 |
146.50000 -1.00 |
147.00 | 144.00 | 147.00 | 160,858 |
| 05 Jul 24 |
147.50000 +1.50 |
148.50 | 146.00 | 146.00 | 493,376 |
| 04 Jul 24 |
146.00000 -1.00 |
152.00 | 146.00 | 152.00 | 791,913 |
| 03 Jul 24 |
147.00000 +1.00 |
149.50 | 146.00 | 146.00 | 48,676 |
| 02 Jul 24 |
146.00000 -2.00 |
148.49 | 146.00 | 147.50 | 25,730 |
| 01 Jul 24 |
148.00000 +2.00 |
149.50 | 145.00 | 145.00 | 529,771 |
| 28 Jun 24 |
146.00000 +1.00 |
148.50 | 143.50 | 145.50 | 91,557 |
| 27 Jun 24 |
145.00000 -3.50 |
147.45 | 144.00 | 147.00 | 127,667 |
| 26 Jun 24 |
148.50000 -3.00 |
150.50 | 144.68 | 149.50 | 278,435 |
| 25 Jun 24 |
151.50000 -0.50 |
155.00 | 150.00 | 155.00 | 240,055 |
| 24 Jun 24 |
152.00000 -2.50 |
157.56 | 152.00 | 154.00 | 525,602 |
| 21 Jun 24 |
154.50000 +1.00 |
159.00 | 153.00 | 159.00 | 30,449 |
| 20 Jun 24 |
153.50000 +1.00 |
159.11 | 152.50 | 155.00 | 51,931 |
| 19 Jun 24 |
152.50000 +0.50 |
154.00 | 151.50 | 152.50 | 41,526 |
| 18 Jun 24 |
152.00000 -5.50 |
158.00 | 152.00 | 158.00 | 500,715 |
| 17 Jun 24 |
157.50000 +5.00 |
159.50 | 153.35 | 156.50 | 145,364 |
| 14 Jun 24 |
152.50000 +3.00 |
152.50 | 150.00 | 150.00 | 277,581 |
| 13 Jun 24 |
149.50000 -1.50 |
152.19 | 149.50 | 150.50 | 106,617 |
| 12 Jun 24 |
151.00000 +1.00 |
152.47 | 149.00 | 149.00 | 240,992 |
| 11 Jun 24 |
150.00000 +0.00 |
151.05 | 148.65 | 150.00 | 223,536 |
| 10 Jun 24 |
150.00000 -4.00 |
155.50 | 149.50 | 153.50 | 187,790 |
| 07 Jun 24 |
154.00000 +0.00 |
154.00 | 149.00 | 149.00 | 241,571 |
| 06 Jun 24 |
154.00000 +4.00 |
154.00 | 149.00 | 151.50 | 111,082 |
| 05 Jun 24 |
150.00000 +0.00 |
151.50 | 148.50 | 150.00 | 363,461 |
| 04 Jun 24 |
150.00000 -1.50 |
156.07 | 150.00 | 151.50 | 209,377 |
| 03 Jun 24 |
151.50000 +1.50 |
155.30 | 151.00 | 151.00 | 239,220 |
| 31 May 24 |
150.00000 -1.50 |
153.93 | 150.00 | 153.00 | 334,946 |
| 30 May 24 |
151.50000 -8.00 |
158.94 | 151.50 | 156.00 | 404,512 |
| 29 May 24 |
159.50000 -2.00 |
160.51 | 156.00 | 156.00 | 114,127 |
| 28 May 24 |
161.50000 +0.00 |
165.50 | 158.50 | 159.00 | 290,707 |
| 24 May 24 |
161.50000 +0.00 |
162.99 | 159.00 | 159.00 | 46,909 |
| 23 May 24 |
161.50000 -1.00 |
162.87 | 156.00 | 156.00 | 98,214 |
| 22 May 24 |
162.50000 +5.50 |
162.58 | 156.00 | 156.00 | 216,412 |
| 21 May 24 |
157.00000 +2.50 |
162.00 | 154.00 | 154.00 | 212,974 |
| 20 May 24 |
154.50000 -3.50 |
161.00 | 154.00 | 154.00 | 70,228 |
| 17 May 24 |
158.00000 +5.00 |
159.64 | 154.00 | 158.50 | 292,851 |
| 16 May 24 |
153.00000 -0.50 |
155.90 | 153.00 | 153.00 | 293,766 |
| 15 May 24 |
153.50000 -0.50 |
158.00 | 153.50 | 153.50 | 193,420 |
| 14 May 24 |
154.00000 -3.00 |
158.00 | 153.00 | 155.50 | 1,003,283 |
| 13 May 24 |
157.00000 -2.00 |
161.00 | 155.99 | 161.00 | 194,243 |
| 10 May 24 |
159.00000 -11.00 |
169.63 | 156.38 | 167.00 | 623,402 |
| 09 May 24 |
170.00000 +1.00 |
172.00 | 167.00 | 167.00 | 181,598 |
| 08 May 24 |
169.00000 -0.50 |
173.50 | 167.77 | 173.50 | 432,698 |
| 07 May 24 |
169.50000 -5.50 |
178.25 | 168.75 | 176.50 | 384,574 |
| 03 May 24 |
175.00000 -4.00 |
180.00 | 175.00 | 179.00 | 176,657 |
| 02 May 24 |
179.00000 +0.00 |
184.00 | 178.09 | 184.00 | 151,177 |
| 01 May 24 |
179.00000 +0.50 |
182.98 | 177.13 | 180.00 | 246,564 |
| 30 Apr 24 |
178.50000 +3.00 |
179.00 | 173.00 | 179.00 | 274,318 |
| 29 Apr 24 |
175.50000 -0.50 |
178.78 | 169.50 | 169.50 | 69,722 |
| 26 Apr 24 |
176.00000 +2.00 |
177.59 | 170.85 | 173.00 | 185,787 |
| 25 Apr 24 |
174.00000 -2.50 |
179.00 | 173.00 | 179.00 | 188,747 |
| 24 Apr 24 |
176.50000 +8.50 |
176.80 | 165.00 | 166.50 | 273,213 |
| 23 Apr 24 |
168.00000 +0.50 |
169.00 | 163.00 | 169.00 | 56,735 |
| 22 Apr 24 |
167.50000 +1.00 |
169.50 | 163.50 | 163.50 | 91,442 |
| 19 Apr 24 |
166.50000 -0.50 |
170.78 | 164.55 | 165.00 | 285,447 |
| 18 Apr 24 |
167.00000 +4.00 |
171.50 | 159.00 | 163.50 | 200,566 |
| 17 Apr 24 |
163.00000 +3.00 |
163.50 | 159.00 | 159.50 | 312,886 |
| 16 Apr 24 |
160.00000 +0.50 |
162.00 | 157.80 | 160.00 | 685,845 |
| 15 Apr 24 |
159.50000 +4.00 |
160.58 | 155.50 | 158.00 | 320,431 |
| 12 Apr 24 |
155.50000 +0.00 |
157.20 | 153.45 | 155.50 | 73,663 |
| 11 Apr 24 |
155.50000 +0.50 |
156.50 | 151.80 | 152.00 | 130,623 |
| 10 Apr 24 |
155.00000 +1.50 |
160.00 | 151.00 | 151.00 | 92,918 |
| 09 Apr 24 |
153.50000 -1.00 |
157.00 | 152.50 | 153.00 | 150,504 |
| 08 Apr 24 |
154.50000 +0.50 |
158.50 | 151.50 | 158.00 | 148,077 |
| 05 Apr 24 |
154.00000 -5.50 |
162.00 | 153.00 | 154.50 | 257,532 |
| 04 Apr 24 |
159.50000 +0.50 |
163.50 | 159.50 | 163.50 | 200,933 |
| 03 Apr 24 |
159.00000 -1.50 |
163.00 | 156.00 | 159.50 | 154,739 |
| 02 Apr 24 |
160.50000 +1.90 |
162.00 | 151.48 | 160.00 | 155,429 |
| 28 Mar 24 |
158.60001 +1.60 |
159.00 | 152.00 | 154.00 | 315,152 |
| 27 Mar 24 |
157.00000 -3.40 |
161.00 | 154.19 | 161.00 | 648,471 |
| 26 Mar 24 |
160.39999 +0.40 |
160.80 | 150.20 | 160.80 | 189,078 |
| 25 Mar 24 |
160.00000 +5.00 |
160.00 | 152.60 | 160.00 | 74,167 |
| 22 Mar 24 |
155.00000 +0.80 |
156.00 | 152.80 | 153.40 | 1,257,324 |
| 21 Mar 24 |
154.20000 +0.40 |
157.60 | 152.00 | 153.80 | 78,824 |
| 20 Mar 24 |
153.80000 -2.20 |
157.53 | 151.40 | 153.20 | 549,859 |
| 19 Mar 24 |
156.00000 +0.40 |
157.66 | 154.00 | 157.00 | 1,824,841 |
| 18 Mar 24 |
155.60001 -1.20 |
158.00 | 153.50 | 157.00 | 174,664 |
| 15 Mar 24 |
156.80000 +2.80 |
159.80 | 152.93 | 157.80 | 446,015 |
| 14 Mar 24 |
154.00000 +0.60 |
156.00 | 152.40 | 154.00 | 180,904 |
| 13 Mar 24 |
153.39999 +3.80 |
153.80 | 147.00 | 151.80 | 514,344 |
| 12 Mar 24 |
149.60001 -0.40 |
151.80 | 147.00 | 151.20 | 484,326 |
| 11 Mar 24 |
150.00000 -4.60 |
154.20 | 148.00 | 153.00 | 609,826 |
| 08 Mar 24 |
154.60001 +5.60 |
160.22 | 147.91 | 148.00 | 785,432 |
| 07 Mar 24 |
149.00000 +9.20 |
152.49 | 145.20 | 145.20 | 1,657,074 |
| 06 Mar 24 |
139.80000 +0.00 |
140.80 | 138.80 | 140.60 | 145,473 |
| 05 Mar 24 |
139.80000 -2.00 |
141.80 | 139.60 | 141.40 | 186,358 |
| 04 Mar 24 |
141.80000 +6.60 |
141.80 | 133.60 | 134.00 | 2,358,090 |
| 01 Mar 24 |
135.20000 -0.80 |
137.00 | 135.00 | 137.00 | 315,303 |
| 29 Feb 24 |
136.00000 -2.00 |
138.20 | 134.60 | 138.20 | 293,422 |
| 28 Feb 24 |
138.00000 -2.00 |
140.00 | 137.22 | 140.00 | 214,846 |
| 27 Feb 24 |
140.00000 -2.60 |
143.20 | 139.00 | 143.20 | 541,101 |
| 26 Feb 24 |
142.60001 -1.40 |
144.55 | 141.60 | 143.20 | 203,286 |
| 23 Feb 24 |
144.00000 -1.20 |
147.00 | 141.38 | 146.00 | 132,610 |
| 22 Feb 24 |
145.20000 -3.60 |
150.20 | 145.00 | 150.20 | 90,830 |
| 21 Feb 24 |
148.80000 -1.20 |
150.00 | 148.00 | 149.00 | 154,225 |
| 20 Feb 24 |
150.00000 -0.40 |
155.00 | 148.40 | 148.40 | 53,027 |
| 19 Feb 24 |
150.39999 -1.20 |
152.00 | 150.34 | 150.40 | 13,689 |
| 16 Feb 24 |
151.60001 -3.00 |
156.80 | 150.00 | 151.00 | 180,329 |
| 15 Feb 24 |
154.60001 +1.80 |
154.60 | 150.00 | 150.20 | 559,452 |
| 14 Feb 24 |
152.80000 +0.80 |
156.80 | 150.50 | 152.00 | 98,063 |
| 13 Feb 24 |
152.00000 -4.40 |
154.80 | 150.00 | 150.00 | 121,308 |
| 12 Feb 24 |
156.39999 +3.00 |
156.40 | 150.00 | 156.40 | 17,932 |
| 09 Feb 24 |
153.39999 +1.80 |
153.40 | 149.20 | 150.20 | 77,987 |
| 08 Feb 24 |
151.60001 -0.40 |
154.80 | 151.60 | 152.80 | 54,426 |
| 07 Feb 24 |
152.00000 +0.60 |
152.00 | 150.00 | 150.00 | 73,169 |
| 06 Feb 24 |
151.39999 -0.40 |
157.00 | 150.20 | 150.20 | 48,026 |
| 05 Feb 24 |
151.80000 -3.20 |
157.28 | 151.30 | 151.80 | 74,882 |
| 02 Feb 24 |
155.00000 +10.20 |
157.40 | 150.00 | 150.00 | 302,373 |
| 01 Feb 24 |
144.80000 -1.20 |
148.80 | 144.63 | 146.60 | 630,162 |
| 31 Jan 24 |
146.00000 +0.00 |
147.00 | 145.20 | 145.20 | 44,610 |
| 30 Jan 24 |
146.00000 -0.40 |
148.80 | 144.40 | 146.00 | 240,543 |
| 29 Jan 24 |
146.39999 -2.20 |
149.08 | 144.20 | 149.00 | 429,910 |
| 26 Jan 24 |
148.60001 -0.40 |
148.60 | 146.65 | 148.60 | 29,355 |
| 25 Jan 24 |
149.00000 +1.20 |
149.00 | 146.61 | 149.00 | 13,184 |
| 24 Jan 24 |
147.80000 -1.40 |
151.10 | 145.00 | 146.20 | 413,956 |
| 23 Jan 24 |
149.20000 -1.80 |
153.80 | 145.20 | 153.60 | 453,086 |
| 22 Jan 24 |
151.00000 +0.60 |
152.50 | 150.00 | 152.00 | 30,812 |
| 19 Jan 24 |
150.39999 +1.40 |
154.00 | 150.00 | 150.20 | 56,207 |
| 18 Jan 24 |
149.00000 -2.00 |
153.80 | 149.00 | 152.00 | 39,200 |
| 17 Jan 24 |
151.00000 -6.00 |
157.00 | 145.00 | 157.00 | 129,105 |
| 16 Jan 24 |
157.00000 -1.80 |
167.92 | 157.00 | 164.00 | 61,936 |
| 15 Jan 24 |
158.80000 -3.00 |
162.85 | 158.80 | 160.60 | 55,262 |
| 12 Jan 24 |
161.80000 -0.20 |
165.38 | 160.60 | 160.60 | 21,979 |
| 11 Jan 24 |
162.00000 -6.60 |
169.27 | 159.97 | 165.00 | 65,162 |
| 10 Jan 24 |
168.60001 +3.40 |
168.87 | 163.00 | 163.00 | 1,041,728 |
| 09 Jan 24 |
165.20000 -3.80 |
169.80 | 165.00 | 165.60 | 99,692 |
| 08 Jan 24 |
169.00000 +11.00 |
169.80 | 158.74 | 160.40 | 142,521 |
| 05 Jan 24 |
158.00000 -0.80 |
159.00 | 157.00 | 158.60 | 22,601 |
| 04 Jan 24 |
158.80000 +3.80 |
160.00 | 156.14 | 159.00 | 54,928 |
| 03 Jan 24 |
155.00000 -2.60 |
159.00 | 153.60 | 159.00 | 15,093 |
| 02 Jan 24 |
157.60001 +1.40 |
159.00 | 155.24 | 159.00 | 31,399 |
| 29 Dec 23 |
156.20000 -1.20 |
156.25 | 156.20 | 156.20 | 2,818 |
| 28 Dec 23 |
157.39999 +0.60 |
158.56 | 155.71 | 157.40 | 30,614 |
| 27 Dec 23 |
156.80000 +3.80 |
158.80 | 151.80 | 155.00 | 54,370 |
| 22 Dec 23 |
153.00000 +2.00 |
153.00 | 151.40 | 151.40 | 6,976 |
| 21 Dec 23 |
151.00000 +0.00 |
153.47 | 150.76 | 151.00 | 26,128 |
| 20 Dec 23 |
151.00000 -1.00 |
155.00 | 151.00 | 155.00 | 49,213 |
| 19 Dec 23 |
152.00000 -0.40 |
155.00 | 150.50 | 155.00 | 53,965 |
| 18 Dec 23 |
152.39999 -2.60 |
155.00 | 148.56 | 155.00 | 379,115 |
| 15 Dec 23 |
155.00000 +0.00 |
155.00 | 151.00 | 155.00 | 29,264 |
| 14 Dec 23 |
155.00000 +7.60 |
155.00 | 148.00 | 152.00 | 97,868 |
| 13 Dec 23 |
147.39999 -1.00 |
152.00 | 146.40 | 152.00 | 78,179 |
| 12 Dec 23 |
148.39999 +1.20 |
150.00 | 146.00 | 147.40 | 89,736 |
| 11 Dec 23 |
147.20000 -0.80 |
148.00 | 146.00 | 146.00 | 76,300 |
| 08 Dec 23 |
148.00000 +0.80 |
148.00 | 145.25 | 148.00 | 58,270 |
| 07 Dec 23 |
147.20000 +0.80 |
148.00 | 145.20 | 148.00 | 49,522 |
| 06 Dec 23 |
146.39999 -2.20 |
148.00 | 145.00 | 148.00 | 17,542 |
| 05 Dec 23 |
148.60001 +0.20 |
152.49 | 146.00 | 148.40 | 87,549 |
| 04 Dec 23 |
148.39999 -5.60 |
158.00 | 148.40 | 158.00 | 33,167 |
| 01 Dec 23 |
154.00000 +6.00 |
157.60 | 149.98 | 157.60 | 35,290 |
| 30 Nov 23 |
148.00000 -4.00 |
155.80 | 148.00 | 150.20 | 98,764 |
| 29 Nov 23 |
152.00000 +2.00 |
154.80 | 150.20 | 150.20 | 53,934 |
| 28 Nov 23 |
150.00000 -6.00 |
156.80 | 150.00 | 153.00 | 500,873 |
| 27 Nov 23 |
156.00000 +0.60 |
156.00 | 150.20 | 150.20 | 69,094 |
| 24 Nov 23 |
155.39999 +5.40 |
155.40 | 149.00 | 149.00 | 50,094 |
| 23 Nov 23 |
150.00000 -3.00 |
154.80 | 150.00 | 150.00 | 19,380 |
| 22 Nov 23 |
153.00000 -8.60 |
164.20 | 140.85 | 154.00 | 753,127 |
| 21 Nov 23 |
161.60001 +5.40 |
162.97 | 156.40 | 157.40 | 141,478 |
| 20 Nov 23 |
156.20000 -3.00 |
164.20 | 156.20 | 158.20 | 38,645 |
| 17 Nov 23 |
159.20000 -3.80 |
163.80 | 158.00 | 158.00 | 39,385 |
| 16 Nov 23 |
163.00000 +2.80 |
163.80 | 159.00 | 159.00 | 56,098 |
| 15 Nov 23 |
160.20000 -0.20 |
162.60 | 158.00 | 161.00 | 73,524 |
| 14 Nov 23 |
160.39999 +7.40 |
162.40 | 152.00 | 152.00 | 181,839 |
| 13 Nov 23 |
153.00000 +0.20 |
154.00 | 152.00 | 154.00 | 64,779 |
| 10 Nov 23 |
152.80000 -1.00 |
155.50 | 150.00 | 150.00 | 29,114 |
| 09 Nov 23 |
153.80000 +3.40 |
164.20 | 152.00 | 152.20 | 80,715 |
| 08 Nov 23 |
150.39999 -6.00 |
160.80 | 150.20 | 150.40 | 93,609 |
| 07 Nov 23 |
156.39999 -1.60 |
157.40 | 153.66 | 157.40 | 57,949 |
| 06 Nov 23 |
158.00000 +0.40 |
161.80 | 158.00 | 158.20 | 496,740 |
| 03 Nov 23 |
157.60001 +3.60 |
160.80 | 154.52 | 159.20 | 33,059 |
| 02 Nov 23 |
154.00000 +2.20 |
158.80 | 145.20 | 152.00 | 1,192,841 |
| 01 Nov 23 |
151.80000 -6.20 |
162.00 | 146.95 | 161.00 | 175,623 |
| 31 Oct 23 |
158.00000 -2.00 |
164.00 | 157.00 | 162.00 | 65,027 |
| 30 Oct 23 |
160.00000 -3.00 |
167.00 | 160.00 | 163.60 | 33,457 |
| 27 Oct 23 |
163.00000 -1.80 |
174.80 | 162.20 | 162.20 | 5,269 |
| 26 Oct 23 |
164.80000 -3.20 |
171.80 | 164.40 | 171.80 | 530,773 |
| 25 Oct 23 |
168.00000 +5.00 |
171.00 | 162.20 | 170.80 | 28,864 |
| 24 Oct 23 |
163.00000 +1.00 |
167.12 | 162.10 | 162.20 | 104,132 |
| 23 Oct 23 |
162.00000 -7.00 |
174.80 | 162.00 | 170.00 | 1,128,205 |
| 20 Oct 23 |
169.00000 -1.80 |
171.60 | 168.83 | 170.00 | 162,868 |
| 19 Oct 23 |
170.80000 +0.00 |
170.80 | 167.20 | 170.40 | 6,129 |
| 18 Oct 23 |
170.80000 +0.80 |
176.40 | 169.20 | 169.20 | 6,736 |
| 17 Oct 23 |
170.00000 +0.00 |
173.40 | 165.20 | 170.00 | 140,415 |
| 16 Oct 23 |
170.00000 +0.00 |
173.80 | 165.60 | 172.40 | 56,432 |
| 13 Oct 23 |
170.00000 -1.00 |
175.80 | 169.01 | 171.20 | 82,626 |
| 12 Oct 23 |
171.00000 +1.00 |
173.80 | 165.20 | 170.80 | 2,069,531 |
| 11 Oct 23 |
170.00000 +4.00 |
173.11 | 168.00 | 170.00 | 222,188 |
| 10 Oct 23 |
166.00000 -3.60 |
170.20 | 165.20 | 165.20 | 468,071 |
| 09 Oct 23 |
169.60001 -0.40 |
170.00 | 165.20 | 165.20 | 1,184,585 |
| 06 Oct 23 |
170.00000 +0.00 |
172.20 | 165.20 | 170.00 | 46,777 |
| 05 Oct 23 |
170.00000 +0.00 |
173.40 | 166.00 | 166.00 | 76,780 |
| 04 Oct 23 |
170.00000 +0.00 |
172.80 | 168.00 | 168.20 | 39,361 |
| 03 Oct 23 |
170.00000 -1.00 |
173.80 | 168.20 | 168.20 | 894,059 |
| 02 Oct 23 |
171.00000 +1.00 |
180.80 | 168.20 | 168.20 | 327,691 |
| 29 Sep 23 |
170.00000 -2.00 |
174.80 | 170.00 | 170.00 | 10,145 |
| 28 Sep 23 |
172.00000 +1.00 |
180.20 | 170.20 | 172.00 | 281,190 |
| 27 Sep 23 |
171.00000 -3.60 |
175.00 | 171.00 | 171.60 | 47,432 |
| 26 Sep 23 |
174.60001 -5.40 |
180.60 | 168.40 | 177.00 | 61,851 |
| 25 Sep 23 |
180.00000 +9.00 |
180.00 | 170.00 | 170.00 | 2,066,948 |
| 22 Sep 23 |
171.00000 -1.00 |
179.80 | 168.00 | 172.00 | 244,511 |
| 21 Sep 23 |
172.00000 -0.60 |
175.19 | 170.00 | 171.60 | 98,040 |
| 20 Sep 23 |
172.60001 +0.60 |
179.80 | 171.20 | 171.60 | 38,682 |
| 19 Sep 23 |
172.00000 -0.60 |
179.80 | 171.00 | 171.00 | 40,460 |
| 18 Sep 23 |
172.60001 +1.00 |
180.00 | 166.20 | 180.00 | 54,084 |
| 15 Sep 23 |
171.60001 -2.40 |
176.85 | 170.56 | 175.40 | 104,885 |
| 14 Sep 23 |
174.00000 +1.80 |
176.60 | 170.58 | 176.60 | 65,896 |
| 13 Sep 23 |
172.20000 +2.20 |
178.20 | 170.20 | 176.00 | 72,984 |
| 12 Sep 23 |
170.00000 -0.60 |
177.60 | 170.00 | 172.00 | 33,940 |
| 11 Sep 23 |
170.60001 -0.40 |
175.50 | 170.00 | 173.80 | 397,601 |
| 08 Sep 23 |
171.00000 -1.00 |
176.20 | 166.20 | 172.00 | 157,989 |
| 07 Sep 23 |
172.00000 +0.00 |
179.00 | 172.00 | 172.80 | 18,595 |
| 06 Sep 23 |
172.00000 -6.20 |
179.80 | 171.00 | 179.80 | 106,731 |
| 05 Sep 23 |
178.20000 +3.20 |
179.80 | 175.28 | 178.20 | 31,448 |
| 04 Sep 23 |
175.00000 +3.00 |
179.60 | 172.00 | 172.00 | 31,101 |
| 01 Sep 23 |
172.00000 +1.00 |
179.60 | 170.00 | 171.00 | 65,090 |
| 31 Aug 23 |
171.00000 -5.80 |
180.60 | 171.00 | 175.00 | 434,187 |
| 30 Aug 23 |
176.80000 +0.80 |
178.00 | 175.95 | 176.00 | 22,650 |
| 29 Aug 23 |
176.00000 +2.40 |
180.40 | 174.00 | 176.00 | 40,509 |
| 25 Aug 23 |
173.60001 -0.40 |
180.80 | 173.00 | 173.00 | 50,632 |
| 24 Aug 23 |
174.00000 +0.80 |
177.44 | 173.00 | 175.00 | 50,753 |
| 23 Aug 23 |
173.20000 +2.20 |
175.40 | 167.19 | 170.60 | 447,518 |
| 22 Aug 23 |
171.00000 -4.80 |
180.00 | 171.00 | 180.00 | 265,112 |
| 21 Aug 23 |
175.80000 -6.00 |
184.20 | 175.80 | 182.00 | 63,763 |
| 18 Aug 23 |
181.80000 -3.20 |
187.00 | 171.88 | 186.80 | 228,432 |
| 17 Aug 23 |
185.00000 +0.00 |
189.80 | 183.69 | 185.60 | 242,860 |
| 16 Aug 23 |
185.00000 +7.80 |
185.90 | 175.00 | 175.00 | 475,895 |
| 15 Aug 23 |
177.20000 +2.80 |
177.40 | 173.50 | 176.00 | 591,050 |
| 14 Aug 23 |
174.39999 +1.00 |
175.80 | 170.40 | 174.00 | 88,968 |
| 11 Aug 23 |
173.39999 -1.00 |
175.80 | 170.00 | 170.00 | 60,781 |
| 10 Aug 23 |
174.39999 +4.40 |
175.00 | 170.00 | 173.60 | 672,615 |
| 09 Aug 23 |
170.00000 +3.80 |
172.00 | 164.00 | 168.00 | 549,406 |
| 08 Aug 23 |
166.20000 +2.20 |
166.20 | 162.24 | 164.40 | 121,435 |
| 07 Aug 23 |
164.00000 +4.00 |
165.20 | 160.97 | 164.00 | 91,136 |
| 04 Aug 23 |
160.00000 +7.00 |
165.30 | 151.90 | 152.00 | 1,059,123 |
| 03 Aug 23 |
153.00000 +0.40 |
161.04 | 153.00 | 155.80 | 2,373,186 |
| 02 Aug 23 |
152.60001 -2.40 |
159.40 | 148.37 | 153.20 | 145,880 |
| 01 Aug 23 |
155.00000 -2.20 |
159.80 | 155.00 | 156.00 | 37,870 |
| 31 Jul 23 |
157.20000 -2.40 |
159.80 | 151.97 | 152.80 | 79,763 |
| 28 Jul 23 |
159.60001 +1.00 |
162.80 | 155.97 | 156.80 | 80,038 |
| 27 Jul 23 |
158.60001 +4.00 |
158.60 | 150.20 | 158.60 | 165,559 |
| 26 Jul 23 |
154.60001 +1.60 |
158.80 | 152.20 | 154.60 | 71,313 |
| 25 Jul 23 |
153.00000 +0.80 |
159.00 | 150.20 | 153.00 | 74,112 |
| 24 Jul 23 |
152.20000 -3.80 |
159.30 | 150.00 | 158.00 | 104,114 |
| 21 Jul 23 |
156.00000 -6.80 |
160.59 | 154.80 | 159.00 | 137,553 |
| 20 Jul 23 |
162.80000 +4.20 |
162.80 | 158.85 | 159.20 | 24,362 |
| 19 Jul 23 |
158.60001 +3.00 |
162.80 | 154.00 | 158.60 | 55,916 |
| 18 Jul 23 |
155.60001 +0.80 |
157.40 | 154.60 | 154.60 | 54,093 |
| 17 Jul 23 |
154.80000 -1.20 |
156.00 | 151.00 | 151.00 | 40,883 |
| 14 Jul 23 |
156.00000 -2.80 |
157.20 | 154.20 | 156.00 | 40,992 |
| 13 Jul 23 |
158.80000 +5.60 |
159.80 | 153.00 | 153.00 | 32,928 |
| 12 Jul 23 |
153.20000 -0.80 |
159.80 | 152.00 | 154.00 | 62,157 |
| 11 Jul 23 |
154.00000 +1.20 |
156.26 | 152.80 | 152.80 | 11,028 |
| 10 Jul 23 |
152.80000 +3.00 |
155.73 | 148.02 | 149.20 | 91,991 |
| 07 Jul 23 |
149.80000 -6.40 |
156.00 | 149.80 | 156.00 | 197,746 |
| 06 Jul 23 |
156.20000 -5.80 |
160.40 | 156.20 | 156.20 | 64,966 |
| 05 Jul 23 |
162.00000 +3.00 |
166.20 | 160.90 | 162.00 | 9,111 |
| 04 Jul 23 |
159.00000 +0.80 |
166.60 | 156.40 | 156.40 | 39,350 |
| 03 Jul 23 |
158.20000 +0.60 |
164.72 | 157.00 | 160.00 | 351,545 |
| 30 Jun 23 |
157.60001 -2.20 |
163.26 | 157.60 | 160.00 | 59,350 |
| 29 Jun 23 |
159.80000 -3.00 |
167.74 | 159.80 | 159.80 | 36,478 |
| 28 Jun 23 |
162.80000 -0.60 |
168.00 | 162.00 | 163.00 | 521,869 |
| 27 Jun 23 |
163.39999 -1.60 |
166.20 | 162.98 | 165.20 | 218,297 |
| 26 Jun 23 |
165.00000 +0.80 |
165.00 | 160.00 | 162.00 | 100,438 |
| 23 Jun 23 |
164.20000 +0.20 |
167.00 | 160.30 | 163.00 | 38,020 |
| 22 Jun 23 |
164.00000 +0.00 |
166.50 | 160.00 | 160.00 | 27,608 |
| 21 Jun 23 |
164.00000 -0.20 |
169.40 | 161.20 | 163.40 | 96,378 |
| 20 Jun 23 |
164.20000 +2.00 |
165.00 | 163.00 | 163.20 | 30,468 |
| 19 Jun 23 |
162.20000 -0.40 |
164.00 | 161.46 | 162.00 | 221,126 |
| 16 Jun 23 |
162.60001 -1.40 |
166.80 | 162.60 | 166.40 | 262,615 |
| 15 Jun 23 |
164.00000 -4.80 |
174.60 | 160.60 | 163.40 | 34,394 |
| 14 Jun 23 |
168.80000 -0.20 |
169.00 | 166.60 | 167.00 | 496,464 |
| 13 Jun 23 |
169.00000 +1.20 |
169.40 | 167.20 | 169.40 | 70,920 |
| 12 Jun 23 |
167.80000 -0.20 |
171.00 | 167.80 | 168.00 | 324,852 |
| 09 Jun 23 |
168.00000 +0.00 |
169.20 | 166.80 | 167.00 | 31,277 |
| 08 Jun 23 |
168.00000 +0.40 |
169.80 | 167.80 | 168.00 | 20,735 |
| 07 Jun 23 |
167.60001 +6.20 |
168.80 | 162.00 | 162.00 | 256,560 |
| 06 Jun 23 |
161.39999 -1.60 |
169.80 | 159.18 | 163.00 | 670,280 |
| 05 Jun 23 |
163.00000 -0.40 |
165.40 | 162.00 | 165.00 | 195,481 |
| 02 Jun 23 |
163.39999 +0.60 |
167.00 | 160.77 | 163.00 | 65,249 |
| 01 Jun 23 |
162.80000 +0.80 |
169.80 | 160.00 | 164.00 | 83,242 |
| 31 May 23 |
162.00000 -1.00 |
167.00 | 160.20 | 167.00 | 176,747 |
| 30 May 23 |
163.00000 +2.60 |
167.00 | 158.60 | 167.00 | 140,400 |
| 26 May 23 |
160.39999 +0.60 |
169.80 | 158.25 | 167.60 | 92,441 |
| 25 May 23 |
159.80000 -0.20 |
166.80 | 159.51 | 166.00 | 81,648 |
| 24 May 23 |
160.00000 -8.60 |
173.00 | 157.00 | 173.00 | 385,213 |
| 23 May 23 |
168.60001 +0.80 |
171.00 | 168.31 | 171.00 | 48,711 |
| 22 May 23 |
167.80000 -1.20 |
172.80 | 165.80 | 169.00 | 942,732 |
| 19 May 23 |
169.00000 -0.80 |
170.20 | 168.20 | 169.00 | 100,149 |
| 18 May 23 |
169.80000 -0.60 |
172.00 | 168.80 | 170.40 | 68,027 |
| 17 May 23 |
170.39999 +0.40 |
177.80 | 169.59 | 170.00 | 28,435 |
| 16 May 23 |
170.00000 +0.60 |
171.00 | 167.80 | 168.00 | 232,604 |
| 15 May 23 |
169.39999 -0.20 |
177.60 | 169.20 | 170.80 | 1,466,821 |
| 12 May 23 |
169.60001 -0.40 |
172.10 | 169.60 | 170.20 | 247,807 |
| 11 May 23 |
170.00000 -1.00 |
177.80 | 169.60 | 170.00 | 113,517 |
| 10 May 23 |
171.00000 -0.60 |
175.80 | 167.40 | 172.00 | 410,691 |
| 09 May 23 |
171.60001 +1.80 |
175.00 | 169.00 | 172.80 | 596,632 |
| 05 May 23 |
169.80000 -0.60 |
172.84 | 169.61 | 170.00 | 267,510 |
| 04 May 23 |
170.39999 -1.60 |
172.00 | 169.00 | 172.00 | 448,484 |
| 03 May 23 |
172.00000 +1.00 |
172.00 | 168.40 | 172.00 | 135,973 |
| 02 May 23 |
171.00000 +1.00 |
173.00 | 167.60 | 173.00 | 99,725 |
| 28 Apr 23 |
170.00000 +1.20 |
174.00 | 168.90 | 174.00 | 126,831 |
| 27 Apr 23 |
168.80000 -3.80 |
175.90 | 167.83 | 171.80 | 136,146 |
| 26 Apr 23 |
172.60001 +0.60 |
176.66 | 170.00 | 171.00 | 83,227 |
| 25 Apr 23 |
172.00000 +0.60 |
184.31 | 172.00 | 176.20 | 44,978 |
| 24 Apr 23 |
171.39999 -5.00 |
184.60 | 170.20 | 176.00 | 51,486 |
| 21 Apr 23 |
176.39999 -1.20 |
178.00 | 174.60 | 175.00 | 3,021,424 |
| 20 Apr 23 |
177.60001 +0.80 |
178.00 | 175.00 | 175.00 | 58,505 |
| 19 Apr 23 |
176.80000 +6.40 |
179.80 | 172.00 | 172.00 | 494,325 |
| 18 Apr 23 |
170.39999 -9.60 |
183.40 | 170.20 | 177.20 | 152,905 |
| 17 Apr 23 |
180.00000 -4.20 |
189.70 | 180.00 | 183.00 | 124,627 |
| 14 Apr 23 |
184.20000 -0.80 |
196.60 | 183.80 | 183.80 | 267,822 |
| 13 Apr 23 |
185.00000 -11.00 |
197.75 | 183.80 | 196.60 | 617,017 |
| 12 Apr 23 |
196.00000 -3.00 |
198.80 | 184.00 | 194.00 | 41,544 |
| 11 Apr 23 |
199.00000 +3.20 |
199.80 | 189.64 | 191.00 | 109,045 |
| 06 Apr 23 |
195.80000 +4.80 |
195.80 | 191.20 | 191.80 | 53,293 |
| 05 Apr 23 |
191.00000 -10.00 |
199.80 | 190.00 | 197.20 | 743,238 |
| 04 Apr 23 |
201.00000 +1.00 |
203.50 | 196.28 | 199.80 | 79,743 |
| 03 Apr 23 |
200.00000 +12.80 |
203.50 | 186.00 | 186.00 | 172,697 |
| 31 Mar 23 |
187.20000 -1.80 |
190.00 | 184.60 | 190.00 | 90,593 |
| 30 Mar 23 |
189.00000 +4.00 |
189.80 | 181.40 | 181.40 | 153,558 |
| 29 Mar 23 |
185.00000 -1.00 |
186.89 | 179.80 | 185.00 | 23,780 |
| 28 Mar 23 |
186.00000 -0.60 |
190.00 | 182.60 | 190.00 | 105,265 |
| 27 Mar 23 |
186.60001 +2.40 |
189.80 | 184.70 | 186.60 | 16,800 |
| 24 Mar 23 |
184.20000 +1.20 |
188.00 | 182.20 | 185.00 | 81,265 |
| 23 Mar 23 |
183.00000 -2.80 |
186.87 | 179.29 | 183.00 | 83,128 |
| 22 Mar 23 |
185.80000 +2.60 |
187.07 | 184.08 | 185.80 | 33,146 |
| 21 Mar 23 |
183.20000 +3.20 |
187.60 | 182.46 | 184.00 | 76,054 |
| 20 Mar 23 |
180.00000 -2.60 |
184.80 | 178.16 | 184.80 | 230,370 |
| 17 Mar 23 |
182.60001 -0.40 |
184.17 | 177.85 | 178.20 | 98,993 |
| 16 Mar 23 |
183.00000 +4.00 |
184.60 | 178.00 | 180.20 | 454,663 |
| 15 Mar 23 |
179.00000 -7.60 |
189.80 | 178.00 | 185.00 | 519,450 |
| 14 Mar 23 |
186.60001 +9.60 |
190.04 | 176.25 | 178.40 | 107,827 |
| 13 Mar 23 |
177.00000 -3.20 |
187.80 | 173.12 | 182.00 | 395,222 |
| 10 Mar 23 |
180.20000 -11.20 |
189.16 | 175.35 | 185.20 | 196,145 |
| 09 Mar 23 |
191.39999 -12.60 |
209.23 | 186.68 | 204.00 | 135,042 |
| 08 Mar 23 |
204.00000 +5.80 |
212.02 | 200.96 | 209.50 | 305,270 |
| 07 Mar 23 |
198.20000 -2.30 |
204.00 | 197.43 | 203.50 | 571,509 |
| 06 Mar 23 |
200.50000 +9.50 |
202.53 | 194.32 | 194.80 | 266,687 |
| 03 Mar 23 |
191.00000 -3.40 |
195.20 | 185.20 | 194.00 | 164,651 |
| 02 Mar 23 |
194.39999 -3.60 |
199.70 | 192.20 | 198.00 | 106,013 |
| 01 Mar 23 |
198.00000 -0.80 |
206.50 | 197.80 | 198.00 | 85,611 |
| 28 Feb 23 |
198.80000 -2.20 |
203.50 | 192.70 | 201.50 | 137,859 |
| 27 Feb 23 |
201.00000 +4.00 |
201.84 | 195.60 | 198.00 | 66,220 |
| 24 Feb 23 |
197.00000 +0.00 |
200.00 | 193.20 | 195.00 | 450,585 |
| 23 Feb 23 |
197.00000 +16.00 |
200.71 | 184.00 | 188.80 | 350,937 |
| 22 Feb 23 |
181.00000 -3.00 |
187.00 | 181.00 | 183.20 | 64,875 |
| 21 Feb 23 |
184.00000 +0.40 |
192.60 | 181.20 | 181.20 | 130,631 |
| 20 Feb 23 |
183.60001 -8.40 |
192.80 | 182.20 | 188.00 | 68,519 |
| 17 Feb 23 |
192.00000 +7.00 |
192.00 | 181.40 | 187.00 | 49,492 |
| 16 Feb 23 |
185.00000 +3.00 |
187.00 | 181.00 | 184.80 | 89,305 |
| 15 Feb 23 |
182.00000 -1.00 |
184.99 | 182.00 | 182.00 | 17,954 |
| 14 Feb 23 |
183.00000 -2.80 |
188.37 | 183.00 | 187.80 | 51,101 |
| 13 Feb 23 |
185.80000 -7.20 |
193.12 | 185.26 | 190.20 | 60,887 |
| 10 Feb 23 |
193.00000 -4.60 |
197.62 | 192.00 | 192.20 | 1,035,396 |
| 09 Feb 23 |
197.60001 +4.20 |
203.50 | 197.20 | 203.50 | 905,628 |
| 08 Feb 23 |
193.39999 +1.40 |
201.50 | 191.85 | 193.40 | 25,186 |
| 07 Feb 23 |
192.00000 -3.00 |
201.50 | 190.00 | 193.60 | 243,216 |
| 06 Feb 23 |
195.00000 +4.60 |
195.00 | 188.20 | 194.00 | 433,123 |
| 03 Feb 23 |
190.39999 -0.60 |
193.29 | 186.02 | 189.20 | 181,295 |
| 02 Feb 23 |
191.00000 +4.80 |
191.00 | 182.00 | 184.00 | 54,139 |
| 01 Feb 23 |
186.20000 +0.60 |
190.00 | 184.50 | 190.00 | 15,132 |
| 31 Jan 23 |
185.60001 -2.40 |
188.00 | 183.05 | 188.00 | 73,643 |
| 30 Jan 23 |
188.00000 +6.00 |
188.00 | 179.20 | 182.00 | 239,668 |
| 27 Jan 23 |
182.00000 +3.00 |
182.75 | 172.88 | 179.40 | 113,507 |
| 26 Jan 23 |
179.00000 +3.00 |
180.00 | 171.60 | 177.00 | 1,401,721 |
| 25 Jan 23 |
176.00000 +6.80 |
176.00 | 168.60 | 170.00 | 152,484 |
| 24 Jan 23 |
169.20000 +0.40 |
170.57 | 167.00 | 169.20 | 7,251 |
| 23 Jan 23 |
168.80000 -2.40 |
174.80 | 165.60 | 169.60 | 71,791 |
| 20 Jan 23 |
171.20000 +4.80 |
171.20 | 165.20 | 168.40 | 66,889 |
| 19 Jan 23 |
166.39999 -1.40 |
171.80 | 165.00 | 167.80 | 27,513 |
| 18 Jan 23 |
167.80000 -2.40 |
174.20 | 167.00 | 173.60 | 75,925 |
| 17 Jan 23 |
170.20000 -7.20 |
178.00 | 170.20 | 173.40 | 46,281 |
| 16 Jan 23 |
177.39999 +0.80 |
180.40 | 170.00 | 176.40 | 111,942 |
| 13 Jan 23 |
176.60001 +1.60 |
179.80 | 170.20 | 175.20 | 338,612 |
| 12 Jan 23 |
175.00000 -0.80 |
177.80 | 168.68 | 173.00 | 132,903 |
| 11 Jan 23 |
175.80000 -0.60 |
177.80 | 170.40 | 174.20 | 570,199 |
| 10 Jan 23 |
176.39999 +2.00 |
177.48 | 170.20 | 175.80 | 242,452 |
| 09 Jan 23 |
174.39999 +5.40 |
177.20 | 171.00 | 173.00 | 137,621 |
| 06 Jan 23 |
169.00000 +1.60 |
170.00 | 165.20 | 170.00 | 645,581 |
| 05 Jan 23 |
167.39999 -2.60 |
170.00 | 166.76 | 170.00 | 80,972 |
| 04 Jan 23 |
170.00000 +1.00 |
170.00 | 168.66 | 170.00 | 673,795 |
| 03 Jan 23 |
169.00000 -5.00 |
175.00 | 165.60 | 169.40 | 72,107 |
| 30 Dec 22 |
174.00000 +2.00 |
175.00 | 170.50 | 172.00 | 179,525 |
| 29 Dec 22 |
172.00000 +0.60 |
175.00 | 170.00 | 175.00 | 50,512 |
| 28 Dec 22 |
171.39999 -0.60 |
173.00 | 167.31 | 168.20 | 58,970 |
| 23 Dec 22 |
172.00000 +4.60 |
173.20 | 171.20 | 173.00 | 30,582 |
| 22 Dec 22 |
167.39999 -4.80 |
172.07 | 162.56 | 171.20 | 842,748 |
| 21 Dec 22 |
172.20000 -0.40 |
173.80 | 170.20 | 171.80 | 43,016 |
| 20 Dec 22 |
172.60001 +0.00 |
173.80 | 170.00 | 171.00 | 905,624 |
| 19 Dec 22 |
172.60001 +1.60 |
172.60 | 170.61 | 172.00 | 29,908 |
| 16 Dec 22 |
171.00000 +0.00 |
177.20 | 171.00 | 173.00 | 285,201 |
| 15 Dec 22 |
171.00000 -0.40 |
172.69 | 166.80 | 170.60 | 48,936 |
| 14 Dec 22 |
171.39999 +0.40 |
172.71 | 168.60 | 170.60 | 138,552 |
| 13 Dec 22 |
171.00000 +1.40 |
171.00 | 166.00 | 166.20 | 60,385 |
| 12 Dec 22 |
169.60001 -5.20 |
176.00 | 167.20 | 173.00 | 53,770 |
| 09 Dec 22 |
174.80000 -3.20 |
180.00 | 171.17 | 180.00 | 27,395 |
| 08 Dec 22 |
178.00000 +8.80 |
180.00 | 168.20 | 176.00 | 446,216 |
| 07 Dec 22 |
169.20000 -2.60 |
173.73 | 167.73 | 170.20 | 338,681 |
| 06 Dec 22 |
171.80000 +0.20 |
175.01 | 165.80 | 171.00 | 1,651,921 |
| 05 Dec 22 |
171.60001 +1.20 |
176.26 | 167.60 | 169.80 | 109,415 |
| 02 Dec 22 |
170.39999 -3.60 |
175.88 | 169.34 | 170.00 | 80,756 |
| 01 Dec 22 |
174.00000 +7.00 |
174.20 | 166.38 | 168.00 | 180,984 |
| 30 Nov 22 |
167.00000 -1.20 |
173.00 | 165.26 | 166.80 | 52,797 |
| 29 Nov 22 |
168.20000 -1.00 |
172.00 | 166.92 | 168.20 | 524,067 |
| 28 Nov 22 |
169.20000 -4.80 |
175.12 | 167.20 | 167.20 | 133,886 |
| 25 Nov 22 |
174.00000 +5.00 |
175.20 | 164.00 | 164.00 | 162,728 |
| 24 Nov 22 |
169.00000 +5.00 |
169.70 | 161.20 | 167.00 | 458,176 |
| 23 Nov 22 |
164.00000 -0.60 |
169.03 | 161.56 | 165.00 | 183,350 |
| 22 Nov 22 |
164.60001 -5.40 |
173.00 | 162.20 | 162.20 | 1,055,135 |
| 21 Nov 22 |
170.00000 +25.00 |
170.00 | 147.99 | 154.80 | 1,468,843 |
| 18 Nov 22 |
145.00000 -5.40 |
152.60 | 144.43 | 149.80 | 142,947 |
| 17 Nov 22 |
150.39999 -1.20 |
151.33 | 149.04 | 150.40 | 256,515 |
| 16 Nov 22 |
151.60001 -1.40 |
153.80 | 148.80 | 153.80 | 179,291 |
| 15 Nov 22 |
153.00000 +1.00 |
153.00 | 149.75 | 151.00 | 56,163 |
| 14 Nov 22 |
152.00000 +0.60 |
153.80 | 150.80 | 152.20 | 133,814 |
| 11 Nov 22 |
151.39999 +3.80 |
152.80 | 147.20 | 147.20 | 604,319 |
| 10 Nov 22 |
147.60001 -1.60 |
153.80 | 146.80 | 153.80 | 277,925 |
| 09 Nov 22 |
149.20000 +6.20 |
153.80 | 145.00 | 145.00 | 101,667 |
| 14 Oct 22 |
143.00000 -1.20 |
147.10 | 141.00 | 143.80 | 488,118 |
| 13 Oct 22 |
144.20000 +4.00 |
144.20 | 137.00 | 137.00 | 662,256 |
| 12 Oct 22 |
140.20000 -1.00 |
144.80 | 138.60 | 138.60 | 1,849,431 |
| 11 Oct 22 |
141.20000 +0.00 |
144.00 | 140.80 | 142.00 | 1,081,742 |
| 10 Oct 22 |
141.20000 -10.80 |
154.70 | 140.00 | 152.00 | 126,812 |
| 07 Oct 22 |
152.00000 -2.00 |
158.40 | 152.00 | 153.60 | 22,786 |
| 06 Oct 22 |
154.00000 -4.00 |
159.44 | 153.20 | 157.40 | 60,278 |
| 05 Oct 22 |
158.00000 +11.20 |
158.00 | 140.20 | 158.00 | 43,949 |
| 04 Oct 22 |
146.80000 +2.20 |
149.00 | 144.10 | 146.80 | 240,209 |
| 03 Oct 22 |
144.60001 +3.80 |
145.80 | 136.19 | 140.00 | 44,375 |
| 30 Sep 22 |
140.80000 +3.20 |
141.53 | 138.17 | 138.40 | 116,159 |
| 29 Sep 22 |
137.60001 -2.60 |
140.74 | 135.20 | 137.20 | 571,934 |
| 28 Sep 22 |
140.20000 +1.20 |
146.00 | 137.82 | 141.00 | 303,711 |
| 27 Sep 22 |
139.00000 -4.00 |
143.80 | 137.20 | 143.00 | 561,067 |
| 26 Sep 22 |
143.00000 +0.80 |
143.00 | 136.60 | 141.60 | 76,513 |
| 23 Sep 22 |
142.20000 -3.60 |
147.00 | 139.00 | 146.20 | 116,747 |
| 22 Sep 22 |
145.80000 -2.00 |
149.75 | 143.20 | 148.60 | 595,186 |
| 21 Sep 22 |
147.80000 +4.80 |
150.70 | 141.70 | 144.80 | 74,848 |
| 20 Sep 22 |
143.00000 -0.20 |
143.80 | 137.80 | 141.00 | 1,194,956 |
| 16 Sep 22 |
143.20000 +0.20 |
148.93 | 141.80 | 142.80 | 98,548 |
| 15 Sep 22 |
143.00000 -5.60 |
150.60 | 142.40 | 149.00 | 219,196 |
| 14 Sep 22 |
148.60001 -4.60 |
159.07 | 148.60 | 148.60 | 141,947 |
| 13 Sep 22 |
153.20000 -14.00 |
165.35 | 152.80 | 163.20 | 175,625 |
| 12 Sep 22 |
167.20000 +8.80 |
168.50 | 161.20 | 161.80 | 97,930 |
| 09 Sep 22 |
158.39999 +7.40 |
160.34 | 145.20 | 150.00 | 39,329 |
| 08 Sep 22 |
151.00000 +1.00 |
151.30 | 148.00 | 148.20 | 52,708 |
| 07 Sep 22 |
150.00000 +7.00 |
154.80 | 143.00 | 144.20 | 835,295 |
| 06 Sep 22 |
143.00000 -5.00 |
150.02 | 143.00 | 145.20 | 648,782 |
| 05 Sep 22 |
148.00000 -5.60 |
154.60 | 144.55 | 145.20 | 117,892 |
| 02 Sep 22 |
153.60001 +4.80 |
154.59 | 146.85 | 152.20 | 22,724 |
| 01 Sep 22 |
148.80000 -4.20 |
148.80 | 143.20 | 146.20 | 46,726 |
| 31 Aug 22 |
153.00000 -3.00 |
163.80 | 146.20 | 156.00 | 101,229 |
| 30 Aug 22 |
156.00000 -4.00 |
162.00 | 155.60 | 156.20 | 43,663 |
| 26 Aug 22 |
160.00000 +2.60 |
160.00 | 156.00 | 156.00 | 26,656 |
| 25 Aug 22 |
157.39999 +7.40 |
158.18 | 149.56 | 154.00 | 217,359 |
| 24 Aug 22 |
150.00000 -8.00 |
159.08 | 150.00 | 156.20 | 181,442 |
| 23 Aug 22 |
158.00000 -4.60 |
165.24 | 158.00 | 160.20 | 157,855 |
| 22 Aug 22 |
162.60001 -1.40 |
165.80 | 161.54 | 165.20 | 81,023 |
| 19 Aug 22 |
164.00000 -6.00 |
170.00 | 161.80 | 165.20 | 75,679 |
| 18 Aug 22 |
170.00000 +5.60 |
170.00 | 162.00 | 165.20 | 161,421 |
| 17 Aug 22 |
164.39999 -3.60 |
168.00 | 161.20 | 165.20 | 113,216 |
| 16 Aug 22 |
168.00000 +0.00 |
175.80 | 162.80 | 170.00 | 495,534 |
| 15 Aug 22 |
168.00000 -2.60 |
174.80 | 166.20 | 174.80 | 76,616 |
| 12 Aug 22 |
170.60001 +2.40 |
174.84 | 166.20 | 174.00 | 86,220 |
| 11 Aug 22 |
168.20000 -1.80 |
176.80 | 166.91 | 171.80 | 41,886 |
| 10 Aug 22 |
170.00000 +0.80 |
174.25 | 169.40 | 172.20 | 148,000 |
| 09 Aug 22 |
169.20000 -2.80 |
176.92 | 166.80 | 172.00 | 263,073 |
| 08 Aug 22 |
172.00000 -9.20 |
189.80 | 159.20 | 182.00 | 310,669 |
| 05 Aug 22 |
181.20000 +3.00 |
189.80 | 177.40 | 182.40 | 17,717 |
| 04 Aug 22 |
178.20000 -5.80 |
191.40 | 176.20 | 186.00 | 258,133 |
| 03 Aug 22 |
184.00000 -6.80 |
192.00 | 184.00 | 189.20 | 24,627 |
| 02 Aug 22 |
190.80000 +5.40 |
194.80 | 187.60 | 187.80 | 146,511 |
| 01 Aug 22 |
185.39999 -6.80 |
196.46 | 185.20 | 194.00 | 20,862 |
| 29 Jul 22 |
192.20000 +2.40 |
194.83 | 180.97 | 191.80 | 50,470 |
| 28 Jul 22 |
189.80000 +1.20 |
191.80 | 185.60 | 188.00 | 105,226 |
| 27 Jul 22 |
188.60001 +2.40 |
189.40 | 186.00 | 186.40 | 33,021 |
| 26 Jul 22 |
186.20000 +2.80 |
187.55 | 184.00 | 184.80 | 31,857 |
| 25 Jul 22 |
183.39999 -5.80 |
189.20 | 182.80 | 189.20 | 62,125 |
| 22 Jul 22 |
189.20000 +1.40 |
191.40 | 183.40 | 188.60 | 45,503 |
| 21 Jul 22 |
187.80000 +3.40 |
188.80 | 184.18 | 187.20 | 108,729 |
| 20 Jul 22 |
184.39999 +5.40 |
185.40 | 179.80 | 180.80 | 42,816 |
| 19 Jul 22 |
179.00000 +2.60 |
179.00 | 173.80 | 176.20 | 324,252 |
| 18 Jul 22 |
176.39999 +2.60 |
178.00 | 173.00 | 176.80 | 107,530 |
| 15 Jul 22 |
173.80000 +5.60 |
176.75 | 167.53 | 169.00 | 81,636 |
| 14 Jul 22 |
168.20000 -2.80 |
171.40 | 167.80 | 170.80 | 100,518 |
| 13 Jul 22 |
171.00000 -4.80 |
180.00 | 170.20 | 179.60 | 203,604 |
| 12 Jul 22 |
175.80000 -5.20 |
182.60 | 175.20 | 182.60 | 309,444 |
| 11 Jul 22 |
181.00000 -1.00 |
184.48 | 179.20 | 182.60 | 43,535 |
| 08 Jul 22 |
182.00000 +2.00 |
184.80 | 180.00 | 181.60 | 79,408 |
| 07 Jul 22 |
180.00000 +0.00 |
184.00 | 179.40 | 180.00 | 63,181 |
| 06 Jul 22 |
180.00000 +10.20 |
180.90 | 168.40 | 168.40 | 687,093 |
| 05 Jul 22 |
169.80000 +0.60 |
173.50 | 162.75 | 168.00 | 244,310 |
| 04 Jul 22 |
169.20000 -1.80 |
179.80 | 167.93 | 179.80 | 121,554 |
| 01 Jul 22 |
171.00000 -4.40 |
181.60 | 168.60 | 178.00 | 58,550 |
| 30 Jun 22 |
175.39999 -3.00 |
178.60 | 171.60 | 176.00 | 158,892 |
| 29 Jun 22 |
178.39999 -5.20 |
181.49 | 177.00 | 181.20 | 35,309 |
| 28 Jun 22 |
183.60001 +2.20 |
184.40 | 180.88 | 181.80 | 83,999 |
| 27 Jun 22 |
181.39999 -0.40 |
185.00 | 175.00 | 181.80 | 197,253 |
| 24 Jun 22 |
181.80000 +0.60 |
183.91 | 178.60 | 181.80 | 177,187 |
| 23 Jun 22 |
181.20000 -4.40 |
186.00 | 179.60 | 186.00 | 113,054 |
| 22 Jun 22 |
185.60001 -0.40 |
185.60 | 178.40 | 180.20 | 50,465 |
| 21 Jun 22 |
186.00000 -1.20 |
191.00 | 184.80 | 189.00 | 136,471 |
| 20 Jun 22 |
187.20000 -10.40 |
196.00 | 185.00 | 193.80 | 196,425 |
| 17 Jun 22 |
197.60001 +9.00 |
197.60 | 187.80 | 188.20 | 579,727 |
| 16 Jun 22 |
188.60001 -7.20 |
196.00 | 187.00 | 195.00 | 850,075 |
| 15 Jun 22 |
195.80000 -1.00 |
196.80 | 193.60 | 193.60 | 123,415 |
| 14 Jun 22 |
196.80000 +1.40 |
199.80 | 194.00 | 197.20 | 7,500,521 |
| 13 Jun 22 |
195.39999 -0.60 |
196.80 | 192.20 | 196.00 | 747,090 |
| 10 Jun 22 |
196.00000 -2.00 |
198.60 | 192.60 | 198.00 | 150,311 |
| 09 Jun 22 |
198.00000 +0.00 |
199.30 | 196.00 | 199.00 | 109,750 |
| 08 Jun 22 |
198.00000 -3.00 |
203.76 | 197.20 | 201.00 | 121,962 |
| 07 Jun 22 |
201.00000 +0.50 |
202.00 | 199.72 | 200.00 | 3,504,046 |
| 06 Jun 22 |
200.50000 +2.90 |
200.89 | 196.80 | 198.40 | 50,091 |
| 01 Jun 22 |
197.60001 +2.40 |
198.93 | 195.60 | 196.40 | 1,393,779 |
| 31 May 22 |
195.20000 -4.80 |
200.00 | 194.20 | 200.00 | 62,926 |
| 30 May 22 |
200.00000 +2.20 |
203.98 | 198.00 | 203.50 | 69,027 |
| 27 May 22 |
197.80000 +3.40 |
197.80 | 194.00 | 194.00 | 102,086 |
| 26 May 22 |
194.39999 +6.40 |
196.40 | 189.82 | 190.00 | 83,086 |
| 25 May 22 |
188.00000 +1.40 |
188.33 | 184.40 | 185.80 | 290,464 |
| 24 May 22 |
186.60001 +2.00 |
187.80 | 183.00 | 184.00 | 120,505 |
| 23 May 22 |
184.60001 +1.60 |
186.21 | 182.80 | 183.00 | 67,384 |
| 20 May 22 |
183.00000 -1.00 |
187.20 | 181.20 | 185.00 | 59,396 |
| 19 May 22 |
184.00000 -1.60 |
185.34 | 181.00 | 184.40 | 61,626 |
| 18 May 22 |
185.60001 +0.20 |
188.60 | 185.00 | 187.40 | 36,683 |
| 17 May 22 |
185.39999 +2.20 |
188.80 | 181.00 | 188.80 | 95,210 |
| 16 May 22 |
183.20000 -2.20 |
185.41 | 181.00 | 184.00 | 95,424 |
| 13 May 22 |
185.39999 +8.80 |
191.80 | 179.85 | 180.00 | 965,876 |
| 12 May 22 |
176.60001 -2.40 |
179.40 | 169.80 | 173.60 | 254,917 |
| 11 May 22 |
179.00000 +11.00 |
180.00 | 167.00 | 168.00 | 121,694 |
| 10 May 22 |
168.00000 -2.00 |
171.00 | 166.80 | 170.00 | 75,637 |
| 09 May 22 |
170.00000 -1.00 |
170.00 | 164.28 | 168.20 | 121,730 |
| 06 May 22 |
171.00000 -3.80 |
175.98 | 171.00 | 173.60 | 93,168 |
| 05 May 22 |
174.80000 -3.80 |
180.00 | 174.80 | 180.00 | 268,049 |
| 04 May 22 |
178.60001 -1.40 |
180.00 | 174.80 | 179.80 | 96,224 |
| 03 May 22 |
180.00000 -2.40 |
185.40 | 178.40 | 185.00 | 240,180 |
| 29 Apr 22 |
182.39999 -2.20 |
187.00 | 181.00 | 184.20 | 194,220 |
| 28 Apr 22 |
184.60001 -2.80 |
192.50 | 180.61 | 190.20 | 140,336 |
| 27 Apr 22 |
187.39999 -7.80 |
197.20 | 187.40 | 197.20 | 139,231 |
| 26 Apr 22 |
195.20000 -5.30 |
203.00 | 195.20 | 202.00 | 172,821 |
| 25 Apr 22 |
200.50000 -3.00 |
207.00 | 198.53 | 200.00 | 455,647 |
| 22 Apr 22 |
203.50000 +2.00 |
206.45 | 199.47 | 203.50 | 46,944 |
| 21 Apr 22 |
201.50000 +2.90 |
204.00 | 197.00 | 199.00 | 1,301,940 |
| 20 Apr 22 |
198.60001 -1.40 |
202.00 | 195.80 | 202.00 | 279,785 |
| 19 Apr 22 |
200.00000 +2.00 |
204.00 | 196.96 | 198.00 | 142,751 |
| 14 Apr 22 |
198.00000 +0.00 |
199.09 | 190.00 | 190.00 | 99,830 |
| 13 Apr 22 |
198.00000 +0.20 |
198.80 | 194.40 | 194.40 | 43,378 |
| 12 Apr 22 |
197.80000 +1.60 |
198.40 | 195.40 | 197.20 | 67,970 |
| 11 Apr 22 |
196.20000 -0.20 |
200.50 | 194.00 | 200.50 | 126,592 |
| 08 Apr 22 |
196.39999 -0.60 |
197.80 | 195.00 | 197.80 | 188,055 |
| 07 Apr 22 |
197.00000 -2.00 |
201.00 | 195.00 | 197.20 | 75,240 |
| 06 Apr 22 |
199.00000 -6.00 |
204.89 | 198.00 | 204.50 | 160,048 |
| 05 Apr 22 |
205.00000 +1.00 |
214.50 | 203.00 | 205.00 | 269,722 |
| 04 Apr 22 |
204.00000 +1.00 |
206.50 | 202.00 | 203.00 | 189,105 |
| 01 Apr 22 |
203.00000 -2.50 |
207.00 | 203.00 | 205.50 | 261,678 |
| 31 Mar 22 |
205.50000 -2.50 |
215.30 | 205.50 | 207.50 | 335,388 |
| 30 Mar 22 |
208.00000 -7.50 |
215.00 | 208.00 | 215.00 | 161,611 |
| 29 Mar 22 |
215.50000 +5.50 |
218.00 | 210.12 | 211.00 | 75,559 |
| 28 Mar 22 |
210.00000 +1.50 |
211.95 | 206.50 | 209.50 | 115,053 |
| 25 Mar 22 |
208.50000 +0.50 |
214.00 | 206.00 | 212.00 | 129,185 |
| 24 Mar 22 |
208.00000 -5.00 |
218.00 | 208.00 | 218.00 | 70,319 |
| 23 Mar 22 |
213.00000 -1.00 |
217.79 | 210.00 | 214.50 | 142,858 |
| 22 Mar 22 |
214.00000 -0.50 |
219.50 | 212.00 | 216.50 | 495,001 |
| 21 Mar 22 |
214.50000 -4.50 |
215.50 | 209.42 | 214.50 | 84,866 |
| 18 Mar 22 |
219.00000 +12.50 |
220.00 | 206.24 | 207.00 | 265,067 |
| 17 Mar 22 |
206.50000 +4.00 |
209.38 | 201.00 | 204.00 | 1,874,099 |
| 16 Mar 22 |
202.50000 +2.50 |
204.00 | 199.80 | 203.00 | 1,884,213 |
| 15 Mar 22 |
200.00000 -3.00 |
201.00 | 196.80 | 199.20 | 620,661 |
| 14 Mar 22 |
203.00000 +3.40 |
208.69 | 195.40 | 203.00 | 129,849 |
| 11 Mar 22 |
199.60001 +10.60 |
200.00 | 189.00 | 189.00 | 722,309 |
| 10 Mar 22 |
189.00000 +1.40 |
194.00 | 181.60 | 189.40 | 1,379,819 |
| 09 Mar 22 |
187.60001 +2.60 |
195.00 | 185.94 | 195.00 | 828,745 |
| 08 Mar 22 |
185.00000 -0.20 |
187.20 | 181.09 | 185.00 | 493,484 |
| 07 Mar 22 |
185.20000 -4.80 |
189.20 | 173.59 | 184.20 | 452,509 |
| 04 Mar 22 |
190.00000 -10.00 |
198.60 | 189.81 | 198.20 | 141,995 |
| 03 Mar 22 |
200.00000 -7.50 |
212.50 | 198.65 | 208.50 | 95,507 |
| 02 Mar 22 |
207.50000 -2.00 |
210.50 | 206.53 | 209.50 | 640,716 |
| 01 Mar 22 |
209.50000 -6.50 |
216.50 | 203.00 | 216.50 | 95,622 |
| 28 Feb 22 |
216.00000 +2.50 |
217.00 | 209.16 | 217.00 | 65,338 |
| 25 Feb 22 |
213.50000 +2.50 |
216.00 | 209.00 | 215.00 | 121,518 |
| 24 Feb 22 |
211.00000 -4.00 |
214.50 | 204.80 | 210.50 | 105,192 |
| 23 Feb 22 |
215.00000 +0.00 |
220.00 | 212.50 | 216.50 | 62,396 |
| 22 Feb 22 |
215.00000 -3.50 |
218.50 | 210.50 | 210.50 | 283,217 |
| 21 Feb 22 |
218.50000 -4.50 |
223.24 | 215.00 | 221.00 | 115,289 |
| 18 Feb 22 |
223.00000 +1.00 |
224.50 | 219.50 | 220.00 | 117,342 |
| 17 Feb 22 |
222.00000 -1.50 |
222.92 | 219.03 | 222.50 | 23,319 |
| 16 Feb 22 |
223.50000 -1.50 |
228.00 | 223.50 | 226.50 | 88,209 |
| 15 Feb 22 |
225.00000 +5.00 |
225.00 | 219.07 | 221.68 | 804,185 |
| 14 Feb 22 |
220.00000 -8.00 |
227.00 | 217.35 | 220.00 | 142,346 |
| 11 Feb 22 |
228.00000 +3.00 |
229.50 | 221.00 | 223.57 | 102,284 |
| 10 Feb 22 |
225.00000 -1.50 |
228.00 | 224.74 | 227.50 | 72,881 |
| 09 Feb 22 |
226.50000 -0.50 |
230.00 | 223.50 | 223.50 | 229,692 |
| 08 Feb 22 |
227.00000 -2.00 |
231.00 | 223.70 | 228.00 | 146,899 |
| 07 Feb 22 |
229.00000 -1.00 |
234.05 | 228.49 | 232.50 | 73,170 |
| 04 Feb 22 |
230.00000 -9.50 |
239.00 | 229.00 | 239.00 | 61,781 |
| 03 Feb 22 |
239.50000 -0.50 |
241.50 | 234.50 | 234.50 | 163,168 |
| 02 Feb 22 |
240.00000 +6.00 |
242.00 | 234.25 | 235.09 | 639,508 |
| 01 Feb 22 |
234.00000 -0.50 |
240.50 | 231.77 | 240.50 | 228,959 |
| 31 Jan 22 |
234.50000 +2.50 |
236.50 | 232.24 | 236.50 | 142,116 |
| 28 Jan 22 |
232.00000 -5.50 |
238.00 | 232.00 | 238.00 | 239,293 |
| 27 Jan 22 |
237.50000 +1.00 |
240.50 | 231.20 | 234.50 | 76,542 |
| 26 Jan 22 |
236.50000 +4.50 |
238.63 | 234.16 | 238.37 | 237,444 |
| 25 Jan 22 |
232.00000 -11.50 |
250.48 | 231.50 | 250.48 | 75,271 |
| 24 Jan 22 |
243.50000 -18.50 |
261.50 | 243.50 | 258.50 | 792,899 |
| 21 Jan 22 |
262.00000 -2.00 |
263.50 | 255.85 | 260.00 | 239,615 |
| 20 Jan 22 |
264.00000 +6.50 |
264.00 | 254.00 | 257.50 | 99,358 |
| 19 Jan 22 |
257.50000 -2.50 |
265.20 | 257.50 | 262.50 | 129,495 |
| 18 Jan 22 |
260.00000 -3.50 |
264.00 | 259.73 | 262.00 | 50,001 |
| 17 Jan 22 |
263.50000 +5.00 |
263.50 | 258.50 | 261.50 | 43,767 |
| 14 Jan 22 |
258.50000 +0.00 |
262.00 | 258.00 | 260.50 | 90,030 |
| 13 Jan 22 |
258.50000 -1.50 |
264.50 | 258.50 | 262.50 | 388,627 |
| 12 Jan 22 |
260.00000 +0.00 |
264.46 | 258.50 | 264.46 | 65,189 |
| 11 Jan 22 |
260.00000 -4.00 |
263.50 | 258.50 | 262.98 | 121,672 |
| 10 Jan 22 |
264.00000 +10.00 |
264.50 | 255.00 | 258.50 | 813,600 |
| 07 Jan 22 |
254.00000 +1.00 |
255.00 | 248.00 | 248.00 | 647,223 |
| 06 Jan 22 |
253.00000 -4.50 |
255.00 | 249.50 | 251.24 | 56,679 |
| 05 Jan 22 |
257.50000 +5.50 |
258.00 | 251.80 | 258.00 | 37,251 |
| 04 Jan 22 |
252.00000 -4.00 |
259.00 | 251.50 | 258.00 | 29,252 |
| 31 Dec 21 |
256.00000 -2.00 |
256.50 | 249.24 | 254.00 | 39,514 |
| 30 Dec 21 |
258.00000 -0.50 |
258.00 | 250.00 | 250.00 | 49,664 |
| 29 Dec 21 |
258.50000 +12.50 |
259.50 | 247.00 | 248.50 | 134,314 |
| 24 Dec 21 |
246.00000 +1.50 |
250.00 | 234.49 | 246.50 | 826,151 |
| 23 Dec 21 |
244.50000 -0.50 |
248.00 | 243.66 | 246.50 | 683,800 |
| 22 Dec 21 |
245.00000 +8.00 |
245.50 | 239.14 | 242.50 | 59,631 |
| 21 Dec 21 |
237.00000 -4.50 |
244.06 | 237.00 | 241.00 | 48,376 |
| 20 Dec 21 |
241.50000 -8.50 |
249.00 | 239.50 | 249.00 | 523,961 |
| 17 Dec 21 |
250.00000 +0.00 |
255.00 | 247.50 | 255.00 | 1,071,766 |
| 16 Dec 21 |
250.00000 +3.50 |
255.00 | 245.00 | 250.00 | 137,191 |
| 15 Dec 21 |
246.50000 +1.50 |
252.00 | 243.50 | 245.00 | 107,291 |
| 14 Dec 21 |
245.00000 -2.50 |
248.48 | 242.00 | 245.00 | 174,210 |
| 13 Dec 21 |
247.50000 +2.50 |
249.50 | 244.00 | 245.00 | 393,462 |
| 10 Dec 21 |
245.00000 -5.00 |
250.00 | 243.50 | 245.00 | 46,047 |
| 09 Dec 21 |
250.00000 +0.00 |
254.00 | 248.00 | 252.50 | 126,296 |
| 08 Dec 21 |
250.00000 +7.00 |
254.50 | 238.84 | 242.00 | 228,982 |
| 07 Dec 21 |
243.00000 +8.00 |
246.50 | 231.00 | 231.00 | 155,265 |
| 06 Dec 21 |
235.00000 +2.50 |
235.00 | 226.00 | 226.00 | 313,458 |
| 03 Dec 21 |
232.50000 -4.00 |
241.00 | 229.00 | 241.00 | 97,988 |
| 02 Dec 21 |
236.50000 +0.50 |
241.00 | 231.50 | 241.00 | 139,693 |
| 01 Dec 21 |
236.00000 +8.00 |
238.00 | 230.90 | 232.00 | 38,719 |
| 30 Nov 21 |
228.00000 -3.00 |
232.03 | 226.31 | 227.50 | 92,060 |
| 29 Nov 21 |
231.00000 +6.00 |
231.62 | 224.32 | 224.50 | 169,877 |
| 26 Nov 21 |
225.00000 -10.50 |
232.50 | 223.00 | 230.50 | 120,654 |
| 25 Nov 21 |
235.50000 +0.00 |
243.00 | 233.90 | 239.00 | 35,194 |
| 24 Nov 21 |
235.50000 -2.50 |
248.00 | 231.00 | 248.00 | 203,579 |
| 23 Nov 21 |
238.00000 -17.00 |
262.50 | 238.00 | 254.50 | 147,323 |
| 22 Nov 21 |
255.00000 -7.50 |
264.75 | 253.19 | 263.50 | 43,918 |
| 19 Nov 21 |
262.50000 +3.50 |
272.50 | 253.50 | 260.00 | 181,225 |
| 18 Nov 21 |
259.00000 -1.00 |
265.00 | 257.00 | 260.50 | 48,744 |
| 17 Nov 21 |
260.00000 +0.50 |
261.50 | 251.60 | 260.00 | 146,190 |
| 16 Nov 21 |
259.50000 -6.50 |
267.00 | 259.00 | 267.00 | 66,580 |
| 15 Nov 21 |
266.00000 +16.00 |
266.00 | 248.00 | 249.00 | 107,426 |
| 12 Nov 21 |
250.00000 +3.00 |
252.00 | 234.49 | 249.50 | 4,335,139 |
| 11 Nov 21 |
247.00000 -1.50 |
252.50 | 244.32 | 250.00 | 71,064 |
| 10 Nov 21 |
248.50000 +1.00 |
250.50 | 245.50 | 246.50 | 1,648,526 |
| 09 Nov 21 |
247.50000 -5.50 |
255.50 | 246.50 | 246.50 | 114,166 |
| 08 Nov 21 |
253.00000 +3.50 |
255.00 | 247.00 | 251.50 | 158,642 |
| 05 Nov 21 |
249.50000 +1.50 |
254.00 | 246.50 | 247.00 | 109,572 |
| 04 Nov 21 |
248.00000 -5.00 |
254.08 | 242.00 | 242.00 | 251,720 |
| 03 Nov 21 |
253.00000 +3.00 |
255.00 | 249.00 | 252.50 | 278,149 |
| 02 Nov 21 |
250.00000 -1.50 |
255.00 | 245.00 | 255.00 | 3,678,022 |
| 01 Nov 21 |
251.50000 -3.50 |
258.73 | 251.50 | 254.50 | 57,643 |
| 29 Oct 21 |
255.00000 +0.00 |
265.00 | 253.30 | 265.00 | 54,046 |
| 28 Oct 21 |
255.00000 -2.50 |
259.00 | 252.50 | 255.50 | 68,196 |
| 27 Oct 21 |
257.50000 -0.50 |
262.00 | 254.25 | 259.00 | 129,841 |
| 26 Oct 21 |
258.00000 -1.50 |
261.00 | 254.00 | 255.00 | 71,237 |
| 25 Oct 21 |
259.50000 +2.00 |
264.50 | 256.67 | 257.00 | 58,519 |
| 22 Oct 21 |
257.50000 -2.00 |
262.00 | 256.50 | 257.50 | 25,595 |
| 21 Oct 21 |
259.50000 +0.50 |
268.00 | 257.00 | 261.50 | 74,250 |
| 20 Oct 21 |
259.00000 -4.00 |
265.20 | 259.00 | 263.00 | 37,108 |
| 19 Oct 21 |
263.00000 -4.00 |
267.00 | 258.50 | 267.00 | 1,476,406 |
| 18 Oct 21 |
267.00000 +10.00 |
267.00 | 257.00 | 258.50 | 113,596 |
| 15 Oct 21 |
257.00000 +0.00 |
263.50 | 254.50 | 263.50 | 68,804 |
| 14 Oct 21 |
257.00000 -2.00 |
263.50 | 256.00 | 262.00 | 60,972 |
| 13 Oct 21 |
259.00000 +6.00 |
262.00 | 253.50 | 256.50 | 48,705 |
| 12 Oct 21 |
253.00000 +0.00 |
256.50 | 248.50 | 248.50 | 453,528 |
| 11 Oct 21 |
253.00000 -0.50 |
262.00 | 250.00 | 251.00 | 855,301 |
| 08 Oct 21 |
253.50000 -5.50 |
264.50 | 251.00 | 256.00 | 32,918 |
| 07 Oct 21 |
259.00000 +9.00 |
264.00 | 248.00 | 249.50 | 803,724 |
| 06 Oct 21 |
250.00000 -1.00 |
253.00 | 246.75 | 250.00 | 475,359 |
| 05 Oct 21 |
251.00000 +0.50 |
257.50 | 246.65 | 250.00 | 340,388 |
| 04 Oct 21 |
250.50000 -2.50 |
263.50 | 248.71 | 253.50 | 96,669 |
| 01 Oct 21 |
253.00000 -6.50 |
259.00 | 251.61 | 258.00 | 78,044 |
| 30 Sep 21 |
259.50000 +6.50 |
264.50 | 256.77 | 257.50 | 236,129 |
| 29 Sep 21 |
253.00000 -3.00 |
264.96 | 250.78 | 256.00 | 93,706 |
| 28 Sep 21 |
256.00000 -22.00 |
289.00 | 252.00 | 285.00 | 163,092 |
| 27 Sep 21 |
278.00000 +0.00 |
280.00 | 276.30 | 279.50 | 1,042,802 |
| 24 Sep 21 |
278.00000 -5.00 |
289.50 | 277.00 | 283.50 | 466,971 |
| 23 Sep 21 |
283.00000 +0.00 |
290.00 | 280.00 | 280.00 | 72,996 |
| 22 Sep 21 |
283.00000 +0.50 |
289.50 | 280.00 | 283.00 | 40,111 |
| 21 Sep 21 |
282.50000 +7.00 |
286.00 | 279.50 | 279.50 | 26,587 |
| 20 Sep 21 |
275.50000 -1.50 |
283.00 | 262.20 | 283.00 | 234,457 |
| 17 Sep 21 |
277.00000 -0.50 |
282.50 | 273.00 | 281.50 | 64,855 |
| 16 Sep 21 |
277.50000 +2.00 |
282.50 | 274.00 | 277.50 | 52,731 |
| 15 Sep 21 |
275.50000 -6.50 |
286.50 | 275.00 | 282.00 | 68,085 |
| 14 Sep 21 |
282.00000 -8.00 |
294.85 | 282.00 | 292.50 | 1,614,959 |
| 13 Sep 21 |
290.00000 +1.00 |
293.00 | 288.00 | 289.00 | 445,461 |
| 10 Sep 21 |
289.00000 +3.00 |
293.00 | 286.00 | 286.00 | 201,758 |
| 09 Sep 21 |
286.00000 +0.00 |
292.00 | 285.00 | 286.50 | 88,811 |
| 08 Sep 21 |
286.00000 +1.50 |
291.50 | 282.50 | 284.50 | 391,188 |
| 07 Sep 21 |
284.50000 +0.00 |
288.50 | 283.00 | 284.00 | 323,983 |
| 06 Sep 21 |
284.50000 +0.50 |
290.00 | 281.50 | 286.50 | 72,249 |
| 03 Sep 21 |
284.00000 +3.50 |
288.00 | 279.56 | 288.00 | 75,973 |
| 02 Sep 21 |
280.50000 +0.50 |
290.00 | 276.00 | 290.00 | 41,368 |
| 01 Sep 21 |
280.00000 -3.00 |
285.00 | 279.00 | 282.50 | 102,187 |
| 31 Aug 21 |
283.00000 -1.50 |
289.00 | 280.50 | 287.50 | 84,391 |
| 27 Aug 21 |
284.50000 +1.00 |
287.00 | 276.91 | 286.00 | 44,000 |
| 26 Aug 21 |
283.50000 +2.00 |
288.00 | 280.00 | 280.00 | 44,010 |
| 25 Aug 21 |
281.50000 +1.50 |
289.50 | 279.00 | 280.00 | 93,632 |
| 24 Aug 21 |
280.00000 +1.00 |
283.00 | 275.50 | 279.00 | 103,425 |
| 23 Aug 21 |
279.00000 -1.50 |
284.50 | 279.00 | 280.00 | 95,973 |
| 20 Aug 21 |
280.50000 +0.50 |
290.00 | 280.00 | 285.00 | 131,389 |
| 19 Aug 21 |
280.00000 -10.00 |
292.00 | 276.00 | 292.00 | 473,036 |
| 18 Aug 21 |
290.00000 +1.50 |
296.50 | 285.13 | 286.00 | 81,079 |
| 17 Aug 21 |
288.50000 +2.00 |
292.00 | 286.00 | 288.50 | 77,559 |
| 16 Aug 21 |
286.50000 +1.50 |
293.05 | 285.21 | 285.50 | 106,369 |
| 13 Aug 21 |
285.00000 +3.50 |
289.79 | 281.00 | 281.00 | 999,480 |
| 12 Aug 21 |
281.50000 +2.00 |
286.50 | 279.50 | 281.00 | 87,015 |
| 11 Aug 21 |
279.50000 -0.50 |
293.00 | 279.50 | 284.50 | 242,710 |
| 10 Aug 21 |
280.00000 +3.00 |
281.50 | 277.00 | 277.00 | 100,413 |
| 09 Aug 21 |
277.00000 -2.00 |
282.50 | 270.35 | 278.50 | 191,094 |
| 06 Aug 21 |
279.00000 -5.00 |
289.50 | 279.00 | 289.50 | 225,100 |
| 05 Aug 21 |
284.00000 +16.50 |
289.50 | 270.00 | 275.00 | 243,582 |
| 04 Aug 21 |
267.50000 +0.50 |
273.00 | 267.00 | 268.00 | 49,315 |
| 03 Aug 21 |
267.00000 +1.00 |
274.00 | 266.00 | 271.50 | 128,966 |
| 02 Aug 21 |
266.00000 -0.50 |
274.74 | 264.94 | 267.00 | 165,172 |
| 30 Jul 21 |
266.50000 +1.00 |
273.50 | 264.00 | 267.50 | 93,371 |
| 29 Jul 21 |
265.50000 +3.50 |
266.50 | 262.20 | 266.50 | 296,580 |
| 28 Jul 21 |
262.00000 +5.00 |
266.00 | 259.00 | 263.00 | 168,745 |
| 27 Jul 21 |
257.00000 -2.00 |
261.50 | 256.50 | 257.00 | 96,007 |
| 26 Jul 21 |
259.00000 +2.50 |
260.00 | 253.00 | 255.50 | 35,429 |
| 23 Jul 21 |
256.50000 +6.50 |
263.00 | 251.00 | 251.00 | 31,163 |
| 22 Jul 21 |
250.00000 +5.00 |
253.00 | 244.71 | 247.50 | 95,951 |
| 21 Jul 21 |
245.00000 +2.50 |
247.96 | 244.00 | 245.00 | 61,541 |
| 20 Jul 21 |
242.50000 +3.50 |
246.79 | 240.50 | 242.00 | 103,865 |
| 19 Jul 21 |
239.00000 -12.50 |
250.00 | 233.50 | 247.50 | 242,205 |
| 16 Jul 21 |
251.50000 -1.00 |
258.50 | 250.15 | 253.00 | 245,146 |
| 15 Jul 21 |
252.50000 -7.50 |
262.00 | 251.00 | 259.50 | 56,911 |
| 14 Jul 21 |
260.00000 +4.00 |
260.00 | 255.00 | 255.00 | 73,472 |
| 13 Jul 21 |
256.00000 -4.00 |
262.00 | 251.15 | 261.00 | 137,160 |
| 12 Jul 21 |
260.00000 -5.00 |
265.95 | 260.00 | 263.50 | 54,437 |
| 09 Jul 21 |
265.00000 +2.00 |
265.00 | 260.00 | 262.50 | 128,498 |
| 08 Jul 21 |
263.00000 +1.50 |
266.00 | 261.00 | 262.00 | 478,383 |
| 07 Jul 21 |
261.50000 -2.00 |
264.50 | 261.50 | 264.00 | 458,879 |
| 06 Jul 21 |
263.50000 +0.50 |
266.50 | 263.00 | 264.50 | 307,580 |
| 05 Jul 21 |
263.00000 +2.50 |
265.00 | 260.00 | 260.00 | 354,267 |
| 02 Jul 21 |
260.50000 +0.50 |
263.00 | 260.05 | 262.50 | 66,180 |
| 01 Jul 21 |
260.00000 +2.50 |
264.50 | 258.00 | 258.00 | 470,408 |
| 30 Jun 21 |
257.50000 -5.00 |
263.75 | 256.50 | 263.00 | 379,868 |
| 29 Jun 21 |
262.50000 -1.50 |
265.00 | 261.50 | 262.50 | 311,193 |
| 28 Jun 21 |
264.00000 +3.50 |
264.00 | 261.00 | 262.50 | 211,476 |
| 25 Jun 21 |
260.50000 +1.50 |
263.00 | 256.66 | 262.50 | 54,289 |
| 24 Jun 21 |
259.00000 +3.00 |
261.00 | 257.76 | 259.00 | 66,654 |
| 23 Jun 21 |
256.00000 -5.50 |
262.50 | 256.00 | 261.50 | 98,120 |
| 22 Jun 21 |
261.50000 +5.50 |
261.50 | 255.00 | 255.50 | 995,991 |
| 21 Jun 21 |
256.00000 +0.00 |
260.00 | 254.50 | 255.50 | 2,714,044 |
| 18 Jun 21 |
256.00000 -1.00 |
258.00 | 255.00 | 257.00 | 783,410 |
| 17 Jun 21 |
257.00000 +0.00 |
257.00 | 255.00 | 256.00 | 68,484 |
| 16 Jun 21 |
257.00000 +1.00 |
259.00 | 256.05 | 257.00 | 240,521 |
| 15 Jun 21 |
256.00000 -0.50 |
259.02 | 255.25 | 258.50 | 918,013 |
| 14 Jun 21 |
256.50000 -1.50 |
262.00 | 255.90 | 260.00 | 113,086 |
| 11 Jun 21 |
258.00000 +1.50 |
260.00 | 257.50 | 258.50 | 220,134 |
| 10 Jun 21 |
256.50000 -0.50 |
260.00 | 255.00 | 260.00 | 2,360,251 |
| 09 Jun 21 |
257.00000 +3.00 |
257.00 | 251.91 | 254.50 | 1,067,780 |
| 08 Jun 21 |
254.00000 -1.00 |
260.00 | 252.00 | 260.00 | 196,068 |
| 07 Jun 21 |
255.00000 -2.00 |
259.00 | 254.00 | 259.00 | 102,079 |
| 04 Jun 21 |
257.00000 -0.50 |
257.70 | 256.00 | 256.50 | 175,785 |
| 03 Jun 21 |
257.50000 +3.50 |
260.00 | 250.00 | 260.00 | 215,181 |
| 02 Jun 21 |
254.00000 -3.00 |
260.00 | 253.00 | 260.00 | 134,437 |
| 01 Jun 21 |
257.00000 -0.50 |
266.00 | 252.81 | 255.00 | 414,160 |
| 28 May 21 |
257.50000 +6.50 |
257.50 | 250.00 | 250.00 | 187,597 |
| 27 May 21 |
251.00000 -0.50 |
253.00 | 249.50 | 251.00 | 87,034 |
| 26 May 21 |
251.50000 +1.00 |
254.00 | 247.50 | 252.00 | 72,951 |
| 25 May 21 |
250.50000 +0.50 |
252.50 | 248.00 | 250.50 | 231,227 |
| 24 May 21 |
250.00000 +2.00 |
252.50 | 246.00 | 248.50 | 325,031 |
| 21 May 21 |
248.00000 -2.00 |
255.00 | 246.00 | 246.00 | 154,372 |
| 20 May 21 |
250.00000 +7.00 |
250.50 | 243.00 | 243.00 | 187,170 |
| 19 May 21 |
243.00000 -3.00 |
247.00 | 242.00 | 244.00 | 147,928 |
| 18 May 21 |
246.00000 +2.00 |
249.50 | 243.00 | 246.00 | 86,660 |
| 17 May 21 |
244.00000 -5.00 |
249.79 | 242.00 | 248.50 | 502,751 |
| 14 May 21 |
249.00000 -0.50 |
252.50 | 242.15 | 248.00 | 229,821 |
| 13 May 21 |
249.50000 +6.50 |
249.50 | 241.00 | 244.50 | 371,331 |
| 12 May 21 |
243.00000 -1.00 |
249.50 | 241.00 | 246.00 | 174,196 |
| 11 May 21 |
244.00000 -6.00 |
248.76 | 242.50 | 247.00 | 219,289 |
| 10 May 21 |
250.00000 +3.00 |
251.00 | 245.00 | 249.50 | 446,817 |
| 07 May 21 |
247.00000 +7.00 |
249.50 | 242.00 | 242.00 | 546,764 |
| 06 May 21 |
240.00000 +1.00 |
241.56 | 239.00 | 239.00 | 79,012 |
| 05 May 21 |
239.00000 +5.00 |
243.00 | 234.00 | 234.00 | 1,241,802 |
| 04 May 21 |
234.00000 -4.00 |
240.50 | 234.00 | 238.00 | 124,611 |
| 30 Apr 21 |
238.00000 +1.50 |
243.50 | 236.68 | 238.50 | 190,593 |
| 29 Apr 21 |
236.50000 -1.50 |
239.53 | 235.00 | 238.50 | 122,449 |
| 28 Apr 21 |
238.00000 -3.00 |
243.50 | 235.50 | 241.00 | 122,879 |
| 27 Apr 21 |
241.00000 +0.00 |
245.00 | 239.00 | 244.50 | 1,729,584 |
| 26 Apr 21 |
241.00000 +3.00 |
244.50 | 235.79 | 237.00 | 269,794 |
| 23 Apr 21 |
238.00000 +4.00 |
241.50 | 234.00 | 239.50 | 80,266 |
| 22 Apr 21 |
234.00000 +9.00 |
238.00 | 225.00 | 228.00 | 226,155 |
| 21 Apr 21 |
225.00000 -2.00 |
230.46 | 223.00 | 226.50 | 159,267 |
| 20 Apr 21 |
227.00000 -5.00 |
236.50 | 224.00 | 232.00 | 221,024 |
| 19 Apr 21 |
232.00000 -1.00 |
236.50 | 231.50 | 232.50 | 74,664 |
| 16 Apr 21 |
233.00000 -5.50 |
240.00 | 230.50 | 240.00 | 161,924 |
| 15 Apr 21 |
238.50000 -4.50 |
249.50 | 235.00 | 235.00 | 127,019 |
| 14 Apr 21 |
243.00000 +5.50 |
248.00 | 233.50 | 240.00 | 312,711 |
| 13 Apr 21 |
237.50000 +1.50 |
239.50 | 230.50 | 237.00 | 93,658 |
| 12 Apr 21 |
236.00000 +6.00 |
239.50 | 230.50 | 231.00 | 191,716 |
| 09 Apr 21 |
230.00000 +0.00 |
237.44 | 229.00 | 231.50 | 161,472 |
| 08 Apr 21 |
230.00000 -5.50 |
240.00 | 228.90 | 237.00 | 250,676 |
| 07 Apr 21 |
235.50000 +4.00 |
237.00 | 231.02 | 237.00 | 86,025 |
| 06 Apr 21 |
231.50000 -1.00 |
236.00 | 229.44 | 233.50 | 5,586,627 |
| 01 Apr 21 |
232.50000 +2.50 |
236.50 | 228.50 | 234.50 | 160,414 |
| 31 Mar 21 |
230.00000 +3.00 |
233.00 | 225.00 | 228.00 | 178,708 |
| 30 Mar 21 |
227.00000 +0.00 |
234.00 | 222.00 | 232.00 | 249,730 |
| 29 Mar 21 |
227.00000 -15.00 |
250.00 | 226.00 | 250.00 | 1,140,247 |
| 26 Mar 21 |
242.00000 +9.00 |
254.00 | 233.60 | 240.00 | 1,716,013 |
| 25 Mar 21 |
233.00000 +21.00 |
242.00 | 214.00 | 215.00 | 2,784,761 |
| 24 Mar 21 |
212.00000 +0.00 |
213.82 | 211.21 | 212.00 | 76,770 |
| 23 Mar 21 |
212.00000 -1.00 |
214.00 | 210.00 | 210.00 | 70,076 |
| 22 Mar 21 |
213.00000 +4.00 |
214.88 | 208.00 | 210.00 | 136,593 |
| 19 Mar 21 |
209.00000 -3.00 |
215.63 | 208.00 | 212.00 | 265,215 |
| 18 Mar 21 |
212.00000 +4.00 |
216.00 | 206.00 | 208.00 | 286,198 |
| 17 Mar 21 |
208.00000 -9.00 |
220.00 | 208.00 | 220.00 | 238,092 |
| 16 Mar 21 |
217.00000 +10.00 |
218.00 | 206.00 | 208.00 | 971,539 |
| 15 Mar 21 |
207.00000 -2.00 |
214.00 | 205.00 | 214.00 | 347,633 |
| 12 Mar 21 |
209.00000 -4.00 |
212.00 | 206.00 | 208.00 | 220,271 |
| 11 Mar 21 |
213.00000 +9.00 |
215.00 | 205.23 | 208.00 | 222,663 |
| 10 Mar 21 |
204.00000 -11.00 |
219.23 | 201.70 | 217.00 | 1,527,918 |
| 09 Mar 21 |
215.00000 +7.00 |
224.00 | 209.52 | 210.00 | 524,297 |
| 08 Mar 21 |
208.00000 +3.00 |
210.00 | 206.00 | 207.00 | 455,829 |
| 05 Mar 21 |
205.00000 -1.00 |
209.00 | 203.00 | 207.00 | 308,906 |
| 04 Mar 21 |
206.00000 -2.00 |
210.00 | 203.00 | 208.00 | 396,709 |
| 03 Mar 21 |
208.00000 +2.00 |
210.00 | 205.26 | 206.00 | 893,774 |
| 02 Mar 21 |
206.00000 +2.00 |
206.52 | 202.00 | 205.00 | 98,954 |
| 01 Mar 21 |
204.00000 +1.00 |
209.00 | 203.00 | 207.00 | 103,518 |
| 26 Feb 21 |
203.00000 -2.00 |
206.52 | 200.00 | 206.00 | 138,768 |
| 25 Feb 21 |
205.00000 +0.00 |
208.00 | 205.00 | 208.00 | 464,387 |
| 24 Feb 21 |
205.00000 -4.00 |
210.00 | 203.00 | 210.00 | 157,488 |
| 23 Feb 21 |
209.00000 +0.00 |
215.00 | 204.00 | 215.00 | 385,702 |
| 22 Feb 21 |
209.00000 -3.00 |
217.36 | 208.00 | 213.00 | 51,561 |
| 19 Feb 21 |
212.00000 +2.00 |
215.55 | 211.00 | 215.00 | 416,732 |
| 18 Feb 21 |
210.00000 -1.00 |
217.00 | 210.00 | 216.00 | 89,870 |
| 17 Feb 21 |
211.00000 -8.00 |
220.00 | 210.00 | 219.00 | 356,008 |
| 16 Feb 21 |
219.00000 +5.00 |
220.00 | 214.00 | 216.00 | 477,479 |
| 15 Feb 21 |
214.00000 +2.00 |
217.00 | 212.00 | 212.00 | 64,918 |
| 12 Feb 21 |
212.00000 +0.00 |
217.00 | 211.00 | 217.00 | 133,403 |
| 11 Feb 21 |
212.00000 -5.00 |
219.92 | 212.00 | 215.00 | 112,977 |
| 10 Feb 21 |
217.00000 +9.00 |
220.00 | 210.00 | 210.00 | 234,100 |
| 09 Feb 21 |
208.00000 +4.00 |
210.00 | 201.00 | 204.00 | 367,146 |
| 08 Feb 21 |
204.00000 +1.00 |
206.54 | 203.00 | 205.00 | 440,093 |
| 05 Feb 21 |
203.00000 -2.00 |
208.00 | 201.00 | 205.00 | 1,533,595 |
| 04 Feb 21 |
205.00000 +4.00 |
207.00 | 201.00 | 203.00 | 1,623,085 |
| 03 Feb 21 |
201.00000 -2.00 |
204.00 | 200.77 | 203.00 | 98,472 |
| 02 Feb 21 |
203.00000 +4.00 |
205.00 | 198.62 | 204.00 | 139,165 |
| 01 Feb 21 |
199.00000 -5.00 |
206.00 | 196.00 | 205.00 | 229,985 |
| 29 Jan 21 |
204.00000 -1.00 |
206.00 | 199.48 | 205.00 | 145,660 |
| 28 Jan 21 |
205.00000 +1.00 |
208.00 | 198.00 | 205.00 | 121,995 |
| 27 Jan 21 |
204.00000 +2.00 |
207.00 | 201.00 | 203.00 | 218,013 |
| 26 Jan 21 |
202.00000 -2.00 |
210.00 | 201.00 | 204.00 | 724,771 |
| 25 Jan 21 |
204.00000 -4.00 |
211.00 | 204.00 | 209.00 | 155,104 |
| 22 Jan 21 |
208.00000 +0.00 |
213.00 | 205.00 | 212.00 | 498,073 |
| 21 Jan 21 |
208.00000 -6.00 |
217.00 | 207.00 | 214.00 | 134,587 |
| 20 Jan 21 |
214.00000 +4.00 |
216.00 | 209.00 | 212.00 | 119,260 |
| 19 Jan 21 |
210.00000 -5.00 |
220.00 | 210.00 | 220.00 | 433,077 |
| 18 Jan 21 |
215.00000 +5.00 |
223.00 | 211.00 | 214.00 | 223,333 |
| 15 Jan 21 |
210.00000 +5.00 |
215.00 | 205.00 | 211.00 | 455,583 |
| 14 Jan 21 |
205.00000 -3.00 |
212.00 | 205.00 | 208.00 | 197,505 |
| 13 Jan 21 |
208.00000 -3.00 |
214.00 | 208.00 | 212.00 | 83,680 |
| 12 Jan 21 |
211.00000 -9.00 |
219.00 | 210.00 | 218.00 | 272,574 |
| 11 Jan 21 |
220.00000 +7.00 |
222.00 | 213.00 | 216.00 | 117,392 |
| 08 Jan 21 |
213.00000 +0.00 |
220.00 | 213.00 | 216.00 | 234,854 |
| 07 Jan 21 |
213.00000 +0.00 |
215.00 | 211.00 | 212.00 | 164,686 |
| 06 Jan 21 |
213.00000 +5.00 |
214.00 | 207.00 | 208.00 | 255,925 |
| 05 Jan 21 |
208.00000 +2.00 |
210.00 | 205.00 | 208.00 | 93,350 |
| 04 Jan 21 |
206.00000 +1.00 |
210.00 | 205.00 | 206.00 | 113,449 |
| 31 Dec 20 |
205.00000 -2.00 |
208.50 | 203.00 | 206.00 | 45,224 |
| 30 Dec 20 |
207.00000 +5.00 |
210.00 | 202.00 | 206.00 | 145,860 |
| 29 Dec 20 |
202.00000 +3.50 |
209.00 | 200.00 | 205.00 | 147,283 |
| 24 Dec 20 |
198.50000 +0.50 |
203.93 | 196.50 | 198.50 | 113,854 |
| 23 Dec 20 |
198.00000 -1.00 |
204.00 | 196.50 | 199.00 | 223,438 |
| 22 Dec 20 |
199.00000 +0.50 |
205.00 | 197.00 | 205.00 | 97,332 |
| 21 Dec 20 |
198.50000 -4.50 |
204.00 | 197.00 | 200.00 | 170,701 |
| 18 Dec 20 |
203.00000 -5.00 |
212.00 | 203.00 | 203.00 | 497,319 |
| 17 Dec 20 |
208.00000 +5.00 |
210.00 | 203.00 | 204.00 | 188,493 |
| 16 Dec 20 |
203.00000 +1.00 |
207.00 | 200.00 | 206.00 | 257,983 |
| 15 Dec 20 |
202.00000 +0.00 |
210.88 | 197.50 | 202.00 | 355,155 |
| 14 Dec 20 |
202.00000 -2.00 |
208.00 | 195.00 | 208.00 | 179,263 |
| 11 Dec 20 |
204.00000 +2.00 |
207.00 | 196.83 | 199.00 | 240,285 |
| 10 Dec 20 |
202.00000 -1.00 |
208.00 | 197.77 | 200.00 | 322,910 |
| 09 Dec 20 |
203.00000 +1.00 |
206.00 | 200.00 | 206.00 | 633,290 |
| 08 Dec 20 |
202.00000 -4.00 |
209.00 | 200.00 | 205.00 | 128,929 |
| 07 Dec 20 |
206.00000 -2.00 |
212.00 | 206.00 | 210.00 | 144,606 |
| 04 Dec 20 |
208.00000 -4.00 |
217.00 | 208.00 | 217.00 | 163,059 |
| 03 Dec 20 |
212.00000 +3.00 |
214.00 | 207.00 | 213.00 | 693,715 |
| 02 Dec 20 |
209.00000 -11.00 |
219.00 | 206.00 | 215.00 | 142,667 |
| 01 Dec 20 |
220.00000 +14.00 |
220.00 | 202.00 | 208.00 | 559,433 |
| 30 Nov 20 |
206.00000 +1.00 |
208.00 | 201.00 | 204.00 | 844,016 |
| 27 Nov 20 |
205.00000 +5.00 |
205.00 | 197.52 | 200.00 | 147,032 |
| 26 Nov 20 |
200.00000 -2.00 |
209.00 | 196.00 | 207.00 | 2,668,063 |
| 25 Nov 20 |
202.00000 +0.00 |
208.00 | 200.00 | 208.00 | 102,309 |
| 24 Nov 20 |
202.00000 -5.00 |
209.96 | 198.50 | 206.00 | 305,431 |
| 23 Nov 20 |
207.00000 +0.00 |
213.80 | 206.00 | 207.00 | 210,469 |
| 20 Nov 20 |
207.00000 -1.00 |
217.00 | 207.00 | 212.00 | 124,865 |
| 19 Nov 20 |
208.00000 -4.00 |
220.00 | 208.00 | 217.00 | 1,259,753 |
| 18 Nov 20 |
212.00000 -3.00 |
222.00 | 212.00 | 215.00 | 205,926 |
| 17 Nov 20 |
215.00000 -6.00 |
228.00 | 215.00 | 228.00 | 85,754 |
| 16 Nov 20 |
221.00000 +3.00 |
227.00 | 218.52 | 220.00 | 119,190 |
| 13 Nov 20 |
218.00000 +6.00 |
224.00 | 207.00 | 216.00 | 193,889 |
| 12 Nov 20 |
212.00000 -12.00 |
232.00 | 209.00 | 230.00 | 767,567 |
| 11 Nov 20 |
224.00000 +14.00 |
227.24 | 210.00 | 210.00 | 335,353 |
| 10 Nov 20 |
210.00000 +1.00 |
217.00 | 206.33 | 209.00 | 216,241 |
| 09 Nov 20 |
209.00000 +0.00 |
215.00 | 199.00 | 210.00 | 471,297 |
| 06 Nov 20 |
209.00000 +4.00 |
210.00 | 198.50 | 208.00 | 611,328 |
| 05 Nov 20 |
205.00000 +3.00 |
209.00 | 201.00 | 203.00 | 183,677 |
| 04 Nov 20 |
202.00000 +2.00 |
208.77 | 198.10 | 198.50 | 154,983 |
| 03 Nov 20 |
200.00000 +7.00 |
210.00 | 197.34 | 199.50 | 528,919 |
| 02 Nov 20 |
193.00000 -3.00 |
201.00 | 186.00 | 198.00 | 1,068,823 |
| 30 Oct 20 |
196.00000 -2.00 |
202.79 | 196.00 | 202.00 | 657,129 |
| 29 Oct 20 |
198.00000 -4.00 |
207.00 | 198.00 | 203.00 | 114,802 |
| 28 Oct 20 |
202.00000 -6.00 |
211.00 | 200.36 | 205.00 | 181,897 |
| 27 Oct 20 |
208.00000 +2.00 |
209.50 | 204.00 | 206.00 | 125,858 |
| 26 Oct 20 |
206.00000 +1.00 |
211.97 | 205.00 | 206.00 | 502,892 |
| 23 Oct 20 |
205.00000 -1.00 |
209.00 | 204.00 | 204.00 | 593,838 |
| 22 Oct 20 |
206.00000 +3.00 |
206.00 | 202.00 | 203.00 | 469,884 |
| 21 Oct 20 |
203.00000 +2.00 |
205.00 | 201.90 | 203.00 | 92,209 |
| 20 Oct 20 |
201.00000 +1.00 |
203.00 | 199.00 | 202.00 | 395,424 |
| 19 Oct 20 |
200.00000 +2.00 |
202.00 | 197.00 | 199.50 | 95,567 |
| 16 Oct 20 |
198.00000 +3.00 |
201.36 | 194.00 | 195.50 | 141,405 |
| 15 Oct 20 |
195.00000 -5.00 |
200.00 | 194.57 | 198.00 | 574,772 |
| 14 Oct 20 |
200.00000 +3.00 |
201.00 | 195.05 | 199.00 | 1,099,134 |
| 13 Oct 20 |
197.00000 -4.00 |
203.00 | 192.80 | 201.00 | 790,889 |
| 12 Oct 20 |
201.00000 +1.00 |
207.00 | 200.00 | 202.00 | 477,842 |
| 09 Oct 20 |
200.00000 -2.00 |
204.00 | 200.00 | 201.00 | 138,302 |
| 08 Oct 20 |
202.00000 +1.00 |
207.00 | 201.00 | 202.00 | 182,169 |
| 07 Oct 20 |
201.00000 -1.00 |
205.00 | 198.90 | 203.00 | 191,495 |
| 06 Oct 20 |
202.00000 -2.00 |
206.00 | 198.00 | 203.00 | 574,994 |
| 05 Oct 20 |
204.00000 +1.00 |
207.40 | 201.00 | 203.00 | 129,643 |
| 02 Oct 20 |
203.00000 +1.00 |
208.00 | 199.00 | 202.00 | 324,442 |
| 01 Oct 20 |
202.00000 +2.00 |
204.00 | 199.00 | 201.00 | 446,636 |
| 30 Sep 20 |
200.00000 +0.00 |
205.00 | 200.00 | 202.00 | 2,137,577 |
| 29 Sep 20 |
200.00000 +0.00 |
205.00 | 199.00 | 201.00 | 178,835 |
| 28 Sep 20 |
200.00000 +2.00 |
205.50 | 195.50 | 199.00 | 325,309 |
| 25 Sep 20 |
198.00000 +8.00 |
198.42 | 189.00 | 190.00 | 552,868 |
| 24 Sep 20 |
190.00000 +0.00 |
194.00 | 187.00 | 187.00 | 432,963 |
| 23 Sep 20 |
190.00000 +11.50 |
193.48 | 178.00 | 178.50 | 950,841 |
| 22 Sep 20 |
178.50000 +8.50 |
180.06 | 165.50 | 170.00 | 789,696 |
| 21 Sep 20 |
170.00000 -15.00 |
192.50 | 170.00 | 189.00 | 871,824 |
| 18 Sep 20 |
185.00000 -27.00 |
210.00 | 185.00 | 206.00 | 2,247,741 |
| 17 Sep 20 |
212.00000 -6.00 |
224.00 | 200.00 | 219.00 | 465,995 |
| 16 Sep 20 |
218.00000 -33.00 |
257.00 | 206.75 | 255.00 | 1,971,600 |
| 15 Sep 20 |
251.00000 -14.00 |
274.00 | 248.90 | 274.00 | 374,410 |
| 14 Sep 20 |
265.00000 -4.00 |
275.00 | 263.00 | 274.00 | 599,757 |
| 11 Sep 20 |
269.00000 +2.00 |
276.00 | 256.00 | 268.00 | 1,594,904 |
| 10 Sep 20 |
267.00000 +77.00 |
285.00 | 220.00 | 250.00 | 6,637,118 |
| 09 Sep 20 |
190.00000 +0.00 |
191.26 | 185.50 | 189.00 | 968,304 |
| 08 Sep 20 |
190.00000 +0.50 |
192.67 | 189.00 | 189.00 | 93,119 |
| 07 Sep 20 |
189.50000 -2.50 |
192.06 | 185.50 | 188.00 | 46,293 |
| 04 Sep 20 |
192.00000 +6.00 |
193.50 | 182.00 | 186.50 | 1,588,900 |
| 03 Sep 20 |
186.00000 -2.00 |
191.50 | 184.00 | 191.50 | 88,268 |
| 02 Sep 20 |
188.00000 +1.00 |
191.50 | 185.00 | 189.00 | 77,696 |
| 01 Sep 20 |
187.00000 +10.00 |
197.00 | 185.50 | 189.50 | 129,734 |
| 28 Aug 20 |
177.00000 -2.50 |
180.00 | 176.00 | 176.50 | 57,233 |
| 27 Aug 20 |
179.50000 +4.50 |
180.00 | 172.00 | 176.00 | 68,933 |
| 26 Aug 20 |
175.00000 -3.00 |
180.00 | 171.00 | 172.50 | 101,393 |
| 25 Aug 20 |
178.00000 -5.50 |
183.50 | 173.50 | 180.00 | 63,388 |
| 24 Aug 20 |
183.50000 +0.50 |
189.50 | 180.00 | 185.50 | 92,053 |
| 21 Aug 20 |
183.00000 -2.00 |
189.50 | 183.00 | 184.50 | 23,004 |
| 20 Aug 20 |
185.00000 +0.00 |
190.33 | 183.50 | 183.50 | 101,463 |
| 19 Aug 20 |
185.00000 +12.00 |
192.87 | 171.50 | 181.50 | 287,233 |
| 18 Aug 20 |
173.00000 -3.00 |
180.00 | 170.00 | 180.00 | 129,004 |
| 17 Aug 20 |
176.00000 +3.00 |
179.50 | 173.86 | 177.00 | 38,126 |
| 14 Aug 20 |
173.00000 -2.00 |
181.50 | 171.50 | 181.50 | 52,459 |
| 13 Aug 20 |
175.00000 +0.00 |
179.50 | 173.00 | 176.00 | 146,688 |
| 12 Aug 20 |
175.00000 -1.50 |
181.00 | 175.00 | 181.00 | 50,477 |
| 11 Aug 20 |
176.50000 -6.50 |
185.00 | 173.00 | 183.00 | 293,258 |
| 10 Aug 20 |
183.00000 -1.00 |
188.00 | 182.50 | 185.00 | 51,295 |
| 07 Aug 20 |
184.00000 +2.00 |
186.00 | 181.50 | 184.50 | 64,240 |
| 06 Aug 20 |
182.00000 +2.00 |
199.50 | 180.00 | 180.00 | 230,357 |
| 05 Aug 20 |
180.00000 +7.00 |
180.00 | 173.50 | 173.50 | 132,558 |
| 04 Aug 20 |
173.00000 +2.00 |
180.00 | 173.00 | 177.50 | 86,019 |
| 03 Aug 20 |
171.00000 +1.00 |
177.00 | 171.00 | 174.50 | 240,672 |
| 31 Jul 20 |
170.00000 +0.00 |
174.50 | 170.00 | 174.50 | 31,219 |
| 30 Jul 20 |
170.00000 +0.00 |
174.50 | 170.00 | 173.00 | 78,922 |
| 29 Jul 20 |
170.00000 -2.75 |
174.50 | 170.00 | 174.50 | 13,245 |
| 28 Jul 20 |
172.75000 +3.25 |
174.50 | 169.02 | 169.50 | 425,419 |
| 27 Jul 20 |
169.50000 +0.00 |
175.56 | 169.50 | 173.00 | 21,431 |
| 24 Jul 20 |
169.50000 -0.50 |
170.50 | 168.00 | 170.50 | 44,575 |
| 23 Jul 20 |
170.00000 -1.50 |
174.19 | 170.00 | 171.50 | 15,137 |
| 22 Jul 20 |
171.50000 +0.50 |
177.00 | 169.00 | 169.00 | 214,442 |
| 21 Jul 20 |
171.00000 +5.00 |
172.50 | 165.50 | 170.00 | 56,598 |
| 20 Jul 20 |
166.00000 -1.00 |
170.50 | 163.00 | 170.50 | 56,775 |
| 17 Jul 20 |
167.00000 +1.50 |
172.00 | 167.00 | 168.50 | 54,860 |
| 16 Jul 20 |
165.50000 -3.50 |
173.00 | 165.00 | 165.00 | 62,246 |
| 15 Jul 20 |
169.00000 +0.50 |
172.50 | 163.50 | 163.50 | 5,074 |
| 14 Jul 20 |
168.50000 -2.50 |
172.50 | 163.50 | 163.50 | 16,421 |
| 13 Jul 20 |
171.00000 +6.00 |
173.24 | 165.00 | 170.00 | 246,314 |
| 10 Jul 20 |
165.00000 -9.00 |
170.00 | 163.00 | 166.00 | 372,742 |
| 09 Jul 20 |
174.00000 +2.00 |
174.50 | 170.50 | 174.50 | 10,917 |
| 08 Jul 20 |
172.00000 +0.50 |
174.50 | 168.50 | 174.50 | 69,543 |
| 07 Jul 20 |
171.50000 -2.50 |
174.00 | 168.50 | 169.00 | 242,860 |
| 06 Jul 20 |
174.00000 +10.50 |
174.00 | 162.75 | 165.50 | 250,008 |
| 03 Jul 20 |
163.50000 -1.50 |
166.00 | 160.12 | 166.00 | 127,074 |
| 02 Jul 20 |
165.00000 +2.00 |
166.00 | 160.27 | 160.50 | 82,051 |
| 01 Jul 20 |
163.00000 -1.50 |
167.50 | 159.00 | 167.50 | 59,306 |
| 30 Jun 20 |
164.50000 -10.00 |
178.50 | 162.50 | 178.50 | 174,196 |
| 29 Jun 20 |
174.50000 +11.50 |
180.00 | 162.50 | 162.50 | 80,516 |
| 26 Jun 20 |
163.00000 -3.00 |
167.25 | 163.00 | 167.00 | 44,349 |
| 25 Jun 20 |
166.00000 +2.50 |
170.50 | 163.00 | 170.50 | 33,363 |
| 24 Jun 20 |
163.50000 -12.50 |
183.50 | 163.50 | 183.50 | 68,406 |
| 23 Jun 20 |
176.00000 +2.50 |
182.50 | 173.00 | 180.00 | 137,336 |
| 22 Jun 20 |
173.50000 -7.50 |
189.50 | 173.50 | 181.00 | 130,501 |
| 19 Jun 20 |
181.00000 -4.50 |
192.50 | 181.00 | 192.50 | 24,390 |
| 18 Jun 20 |
185.50000 +8.50 |
190.00 | 182.00 | 182.00 | 79,021 |
| 17 Jun 20 |
177.00000 -1.50 |
186.50 | 175.50 | 182.00 | 57,607 |
| 16 Jun 20 |
178.50000 -9.00 |
191.08 | 176.00 | 185.50 | 616,492 |
| 15 Jun 20 |
187.50000 +1.50 |
190.00 | 184.85 | 188.00 | 7,895 |
| 12 Jun 20 |
186.00000 -4.50 |
194.50 | 186.00 | 194.50 | 601,231 |
| 11 Jun 20 |
190.50000 -5.50 |
199.50 | 188.00 | 199.50 | 684,795 |
| 10 Jun 20 |
196.00000 -4.00 |
200.00 | 190.50 | 200.00 | 1,111,613 |
| 09 Jun 20 |
200.00000 +7.50 |
200.00 | 192.00 | 196.00 | 1,286,093 |
| 08 Jun 20 |
192.50000 +14.50 |
195.08 | 181.00 | 181.00 | 185,174 |
| 05 Jun 20 |
178.00000 +6.00 |
179.64 | 172.00 | 174.50 | 405,922 |
| 04 Jun 20 |
172.00000 +3.00 |
180.38 | 168.56 | 174.50 | 74,612 |
| 03 Jun 20 |
169.00000 -1.00 |
174.50 | 167.03 | 169.50 | 208,759 |
| 02 Jun 20 |
170.00000 +1.00 |
174.50 | 166.00 | 169.50 | 114,907 |
| 01 Jun 20 |
169.00000 -6.00 |
172.50 | 167.00 | 170.00 | 83,890 |
| 29 May 20 |
175.00000 +5.00 |
175.00 | 168.50 | 171.50 | 33,278 |
| 28 May 20 |
170.00000 +1.50 |
171.50 | 168.73 | 171.50 | 73,646 |
| 27 May 20 |
168.50000 +1.00 |
171.50 | 165.50 | 165.50 | 175,254 |
| 26 May 20 |
167.50000 +0.50 |
172.00 | 165.17 | 172.00 | 228,938 |
| 22 May 20 |
167.00000 +4.00 |
171.50 | 163.50 | 171.50 | 86,360 |
| 21 May 20 |
163.00000 -7.00 |
171.50 | 162.31 | 171.50 | 114,985 |
| 20 May 20 |
170.00000 +2.50 |
171.50 | 163.50 | 171.50 | 63,941 |
| 19 May 20 |
167.50000 -0.50 |
171.50 | 167.10 | 171.50 | 67,824 |
| 18 May 20 |
168.00000 -4.00 |
170.50 | 164.76 | 167.00 | 82,639 |
| 15 May 20 |
172.00000 +12.00 |
172.00 | 161.50 | 168.00 | 3,752 |
| 14 May 20 |
160.00000 -5.00 |
167.32 | 160.00 | 162.50 | 84,823 |
| 13 May 20 |
165.00000 -3.00 |
175.50 | 162.00 | 175.50 | 43,461 |
| 12 May 20 |
168.00000 -4.00 |
175.50 | 168.00 | 175.50 | 10,513 |
| 11 May 20 |
172.00000 -0.50 |
176.00 | 170.00 | 170.00 | 19,162 |
| 07 May 20 |
172.50000 -1.00 |
172.50 | 165.50 | 167.00 | 225,214 |
| 06 May 20 |
173.50000 +15.00 |
173.50 | 159.00 | 163.50 | 60,664 |
| 05 May 20 |
158.50000 -8.50 |
167.00 | 157.00 | 166.50 | 17,254 |
| 04 May 20 |
167.00000 -8.00 |
174.50 | 152.72 | 174.50 | 550,468 |
| 01 May 20 |
175.00000 +8.00 |
175.00 | 164.63 | 172.00 | 183,755 |
| 30 Apr 20 |
167.00000 -1.00 |
174.50 | 166.66 | 173.00 | 338,187 |
| 29 Apr 20 |
168.00000 -2.00 |
175.00 | 168.00 | 175.00 | 47,350 |
| 28 Apr 20 |
170.00000 +0.00 |
174.50 | 165.00 | 174.50 | 19,055 |
| 27 Apr 20 |
170.00000 +0.50 |
174.50 | 163.98 | 174.50 | 77,178 |
| 24 Apr 20 |
169.50000 -0.25 |
174.50 | 166.00 | 174.50 | 29,633 |
| 23 Apr 20 |
169.75000 +1.25 |
173.00 | 165.50 | 165.50 | 21,683 |
| 22 Apr 20 |
168.50000 +1.50 |
175.50 | 165.00 | 174.00 | 30,609 |
| 21 Apr 20 |
167.00000 -5.00 |
177.50 | 167.00 | 177.00 | 20,909 |
| 20 Apr 20 |
172.00000 -2.50 |
177.50 | 166.42 | 177.50 | 49,343 |
| 17 Apr 20 |
174.50000 +0.00 |
177.50 | 169.51 | 177.50 | 92,808 |
| 16 Apr 20 |
174.50000 +0.50 |
174.50 | 167.00 | 167.00 | 108,654 |
| 15 Apr 20 |
174.00000 +3.00 |
174.50 | 166.18 | 173.00 | 168,612 |
| 14 Apr 20 |
171.00000 +6.50 |
173.00 | 162.00 | 162.00 | 258,671 |
| 09 Apr 20 |
164.50000 -4.25 |
176.48 | 162.50 | 170.50 | 338,914 |
| 08 Apr 20 |
168.75000 +6.75 |
169.30 | 162.00 | 162.00 | 323,821 |
| 07 Apr 20 |
162.00000 +6.50 |
165.00 | 156.96 | 160.00 | 280,704 |
| 06 Apr 20 |
155.50000 +11.50 |
157.80 | 145.50 | 150.50 | 244,491 |
| 03 Apr 20 |
144.00000 -13.00 |
159.90 | 141.50 | 155.00 | 47,228 |
| 02 Apr 20 |
157.00000 +4.00 |
163.50 | 150.00 | 150.50 | 120,730 |
| 01 Apr 20 |
153.00000 -0.50 |
156.50 | 144.50 | 156.50 | 39,671 |
| 31 Mar 20 |
153.50000 +1.00 |
158.50 | 147.50 | 156.50 | 128,926 |
| 30 Mar 20 |
152.50000 -2.00 |
160.00 | 149.00 | 154.50 | 35,496 |
| 27 Mar 20 |
154.50000 -8.00 |
163.50 | 154.50 | 157.50 | 26,763 |
| 26 Mar 20 |
162.50000 +7.00 |
164.50 | 150.50 | 160.50 | 105,898 |
| 25 Mar 20 |
155.50000 +12.50 |
160.50 | 145.00 | 145.00 | 64,068 |
| 24 Mar 20 |
143.00000 -8.00 |
158.35 | 143.00 | 158.00 | 374,461 |
| 23 Mar 20 |
151.00000 -5.50 |
159.00 | 150.50 | 159.00 | 246,789 |
| 20 Mar 20 |
156.50000 +10.50 |
158.50 | 140.00 | 143.50 | 1,399,724 |
| 19 Mar 20 |
146.00000 -4.00 |
150.00 | 142.00 | 142.00 | 163,547 |
| 18 Mar 20 |
150.00000 +1.00 |
160.45 | 135.75 | 152.50 | 485,096 |
| 17 Mar 20 |
149.00000 -15.50 |
176.46 | 145.08 | 173.50 | 368,443 |
| 16 Mar 20 |
164.50000 -30.00 |
194.10 | 145.00 | 185.00 | 162,694 |
| 13 Mar 20 |
194.50000 -1.50 |
198.00 | 189.20 | 191.00 | 159,006 |
| 12 Mar 20 |
196.00000 -3.00 |
198.88 | 178.25 | 192.00 | 86,769 |
| 11 Mar 20 |
199.00000 +6.00 |
204.00 | 195.75 | 196.00 | 278,049 |
| 10 Mar 20 |
193.00000 -7.00 |
204.00 | 190.39 | 203.00 | 139,932 |
| 09 Mar 20 |
200.00000 -8.00 |
214.00 | 191.37 | 201.00 | 381,549 |
| 06 Mar 20 |
208.00000 -6.00 |
215.00 | 205.00 | 215.00 | 360,919 |
| 05 Mar 20 |
214.00000 +1.00 |
214.00 | 206.00 | 213.00 | 96,359 |
| 04 Mar 20 |
213.00000 +22.00 |
215.00 | 190.28 | 201.00 | 109,958 |
| 03 Mar 20 |
191.00000 -9.00 |
204.54 | 191.00 | 196.50 | 69,587 |
| 02 Mar 20 |
200.00000 +1.00 |
203.96 | 193.50 | 200.00 | 70,253 |
| 28 Feb 20 |
199.00000 -5.00 |
204.00 | 190.00 | 195.50 | 125,420 |
| 27 Feb 20 |
204.00000 -6.00 |
211.00 | 199.00 | 211.00 | 69,870 |
| 26 Feb 20 |
210.00000 -6.00 |
216.00 | 199.50 | 215.00 | 118,840 |
| 25 Feb 20 |
216.00000 -14.00 |
233.00 | 216.00 | 223.00 | 22,611 |
| 24 Feb 20 |
230.00000 +0.00 |
233.00 | 221.33 | 227.00 | 54,455 |
| 21 Feb 20 |
230.00000 -6.00 |
239.00 | 225.00 | 239.00 | 18,369 |
| 20 Feb 20 |
236.00000 +4.00 |
236.00 | 230.00 | 232.00 | 15,445 |
| 19 Feb 20 |
232.00000 +2.00 |
240.00 | 229.00 | 233.00 | 35,366 |
| 18 Feb 20 |
230.00000 +4.00 |
233.00 | 225.67 | 226.00 | 1,911,567 |
| 17 Feb 20 |
226.00000 -5.00 |
237.00 | 225.00 | 237.00 | 286,042 |
| 14 Feb 20 |
231.00000 -1.00 |
240.00 | 231.00 | 231.00 | 233,971 |
| 13 Feb 20 |
232.00000 -1.50 |
237.00 | 231.21 | 233.00 | 639,410 |
| 12 Feb 20 |
233.50000 +0.50 |
238.00 | 230.00 | 230.00 | 6,601 |
| 11 Feb 20 |
233.00000 -4.00 |
239.00 | 231.00 | 239.00 | 21,936 |
| 10 Feb 20 |
237.00000 -1.00 |
250.00 | 232.00 | 236.00 | 626,770 |
| 07 Feb 20 |
238.00000 -5.00 |
243.00 | 233.00 | 243.00 | 13,469 |
| 06 Feb 20 |
243.00000 -3.00 |
247.00 | 235.00 | 246.00 | 26,643 |
| 05 Feb 20 |
246.00000 +1.00 |
246.00 | 233.00 | 244.00 | 355,542 |
| 04 Feb 20 |
245.00000 +8.00 |
245.00 | 237.00 | 238.00 | 11,800 |
| 03 Feb 20 |
237.00000 +0.00 |
240.38 | 235.00 | 235.00 | 27,991 |
| 31 Jan 20 |
237.00000 -4.00 |
241.00 | 230.00 | 236.00 | 74,527 |
| 30 Jan 20 |
241.00000 -6.00 |
250.00 | 235.00 | 250.00 | 39,528 |
| 29 Jan 20 |
247.00000 -3.00 |
255.00 | 245.00 | 245.00 | 110,472 |
| 28 Jan 20 |
250.00000 -5.00 |
259.20 | 250.00 | 252.00 | 484,226 |
| 27 Jan 20 |
255.00000 +0.00 |
263.00 | 251.00 | 262.00 | 28,133 |
| 24 Jan 20 |
255.00000 -4.00 |
262.23 | 255.00 | 259.00 | 61,501 |
| 23 Jan 20 |
259.00000 -3.00 |
262.00 | 254.00 | 262.00 | 2,507,878 |
| 22 Jan 20 |
262.00000 +2.00 |
263.00 | 256.00 | 263.00 | 74,495 |
| 21 Jan 20 |
260.00000 +0.50 |
265.00 | 256.00 | 265.00 | 394,733 |
| 20 Jan 20 |
259.50000 -3.50 |
265.00 | 258.00 | 265.00 | 2,136,239 |
| 17 Jan 20 |
263.00000 +8.00 |
265.00 | 251.00 | 259.00 | 1,162,330 |
| 16 Jan 20 |
255.00000 +0.00 |
260.00 | 247.46 | 249.00 | 387,396 |
| 15 Jan 20 |
255.00000 +8.00 |
255.00 | 238.89 | 249.00 | 3,151,902 |
| 14 Jan 20 |
247.00000 -3.00 |
247.00 | 241.00 | 241.00 | 16,892 |
| 13 Jan 20 |
250.00000 +8.00 |
250.00 | 242.00 | 249.00 | 134,591 |
| 10 Jan 20 |
242.00000 +1.00 |
249.00 | 236.00 | 236.00 | 50,358 |
| 09 Jan 20 |
241.00000 +4.00 |
242.00 | 236.30 | 242.00 | 18,196 |
| 08 Jan 20 |
237.00000 -5.00 |
241.00 | 236.20 | 240.00 | 14,928 |
| 07 Jan 20 |
242.00000 -4.00 |
242.00 | 235.00 | 241.00 | 17,835 |
| 06 Jan 20 |
246.00000 +2.00 |
246.00 | 235.00 | 246.00 | 31,819 |
| 03 Jan 20 |
244.00000 +3.00 |
254.00 | 240.00 | 248.00 | 652,978 |
| 02 Jan 20 |
241.00000 -9.00 |
250.96 | 241.00 | 243.00 | 77,055 |
| 31 Dec 19 |
250.00000 +0.00 |
250.00 | 242.00 | 248.00 | 16,944 |
| 30 Dec 19 |
250.00000 +3.00 |
250.00 | 236.00 | 247.00 | 160,999 |
| 27 Dec 19 |
247.00000 +2.00 |
249.00 | 237.00 | 249.00 | 18,725 |
| 24 Dec 19 |
245.00000 +1.00 |
245.00 | 237.00 | 237.00 | 11,119 |
| 23 Dec 19 |
244.00000 +1.00 |
250.00 | 235.87 | 250.00 | 309,956 |
| 20 Dec 19 |
243.00000 +3.00 |
256.00 | 237.00 | 245.00 | 48,279 |
| 19 Dec 19 |
240.00000 +2.00 |
244.00 | 234.00 | 238.00 | 646,987 |
| 18 Dec 19 |
238.00000 -1.00 |
243.00 | 237.00 | 238.00 | 23,026 |
| 17 Dec 19 |
239.00000 -7.00 |
246.00 | 234.00 | 241.00 | 43,130 |
| 16 Dec 19 |
246.00000 +11.00 |
248.40 | 236.00 | 236.00 | 22,267 |
| 13 Dec 19 |
235.00000 +0.00 |
248.43 | 231.00 | 241.00 | 88,285 |
| 12 Dec 19 |
235.00000 +3.00 |
235.00 | 226.80 | 234.00 | 27,890 |
| 11 Dec 19 |
232.00000 +7.00 |
233.05 | 225.00 | 228.00 | 63,662 |
| 10 Dec 19 |
225.00000 -10.00 |
233.10 | 225.00 | 226.00 | 96,961 |
| 09 Dec 19 |
235.00000 +0.00 |
236.00 | 225.00 | 230.00 | 1,179,055 |
| 06 Dec 19 |
235.00000 +9.00 |
235.00 | 227.00 | 230.00 | 41,372 |
| 05 Dec 19 |
226.00000 -11.00 |
240.00 | 225.50 | 239.00 | 39,362 |
| 04 Dec 19 |
237.00000 +7.00 |
238.00 | 227.65 | 238.00 | 53,280 |
| 03 Dec 19 |
230.00000 -12.00 |
241.30 | 230.00 | 241.00 | 155,742 |
| 02 Dec 19 |
242.00000 +7.00 |
242.00 | 232.00 | 235.00 | 45,558 |
| 29 Nov 19 |
235.00000 +3.00 |
241.00 | 227.00 | 238.00 | 63,243 |
| 28 Nov 19 |
232.00000 -3.00 |
235.00 | 224.00 | 224.00 | 387,968 |
| 27 Nov 19 |
235.00000 -2.00 |
238.00 | 231.00 | 238.00 | 47,481 |
| 26 Nov 19 |
237.00000 +2.00 |
237.00 | 230.00 | 230.00 | 89,324 |
| 25 Nov 19 |
235.00000 -3.00 |
237.00 | 224.00 | 224.00 | 31,101 |
| 22 Nov 19 |
238.00000 +2.00 |
238.45 | 224.10 | 228.00 | 39,116 |
| 21 Nov 19 |
236.00000 +1.00 |
240.00 | 228.00 | 234.00 | 129,050 |
| 20 Nov 19 |
235.00000 +2.00 |
239.00 | 233.00 | 233.00 | 33,997 |
| 19 Nov 19 |
233.00000 -12.00 |
255.62 | 233.00 | 245.00 | 149,535 |
| 18 Nov 19 |
245.00000 -2.00 |
251.00 | 245.00 | 245.00 | 19,508 |
| 15 Nov 19 |
247.00000 +2.00 |
253.00 | 245.00 | 252.00 | 41,361 |
| 14 Nov 19 |
245.00000 -9.00 |
255.40 | 245.00 | 251.00 | 126,977 |
| 13 Nov 19 |
254.00000 -3.00 |
259.00 | 250.00 | 257.00 | 23,745 |
| 12 Nov 19 |
257.00000 +16.00 |
264.00 | 241.00 | 241.00 | 58,757 |
| 11 Nov 19 |
241.00000 -8.00 |
250.00 | 241.00 | 250.00 | 9,965 |
| 08 Nov 19 |
249.00000 +4.00 |
251.00 | 245.00 | 245.00 | 35,936 |
| 07 Nov 19 |
245.00000 +1.00 |
245.00 | 239.82 | 245.00 | 28,782 |
| 06 Nov 19 |
244.00000 +10.00 |
245.00 | 230.00 | 235.00 | 41,630 |
| 05 Nov 19 |
234.00000 -8.00 |
244.00 | 234.00 | 244.00 | 23,038 |
| 04 Nov 19 |
242.00000 +3.00 |
244.00 | 234.00 | 244.00 | 19,837 |
| 01 Nov 19 |
239.00000 +7.00 |
249.00 | 230.00 | 232.00 | 302,647 |
| 31 Oct 19 |
232.00000 +4.00 |
239.00 | 228.00 | 229.00 | 54,254 |
| 30 Oct 19 |
228.00000 -1.00 |
244.00 | 228.00 | 228.00 | 45,864 |
| 29 Oct 19 |
229.00000 -15.00 |
240.00 | 229.00 | 236.00 | 10,640 |
| 28 Oct 19 |
244.00000 +18.50 |
244.00 | 224.28 | 226.00 | 45,864 |
| 25 Oct 19 |
225.50000 -4.50 |
234.00 | 225.00 | 230.00 | 24,361 |
| 24 Oct 19 |
230.00000 +9.00 |
234.00 | 219.00 | 219.00 | 4,860 |
| 23 Oct 19 |
221.00000 -3.00 |
229.00 | 221.00 | 223.00 | 39,688 |
| 22 Oct 19 |
224.00000 -14.00 |
236.04 | 223.00 | 229.00 | 17,978 |
| 21 Oct 19 |
238.00000 +19.00 |
238.00 | 222.78 | 225.00 | 44,395 |
| 18 Oct 19 |
219.00000 -16.00 |
235.00 | 218.00 | 235.00 | 58,872 |
| 17 Oct 19 |
235.00000 +9.50 |
235.00 | 223.00 | 234.00 | 10,943 |
| 16 Oct 19 |
225.50000 -0.50 |
234.00 | 225.00 | 231.00 | 1,048,563 |
| 15 Oct 19 |
226.00000 +2.00 |
233.00 | 221.00 | 223.00 | 600,665 |
| 14 Oct 19 |
224.00000 -5.00 |
231.60 | 222.00 | 222.00 | 103,021 |
| 11 Oct 19 |
229.00000 +1.00 |
235.00 | 219.00 | 219.00 | 75,567 |
| 10 Oct 19 |
228.00000 +0.00 |
230.00 | 223.00 | 225.00 | 11,930 |
| 09 Oct 19 |
228.00000 -9.00 |
236.00 | 220.00 | 233.00 | 162,690 |
| 08 Oct 19 |
237.00000 +4.00 |
237.00 | 233.00 | 234.00 | 16,396 |
| 07 Oct 19 |
233.00000 -3.00 |
239.00 | 233.00 | 235.00 | 18,613 |
| 04 Oct 19 |
236.00000 -0.50 |
240.00 | 232.00 | 237.00 | 162,614 |
| 03 Oct 19 |
236.50000 -0.50 |
240.09 | 234.00 | 235.00 | 165,645 |
| 02 Oct 19 |
237.00000 -8.00 |
244.00 | 236.00 | 244.00 | 65,660 |
| 01 Oct 19 |
245.00000 -5.00 |
250.00 | 241.00 | 241.00 | 266,166 |
| 30 Sep 19 |
250.00000 -4.00 |
254.00 | 243.00 | 250.00 | 29,416 |
| 27 Sep 19 |
254.00000 +8.00 |
254.00 | 240.00 | 246.00 | 178,503 |
| 26 Sep 19 |
246.00000 -5.00 |
251.88 | 246.00 | 247.00 | 9,722 |
| 25 Sep 19 |
251.00000 -0.50 |
251.00 | 248.00 | 248.00 | 2,549,272 |
| 24 Sep 19 |
251.50000 -6.50 |
258.35 | 249.00 | 255.00 | 112,238 |
| 23 Sep 19 |
258.00000 -7.00 |
265.00 | 255.00 | 265.00 | 1,474,731 |
| 20 Sep 19 |
265.00000 +5.00 |
268.00 | 256.50 | 260.00 | 146,163 |
| 19 Sep 19 |
260.00000 +4.00 |
265.67 | 254.00 | 254.00 | 46,042 |
| 18 Sep 19 |
256.00000 -3.00 |
256.00 | 251.00 | 251.00 | 12,610 |
| 17 Sep 19 |
259.00000 +6.00 |
259.00 | 251.00 | 259.00 | 28,666 |
| 16 Sep 19 |
253.00000 +3.00 |
258.01 | 250.00 | 250.00 | 32,958 |
| 13 Sep 19 |
250.00000 -10.00 |
258.93 | 250.00 | 251.00 | 37,591 |
| 12 Sep 19 |
260.00000 +5.00 |
260.00 | 250.00 | 257.00 | 37,884 |
| 11 Sep 19 |
255.00000 +5.00 |
257.00 | 247.00 | 250.00 | 471,861 |
| 10 Sep 19 |
250.00000 +7.00 |
250.00 | 241.00 | 241.00 | 737,376 |
| 09 Sep 19 |
243.00000 -3.00 |
245.00 | 241.00 | 241.00 | 15,962 |
| 06 Sep 19 |
246.00000 +4.00 |
246.00 | 241.00 | 242.00 | 35,502 |
| 05 Sep 19 |
242.00000 +6.00 |
242.00 | 235.00 | 240.00 | 18,885 |
| 04 Sep 19 |
236.00000 +0.00 |
239.64 | 236.00 | 237.00 | 309,734 |
| 03 Sep 19 |
236.00000 -4.00 |
242.34 | 236.00 | 237.00 | 25,704 |
| 02 Sep 19 |
240.00000 +3.00 |
243.00 | 236.60 | 240.00 | 76,881 |
| 30 Aug 19 |
237.00000 +0.00 |
239.64 | 230.00 | 230.00 | 40,421 |
| 29 Aug 19 |
237.00000 +1.00 |
240.52 | 235.00 | 237.00 | 36,435 |
| 28 Aug 19 |
236.00000 +2.00 |
240.00 | 231.00 | 235.00 | 240,942 |
| 27 Aug 19 |
234.00000 +8.00 |
234.78 | 226.00 | 226.00 | 40,991 |
| 23 Aug 19 |
226.00000 -4.00 |
230.90 | 226.00 | 227.00 | 10,078 |
| 22 Aug 19 |
230.00000 -2.00 |
232.00 | 223.00 | 223.00 | 19,737 |
| 21 Aug 19 |
232.00000 +6.00 |
232.00 | 225.00 | 230.00 | 16,809 |
| 20 Aug 19 |
226.00000 -1.00 |
228.00 | 221.00 | 227.00 | 66,599 |
| 19 Aug 19 |
227.00000 -2.00 |
230.00 | 227.00 | 228.00 | 21,799 |
| 16 Aug 19 |
229.00000 +0.00 |
230.00 | 227.50 | 230.00 | 17,266 |
| 15 Aug 19 |
229.00000 +6.00 |
230.00 | 222.40 | 226.00 | 45,551 |
| 14 Aug 19 |
223.00000 +4.00 |
224.00 | 218.00 | 218.00 | 54,217 |
| 13 Aug 19 |
219.00000 +2.00 |
225.00 | 215.00 | 225.00 | 24,086 |
| 12 Aug 19 |
217.00000 +3.00 |
221.00 | 210.00 | 215.00 | 47,181 |
| 09 Aug 19 |
214.00000 +4.00 |
219.00 | 210.00 | 213.00 | 96,513 |
| 08 Aug 19 |
210.00000 -3.00 |
217.00 | 207.00 | 208.00 | 18,430 |
| 07 Aug 19 |
213.00000 -8.00 |
225.23 | 205.00 | 215.00 | 132,036 |
| 06 Aug 19 |
221.00000 +7.00 |
223.00 | 214.00 | 219.00 | 184,834 |
| 05 Aug 19 |
214.00000 -5.00 |
221.90 | 214.00 | 217.00 | 25,328 |
| 02 Aug 19 |
219.00000 +1.00 |
224.44 | 215.53 | 217.00 | 66,855 |
| 01 Aug 19 |
218.00000 -1.00 |
224.00 | 216.00 | 218.00 | 31,361 |
| 31 Jul 19 |
219.00000 -3.00 |
226.00 | 217.80 | 222.00 | 44,121 |
| 30 Jul 19 |
222.00000 +1.00 |
228.00 | 219.00 | 220.00 | 64,889 |
| 29 Jul 19 |
221.00000 -4.00 |
226.00 | 220.00 | 220.00 | 128,744 |
| 26 Jul 19 |
225.00000 -1.00 |
228.00 | 222.00 | 225.00 | 56,074 |
| 25 Jul 19 |
226.00000 +0.00 |
233.00 | 225.00 | 226.00 | 26,818 |
| 24 Jul 19 |
226.00000 -3.00 |
235.00 | 224.00 | 232.00 | 44,442 |
| 23 Jul 19 |
229.00000 +0.00 |
233.50 | 227.00 | 233.00 | 51,243 |
| 22 Jul 19 |
229.00000 +0.00 |
235.00 | 225.00 | 225.00 | 35,357 |
| 19 Jul 19 |
229.00000 -2.00 |
232.70 | 225.00 | 231.00 | 129,695 |
| 18 Jul 19 |
231.00000 +3.00 |
235.00 | 230.00 | 230.00 | 14,231 |
| 17 Jul 19 |
228.00000 +1.00 |
233.00 | 225.00 | 227.00 | 107,040 |
| 16 Jul 19 |
227.00000 +2.00 |
232.00 | 222.20 | 226.00 | 40,638 |
| 15 Jul 19 |
225.00000 -6.00 |
234.00 | 225.00 | 227.00 | 33,161 |
| 12 Jul 19 |
231.00000 +1.00 |
236.00 | 228.00 | 231.00 | 11,848 |
| 11 Jul 19 |
230.00000 +0.00 |
239.00 | 228.77 | 232.00 | 34,288 |
| 10 Jul 19 |
230.00000 -5.00 |
237.00 | 226.00 | 228.00 | 137,317 |
| 09 Jul 19 |
235.00000 -1.00 |
238.00 | 228.00 | 228.00 | 88,169 |
| 08 Jul 19 |
236.00000 -1.00 |
240.00 | 232.50 | 236.00 | 24,476 |
| 05 Jul 19 |
237.00000 -3.00 |
240.00 | 230.00 | 240.00 | 885,760 |
| 04 Jul 19 |
240.00000 +2.00 |
240.00 | 236.00 | 238.00 | 66,146 |
| 03 Jul 19 |
238.00000 +0.00 |
238.00 | 235.00 | 235.00 | 77,843 |
| 02 Jul 19 |
238.00000 +8.00 |
238.00 | 232.00 | 232.00 | 248,571 |
| 01 Jul 19 |
230.00000 -1.00 |
237.00 | 224.40 | 230.00 | 26,480 |
| 28 Jun 19 |
231.00000 -3.00 |
236.00 | 222.50 | 235.00 | 36,299 |
| 27 Jun 19 |
234.00000 -1.00 |
240.00 | 230.00 | 235.00 | 73,028 |
| 26 Jun 19 |
235.00000 -7.00 |
242.00 | 235.00 | 238.00 | 507,703 |
| 25 Jun 19 |
242.00000 +4.00 |
247.00 | 238.00 | 238.00 | 12,888 |
| 24 Jun 19 |
238.00000 -8.00 |
247.00 | 238.00 | 247.00 | 17,617 |
| 21 Jun 19 |
246.00000 +11.00 |
246.00 | 235.00 | 235.00 | 988,339 |
| 20 Jun 19 |
235.00000 +0.00 |
236.00 | 235.00 | 236.00 | 69,302 |
| 19 Jun 19 |
235.00000 +0.00 |
238.00 | 235.00 | 237.00 | 30,706 |
| 18 Jun 19 |
235.00000 +0.00 |
242.00 | 235.00 | 235.00 | 19,853 |
| 17 Jun 19 |
235.00000 -6.00 |
244.00 | 235.00 | 244.00 | 48,162 |
| 14 Jun 19 |
241.00000 +4.00 |
244.00 | 235.00 | 235.00 | 79,954 |
| 13 Jun 19 |
237.00000 +2.00 |
241.00 | 236.00 | 237.00 | 76,437 |
| 12 Jun 19 |
235.00000 -7.00 |
243.00 | 233.00 | 233.00 | 21,822 |
| 11 Jun 19 |
242.00000 +6.00 |
244.00 | 238.40 | 242.00 | 700,895 |
| 10 Jun 19 |
236.00000 +0.00 |
241.00 | 233.95 | 240.00 | 56,168 |
| 07 Jun 19 |
236.00000 -3.00 |
242.00 | 231.00 | 231.00 | 47,419 |
| 06 Jun 19 |
239.00000 +2.00 |
242.00 | 233.00 | 242.00 | 52,158 |
| 05 Jun 19 |
237.00000 -3.00 |
241.10 | 233.00 | 240.00 | 3,012,569 |
| 04 Jun 19 |
240.00000 -5.00 |
250.00 | 240.00 | 248.00 | 27,427 |
| 03 Jun 19 |
245.00000 -6.00 |
256.00 | 245.00 | 251.00 | 152,211 |
| 31 May 19 |
251.00000 -2.50 |
255.80 | 251.00 | 251.00 | 40,211 |
| 30 May 19 |
253.50000 -1.50 |
257.00 | 251.11 | 253.00 | 58,253 |
| 29 May 19 |
255.00000 -1.00 |
257.10 | 252.92 | 256.00 | 368,794 |
| 28 May 19 |
256.00000 +6.00 |
257.19 | 246.00 | 246.00 | 157,860 |
| 24 May 19 |
250.00000 -4.00 |
255.00 | 248.04 | 251.00 | 193,248 |
| 23 May 19 |
254.00000 -1.00 |
261.00 | 245.78 | 260.00 | 38,629 |
| 22 May 19 |
255.00000 +10.00 |
258.00 | 243.00 | 243.00 | 118,950 |
| 21 May 19 |
245.00000 -3.50 |
254.26 | 245.00 | 246.00 | 54,081 |
| 20 May 19 |
248.50000 +3.50 |
251.00 | 246.55 | 247.00 | 72,105 |
| 17 May 19 |
245.00000 +2.00 |
245.00 | 244.00 | 244.00 | 50,897 |
| 16 May 19 |
243.00000 +4.00 |
245.00 | 242.60 | 243.00 | 49,333 |
| 15 May 19 |
239.00000 -7.00 |
247.00 | 239.00 | 244.00 | 43,129 |
| 14 May 19 |
246.00000 +1.00 |
246.00 | 236.00 | 240.00 | 133,316 |
| 13 May 19 |
245.00000 +0.00 |
249.00 | 240.00 | 249.00 | 170,947 |
| 10 May 19 |
245.00000 -1.00 |
252.00 | 243.00 | 250.00 | 3,573,423 |
| 09 May 19 |
246.00000 +7.00 |
250.90 | 242.00 | 242.00 | 240,870 |
| 08 May 19 |
239.00000 -7.00 |
252.00 | 236.00 | 240.00 | 47,899 |
| 07 May 19 |
246.00000 -5.00 |
252.00 | 244.90 | 252.00 | 89,855 |
| 03 May 19 |
251.00000 +7.00 |
251.00 | 244.00 | 250.00 | 47,085 |
| 02 May 19 |
244.00000 +0.00 |
247.00 | 242.00 | 242.00 | 55,647 |
| 01 May 19 |
244.00000 -4.00 |
248.00 | 243.00 | 244.00 | 44,829 |
| 30 Apr 19 |
248.00000 +3.00 |
250.83 | 242.00 | 242.00 | 78,785 |
| 29 Apr 19 |
245.00000 -4.00 |
249.69 | 244.00 | 249.00 | 561,055 |
| 26 Apr 19 |
249.00000 +8.00 |
251.00 | 242.00 | 244.00 | 220,174 |
| 25 Apr 19 |
241.00000 -3.00 |
242.90 | 239.00 | 239.00 | 22,609 |
| 24 Apr 19 |
244.00000 -7.00 |
252.00 | 241.00 | 250.00 | 40,957 |
| 23 Apr 19 |
251.00000 +1.00 |
252.00 | 249.00 | 250.00 | 125,433 |
| 18 Apr 19 |
250.00000 +2.00 |
251.75 | 247.00 | 250.00 | 52,889 |
| 17 Apr 19 |
248.00000 +3.00 |
250.45 | 242.00 | 243.00 | 64,364 |
| 16 Apr 19 |
245.00000 +5.00 |
246.28 | 240.00 | 240.00 | 57,378 |
| 15 Apr 19 |
240.00000 +3.00 |
242.00 | 236.50 | 242.00 | 18,199 |
| 12 Apr 19 |
237.00000 +1.00 |
242.00 | 234.00 | 240.00 | 16,412 |
| 11 Apr 19 |
236.00000 +1.00 |
239.00 | 234.40 | 238.00 | 56,802 |
| 10 Apr 19 |
235.00000 +4.00 |
239.00 | 231.00 | 231.00 | 190,693 |
| 09 Apr 19 |
231.00000 -5.00 |
241.00 | 231.00 | 235.00 | 165,546 |
| 08 Apr 19 |
236.00000 +1.00 |
240.00 | 232.00 | 237.00 | 123,092 |
| 05 Apr 19 |
235.00000 -2.00 |
243.70 | 235.00 | 236.00 | 109,292 |
| 04 Apr 19 |
237.00000 +6.00 |
238.50 | 229.08 | 233.00 | 108,785 |
| 03 Apr 19 |
231.00000 +11.00 |
234.00 | 220.00 | 220.00 | 84,077 |
| 02 Apr 19 |
220.00000 +6.00 |
226.83 | 214.01 | 220.00 | 1,175,511 |
| 01 Apr 19 |
214.00000 -3.50 |
219.34 | 212.00 | 212.00 | 46,541 |
| 29 Mar 19 |
217.50000 +4.00 |
218.50 | 212.50 | 216.50 | 192,890 |
| 28 Mar 19 |
213.50000 +1.50 |
220.50 | 212.44 | 215.00 | 110,420 |
| 27 Mar 19 |
212.00000 +0.50 |
217.50 | 205.50 | 208.00 | 52,807 |
| 26 Mar 19 |
211.50000 -1.00 |
218.75 | 210.00 | 218.50 | 41,588 |
| 25 Mar 19 |
212.50000 +2.00 |
220.00 | 207.60 | 209.00 | 44,146 |
| 22 Mar 19 |
210.50000 -15.50 |
223.00 | 210.00 | 221.00 | 81,440 |
| 21 Mar 19 |
226.00000 -2.50 |
238.00 | 223.50 | 238.00 | 587,148 |
| 20 Mar 19 |
228.50000 +1.50 |
234.00 | 228.00 | 228.50 | 1,121,317 |
| 19 Mar 19 |
227.00000 -3.50 |
238.00 | 227.00 | 231.50 | 109,489 |
| 18 Mar 19 |
230.50000 +2.50 |
237.50 | 223.50 | 223.50 | 144,005 |
| 15 Mar 19 |
228.00000 +16.00 |
228.00 | 212.00 | 215.00 | 165,743 |
| 14 Mar 19 |
212.00000 -4.50 |
224.00 | 208.00 | 224.00 | 60,224 |
| 13 Mar 19 |
216.50000 +10.50 |
224.00 | 204.00 | 204.00 | 245,241 |
| 12 Mar 19 |
206.00000 +4.00 |
210.00 | 200.00 | 200.00 | 59,107 |
| 11 Mar 19 |
202.00000 +2.00 |
208.00 | 200.00 | 200.00 | 65,305 |
| 08 Mar 19 |
200.00000 -2.00 |
207.57 | 200.00 | 207.00 | 136,552 |
| 07 Mar 19 |
202.00000 -0.50 |
213.50 | 202.00 | 207.50 | 98,895 |
| 06 Mar 19 |
202.50000 +0.50 |
218.50 | 199.00 | 208.00 | 1,648,561 |
| 05 Mar 19 |
202.00000 +10.20 |
203.50 | 179.14 | 190.00 | 74,285 |
| 04 Mar 19 |
191.80000 +1.00 |
193.00 | 185.90 | 193.00 | 119,281 |
| 01 Mar 19 |
190.80000 +12.80 |
190.80 | 176.00 | 176.00 | 58,850 |
| 28 Feb 19 |
178.00000 -6.00 |
192.00 | 176.52 | 190.80 | 75,792 |
| 27 Feb 19 |
184.00000 -11.20 |
197.30 | 179.20 | 195.00 | 103,352 |
| 26 Feb 19 |
195.20000 -1.80 |
200.35 | 192.00 | 192.00 | 189,918 |
| 25 Feb 19 |
197.00000 +1.00 |
202.50 | 193.48 | 198.60 | 96,578 |
| 22 Feb 19 |
196.00000 +0.00 |
203.50 | 195.40 | 200.00 | 78,582 |
| 21 Feb 19 |
196.00000 +1.00 |
203.50 | 195.00 | 203.50 | 36,770 |
| 20 Feb 19 |
195.00000 -3.00 |
202.50 | 192.00 | 198.00 | 88,533 |
| 19 Feb 19 |
198.00000 +2.00 |
201.50 | 195.00 | 196.00 | 120,627 |
| 18 Feb 19 |
196.00000 +1.00 |
202.32 | 193.00 | 193.00 | 70,915 |
| 15 Feb 19 |
195.00000 +1.80 |
202.57 | 192.00 | 192.00 | 51,763 |
| 14 Feb 19 |
193.20000 +3.20 |
201.00 | 188.00 | 188.00 | 42,561 |
| 13 Feb 19 |
190.00000 -7.60 |
201.00 | 190.00 | 196.00 | 71,881 |
| 12 Feb 19 |
197.60001 +9.00 |
197.60 | 186.00 | 192.00 | 488,931 |
| 11 Feb 19 |
188.60001 -6.20 |
195.80 | 188.40 | 194.00 | 218,579 |
| 08 Feb 19 |
194.80000 +1.00 |
199.90 | 190.00 | 191.00 | 58,197 |
| 07 Feb 19 |
193.80000 -1.40 |
204.00 | 180.90 | 193.00 | 119,292 |
| 06 Feb 19 |
195.20000 -9.80 |
205.00 | 194.00 | 202.00 | 84,048 |
| 05 Feb 19 |
205.00000 +2.00 |
210.00 | 204.18 | 205.50 | 58,468 |
| 04 Feb 19 |
203.00000 -2.00 |
207.45 | 200.00 | 200.00 | 31,571 |
| 01 Feb 19 |
205.00000 -0.50 |
207.50 | 203.00 | 203.00 | 36,427 |
| 31 Jan 19 |
205.50000 +0.50 |
209.50 | 204.00 | 204.00 | 64,996 |
| 30 Jan 19 |
205.00000 +1.00 |
208.00 | 199.00 | 199.00 | 52,894 |
| 29 Jan 19 |
204.00000 -0.50 |
209.50 | 201.00 | 201.00 | 53,981 |
| 28 Jan 19 |
204.50000 +7.50 |
210.58 | 202.50 | 207.00 | 153,339 |
| 25 Jan 19 |
197.00000 +2.00 |
198.64 | 190.00 | 190.20 | 17,396,560 |
| 24 Jan 19 |
195.00000 +0.60 |
205.00 | 194.80 | 194.80 | 6,246 |
| 23 Jan 19 |
194.39999 -4.60 |
205.00 | 193.00 | 205.00 | 41,338 |
| 22 Jan 19 |
199.00000 +5.60 |
202.34 | 190.00 | 191.00 | 26,344 |
| 21 Jan 19 |
193.39999 -0.20 |
200.50 | 193.00 | 193.00 | 11,506 |
| 18 Jan 19 |
193.60001 +0.80 |
198.68 | 190.80 | 190.80 | 8,215 |
| 17 Jan 19 |
192.80000 -5.00 |
203.50 | 190.20 | 203.00 | 32,977 |
| 16 Jan 19 |
197.80000 -1.20 |
205.00 | 191.60 | 191.60 | 63,902 |
| 15 Jan 19 |
199.00000 +3.00 |
202.00 | 191.60 | 191.60 | 11,553 |
| 14 Jan 19 |
196.00000 -4.00 |
204.50 | 195.00 | 195.00 | 14,027 |
| 11 Jan 19 |
200.00000 -1.00 |
203.67 | 196.81 | 201.50 | 38,493 |
| 10 Jan 19 |
201.00000 +1.20 |
205.00 | 194.90 | 199.20 | 516,913 |
| 09 Jan 19 |
199.80000 +2.60 |
202.00 | 195.00 | 195.00 | 105,133 |
| 08 Jan 19 |
197.20000 -3.30 |
203.00 | 194.00 | 194.00 | 360,466 |
| 07 Jan 19 |
200.50000 +4.50 |
201.50 | 192.86 | 198.80 | 382,648 |
| 04 Jan 19 |
196.00000 +4.00 |
200.00 | 193.40 | 200.00 | 66,462 |
| 03 Jan 19 |
192.00000 -6.20 |
198.08 | 189.40 | 189.40 | 514,891 |
| 02 Jan 19 |
198.20000 +2.40 |
199.00 | 191.20 | 191.20 | 51,626 |
| 31 Dec 18 |
195.80000 -3.00 |
198.40 | 191.20 | 191.20 | 32,751 |
| 28 Dec 18 |
198.80000 +7.40 |
199.00 | 191.80 | 196.60 | 43,299 |
| 27 Dec 18 |
191.39999 +0.20 |
199.00 | 191.20 | 192.40 | 23,131 |
| 24 Dec 18 |
191.20000 +0.00 |
200.00 | 191.20 | 199.80 | 16,005 |
| 21 Dec 18 |
191.20000 -8.60 |
200.50 | 189.80 | 198.00 | 153,987 |
| 20 Dec 18 |
199.80000 +4.00 |
205.50 | 192.00 | 205.50 | 44,652 |
| 19 Dec 18 |
195.80000 +1.80 |
202.00 | 195.20 | 197.00 | 37,634 |
| 18 Dec 18 |
194.00000 -4.00 |
207.00 | 191.59 | 207.00 | 45,704 |
| 17 Dec 18 |
198.00000 +0.00 |
204.50 | 198.00 | 201.00 | 14,145 |
| 14 Dec 18 |
198.00000 -3.50 |
207.25 | 198.00 | 202.00 | 85,384 |
| 13 Dec 18 |
201.50000 -3.00 |
205.00 | 201.50 | 202.00 | 30,739 |
| 12 Dec 18 |
204.50000 +0.50 |
204.50 | 202.00 | 202.00 | 585,422 |
| 11 Dec 18 |
204.00000 +0.00 |
208.50 | 202.62 | 206.00 | 54,837 |
| 10 Dec 18 |
204.00000 +2.00 |
205.50 | 201.24 | 202.50 | 46,848 |
| 07 Dec 18 |
202.00000 -2.50 |
208.50 | 201.50 | 202.00 | 41,368 |
| 06 Dec 18 |
204.50000 -1.50 |
212.50 | 203.50 | 205.00 | 78,067 |
| 05 Dec 18 |
206.00000 -6.00 |
212.27 | 202.50 | 211.00 | 60,353 |
| 04 Dec 18 |
212.00000 +0.00 |
217.50 | 211.50 | 216.00 | 59,044 |
| 03 Dec 18 |
212.00000 +1.00 |
214.00 | 205.50 | 211.50 | 3,428,535 |
| 30 Nov 18 |
211.00000 +8.50 |
212.50 | 202.50 | 206.50 | 1,430,123 |
| 29 Nov 18 |
202.50000 -5.50 |
210.00 | 200.38 | 209.50 | 3,148,464 |
| 28 Nov 18 |
208.00000 +4.50 |
210.50 | 199.59 | 203.00 | 102,280 |
| 27 Nov 18 |
203.50000 +1.00 |
206.50 | 200.94 | 201.50 | 312,474 |
| 26 Nov 18 |
202.50000 -3.00 |
210.00 | 202.50 | 210.00 | 48,637 |
| 23 Nov 18 |
205.50000 +0.50 |
208.03 | 203.00 | 205.00 | 154,651 |
| 22 Nov 18 |
205.00000 -2.00 |
207.00 | 204.00 | 205.50 | 558,470 |
| 21 Nov 18 |
207.00000 +2.00 |
211.50 | 205.00 | 205.00 | 776,745 |
| 20 Nov 18 |
205.00000 -7.00 |
210.50 | 204.00 | 210.00 | 1,723,260 |
| 19 Nov 18 |
212.00000 +0.00 |
212.50 | 208.00 | 208.00 | 97,161 |
| 16 Nov 18 |
212.00000 -6.00 |
218.50 | 210.00 | 214.50 | 141,866 |
| 15 Nov 18 |
218.00000 -1.00 |
218.50 | 205.50 | 206.00 | 70,686 |
| 14 Nov 18 |
219.00000 +1.50 |
224.50 | 214.00 | 217.50 | 108,413 |
| 13 Nov 18 |
217.50000 +1.50 |
218.00 | 210.00 | 210.00 | 126,039 |
| 12 Nov 18 |
216.00000 +0.00 |
218.50 | 210.00 | 217.00 | 42,202 |
| 09 Nov 18 |
216.00000 -4.00 |
217.50 | 205.50 | 205.50 | 37,533 |
| 08 Nov 18 |
220.00000 +5.00 |
220.00 | 209.00 | 209.50 | 24,623 |
| 07 Nov 18 |
215.00000 +1.50 |
223.50 | 207.00 | 212.50 | 30,675 |
| 06 Nov 18 |
213.50000 -1.50 |
225.00 | 210.50 | 215.00 | 38,426 |
| 05 Nov 18 |
215.00000 +3.00 |
226.51 | 211.00 | 211.50 | 35,757 |
| 02 Nov 18 |
212.00000 +2.00 |
219.65 | 207.90 | 210.50 | 72,585 |
| 01 Nov 18 |
210.00000 -2.00 |
218.25 | 210.00 | 215.00 | 273,205 |
| 31 Oct 18 |
212.00000 +4.00 |
216.94 | 208.90 | 211.00 | 1,718,089 |
| 30 Oct 18 |
208.00000 -1.50 |
209.05 | 207.97 | 209.00 | 32,621 |
| 29 Oct 18 |
209.50000 +8.50 |
214.91 | 198.60 | 199.20 | 126,026 |
| 26 Oct 18 |
201.00000 -4.00 |
206.45 | 197.40 | 197.40 | 82,248 |
| 25 Oct 18 |
205.00000 -10.00 |
224.50 | 201.45 | 224.00 | 699,103 |
| 24 Oct 18 |
215.00000 -16.50 |
223.38 | 211.75 | 218.00 | 150,948 |
| 23 Oct 18 |
231.50000 +1.50 |
233.00 | 217.00 | 223.50 | 28,088 |
| 22 Oct 18 |
230.00000 -10.50 |
240.00 | 224.50 | 236.50 | 24,885 |
| 19 Oct 18 |
240.50000 +12.00 |
240.50 | 226.00 | 226.50 | 27,896 |
| 18 Oct 18 |
228.50000 -2.00 |
239.10 | 227.00 | 227.00 | 28,158 |
| 17 Oct 18 |
230.50000 -8.50 |
241.00 | 230.00 | 234.00 | 81,991 |
| 16 Oct 18 |
239.00000 +12.00 |
239.00 | 222.08 | 233.00 | 610,293 |
| 15 Oct 18 |
227.00000 -5.50 |
235.00 | 226.00 | 235.00 | 69,304 |
| 12 Oct 18 |
232.50000 +13.50 |
240.00 | 221.00 | 225.50 | 219,604 |
| 11 Oct 18 |
219.00000 -9.00 |
221.14 | 210.50 | 217.50 | 408,196 |
| 10 Oct 18 |
228.00000 -19.00 |
250.00 | 223.23 | 250.00 | 858,769 |
| 09 Oct 18 |
247.00000 -3.00 |
256.00 | 244.00 | 252.50 | 100,576 |
| 08 Oct 18 |
250.00000 -8.00 |
262.50 | 250.00 | 262.50 | 93,100 |
| 05 Oct 18 |
258.00000 -3.00 |
264.25 | 258.00 | 261.50 | 108,867 |
| 04 Oct 18 |
261.00000 -5.00 |
267.00 | 260.50 | 267.00 | 39,688 |
| 03 Oct 18 |
266.00000 +1.00 |
267.00 | 262.00 | 262.00 | 1,175,442 |
| 02 Oct 18 |
265.00000 +2.00 |
267.34 | 261.50 | 265.00 | 1,027,921 |
| 01 Oct 18 |
263.00000 +3.00 |
263.00 | 253.00 | 261.50 | 41,121 |
| 28 Sep 18 |
260.00000 +1.50 |
260.00 | 256.50 | 258.00 | 165,792 |
| 27 Sep 18 |
258.50000 -1.50 |
260.00 | 255.80 | 256.50 | 15,910 |
| 26 Sep 18 |
260.00000 +9.00 |
260.00 | 245.00 | 245.00 | 100,857 |
| 25 Sep 18 |
251.00000 -2.00 |
257.00 | 251.00 | 257.00 | 597,289 |
| 24 Sep 18 |
253.00000 +0.00 |
257.00 | 252.50 | 253.00 | 158,579 |
| 21 Sep 18 |
253.00000 -6.50 |
259.50 | 253.00 | 254.00 | 83,003 |
| 20 Sep 18 |
259.50000 +6.50 |
260.00 | 253.50 | 256.00 | 16,107 |
| 19 Sep 18 |
253.00000 -0.50 |
258.00 | 253.00 | 253.50 | 55,928 |
| 18 Sep 18 |
253.50000 -0.50 |
260.00 | 253.00 | 257.00 | 25,513 |
| 17 Sep 18 |
254.00000 +0.00 |
258.68 | 254.00 | 254.00 | 25,864 |
| 14 Sep 18 |
254.00000 +0.00 |
259.50 | 254.00 | 254.00 | 55,775 |
| 13 Sep 18 |
254.00000 +3.00 |
259.50 | 250.00 | 250.00 | 61,429 |
| 12 Sep 18 |
251.00000 -1.50 |
260.00 | 248.00 | 256.50 | 80,789 |
| 11 Sep 18 |
252.50000 -7.50 |
262.40 | 250.00 | 255.00 | 63,342 |
| 10 Sep 18 |
260.00000 -2.50 |
262.50 | 253.50 | 262.50 | 69,838 |
| 07 Sep 18 |
262.50000 -2.50 |
265.50 | 251.16 | 255.50 | 1,509,025 |
| 06 Sep 18 |
265.00000 +1.00 |
268.00 | 263.00 | 263.50 | 55,424 |
| 05 Sep 18 |
264.00000 -5.50 |
268.00 | 263.00 | 265.50 | 161,579 |
| 04 Sep 18 |
269.50000 +4.50 |
274.50 | 261.00 | 274.50 | 73,069 |
| 03 Sep 18 |
265.00000 -5.00 |
275.00 | 263.50 | 268.00 | 66,245 |
| 31 Aug 18 |
270.00000 +2.50 |
271.50 | 264.50 | 268.50 | 39,023 |
| 30 Aug 18 |
267.50000 +2.00 |
269.01 | 263.00 | 266.00 | 630,641 |
| 29 Aug 18 |
265.50000 -12.50 |
275.50 | 265.00 | 269.00 | 45,789 |
| 28 Aug 18 |
278.00000 +10.50 |
278.00 | 267.00 | 269.50 | 145,711 |
| 24 Aug 18 |
267.50000 -0.50 |
269.00 | 264.50 | 265.50 | 71,444 |
| 23 Aug 18 |
268.00000 -2.50 |
273.00 | 265.00 | 273.00 | 160,630 |
| 22 Aug 18 |
270.50000 -10.50 |
282.00 | 269.50 | 282.00 | 40,082 |
| 21 Aug 18 |
281.00000 +0.00 |
282.00 | 267.00 | 282.00 | 84,956 |
| 20 Aug 18 |
281.00000 +16.00 |
281.00 | 266.74 | 267.50 | 224,843 |
| 17 Aug 18 |
265.00000 +4.50 |
266.50 | 259.50 | 262.00 | 673,501 |
| 16 Aug 18 |
260.50000 +4.00 |
267.00 | 255.00 | 255.00 | 544,378 |
| 15 Aug 18 |
256.50000 -6.50 |
265.00 | 251.10 | 265.00 | 55,641 |
| 14 Aug 18 |
263.00000 +1.00 |
265.00 | 253.50 | 260.00 | 143,689 |
| 13 Aug 18 |
262.00000 -3.00 |
270.00 | 260.00 | 270.00 | 113,623 |
| 10 Aug 18 |
265.00000 +6.00 |
269.50 | 258.32 | 260.00 | 500,275 |
| 09 Aug 18 |
259.00000 +3.00 |
260.00 | 250.33 | 254.00 | 413,355 |
| 08 Aug 18 |
256.00000 +36.00 |
265.00 | 238.00 | 238.00 | 586,177 |
| 07 Aug 18 |
220.00000 +0.00 |
229.00 | 215.36 | 220.00 | 311,979 |
| 06 Aug 18 |
220.00000 -9.00 |
228.97 | 220.00 | 228.50 | 84,657 |
| 03 Aug 18 |
229.00000 -5.00 |
235.00 | 225.00 | 233.00 | 126,739 |
| 02 Aug 18 |
234.00000 +3.00 |
235.00 | 228.00 | 230.50 | 134,107 |
| 01 Aug 18 |
231.00000 +0.00 |
234.50 | 229.00 | 229.00 | 164,401 |
| 31 Jul 18 |
231.00000 +11.00 |
234.50 | 225.10 | 229.00 | 267,899 |
| 30 Jul 18 |
220.00000 -7.50 |
230.50 | 220.00 | 227.50 | 52,718 |
| 27 Jul 18 |
227.50000 -1.50 |
234.00 | 227.50 | 229.00 | 242,398 |
| 26 Jul 18 |
229.00000 -6.00 |
240.00 | 229.00 | 235.00 | 40,001 |
| 25 Jul 18 |
235.00000 -7.50 |
248.53 | 235.00 | 244.00 | 51,280 |
| 24 Jul 18 |
242.50000 +0.00 |
257.50 | 242.50 | 248.00 | 33,567 |
| 23 Jul 18 |
242.50000 -4.50 |
257.50 | 242.50 | 252.50 | 24,914 |
| 20 Jul 18 |
247.00000 -0.50 |
252.14 | 247.00 | 247.00 | 30,528 |
| 19 Jul 18 |
247.50000 -4.00 |
250.50 | 244.50 | 245.50 | 334,930 |
| 18 Jul 18 |
251.50000 +1.50 |
252.50 | 245.00 | 245.00 | 30,164 |
| 17 Jul 18 |
250.00000 +4.00 |
250.00 | 245.00 | 245.00 | 14,016 |
| 16 Jul 18 |
246.00000 +0.50 |
246.00 | 245.00 | 245.00 | 9,567 |
| 13 Jul 18 |
245.50000 +0.50 |
246.00 | 242.50 | 245.00 | 11,331 |
| 12 Jul 18 |
245.00000 -3.00 |
247.18 | 242.50 | 245.00 | 56,275 |
| 11 Jul 18 |
248.00000 +0.50 |
250.00 | 240.50 | 243.00 | 47,693 |
| 10 Jul 18 |
247.50000 -0.50 |
247.50 | 236.70 | 245.00 | 48,408 |
| 09 Jul 18 |
248.00000 +3.00 |
250.00 | 244.00 | 245.00 | 4,806 |
| 06 Jul 18 |
245.00000 -2.00 |
246.00 | 239.50 | 245.50 | 9,795 |
| 05 Jul 18 |
247.00000 -3.00 |
248.50 | 243.00 | 247.50 | 41,365 |
| 04 Jul 18 |
250.00000 +8.00 |
250.00 | 235.00 | 235.00 | 13,309 |
| 03 Jul 18 |
242.00000 -7.00 |
246.85 | 240.00 | 240.00 | 261,585 |
| 02 Jul 18 |
249.00000 +6.50 |
250.00 | 239.00 | 245.50 | 46,944 |
| 29 Jun 18 |
242.50000 +6.50 |
252.50 | 239.35 | 244.50 | 147,388 |
| 28 Jun 18 |
236.00000 -11.50 |
248.00 | 233.25 | 242.00 | 76,431 |
| 27 Jun 18 |
247.50000 -1.00 |
252.00 | 238.00 | 252.00 | 402,432 |
| 26 Jun 18 |
248.50000 +2.00 |
252.00 | 243.80 | 248.50 | 20,100 |
| 25 Jun 18 |
246.50000 -4.50 |
252.00 | 241.60 | 242.00 | 34,177 |
| 22 Jun 18 |
251.00000 +6.50 |
251.00 | 240.50 | 250.00 | 166,495 |
| 21 Jun 18 |
244.50000 -5.50 |
259.50 | 240.00 | 259.50 | 59,334 |
| 20 Jun 18 |
250.00000 +3.50 |
252.00 | 247.00 | 247.50 | 172,482 |
| 19 Jun 18 |
246.50000 -5.00 |
254.00 | 245.00 | 250.00 | 613,740 |
| 18 Jun 18 |
251.50000 -2.50 |
257.00 | 251.50 | 254.00 | 32,478 |
| 15 Jun 18 |
254.00000 +2.50 |
258.00 | 247.75 | 254.00 | 112,022 |
| 14 Jun 18 |
251.50000 -7.00 |
260.75 | 251.00 | 259.50 | 68,952 |
| 13 Jun 18 |
258.50000 +3.50 |
265.00 | 256.00 | 256.00 | 274,638 |
| 12 Jun 18 |
255.00000 -8.00 |
264.50 | 255.00 | 260.00 | 3,535,050 |
| 11 Jun 18 |
263.00000 +3.00 |
263.00 | 251.00 | 254.50 | 49,612 |
| 08 Jun 18 |
260.00000 +5.50 |
263.95 | 243.98 | 258.50 | 97,927 |
| 07 Jun 18 |
254.50000 -8.50 |
265.43 | 253.50 | 265.00 | 85,801 |
| 06 Jun 18 |
263.00000 +11.00 |
265.00 | 248.25 | 255.00 | 87,053 |
| 05 Jun 18 |
252.00000 +1.50 |
259.50 | 247.00 | 259.50 | 61,921 |
| 04 Jun 18 |
250.50000 +0.50 |
259.50 | 245.00 | 252.00 | 23,116 |
| 01 Jun 18 |
250.00000 -3.00 |
259.50 | 246.64 | 259.50 | 33,419 |
| 31 May 18 |
253.00000 +3.00 |
255.00 | 243.50 | 245.50 | 56,786 |
| 30 May 18 |
250.00000 -3.00 |
254.00 | 247.00 | 247.50 | 51,795 |
| 29 May 18 |
253.00000 -1.00 |
253.50 | 244.75 | 253.50 | 43,861 |
| 25 May 18 |
254.00000 +9.00 |
254.00 | 243.63 | 247.00 | 614,181 |
| 24 May 18 |
245.00000 -2.00 |
247.00 | 243.88 | 244.00 | 118,552 |
| 23 May 18 |
247.00000 +0.00 |
251.63 | 242.00 | 247.00 | 18,515 |
| 22 May 18 |
247.00000 +5.00 |
248.50 | 238.84 | 242.00 | 902,023 |
| 21 May 18 |
242.00000 +5.00 |
242.00 | 234.10 | 237.00 | 55,269 |
| 18 May 18 |
237.00000 +2.00 |
237.00 | 230.00 | 235.00 | 47,870 |
| 17 May 18 |
235.00000 +4.00 |
235.00 | 229.80 | 232.50 | 66,323 |
| 16 May 18 |
231.00000 -4.00 |
233.50 | 227.00 | 233.50 | 104,332 |
| 15 May 18 |
235.00000 +3.00 |
235.00 | 226.81 | 232.00 | 74,146 |
| 14 May 18 |
232.00000 +5.50 |
235.50 | 220.10 | 227.50 | 545,523 |
| 11 May 18 |
226.50000 +2.50 |
227.00 | 223.00 | 227.00 | 2,375,258 |
| 10 May 18 |
224.00000 -4.00 |
232.50 | 220.00 | 228.00 | 128,968 |
| 09 May 18 |
228.00000 +0.00 |
228.00 | 224.00 | 228.00 | 32,109 |
| 08 May 18 |
228.00000 +10.00 |
228.00 | 217.00 | 217.00 | 144,704 |
| 04 May 18 |
218.00000 -11.00 |
232.00 | 208.55 | 227.00 | 105,839 |
| 03 May 18 |
229.00000 -0.50 |
230.00 | 224.00 | 230.00 | 28,236 |
| 02 May 18 |
229.50000 -0.50 |
231.50 | 224.10 | 231.50 | 28,301 |
| 01 May 18 |
230.00000 +8.00 |
231.50 | 218.50 | 218.50 | 47,426 |
| 30 Apr 18 |
222.00000 +3.50 |
224.50 | 219.00 | 223.50 | 213,211 |
| 27 Apr 18 |
218.50000 -4.50 |
226.00 | 218.00 | 226.00 | 36,486 |
| 26 Apr 18 |
223.00000 -1.00 |
227.00 | 218.00 | 222.00 | 37,919 |
| 25 Apr 18 |
224.00000 +0.00 |
227.00 | 223.28 | 224.50 | 27,069 |
| 24 Apr 18 |
224.00000 +3.00 |
226.00 | 223.00 | 226.00 | 21,765 |
| 23 Apr 18 |
221.00000 -4.00 |
227.55 | 215.00 | 227.00 | 137,362 |
| 20 Apr 18 |
225.00000 +2.00 |
228.00 | 221.00 | 223.00 | 46,307 |
| 19 Apr 18 |
223.00000 +9.50 |
223.00 | 214.50 | 217.00 | 1,226,101 |
| 18 Apr 18 |
213.50000 +4.50 |
217.00 | 211.00 | 217.00 | 10,980 |
| 17 Apr 18 |
209.00000 -0.50 |
215.00 | 209.00 | 209.00 | 37,917 |
| 16 Apr 18 |
209.50000 -1.50 |
216.92 | 209.50 | 209.50 | 34,064 |
| 13 Apr 18 |
211.00000 -6.00 |
220.00 | 211.00 | 220.00 | 36,685 |
| 12 Apr 18 |
217.00000 +0.00 |
219.00 | 210.30 | 217.00 | 23,963 |
| 11 Apr 18 |
217.00000 +5.50 |
217.00 | 206.00 | 206.00 | 44,061 |
| 10 Apr 18 |
211.50000 +3.50 |
213.98 | 206.00 | 208.00 | 52,194 |
| 09 Apr 18 |
208.00000 -1.00 |
210.00 | 200.00 | 200.00 | 215,558 |
| 06 Apr 18 |
209.00000 +6.95 |
209.00 | 198.20 | 206.50 | 51,618 |
| 05 Apr 18 |
202.05000 +4.05 |
207.00 | 197.80 | 207.00 | 41,175 |
| 04 Apr 18 |
198.00000 -17.00 |
212.90 | 198.00 | 205.00 | 81,702 |
| 03 Apr 18 |
215.00000 +16.00 |
215.00 | 194.98 | 201.00 | 219,478 |
| 29 Mar 18 |
199.00000 -1.00 |
200.90 | 197.00 | 197.40 | 429,338 |
| 28 Mar 18 |
200.00000 +1.00 |
200.65 | 197.20 | 197.60 | 116,482 |
| 27 Mar 18 |
199.00000 -1.00 |
207.00 | 199.00 | 201.50 | 48,583 |
| 26 Mar 18 |
200.00000 +0.00 |
207.00 | 200.00 | 200.00 | 80,463 |
| 23 Mar 18 |
200.00000 -2.00 |
206.50 | 200.00 | 206.50 | 23,279 |
| 22 Mar 18 |
202.00000 +1.50 |
206.85 | 202.00 | 205.00 | 27,185 |
| 21 Mar 18 |
200.50000 +1.70 |
206.90 | 197.60 | 197.60 | 73,851 |
| 20 Mar 18 |
198.80000 -8.70 |
213.00 | 198.80 | 212.50 | 74,825 |
| 19 Mar 18 |
207.50000 -9.50 |
218.38 | 206.50 | 216.50 | 154,091 |
| 16 Mar 18 |
217.00000 -2.50 |
222.00 | 215.50 | 219.50 | 50,369 |
| 15 Mar 18 |
219.50000 -8.50 |
229.00 | 216.50 | 225.50 | 114,022 |
| 14 Mar 18 |
228.00000 -0.50 |
230.00 | 226.25 | 228.50 | 30,275 |
| 13 Mar 18 |
228.50000 -8.50 |
236.88 | 228.50 | 231.00 | 25,468 |
| 12 Mar 18 |
237.00000 -2.50 |
240.04 | 230.00 | 239.50 | 102,470 |
| 09 Mar 18 |
239.50000 +15.50 |
239.50 | 224.50 | 229.50 | 188,835 |
| 08 Mar 18 |
224.00000 +9.00 |
230.00 | 212.52 | 220.00 | 1,371,814 |
| 07 Mar 18 |
215.00000 +0.00 |
220.00 | 210.10 | 215.00 | 749,494 |
| 06 Mar 18 |
215.00000 +0.50 |
219.00 | 215.00 | 219.00 | 23,257 |
| 05 Mar 18 |
214.50000 -0.50 |
219.00 | 214.50 | 215.00 | 30,642 |
| 02 Mar 18 |
215.00000 -3.50 |
222.00 | 215.00 | 222.00 | 24,998 |
| 01 Mar 18 |
218.50000 +0.50 |
223.08 | 218.50 | 222.00 | 14,056 |
| 28 Feb 18 |
218.00000 -3.00 |
227.50 | 218.00 | 227.00 | 136,599 |
| 27 Feb 18 |
221.00000 +0.50 |
225.00 | 220.50 | 225.00 | 10,524 |
| 26 Feb 18 |
220.50000 -1.50 |
227.50 | 220.00 | 220.00 | 33,338 |
| 23 Feb 18 |
222.00000 -1.50 |
226.00 | 220.50 | 223.00 | 59,428 |
| 22 Feb 18 |
223.50000 -0.50 |
225.00 | 219.00 | 224.50 | 4,767 |
| 21 Feb 18 |
224.00000 +4.00 |
228.00 | 221.00 | 228.00 | 14,706 |
| 20 Feb 18 |
220.00000 -3.00 |
228.00 | 218.00 | 228.00 | 50,029 |
| 19 Feb 18 |
223.00000 -4.50 |
234.50 | 220.50 | 228.00 | 97,218 |
| 16 Feb 18 |
227.50000 +10.00 |
228.00 | 215.00 | 215.00 | 118,904 |
| 15 Feb 18 |
217.50000 +7.50 |
220.36 | 210.00 | 210.00 | 38,285 |
| 14 Feb 18 |
210.00000 +3.50 |
217.00 | 207.00 | 216.50 | 376,125 |
| 13 Feb 18 |
206.50000 -5.50 |
214.50 | 206.50 | 212.00 | 113,788 |
| 12 Feb 18 |
212.00000 +3.00 |
216.00 | 208.50 | 208.50 | 95,144 |
| 09 Feb 18 |
209.00000 +0.00 |
213.00 | 207.00 | 213.00 | 11,694 |
| 08 Feb 18 |
209.00000 -2.50 |
213.00 | 207.00 | 207.50 | 26,708 |
| 07 Feb 18 |
211.50000 +1.50 |
216.00 | 207.50 | 208.50 | 65,848 |
| 06 Feb 18 |
210.00000 -5.00 |
215.50 | 207.00 | 213.00 | 39,384 |
| 05 Feb 18 |
215.00000 -6.00 |
220.50 | 215.00 | 220.50 | 62,338 |
| 02 Feb 18 |
221.00000 +3.00 |
221.50 | 215.50 | 215.50 | 40,687 |
| 01 Feb 18 |
218.00000 +6.00 |
224.50 | 215.50 | 224.50 | 167,437 |
| 31 Jan 18 |
212.00000 -5.00 |
223.00 | 212.00 | 223.00 | 89,655 |
| 30 Jan 18 |
217.00000 +0.00 |
222.86 | 215.50 | 215.50 | 40,592 |
| 29 Jan 18 |
217.00000 -2.00 |
220.00 | 215.50 | 218.50 | 91,870 |
| 26 Jan 18 |
219.00000 -4.50 |
223.00 | 218.50 | 222.50 | 62,518 |
| 25 Jan 18 |
223.50000 -0.50 |
229.50 | 220.00 | 220.50 | 26,219 |
| 24 Jan 18 |
224.00000 -0.50 |
226.00 | 221.30 | 223.00 | 187,719 |
| 23 Jan 18 |
224.50000 +2.00 |
224.50 | 224.32 | 224.50 | 17,082 |
| 22 Jan 18 |
222.50000 -2.50 |
226.85 | 221.00 | 224.50 | 23,810 |
| 19 Jan 18 |
225.00000 +3.00 |
229.50 | 223.20 | 229.50 | 3,814 |
| 18 Jan 18 |
222.00000 -5.00 |
227.00 | 220.00 | 226.50 | 36,804 |
| 17 Jan 18 |
227.00000 +1.00 |
232.00 | 226.00 | 231.50 | 32,240 |
| 16 Jan 18 |
226.00000 -1.00 |
232.50 | 225.00 | 225.00 | 1,531,826 |
| 15 Jan 18 |
227.00000 -6.50 |
235.00 | 225.00 | 225.00 | 70,006 |
| 12 Jan 18 |
233.50000 +7.50 |
235.00 | 225.00 | 225.00 | 653,765 |
| 11 Jan 18 |
226.00000 +1.00 |
230.00 | 220.50 | 220.50 | 40,596 |
| 10 Jan 18 |
225.00000 -4.00 |
230.00 | 220.50 | 220.50 | 33,017 |
| 09 Jan 18 |
229.00000 -0.50 |
230.00 | 220.50 | 220.50 | 32,557 |
| 08 Jan 18 |
229.50000 +1.50 |
231.90 | 228.00 | 231.50 | 295,858 |
| 05 Jan 18 |
228.00000 +1.00 |
230.00 | 220.90 | 228.00 | 88,565 |
| 04 Jan 18 |
227.00000 +1.00 |
229.00 | 217.00 | 217.00 | 27,745 |
| 03 Jan 18 |
226.00000 +4.50 |
228.50 | 220.00 | 220.00 | 83,600 |
| 02 Jan 18 |
221.50000 -2.25 |
227.00 | 220.99 | 222.00 | 32,985 |
| 29 Dec 17 |
223.75000 -2.50 |
223.75 | 221.50 | 222.00 | 31,302 |
| 28 Dec 17 |
226.25000 -1.25 |
226.50 | 222.00 | 225.00 | 27,487 |
| 27 Dec 17 |
227.50000 +0.50 |
227.50 | 221.50 | 221.75 | 51,744 |
| 22 Dec 17 |
227.00000 +2.50 |
227.00 | 219.25 | 221.50 | 20,647 |
| 21 Dec 17 |
224.50000 +7.00 |
224.75 | 217.00 | 217.00 | 33,022 |
| 20 Dec 17 |
217.50000 -1.00 |
219.00 | 216.75 | 219.00 | 73,699 |
| 19 Dec 17 |
218.50000 -0.25 |
219.00 | 215.00 | 217.00 | 183,547 |
| 18 Dec 17 |
218.75000 -0.25 |
219.00 | 217.00 | 219.00 | 21,991 |
| 15 Dec 17 |
219.00000 +0.50 |
221.25 | 215.50 | 220.25 | 82,503 |
| 14 Dec 17 |
218.50000 -5.25 |
224.75 | 217.00 | 224.75 | 86,101 |
| 13 Dec 17 |
223.75000 -2.50 |
229.25 | 220.00 | 228.25 | 32,319 |
| 12 Dec 17 |
226.25000 -3.00 |
226.25 | 220.25 | 220.25 | 32,020 |
| 11 Dec 17 |
229.25000 -4.50 |
229.25 | 222.00 | 227.00 | 22,262 |
| 08 Dec 17 |
233.75000 +5.75 |
233.75 | 222.25 | 222.25 | 71,516 |
| 07 Dec 17 |
228.00000 +6.75 |
230.00 | 222.00 | 222.00 | 180,766 |
| 06 Dec 17 |
221.25000 -3.75 |
224.75 | 220.00 | 224.75 | 48,125 |
| 05 Dec 17 |
225.00000 -0.50 |
230.00 | 222.25 | 229.75 | 22,220 |
| 04 Dec 17 |
225.50000 -5.50 |
226.75 | 223.75 | 225.00 | 14,294 |
| 01 Dec 17 |
231.00000 -5.50 |
235.50 | 225.00 | 235.50 | 341,608 |
| 30 Nov 17 |
236.50000 +7.75 |
243.25 | 215.50 | 228.00 | 143,003 |
| 29 Nov 17 |
228.75000 +0.00 |
235.30 | 228.00 | 229.00 | 81,423 |
| 28 Nov 17 |
228.75000 -4.50 |
236.00 | 225.15 | 234.75 | 80,438 |
| 27 Nov 17 |
233.25000 +4.75 |
233.50 | 215.50 | 229.75 | 697,841 |
| 24 Nov 17 |
228.50000 +7.00 |
230.60 | 219.45 | 222.50 | 347,501 |
| 23 Nov 17 |
221.50000 +0.75 |
223.00 | 218.00 | 220.75 | 52,475 |
| 22 Nov 17 |
220.75000 +3.25 |
223.00 | 215.25 | 219.25 | 48,872 |
| 21 Nov 17 |
217.50000 -1.50 |
221.05 | 216.00 | 221.00 | 27,523 |
| 20 Nov 17 |
219.00000 +2.75 |
220.75 | 215.00 | 219.75 | 125,698 |
| 17 Nov 17 |
216.25000 +1.75 |
216.75 | 213.31 | 214.50 | 49,798 |
| 16 Nov 17 |
214.50000 -0.50 |
219.00 | 211.40 | 212.00 | 279,767 |
| 15 Nov 17 |
215.00000 -3.00 |
219.00 | 215.00 | 219.00 | 97,699 |
| 14 Nov 17 |
218.00000 -3.00 |
222.72 | 218.00 | 220.00 | 21,527 |
| 13 Nov 17 |
221.00000 -5.00 |
228.00 | 220.00 | 224.50 | 21,152 |
| 10 Nov 17 |
226.00000 +3.00 |
230.00 | 220.50 | 223.00 | 39,236 |
| 09 Nov 17 |
223.00000 -2.25 |
226.75 | 220.00 | 225.00 | 32,132 |
| 08 Nov 17 |
225.25000 -2.25 |
229.75 | 222.50 | 229.75 | 9,874 |
| 07 Nov 17 |
227.50000 +2.00 |
230.00 | 225.00 | 229.75 | 1,027,069 |
| 06 Nov 17 |
225.50000 -0.50 |
228.75 | 220.25 | 220.25 | 104,528 |
| 03 Nov 17 |
226.00000 +7.00 |
230.00 | 215.00 | 215.50 | 227,306 |
| 02 Nov 17 |
219.00000 -1.50 |
220.50 | 214.25 | 220.50 | 253,829 |
| 01 Nov 17 |
220.50000 -2.50 |
225.00 | 220.00 | 222.25 | 1,167,668 |
| 31 Oct 17 |
223.00000 -4.50 |
229.00 | 222.25 | 226.75 | 54,932 |
| 30 Oct 17 |
227.50000 -3.00 |
232.75 | 226.00 | 229.00 | 386,660 |
| 27 Oct 17 |
230.50000 -0.75 |
235.75 | 227.97 | 229.50 | 63,532 |
| 26 Oct 17 |
231.25000 +2.75 |
234.50 | 225.25 | 225.25 | 76,738 |
| 25 Oct 17 |
228.50000 +1.00 |
230.75 | 220.72 | 225.00 | 29,598 |
| 24 Oct 17 |
227.50000 +3.25 |
228.00 | 221.08 | 223.00 | 60,386 |
| 23 Oct 17 |
224.25000 -1.50 |
228.00 | 220.27 | 223.75 | 116,507 |
| 20 Oct 17 |
225.75000 -0.50 |
228.00 | 218.07 | 228.00 | 42,334 |
| 19 Oct 17 |
226.25000 +0.25 |
228.00 | 223.23 | 225.50 | 19,500 |
| 18 Oct 17 |
226.00000 +0.25 |
228.00 | 224.75 | 227.75 | 27,324 |
| 17 Oct 17 |
225.75000 +0.00 |
226.95 | 224.00 | 225.00 | 122,092 |
| 16 Oct 17 |
225.75000 +0.75 |
227.75 | 221.00 | 227.75 | 975,539 |
| 13 Oct 17 |
225.00000 +1.50 |
226.00 | 221.74 | 222.75 | 20,357 |
| 12 Oct 17 |
223.50000 -1.00 |
225.40 | 222.00 | 224.00 | 20,415 |
| 11 Oct 17 |
224.50000 +2.75 |
226.00 | 220.50 | 222.50 | 32,578 |
| 10 Oct 17 |
221.75000 +1.00 |
226.30 | 219.44 | 219.50 | 233,004 |
| 09 Oct 17 |
220.75000 -5.25 |
227.75 | 220.25 | 222.75 | 302,587 |
| 06 Oct 17 |
226.00000 +8.75 |
226.75 | 217.00 | 217.00 | 125,585 |
| 05 Oct 17 |
217.25000 -2.75 |
224.00 | 216.50 | 220.75 | 60,869 |
| 04 Oct 17 |
220.00000 -5.75 |
232.00 | 220.00 | 232.00 | 75,076 |
| 03 Oct 17 |
225.75000 -1.25 |
228.25 | 224.00 | 228.00 | 489,408 |
| 02 Oct 17 |
227.00000 -1.00 |
228.63 | 225.25 | 227.50 | 112,108 |
| 29 Sep 17 |
228.00000 +0.25 |
231.00 | 225.00 | 227.75 | 64,288 |
| 28 Sep 17 |
227.75000 -3.50 |
233.00 | 225.75 | 233.00 | 60,385 |
| 27 Sep 17 |
231.25000 +1.25 |
232.75 | 229.00 | 229.00 | 510,686 |
| 26 Sep 17 |
230.00000 +5.00 |
232.00 | 225.00 | 225.00 | 85,156 |
| 25 Sep 17 |
225.00000 -2.00 |
229.75 | 225.00 | 227.00 | 1,427,872 |
| 22 Sep 17 |
227.00000 -2.00 |
232.75 | 225.25 | 225.25 | 70,906 |
| 21 Sep 17 |
229.00000 +4.00 |
229.25 | 221.50 | 221.50 | 122,857 |
| 20 Sep 17 |
225.00000 -0.50 |
227.25 | 217.00 | 217.25 | 176,498 |
| 19 Sep 17 |
225.50000 +0.50 |
227.00 | 220.56 | 223.25 | 102,870 |
| 18 Sep 17 |
225.00000 +4.00 |
226.75 | 219.78 | 222.00 | 118,541 |
| 15 Sep 17 |
221.00000 -4.50 |
228.25 | 218.75 | 226.00 | 440,953 |
| 14 Sep 17 |
225.50000 +0.75 |
229.00 | 223.77 | 229.00 | 205,720 |
| 13 Sep 17 |
224.75000 -7.25 |
233.75 | 223.75 | 232.75 | 80,411 |
| 12 Sep 17 |
232.00000 -3.25 |
239.75 | 230.50 | 239.75 | 112,430 |
| 11 Sep 17 |
235.25000 -4.50 |
241.75 | 235.00 | 241.75 | 335,249 |
| 08 Sep 17 |
239.75000 -0.25 |
242.00 | 235.25 | 235.25 | 656,971 |
| 07 Sep 17 |
240.00000 +3.00 |
245.00 | 235.25 | 235.25 | 403,037 |
| 06 Sep 17 |
237.00000 +10.00 |
239.67 | 226.50 | 226.50 | 222,438 |
| 05 Sep 17 |
227.00000 +2.00 |
229.75 | 224.06 | 224.75 | 86,985 |
| 04 Sep 17 |
225.00000 -0.50 |
227.00 | 222.13 | 222.75 | 46,609 |
| 01 Sep 17 |
225.50000 -0.25 |
227.22 | 225.00 | 226.50 | 82,210 |
| 31 Aug 17 |
225.75000 +0.25 |
227.00 | 215.00 | 215.00 | 28,817 |
| 30 Aug 17 |
225.50000 +0.25 |
227.00 | 214.75 | 214.75 | 301,560 |
| 29 Aug 17 |
225.25000 +5.25 |
225.25 | 218.75 | 225.00 | 370,078 |
| 25 Aug 17 |
220.00000 -0.50 |
224.75 | 219.50 | 224.75 | 111,069 |
| 24 Aug 17 |
220.50000 -0.25 |
224.75 | 220.00 | 224.75 | 118,714 |
| 23 Aug 17 |
220.75000 -3.50 |
224.70 | 220.00 | 220.25 | 294,069 |
| 22 Aug 17 |
224.25000 +3.50 |
225.00 | 219.00 | 223.00 | 236,317 |
| 21 Aug 17 |
220.75000 -0.25 |
223.00 | 219.00 | 223.00 | 198,065 |
| 18 Aug 17 |
221.00000 -1.50 |
222.99 | 220.50 | 220.50 | 192,628 |
| 17 Aug 17 |
222.50000 +0.00 |
223.00 | 222.00 | 222.50 | 38,333 |
| 16 Aug 17 |
222.50000 +2.75 |
223.00 | 217.50 | 220.25 | 519,466 |
| 15 Aug 17 |
219.75000 +2.75 |
221.00 | 211.00 | 211.00 | 287,526 |
| 14 Aug 17 |
217.00000 +1.50 |
219.75 | 214.25 | 214.25 | 80,556 |
| 11 Aug 17 |
215.50000 -0.25 |
221.72 | 210.36 | 217.25 | 912,334 |
| 10 Aug 17 |
215.75000 +0.50 |
219.95 | 214.25 | 219.75 | 93,799 |
| 09 Aug 17 |
215.25000 -2.50 |
222.75 | 215.00 | 222.75 | 423,917 |
| 08 Aug 17 |
217.75000 +1.25 |
219.50 | 211.00 | 211.00 | 26,251 |
| 07 Aug 17 |
216.50000 -2.75 |
222.95 | 215.50 | 220.50 | 72,312 |
| 04 Aug 17 |
219.25000 +3.75 |
219.25 | 213.25 | 214.00 | 743,705 |
| 03 Aug 17 |
215.50000 +3.50 |
217.00 | 211.00 | 213.50 | 797,326 |
| 02 Aug 17 |
212.00000 -3.00 |
215.50 | 209.53 | 213.75 | 96,267 |
| 01 Aug 17 |
215.00000 +2.75 |
215.00 | 209.75 | 215.00 | 112,624 |
| 31 Jul 17 |
212.25000 -1.25 |
214.43 | 210.00 | 210.25 | 338,701 |
| 28 Jul 17 |
213.50000 -2.25 |
215.28 | 213.00 | 213.25 | 191,349 |
| 27 Jul 17 |
215.75000 +2.50 |
217.00 | 214.50 | 217.00 | 29,856 |
| 26 Jul 17 |
213.25000 +0.25 |
216.25 | 210.90 | 213.75 | 158,267 |
| 25 Jul 17 |
213.00000 +3.25 |
213.00 | 208.25 | 208.25 | 37,896 |
| 24 Jul 17 |
209.75000 +0.75 |
213.00 | 206.75 | 207.75 | 137,358 |
| 21 Jul 17 |
209.00000 +1.75 |
213.00 | 205.00 | 205.50 | 164,743 |
| 20 Jul 17 |
207.25000 +1.00 |
210.35 | 204.88 | 206.00 | 288,641 |
| 19 Jul 17 |
206.25000 +22.25 |
206.75 | 195.50 | 195.50 | 3,287,377 |
| 18 Jul 17 |
184.00000 -1.50 |
189.75 | 180.00 | 189.75 | 72,635 |
| 17 Jul 17 |
185.50000 -2.00 |
192.00 | 183.25 | 187.50 | 30,916 |
| 14 Jul 17 |
187.50000 -0.50 |
188.50 | 183.50 | 187.75 | 19,940 |
| 13 Jul 17 |
188.00000 -1.00 |
189.75 | 185.50 | 188.00 | 32,843 |
| 12 Jul 17 |
189.00000 +0.25 |
193.00 | 186.00 | 188.75 | 109,613 |
| 11 Jul 17 |
188.75000 -1.50 |
190.25 | 186.25 | 190.25 | 39,437 |
| 10 Jul 17 |
190.25000 +2.25 |
193.00 | 183.15 | 192.75 | 107,014 |
| 07 Jul 17 |
188.00000 -3.50 |
192.75 | 187.25 | 192.75 | 16,305 |
| 06 Jul 17 |
191.50000 -1.25 |
194.75 | 188.11 | 194.75 | 32,158 |
| 05 Jul 17 |
192.75000 +0.25 |
193.00 | 189.75 | 192.25 | 73,864 |
| 04 Jul 17 |
192.50000 +3.25 |
192.50 | 184.74 | 189.00 | 131,472 |
| 03 Jul 17 |
189.25000 -4.00 |
192.38 | 173.25 | 191.00 | 447,486 |
| 30 Jun 17 |
193.25000 -3.00 |
205.75 | 191.50 | 205.75 | 61,001 |
| 29 Jun 17 |
196.25000 -6.75 |
203.75 | 196.00 | 201.75 | 58,432 |
| 28 Jun 17 |
203.00000 -0.50 |
204.75 | 198.50 | 202.75 | 1,811,719 |
| 27 Jun 17 |
203.50000 +2.25 |
204.00 | 198.50 | 201.00 | 94,058 |
| 26 Jun 17 |
201.25000 -2.00 |
202.75 | 198.00 | 201.50 | 26,336 |
| 23 Jun 17 |
203.25000 -2.75 |
207.75 | 202.00 | 207.75 | 68,266 |
| 22 Jun 17 |
206.00000 -1.50 |
208.00 | 206.00 | 206.25 | 52,080 |
| 21 Jun 17 |
207.50000 +4.75 |
207.50 | 200.00 | 206.50 | 943,240 |
| 20 Jun 17 |
202.75000 +2.75 |
206.50 | 198.50 | 199.25 | 1,019,512 |
| 19 Jun 17 |
200.00000 +5.75 |
201.25 | 197.00 | 197.50 | 112,554 |
| 16 Jun 17 |
194.25000 -8.00 |
204.00 | 194.25 | 203.00 | 291,699 |
| 15 Jun 17 |
202.25000 -3.25 |
207.75 | 202.25 | 207.75 | 113,508 |
| 14 Jun 17 |
205.50000 -1.00 |
208.00 | 204.00 | 208.00 | 94,414 |
| 13 Jun 17 |
206.50000 +3.00 |
208.00 | 201.50 | 205.75 | 268,808 |
| 12 Jun 17 |
203.50000 -0.75 |
209.75 | 202.25 | 209.75 | 61,076 |
| 09 Jun 17 |
204.25000 -0.50 |
209.75 | 200.00 | 209.75 | 47,425 |
| 08 Jun 17 |
204.75000 -5.25 |
210.00 | 204.25 | 210.00 | 75,108 |
| 07 Jun 17 |
210.00000 +5.75 |
210.00 | 202.50 | 209.75 | 249,919 |
| 06 Jun 17 |
204.25000 -1.25 |
209.75 | 200.50 | 209.75 | 165,452 |
| 05 Jun 17 |
205.50000 -0.75 |
210.00 | 201.32 | 210.00 | 157,025 |
| 02 Jun 17 |
206.25000 +10.00 |
212.00 | 197.29 | 200.00 | 435,180 |
| 01 Jun 17 |
196.25000 -2.25 |
202.75 | 195.50 | 202.75 | 91,267 |
| 31 May 17 |
198.50000 -1.50 |
200.25 | 197.09 | 199.50 | 27,956 |
| 30 May 17 |
200.00000 +4.25 |
203.00 | 197.52 | 200.00 | 54,098 |
| 26 May 17 |
195.75000 -2.75 |
203.00 | 195.75 | 203.00 | 42,360 |
| 25 May 17 |
198.50000 +2.50 |
202.75 | 194.75 | 202.75 | 28,044 |
| 24 May 17 |
196.00000 +2.75 |
200.00 | 195.00 | 200.00 | 120,546 |
| 23 May 17 |
193.25000 -5.25 |
202.75 | 193.00 | 202.75 | 78,808 |
| 22 May 17 |
198.50000 -0.25 |
199.44 | 196.93 | 199.00 | 134,672 |
| 19 May 17 |
198.75000 +1.75 |
200.50 | 195.48 | 198.00 | 242,491 |
| 18 May 17 |
197.00000 -8.00 |
205.00 | 195.44 | 205.00 | 116,024 |
| 17 May 17 |
205.00000 +1.25 |
207.25 | 201.42 | 203.75 | 237,695 |
| 16 May 17 |
203.75000 +0.00 |
208.00 | 201.00 | 208.00 | 58,956 |
| 15 May 17 |
203.75000 +0.75 |
207.00 | 202.56 | 207.00 | 257,798 |
| 12 May 17 |
203.00000 +6.25 |
204.91 | 198.25 | 201.75 | 118,933 |
| 11 May 17 |
196.75000 -3.00 |
202.00 | 195.14 | 202.00 | 111,664 |
| 10 May 17 |
199.75000 -5.25 |
206.00 | 198.94 | 206.00 | 230,369 |
| 09 May 17 |
205.00000 -0.25 |
210.00 | 204.00 | 210.00 | 46,642 |
| 08 May 17 |
205.25000 -0.50 |
210.00 | 203.89 | 210.00 | 395,531 |
| 05 May 17 |
205.75000 +0.75 |
207.00 | 202.50 | 207.00 | 53,443 |
| 04 May 17 |
205.00000 +1.50 |
208.75 | 203.44 | 207.00 | 54,117 |
| 03 May 17 |
203.50000 +0.25 |
206.00 | 200.75 | 206.00 | 237,121 |
| 02 May 17 |
203.25000 -2.75 |
207.50 | 200.25 | 201.00 | 229,686 |
| 28 Apr 17 |
206.00000 +1.00 |
210.00 | 203.00 | 206.00 | 317,444 |
| 27 Apr 17 |
205.00000 +1.00 |
207.75 | 202.39 | 204.75 | 564,408 |
| 26 Apr 17 |
204.00000 +2.00 |
204.00 | 200.13 | 203.00 | 851,907 |
| 25 Apr 17 |
202.00000 +1.00 |
203.00 | 200.38 | 203.00 | 266,798 |
| 24 Apr 17 |
201.00000 -1.00 |
203.00 | 195.00 | 203.00 | 63,687 |
| 21 Apr 17 |
202.00000 +1.50 |
203.00 | 200.50 | 203.00 | 388,840 |
| 20 Apr 17 |
200.50000 -0.50 |
202.00 | 200.00 | 202.00 | 79,518 |
| 19 Apr 17 |
201.00000 +0.00 |
203.00 | 197.94 | 203.00 | 39,213 |
| 18 Apr 17 |
201.00000 +2.75 |
202.50 | 197.36 | 202.00 | 99,508 |
| 13 Apr 17 |
198.25000 -2.75 |
202.75 | 197.25 | 202.75 | 77,061 |
| 12 Apr 17 |
201.00000 +1.00 |
203.00 | 196.75 | 203.00 | 106,403 |
| 11 Apr 17 |
200.00000 -1.25 |
201.25 | 195.00 | 195.00 | 44,340 |
| 10 Apr 17 |
201.25000 +1.50 |
203.00 | 196.50 | 200.25 | 104,969 |
| 07 Apr 17 |
199.75000 -0.25 |
202.75 | 196.25 | 201.00 | 125,692 |
| 06 Apr 17 |
200.00000 +3.00 |
201.50 | 196.75 | 200.00 | 81,797 |
| 05 Apr 17 |
197.00000 -2.75 |
203.00 | 196.00 | 203.00 | 115,532 |
| 04 Apr 17 |
199.75000 -1.25 |
204.00 | 197.52 | 204.00 | 170,325 |
| 03 Apr 17 |
201.00000 -0.50 |
201.00 | 194.00 | 194.00 | 504,358 |
| 31 Mar 17 |
201.50000 -0.75 |
203.50 | 194.00 | 194.00 | 146,642 |
| 30 Mar 17 |
202.25000 +0.00 |
204.00 | 200.00 | 204.00 | 343,982 |
| 29 Mar 17 |
202.25000 +0.50 |
204.00 | 199.00 | 202.00 | 405,409 |
| 28 Mar 17 |
201.75000 +3.75 |
202.00 | 196.00 | 198.00 | 136,802 |
| 27 Mar 17 |
198.00000 -0.50 |
199.00 | 194.09 | 199.00 | 183,715 |
| 24 Mar 17 |
198.50000 -0.50 |
199.00 | 196.00 | 199.00 | 568,737 |
| 23 Mar 17 |
199.00000 +1.00 |
200.00 | 198.00 | 200.00 | 114,673 |
| 22 Mar 17 |
198.00000 +0.00 |
199.50 | 194.77 | 197.00 | 257,100 |
| 21 Mar 17 |
198.00000 +1.50 |
199.50 | 196.75 | 198.25 | 231,197 |
| 20 Mar 17 |
196.50000 -2.25 |
202.00 | 196.00 | 202.00 | 566,861 |
| 17 Mar 17 |
198.75000 +9.75 |
202.50 | 191.76 | 194.00 | 1,878,534 |
| 16 Mar 17 |
189.00000 +7.00 |
190.33 | 179.78 | 181.50 | 353,206 |
| 15 Mar 17 |
182.00000 +7.25 |
183.25 | 170.00 | 176.00 | 891,984 |
| 14 Mar 17 |
174.75000 +3.00 |
177.75 | 170.00 | 170.00 | 359,839 |
| 13 Mar 17 |
171.75000 +9.00 |
172.00 | 162.50 | 167.50 | 229,695 |
| 10 Mar 17 |
162.75000 +5.25 |
168.75 | 162.00 | 165.00 | 44,713 |
| 09 Mar 17 |
157.50000 -5.75 |
178.75 | 157.00 | 175.50 | 583,439 |
| 08 Mar 17 |
163.25000 +2.00 |
163.25 | 159.90 | 161.75 | 50,223 |
| 07 Mar 17 |
161.25000 +1.25 |
164.25 | 157.26 | 163.00 | 91,731 |
| 06 Mar 17 |
160.00000 +4.00 |
160.00 | 160.00 | 160.00 | 180,340 |
| 03 Mar 17 |
156.00000 +5.50 |
157.75 | 151.25 | 156.75 | 109,853 |
| 02 Mar 17 |
150.50000 +0.50 |
155.00 | 150.00 | 150.00 | 64,080 |
| 01 Mar 17 |
150.00000 -0.25 |
151.25 | 150.00 | 150.00 | 72,089 |
| 28 Feb 17 |
150.25000 -2.75 |
151.50 | 150.00 | 151.50 | 99,112 |
| 27 Feb 17 |
153.00000 +0.50 |
155.00 | 151.40 | 155.00 | 34,175 |
| 24 Feb 17 |
152.50000 -3.25 |
155.50 | 152.00 | 155.50 | 30,191 |
| 23 Feb 17 |
155.75000 +1.50 |
157.50 | 150.80 | 154.00 | 14,410 |
| 22 Feb 17 |
154.25000 -0.75 |
154.50 | 152.98 | 154.25 | 32,360 |
| 21 Feb 17 |
155.00000 +1.75 |
155.75 | 153.99 | 154.00 | 5,488 |
| 20 Feb 17 |
153.25000 -2.75 |
154.63 | 152.00 | 154.25 | 17,074 |
| 17 Feb 17 |
156.00000 +0.75 |
157.00 | 154.17 | 154.25 | 24,335 |
| 16 Feb 17 |
155.25000 -1.75 |
156.75 | 154.25 | 154.25 | 12,964 |
| 15 Feb 17 |
157.00000 +0.00 |
158.00 | 155.25 | 155.25 | 170,523 |
| 14 Feb 17 |
157.00000 -1.00 |
157.00 | 155.67 | 156.75 | 50,298 |
| 13 Feb 17 |
158.00000 +2.75 |
158.00 | 153.75 | 154.00 | 36,643 |
| 10 Feb 17 |
155.25000 +0.25 |
155.75 | 151.00 | 153.00 | 58,166 |
| 09 Feb 17 |
155.00000 +0.00 |
155.50 | 152.51 | 154.75 | 8,617 |
| 08 Feb 17 |
155.00000 +1.00 |
156.50 | 150.00 | 153.50 | 47,921 |
| 07 Feb 17 |
154.00000 +1.75 |
154.75 | 151.00 | 153.25 | 92,580 |
| 06 Feb 17 |
152.25000 +0.25 |
153.00 | 150.19 | 152.00 | 97,657 |
| 03 Feb 17 |
152.00000 +1.50 |
153.75 | 150.56 | 153.00 | 24,449 |
| 02 Feb 17 |
150.50000 +0.25 |
152.00 | 150.00 | 151.00 | 30,313 |
| 01 Feb 17 |
150.25000 +0.25 |
155.00 | 150.25 | 155.00 | 14,294 |
| 31 Jan 17 |
150.00000 +0.25 |
152.09 | 150.00 | 151.75 | 13,367 |
| 30 Jan 17 |
149.75000 -2.50 |
155.00 | 148.75 | 155.00 | 48,015 |
| 27 Jan 17 |
152.25000 -0.75 |
154.50 | 152.00 | 153.00 | 15,794 |
| 26 Jan 17 |
153.00000 -0.50 |
155.00 | 152.11 | 155.00 | 50,582 |
| 25 Jan 17 |
153.50000 -0.75 |
154.76 | 152.29 | 154.75 | 13,425 |
| 24 Jan 17 |
154.25000 +0.50 |
154.25 | 152.00 | 154.00 | 10,331 |
| 23 Jan 17 |
153.75000 +0.75 |
155.00 | 152.00 | 155.00 | 13,635 |
| 20 Jan 17 |
153.00000 -1.50 |
157.25 | 153.00 | 157.25 | 25,891 |
| 19 Jan 17 |
154.50000 -4.00 |
160.00 | 153.25 | 157.50 | 302,336 |
| 18 Jan 17 |
158.50000 +1.75 |
161.50 | 158.50 | 161.50 | 17,826 |
| 17 Jan 17 |
156.75000 -2.00 |
162.25 | 155.25 | 162.25 | 1,036,221 |
| 16 Jan 17 |
158.75000 -1.75 |
165.00 | 158.00 | 165.00 | 256,736 |
| 13 Jan 17 |
160.50000 -2.50 |
167.00 | 160.00 | 163.75 | 89,812 |
| 12 Jan 17 |
163.00000 -1.50 |
163.50 | 161.00 | 161.00 | 134,189 |
| 11 Jan 17 |
164.50000 +1.00 |
167.00 | 162.50 | 167.00 | 269,384 |
| 10 Jan 17 |
163.50000 +2.50 |
167.00 | 161.00 | 167.00 | 168,539 |
| 09 Jan 17 |
161.00000 +0.00 |
167.00 | 160.00 | 167.00 | 75,409 |
| 06 Jan 17 |
161.00000 -4.00 |
167.00 | 158.75 | 164.00 | 128,998 |
| 05 Jan 17 |
165.00000 +2.75 |
165.00 | 156.50 | 161.50 | 237,999 |
| 04 Jan 17 |
162.25000 +2.25 |
162.25 | 155.00 | 159.75 | 50,256 |
| 03 Jan 17 |
160.00000 -3.00 |
165.00 | 155.00 | 165.00 | 40,224 |
| 30 Dec 16 |
163.00000 +2.25 |
165.00 | 156.25 | 165.00 | 11,913 |
| 29 Dec 16 |
160.75000 +1.00 |
165.50 | 156.25 | 165.00 | 81,468 |
| 28 Dec 16 |
159.75000 -5.25 |
165.00 | 156.00 | 165.00 | 110,371 |
| 23 Dec 16 |
165.00000 +3.50 |
165.00 | 160.57 | 162.00 | 59,338 |
| 22 Dec 16 |
161.50000 +0.25 |
162.00 | 157.50 | 160.75 | 35,914 |
| 21 Dec 16 |
161.25000 +7.25 |
162.00 | 153.50 | 155.00 | 111,987 |
| 20 Dec 16 |
154.00000 +2.75 |
155.00 | 152.75 | 152.75 | 151,609 |
| 19 Dec 16 |
151.25000 +1.00 |
153.31 | 149.00 | 150.75 | 225,787 |
| 16 Dec 16 |
150.25000 +1.75 |
150.25 | 145.00 | 150.00 | 1,079,216 |
| 15 Dec 16 |
148.50000 +0.75 |
150.00 | 145.00 | 145.25 | 34,955 |
| 14 Dec 16 |
147.75000 +0.75 |
148.00 | 143.00 | 147.75 | 27,020 |
| 13 Dec 16 |
147.00000 +0.00 |
147.00 | 145.00 | 146.50 | 54,761 |
| 12 Dec 16 |
147.00000 +0.75 |
148.00 | 144.50 | 146.00 | 57,277 |
| 09 Dec 16 |
146.25000 +6.25 |
147.00 | 138.44 | 141.50 | 257,494 |
| 08 Dec 16 |
140.00000 -1.50 |
142.00 | 139.00 | 142.00 | 19,029 |
| 07 Dec 16 |
141.50000 +5.50 |
141.75 | 136.25 | 138.00 | 409,106 |
| 06 Dec 16 |
136.00000 -4.00 |
140.00 | 136.00 | 138.25 | 57,170 |
| 05 Dec 16 |
140.00000 +5.75 |
140.00 | 134.41 | 138.25 | 266,762 |
| 02 Dec 16 |
134.25000 -2.25 |
137.69 | 133.25 | 136.00 | 9,606 |
| 01 Dec 16 |
136.50000 -0.50 |
139.75 | 136.00 | 139.75 | 551,339 |
| 30 Nov 16 |
137.00000 -0.75 |
140.00 | 136.00 | 140.00 | 57,985 |
| 29 Nov 16 |
137.75000 +1.75 |
139.63 | 135.00 | 139.50 | 260,593 |
| 28 Nov 16 |
136.00000 +0.00 |
139.75 | 136.00 | 139.75 | 29,853 |
| 25 Nov 16 |
136.00000 -0.50 |
137.92 | 135.10 | 136.00 | 18,171 |
| 24 Nov 16 |
136.50000 +1.50 |
137.55 | 135.00 | 135.00 | 79,032 |
| 23 Nov 16 |
135.00000 +0.00 |
137.25 | 135.00 | 135.50 | 458,217 |
| 22 Nov 16 |
135.00000 -1.00 |
137.61 | 135.00 | 135.75 | 26,466 |
| 21 Nov 16 |
136.00000 +1.00 |
137.50 | 135.50 | 136.50 | 26,126 |
| 18 Nov 16 |
135.00000 -1.00 |
138.25 | 135.00 | 136.75 | 24,224 |
| 17 Nov 16 |
136.00000 +5.00 |
139.85 | 135.50 | 137.00 | 221,706 |
| 16 Nov 16 |
131.00000 -4.50 |
135.50 | 128.35 | 134.25 | 108,705 |
| 15 Nov 16 |
135.50000 +1.75 |
136.50 | 132.50 | 133.75 | 4,283 |
| 14 Nov 16 |
133.75000 -1.88 |
138.00 | 129.00 | 129.00 | 1,020,765 |
| 11 Nov 16 |
135.62500 +1.13 |
137.00 | 133.00 | 135.00 | 28,958 |
| 10 Nov 16 |
134.50000 +0.50 |
137.50 | 134.25 | 134.25 | 88,420 |
| 09 Nov 16 |
134.00000 -3.00 |
137.27 | 131.50 | 134.00 | 48,998 |
| 08 Nov 16 |
137.00000 -1.00 |
139.75 | 136.50 | 139.75 | 43,463 |
| 07 Nov 16 |
138.00000 -1.25 |
140.00 | 135.70 | 139.75 | 42,211 |
| 04 Nov 16 |
139.25000 +3.00 |
139.25 | 135.33 | 139.25 | 39,959 |
| 03 Nov 16 |
136.25000 -1.75 |
137.75 | 135.00 | 137.75 | 44,354 |
| 02 Nov 16 |
138.00000 +0.50 |
139.50 | 137.50 | 137.50 | 6,192 |
| 01 Nov 16 |
137.50000 -1.00 |
138.19 | 136.52 | 137.75 | 26,369 |
| 31 Oct 16 |
138.50000 +1.00 |
140.00 | 137.25 | 140.00 | 46,737 |
| 28 Oct 16 |
137.50000 -1.00 |
140.00 | 137.50 | 137.50 | 13,236 |
| 27 Oct 16 |
138.50000 +1.00 |
140.00 | 135.00 | 135.00 | 51,142 |
| 26 Oct 16 |
137.50000 -0.50 |
138.00 | 135.00 | 135.00 | 22,023 |
| 25 Oct 16 |
138.00000 -2.50 |
140.50 | 132.06 | 140.00 | 410,296 |
| 24 Oct 16 |
140.50000 +0.00 |
142.00 | 140.00 | 140.00 | 7,654 |
| 21 Oct 16 |
140.50000 +0.50 |
141.75 | 140.00 | 140.00 | 520,051 |
| 20 Oct 16 |
140.00000 +0.00 |
140.75 | 140.00 | 140.00 | 80,470 |
| 19 Oct 16 |
140.00000 +0.00 |
142.25 | 139.75 | 140.00 | 160,515 |
| 18 Oct 16 |
140.00000 -1.25 |
141.25 | 138.00 | 138.00 | 410,072 |
| 17 Oct 16 |
141.25000 +1.25 |
145.00 | 140.00 | 140.00 | 702,571 |
| 14 Oct 16 |
140.00000 -2.00 |
143.75 | 140.00 | 141.25 | 38,614 |
| 13 Oct 16 |
142.00000 +0.00 |
142.88 | 142.00 | 142.75 | 10,657 |
| 12 Oct 16 |
142.00000 +0.75 |
143.00 | 140.00 | 142.25 | 53,530 |
| 11 Oct 16 |
141.25000 -3.75 |
147.75 | 140.09 | 140.50 | 48,090 |
| 10 Oct 16 |
145.00000 +2.25 |
145.25 | 141.50 | 142.00 | 48,491 |
| 07 Oct 16 |
142.75000 +2.00 |
143.50 | 140.00 | 140.50 | 140,047 |
| 06 Oct 16 |
140.75000 -2.75 |
144.25 | 140.50 | 143.75 | 63,801 |
| 05 Oct 16 |
143.50000 +0.50 |
148.00 | 140.75 | 148.00 | 79,174 |
| 04 Oct 16 |
143.00000 -1.00 |
146.00 | 140.59 | 146.00 | 261,106 |
| 03 Oct 16 |
144.00000 +3.75 |
145.75 | 140.00 | 140.00 | 46,882 |
| 30 Sep 16 |
140.25000 -4.50 |
144.00 | 140.00 | 144.00 | 104,683 |
| 29 Sep 16 |
144.75000 +0.50 |
147.75 | 140.25 | 146.25 | 45,899 |
| 28 Sep 16 |
144.25000 -3.50 |
145.50 | 140.00 | 140.00 | 63,873 |
| 27 Sep 16 |
147.75000 +1.50 |
148.00 | 145.50 | 145.50 | 20,253 |
| 26 Sep 16 |
146.25000 +0.88 |
147.75 | 143.00 | 143.00 | 20,347 |
| 23 Sep 16 |
145.37500 -0.88 |
145.75 | 140.71 | 145.75 | 17,748 |
| 22 Sep 16 |
146.25000 +1.50 |
147.75 | 143.00 | 143.00 | 36,116 |
| 21 Sep 16 |
144.75000 +0.00 |
144.86 | 143.00 | 144.00 | 28,100 |
| 20 Sep 16 |
144.75000 +0.00 |
145.50 | 141.20 | 143.75 | 30,864 |
| 19 Sep 16 |
144.75000 -2.25 |
148.00 | 143.13 | 148.00 | 36,468 |
| 16 Sep 16 |
147.00000 +6.25 |
147.25 | 142.75 | 147.25 | 79,696 |
| 15 Sep 16 |
140.75000 +0.25 |
140.75 | 140.00 | 140.00 | 236,126 |
| 14 Sep 16 |
140.50000 -3.50 |
143.06 | 140.00 | 141.25 | 15,584 |
| 13 Sep 16 |
144.00000 +3.75 |
146.75 | 143.25 | 144.25 | 11,961 |
| 12 Sep 16 |
140.25000 -4.75 |
152.00 | 140.25 | 152.00 | 47,654 |
| 09 Sep 16 |
145.00000 -1.00 |
152.00 | 144.61 | 152.00 | 260,074 |
| 08 Sep 16 |
146.00000 +0.75 |
152.00 | 144.34 | 152.00 | 46,582 |
| 07 Sep 16 |
145.25000 -1.75 |
153.25 | 145.00 | 153.25 | 41,473 |
| 06 Sep 16 |
147.00000 +1.75 |
149.19 | 145.00 | 147.25 | 19,110 |
| 05 Sep 16 |
145.25000 +0.25 |
152.00 | 145.25 | 147.00 | 15,270 |
| 02 Sep 16 |
145.00000 -1.00 |
149.75 | 145.00 | 147.75 | 80,017 |
| 01 Sep 16 |
146.00000 -0.75 |
147.50 | 145.00 | 145.00 | 79,123 |
| 31 Aug 16 |
146.75000 -2.00 |
150.00 | 145.50 | 150.00 | 77,449 |
| 30 Aug 16 |
148.75000 -0.75 |
151.50 | 147.50 | 151.25 | 32,301 |
| 26 Aug 16 |
149.50000 -3.50 |
153.13 | 148.75 | 151.50 | 66,965 |
| 25 Aug 16 |
153.00000 +2.25 |
153.00 | 150.00 | 153.00 | 65,882 |
| 24 Aug 16 |
150.75000 +4.75 |
152.22 | 147.46 | 151.00 | 105,828 |
| 23 Aug 16 |
146.00000 -0.50 |
151.50 | 145.75 | 151.50 | 59,334 |
| 22 Aug 16 |
146.50000 -4.25 |
151.00 | 145.25 | 147.25 | 80,142 |
| 19 Aug 16 |
150.75000 +4.75 |
151.00 | 143.00 | 147.50 | 68,166 |
| 18 Aug 16 |
146.00000 -1.00 |
150.00 | 144.75 | 150.00 | 32,004 |
| 17 Aug 16 |
147.00000 +1.00 |
150.00 | 143.25 | 146.75 | 36,526 |
| 16 Aug 16 |
146.00000 -1.75 |
149.50 | 146.00 | 149.25 | 58,974 |
| 15 Aug 16 |
147.75000 +5.50 |
149.00 | 142.25 | 143.25 | 85,257 |
| 12 Aug 16 |
142.25000 +3.75 |
146.75 | 142.25 | 146.75 | 166,245 |
| 11 Aug 16 |
138.50000 -5.00 |
149.20 | 138.50 | 148.50 | 198,941 |
| 10 Aug 16 |
143.50000 +5.00 |
147.00 | 137.50 | 139.25 | 115,138 |
| 09 Aug 16 |
138.50000 +4.50 |
139.25 | 134.25 | 134.50 | 112,694 |
| 08 Aug 16 |
134.00000 -1.50 |
137.00 | 134.00 | 137.00 | 56,266 |
| 05 Aug 16 |
135.50000 -1.00 |
136.50 | 134.75 | 134.75 | 48,964 |
| 04 Aug 16 |
136.50000 +2.25 |
136.97 | 134.25 | 135.00 | 194,640 |
| 03 Aug 16 |
134.25000 +0.25 |
134.44 | 133.94 | 134.00 | 289,694 |
| 02 Aug 16 |
134.00000 +0.00 |
135.00 | 134.00 | 134.50 | 87,123 |
| 01 Aug 16 |
134.00000 -0.75 |
135.25 | 133.00 | 135.25 | 135,032 |
| 29 Jul 16 |
134.75000 +0.50 |
135.00 | 133.50 | 135.00 | 126,969 |
| 28 Jul 16 |
134.25000 +0.25 |
135.25 | 133.50 | 134.00 | 12,979 |
| 27 Jul 16 |
134.00000 +1.00 |
135.66 | 132.62 | 135.00 | 75,560 |
| 26 Jul 16 |
133.00000 +0.00 |
136.82 | 132.75 | 132.75 | 76,704 |
| 25 Jul 16 |
133.00000 -0.25 |
134.68 | 133.00 | 133.00 | 11,538 |
| 22 Jul 16 |
133.25000 -1.75 |
136.54 | 131.75 | 131.75 | 35,648 |
| 21 Jul 16 |
135.00000 -1.50 |
136.00 | 133.00 | 135.75 | 122,890 |
| 20 Jul 16 |
136.50000 +0.75 |
136.75 | 130.00 | 130.00 | 66,941 |
| 19 Jul 16 |
135.75000 +3.50 |
136.75 | 131.25 | 131.25 | 184,885 |
| 18 Jul 16 |
132.25000 +2.25 |
133.00 | 128.63 | 129.75 | 60,820 |
| 15 Jul 16 |
130.00000 -3.75 |
132.12 | 130.00 | 131.00 | 16,127 |
| 14 Jul 16 |
133.75000 +2.75 |
137.00 | 130.57 | 133.25 | 13,116 |
| 13 Jul 16 |
131.00000 -3.25 |
132.90 | 130.00 | 132.00 | 41,399 |
| 12 Jul 16 |
134.25000 +9.00 |
136.75 | 123.25 | 124.75 | 39,219 |
| 11 Jul 16 |
125.25000 +0.25 |
126.62 | 124.00 | 125.50 | 31,019 |
| 08 Jul 16 |
125.00000 +0.00 |
125.93 | 124.25 | 124.50 | 29,649 |
| 07 Jul 16 |
125.00000 -0.75 |
126.50 | 125.00 | 125.50 | 24,292 |
| 06 Jul 16 |
125.75000 +0.50 |
126.50 | 124.75 | 124.75 | 20,915 |
| 05 Jul 16 |
125.25000 +0.00 |
131.00 | 125.00 | 131.00 | 247,365 |
| 04 Jul 16 |
125.25000 -4.75 |
131.00 | 125.25 | 131.00 | 10,455 |
| 01 Jul 16 |
130.00000 +1.00 |
130.00 | 125.00 | 128.00 | 52,871 |
| 30 Jun 16 |
129.00000 -0.25 |
133.07 | 126.00 | 126.00 | 44,584 |
| 29 Jun 16 |
129.25000 +3.75 |
130.50 | 122.00 | 130.50 | 37,692 |
| 28 Jun 16 |
125.50000 +3.00 |
127.44 | 120.22 | 127.00 | 72,873 |
| 27 Jun 16 |
122.50000 +0.50 |
126.75 | 120.25 | 124.50 | 78,298 |
| 24 Jun 16 |
122.00000 -14.50 |
131.50 | 116.43 | 130.00 | 350,706 |
| 23 Jun 16 |
136.50000 +0.50 |
143.00 | 135.00 | 139.25 | 43,517 |
| 22 Jun 16 |
136.00000 -8.25 |
144.49 | 136.00 | 142.00 | 59,279 |
| 21 Jun 16 |
144.25000 -2.00 |
146.00 | 142.39 | 145.00 | 67,872 |
| 20 Jun 16 |
146.25000 +1.00 |
148.48 | 140.81 | 141.00 | 177,667 |
| 17 Jun 16 |
145.25000 +10.25 |
145.25 | 131.00 | 131.00 | 270,875 |
| 16 Jun 16 |
135.00000 -2.50 |
140.00 | 135.00 | 136.50 | 92,101 |
| 15 Jun 16 |
137.50000 +0.50 |
137.50 | 135.00 | 135.25 | 91,681 |
| 14 Jun 16 |
137.00000 +1.75 |
139.31 | 134.75 | 134.75 | 15,583 |
| 13 Jun 16 |
135.25000 -1.00 |
138.00 | 130.75 | 130.75 | 48,711 |
| 10 Jun 16 |
136.25000 +0.00 |
137.75 | 133.28 | 135.00 | 83,340 |
| 09 Jun 16 |
136.25000 +3.25 |
138.00 | 132.25 | 134.00 | 37,689 |
| 08 Jun 16 |
133.00000 -2.25 |
138.00 | 130.00 | 136.25 | 122,205 |
| 07 Jun 16 |
135.25000 +5.00 |
137.75 | 130.24 | 135.00 | 58,409 |
| 06 Jun 16 |
130.25000 -2.75 |
137.40 | 128.00 | 134.25 | 83,502 |
| 03 Jun 16 |
133.00000 +0.25 |
138.13 | 133.00 | 135.75 | 97,775 |
| 02 Jun 16 |
132.75000 -2.25 |
137.75 | 132.75 | 133.00 | 126,220 |
| 01 Jun 16 |
135.00000 +4.25 |
137.00 | 133.00 | 135.50 | 97,573 |
| 31 May 16 |
130.75000 +5.75 |
135.75 | 128.00 | 131.50 | 2,296,303 |
| 27 May 16 |
125.00000 -1.00 |
135.90 | 124.50 | 133.00 | 253,761 |
| 26 May 16 |
126.00000 -3.50 |
138.00 | 125.00 | 127.50 | 629,286 |
| 25 May 16 |
129.50000 +3.50 |
130.00 | 123.25 | 130.00 | 55,455 |
| 24 May 16 |
126.00000 +0.50 |
130.00 | 126.00 | 128.50 | 45,877 |
| 23 May 16 |
125.50000 +0.50 |
129.87 | 123.50 | 126.00 | 61,078 |
| 20 May 16 |
125.00000 -5.00 |
134.75 | 124.25 | 126.00 | 76,602 |
| 19 May 16 |
130.00000 -4.00 |
137.00 | 125.00 | 132.00 | 244,599 |
| 18 May 16 |
134.00000 -1.50 |
137.00 | 132.00 | 132.00 | 333,806 |
| 17 May 16 |
135.50000 +6.50 |
137.00 | 131.75 | 137.00 | 150,535 |
| 16 May 16 |
129.00000 -1.00 |
135.62 | 127.00 | 130.50 | 120,285 |
| 13 May 16 |
130.00000 -3.25 |
137.83 | 126.50 | 130.50 | 330,285 |
| 12 May 16 |
133.25000 -10.75 |
148.00 | 133.25 | 148.00 | 69,680 |
| 11 May 16 |
144.00000 +5.00 |
147.75 | 140.00 | 147.75 | 23,911 |
| 10 May 16 |
139.00000 -1.00 |
145.11 | 136.25 | 138.00 | 124,451 |
| 09 May 16 |
140.00000 -3.00 |
148.00 | 140.00 | 148.00 | 42,188 |
| 06 May 16 |
143.00000 +0.00 |
147.75 | 142.00 | 147.00 | 34,452 |
| 05 May 16 |
143.00000 +3.00 |
146.75 | 142.50 | 146.75 | 86,640 |
| 04 May 16 |
140.00000 -11.25 |
152.01 | 138.75 | 151.00 | 122,965 |
| 03 May 16 |
151.25000 -3.75 |
155.31 | 151.00 | 153.75 | 55,009 |
| 29 Apr 16 |
155.00000 -5.00 |
162.75 | 153.75 | 162.75 | 33,690 |
| 28 Apr 16 |
160.00000 -1.75 |
162.75 | 157.75 | 162.00 | 3,260 |
| 27 Apr 16 |
161.75000 +2.50 |
162.00 | 158.36 | 161.75 | 51,810 |
| 26 Apr 16 |
159.25000 -1.00 |
161.25 | 157.50 | 159.00 | 35,360 |
| 25 Apr 16 |
160.25000 +2.25 |
163.50 | 154.68 | 163.50 | 32,094 |
| 22 Apr 16 |
158.00000 +3.00 |
162.00 | 155.25 | 156.75 | 94,135 |
| 21 Apr 16 |
155.00000 +4.75 |
156.75 | 150.75 | 152.00 | 35,853 |
| 20 Apr 16 |
150.25000 -2.00 |
152.00 | 148.25 | 148.25 | 28,631 |
| 19 Apr 16 |
152.25000 +0.00 |
154.25 | 147.50 | 154.25 | 263,353 |
| 18 Apr 16 |
152.25000 +1.75 |
155.00 | 149.00 | 149.00 | 182,580 |
| 15 Apr 16 |
150.50000 -3.00 |
156.75 | 150.50 | 155.25 | 41,920 |
| 14 Apr 16 |
153.50000 +3.00 |
156.50 | 149.50 | 149.50 | 24,369 |
| 13 Apr 16 |
150.50000 -0.25 |
156.00 | 150.00 | 156.00 | 53,365 |
| 12 Apr 16 |
150.75000 +0.50 |
155.00 | 150.75 | 155.00 | 10,522 |
| 11 Apr 16 |
150.25000 +0.75 |
155.25 | 150.00 | 155.25 | 12,016 |
| 08 Apr 16 |
149.50000 -3.00 |
157.00 | 149.00 | 156.00 | 15,434 |
| 07 Apr 16 |
152.50000 -0.25 |
156.25 | 149.25 | 154.25 | 18,143 |
| 06 Apr 16 |
152.75000 +1.50 |
155.25 | 149.25 | 153.75 | 10,044 |
| 05 Apr 16 |
151.25000 +0.25 |
155.25 | 149.00 | 153.50 | 83,544 |
| 04 Apr 16 |
151.00000 +1.25 |
155.25 | 151.00 | 151.25 | 26,317 |
| 01 Apr 16 |
149.75000 +0.75 |
150.00 | 147.50 | 149.25 | 42,448 |
| 31 Mar 16 |
149.00000 -5.00 |
158.00 | 147.50 | 158.00 | 49,304 |
| 30 Mar 16 |
154.00000 -4.00 |
161.95 | 152.00 | 160.00 | 83,531 |
| 29 Mar 16 |
158.00000 +0.00 |
165.00 | 156.50 | 163.00 | 134,391 |
| 24 Mar 16 |
158.00000 +0.00 |
162.00 | 157.96 | 161.25 | 38,247 |
| 23 Mar 16 |
158.00000 -9.75 |
168.25 | 156.63 | 168.25 | 76,431 |
| 22 Mar 16 |
167.75000 +8.75 |
168.25 | 156.48 | 163.00 | 77,552 |
| 21 Mar 16 |
159.00000 -9.00 |
163.00 | 156.48 | 163.00 | 16,690 |
| 18 Mar 16 |
168.00000 +6.75 |
168.00 | 156.00 | 164.25 | 95,280 |
| 17 Mar 16 |
161.25000 -0.75 |
164.75 | 156.50 | 162.75 | 61,881 |
| 16 Mar 16 |
162.00000 -0.25 |
162.75 | 156.50 | 162.75 | 358,699 |
| 15 Mar 16 |
162.25000 +3.75 |
162.75 | 159.25 | 159.75 | 42,987 |
| 14 Mar 16 |
158.50000 +2.25 |
159.75 | 156.00 | 156.00 | 52,080 |
| 11 Mar 16 |
156.25000 -1.25 |
157.27 | 155.00 | 155.00 | 9,586 |
| 10 Mar 16 |
157.50000 +4.50 |
159.75 | 155.71 | 158.00 | 125,901 |
| 09 Mar 16 |
153.00000 -4.50 |
159.18 | 150.75 | 157.25 | 89,241 |
| 08 Mar 16 |
157.50000 +2.00 |
157.75 | 155.52 | 157.75 | 59,140 |
| 07 Mar 16 |
155.50000 +0.00 |
160.00 | 155.00 | 159.75 | 55,110 |
| 04 Mar 16 |
155.50000 -0.25 |
156.00 | 154.25 | 155.00 | 21,179 |
| 03 Mar 16 |
155.75000 -1.75 |
160.50 | 155.00 | 158.50 | 36,259 |
| 02 Mar 16 |
157.50000 -3.50 |
161.00 | 156.50 | 161.00 | 61,179 |
| 01 Mar 16 |
161.00000 +1.25 |
168.00 | 157.25 | 159.00 | 150,471 |
| 29 Feb 16 |
159.75000 +9.50 |
159.75 | 146.50 | 146.50 | 66,196 |
| 26 Feb 16 |
150.25000 -1.50 |
152.50 | 148.56 | 149.50 | 20,380 |
| 25 Feb 16 |
151.75000 +1.25 |
153.00 | 148.75 | 148.75 | 31,782 |
| 24 Feb 16 |
150.50000 +4.00 |
153.00 | 150.00 | 153.00 | 7,679 |
| 23 Feb 16 |
146.50000 -4.25 |
149.76 | 146.25 | 146.25 | 8,562 |
| 22 Feb 16 |
150.75000 +1.50 |
151.75 | 147.63 | 147.75 | 24,998 |
| 19 Feb 16 |
149.25000 +3.25 |
151.00 | 147.25 | 149.00 | 5,112 |
| 18 Feb 16 |
146.00000 +1.50 |
147.00 | 142.00 | 145.00 | 42,909 |
| 17 Feb 16 |
144.50000 +8.00 |
145.00 | 137.00 | 138.00 | 79,405 |
| 16 Feb 16 |
136.50000 +4.75 |
137.75 | 133.00 | 134.00 | 212,722 |
| 15 Feb 16 |
131.75000 -0.50 |
139.00 | 131.75 | 139.00 | 55,908 |
| 12 Feb 16 |
132.25000 -7.50 |
142.00 | 132.00 | 142.00 | 68,668 |
| 11 Feb 16 |
139.75000 -3.25 |
140.63 | 135.69 | 140.25 | 23,669 |
| 10 Feb 16 |
143.00000 -3.75 |
149.25 | 139.50 | 149.25 | 68,782 |
| 09 Feb 16 |
146.75000 -4.50 |
153.00 | 145.75 | 152.25 | 78,873 |
| 08 Feb 16 |
151.25000 -3.00 |
155.75 | 150.25 | 151.00 | 19,336 |
| 05 Feb 16 |
154.25000 +2.50 |
155.00 | 152.50 | 155.00 | 9,455 |
| 04 Feb 16 |
151.75000 -4.25 |
161.06 | 151.00 | 160.00 | 43,326 |
| 03 Feb 16 |
156.00000 -1.50 |
158.94 | 155.39 | 157.75 | 18,714 |
| 02 Feb 16 |
157.50000 -0.50 |
162.00 | 155.50 | 158.75 | 130,038 |
| 01 Feb 16 |
158.00000 -1.50 |
161.75 | 155.50 | 155.50 | 36,158 |
| 29 Jan 16 |
159.50000 +2.50 |
162.50 | 156.54 | 158.75 | 35,118 |
| 28 Jan 16 |
157.00000 -0.25 |
162.00 | 156.60 | 161.75 | 41,211 |
| 27 Jan 16 |
157.25000 -0.75 |
158.69 | 155.50 | 157.75 | 15,126 |
| 26 Jan 16 |
158.00000 +0.00 |
160.00 | 157.00 | 157.25 | 45,209 |
| 25 Jan 16 |
158.00000 +6.00 |
159.50 | 154.06 | 155.00 | 47,946 |
| 22 Jan 16 |
152.00000 +1.00 |
155.00 | 151.25 | 155.00 | 213,438 |
| 21 Jan 16 |
151.00000 -0.50 |
152.59 | 150.00 | 151.00 | 182,383 |
| 20 Jan 16 |
151.50000 -1.25 |
154.00 | 148.50 | 154.00 | 26,986 |
| 19 Jan 16 |
152.75000 +0.25 |
154.00 | 150.00 | 151.00 | 58,804 |
| 18 Jan 16 |
152.50000 +0.50 |
153.75 | 148.16 | 152.75 | 72,679 |
| 15 Jan 16 |
152.00000 -2.00 |
155.00 | 151.41 | 153.50 | 24,376 |
| 14 Jan 16 |
154.00000 -2.00 |
157.00 | 150.50 | 157.00 | 50,828 |
| 13 Jan 16 |
156.00000 -4.50 |
162.00 | 155.75 | 157.25 | 55,206 |
| 12 Jan 16 |
160.50000 +1.75 |
162.00 | 155.25 | 159.25 | 158,015 |
| 11 Jan 16 |
158.75000 +0.00 |
163.75 | 158.50 | 159.00 | 69,727 |
| 08 Jan 16 |
158.75000 +0.75 |
161.00 | 158.00 | 159.25 | 47,757 |
| 07 Jan 16 |
158.00000 -1.25 |
161.00 | 157.50 | 159.25 | 91,572 |
| 06 Jan 16 |
159.25000 -4.75 |
163.00 | 158.00 | 159.00 | 31,891 |
| 05 Jan 16 |
164.00000 +3.00 |
164.00 | 159.75 | 160.25 | 122,082 |
| 04 Jan 16 |
161.00000 +4.50 |
161.75 | 156.72 | 158.25 | 93,096 |
| 31 Dec 15 |
156.50000 -3.75 |
161.00 | 156.50 | 158.75 | 2,174 |
| 30 Dec 15 |
160.25000 -1.50 |
162.00 | 156.99 | 162.00 | 31,742 |
| 29 Dec 15 |
161.75000 +1.88 |
162.00 | 159.22 | 160.00 | 16,068 |
| 24 Dec 15 |
159.87500 +1.13 |
160.50 | 158.00 | 158.50 | 3,119 |
| 23 Dec 15 |
158.75000 -2.50 |
161.00 | 158.00 | 159.25 | 15,803 |
| 22 Dec 15 |
161.25000 +3.50 |
162.00 | 154.82 | 158.00 | 62,553 |
| 21 Dec 15 |
157.75000 +4.75 |
158.00 | 153.50 | 154.75 | 281,708 |
| 18 Dec 15 |
153.00000 +5.50 |
153.00 | 146.78 | 148.00 | 142,932 |
| 17 Dec 15 |
147.50000 -0.50 |
152.75 | 147.50 | 152.75 | 46,421 |
| 16 Dec 15 |
148.00000 +0.25 |
152.50 | 147.50 | 147.50 | 20,192 |
| 15 Dec 15 |
147.75000 -1.75 |
152.00 | 147.50 | 148.50 | 26,309 |
| 14 Dec 15 |
149.50000 +0.75 |
153.00 | 147.50 | 149.25 | 47,272 |
| 11 Dec 15 |
148.75000 -1.50 |
152.00 | 147.50 | 149.50 | 39,260 |
| 10 Dec 15 |
150.25000 +1.75 |
152.25 | 147.60 | 150.25 | 33,301 |
| 09 Dec 15 |
148.50000 -2.75 |
150.00 | 147.50 | 147.50 | 23,238 |
| 08 Dec 15 |
151.25000 -2.25 |
152.75 | 147.50 | 149.75 | 38,635 |
| 07 Dec 15 |
153.50000 +1.50 |
156.00 | 146.00 | 150.00 | 37,859 |
| 04 Dec 15 |
152.00000 -1.00 |
153.00 | 149.00 | 153.00 | 21,827 |
| 03 Dec 15 |
153.00000 -2.00 |
155.00 | 152.00 | 153.00 | 12,711 |
| 02 Dec 15 |
155.00000 +1.50 |
155.00 | 148.55 | 151.00 | 59,642 |
| 01 Dec 15 |
153.50000 +4.50 |
154.50 | 146.53 | 150.00 | 49,235 |
| 30 Nov 15 |
149.00000 +3.00 |
151.00 | 144.25 | 144.25 | 84,138 |
| 27 Nov 15 |
146.00000 -2.50 |
155.00 | 144.50 | 155.00 | 60,218 |
| 26 Nov 15 |
148.50000 +4.25 |
159.00 | 144.75 | 145.00 | 149,746 |
| 25 Nov 15 |
144.25000 +3.25 |
144.25 | 139.67 | 140.00 | 28,787 |
| 24 Nov 15 |
141.00000 +1.75 |
141.82 | 138.62 | 140.00 | 8,469 |
| 23 Nov 15 |
139.25000 -1.00 |
140.25 | 135.00 | 135.00 | 79,603 |
| 20 Nov 15 |
140.25000 +6.25 |
140.50 | 134.00 | 134.00 | 27,585 |
| 19 Nov 15 |
134.00000 +0.50 |
135.00 | 133.00 | 133.00 | 18,183 |
| 18 Nov 15 |
133.50000 -1.75 |
134.25 | 131.50 | 134.25 | 27,877 |
| 17 Nov 15 |
135.25000 +5.75 |
136.50 | 127.50 | 129.00 | 57,015 |
| 16 Nov 15 |
129.50000 +3.25 |
129.75 | 124.91 | 129.75 | 4,856 |
| 13 Nov 15 |
126.25000 +0.50 |
130.75 | 124.04 | 130.75 | 30,113 |
| 12 Nov 15 |
125.75000 -3.75 |
130.00 | 124.00 | 130.00 | 39,400 |
| 11 Nov 15 |
129.50000 -2.00 |
132.00 | 125.00 | 125.00 | 49,898 |
| 10 Nov 15 |
131.50000 +2.50 |
132.00 | 125.00 | 125.00 | 44,754 |
| 09 Nov 15 |
129.00000 -2.00 |
131.75 | 128.00 | 130.75 | 115,107 |
| 06 Nov 15 |
131.00000 +0.00 |
131.00 | 128.25 | 131.00 | 4,936 |
| 05 Nov 15 |
131.00000 +1.00 |
131.00 | 125.00 | 125.00 | 174,435 |
| 04 Nov 15 |
130.00000 +2.00 |
130.00 | 128.50 | 128.50 | 23,580 |
| 03 Nov 15 |
128.00000 +2.00 |
129.25 | 125.00 | 125.00 | 283,536 |
| 02 Nov 15 |
126.00000 -1.75 |
130.00 | 125.00 | 125.00 | 40,207 |
| 30 Oct 15 |
127.75000 -1.25 |
129.50 | 126.86 | 128.00 | 41,533 |
| 29 Oct 15 |
129.00000 -0.25 |
129.50 | 124.00 | 128.50 | 78,397 |
| 28 Oct 15 |
129.25000 -0.50 |
130.25 | 128.75 | 128.75 | 4,071 |
| 27 Oct 15 |
129.75000 -2.25 |
131.89 | 125.00 | 125.00 | 15,601 |
| 26 Oct 15 |
132.00000 +3.75 |
132.00 | 126.05 | 132.00 | 13,632 |
| 23 Oct 15 |
128.25000 -1.25 |
129.90 | 126.25 | 126.25 | 26,818 |
| 22 Oct 15 |
129.50000 +2.50 |
129.75 | 126.84 | 128.75 | 20,022 |
| 21 Oct 15 |
127.00000 +0.75 |
130.00 | 125.50 | 129.25 | 62,258 |
| 20 Oct 15 |
126.25000 -4.25 |
135.00 | 126.25 | 135.00 | 43,201 |
| 19 Oct 15 |
130.50000 +0.50 |
131.50 | 128.01 | 130.00 | 57,885 |
| 16 Oct 15 |
130.00000 -3.00 |
131.75 | 130.00 | 131.50 | 206,888 |
| 15 Oct 15 |
133.00000 -1.00 |
133.00 | 132.00 | 132.50 | 8,163 |
| 14 Oct 15 |
134.00000 +0.75 |
134.75 | 134.00 | 134.75 | 9,452 |
| 13 Oct 15 |
133.25000 -0.75 |
137.00 | 132.75 | 134.00 | 405,429 |
| 12 Oct 15 |
134.00000 +1.50 |
136.75 | 131.22 | 134.75 | 19,789 |
| 09 Oct 15 |
132.50000 +0.50 |
134.00 | 130.72 | 132.25 | 39,151 |
| 08 Oct 15 |
132.00000 +1.00 |
134.25 | 130.00 | 133.75 | 154,703 |
| 07 Oct 15 |
131.00000 -3.25 |
134.25 | 130.59 | 134.25 | 109,532 |
| 06 Oct 15 |
134.25000 +0.75 |
134.25 | 134.00 | 134.25 | 39,826 |
| 05 Oct 15 |
133.50000 -0.75 |
134.25 | 133.50 | 134.25 | 65,470 |
| 02 Oct 15 |
134.25000 +0.00 |
135.00 | 132.50 | 135.00 | 53,191 |
| 01 Oct 15 |
134.25000 +1.25 |
136.75 | 133.50 | 134.00 | 349,838 |
| 30 Sep 15 |
133.00000 -1.00 |
134.50 | 132.66 | 134.50 | 87,097 |
| 29 Sep 15 |
134.00000 +1.00 |
134.50 | 132.00 | 132.50 | 217,563 |
| 28 Sep 15 |
133.00000 -0.75 |
133.75 | 131.00 | 133.00 | 110,951 |
| 25 Sep 15 |
133.75000 +1.75 |
135.00 | 130.00 | 130.00 | 459,678 |
| 24 Sep 15 |
132.00000 -1.00 |
133.00 | 131.50 | 132.25 | 58,026 |
| 23 Sep 15 |
133.00000 +3.00 |
133.00 | 130.75 | 131.00 | 74,981 |
| 22 Sep 15 |
130.00000 -7.00 |
134.00 | 122.50 | 134.00 | 199,537 |
| 21 Sep 15 |
137.00000 -4.50 |
142.50 | 135.00 | 142.50 | 115,001 |
| 18 Sep 15 |
141.50000 -1.50 |
147.00 | 141.50 | 147.00 | 726,800 |
| 17 Sep 15 |
143.00000 -3.25 |
145.85 | 140.00 | 140.00 | 194,152 |
| 16 Sep 15 |
146.25000 +2.75 |
146.50 | 143.00 | 143.75 | 454,644 |
| 15 Sep 15 |
143.50000 -0.50 |
145.50 | 143.00 | 144.00 | 12,730 |
| 14 Sep 15 |
144.00000 -12.75 |
155.56 | 141.00 | 155.50 | 326,362 |
| 11 Sep 15 |
156.75000 -1.00 |
158.00 | 155.50 | 158.00 | 22,897 |
| 10 Sep 15 |
157.75000 +0.00 |
158.00 | 155.44 | 157.50 | 53,523 |
| 09 Sep 15 |
157.75000 +2.25 |
160.00 | 156.10 | 156.50 | 43,096 |
| 08 Sep 15 |
155.50000 -1.25 |
157.00 | 155.50 | 157.00 | 15,684 |
| 07 Sep 15 |
156.75000 +0.75 |
157.00 | 155.50 | 156.75 | 28,474 |
| 04 Sep 15 |
156.00000 -2.25 |
156.50 | 155.00 | 156.50 | 525,335 |
| 03 Sep 15 |
158.25000 +0.25 |
159.75 | 157.00 | 158.00 | 87,848 |
| 02 Sep 15 |
158.00000 -0.75 |
163.00 | 156.19 | 163.00 | 31,882 |
| 01 Sep 15 |
158.75000 -0.25 |
160.25 | 154.75 | 158.25 | 100,295 |
| 28 Aug 15 |
159.00000 -3.75 |
164.00 | 155.00 | 160.00 | 579,445 |
| 27 Aug 15 |
162.75000 +5.75 |
163.00 | 155.82 | 158.00 | 74,697 |
| 26 Aug 15 |
157.00000 +5.00 |
158.00 | 147.25 | 152.00 | 32,281 |
| 25 Aug 15 |
152.00000 +6.50 |
152.00 | 143.00 | 143.00 | 171,176 |
| 24 Aug 15 |
145.50000 -7.25 |
148.00 | 144.25 | 148.00 | 45,256 |
| 21 Aug 15 |
152.75000 -1.00 |
156.00 | 149.70 | 156.00 | 821,264 |
| 20 Aug 15 |
153.75000 +0.25 |
154.00 | 150.94 | 153.00 | 260,044 |
| 19 Aug 15 |
153.50000 +1.50 |
154.00 | 148.60 | 154.00 | 16,515 |
| 18 Aug 15 |
152.00000 -5.50 |
156.39 | 150.00 | 156.00 | 45,568 |
| 17 Aug 15 |
157.50000 +8.00 |
157.50 | 150.25 | 152.50 | 55,235 |
| 14 Aug 15 |
149.50000 +0.00 |
152.50 | 148.00 | 152.50 | 29,049 |
| 13 Aug 15 |
149.50000 -2.25 |
152.00 | 149.50 | 150.00 | 58,850 |
| 12 Aug 15 |
151.75000 -1.75 |
152.50 | 148.50 | 152.25 | 57,528 |
| 11 Aug 15 |
153.50000 +4.75 |
153.50 | 146.40 | 148.75 | 465,619 |
| 10 Aug 15 |
148.75000 +2.75 |
150.00 | 145.25 | 150.00 | 27,532 |
| 07 Aug 15 |
146.00000 -1.00 |
150.00 | 146.00 | 148.00 | 50,922 |
| 06 Aug 15 |
147.00000 -1.75 |
148.00 | 146.00 | 147.50 | 64,746 |
| 05 Aug 15 |
148.75000 +0.75 |
149.75 | 146.00 | 149.75 | 74,361 |
| 04 Aug 15 |
148.00000 -1.50 |
150.00 | 148.00 | 150.00 | 23,421 |
| 03 Aug 15 |
149.50000 +1.00 |
150.00 | 144.24 | 149.75 | 26,887 |
| 31 Jul 15 |
148.50000 +1.00 |
149.50 | 144.00 | 147.50 | 85,364 |
| 30 Jul 15 |
147.50000 -0.50 |
148.00 | 143.50 | 147.75 | 56,074 |
| 29 Jul 15 |
148.00000 +1.00 |
149.75 | 145.25 | 149.75 | 20,628 |
| 28 Jul 15 |
147.00000 +0.75 |
147.50 | 145.50 | 147.50 | 43,273 |
| 27 Jul 15 |
146.25000 -3.25 |
149.75 | 144.71 | 149.75 | 28,556 |
| 24 Jul 15 |
149.50000 -0.25 |
149.75 | 143.00 | 144.25 | 28,623 |
| 23 Jul 15 |
149.75000 +3.00 |
149.75 | 146.50 | 149.75 | 17,556 |
| 22 Jul 15 |
146.75000 +0.00 |
148.00 | 145.00 | 148.00 | 21,540 |
| 21 Jul 15 |
146.75000 -2.50 |
148.75 | 145.75 | 148.75 | 24,309 |
| 20 Jul 15 |
149.25000 +1.75 |
149.75 | 144.78 | 147.50 | 27,697 |
| 17 Jul 15 |
147.50000 -0.25 |
147.75 | 144.00 | 144.00 | 37,985 |
| 16 Jul 15 |
147.75000 +3.75 |
147.75 | 142.50 | 145.50 | 8,358 |
| 15 Jul 15 |
144.00000 -0.75 |
146.25 | 143.75 | 146.25 | 13,547 |
| 14 Jul 15 |
144.75000 -2.25 |
147.50 | 144.50 | 147.50 | 25,554 |
| 13 Jul 15 |
147.00000 +3.25 |
148.00 | 141.25 | 147.75 | 38,030 |
| 10 Jul 15 |
143.75000 +0.50 |
145.44 | 143.75 | 143.75 | 3,829 |
| 09 Jul 15 |
143.25000 -1.75 |
146.44 | 142.75 | 143.75 | 26,275 |
| 08 Jul 15 |
145.00000 -0.75 |
146.25 | 145.00 | 145.25 | 25,145 |
| 07 Jul 15 |
145.75000 -0.25 |
147.25 | 145.00 | 145.25 | 90,792 |
| 06 Jul 15 |
146.00000 -1.00 |
148.00 | 145.00 | 148.00 | 218,667 |
| 03 Jul 15 |
147.00000 -1.00 |
149.75 | 147.00 | 149.75 | 37,704 |
| 02 Jul 15 |
148.00000 -1.00 |
150.00 | 148.00 | 148.25 | 41,835 |
| 01 Jul 15 |
149.00000 +3.75 |
150.00 | 145.00 | 147.50 | 47,336 |
| 30 Jun 15 |
145.25000 -0.75 |
146.75 | 144.85 | 145.00 | 214,370 |
| 29 Jun 15 |
146.00000 -2.00 |
147.50 | 142.75 | 146.00 | 46,633 |
| 26 Jun 15 |
148.00000 +0.75 |
148.50 | 145.95 | 146.75 | 97,189 |
| 25 Jun 15 |
147.25000 -0.50 |
147.63 | 144.50 | 144.50 | 16,198 |
| 24 Jun 15 |
147.75000 +0.25 |
147.75 | 145.50 | 146.75 | 12,854 |
| 23 Jun 15 |
147.50000 +2.50 |
148.50 | 144.10 | 145.00 | 21,043 |
| 22 Jun 15 |
145.00000 +1.00 |
146.00 | 143.25 | 143.50 | 368,822 |
| 19 Jun 15 |
144.00000 -1.50 |
148.50 | 142.69 | 143.25 | 529,893 |
| 18 Jun 15 |
145.50000 +0.50 |
146.00 | 140.27 | 144.00 | 235,847 |
| 17 Jun 15 |
145.00000 +2.00 |
147.00 | 141.25 | 144.00 | 112,360 |
| 16 Jun 15 |
143.00000 +0.00 |
145.75 | 142.55 | 143.50 | 56,642 |
| 15 Jun 15 |
143.00000 +0.50 |
146.25 | 140.00 | 140.00 | 321,752 |
| 12 Jun 15 |
142.50000 +0.25 |
144.50 | 140.25 | 143.00 | 95,151 |
| 11 Jun 15 |
142.25000 +0.50 |
143.30 | 141.38 | 142.75 | 81,222 |
| 10 Jun 15 |
141.75000 +0.00 |
142.22 | 141.00 | 141.25 | 29,762 |
| 09 Jun 15 |
141.75000 +2.00 |
142.00 | 140.00 | 142.00 | 0 |
| 08 Jun 15 |
139.75000 +0.00 |
140.75 | 139.50 | 139.75 | 0 |
| 05 Jun 15 |
139.75000 +0.00 |
142.00 | 138.28 | 139.75 | 109,398 |
| 04 Jun 15 |
139.75000 -0.75 |
141.00 | 138.50 | 138.75 | 105,172 |
| 03 Jun 15 |
140.50000 -3.75 |
145.00 | 140.50 | 145.00 | 43,218 |
| 02 Jun 15 |
144.25000 +2.50 |
145.00 | 139.75 | 141.50 | 116,005 |
| 01 Jun 15 |
141.75000 +0.75 |
143.00 | 139.25 | 141.75 | 82,083 |
| 29 May 15 |
141.00000 -3.00 |
144.00 | 141.00 | 142.00 | 26,265 |
| 28 May 15 |
144.00000 +2.00 |
144.50 | 141.27 | 144.00 | 31,367 |
| 27 May 15 |
142.00000 -2.50 |
145.00 | 141.30 | 144.00 | 87,544 |
| 26 May 15 |
144.50000 -2.00 |
149.06 | 142.00 | 146.25 | 67,325 |
| 22 May 15 |
146.50000 +0.00 |
150.00 | 146.00 | 150.00 | 47,835 |
| 21 May 15 |
146.50000 -2.50 |
150.06 | 144.44 | 145.75 | 50,423 |
| 20 May 15 |
149.00000 -2.50 |
152.75 | 146.20 | 150.00 | 1,087,757 |
| 19 May 15 |
151.50000 +0.00 |
154.75 | 149.84 | 154.00 | 112,175 |
| 18 May 15 |
151.50000 -1.25 |
155.00 | 148.50 | 155.00 | 146,512 |
| 15 May 15 |
152.75000 +0.75 |
158.00 | 150.38 | 151.75 | 210,006 |
| 14 May 15 |
152.00000 +6.75 |
152.00 | 143.29 | 147.50 | 75,690 |
| 13 May 15 |
145.25000 +4.50 |
146.75 | 138.00 | 138.00 | 125,003 |
| 12 May 15 |
140.75000 +7.75 |
146.00 | 133.50 | 133.50 | 297,955 |
| 11 May 15 |
133.00000 +2.00 |
135.00 | 128.50 | 129.00 | 55,947 |
| 08 May 15 |
131.00000 -1.00 |
132.88 | 128.50 | 130.75 | 63,767 |
| 07 May 15 |
132.00000 -1.25 |
134.00 | 132.00 | 132.00 | 26,134 |
| 06 May 15 |
133.25000 +2.00 |
133.50 | 130.44 | 133.50 | 66,250 |
| 05 May 15 |
131.25000 +1.25 |
135.00 | 128.50 | 132.00 | 57,166 |
| 01 May 15 |
130.00000 -3.75 |
134.75 | 130.00 | 134.00 | 63,646 |
| 30 Apr 15 |
133.75000 -0.75 |
136.75 | 132.50 | 136.25 | 27,684 |
| 29 Apr 15 |
134.50000 +2.00 |
135.75 | 132.38 | 134.50 | 47,826 |
| 28 Apr 15 |
132.50000 -1.50 |
141.25 | 132.50 | 135.50 | 146,313 |
| 27 Apr 15 |
134.00000 +5.00 |
135.75 | 128.12 | 129.00 | 122,301 |
| 24 Apr 15 |
129.00000 +2.00 |
129.00 | 126.84 | 127.00 | 101,370 |
| 23 Apr 15 |
127.00000 -0.50 |
129.00 | 126.50 | 129.00 | 23,287 |
| 22 Apr 15 |
127.50000 -0.25 |
128.00 | 126.00 | 128.00 | 141,689 |
| 21 Apr 15 |
127.75000 -0.50 |
129.50 | 125.91 | 129.00 | 117,168 |
| 20 Apr 15 |
128.25000 -4.50 |
135.15 | 123.00 | 130.00 | 192,384 |
| 17 Apr 15 |
132.75000 -0.25 |
135.75 | 132.75 | 135.00 | 22,413 |
| 16 Apr 15 |
133.00000 +1.25 |
134.00 | 130.50 | 130.50 | 77,783 |
| 15 Apr 15 |
131.75000 -1.50 |
135.80 | 131.00 | 131.00 | 80,917 |
| 14 Apr 15 |
133.25000 +0.00 |
136.25 | 131.05 | 134.00 | 85,662 |
| 13 Apr 15 |
133.25000 +2.00 |
137.50 | 132.31 | 132.50 | 105,280 |
| 10 Apr 15 |
131.25000 -1.25 |
134.94 | 130.50 | 130.50 | 102,900 |
| 09 Apr 15 |
132.50000 -0.25 |
137.50 | 130.75 | 137.50 | 59,443 |
| 08 Apr 15 |
132.75000 +3.00 |
135.75 | 130.94 | 135.00 | 46,307 |
| 07 Apr 15 |
129.75000 -2.38 |
134.00 | 129.75 | 130.00 | 77,178 |
| 02 Apr 15 |
132.12500 -0.38 |
135.50 | 131.50 | 135.50 | 89,502 |
| 01 Apr 15 |
132.50000 -1.00 |
135.50 | 131.50 | 132.00 | 76,429 |
| 31 Mar 15 |
133.50000 -2.50 |
136.25 | 133.50 | 134.50 | 77,170 |
| 30 Mar 15 |
136.00000 +4.00 |
137.00 | 132.41 | 135.75 | 111,091 |
| 27 Mar 15 |
132.00000 +0.00 |
134.54 | 131.00 | 131.00 | 182,132 |
| 26 Mar 15 |
132.00000 -3.00 |
134.88 | 131.50 | 134.50 | 89,478 |
| 25 Mar 15 |
135.00000 +3.75 |
137.00 | 131.50 | 133.50 | 145,205 |
| 24 Mar 15 |
131.25000 -1.00 |
134.00 | 131.00 | 132.75 | 64,116 |
| 23 Mar 15 |
132.25000 +0.50 |
133.50 | 131.00 | 131.00 | 69,361 |
| 20 Mar 15 |
131.75000 -0.50 |
134.00 | 131.00 | 134.00 | 85,127 |
| 19 Mar 15 |
132.25000 +1.25 |
133.25 | 129.00 | 129.00 | 63,513 |
| 18 Mar 15 |
131.00000 +0.00 |
133.00 | 129.00 | 132.00 | 207,591 |
| 17 Mar 15 |
131.00000 +6.00 |
132.00 | 125.75 | 130.00 | 426,049 |
| 16 Mar 15 |
125.00000 -1.00 |
129.00 | 125.00 | 126.00 | 113,971 |
| 13 Mar 15 |
126.00000 +8.00 |
128.00 | 118.00 | 120.25 | 388,252 |
| 12 Mar 15 |
118.00000 -11.50 |
123.00 | 113.49 | 121.00 | 777,847 |
| 11 Mar 15 |
129.50000 -3.00 |
135.00 | 126.95 | 135.00 | 103,842 |
| 10 Mar 15 |
132.50000 -0.50 |
134.50 | 131.30 | 131.75 | 178,929 |
| 09 Mar 15 |
133.00000 -1.00 |
135.00 | 128.93 | 135.00 | 116,467 |
| 06 Mar 15 |
134.00000 -0.75 |
135.00 | 130.63 | 135.00 | 175,590 |
| 05 Mar 15 |
134.75000 +4.25 |
135.00 | 128.93 | 131.75 | 218,707 |
| 04 Mar 15 |
130.50000 -1.00 |
132.25 | 129.50 | 130.25 | 61,467 |
| 03 Mar 15 |
131.50000 -0.50 |
135.00 | 130.00 | 135.00 | 70,386 |
| 02 Mar 15 |
132.00000 -1.00 |
138.50 | 130.50 | 138.50 | 109,956 |
| 27 Feb 15 |
133.00000 -3.00 |
137.86 | 131.75 | 131.75 | 79,174 |
| 26 Feb 15 |
136.00000 -2.75 |
138.50 | 133.25 | 138.50 | 195,107 |
| 25 Feb 15 |
138.75000 +4.50 |
139.00 | 133.00 | 136.50 | 221,544 |
| 24 Feb 15 |
134.25000 +3.25 |
136.50 | 131.38 | 132.00 | 178,216 |
| 23 Feb 15 |
131.00000 +5.75 |
131.40 | 123.88 | 126.00 | 165,986 |
| 20 Feb 15 |
125.25000 +1.50 |
126.00 | 123.25 | 125.00 | 64,805 |
| 19 Feb 15 |
123.75000 -0.75 |
125.00 | 122.00 | 125.00 | 86,810 |
| 18 Feb 15 |
124.50000 -1.25 |
127.00 | 121.25 | 127.00 | 222,149 |
| 17 Feb 15 |
125.75000 +2.00 |
125.75 | 122.75 | 123.75 | 67,302 |
| 16 Feb 15 |
123.75000 -1.00 |
125.50 | 121.33 | 125.00 | 86,288 |
| 13 Feb 15 |
124.75000 +5.25 |
125.00 | 117.75 | 119.00 | 199,351 |
| 12 Feb 15 |
119.50000 +0.50 |
121.00 | 118.25 | 118.75 | 82,491 |
| 11 Feb 15 |
119.00000 -0.50 |
121.25 | 117.63 | 120.00 | 255,212 |
| 10 Feb 15 |
119.50000 -0.75 |
121.50 | 118.25 | 118.25 | 152,285 |
| 09 Feb 15 |
120.25000 -0.50 |
122.19 | 118.25 | 120.00 | 204,529 |
| 06 Feb 15 |
120.75000 +4.50 |
120.75 | 116.56 | 117.00 | 207,243 |
| 05 Feb 15 |
116.25000 +2.75 |
117.00 | 110.50 | 114.00 | 203,512 |
| 04 Feb 15 |
113.50000 +1.50 |
113.50 | 111.25 | 112.50 | 73,982 |
| 03 Feb 15 |
112.00000 +1.25 |
112.50 | 111.00 | 112.50 | 29,044 |
| 02 Feb 15 |
110.75000 +0.25 |
112.25 | 109.00 | 112.25 | 88,760 |
| 30 Jan 15 |
110.50000 +1.00 |
112.50 | 108.44 | 112.50 | 57,411 |
| 29 Jan 15 |
109.50000 -2.00 |
112.06 | 107.50 | 110.25 | 145,669 |
| 28 Jan 15 |
111.50000 -2.00 |
114.00 | 110.75 | 114.00 | 144,964 |
| 27 Jan 15 |
113.50000 +4.00 |
113.50 | 109.39 | 109.75 | 164,761 |
| 26 Jan 15 |
109.50000 +0.00 |
111.55 | 108.50 | 108.50 | 128,280 |
| 23 Jan 15 |
109.50000 -1.50 |
113.00 | 108.25 | 113.00 | 98,515 |
| 22 Jan 15 |
111.00000 +0.25 |
112.00 | 107.25 | 107.25 | 331,265 |
| 21 Jan 15 |
110.75000 -0.25 |
111.50 | 109.38 | 111.50 | 63,866 |
| 20 Jan 15 |
111.00000 +0.00 |
111.50 | 110.13 | 111.50 | 67,794 |
| 19 Jan 15 |
111.00000 +3.25 |
111.00 | 107.25 | 108.25 | 290,805 |
| 16 Jan 15 |
107.75000 -1.25 |
108.25 | 107.00 | 108.00 | 736,609 |
| 15 Jan 15 |
109.00000 +0.25 |
112.25 | 108.00 | 111.00 | 195,612 |
| 14 Jan 15 |
108.75000 -2.50 |
114.00 | 108.75 | 114.00 | 150,607 |
| 13 Jan 15 |
111.25000 +0.00 |
112.75 | 111.05 | 112.75 | 45,406 |
| 12 Jan 15 |
111.25000 -0.25 |
112.88 | 111.00 | 111.75 | 148,740 |
| 09 Jan 15 |
111.50000 -2.25 |
113.50 | 110.00 | 110.00 | 216,311 |
| 08 Jan 15 |
113.75000 +6.25 |
113.75 | 107.06 | 108.00 | 411,058 |
| 07 Jan 15 |
107.50000 +2.00 |
108.00 | 103.75 | 106.00 | 135,250 |
| 06 Jan 15 |
105.50000 +2.50 |
106.00 | 102.50 | 106.00 | 164,688 |
| 05 Jan 15 |
103.00000 -2.75 |
106.00 | 102.50 | 106.00 | 288,253 |
| 02 Jan 15 |
105.75000 +2.25 |
105.75 | 102.36 | 103.50 | 119,800 |
| 31 Dec 14 |
103.50000 +2.50 |
103.50 | 100.42 | 101.00 | 14,244 |
| 30 Dec 14 |
101.00000 -0.50 |
103.25 | 99.50 | 101.50 | 119,448 |
| 29 Dec 14 |
101.50000 +1.50 |
101.50 | 96.00 | 101.00 | 140,826 |
| 24 Dec 14 |
100.00000 +2.00 |
100.45 | 96.00 | 96.00 | 100,809 |
| 23 Dec 14 |
98.00000 +0.25 |
100.50 | 97.00 | 100.50 | 202,562 |
| 22 Dec 14 |
97.75000 +0.00 |
100.00 | 96.75 | 100.00 | 216,474 |
| 19 Dec 14 |
97.75000 -0.50 |
99.50 | 97.50 | 99.50 | 205,852 |
| 18 Dec 14 |
98.25000 -1.25 |
99.31 | 97.00 | 97.00 | 212,482 |
| 17 Dec 14 |
99.50000 +1.00 |
99.75 | 98.00 | 98.00 | 103,306 |
| 16 Dec 14 |
98.50000 -0.50 |
99.75 | 98.00 | 98.00 | 1,265,147 |
| 15 Dec 14 |
99.00000 +0.25 |
100.30 | 98.71 | 100.00 | 1,310,892 |
| 12 Dec 14 |
98.75000 -2.75 |
102.00 | 97.30 | 102.00 | 980,019 |
| 11 Dec 14 |
101.50000 -1.75 |
104.25 | 101.50 | 102.75 | 2,054,536 |
| 10 Dec 14 |
103.25000 +0.00 |
105.25 | 102.50 | 104.00 | 939,742 |
| 09 Dec 14 |
103.25000 -2.50 |
106.00 | 103.15 | 106.00 | 63,257 |
| 08 Dec 14 |
105.75000 -0.75 |
109.00 | 105.00 | 109.00 | 114,406 |
| 05 Dec 14 |
106.50000 +1.00 |
109.00 | 105.75 | 109.00 | 180,526 |
| 04 Dec 14 |
105.50000 -1.75 |
108.09 | 104.25 | 106.75 | 934,974 |
| 03 Dec 14 |
107.25000 +1.75 |
107.50 | 104.00 | 104.00 | 419,049 |
| 02 Dec 14 |
105.50000 +1.50 |
107.50 | 105.25 | 107.00 | 328,754 |
| 01 Dec 14 |
104.00000 -0.50 |
105.56 | 102.60 | 103.25 | 198,939 |
| 28 Nov 14 |
104.50000 +1.00 |
105.00 | 102.75 | 102.75 | 579,111 |
| 27 Nov 14 |
103.50000 +0.75 |
107.00 | 102.50 | 107.00 | 701,369 |
| 26 Nov 14 |
102.75000 -2.25 |
106.26 | 102.34 | 105.50 | 248,084 |
| 25 Nov 14 |
105.00000 -1.75 |
109.00 | 103.00 | 106.00 | 233,863 |
| 24 Nov 14 |
106.75000 -0.25 |
109.00 | 106.00 | 109.00 | 472,040 |
| 21 Nov 14 |
107.00000 +0.00 |
107.85 | 105.25 | 105.25 | 334,557 |
| 20 Nov 14 |
107.00000 +0.00 |
108.00 | 106.25 | 108.00 | 282,944 |
| 19 Nov 14 |
107.00000 +0.00 |
107.57 | 106.00 | 106.00 | 178,381 |
| 18 Nov 14 |
107.00000 +0.00 |
109.00 | 106.00 | 109.00 | 345,879 |
| 17 Nov 14 |
107.00000 +0.00 |
108.04 | 105.50 | 105.50 | 412,352 |
| 14 Nov 14 |
107.00000 +0.00 |
109.00 | 107.00 | 107.00 | 598,655 |
| 13 Nov 14 |
107.00000 +1.25 |
109.00 | 105.25 | 106.00 | 792,603 |
| 12 Nov 14 |
105.75000 +0.50 |
106.67 | 105.00 | 106.00 | 2,372,054 |
| 11 Nov 14 |
105.25000 +2.00 |
107.75 | 102.50 | 102.50 | 1,432,956 |
| 10 Nov 14 |
103.25000 -0.50 |
106.50 | 102.50 | 102.50 | 557,675 |
| 07 Nov 14 |
103.75000 +0.50 |
106.75 | 102.40 | 103.50 | 1,208,972 |
| 06 Nov 14 |
103.25000 -1.75 |
108.03 | 101.50 | 105.75 | 2,526,627 |
| 05 Nov 14 |
105.00000 -7.50 |
113.09 | 105.00 | 112.50 | 2,273,830 |
| 04 Nov 14 |
112.50000 -50.00 |
129.15 | 108.37 | 115.25 | 10,943,041 |
| 03 Nov 14 |
162.50000 -5.00 |
170.00 | 162.00 | 169.75 | 157,963 |
| 31 Oct 14 |
167.50000 +1.25 |
171.75 | 166.75 | 169.75 | 198,059 |
| 30 Oct 14 |
166.25000 +1.25 |
169.00 | 163.25 | 163.25 | 76,438 |
| 29 Oct 14 |
165.00000 +4.75 |
167.75 | 157.00 | 157.00 | 178,299 |
| 28 Oct 14 |
160.25000 +2.25 |
162.75 | 157.25 | 158.00 | 215,633 |
| 27 Oct 14 |
158.00000 -7.25 |
165.25 | 156.50 | 165.00 | 130,479 |
| 24 Oct 14 |
165.25000 +7.25 |
167.00 | 154.00 | 159.00 | 155,426 |
| 23 Oct 14 |
158.00000 +3.00 |
159.25 | 152.25 | 155.75 | 141,849 |
| 22 Oct 14 |
155.00000 +2.75 |
155.75 | 150.25 | 150.25 | 169,250 |
| 21 Oct 14 |
152.25000 +3.25 |
152.75 | 145.50 | 149.00 | 190,944 |
| 20 Oct 14 |
149.00000 +0.75 |
151.50 | 146.44 | 147.00 | 85,840 |
| 17 Oct 14 |
148.25000 +1.25 |
151.13 | 145.00 | 145.25 | 171,472 |
| 16 Oct 14 |
147.00000 -1.00 |
148.00 | 144.25 | 145.25 | 533,556 |
| 15 Oct 14 |
148.00000 +0.25 |
149.75 | 144.25 | 144.25 | 77,378 |
| 14 Oct 14 |
147.75000 +1.75 |
149.31 | 145.00 | 147.50 | 268,708 |
| 13 Oct 14 |
146.00000 -3.50 |
151.34 | 145.00 | 146.25 | 285,436 |
| 10 Oct 14 |
149.50000 -1.00 |
155.00 | 145.36 | 147.25 | 448,851 |
| 09 Oct 14 |
150.50000 -3.00 |
155.50 | 150.00 | 153.25 | 752,941 |
| 08 Oct 14 |
153.50000 -6.50 |
159.31 | 152.50 | 159.00 | 802,633 |
| 07 Oct 14 |
160.00000 -3.75 |
164.56 | 160.00 | 163.00 | 486,595 |
| 06 Oct 14 |
163.75000 -1.25 |
168.38 | 163.00 | 165.00 | 316,906 |
| 03 Oct 14 |
165.00000 -1.00 |
167.55 | 165.00 | 165.25 | 104,096 |
| 02 Oct 14 |
166.00000 -1.50 |
170.00 | 164.75 | 170.00 | 234,727 |
| 01 Oct 14 |
167.50000 +0.75 |
168.25 | 166.50 | 166.50 | 381,596 |
| 30 Sep 14 |
166.75000 -0.75 |
169.00 | 166.67 | 167.00 | 147,912 |
| 29 Sep 14 |
167.50000 -0.50 |
172.00 | 167.25 | 168.00 | 154,518 |
| 26 Sep 14 |
168.00000 -3.00 |
171.75 | 168.00 | 168.25 | 390,346 |
| 25 Sep 14 |
171.00000 +0.25 |
172.00 | 168.00 | 170.00 | 150,777 |
| 24 Sep 14 |
170.75000 -3.00 |
172.75 | 169.00 | 172.25 | 503,247 |
| 23 Sep 14 |
173.75000 -0.25 |
175.64 | 169.00 | 174.00 | 226,449 |
| 22 Sep 14 |
174.00000 -1.25 |
179.25 | 172.00 | 177.75 | 190,957 |
| 19 Sep 14 |
175.25000 +8.25 |
180.00 | 168.52 | 170.75 | 1,019,476 |
| 18 Sep 14 |
167.00000 -1.50 |
170.00 | 167.00 | 168.00 | 82,988 |
| 17 Sep 14 |
168.50000 +0.00 |
172.00 | 168.00 | 170.25 | 179,376 |
| 16 Sep 14 |
168.50000 -1.75 |
172.50 | 168.00 | 170.00 | 96,584 |
| 15 Sep 14 |
170.25000 -0.75 |
171.75 | 168.25 | 168.25 | 85,802 |
| 12 Sep 14 |
171.00000 +0.50 |
172.00 | 170.00 | 170.00 | 105,757 |
| 11 Sep 14 |
170.50000 +2.50 |
172.00 | 168.00 | 168.00 | 321,105 |
| 10 Sep 14 |
168.00000 -2.00 |
172.00 | 166.75 | 172.00 | 588,013 |
| 09 Sep 14 |
170.00000 -1.50 |
172.00 | 169.00 | 172.00 | 160,391 |
| 08 Sep 14 |
171.50000 +1.25 |
171.75 | 169.00 | 171.75 | 172,689 |
| 05 Sep 14 |
170.25000 -0.50 |
171.77 | 169.00 | 171.75 | 69,461 |
| 04 Sep 14 |
170.75000 +1.00 |
171.99 | 170.00 | 171.75 | 74,252 |
| 03 Sep 14 |
169.75000 +0.25 |
171.31 | 169.75 | 170.00 | 54,213 |
| 02 Sep 14 |
169.50000 -0.50 |
172.00 | 169.50 | 172.00 | 68,277 |
| 01 Sep 14 |
170.00000 +0.00 |
171.95 | 170.00 | 171.00 | 215,844 |
| 29 Aug 14 |
170.00000 +0.75 |
171.75 | 169.50 | 171.75 | 195,725 |
| 28 Aug 14 |
169.25000 +1.75 |
170.00 | 167.25 | 170.00 | 627,476 |
| 27 Aug 14 |
167.50000 -2.00 |
171.75 | 167.50 | 169.00 | 121,004 |
| 26 Aug 14 |
169.50000 -1.25 |
174.00 | 169.00 | 169.00 | 189,264 |
| 22 Aug 14 |
170.75000 +4.75 |
174.75 | 165.40 | 165.50 | 2,167,353 |
| 21 Aug 14 |
166.00000 -3.00 |
168.86 | 165.00 | 168.50 | 501,689 |
| 20 Aug 14 |
169.00000 +0.00 |
173.00 | 167.50 | 167.50 | 524,507 |
| 19 Aug 14 |
169.00000 -18.00 |
185.00 | 168.73 | 185.00 | 721,994 |
| 18 Aug 14 |
187.00000 +4.50 |
187.00 | 180.00 | 185.00 | 83,377 |
| 15 Aug 14 |
182.50000 -2.25 |
186.57 | 182.50 | 186.00 | 48,782 |
| 14 Aug 14 |
184.75000 -0.25 |
186.26 | 184.50 | 185.50 | 26,768 |
| 13 Aug 14 |
185.00000 +2.50 |
186.00 | 180.25 | 180.75 | 45,785 |
| 12 Aug 14 |
182.50000 +3.00 |
183.50 | 175.25 | 175.25 | 1,475,942 |
| 11 Aug 14 |
179.50000 +1.00 |
180.56 | 175.25 | 175.25 | 94,649 |
| 08 Aug 14 |
178.50000 +0.00 |
178.99 | 176.00 | 178.25 | 40,218 |
| 07 Aug 14 |
178.50000 +0.50 |
180.75 | 175.00 | 178.50 | 111,648 |
| 06 Aug 14 |
178.00000 -3.25 |
183.38 | 175.76 | 180.50 | 156,868 |
| 05 Aug 14 |
181.25000 -2.00 |
183.75 | 180.00 | 183.00 | 60,869 |
| 04 Aug 14 |
183.25000 +0.25 |
185.25 | 181.50 | 183.00 | 93,434 |
| 01 Aug 14 |
183.00000 -2.00 |
185.50 | 181.00 | 183.25 | 83,086 |
| 31 Jul 14 |
185.00000 +1.00 |
187.20 | 183.00 | 183.25 | 85,663 |
| 30 Jul 14 |
184.00000 -1.00 |
188.03 | 183.75 | 184.25 | 1,202,793 |
| 29 Jul 14 |
185.00000 -2.75 |
189.25 | 185.00 | 188.75 | 69,851 |
| 28 Jul 14 |
187.75000 -0.25 |
188.00 | 184.25 | 185.75 | 71,883 |
| 25 Jul 14 |
188.00000 -2.00 |
190.31 | 185.70 | 188.00 | 57,093 |
| 24 Jul 14 |
190.00000 -1.25 |
192.25 | 188.75 | 192.25 | 262,580 |
| 23 Jul 14 |
191.25000 +1.25 |
194.00 | 189.86 | 194.00 | 74,781 |
| 22 Jul 14 |
190.00000 -0.50 |
193.00 | 188.50 | 193.00 | 110,041 |
| 21 Jul 14 |
190.50000 -1.75 |
192.35 | 187.31 | 192.25 | 52,971 |
| 18 Jul 14 |
192.25000 -0.75 |
198.00 | 190.75 | 198.00 | 51,650 |
| 17 Jul 14 |
193.00000 +0.50 |
197.75 | 191.00 | 197.75 | 46,002 |
| 16 Jul 14 |
192.50000 +3.00 |
197.75 | 191.00 | 197.75 | 124,804 |
| 15 Jul 14 |
189.50000 -1.50 |
195.93 | 189.50 | 195.00 | 58,473 |
| 14 Jul 14 |
191.00000 +0.00 |
195.05 | 190.50 | 190.50 | 58,664 |
| 11 Jul 14 |
191.00000 +3.00 |
194.50 | 190.00 | 194.50 | 137,578 |
| 10 Jul 14 |
188.00000 -6.50 |
197.75 | 188.00 | 195.00 | 279,257 |
| 09 Jul 14 |
194.50000 -4.25 |
200.95 | 194.50 | 195.00 | 115,069 |
| 08 Jul 14 |
198.75000 -4.25 |
203.13 | 197.25 | 200.50 | 175,937 |
| 07 Jul 14 |
203.00000 -0.50 |
204.28 | 200.00 | 203.00 | 56,444 |
| 04 Jul 14 |
203.50000 -3.75 |
210.25 | 203.25 | 210.25 | 117,210 |
| 03 Jul 14 |
207.25000 +0.25 |
210.00 | 205.50 | 206.25 | 46,834 |
| 02 Jul 14 |
207.00000 -2.00 |
209.95 | 205.75 | 205.75 | 176,027 |
| 01 Jul 14 |
209.00000 +2.00 |
211.50 | 204.75 | 204.75 | 230,298 |
| 30 Jun 14 |
207.00000 +4.50 |
208.00 | 195.75 | 195.75 | 311,996 |
| 27 Jun 14 |
202.50000 +6.00 |
203.00 | 194.50 | 194.50 | 116,169 |
| 26 Jun 14 |
196.50000 +4.25 |
196.75 | 192.00 | 192.00 | 122,094 |
| 25 Jun 14 |
192.25000 +0.00 |
195.75 | 191.00 | 195.75 | 142,631 |
| 24 Jun 14 |
192.25000 -2.75 |
195.00 | 192.00 | 192.75 | 74,174 |
| 23 Jun 14 |
195.00000 -0.25 |
199.75 | 193.75 | 199.75 | 34,293 |
| 20 Jun 14 |
195.25000 +3.00 |
199.09 | 191.25 | 191.25 | 238,385 |
| 19 Jun 14 |
192.25000 -4.75 |
199.75 | 191.75 | 199.75 | 1,959,911 |
| 18 Jun 14 |
197.00000 +2.00 |
198.75 | 194.85 | 195.75 | 2,975,910 |
| 17 Jun 14 |
195.00000 -4.25 |
201.00 | 193.44 | 199.25 | 202,712 |
| 16 Jun 14 |
199.25000 -2.50 |
206.75 | 199.00 | 206.75 | 427,915 |
| 13 Jun 14 |
201.75000 -1.00 |
203.75 | 200.25 | 203.00 | 62,383 |
| 12 Jun 14 |
202.75000 -2.75 |
208.00 | 201.25 | 208.00 | 289,249 |
| 11 Jun 14 |
205.50000 -1.50 |
207.00 | 204.00 | 206.00 | 6,566,559 |
| 10 Jun 14 |
207.00000 -1.00 |
208.00 | 206.00 | 207.50 | 33,157 |
| 09 Jun 14 |
208.00000 +1.00 |
208.25 | 205.67 | 208.25 | 128,508 |
| 06 Jun 14 |
207.00000 +1.00 |
208.75 | 206.13 | 206.50 | 116,579 |
| 05 Jun 14 |
206.00000 +0.00 |
207.00 | 201.00 | 201.00 | 95,061 |
| 04 Jun 14 |
206.00000 +6.00 |
207.00 | 200.00 | 201.00 | 541,241 |
| 03 Jun 14 |
200.00000 -4.00 |
204.25 | 198.25 | 204.25 | 168,720 |
| 02 Jun 14 |
204.00000 -2.50 |
206.25 | 202.00 | 206.00 | 224,057 |
| 30 May 14 |
206.50000 +0.50 |
209.00 | 204.50 | 208.75 | 99,691 |
| 29 May 14 |
206.00000 +0.75 |
207.50 | 204.78 | 206.75 | 76,800 |
| 28 May 14 |
205.25000 -0.25 |
207.25 | 203.00 | 204.75 | 92,102 |
| 27 May 14 |
205.50000 +0.25 |
208.34 | 205.00 | 207.00 | 111,948 |
| 23 May 14 |
205.25000 -1.00 |
208.75 | 203.38 | 208.75 | 114,080 |
| 22 May 14 |
206.25000 -0.75 |
209.00 | 206.00 | 209.00 | 150,938 |
| 21 May 14 |
207.00000 -0.25 |
208.63 | 204.75 | 205.00 | 149,275 |
| 20 May 14 |
207.25000 -0.75 |
209.00 | 206.00 | 208.50 | 146,403 |
| 19 May 14 |
208.00000 +2.00 |
211.25 | 206.62 | 207.25 | 50,336 |
| 16 May 14 |
206.00000 -1.00 |
210.94 | 206.00 | 208.00 | 65,498 |
| 15 May 14 |
207.00000 -7.50 |
214.51 | 207.00 | 211.75 | 1,397,867 |
| 14 May 14 |
214.50000 -2.50 |
221.75 | 212.98 | 221.75 | 103,728 |
| 13 May 14 |
217.00000 -3.50 |
221.50 | 217.00 | 221.50 | 55,724 |
| 12 May 14 |
220.50000 +3.75 |
221.75 | 215.00 | 215.00 | 190,190 |
| 09 May 14 |
216.75000 +2.75 |
218.00 | 212.00 | 212.00 | 120,705 |
| 08 May 14 |
214.00000 +1.75 |
214.75 | 211.75 | 212.25 | 107,341 |
| 07 May 14 |
212.25000 +2.00 |
212.25 | 208.81 | 210.50 | 43,381 |
| 06 May 14 |
210.25000 +0.75 |
212.00 | 209.13 | 211.75 | 117,556 |
| 02 May 14 |
209.50000 +2.25 |
210.26 | 207.00 | 207.25 | 41,998 |
| 01 May 14 |
207.25000 -2.25 |
211.98 | 207.25 | 210.00 | 47,230 |
| 30 Apr 14 |
209.50000 +3.00 |
209.50 | 205.59 | 207.00 | 206,625 |
| 29 Apr 14 |
206.50000 +1.50 |
210.75 | 204.92 | 207.00 | 598,708 |
| 28 Apr 14 |
205.00000 +2.50 |
206.50 | 202.75 | 205.50 | 910,456 |
| 25 Apr 14 |
202.50000 -1.50 |
206.00 | 200.50 | 206.00 | 83,921 |
| 24 Apr 14 |
204.00000 -0.75 |
207.47 | 200.25 | 202.00 | 2,819,112 |
| 23 Apr 14 |
204.75000 -6.25 |
211.38 | 203.25 | 205.75 | 704,862 |
| 22 Apr 14 |
211.00000 +2.25 |
211.00 | 203.25 | 203.25 | 73,621 |
| 17 Apr 14 |
208.75000 +2.75 |
209.00 | 206.44 | 207.00 | 75,481 |
| 16 Apr 14 |
206.00000 +1.50 |
206.75 | 202.25 | 203.25 | 168,060 |
| 15 Apr 14 |
204.50000 -3.25 |
206.75 | 201.93 | 206.25 | 119,279 |
| 14 Apr 14 |
207.75000 -5.25 |
211.75 | 193.00 | 211.75 | 355,919 |
| 11 Apr 14 |
213.00000 -5.50 |
217.45 | 210.25 | 217.00 | 69,507 |
| 10 Apr 14 |
218.50000 +0.25 |
221.75 | 217.75 | 220.75 | 86,183 |
| 09 Apr 14 |
218.25000 +1.25 |
221.75 | 215.24 | 221.75 | 33,632 |
| 08 Apr 14 |
217.00000 -1.00 |
220.50 | 216.43 | 218.75 | 104,941 |
| 07 Apr 14 |
218.00000 -0.25 |
221.75 | 214.50 | 221.75 | 89,784 |
| 04 Apr 14 |
218.25000 -1.75 |
220.00 | 216.75 | 220.00 | 440,372 |
| 03 Apr 14 |
220.00000 -0.50 |
221.75 | 217.38 | 221.75 | 246,868 |
| 02 Apr 14 |
220.50000 +2.00 |
221.25 | 216.50 | 219.75 | 108,286 |
| 01 Apr 14 |
218.50000 +4.50 |
219.50 | 213.75 | 215.50 | 82,083 |
| 31 Mar 14 |
214.00000 +0.75 |
216.95 | 212.25 | 212.25 | 281,510 |
| 28 Mar 14 |
213.25000 +0.25 |
215.75 | 212.15 | 215.25 | 142,516 |
| 27 Mar 14 |
213.00000 -4.25 |
219.00 | 212.00 | 219.00 | 528,451 |
| 26 Mar 14 |
217.25000 -0.75 |
219.75 | 217.19 | 219.00 | 68,782 |
| 25 Mar 14 |
218.00000 +2.25 |
218.50 | 216.75 | 217.75 | 329,602 |
| 24 Mar 14 |
215.75000 +2.50 |
217.75 | 213.75 | 214.75 | 130,644 |
| 21 Mar 14 |
213.25000 -8.00 |
221.13 | 213.25 | 219.25 | 3,074,127 |
| 20 Mar 14 |
221.25000 +0.75 |
221.25 | 217.25 | 217.25 | 2,087,969 |
| 19 Mar 14 |
220.50000 +1.50 |
221.75 | 217.50 | 221.75 | 78,794 |
| 18 Mar 14 |
219.00000 -3.00 |
222.75 | 217.43 | 222.75 | 92,603 |
| 17 Mar 14 |
222.00000 +2.50 |
222.25 | 219.00 | 222.25 | 100,056 |
| 14 Mar 14 |
219.50000 -1.75 |
220.50 | 218.05 | 220.25 | 227,290 |
| 13 Mar 14 |
221.25000 +0.00 |
225.00 | 217.25 | 225.00 | 99,458 |
| 12 Mar 14 |
221.25000 -0.25 |
222.75 | 218.50 | 222.75 | 103,727 |
| 11 Mar 14 |
221.50000 +1.25 |
222.25 | 220.00 | 222.25 | 63,753 |
| 10 Mar 14 |
220.25000 +0.50 |
222.25 | 217.75 | 221.75 | 126,915 |
| 07 Mar 14 |
219.75000 -2.75 |
223.50 | 218.75 | 222.50 | 100,825 |
| 06 Mar 14 |
222.50000 +2.75 |
223.25 | 219.50 | 223.25 | 32,456 |
| 05 Mar 14 |
219.75000 +0.00 |
220.75 | 217.00 | 220.75 | 56,200 |
| 04 Mar 14 |
219.75000 +0.50 |
223.46 | 218.25 | 220.50 | 177,914 |
| 03 Mar 14 |
219.25000 -3.50 |
222.50 | 215.67 | 218.00 | 157,388 |
| 28 Feb 14 |
222.75000 +2.75 |
222.75 | 216.25 | 217.75 | 75,673 |
| 27 Feb 14 |
220.00000 -0.25 |
220.00 | 218.25 | 219.25 | 37,709 |
| 26 Feb 14 |
220.25000 +3.00 |
222.78 | 215.75 | 215.75 | 131,884 |
| 25 Feb 14 |
217.25000 -4.00 |
223.50 | 216.75 | 222.25 | 102,756 |
| 24 Feb 14 |
221.25000 +0.25 |
222.85 | 218.60 | 222.00 | 58,733 |
| 21 Feb 14 |
221.00000 +3.00 |
221.98 | 218.00 | 220.75 | 80,045 |
| 20 Feb 14 |
218.00000 -2.25 |
219.50 | 217.00 | 219.00 | 89,572 |
| 19 Feb 14 |
220.25000 -1.00 |
223.00 | 218.21 | 220.50 | 67,103 |
| 18 Feb 14 |
221.25000 +1.75 |
223.00 | 218.52 | 221.75 | 57,125 |
| 17 Feb 14 |
219.50000 +1.50 |
221.50 | 216.29 | 218.75 | 301,018 |
| 14 Feb 14 |
218.00000 +4.00 |
219.25 | 213.50 | 213.50 | 136,454 |
| 13 Feb 14 |
214.00000 -0.75 |
214.61 | 212.75 | 213.75 | 19,067 |
| 12 Feb 14 |
214.75000 +0.50 |
216.75 | 213.00 | 214.75 | 87,035 |
| 11 Feb 14 |
214.25000 -1.50 |
218.50 | 213.25 | 213.25 | 217,870 |
| 10 Feb 14 |
215.75000 +3.75 |
217.00 | 213.25 | 213.25 | 95,210 |
| 07 Feb 14 |
212.00000 +0.75 |
213.58 | 210.69 | 211.25 | 66,229 |
| 06 Feb 14 |
211.25000 -3.00 |
216.91 | 209.00 | 216.75 | 590,170 |
| 05 Feb 14 |
214.25000 +8.75 |
215.00 | 206.75 | 207.75 | 530,311 |
| 04 Feb 14 |
205.50000 -2.00 |
207.50 | 201.50 | 207.00 | 128,448 |
| 03 Feb 14 |
207.50000 +0.75 |
207.75 | 205.24 | 207.75 | 115,029 |
| 31 Jan 14 |
206.75000 +0.25 |
207.75 | 203.50 | 207.75 | 84,618 |
| 30 Jan 14 |
206.50000 +0.75 |
207.75 | 205.00 | 207.75 | 434,448 |
| 29 Jan 14 |
205.75000 +1.25 |
207.13 | 203.25 | 203.25 | 78,749 |
| 28 Jan 14 |
204.50000 +3.25 |
206.00 | 202.19 | 205.75 | 84,278 |
| 27 Jan 14 |
201.25000 -4.00 |
204.83 | 198.00 | 202.75 | 214,054 |
| 24 Jan 14 |
205.25000 +1.25 |
209.61 | 202.50 | 202.50 | 304,800 |
| 23 Jan 14 |
204.00000 +3.25 |
208.50 | 202.25 | 206.75 | 378,273 |
| 22 Jan 14 |
200.75000 -2.25 |
205.75 | 200.00 | 204.75 | 47,876 |
| 21 Jan 14 |
203.00000 -0.50 |
203.75 | 200.34 | 203.50 | 82,583 |
| 20 Jan 14 |
203.50000 -1.50 |
204.00 | 200.00 | 200.75 | 317,315 |
| 17 Jan 14 |
205.00000 +1.00 |
207.00 | 200.00 | 202.75 | 155,113 |
| 16 Jan 14 |
204.00000 +0.00 |
206.68 | 199.42 | 203.00 | 3,442,128 |
| 15 Jan 14 |
204.00000 +3.00 |
208.00 | 199.83 | 204.00 | 462,038 |
| 14 Jan 14 |
201.00000 +4.00 |
202.00 | 195.00 | 195.00 | 2,521,946 |
| 13 Jan 14 |
197.00000 +3.50 |
204.25 | 193.00 | 196.00 | 1,477,016 |
| 10 Jan 14 |
193.50000 -1.25 |
194.25 | 184.50 | 190.00 | 1,547,507 |
| 09 Jan 14 |
194.75000 +0.75 |
195.00 | 193.50 | 194.75 | 53,750 |
| 08 Jan 14 |
194.00000 +1.00 |
195.00 | 192.75 | 193.50 | 752,182 |
| 07 Jan 14 |
193.00000 +0.00 |
193.25 | 192.50 | 192.50 | 137,566 |
| 06 Jan 14 |
193.00000 -0.50 |
194.03 | 190.25 | 192.75 | 250,321 |
| 03 Jan 14 |
193.50000 -2.00 |
196.24 | 193.00 | 195.50 | 95,608 |
| 02 Jan 14 |
195.50000 -1.50 |
197.75 | 194.25 | 197.75 | 32,188 |
| 31 Dec 13 |
197.00000 -0.25 |
198.00 | 196.31 | 196.75 | 26,450 |
| 30 Dec 13 |
197.25000 +7.75 |
198.00 | 187.75 | 187.75 | 295,102 |
| 27 Dec 13 |
189.50000 +1.00 |
190.00 | 185.00 | 189.25 | 54,251 |
| 24 Dec 13 |
188.50000 +0.50 |
189.75 | 185.50 | 186.00 | 201,517 |
| 23 Dec 13 |
188.00000 -1.25 |
189.75 | 185.78 | 189.25 | 130,237 |
| 20 Dec 13 |
189.25000 -5.25 |
196.13 | 187.00 | 193.50 | 140,874 |
| 19 Dec 13 |
194.50000 -1.00 |
196.38 | 193.31 | 195.25 | 68,485 |
| 18 Dec 13 |
195.50000 +2.75 |
198.00 | 192.50 | 194.00 | 532,179 |
| 17 Dec 13 |
192.75000 -0.25 |
194.25 | 191.75 | 193.00 | 56,663 |
| 16 Dec 13 |
193.00000 -0.75 |
195.00 | 190.62 | 195.00 | 40,745 |
| 13 Dec 13 |
193.75000 +0.75 |
195.00 | 191.88 | 195.00 | 29,848 |
| 12 Dec 13 |
193.00000 -3.50 |
195.75 | 190.00 | 195.00 | 236,804 |
| 11 Dec 13 |
196.50000 +1.50 |
197.75 | 193.00 | 197.25 | 86,245 |
| 10 Dec 13 |
195.00000 +3.25 |
195.50 | 190.25 | 190.25 | 83,294 |
| 09 Dec 13 |
191.75000 -3.25 |
195.50 | 190.50 | 195.00 | 1,310,462 |
| 06 Dec 13 |
195.00000 +3.25 |
196.00 | 192.71 | 193.75 | 24,159 |
| 05 Dec 13 |
191.75000 +0.25 |
196.00 | 189.50 | 190.50 | 159,236 |
| 04 Dec 13 |
191.50000 -3.00 |
194.00 | 189.90 | 192.50 | 1,528,335 |
| 03 Dec 13 |
194.50000 +1.50 |
199.25 | 192.25 | 196.50 | 437,546 |
| 02 Dec 13 |
193.00000 -4.00 |
196.00 | 193.00 | 196.00 | 1,279,472 |
| 29 Nov 13 |
197.00000 -2.25 |
199.00 | 196.00 | 198.00 | 71,598 |
| 28 Nov 13 |
199.25000 +5.00 |
200.98 | 195.75 | 197.00 | 120,313 |
| 27 Nov 13 |
194.25000 +0.50 |
196.00 | 193.25 | 193.25 | 478,809 |
| 26 Nov 13 |
193.75000 +2.50 |
195.50 | 191.82 | 192.50 | 163,767 |
| 25 Nov 13 |
191.25000 +0.25 |
192.25 | 191.00 | 192.25 | 227,163 |
| 22 Nov 13 |
191.00000 +1.00 |
192.50 | 186.25 | 186.25 | 79,591 |
| 21 Nov 13 |
190.00000 +1.75 |
192.06 | 187.75 | 187.75 | 1,838,884 |
| 20 Nov 13 |
188.25000 -2.25 |
190.94 | 188.00 | 189.50 | 135,319 |
| 19 Nov 13 |
190.50000 -0.50 |
190.75 | 188.00 | 190.25 | 65,613 |
| 18 Nov 13 |
191.00000 -1.00 |
193.50 | 190.00 | 191.50 | 333,366 |
| 15 Nov 13 |
192.00000 +0.00 |
192.63 | 191.00 | 191.75 | 179,731 |
| 14 Nov 13 |
192.00000 +1.00 |
194.25 | 191.00 | 191.00 | 72,758 |
| 13 Nov 13 |
191.00000 -1.00 |
192.50 | 190.00 | 192.50 | 108,817 |
| 12 Nov 13 |
192.00000 -2.50 |
193.69 | 183.50 | 189.00 | 2,519,954 |
| 11 Nov 13 |
194.50000 +1.00 |
196.75 | 192.00 | 192.00 | 158,804 |
| 08 Nov 13 |
193.50000 -0.50 |
194.50 | 191.16 | 194.00 | 149,773 |
| 07 Nov 13 |
194.00000 -2.25 |
196.50 | 194.00 | 195.50 | 101,971 |
| 06 Nov 13 |
196.25000 +0.25 |
197.75 | 194.75 | 197.00 | 90,499 |
| 05 Nov 13 |
196.00000 +0.75 |
198.44 | 194.25 | 195.75 | 160,309 |
| 04 Nov 13 |
195.25000 -0.50 |
197.35 | 193.75 | 195.50 | 159,396 |
| 01 Nov 13 |
195.75000 -3.25 |
204.00 | 194.75 | 204.00 | 115,386 |
| 31 Oct 13 |
199.00000 -2.00 |
202.75 | 198.75 | 199.50 | 1,236,878 |
| 30 Oct 13 |
201.00000 +1.25 |
203.75 | 198.07 | 199.75 | 86,868 |
| 29 Oct 13 |
199.75000 -0.50 |
203.25 | 198.50 | 203.25 | 89,882 |
| 28 Oct 13 |
200.25000 -1.75 |
203.50 | 198.53 | 203.50 | 168,743 |
| 25 Oct 13 |
202.00000 +2.00 |
204.30 | 199.00 | 200.75 | 299,735 |
| 24 Oct 13 |
200.00000 +1.00 |
200.50 | 197.50 | 199.50 | 164,560 |
| 23 Oct 13 |
199.00000 +0.25 |
199.00 | 197.45 | 199.00 | 88,063 |
| 22 Oct 13 |
198.75000 -0.75 |
200.06 | 197.00 | 198.75 | 296,144 |
| 21 Oct 13 |
199.50000 -0.25 |
199.75 | 196.40 | 199.00 | 403,874 |
| 18 Oct 13 |
199.75000 +1.00 |
200.00 | 194.00 | 194.00 | 3,462,804 |
| 17 Oct 13 |
198.75000 +0.25 |
200.00 | 195.50 | 197.50 | 346,607 |
| 16 Oct 13 |
198.50000 +2.75 |
199.74 | 194.96 | 198.50 | 188,102 |
| 15 Oct 13 |
195.75000 +2.25 |
198.75 | 189.00 | 189.00 | 610,152 |
| 14 Oct 13 |
193.50000 +1.00 |
196.75 | 191.75 | 191.75 | 31,607 |
| 11 Oct 13 |
192.50000 +1.00 |
194.60 | 190.75 | 190.75 | 32,658 |
| 10 Oct 13 |
191.50000 +1.25 |
193.07 | 188.25 | 193.00 | 435,730 |
| 09 Oct 13 |
190.25000 +0.25 |
190.41 | 187.50 | 187.50 | 183,316 |
| 08 Oct 13 |
190.00000 -1.00 |
192.00 | 189.89 | 190.25 | 310,123 |
| 07 Oct 13 |
191.00000 -1.25 |
193.00 | 189.00 | 193.00 | 380,601 |
| 04 Oct 13 |
192.25000 -0.75 |
194.25 | 191.25 | 194.25 | 247,916 |
| 03 Oct 13 |
193.00000 -0.75 |
198.00 | 193.00 | 198.00 | 67,119 |
| 02 Oct 13 |
193.75000 -2.50 |
196.50 | 193.75 | 196.50 | 45,907 |
| 01 Oct 13 |
196.25000 +2.75 |
197.00 | 193.00 | 193.00 | 56,828 |
| 30 Sep 13 |
193.50000 +0.25 |
195.25 | 193.00 | 193.75 | 66,907 |
| 27 Sep 13 |
193.25000 -3.00 |
196.50 | 193.25 | 196.50 | 76,719 |
| 26 Sep 13 |
196.25000 -1.00 |
198.13 | 193.75 | 198.00 | 155,744 |
| 25 Sep 13 |
197.25000 -1.25 |
199.50 | 197.25 | 197.25 | 333,095 |
| 24 Sep 13 |
198.50000 -0.25 |
198.50 | 193.55 | 198.50 | 98,368 |
| 23 Sep 13 |
198.75000 +0.75 |
199.75 | 194.67 | 197.00 | 648,711 |
| 20 Sep 13 |
198.00000 +0.50 |
199.06 | 195.38 | 196.25 | 92,420 |
| 19 Sep 13 |
197.50000 -2.50 |
200.00 | 191.55 | 200.00 | 233,065 |
| 18 Sep 13 |
200.00000 +3.00 |
200.00 | 195.75 | 197.00 | 122,950 |
| 17 Sep 13 |
197.00000 +0.00 |
197.00 | 190.99 | 194.25 | 82,759 |
| 16 Sep 13 |
197.00000 +2.25 |
197.00 | 189.30 | 195.00 | 165,503 |
| 13 Sep 13 |
194.75000 +0.50 |
195.00 | 190.00 | 193.25 | 116,336 |
| 12 Sep 13 |
194.25000 +3.25 |
194.50 | 190.50 | 192.00 | 419,374 |
| 11 Sep 13 |
191.00000 +1.50 |
191.00 | 187.06 | 190.00 | 2,318,307 |
| 10 Sep 13 |
189.50000 +2.50 |
191.25 | 186.50 | 188.00 | 73,348 |
| 09 Sep 13 |
187.00000 +0.00 |
187.00 | 185.50 | 186.00 | 66,437 |
| 06 Sep 13 |
187.00000 +1.00 |
188.30 | 184.75 | 185.75 | 72,571 |
| 05 Sep 13 |
186.00000 -1.00 |
187.00 | 184.75 | 186.25 | 171,523 |
| 04 Sep 13 |
187.00000 -3.00 |
189.25 | 185.75 | 186.50 | 134,564 |
| 03 Sep 13 |
190.00000 +2.00 |
190.00 | 185.75 | 188.00 | 53,143 |
| 02 Sep 13 |
188.00000 +2.00 |
188.00 | 185.05 | 188.00 | 116,301 |
| 30 Aug 13 |
186.00000 +0.00 |
188.00 | 185.50 | 188.00 | 814,182 |
| 29 Aug 13 |
186.00000 +1.00 |
190.50 | 185.50 | 190.50 | 968,712 |
| 28 Aug 13 |
185.00000 -4.25 |
190.50 | 184.00 | 187.00 | 271,254 |
| 27 Aug 13 |
189.25000 +2.75 |
192.50 | 187.09 | 189.50 | 1,123,335 |
| 23 Aug 13 |
186.50000 +3.75 |
189.75 | 180.00 | 181.75 | 289,968 |
| 22 Aug 13 |
182.75000 +1.00 |
183.00 | 179.29 | 181.75 | 49,559 |
| 21 Aug 13 |
181.75000 +1.75 |
182.00 | 176.57 | 181.00 | 287,256 |
| 20 Aug 13 |
180.00000 -8.00 |
183.50 | 177.50 | 183.00 | 1,086,512 |
| 19 Aug 13 |
188.00000 +2.00 |
188.25 | 184.50 | 187.75 | 676,743 |
| 16 Aug 13 |
186.00000 +1.00 |
190.75 | 186.00 | 189.00 | 113,199 |
| 15 Aug 13 |
185.00000 -4.25 |
190.00 | 183.25 | 189.00 | 135,139 |
| 14 Aug 13 |
189.25000 +0.50 |
191.50 | 187.70 | 190.75 | 40,095 |
| 13 Aug 13 |
188.75000 +0.50 |
190.80 | 187.25 | 189.00 | 389,351 |
| 12 Aug 13 |
188.25000 -2.00 |
192.00 | 187.50 | 191.25 | 106,054 |
| 09 Aug 13 |
190.25000 -1.25 |
193.00 | 190.25 | 192.00 | 227,716 |
| 08 Aug 13 |
191.50000 +3.50 |
192.75 | 185.00 | 185.00 | 136,430 |
| 07 Aug 13 |
188.00000 +3.00 |
189.00 | 183.21 | 187.25 | 114,681 |
| 06 Aug 13 |
185.00000 -0.25 |
188.00 | 182.25 | 184.00 | 206,505 |
| 05 Aug 13 |
185.25000 +2.50 |
187.00 | 178.25 | 180.00 | 288,322 |
| 02 Aug 13 |
182.75000 +8.75 |
182.75 | 173.50 | 176.50 | 297,937 |
| 01 Aug 13 |
174.00000 +3.75 |
177.50 | 172.50 | 175.00 | 313,662 |
| 31 Jul 13 |
170.25000 -2.50 |
175.69 | 170.25 | 174.00 | 188,047 |
| 30 Jul 13 |
172.75000 -1.25 |
175.00 | 172.75 | 173.75 | 201,869 |
| 29 Jul 13 |
174.00000 +3.50 |
175.50 | 169.50 | 169.50 | 997,372 |
| 26 Jul 13 |
170.50000 +5.50 |
173.75 | 165.50 | 165.50 | 276,235 |
| 25 Jul 13 |
165.00000 +6.00 |
168.69 | 157.50 | 158.00 | 348,911 |
| 24 Jul 13 |
159.00000 -2.00 |
162.00 | 159.00 | 160.00 | 37,432 |
| 23 Jul 13 |
161.00000 -1.25 |
162.50 | 161.00 | 161.50 | 637,702 |
| 22 Jul 13 |
162.25000 +0.25 |
163.76 | 158.93 | 161.00 | 150,664 |
| 19 Jul 13 |
162.00000 +4.00 |
162.25 | 158.00 | 158.00 | 61,536 |
| 18 Jul 13 |
158.00000 -0.50 |
161.50 | 158.00 | 158.00 | 134,511 |
| 17 Jul 13 |
158.50000 -1.75 |
162.50 | 158.50 | 160.00 | 43,763 |
| 16 Jul 13 |
160.25000 -2.00 |
165.25 | 160.25 | 161.25 | 52,405 |
| 15 Jul 13 |
162.25000 -1.75 |
167.00 | 160.75 | 162.00 | 137,967 |
| 12 Jul 13 |
164.00000 -1.00 |
166.02 | 161.75 | 161.75 | 144,126 |
| 11 Jul 13 |
165.00000 +0.50 |
166.50 | 162.25 | 162.25 | 1,149,983 |
| 10 Jul 13 |
164.50000 +1.50 |
166.50 | 163.75 | 164.50 | 223,103 |
| 09 Jul 13 |
163.00000 +2.00 |
165.25 | 158.00 | 158.00 | 527,162 |
| 08 Jul 13 |
161.00000 -3.00 |
163.00 | 159.50 | 159.50 | 987,124 |
| 05 Jul 13 |
164.00000 +6.00 |
164.00 | 155.64 | 157.50 | 307,976 |
| 04 Jul 13 |
158.00000 +1.50 |
158.00 | 153.15 | 155.75 | 124,634 |
| 03 Jul 13 |
156.50000 +5.25 |
156.50 | 153.00 | 153.50 | 42,587 |
| 02 Jul 13 |
151.25000 -0.75 |
152.98 | 150.00 | 150.00 | 934,747 |
| 01 Jul 13 |
152.00000 -1.00 |
153.00 | 150.25 | 152.50 | 32,315 |
| 28 Jun 13 |
153.00000 +2.50 |
154.00 | 151.75 | 152.25 | 505,225 |
| 27 Jun 13 |
150.50000 -1.50 |
153.00 | 150.00 | 152.00 | 103,164 |
| 26 Jun 13 |
152.00000 -1.00 |
154.50 | 151.25 | 152.25 | 1,484,988 |
| 25 Jun 13 |
153.00000 +1.25 |
154.60 | 151.00 | 151.50 | 651,109 |
| 24 Jun 13 |
151.75000 -3.50 |
155.85 | 151.75 | 154.25 | 159,057 |
| 21 Jun 13 |
155.25000 +3.75 |
158.00 | 151.00 | 151.00 | 226,555 |
| 20 Jun 13 |
151.50000 -3.50 |
153.85 | 151.50 | 152.25 | 53,529 |
| 19 Jun 13 |
155.00000 +3.00 |
155.00 | 150.44 | 150.50 | 39,321 |
| 18 Jun 13 |
152.00000 +0.25 |
152.50 | 148.00 | 150.25 | 44,332 |
| 17 Jun 13 |
151.75000 +0.25 |
152.60 | 150.50 | 151.00 | 63,800 |
| 14 Jun 13 |
151.50000 +3.25 |
153.00 | 148.00 | 148.00 | 854,371 |
| 13 Jun 13 |
148.25000 -7.00 |
155.75 | 148.25 | 155.00 | 357,814 |
| 12 Jun 13 |
155.25000 -2.25 |
159.42 | 155.00 | 157.25 | 66,220 |
| 11 Jun 13 |
157.50000 -4.75 |
163.00 | 156.69 | 162.25 | 73,345 |
| 10 Jun 13 |
162.25000 +0.00 |
163.75 | 162.00 | 162.00 | 181,437 |
| 07 Jun 13 |
162.25000 -3.25 |
168.00 | 162.25 | 168.00 | 73,511 |
| 06 Jun 13 |
165.50000 -3.75 |
169.50 | 165.50 | 169.50 | 61,251 |
| 05 Jun 13 |
169.25000 +0.25 |
173.75 | 168.00 | 173.75 | 51,480 |
| 04 Jun 13 |
169.00000 -1.50 |
171.00 | 168.25 | 170.00 | 374,488 |
| 03 Jun 13 |
170.50000 -2.50 |
178.00 | 169.28 | 178.00 | 108,192 |
| 31 May 13 |
173.00000 -2.25 |
177.37 | 171.00 | 176.25 | 279,251 |
| 30 May 13 |
175.25000 +1.50 |
177.50 | 171.69 | 175.00 | 202,019 |
| 29 May 13 |
173.75000 +0.50 |
175.00 | 171.00 | 175.00 | 539,106 |
| 28 May 13 |
173.25000 -0.75 |
175.00 | 170.05 | 175.00 | 72,942 |
| 24 May 13 |
174.00000 +1.00 |
174.13 | 170.75 | 173.00 | 598,377 |
| 23 May 13 |
173.00000 -1.50 |
175.00 | 169.00 | 175.00 | 252,810 |
| 22 May 13 |
174.50000 -0.50 |
177.50 | 174.50 | 177.50 | 1,245,786 |
| 21 May 13 |
175.00000 -1.00 |
177.00 | 173.75 | 177.00 | 175,936 |
| 20 May 13 |
176.00000 +0.00 |
176.75 | 170.55 | 176.25 | 74,730 |
| 17 May 13 |
176.00000 +0.75 |
177.50 | 171.75 | 177.50 | 55,228 |
| 16 May 13 |
175.25000 -0.75 |
177.00 | 172.50 | 176.00 | 122,983 |
| 15 May 13 |
176.00000 -1.25 |
177.50 | 170.01 | 177.50 | 234,345 |
| 14 May 13 |
177.25000 -0.50 |
178.75 | 173.50 | 177.75 | 456,178 |
| 13 May 13 |
177.75000 +3.75 |
177.75 | 173.75 | 173.75 | 390,122 |
| 10 May 13 |
174.00000 +0.00 |
175.75 | 173.22 | 174.00 | 2,120,596 |
| 09 May 13 |
174.00000 +0.00 |
174.13 | 172.63 | 172.75 | 293,174 |
| 08 May 13 |
174.00000 +6.00 |
174.00 | 168.63 | 173.75 | 1,309,196 |
| 07 May 13 |
168.00000 +0.25 |
172.55 | 167.00 | 167.00 | 265,766 |
| 03 May 13 |
167.75000 -4.25 |
174.00 | 167.75 | 174.00 | 80,819 |
| 02 May 13 |
172.00000 +0.00 |
173.50 | 170.25 | 173.50 | 126,457 |
| 01 May 13 |
172.00000 +5.50 |
173.00 | 166.89 | 168.25 | 382,041 |
| 30 Apr 13 |
166.50000 +7.25 |
168.57 | 157.42 | 161.25 | 2,105,071 |
| 29 Apr 13 |
159.25000 -1.75 |
161.75 | 155.25 | 161.00 | 391,464 |
| 26 Apr 13 |
161.00000 +1.00 |
161.50 | 159.50 | 161.50 | 71,891 |
| 25 Apr 13 |
160.00000 +0.00 |
161.00 | 157.75 | 161.00 | 279,687 |
| 24 Apr 13 |
160.00000 +3.32 |
161.75 | 157.25 | 157.25 | 2,690,723 |
| 23 Apr 13 |
156.67999 -0.57 |
159.00 | 152.00 | 154.75 | 275,776 |
| 22 Apr 13 |
157.25000 +0.25 |
157.25 | 152.38 | 157.00 | 179,876 |
| 19 Apr 13 |
157.00000 -5.25 |
161.25 | 150.00 | 161.25 | 267,163 |
| 18 Apr 13 |
162.25000 +1.25 |
162.25 | 160.75 | 161.00 | 48,423 |
| 17 Apr 13 |
161.00000 -3.75 |
165.00 | 161.00 | 165.00 | 323,361 |
| 16 Apr 13 |
164.75000 +0.50 |
164.75 | 161.50 | 161.75 | 76,741 |
| 15 Apr 13 |
164.25000 -1.75 |
167.50 | 162.00 | 167.50 | 138,310 |
| 12 Apr 13 |
166.00000 -1.00 |
167.75 | 165.00 | 166.75 | 102,137 |
| 11 Apr 13 |
167.00000 +1.00 |
169.00 | 162.00 | 167.00 | 897,814 |
| 10 Apr 13 |
166.00000 +0.50 |
169.00 | 161.50 | 169.00 | 357,509 |
| 09 Apr 13 |
165.50000 -0.25 |
168.25 | 164.00 | 167.00 | 143,980 |
| 08 Apr 13 |
165.75000 +1.25 |
167.00 | 160.63 | 167.00 | 93,166 |
| 05 Apr 13 |
164.50000 -2.50 |
171.50 | 160.15 | 171.50 | 730,751 |
| 04 Apr 13 |
167.00000 -6.00 |
177.00 | 166.75 | 177.00 | 304,744 |
| 03 Apr 13 |
173.00000 -3.00 |
176.00 | 171.28 | 174.50 | 118,053 |
| 02 Apr 13 |
176.00000 +1.00 |
177.00 | 173.25 | 176.25 | 1,187,869 |
| 28 Mar 13 |
175.00000 -1.25 |
176.50 | 171.47 | 174.50 | 304,311 |
| 27 Mar 13 |
176.25000 -2.25 |
177.75 | 173.00 | 177.00 | 228,507 |
| 26 Mar 13 |
178.50000 +5.50 |
178.50 | 172.25 | 173.25 | 128,363 |
| 25 Mar 13 |
173.00000 +2.50 |
174.25 | 171.50 | 171.75 | 1,152,006 |
| 22 Mar 13 |
170.50000 +1.50 |
172.53 | 168.25 | 172.50 | 203,461 |
| 21 Mar 13 |
169.00000 +1.13 |
173.00 | 168.00 | 168.00 | 634,905 |
| 20 Mar 13 |
167.87000 -0.13 |
170.00 | 167.75 | 169.00 | 177,242 |
| 19 Mar 13 |
168.00000 -0.50 |
171.50 | 165.35 | 169.00 | 331,740 |
| 18 Mar 13 |
168.50000 -3.25 |
172.75 | 165.00 | 170.25 | 234,723 |
| 15 Mar 13 |
171.75000 +1.00 |
173.25 | 169.25 | 172.75 | 226,256 |
| 14 Mar 13 |
170.75000 +6.25 |
172.50 | 166.76 | 167.50 | 507,862 |
| 13 Mar 13 |
164.50000 -4.95 |
171.00 | 162.00 | 171.00 | 120,129 |
| 12 Mar 13 |
169.44510 -0.61 |
170.45 | 168.00 | 168.00 | 233,084 |
| 11 Mar 13 |
170.05901 +0.30 |
174.00 | 169.25 | 174.00 | 251,182 |
| 08 Mar 13 |
169.76270 +0.51 |
173.75 | 169.00 | 169.25 | 192,166 |
| 07 Mar 13 |
169.25000 -1.75 |
172.75 | 168.00 | 172.75 | 852,585 |
| 06 Mar 13 |
171.00000 +0.00 |
174.00 | 168.50 | 174.00 | 409,803 |
| 05 Mar 13 |
171.00000 +3.00 |
172.25 | 168.00 | 168.00 | 382,743 |
| 04 Mar 13 |
168.00000 -4.25 |
173.50 | 168.00 | 173.50 | 187,011 |
| 01 Mar 13 |
172.25000 +0.25 |
173.75 | 170.30 | 172.75 | 117,869 |
| 28 Feb 13 |
172.00000 +0.25 |
172.88 | 169.04 | 172.25 | 112,774 |
| 27 Feb 13 |
171.75000 +0.95 |
172.90 | 169.34 | 170.25 | 82,237 |
| 26 Feb 13 |
170.80460 +0.80 |
174.00 | 162.00 | 168.50 | 240,754 |
| 25 Feb 13 |
170.00510 -2.51 |
175.00 | 169.00 | 171.00 | 299,318 |
| 22 Feb 13 |
172.51601 +2.47 |
175.00 | 171.00 | 172.00 | 160,140 |
| 21 Feb 13 |
170.05000 -0.95 |
171.38 | 169.77 | 170.00 | 135,464 |
| 20 Feb 13 |
171.00000 +1.46 |
172.00 | 167.75 | 169.00 | 428,867 |
| 19 Feb 13 |
169.53999 +0.54 |
171.00 | 169.00 | 171.00 | 38,075 |
| 18 Feb 13 |
169.00000 -1.50 |
171.00 | 166.75 | 169.25 | 162,464 |
| 15 Feb 13 |
170.50000 +4.17 |
170.50 | 166.75 | 167.75 | 30,524 |
| 14 Feb 13 |
166.33200 +1.33 |
169.00 | 165.25 | 166.00 | 1,324,916 |
| 13 Feb 13 |
165.00000 -0.01 |
168.00 | 165.00 | 166.00 | 113,192 |
| 12 Feb 13 |
165.00500 -0.74 |
166.13 | 162.25 | 166.00 | 273,643 |
| 11 Feb 13 |
165.75000 +0.00 |
168.00 | 163.00 | 166.25 | 46,669 |
| 08 Feb 13 |
165.75000 +1.00 |
166.75 | 163.75 | 165.75 | 63,934 |
| 07 Feb 13 |
164.75490 -1.50 |
165.29 | 161.47 | 163.75 | 122,174 |
| 06 Feb 13 |
166.25000 +2.75 |
166.25 | 163.00 | 163.75 | 43,059 |
| 05 Feb 13 |
163.50000 -1.05 |
165.50 | 162.35 | 163.50 | 48,111 |
| 04 Feb 13 |
164.54930 +0.79 |
166.48 | 161.35 | 164.75 | 104,502 |
| 01 Feb 13 |
163.75490 +2.75 |
164.75 | 160.00 | 161.25 | 515,011 |
| 31 Jan 13 |
161.00000 -1.00 |
161.75 | 159.90 | 161.25 | 138,683 |
| 30 Jan 13 |
162.00000 -1.00 |
162.75 | 161.00 | 161.50 | 742,042 |
| 29 Jan 13 |
163.00000 +1.50 |
163.00 | 161.00 | 162.75 | 54,273 |
| 28 Jan 13 |
161.50420 +0.46 |
163.00 | 159.00 | 161.25 | 385,399 |
| 25 Jan 13 |
161.04829 -0.95 |
163.50 | 161.00 | 163.50 | 175,667 |
| 24 Jan 13 |
162.00000 +0.50 |
163.38 | 160.09 | 162.75 | 188,065 |
| 23 Jan 13 |
161.50000 +0.00 |
163.25 | 159.25 | 159.75 | 227,459 |
| 22 Jan 13 |
161.50000 +1.45 |
161.75 | 159.25 | 159.25 | 147,622 |
| 21 Jan 13 |
160.04800 +0.05 |
161.00 | 159.00 | 160.00 | 59,852 |
| 18 Jan 13 |
160.00000 -1.32 |
166.17 | 154.50 | 163.00 | 189,655 |
| 17 Jan 13 |
161.32069 +3.07 |
166.00 | 157.82 | 159.75 | 281,689 |
| 16 Jan 13 |
158.25000 +0.75 |
158.25 | 155.00 | 155.00 | 129,101 |
| 15 Jan 13 |
157.50000 -0.50 |
160.25 | 155.00 | 160.25 | 159,273 |
| 14 Jan 13 |
158.00470 +0.20 |
160.00 | 156.73 | 157.75 | 260,744 |
| 11 Jan 13 |
157.80000 -1.96 |
161.67 | 154.87 | 158.00 | 501,820 |
| 10 Jan 13 |
159.75999 +13.76 |
161.65 | 146.19 | 149.00 | 1,803,625 |
| 09 Jan 13 |
146.00439 -2.50 |
150.34 | 146.00 | 149.75 | 1,237,033 |
| 08 Jan 13 |
148.50000 -1.04 |
151.35 | 147.00 | 149.75 | 151,879 |
| 07 Jan 13 |
149.54491 -0.46 |
151.00 | 149.50 | 149.50 | 52,906 |
| 04 Jan 13 |
150.00000 +1.96 |
150.00 | 148.00 | 148.00 | 729,451 |
| 03 Jan 13 |
148.04440 -1.96 |
152.50 | 148.00 | 148.75 | 78,451 |
| 02 Jan 13 |
150.00000 +6.00 |
150.00 | 144.32 | 145.00 | 93,818 |
| 31 Dec 12 |
144.00000 +2.00 |
144.00 | 142.10 | 143.77 | 13,179 |
| 28 Dec 12 |
142.00000 -2.34 |
143.50 | 142.00 | 143.00 | 12,048 |
| 27 Dec 12 |
144.34190 -1.91 |
146.50 | 142.00 | 145.75 | 105,799 |
| 24 Dec 12 |
146.25000 +1.25 |
146.25 | 144.25 | 144.25 | 20,059 |
| 21 Dec 12 |
145.00000 -0.25 |
146.25 | 143.00 | 146.25 | 56,659 |
| 20 Dec 12 |
145.25000 +0.00 |
146.50 | 143.50 | 144.75 | 71,795 |
| 19 Dec 12 |
145.25000 +1.75 |
145.25 | 142.86 | 144.00 | 147,167 |
| 18 Dec 12 |
143.50000 -2.75 |
145.50 | 143.29 | 144.50 | 53,517 |
| 17 Dec 12 |
146.25000 +3.25 |
146.25 | 142.00 | 142.00 | 694,141 |
| 14 Dec 12 |
143.00000 -1.50 |
146.25 | 142.75 | 145.00 | 217,825 |
| 13 Dec 12 |
144.50000 +2.50 |
146.25 | 142.05 | 142.75 | 89,934 |
| 12 Dec 12 |
142.00000 +0.75 |
143.75 | 140.25 | 141.75 | 99,929 |
| 11 Dec 12 |
141.25000 +1.25 |
145.00 | 140.50 | 141.00 | 168,698 |
| 10 Dec 12 |
140.00000 -1.50 |
141.07 | 138.00 | 138.75 | 137,360 |
| 07 Dec 12 |
141.50000 +3.00 |
143.00 | 139.25 | 140.00 | 42,309 |
| 06 Dec 12 |
138.50000 -1.50 |
141.00 | 138.49 | 140.00 | 123,233 |
| 05 Dec 12 |
140.00000 +2.07 |
141.00 | 139.00 | 139.50 | 46,842 |
| 04 Dec 12 |
137.92999 -1.16 |
140.00 | 137.43 | 139.50 | 217,009 |
| 03 Dec 12 |
139.08611 +3.34 |
140.50 | 132.69 | 135.25 | 264,532 |
| 30 Nov 12 |
135.75000 +2.49 |
135.75 | 132.50 | 133.25 | 410,922 |
| 29 Nov 12 |
133.25999 -0.99 |
136.15 | 131.50 | 135.25 | 429,698 |
| 28 Nov 12 |
134.25000 +2.00 |
136.25 | 132.25 | 136.25 | 35,714 |
| 27 Nov 12 |
132.25000 +0.25 |
135.00 | 131.83 | 134.50 | 46,096 |
| 26 Nov 12 |
132.00000 -2.63 |
134.75 | 131.50 | 133.25 | 78,261 |
| 23 Nov 12 |
134.62900 +3.04 |
135.14 | 131.00 | 133.00 | 176,063 |
| 22 Nov 12 |
131.58900 +4.09 |
133.35 | 130.27 | 133.00 | 695,776 |
| 21 Nov 12 |
127.50000 +12.50 |
132.50 | 118.75 | 119.25 | 1,650,359 |
| 20 Nov 12 |
115.00000 +0.00 |
117.00 | 114.65 | 115.50 | 63,049 |
| 19 Nov 12 |
115.00000 +1.00 |
116.13 | 113.94 | 114.50 | 44,673 |
| 16 Nov 12 |
114.00000 -1.00 |
115.50 | 113.50 | 114.75 | 263,244 |
| 15 Nov 12 |
115.00000 +0.00 |
117.00 | 114.25 | 115.25 | 367,014 |
| 14 Nov 12 |
115.00000 -1.82 |
118.00 | 115.00 | 117.50 | 913,581 |
| 13 Nov 12 |
116.82450 -0.93 |
118.00 | 116.50 | 118.00 | 1,357,968 |
| 12 Nov 12 |
117.75000 +0.00 |
121.61 | 117.00 | 119.00 | 254,661 |
| 09 Nov 12 |
117.75000 -1.00 |
119.80 | 117.75 | 119.25 | 54,708 |
| 08 Nov 12 |
118.75000 -4.00 |
122.79 | 117.75 | 122.50 | 344,950 |
| 07 Nov 12 |
122.75000 -1.25 |
124.50 | 122.75 | 124.00 | 68,585 |
| 06 Nov 12 |
124.00000 -3.75 |
127.25 | 123.12 | 125.00 | 279,246 |
| 05 Nov 12 |
127.75000 +2.75 |
130.07 | 125.61 | 127.00 | 199,532 |
| 02 Nov 12 |
125.00000 +0.00 |
127.29 | 123.50 | 124.00 | 607,770 |
| 01 Nov 12 |
125.00000 -1.75 |
127.31 | 124.00 | 125.25 | 571,910 |
| 31 Oct 12 |
126.75000 +6.75 |
131.25 | 125.00 | 127.50 | 382,037 |
| 30 Oct 12 |
120.00000 +2.00 |
128.00 | 112.25 | 112.50 | 6,184,749 |
| 29 Oct 12 |
118.00000 +6.64 |
119.39 | 112.66 | 114.25 | 733,760 |
| 26 Oct 12 |
111.36100 -7.68 |
119.38 | 108.00 | 117.50 | 538,902 |
| 25 Oct 12 |
119.03720 -4.46 |
123.93 | 117.88 | 122.25 | 279,896 |
| 24 Oct 12 |
123.50000 -4.25 |
127.75 | 122.31 | 127.75 | 313,643 |
| 23 Oct 12 |
127.75380 +0.00 |
131.75 | 126.50 | 128.00 | 452,232 |
| 22 Oct 12 |
127.75380 +1.25 |
130.39 | 126.50 | 129.00 | 192,936 |
| 19 Oct 12 |
126.50000 -3.79 |
129.69 | 125.55 | 127.50 | 124,568 |
| 18 Oct 12 |
130.28940 -1.77 |
133.00 | 126.00 | 130.50 | 424,742 |
| 17 Oct 12 |
132.05721 -0.94 |
134.15 | 129.00 | 133.00 | 622,279 |
| 16 Oct 12 |
133.00000 -2.00 |
136.75 | 132.75 | 135.00 | 761,478 |
| 15 Oct 12 |
135.00000 -0.25 |
135.75 | 133.00 | 134.75 | 100,877 |
| 12 Oct 12 |
135.25000 -2.51 |
137.00 | 132.75 | 137.00 | 470,026 |
| 11 Oct 12 |
137.75760 +1.26 |
139.52 | 134.75 | 135.75 | 174,195 |
| 10 Oct 12 |
136.50000 -3.53 |
140.35 | 134.50 | 138.75 | 561,370 |
| 09 Oct 12 |
140.02950 +0.03 |
140.40 | 137.25 | 139.00 | 348,903 |
| 08 Oct 12 |
140.00000 -5.40 |
145.40 | 139.00 | 140.50 | 1,002,465 |
| 05 Oct 12 |
145.39861 +3.65 |
146.75 | 142.50 | 144.25 | 58,273 |
| 04 Oct 12 |
141.75000 +0.00 |
144.75 | 139.00 | 139.00 | 195,750 |
| 03 Oct 12 |
141.75000 -1.25 |
144.00 | 140.00 | 142.00 | 413,887 |
| 02 Oct 12 |
143.00000 +2.50 |
145.25 | 139.00 | 139.00 | 528,320 |
| 01 Oct 12 |
140.50420 -3.25 |
144.89 | 139.00 | 142.00 | 171,937 |
| 28 Sep 12 |
143.75000 -0.45 |
144.56 | 142.00 | 143.00 | 99,453 |
| 27 Sep 12 |
144.19679 +0.15 |
146.75 | 143.27 | 145.75 | 26,046 |
| 26 Sep 12 |
144.04320 -0.16 |
145.50 | 143.00 | 143.00 | 64,802 |
| 25 Sep 12 |
144.20000 +1.20 |
146.50 | 143.25 | 143.25 | 142,883 |
| 24 Sep 12 |
143.00000 -6.75 |
149.88 | 143.00 | 145.00 | 71,547 |
| 21 Sep 12 |
149.75450 +2.50 |
150.00 | 145.50 | 150.00 | 192,401 |
| 20 Sep 12 |
147.25000 +0.57 |
152.50 | 145.73 | 152.50 | 90,153 |
| 19 Sep 12 |
146.67999 -4.32 |
147.00 | 145.00 | 145.00 | 223,353 |
| 18 Sep 12 |
151.00000 -0.25 |
151.50 | 145.78 | 147.00 | 135,860 |
| 17 Sep 12 |
151.25000 +3.25 |
152.67 | 145.50 | 145.50 | 417,050 |
| 14 Sep 12 |
148.00439 +0.00 |
151.25 | 146.00 | 148.75 | 370,244 |
| 13 Sep 12 |
148.00000 +0.00 |
148.00 | 145.31 | 146.50 | 117,937 |
| 12 Sep 12 |
148.00000 +1.75 |
150.00 | 146.75 | 148.00 | 513,860 |
| 11 Sep 12 |
146.25000 -0.25 |
149.50 | 145.25 | 145.25 | 405,120 |
| 10 Sep 12 |
146.50000 -2.50 |
151.75 | 145.25 | 145.25 | 60,777 |
| 07 Sep 12 |
149.00000 +0.75 |
153.00 | 145.50 | 145.50 | 115,765 |
| 06 Sep 12 |
148.25000 +0.00 |
151.50 | 146.50 | 149.50 | 127,231 |
| 05 Sep 12 |
148.25000 -3.41 |
151.63 | 146.85 | 151.00 | 559,673 |
| 04 Sep 12 |
151.66000 -1.34 |
153.75 | 149.84 | 151.25 | 173,223 |
| 03 Sep 12 |
153.00000 +5.00 |
153.00 | 147.25 | 150.00 | 225,601 |
| 31 Aug 12 |
148.00000 +0.75 |
152.00 | 146.50 | 146.50 | 120,932 |
| 30 Aug 12 |
147.25000 +1.00 |
150.00 | 144.75 | 144.75 | 111,001 |
| 29 Aug 12 |
146.25000 +0.25 |
148.25 | 145.00 | 146.50 | 404,915 |
| 28 Aug 12 |
146.00000 +1.50 |
147.91 | 141.35 | 144.50 | 363,352 |
| 24 Aug 12 |
144.50000 +8.13 |
144.50 | 134.50 | 136.25 | 385,389 |
| 23 Aug 12 |
136.37360 -4.13 |
143.74 | 132.00 | 137.00 | 790,694 |
| 22 Aug 12 |
140.50000 -26.00 |
145.48 | 136.75 | 141.25 | 1,884,717 |
| 21 Aug 12 |
166.50000 +1.25 |
169.75 | 164.60 | 168.00 | 95,937 |
| 20 Aug 12 |
165.25000 -1.45 |
170.00 | 164.14 | 168.25 | 77,402 |
| 17 Aug 12 |
166.69730 -0.93 |
168.75 | 165.13 | 166.00 | 200,556 |
| 16 Aug 12 |
167.63170 +1.38 |
168.50 | 164.00 | 164.00 | 43,358 |
| 15 Aug 12 |
166.25000 -1.34 |
169.00 | 164.79 | 167.50 | 70,467 |
| 14 Aug 12 |
167.58870 +1.89 |
168.76 | 165.50 | 165.50 | 56,330 |
| 13 Aug 12 |
165.70000 -2.80 |
169.29 | 165.50 | 166.25 | 53,400 |
| 10 Aug 12 |
168.50000 +5.35 |
169.07 | 164.42 | 167.00 | 99,520 |
| 09 Aug 12 |
163.14999 +0.65 |
167.00 | 161.00 | 163.00 | 179,756 |
| 08 Aug 12 |
162.50000 -0.48 |
163.00 | 160.00 | 161.00 | 63,599 |
| 07 Aug 12 |
162.98320 +4.98 |
164.00 | 160.13 | 162.00 | 106,301 |
| 06 Aug 12 |
158.00000 +3.00 |
162.75 | 155.25 | 157.50 | 351,067 |
| 03 Aug 12 |
155.00000 +2.50 |
159.00 | 150.27 | 153.00 | 128,410 |
| 02 Aug 12 |
152.50000 +0.00 |
152.75 | 149.27 | 149.75 | 32,759 |
| 01 Aug 12 |
152.50000 +1.75 |
152.50 | 147.83 | 150.25 | 47,038 |
| 31 Jul 12 |
150.75169 -2.25 |
154.00 | 148.00 | 149.00 | 235,619 |
| 30 Jul 12 |
153.00000 +6.75 |
153.00 | 148.75 | 148.75 | 52,257 |
| 27 Jul 12 |
146.25000 -2.00 |
149.75 | 145.00 | 149.75 | 60,435 |
| 26 Jul 12 |
148.25000 +1.25 |
150.00 | 145.00 | 145.25 | 99,897 |
| 25 Jul 12 |
147.00000 +4.00 |
147.00 | 141.37 | 143.50 | 117,765 |
| 24 Jul 12 |
143.00000 +1.43 |
144.25 | 142.25 | 142.25 | 71,905 |
| 23 Jul 12 |
141.56779 -0.93 |
143.71 | 140.25 | 140.25 | 95,237 |
| 20 Jul 12 |
142.50000 -2.50 |
144.43 | 140.00 | 143.00 | 106,195 |
| 19 Jul 12 |
145.00000 +2.00 |
145.00 | 141.25 | 141.25 | 98,111 |
| 18 Jul 12 |
143.00000 +2.00 |
143.00 | 138.75 | 138.75 | 50,123 |
| 17 Jul 12 |
141.00420 -3.00 |
147.75 | 138.75 | 143.00 | 94,468 |
| 16 Jul 12 |
144.00000 -0.75 |
146.50 | 142.50 | 143.00 | 91,598 |
| 13 Jul 12 |
144.75000 +0.75 |
147.00 | 143.00 | 143.00 | 73,687 |
| 12 Jul 12 |
144.00000 -3.75 |
150.25 | 144.00 | 145.25 | 132,715 |
| 11 Jul 12 |
147.75000 -1.00 |
150.75 | 147.00 | 149.50 | 80,824 |
| 10 Jul 12 |
148.75000 +1.16 |
150.22 | 147.25 | 147.25 | 49,138 |
| 09 Jul 12 |
147.58820 -6.17 |
154.00 | 146.75 | 153.75 | 117,886 |
| 06 Jul 12 |
153.75459 -4.75 |
156.14 | 152.00 | 154.00 | 107,371 |
| 05 Jul 12 |
158.50000 +1.50 |
159.50 | 150.50 | 157.00 | 54,671 |
| 04 Jul 12 |
157.00000 +5.62 |
158.25 | 153.50 | 153.50 | 36,330 |
| 03 Jul 12 |
151.37849 +1.38 |
152.90 | 148.96 | 150.00 | 141,451 |
| 02 Jul 12 |
150.00000 -2.00 |
154.75 | 150.00 | 150.50 | 155,721 |
| 29 Jun 12 |
152.00000 -5.00 |
157.50 | 150.75 | 155.00 | 257,084 |
| 28 Jun 12 |
157.00000 +2.97 |
157.00 | 150.00 | 152.75 | 206,920 |
| 27 Jun 12 |
154.03011 -3.97 |
158.52 | 152.25 | 157.25 | 218,973 |
| 26 Jun 12 |
158.00000 -0.56 |
158.75 | 157.00 | 157.00 | 72,696 |
| 25 Jun 12 |
158.56090 -4.94 |
162.25 | 157.00 | 157.00 | 79,182 |
| 22 Jun 12 |
163.50000 +2.52 |
163.50 | 159.50 | 162.75 | 2,609 |
| 21 Jun 12 |
160.97630 -1.27 |
163.75 | 160.25 | 160.25 | 76,737 |
| 20 Jun 12 |
162.25000 +7.00 |
162.86 | 152.53 | 155.00 | 181,150 |
| 19 Jun 12 |
155.25000 +3.25 |
155.25 | 152.50 | 153.75 | 60,547 |
| 18 Jun 12 |
152.00459 -4.21 |
157.75 | 150.00 | 156.25 | 109,362 |
| 15 Jun 12 |
156.21091 +0.46 |
157.54 | 152.31 | 155.25 | 251,676 |
| 14 Jun 12 |
155.75000 +1.75 |
156.00 | 152.75 | 155.00 | 67,032 |
| 13 Jun 12 |
154.00000 +2.25 |
156.75 | 153.00 | 154.00 | 335,908 |
| 12 Jun 12 |
151.75000 -2.25 |
154.00 | 149.20 | 152.00 | 198,755 |
| 11 Jun 12 |
154.00000 +0.50 |
157.00 | 149.75 | 157.00 | 144,081 |
| 08 Jun 12 |
153.50000 -0.50 |
154.00 | 150.67 | 154.00 | 89,731 |
| 07 Jun 12 |
154.00000 +0.00 |
156.06 | 153.25 | 153.75 | 257,209 |
| 06 Jun 12 |
154.00000 -1.00 |
155.00 | 151.25 | 155.00 | 530,530 |
| 01 Jun 12 |
155.00000 -6.95 |
165.00 | 152.00 | 165.00 | 161,520 |
| 31 May 12 |
161.94650 +2.45 |
162.00 | 156.05 | 158.75 | 159,554 |
| 30 May 12 |
159.50000 +0.50 |
162.75 | 156.00 | 159.25 | 48,082 |
| 29 May 12 |
159.00000 +1.25 |
160.75 | 155.25 | 156.75 | 123,579 |
| 28 May 12 |
157.75000 -0.37 |
160.84 | 155.25 | 160.25 | 71,799 |
| 25 May 12 |
158.12250 -1.05 |
163.75 | 155.56 | 158.00 | 247,006 |
| 24 May 12 |
159.16840 -0.83 |
164.75 | 156.10 | 161.50 | 219,026 |
| 23 May 12 |
160.00000 -4.00 |
164.75 | 159.75 | 160.00 | 108,760 |
| 22 May 12 |
164.00000 +3.82 |
166.00 | 160.50 | 163.00 | 91,765 |
| 21 May 12 |
160.17900 -1.52 |
165.25 | 158.00 | 158.00 | 292,892 |
| 18 May 12 |
161.69881 -3.30 |
165.75 | 158.25 | 163.50 | 412,227 |
| 17 May 12 |
165.00000 -2.50 |
169.02 | 165.00 | 167.75 | 42,628 |
| 16 May 12 |
167.50000 +5.15 |
167.75 | 158.53 | 162.00 | 266,291 |
| 15 May 12 |
162.34720 -3.90 |
171.00 | 159.19 | 171.00 | 402,224 |
| 14 May 12 |
166.25000 -4.75 |
168.00 | 165.00 | 168.00 | 88,835 |
| 11 May 12 |
171.00000 -1.00 |
173.25 | 165.47 | 170.00 | 140,193 |
| 10 May 12 |
172.00000 -8.03 |
174.81 | 170.50 | 171.50 | 126,690 |
| 09 May 12 |
180.03000 +0.00 |
180.03 | 167.00 | 175.00 | 276,742 |
| 08 May 12 |
180.03000 -4.58 |
186.50 | 175.63 | 183.00 | 245,438 |
| 04 May 12 |
184.61031 +0.86 |
186.40 | 180.50 | 181.25 | 265,983 |
| 03 May 12 |
183.75000 -4.25 |
187.00 | 181.00 | 187.00 | 110,609 |
| 02 May 12 |
188.00000 -2.00 |
190.75 | 184.25 | 186.25 | 254,034 |
| 01 May 12 |
190.00000 +0.00 |
191.95 | 186.25 | 188.75 | 245,908 |
| 30 Apr 12 |
190.00000 +1.50 |
191.64 | 185.91 | 188.00 | 203,752 |
| 27 Apr 12 |
188.50000 +6.51 |
190.00 | 181.25 | 181.25 | 140,494 |
| 26 Apr 12 |
181.99290 -0.26 |
188.00 | 179.00 | 181.75 | 150,484 |
| 25 Apr 12 |
182.25000 -0.25 |
183.88 | 178.86 | 182.75 | 116,261 |
| 24 Apr 12 |
182.50000 +7.00 |
184.25 | 175.60 | 179.75 | 101,245 |
| 23 Apr 12 |
175.50000 -4.00 |
178.52 | 175.00 | 176.00 | 124,968 |
| 20 Apr 12 |
179.50000 -0.25 |
180.00 | 176.49 | 179.25 | 186,401 |
| 19 Apr 12 |
179.75000 +0.25 |
182.00 | 176.85 | 181.25 | 82,059 |
| 18 Apr 12 |
179.50000 +2.75 |
180.00 | 175.00 | 175.50 | 122,058 |
| 17 Apr 12 |
176.75000 -2.25 |
180.00 | 175.50 | 179.00 | 130,170 |
| 16 Apr 12 |
179.00000 +10.21 |
181.75 | 172.50 | 173.75 | 548,808 |
| 13 Apr 12 |
168.79340 +9.44 |
174.25 | 166.25 | 166.25 | 202,403 |
| 12 Apr 12 |
159.35110 +2.60 |
168.11 | 154.24 | 158.00 | 370,484 |
| 11 Apr 12 |
156.75470 -3.55 |
160.75 | 152.00 | 159.00 | 386,130 |
| 10 Apr 12 |
160.30920 -3.19 |
162.70 | 155.55 | 160.75 | 409,802 |
| 05 Apr 12 |
163.50000 -1.67 |
166.45 | 161.00 | 164.00 | 103,405 |
| 04 Apr 12 |
165.17220 -2.71 |
166.75 | 162.25 | 165.75 | 290,986 |
| 03 Apr 12 |
167.88380 +2.63 |
168.86 | 164.50 | 166.00 | 139,737 |
| 02 Apr 12 |
165.25000 +0.53 |
167.00 | 162.00 | 162.25 | 762,775 |
| 30 Mar 12 |
164.72160 -1.53 |
169.20 | 162.75 | 166.75 | 166,862 |
| 29 Mar 12 |
166.25500 -4.74 |
170.09 | 163.65 | 168.50 | 335,846 |
| 28 Mar 12 |
171.00000 -3.26 |
175.84 | 167.75 | 173.75 | 266,250 |
| 27 Mar 12 |
174.25520 +2.50 |
175.75 | 171.84 | 172.00 | 136,090 |
| 26 Mar 12 |
171.75520 -2.79 |
178.75 | 168.00 | 174.50 | 449,966 |
| 23 Mar 12 |
174.54201 -2.21 |
179.00 | 171.48 | 173.75 | 265,568 |
| 22 Mar 12 |
176.75000 +0.50 |
178.60 | 172.75 | 175.00 | 475,640 |
| 21 Mar 12 |
176.25000 -1.32 |
182.75 | 174.50 | 182.75 | 451,409 |
| 20 Mar 12 |
177.56950 -1.35 |
181.25 | 171.00 | 179.25 | 381,525 |
| 19 Mar 12 |
178.91479 -8.09 |
187.15 | 174.00 | 184.00 | 465,151 |
| 16 Mar 12 |
187.00000 -16.00 |
192.50 | 184.00 | 186.25 | 1,162,317 |
| 15 Mar 12 |
203.00000 -0.50 |
207.74 | 183.00 | 205.00 | 962,845 |
| 14 Mar 12 |
203.50000 +3.50 |
205.47 | 197.61 | 199.75 | 871,916 |
| 13 Mar 12 |
200.00000 +5.00 |
201.25 | 193.75 | 195.00 | 264,424 |
| 12 Mar 12 |
195.00000 +3.95 |
200.00 | 189.10 | 191.25 | 275,708 |
| 09 Mar 12 |
191.04890 +0.29 |
194.95 | 188.75 | 189.75 | 249,705 |
| 08 Mar 12 |
190.75571 -2.74 |
194.50 | 188.35 | 191.50 | 269,131 |
| 07 Mar 12 |
193.50000 +4.25 |
195.00 | 185.30 | 191.00 | 176,433 |
| 06 Mar 12 |
189.25000 -7.25 |
197.00 | 185.68 | 194.25 | 378,538 |
| 05 Mar 12 |
196.50000 +2.00 |
199.50 | 194.12 | 194.50 | 187,507 |
| 02 Mar 12 |
194.50000 -0.75 |
200.72 | 192.04 | 194.75 | 125,408 |
| 01 Mar 12 |
195.25000 +10.50 |
198.00 | 184.25 | 184.50 | 501,136 |
| 29 Feb 12 |
184.75000 +1.75 |
185.30 | 180.75 | 181.50 | 136,930 |
| 28 Feb 12 |
183.00000 +0.00 |
185.97 | 177.70 | 179.50 | 36,465 |
| 27 Feb 12 |
183.00000 +0.50 |
184.86 | 177.25 | 177.25 | 54,215 |
| 24 Feb 12 |
182.50000 +0.90 |
186.25 | 179.18 | 184.00 | 2,299,053 |
| 23 Feb 12 |
181.60001 +1.35 |
183.70 | 180.00 | 181.00 | 97,163 |
| 22 Feb 12 |
180.25000 -3.75 |
185.50 | 178.00 | 182.75 | 110,092 |
| 21 Feb 12 |
184.00000 +7.00 |
185.50 | 175.25 | 176.25 | 391,388 |
| 20 Feb 12 |
177.00000 +1.00 |
180.01 | 175.00 | 175.00 | 158,434 |
| 17 Feb 12 |
176.00000 +0.00 |
177.00 | 173.75 | 176.25 | 125,996 |
| 16 Feb 12 |
176.00000 -3.18 |
186.25 | 173.60 | 181.25 | 247,793 |
| 15 Feb 12 |
179.18350 +6.93 |
182.00 | 170.50 | 171.75 | 315,554 |
| 14 Feb 12 |
172.25520 +2.13 |
173.00 | 167.00 | 168.00 | 134,347 |
| 13 Feb 12 |
170.12199 +0.37 |
170.12 | 167.00 | 169.50 | 106,686 |
| 10 Feb 12 |
169.75000 +1.25 |
170.00 | 167.25 | 167.50 | 56,264 |
| 09 Feb 12 |
168.50000 +0.00 |
172.00 | 167.16 | 167.50 | 65,054 |
| 08 Feb 12 |
168.50000 -0.50 |
169.75 | 167.50 | 168.50 | 112,536 |
| 07 Feb 12 |
169.00000 -1.00 |
169.75 | 166.75 | 169.50 | 66,314 |
| 06 Feb 12 |
170.00000 -0.50 |
172.00 | 166.52 | 169.75 | 81,855 |
| 03 Feb 12 |
170.50000 +3.20 |
170.90 | 166.00 | 169.50 | 104,048 |
| 02 Feb 12 |
167.30479 -0.45 |
169.51 | 165.00 | 167.25 | 297,222 |
| 01 Feb 12 |
167.75000 +0.75 |
170.00 | 165.00 | 166.75 | 75,318 |
| 31 Jan 12 |
167.00000 +0.25 |
169.00 | 165.00 | 167.75 | 128,355 |
| 30 Jan 12 |
166.75000 -3.25 |
170.29 | 165.10 | 170.00 | 62,542 |
| 27 Jan 12 |
170.00000 +2.43 |
170.90 | 165.50 | 165.50 | 56,386 |
| 26 Jan 12 |
167.56570 +6.00 |
169.00 | 159.50 | 159.75 | 177,819 |
| 25 Jan 12 |
161.56979 -3.68 |
170.13 | 158.75 | 165.50 | 296,318 |
| 24 Jan 12 |
165.25000 -5.26 |
169.50 | 165.00 | 166.00 | 109,531 |
| 23 Jan 12 |
170.50510 -0.25 |
173.30 | 168.75 | 168.75 | 121,238 |
| 20 Jan 12 |
170.75510 +4.48 |
172.75 | 165.25 | 165.25 | 153,609 |
| 19 Jan 12 |
166.27721 -0.72 |
169.50 | 165.00 | 167.75 | 489,469 |
| 18 Jan 12 |
167.00000 +4.25 |
168.00 | 155.50 | 160.75 | 317,923 |
| 17 Jan 12 |
162.75490 -8.50 |
172.74 | 160.75 | 170.00 | 373,745 |
| 16 Jan 12 |
171.25000 +18.37 |
174.00 | 157.92 | 158.00 | 553,463 |
| 13 Jan 12 |
152.87730 -2.12 |
157.75 | 149.62 | 150.00 | 282,430 |
| 12 Jan 12 |
155.00000 +2.25 |
155.00 | 146.00 | 151.75 | 263,190 |
| 11 Jan 12 |
152.75000 +7.25 |
154.65 | 147.55 | 148.75 | 958,906 |
| 10 Jan 12 |
145.50000 +4.50 |
146.48 | 138.50 | 143.25 | 856,595 |
| 09 Jan 12 |
141.00000 +5.56 |
141.00 | 134.68 | 138.50 | 293,617 |
| 06 Jan 12 |
135.44000 +0.44 |
136.75 | 132.00 | 134.25 | 268,566 |
| 05 Jan 12 |
135.00000 -3.00 |
140.75 | 135.00 | 139.00 | 230,782 |
| 04 Jan 12 |
138.00000 +3.25 |
139.20 | 132.75 | 134.50 | 209,890 |
| 03 Jan 12 |
134.75000 +0.25 |
136.25 | 133.50 | 135.25 | 52,155 |
| 30 Dec 11 |
134.50000 -0.77 |
135.79 | 134.50 | 135.00 | 127,307 |
| 29 Dec 11 |
135.27000 +0.77 |
135.27 | 134.50 | 135.25 | 422,964 |
| 28 Dec 11 |
134.50000 +0.00 |
135.25 | 134.38 | 135.25 | 120,160 |
| 23 Dec 11 |
134.50000 +5.75 |
134.85 | 131.75 | 131.75 | 187,103 |
| 22 Dec 11 |
128.75000 -0.25 |
132.40 | 128.50 | 128.50 | 707,284 |
| 21 Dec 11 |
129.00000 +6.75 |
130.93 | 123.50 | 123.50 | 653,706 |
| 20 Dec 11 |
122.25000 +1.50 |
125.00 | 120.25 | 120.25 | 101,399 |
| 19 Dec 11 |
120.75000 -3.00 |
124.50 | 120.00 | 123.00 | 71,726 |
| 16 Dec 11 |
123.75000 +2.25 |
124.00 | 122.36 | 122.50 | 43,057 |
| 15 Dec 11 |
121.50000 -3.75 |
124.50 | 120.17 | 124.50 | 91,868 |
| 14 Dec 11 |
125.25000 -3.50 |
128.00 | 124.75 | 127.00 | 63,770 |
| 13 Dec 11 |
128.75000 +2.00 |
129.00 | 127.00 | 128.75 | 144,175 |
| 12 Dec 11 |
126.75000 -5.50 |
131.50 | 126.75 | 131.50 | 137,528 |
| 09 Dec 11 |
132.25000 +0.00 |
134.25 | 129.64 | 134.25 | 157,558 |
| 08 Dec 11 |
132.25000 -8.50 |
141.00 | 132.25 | 140.50 | 131,690 |
| 07 Dec 11 |
140.75000 +3.50 |
141.20 | 137.25 | 139.25 | 107,096 |
| 06 Dec 11 |
137.25000 -3.65 |
138.25 | 137.02 | 137.50 | 48,689 |
| 05 Dec 11 |
140.90331 -0.47 |
144.50 | 138.75 | 143.50 | 93,214 |
| 02 Dec 11 |
141.37500 +1.38 |
142.25 | 138.55 | 140.00 | 248,985 |
| 01 Dec 11 |
140.00000 -3.00 |
143.30 | 140.00 | 141.50 | 240,579 |
| 30 Nov 11 |
143.00000 +0.50 |
144.75 | 139.00 | 140.50 | 433,613 |
| 29 Nov 11 |
142.50000 +14.50 |
142.75 | 128.00 | 133.00 | 887,730 |
| 28 Nov 11 |
128.00000 +6.00 |
131.00 | 120.41 | 121.25 | 657,011 |
| 25 Nov 11 |
122.00000 -1.50 |
126.00 | 119.28 | 123.50 | 292,096 |
| 24 Nov 11 |
123.50000 -5.00 |
132.00 | 122.00 | 131.25 | 344,945 |
| 23 Nov 11 |
128.50000 -7.50 |
134.00 | 124.50 | 132.50 | 131,994 |
| 22 Nov 11 |
136.00000 -1.75 |
138.37 | 132.25 | 136.25 | 423,782 |
| 21 Nov 11 |
137.75000 -0.75 |
138.50 | 133.75 | 137.50 | 204,604 |
| 18 Nov 11 |
138.50000 -1.50 |
138.50 | 135.50 | 135.50 | 349,352 |
| 17 Nov 11 |
140.00000 -1.00 |
140.88 | 136.00 | 140.00 | 340,031 |
| 16 Nov 11 |
141.00000 -1.00 |
142.00 | 140.00 | 142.00 | 497,808 |
| 15 Nov 11 |
142.00000 -0.50 |
147.27 | 141.32 | 145.00 | 313,384 |
| 14 Nov 11 |
142.50000 -3.00 |
146.00 | 140.71 | 146.00 | 115,350 |
| 11 Nov 11 |
145.50000 +4.58 |
146.00 | 138.52 | 140.50 | 211,025 |
| 10 Nov 11 |
140.92000 -4.12 |
144.25 | 138.91 | 143.00 | 429,569 |
| 09 Nov 11 |
145.03630 -1.71 |
148.75 | 144.09 | 148.75 | 69,928 |
| 08 Nov 11 |
146.75000 -0.88 |
149.00 | 145.00 | 149.00 | 88,016 |
| 07 Nov 11 |
147.62500 -0.13 |
148.00 | 145.00 | 148.00 | 103,588 |
| 04 Nov 11 |
147.75000 -0.25 |
149.00 | 147.25 | 148.00 | 226,654 |
| 03 Nov 11 |
148.00000 +0.20 |
148.75 | 144.75 | 144.75 | 357,545 |
| 02 Nov 11 |
147.80099 -4.70 |
152.25 | 146.75 | 152.25 | 772,606 |
| 01 Nov 11 |
152.50000 -5.30 |
156.25 | 148.00 | 156.25 | 421,046 |
| 31 Oct 11 |
157.80141 -2.20 |
160.00 | 154.00 | 160.00 | 577,789 |
| 28 Oct 11 |
160.00000 -3.10 |
160.00 | 153.50 | 157.50 | 353,591 |
| 27 Oct 11 |
163.09979 +9.85 |
165.25 | 152.75 | 155.50 | 407,051 |
| 26 Oct 11 |
153.25000 +4.00 |
154.25 | 148.76 | 152.00 | 1,165,014 |
| 25 Oct 11 |
149.25450 +2.50 |
149.50 | 145.25 | 147.25 | 551,172 |
| 24 Oct 11 |
146.75000 +0.05 |
146.75 | 143.00 | 146.75 | 616,153 |
| 21 Oct 11 |
146.70000 +0.20 |
149.00 | 145.00 | 146.25 | 215,130 |
| 20 Oct 11 |
146.50000 -3.50 |
147.35 | 144.50 | 147.25 | 94,019 |
| 19 Oct 11 |
150.00000 -1.87 |
152.15 | 149.25 | 149.75 | 130,163 |
| 18 Oct 11 |
151.87421 -7.11 |
156.53 | 148.25 | 156.25 | 521,433 |
| 17 Oct 11 |
158.98000 -3.52 |
164.86 | 155.25 | 162.25 | 231,677 |
| 14 Oct 11 |
162.50000 -6.87 |
165.75 | 158.10 | 164.75 | 541,132 |
| 13 Oct 11 |
169.37000 +0.00 |
170.38 | 162.75 | 169.00 | 434,412 |
| 12 Oct 11 |
169.37469 +7.97 |
172.50 | 162.19 | 164.75 | 727,173 |
| 11 Oct 11 |
161.40829 +7.41 |
165.75 | 154.00 | 155.75 | 627,958 |
| 10 Oct 11 |
154.00000 +3.96 |
157.00 | 150.00 | 150.00 | 750,573 |
| 07 Oct 11 |
150.03999 -0.46 |
155.25 | 148.50 | 153.50 | 1,107,145 |
| 06 Oct 11 |
150.50000 +0.05 |
154.75 | 149.75 | 149.75 | 323,198 |
| 05 Oct 11 |
150.45000 +0.45 |
152.50 | 147.50 | 152.50 | 1,612,212 |
| 04 Oct 11 |
150.00000 -6.25 |
157.50 | 150.00 | 157.00 | 1,309,208 |
| 03 Oct 11 |
156.25000 +0.50 |
158.25 | 153.25 | 158.00 | 683,217 |
| 30 Sep 11 |
155.75000 +0.25 |
157.75 | 154.00 | 154.25 | 93,575 |
| 29 Sep 11 |
155.50000 -2.00 |
159.25 | 155.00 | 156.50 | 157,433 |
| 28 Sep 11 |
157.50000 +8.60 |
158.00 | 149.00 | 151.00 | 396,879 |
| 27 Sep 11 |
148.90491 +6.90 |
152.00 | 144.25 | 145.75 | 135,933 |
| 26 Sep 11 |
142.00000 -0.25 |
145.00 | 139.50 | 145.00 | 105,869 |
| 23 Sep 11 |
142.25000 -0.75 |
144.50 | 139.00 | 144.50 | 645,456 |
| 22 Sep 11 |
143.00000 -1.83 |
147.50 | 141.50 | 147.50 | 1,066,230 |
| 21 Sep 11 |
144.83000 -1.70 |
147.00 | 144.00 | 146.00 | 185,229 |
| 20 Sep 11 |
146.53000 -0.88 |
148.00 | 144.75 | 147.25 | 165,191 |
| 19 Sep 11 |
147.41000 +1.40 |
149.00 | 146.50 | 146.50 | 231,505 |
| 16 Sep 11 |
146.00980 +1.01 |
148.45 | 143.25 | 147.25 | 264,960 |
| 15 Sep 11 |
145.00000 -0.25 |
147.73 | 142.75 | 146.75 | 134,235 |
| 14 Sep 11 |
145.25000 +5.25 |
146.25 | 140.00 | 140.00 | 162,156 |
| 13 Sep 11 |
140.00000 -3.00 |
143.50 | 139.50 | 143.25 | 247,892 |
| 12 Sep 11 |
143.00000 -1.21 |
146.21 | 143.00 | 145.50 | 558,180 |
| 09 Sep 11 |
144.20531 -1.01 |
146.77 | 142.75 | 144.75 | 211,771 |
| 08 Sep 11 |
145.22000 -7.33 |
154.62 | 143.00 | 150.00 | 321,381 |
| 07 Sep 11 |
152.55000 +2.45 |
154.50 | 150.25 | 154.50 | 66,079 |
| 06 Sep 11 |
150.10001 +0.85 |
155.50 | 146.75 | 147.50 | 1,990,569 |
| 05 Sep 11 |
149.25000 -12.75 |
160.00 | 146.25 | 157.50 | 160,865 |
| 02 Sep 11 |
162.00000 -2.00 |
166.25 | 158.75 | 163.00 | 256,876 |
| 01 Sep 11 |
164.00000 +8.00 |
164.00 | 150.00 | 157.25 | 184,300 |
| 31 Aug 11 |
156.00000 +4.55 |
158.50 | 146.75 | 149.75 | 329,397 |
| 30 Aug 11 |
151.44740 +8.20 |
156.75 | 145.69 | 146.00 | 396,173 |
| 26 Aug 11 |
143.25000 +5.30 |
147.00 | 137.50 | 137.50 | 626,742 |
| 25 Aug 11 |
137.95000 -4.87 |
154.00 | 135.25 | 144.75 | 585,169 |
| 24 Aug 11 |
142.81520 -14.18 |
164.22 | 135.25 | 163.25 | 875,360 |
| 23 Aug 11 |
157.00000 -3.00 |
160.00 | 155.50 | 158.50 | 270,481 |
| 22 Aug 11 |
160.00000 +18.25 |
166.06 | 156.00 | 158.00 | 467,549 |
| 19 Aug 11 |
141.75000 +0.12 |
153.50 | 134.75 | 141.50 | 328,221 |
| 18 Aug 11 |
141.62880 -8.12 |
149.75 | 139.75 | 149.75 | 418,512 |
| 17 Aug 11 |
149.75000 -11.00 |
156.75 | 143.25 | 156.00 | 151,526 |
| 16 Aug 11 |
160.75000 -4.25 |
165.90 | 156.40 | 164.75 | 596,874 |
| 15 Aug 11 |
165.00000 +9.08 |
165.00 | 157.40 | 158.25 | 375,233 |
| 12 Aug 11 |
155.92000 +1.17 |
159.00 | 153.49 | 155.75 | 234,934 |
| 11 Aug 11 |
154.75000 +2.75 |
160.00 | 152.25 | 154.25 | 467,792 |
| 10 Aug 11 |
152.00000 +16.65 |
154.75 | 144.50 | 144.50 | 349,670 |
| 09 Aug 11 |
135.35460 +1.35 |
143.50 | 116.50 | 134.00 | 676,311 |
| 08 Aug 11 |
134.00000 -16.00 |
147.95 | 129.50 | 147.00 | 687,177 |
| 05 Aug 11 |
150.00000 -22.75 |
151.50 | 136.25 | 149.50 | 617,499 |
| 04 Aug 11 |
172.75000 -14.75 |
172.75 | 151.00 | 166.25 | 261,511 |
| 03 Aug 11 |
187.50000 -1.00 |
187.50 | 164.25 | 187.25 | 189,518 |
| 02 Aug 11 |
188.50000 -4.50 |
194.25 | 184.95 | 193.25 | 395,915 |
| 01 Aug 11 |
193.00000 +0.00 |
193.09 | 191.05 | 192.00 | 70,820 |
| 29 Jul 11 |
193.00000 +0.00 |
193.50 | 188.00 | 188.00 | 183,806 |
| 28 Jul 11 |
193.00000 -0.50 |
193.00 | 190.00 | 191.25 | 273,461 |
| 27 Jul 11 |
193.50000 -2.00 |
196.25 | 191.25 | 191.25 | 90,460 |
| 26 Jul 11 |
195.50000 +1.50 |
198.65 | 194.25 | 196.75 | 74,602 |
| 25 Jul 11 |
194.00000 -0.76 |
194.75 | 189.00 | 194.00 | 47,721 |
| 22 Jul 11 |
194.75580 +3.76 |
197.75 | 191.00 | 193.50 | 587,830 |
| 21 Jul 11 |
191.00000 -4.50 |
193.50 | 188.25 | 193.50 | 297,485 |
| 20 Jul 11 |
195.50000 -3.01 |
205.00 | 191.50 | 199.00 | 121,019 |
| 19 Jul 11 |
198.50600 -6.18 |
202.69 | 198.50 | 202.25 | 295,773 |
| 18 Jul 11 |
204.69000 +1.34 |
206.25 | 201.09 | 206.00 | 342,370 |
| 15 Jul 11 |
203.35001 -2.15 |
206.93 | 203.00 | 203.50 | 123,784 |
| 14 Jul 11 |
205.50000 +3.50 |
206.75 | 204.20 | 205.75 | 130,439 |
| 13 Jul 11 |
202.00000 +0.00 |
207.50 | 202.00 | 202.50 | 166,594 |
| 12 Jul 11 |
202.00000 -0.63 |
206.00 | 198.54 | 201.50 | 142,701 |
| 11 Jul 11 |
202.63000 -0.87 |
203.50 | 201.00 | 202.50 | 137,960 |
| 08 Jul 11 |
203.50000 -3.25 |
208.00 | 201.50 | 208.00 | 853,149 |
| 07 Jul 11 |
206.75000 +6.75 |
206.75 | 198.00 | 198.00 | 340,693 |
| 06 Jul 11 |
200.00000 +1.50 |
200.75 | 197.50 | 197.50 | 62,841 |
| 05 Jul 11 |
198.50000 -2.50 |
202.00 | 197.50 | 199.00 | 72,292 |
| 04 Jul 11 |
201.00000 -0.75 |
203.79 | 199.75 | 201.25 | 47,656 |
| 01 Jul 11 |
201.75000 +1.00 |
202.70 | 196.78 | 198.75 | 78,204 |
| 30 Jun 11 |
200.75000 +1.50 |
200.75 | 193.75 | 198.25 | 278,332 |
| 29 Jun 11 |
199.25000 +1.00 |
200.86 | 195.00 | 199.25 | 112,911 |
| 28 Jun 11 |
198.25000 +0.92 |
200.01 | 193.00 | 193.75 | 175,952 |
| 27 Jun 11 |
197.32941 -3.67 |
201.94 | 193.98 | 200.25 | 189,070 |
| 24 Jun 11 |
201.00000 -2.00 |
205.00 | 200.00 | 205.00 | 147,989 |
| 23 Jun 11 |
203.00000 -1.00 |
203.63 | 200.75 | 200.75 | 146,924 |
| 22 Jun 11 |
204.00000 -0.50 |
205.50 | 203.00 | 205.50 | 75,782 |
| 21 Jun 11 |
204.50000 +1.47 |
206.75 | 203.00 | 203.00 | 77,268 |
| 20 Jun 11 |
203.02890 -1.39 |
205.00 | 200.75 | 200.75 | 112,113 |
| 17 Jun 11 |
204.42000 +1.40 |
206.00 | 200.73 | 202.00 | 378,507 |
| 16 Jun 11 |
203.02000 +1.02 |
205.65 | 203.00 | 203.00 | 86,726 |
| 15 Jun 11 |
202.00000 -0.01 |
206.25 | 201.00 | 202.50 | 1,248,678 |
| 14 Jun 11 |
202.00610 +1.76 |
206.00 | 201.00 | 206.00 | 82,075 |
| 13 Jun 11 |
200.25000 +1.75 |
202.00 | 200.00 | 200.00 | 98,158 |
| 10 Jun 11 |
198.50000 -4.50 |
203.25 | 198.50 | 201.50 | 38,990 |
| 09 Jun 11 |
203.00000 +0.00 |
204.25 | 202.01 | 204.25 | 164,918 |
| 08 Jun 11 |
203.00000 -1.50 |
204.00 | 200.75 | 203.00 | 104,913 |
| 07 Jun 11 |
204.50000 +2.99 |
205.00 | 201.14 | 202.75 | 61,551 |
| 06 Jun 11 |
201.50600 -1.49 |
202.50 | 200.79 | 202.00 | 156,091 |
| 03 Jun 11 |
203.00000 -2.50 |
204.00 | 201.00 | 204.00 | 53,977 |
| 02 Jun 11 |
205.50000 -0.37 |
206.67 | 200.53 | 205.00 | 96,346 |
| 01 Jun 11 |
205.86630 +1.98 |
206.25 | 201.96 | 202.00 | 1,000,528 |
| 31 May 11 |
203.88460 -0.37 |
205.52 | 202.25 | 203.50 | 326,484 |
| 27 May 11 |
204.25000 -0.75 |
206.00 | 204.00 | 205.00 | 121,013 |
| 26 May 11 |
205.00000 +0.00 |
206.00 | 202.00 | 202.00 | 98,611 |
| 25 May 11 |
205.00000 -1.25 |
208.00 | 203.17 | 208.00 | 103,317 |
| 24 May 11 |
206.25000 +0.00 |
209.50 | 203.69 | 209.50 | 27,039 |
| 23 May 11 |
206.25000 -0.75 |
212.00 | 204.13 | 212.00 | 138,929 |
| 20 May 11 |
207.00000 -0.45 |
209.82 | 205.75 | 206.75 | 172,632 |
| 19 May 11 |
207.45000 +2.45 |
209.50 | 202.50 | 202.50 | 429,821 |
| 18 May 11 |
205.00000 +0.00 |
205.00 | 199.00 | 203.25 | 111,128 |
| 17 May 11 |
205.00000 +4.00 |
205.25 | 202.43 | 205.25 | 260,452 |
| 16 May 11 |
201.00000 -1.00 |
205.00 | 198.00 | 198.00 | 248,796 |
| 13 May 11 |
202.00000 +6.00 |
204.80 | 198.00 | 198.00 | 664,371 |
| 12 May 11 |
196.00000 -1.98 |
199.75 | 195.25 | 198.25 | 608,937 |
| 11 May 11 |
197.97780 +20.15 |
200.00 | 167.00 | 200.00 | 1,694,177 |
| 10 May 11 |
177.82581 -1.67 |
179.50 | 176.11 | 176.50 | 195,850 |
| 09 May 11 |
179.50000 -0.50 |
180.75 | 176.99 | 180.75 | 67,816 |
| 06 May 11 |
180.00000 +0.00 |
180.00 | 178.00 | 180.00 | 230,040 |
| 05 May 11 |
180.00000 +1.24 |
180.27 | 177.30 | 179.50 | 334,523 |
| 04 May 11 |
178.75540 -0.24 |
180.00 | 176.60 | 179.00 | 56,160 |
| 03 May 11 |
179.00000 +2.50 |
180.00 | 177.83 | 180.00 | 194,806 |
| 28 Apr 11 |
176.50000 -0.54 |
179.25 | 175.25 | 178.50 | 77,572 |
| 27 Apr 11 |
177.04491 +1.79 |
177.75 | 172.50 | 173.00 | 157,062 |
| 26 Apr 11 |
175.25000 +3.25 |
177.00 | 174.21 | 174.25 | 67,801 |
| 21 Apr 11 |
172.00000 +0.73 |
177.00 | 171.75 | 173.00 | 279,723 |
| 20 Apr 11 |
171.27490 +2.27 |
172.00 | 169.46 | 170.25 | 100,778 |
| 19 Apr 11 |
169.00000 +1.00 |
170.25 | 167.41 | 170.25 | 76,261 |
| 18 Apr 11 |
168.00000 -2.00 |
170.13 | 168.00 | 169.25 | 175,763 |
| 15 Apr 11 |
170.00000 +3.00 |
170.25 | 169.00 | 169.00 | 194,040 |
| 14 Apr 11 |
167.00000 +0.50 |
168.50 | 164.39 | 167.00 | 150,468 |
| 13 Apr 11 |
166.50000 +1.94 |
166.50 | 164.25 | 164.75 | 215,329 |
| 12 Apr 11 |
164.55580 -1.08 |
167.25 | 161.75 | 165.75 | 273,810 |
| 11 Apr 11 |
165.63229 -3.87 |
170.50 | 164.00 | 167.50 | 105,854 |
| 08 Apr 11 |
169.50000 +0.50 |
172.00 | 168.50 | 172.00 | 139,581 |
| 07 Apr 11 |
169.00000 -2.51 |
173.28 | 168.00 | 170.00 | 124,606 |
| 06 Apr 11 |
171.50510 +3.00 |
174.75 | 168.00 | 168.00 | 308,977 |
| 05 Apr 11 |
168.50510 -4.49 |
175.50 | 168.00 | 175.50 | 129,811 |
| 04 Apr 11 |
173.00000 +2.50 |
177.75 | 171.25 | 171.25 | 161,380 |
| 01 Apr 11 |
170.50000 -1.00 |
173.00 | 169.03 | 173.00 | 164,628 |
| 31 Mar 11 |
171.50000 -1.28 |
176.00 | 171.00 | 176.00 | 161,274 |
| 30 Mar 11 |
172.77600 +1.53 |
174.50 | 171.00 | 172.75 | 136,711 |
| 29 Mar 11 |
171.25000 +0.25 |
174.50 | 171.00 | 172.25 | 111,180 |
| 28 Mar 11 |
171.00000 +0.10 |
174.50 | 169.50 | 169.50 | 173,537 |
| 25 Mar 11 |
170.89999 -1.85 |
174.25 | 169.97 | 174.25 | 737,066 |
| 24 Mar 11 |
172.75000 +0.25 |
175.00 | 171.52 | 172.00 | 1,051,340 |
| 23 Mar 11 |
172.50000 +2.50 |
173.50 | 168.00 | 168.00 | 138,738 |
| 22 Mar 11 |
170.00000 +6.75 |
170.00 | 163.50 | 167.00 | 315,654 |
| 21 Mar 11 |
163.25000 +4.25 |
164.75 | 160.00 | 160.25 | 114,404 |
| 18 Mar 11 |
159.00000 -2.00 |
162.77 | 155.50 | 161.25 | 211,188 |
| 17 Mar 11 |
161.00000 +2.10 |
166.75 | 160.00 | 163.00 | 758,126 |
| 16 Mar 11 |
158.89999 +1.65 |
160.50 | 155.75 | 155.75 | 204,669 |
| 15 Mar 11 |
157.25000 -10.75 |
165.00 | 152.25 | 165.00 | 224,633 |
| 14 Mar 11 |
168.00000 -1.00 |
172.00 | 165.00 | 165.00 | 124,071 |
| 11 Mar 11 |
169.00000 -6.50 |
174.00 | 166.50 | 174.00 | 115,091 |
| 10 Mar 11 |
175.50000 -2.50 |
178.00 | 171.75 | 176.25 | 293,794 |
| 09 Mar 11 |
178.00000 +3.74 |
179.00 | 174.75 | 175.75 | 453,523 |
| 08 Mar 11 |
174.25520 +2.01 |
175.50 | 171.60 | 174.50 | 95,496 |
| 07 Mar 11 |
172.25000 -2.75 |
175.75 | 172.25 | 175.75 | 54,046 |
| 04 Mar 11 |
175.00000 +2.75 |
177.25 | 171.25 | 173.00 | 100,178 |
| 03 Mar 11 |
172.25000 +1.25 |
174.75 | 172.25 | 173.25 | 117,408 |
| 02 Mar 11 |
171.00000 -0.51 |
174.00 | 170.00 | 172.75 | 85,928 |
| 01 Mar 11 |
171.50510 +1.76 |
175.75 | 170.33 | 175.75 | 417,868 |
| 28 Feb 11 |
169.75000 -6.52 |
173.75 | 167.25 | 172.25 | 211,828 |
| 25 Feb 11 |
176.27400 -3.23 |
176.27 | 173.25 | 176.00 | 60,837 |
| 24 Feb 11 |
179.50000 -0.50 |
185.00 | 173.06 | 185.00 | 289,154 |
| 23 Feb 11 |
180.00000 +0.21 |
184.00 | 180.00 | 181.75 | 61,828 |
| 22 Feb 11 |
179.78500 -3.21 |
184.00 | 179.50 | 184.00 | 283,028 |
| 21 Feb 11 |
183.00000 -2.75 |
186.00 | 182.16 | 186.00 | 211,957 |
| 18 Feb 11 |
185.75000 +0.75 |
185.75 | 182.25 | 184.50 | 158,706 |
| 17 Feb 11 |
185.00000 -0.88 |
187.00 | 183.75 | 186.00 | 358,849 |
| 16 Feb 11 |
185.88400 -1.07 |
187.00 | 184.50 | 186.00 | 148,161 |
| 15 Feb 11 |
186.95000 +1.95 |
188.67 | 181.50 | 186.36 | 111,863 |
| 14 Feb 11 |
185.00000 +0.00 |
186.50 | 183.60 | 183.60 | 101,917 |
| 11 Feb 11 |
185.00000 -1.25 |
187.00 | 185.00 | 187.00 | 290,355 |
| 10 Feb 11 |
186.25000 +1.25 |
189.50 | 185.75 | 185.75 | 395,381 |
| 09 Feb 11 |
185.00000 +1.00 |
187.00 | 178.00 | 185.00 | 351,357 |
| 08 Feb 11 |
184.00000 +2.00 |
185.00 | 183.00 | 184.75 | 697,621 |
| 07 Feb 11 |
182.00000 +2.50 |
185.00 | 181.33 | 184.00 | 159,422 |
| 04 Feb 11 |
179.50000 -1.50 |
184.00 | 178.50 | 184.00 | 417,911 |
| 03 Feb 11 |
181.00000 -0.50 |
184.25 | 180.50 | 183.75 | 87,677 |
| 02 Feb 11 |
181.50000 +0.25 |
184.00 | 180.00 | 184.00 | 149,431 |
| 01 Feb 11 |
181.25000 +0.25 |
185.00 | 181.00 | 182.00 | 325,285 |
| 31 Jan 11 |
181.00000 +1.00 |
181.25 | 180.00 | 180.25 | 134,234 |
| 28 Jan 11 |
180.00000 -3.00 |
183.25 | 178.00 | 183.25 | 267,153 |
| 27 Jan 11 |
183.00000 -0.75 |
185.00 | 179.75 | 184.75 | 418,150 |
| 26 Jan 11 |
183.75459 +3.15 |
186.50 | 181.14 | 183.25 | 393,900 |
| 25 Jan 11 |
180.60001 -0.40 |
182.75 | 179.25 | 181.25 | 533,421 |
| 24 Jan 11 |
181.00000 +0.00 |
187.00 | 179.50 | 184.00 | 505,374 |
| 21 Jan 11 |
181.00000 +1.75 |
184.00 | 178.85 | 181.00 | 1,059,300 |
| 20 Jan 11 |
179.25000 +0.55 |
180.25 | 177.25 | 179.00 | 452,586 |
| 19 Jan 11 |
178.70000 +8.63 |
184.50 | 173.00 | 173.00 | 1,350,215 |
| 18 Jan 11 |
170.07500 -2.93 |
175.00 | 170.07 | 173.50 | 142,705 |
| 17 Jan 11 |
173.00000 -1.42 |
176.00 | 170.00 | 175.25 | 204,768 |
| 14 Jan 11 |
174.42000 +3.42 |
175.81 | 171.00 | 173.00 | 412,490 |
| 13 Jan 11 |
171.00000 +0.97 |
171.00 | 166.25 | 170.00 | 275,785 |
| 12 Jan 11 |
170.03000 +3.28 |
171.93 | 169.25 | 171.50 | 1,323,938 |
| 11 Jan 11 |
166.75000 +1.50 |
170.00 | 163.44 | 169.00 | 1,688,214 |
| 10 Jan 11 |
165.25000 +1.25 |
167.00 | 165.00 | 166.75 | 307,777 |
| 07 Jan 11 |
164.00000 -8.23 |
172.50 | 162.00 | 172.00 | 188,661 |
| 06 Jan 11 |
172.23250 -0.41 |
173.50 | 169.25 | 173.50 | 327,506 |
| 05 Jan 11 |
172.64000 +0.06 |
175.00 | 171.75 | 174.00 | 144,558 |
| 04 Jan 11 |
172.58000 +0.58 |
173.75 | 169.50 | 169.50 | 195,497 |
| 31 Dec 10 |
172.00000 +0.25 |
173.00 | 170.00 | 172.25 | 35,728 |
| 30 Dec 10 |
171.75000 -1.00 |
173.00 | 170.50 | 173.00 | 36,734 |
| 29 Dec 10 |
172.75000 +0.25 |
173.48 | 170.00 | 172.00 | 58,594 |
| 24 Dec 10 |
172.50000 +1.00 |
173.75 | 171.00 | 172.50 | 123,661 |
| 23 Dec 10 |
171.50000 -0.25 |
174.00 | 170.52 | 174.00 | 60,837 |
| 22 Dec 10 |
171.75000 -0.25 |
173.50 | 170.00 | 170.25 | 100,046 |
| 21 Dec 10 |
172.00000 +1.08 |
174.25 | 168.25 | 174.00 | 381,673 |
| 20 Dec 10 |
170.92171 +1.42 |
172.50 | 169.25 | 170.25 | 200,466 |
| 17 Dec 10 |
169.50000 -0.75 |
172.00 | 166.00 | 172.00 | 90,132 |
| 16 Dec 10 |
170.25000 +0.50 |
173.00 | 169.25 | 173.00 | 112,504 |
| 15 Dec 10 |
169.75000 -0.75 |
172.54 | 167.00 | 169.75 | 104,235 |
| 14 Dec 10 |
170.50000 +3.25 |
173.00 | 164.00 | 164.00 | 1,259,286 |
| 13 Dec 10 |
167.25000 -2.75 |
170.00 | 165.00 | 169.00 | 59,388 |
| 10 Dec 10 |
170.00000 +4.64 |
172.00 | 163.00 | 163.00 | 143,400 |
| 09 Dec 10 |
165.35980 +2.36 |
166.75 | 162.00 | 164.00 | 89,024 |
| 08 Dec 10 |
163.00000 +2.75 |
164.25 | 155.07 | 157.75 | 303,545 |
| 07 Dec 10 |
160.25000 +0.25 |
161.85 | 155.07 | 161.75 | 317,896 |
| 06 Dec 10 |
160.00000 +2.00 |
162.60 | 159.00 | 159.50 | 63,267 |
| 03 Dec 10 |
158.00000 -0.50 |
162.25 | 156.50 | 156.75 | 59,530 |
| 02 Dec 10 |
158.50000 +3.00 |
160.00 | 157.00 | 159.50 | 82,838 |
| 01 Dec 10 |
155.50000 -4.60 |
161.50 | 155.50 | 160.00 | 140,100 |
| 30 Nov 10 |
160.09740 -1.40 |
161.75 | 158.50 | 161.75 | 147,006 |
| 29 Nov 10 |
161.50000 -0.02 |
163.00 | 157.00 | 157.00 | 667,076 |
| 26 Nov 10 |
161.51900 -1.48 |
161.52 | 157.00 | 160.00 | 157,297 |
| 25 Nov 10 |
163.00000 +2.25 |
163.00 | 160.00 | 160.00 | 234,139 |
| 24 Nov 10 |
160.75000 -0.25 |
161.00 | 157.00 | 161.00 | 113,339 |
| 23 Nov 10 |
161.00000 -3.00 |
167.00 | 159.88 | 167.00 | 177,849 |
| 22 Nov 10 |
164.00000 -2.75 |
169.25 | 163.00 | 169.25 | 75,356 |
| 19 Nov 10 |
166.75000 -2.25 |
170.00 | 164.49 | 170.00 | 28,167 |
| 18 Nov 10 |
169.00000 +1.00 |
171.50 | 165.75 | 171.25 | 52,028 |
| 17 Nov 10 |
168.00000 +5.00 |
170.25 | 165.50 | 165.50 | 193,013 |
| 16 Nov 10 |
163.00000 -2.75 |
168.00 | 160.50 | 168.00 | 161,202 |
| 15 Nov 10 |
165.75000 +2.45 |
168.00 | 163.75 | 164.75 | 248,667 |
| 12 Nov 10 |
163.30490 +1.30 |
165.00 | 162.75 | 165.00 | 76,675 |
| 11 Nov 10 |
162.00000 -0.75 |
167.25 | 157.75 | 162.75 | 444,349 |
| 10 Nov 10 |
162.75000 +2.75 |
162.75 | 160.00 | 162.25 | 1,908,589 |
| 09 Nov 10 |
160.00000 +3.88 |
160.25 | 156.50 | 160.00 | 409,454 |
| 08 Nov 10 |
156.12000 +1.12 |
159.75 | 155.50 | 159.75 | 196,875 |
| 05 Nov 10 |
155.00000 -3.00 |
159.00 | 153.00 | 158.00 | 462,414 |
| 04 Nov 10 |
158.00000 -2.00 |
160.99 | 156.25 | 160.00 | 481,794 |
| 03 Nov 10 |
160.00000 +2.50 |
163.00 | 157.00 | 163.00 | 127,748 |
| 02 Nov 10 |
157.50000 -2.30 |
163.00 | 157.50 | 163.00 | 234,658 |
| 01 Nov 10 |
159.79601 +0.05 |
163.00 | 157.00 | 161.50 | 160,308 |
| 29 Oct 10 |
159.75000 +4.25 |
160.00 | 157.00 | 158.25 | 154,720 |
| 28 Oct 10 |
155.50000 -18.50 |
176.00 | 155.50 | 176.00 | 348,435 |
| 27 Oct 10 |
174.00000 -0.84 |
178.00 | 172.00 | 174.00 | 154,869 |
| 26 Oct 10 |
174.83960 -1.37 |
177.00 | 171.00 | 176.25 | 204,164 |
| 25 Oct 10 |
176.21040 +8.71 |
181.00 | 172.25 | 174.75 | 211,146 |
| 22 Oct 10 |
167.50000 +1.50 |
179.00 | 167.00 | 167.00 | 445,108 |
| 21 Oct 10 |
166.00000 -1.21 |
169.00 | 166.00 | 167.50 | 157,482 |
| 20 Oct 10 |
167.20799 +3.71 |
169.15 | 164.25 | 165.50 | 299,070 |
| 19 Oct 10 |
163.50000 +1.50 |
166.00 | 160.22 | 164.75 | 78,982 |
| 18 Oct 10 |
162.00000 -2.00 |
169.00 | 159.25 | 167.00 | 221,900 |
| 15 Oct 10 |
164.00000 +5.00 |
168.00 | 158.00 | 158.00 | 668,243 |
| 14 Oct 10 |
159.00000 +2.75 |
161.00 | 157.00 | 158.50 | 261,655 |
| 13 Oct 10 |
156.25000 +7.50 |
158.50 | 148.00 | 151.00 | 221,231 |
| 12 Oct 10 |
148.75000 +3.50 |
151.25 | 142.25 | 146.00 | 702,046 |
| 11 Oct 10 |
145.25439 +2.25 |
148.75 | 144.75 | 148.75 | 336,496 |
| 08 Oct 10 |
143.00000 -2.50 |
146.00 | 140.00 | 142.75 | 282,500 |
| 07 Oct 10 |
145.50000 -0.50 |
147.75 | 145.00 | 145.25 | 310,827 |
| 06 Oct 10 |
146.00000 -0.50 |
146.00 | 142.75 | 146.00 | 623,583 |
| 05 Oct 10 |
146.50000 -0.75 |
149.00 | 146.00 | 149.00 | 121,234 |
| 04 Oct 10 |
147.25000 -4.00 |
152.00 | 145.50 | 152.00 | 137,424 |
| 01 Oct 10 |
151.25000 +8.75 |
153.25 | 143.00 | 144.25 | 841,722 |
| 30 Sep 10 |
142.50000 +2.75 |
143.00 | 141.93 | 143.00 | 176,100 |
| 29 Sep 10 |
139.75000 +0.25 |
142.00 | 136.75 | 142.00 | 1,388,884 |
| 28 Sep 10 |
139.50000 -2.50 |
142.00 | 139.25 | 142.00 | 48,301 |
| 27 Sep 10 |
142.00000 -4.00 |
146.00 | 139.00 | 146.00 | 72,951 |
| 24 Sep 10 |
146.00000 -2.34 |
148.00 | 144.00 | 145.25 | 261,264 |
| 23 Sep 10 |
148.34000 +0.00 |
156.00 | 140.85 | 147.00 | 37,578 |
| 22 Sep 10 |
148.34000 -1.66 |
150.00 | 140.75 | 150.00 | 286,059 |
| 21 Sep 10 |
150.00000 +5.25 |
153.00 | 139.67 | 145.00 | 354,793 |
| 20 Sep 10 |
144.75000 -0.25 |
145.00 | 140.00 | 145.00 | 30,603 |
| 17 Sep 10 |
145.00000 +0.00 |
145.00 | 139.30 | 145.00 | 311,746 |
| 16 Sep 10 |
145.00000 +0.25 |
146.00 | 141.75 | 146.00 | 301,712 |
| 15 Sep 10 |
144.75000 +1.00 |
144.75 | 139.25 | 144.00 | 300,825 |
| 14 Sep 10 |
143.75000 +6.00 |
145.50 | 137.00 | 137.00 | 1,631,326 |
| 13 Sep 10 |
137.75000 +2.50 |
142.04 | 134.25 | 134.25 | 1,164,435 |
| 10 Sep 10 |
135.25000 -1.75 |
141.00 | 134.25 | 138.00 | 77,913 |
| 09 Sep 10 |
137.00000 -4.50 |
144.00 | 134.50 | 137.50 | 71,945 |
| 08 Sep 10 |
141.50000 +1.45 |
141.75 | 131.00 | 133.50 | 1,920,850 |
| 07 Sep 10 |
140.05499 -1.42 |
141.16 | 132.00 | 138.25 | 121,791 |
| 06 Sep 10 |
141.47000 +1.47 |
142.00 | 139.25 | 141.75 | 146,235 |
| 03 Sep 10 |
140.00000 -0.19 |
143.75 | 139.50 | 143.75 | 1,342,958 |
| 02 Sep 10 |
140.19000 +2.69 |
144.00 | 137.29 | 142.75 | 248,279 |
| 01 Sep 10 |
137.50000 +8.74 |
146.25 | 130.00 | 130.00 | 1,591,657 |
| 31 Aug 10 |
128.75999 -1.24 |
132.50 | 125.82 | 132.50 | 249,486 |
| 27 Aug 10 |
130.00000 +0.00 |
134.00 | 125.00 | 134.00 | 43,624 |
| 26 Aug 10 |
130.00000 +1.00 |
132.99 | 125.42 | 132.99 | 46,873 |
| 25 Aug 10 |
129.00000 +0.00 |
132.79 | 127.98 | 129.00 | 104,813 |
| 24 Aug 10 |
129.00000 +3.50 |
133.52 | 127.25 | 130.00 | 537,587 |
| 23 Aug 10 |
125.50000 -6.75 |
129.25 | 125.00 | 129.25 | 115,427 |
| 20 Aug 10 |
132.25000 -0.75 |
137.00 | 130.75 | 137.00 | 198,660 |
| 19 Aug 10 |
133.00000 +20.00 |
136.75 | 119.75 | 119.75 | 5,353,295 |
| 18 Aug 10 |
113.00000 +2.25 |
117.00 | 111.00 | 111.00 | 99,830 |
| 17 Aug 10 |
110.75000 -1.25 |
113.70 | 109.00 | 109.00 | 18,578 |
| 16 Aug 10 |
112.00000 +0.50 |
115.95 | 110.50 | 115.75 | 36,046 |
| 13 Aug 10 |
111.50000 +1.00 |
114.00 | 111.00 | 112.00 | 71,633 |
| 12 Aug 10 |
110.50000 -0.50 |
116.00 | 110.50 | 113.00 | 84,582 |
| 11 Aug 10 |
111.00000 -2.00 |
115.53 | 111.00 | 115.00 | 48,111 |
| 10 Aug 10 |
113.00000 -2.50 |
114.89 | 107.25 | 111.50 | 91,571 |
| 09 Aug 10 |
115.50000 -2.75 |
121.07 | 112.25 | 115.00 | 31,013 |
| 06 Aug 10 |
118.25000 -2.75 |
121.30 | 115.00 | 120.75 | 381,715 |
| 05 Aug 10 |
121.00000 +6.00 |
121.00 | 113.25 | 116.00 | 138,356 |
| 04 Aug 10 |
115.00000 +3.25 |
115.00 | 109.50 | 109.50 | 91,654 |
| 03 Aug 10 |
111.75000 +0.25 |
111.75 | 107.81 | 111.75 | 29,010 |
| 02 Aug 10 |
111.50000 +5.18 |
113.00 | 106.40 | 109.75 | 71,377 |
| 30 Jul 10 |
106.31800 +0.62 |
109.00 | 105.72 | 106.50 | 111,235 |
| 29 Jul 10 |
105.70000 -0.10 |
110.00 | 101.25 | 101.25 | 162,862 |
| 28 Jul 10 |
105.80000 +3.80 |
106.00 | 101.94 | 102.00 | 184,371 |
| 27 Jul 10 |
102.00000 -3.00 |
103.68 | 100.50 | 102.50 | 29,742 |
| 26 Jul 10 |
105.00000 +0.50 |
105.00 | 100.75 | 105.00 | 3,304 |
| 23 Jul 10 |
104.50000 -0.50 |
105.75 | 100.97 | 103.00 | 62,479 |
| 22 Jul 10 |
105.00000 +2.25 |
105.00 | 100.00 | 105.00 | 667,824 |
| 21 Jul 10 |
102.75000 -0.25 |
105.00 | 97.50 | 104.50 | 65,347 |
| 20 Jul 10 |
103.00000 -1.50 |
103.81 | 99.00 | 100.00 | 65,633 |
| 19 Jul 10 |
104.50000 +3.00 |
105.14 | 100.47 | 103.00 | 33,634 |
| 16 Jul 10 |
101.50000 -3.00 |
107.00 | 100.25 | 107.00 | 19,458 |
| 15 Jul 10 |
104.50000 +5.00 |
107.00 | 99.65 | 100.50 | 93,703 |
| 14 Jul 10 |
99.50000 -2.00 |
101.75 | 98.50 | 101.75 | 44,750 |
| 13 Jul 10 |
101.50000 +2.00 |
101.50 | 96.84 | 99.75 | 54,280 |
| 12 Jul 10 |
99.50000 +4.50 |
99.50 | 96.50 | 96.50 | 6,799 |
| 09 Jul 10 |
95.00000 +1.00 |
99.50 | 93.25 | 98.00 | 38,782 |
| 08 Jul 10 |
94.00000 +0.00 |
98.50 | 94.00 | 98.50 | 47,262 |
| 07 Jul 10 |
94.00000 -1.00 |
96.50 | 92.50 | 92.50 | 137,974 |
| 06 Jul 10 |
95.00000 -0.25 |
98.25 | 93.18 | 96.00 | 84,568 |
| 05 Jul 10 |
95.25000 +0.75 |
97.60 | 94.00 | 96.00 | 33,154 |
| 02 Jul 10 |
94.50000 +0.50 |
97.75 | 90.75 | 90.75 | 53,168 |
| 01 Jul 10 |
94.00000 -2.25 |
97.00 | 92.00 | 94.00 | 49,784 |
| 30 Jun 10 |
96.25000 -10.25 |
98.00 | 93.50 | 94.25 | 157,842 |
| 29 Jun 10 |
106.50000 +4.75 |
106.50 | 97.00 | 101.50 | 129,914 |
| 28 Jun 10 |
101.75000 -8.25 |
108.25 | 101.25 | 106.00 | 64,646 |
| 25 Jun 10 |
110.00000 +3.00 |
110.00 | 104.75 | 109.00 | 61,542 |
| 24 Jun 10 |
107.00000 +3.00 |
108.00 | 103.49 | 104.50 | 75,397 |
| 23 Jun 10 |
104.00000 -4.50 |
106.00 | 101.50 | 103.00 | 65,594 |
| 22 Jun 10 |
108.50000 +1.50 |
108.50 | 102.59 | 108.25 | 1,303,203 |
| 21 Jun 10 |
107.00000 -0.75 |
110.75 | 107.00 | 110.75 | 72,347 |
| 18 Jun 10 |
107.75000 -0.75 |
110.75 | 106.07 | 106.25 | 130,302 |
| 17 Jun 10 |
108.50000 +1.00 |
109.00 | 106.43 | 107.50 | 87,459 |
| 16 Jun 10 |
107.50000 -2.50 |
108.50 | 105.26 | 108.50 | 28,091 |
| 15 Jun 10 |
110.00000 +0.00 |
110.00 | 104.75 | 108.00 | 201,717 |
| 14 Jun 10 |
110.00000 +1.00 |
110.00 | 103.25 | 109.00 | 90,820 |
| 11 Jun 10 |
109.00000 +4.00 |
109.00 | 101.15 | 104.25 | 940,361 |
| 10 Jun 10 |
105.00000 +0.25 |
105.00 | 102.00 | 102.25 | 31,338 |
| 09 Jun 10 |
104.75000 +0.75 |
104.75 | 102.00 | 102.25 | 503,795 |
| 08 Jun 10 |
104.00000 -1.00 |
105.00 | 102.09 | 105.00 | 49,736 |
| 07 Jun 10 |
105.00000 -2.25 |
106.29 | 102.00 | 105.00 | 26,843 |
| 04 Jun 10 |
107.25000 -1.25 |
109.25 | 103.50 | 103.50 | 100,602 |
| 03 Jun 10 |
108.50000 +6.75 |
109.53 | 104.93 | 106.00 | 63,174 |
| 02 Jun 10 |
101.75000 -3.25 |
110.25 | 101.03 | 106.75 | 78,094 |
| 01 Jun 10 |
105.00000 +0.50 |
105.00 | 98.50 | 101.50 | 222,678 |
| 28 May 10 |
104.50000 -0.50 |
107.50 | 101.00 | 101.75 | 81,065 |
| 27 May 10 |
105.00000 +2.00 |
106.00 | 98.50 | 98.50 | 47,951 |
| 26 May 10 |
103.00000 +2.20 |
103.00 | 98.75 | 103.00 | 346,840 |
| 25 May 10 |
100.80000 -1.70 |
101.94 | 100.24 | 101.00 | 1,640,679 |
| 24 May 10 |
102.50000 +0.00 |
104.00 | 101.81 | 102.50 | 68,024 |
| 21 May 10 |
102.50000 +4.50 |
106.00 | 100.15 | 101.00 | 974,514 |
| 20 May 10 |
98.00000 -3.00 |
101.64 | 98.00 | 100.00 | 297,875 |
| 19 May 10 |
101.00000 -3.13 |
103.00 | 100.00 | 100.25 | 52,873 |
| 18 May 10 |
104.12500 -1.88 |
105.00 | 103.82 | 104.00 | 12,918 |
| 17 May 10 |
106.00000 +0.00 |
107.00 | 104.00 | 104.00 | 113,997 |
| 14 May 10 |
106.00000 -1.25 |
107.65 | 101.25 | 101.75 | 189,644 |
| 13 May 10 |
107.25000 +0.25 |
107.25 | 100.25 | 100.25 | 66,767 |
| 12 May 10 |
107.00000 +12.48 |
107.75 | 101.50 | 105.00 | 280,332 |
| 11 May 10 |
94.52000 -3.12 |
96.15 | 92.00 | 95.25 | 278,890 |
| 10 May 10 |
97.64000 +2.64 |
98.50 | 95.62 | 98.00 | 245,768 |
| 07 May 10 |
95.00000 -6.00 |
98.50 | 93.00 | 95.00 | 405,506 |
| 06 May 10 |
101.00000 +0.50 |
102.00 | 96.21 | 98.00 | 136,114 |
| 05 May 10 |
100.50000 -4.75 |
106.25 | 98.00 | 106.25 | 443,645 |
| 04 May 10 |
105.25000 -0.75 |
108.00 | 104.30 | 108.00 | 181,288 |
| 30 Apr 10 |
106.00000 +1.75 |
106.00 | 102.75 | 104.25 | 46,420 |
| 29 Apr 10 |
104.25000 -0.77 |
106.00 | 100.50 | 100.50 | 29,219 |
| 28 Apr 10 |
105.02000 -1.23 |
105.50 | 101.22 | 103.00 | 174,630 |
| 27 Apr 10 |
106.25000 +1.00 |
108.00 | 102.00 | 102.00 | 105,466 |
| 26 Apr 10 |
105.25000 +4.75 |
105.25 | 100.00 | 102.00 | 90,855 |
| 23 Apr 10 |
100.50000 -2.26 |
104.50 | 99.00 | 103.00 | 143,227 |
| 22 Apr 10 |
102.76000 +5.51 |
103.00 | 96.77 | 99.50 | 206,802 |
| 21 Apr 10 |
97.25000 +0.00 |
98.50 | 97.25 | 98.50 | 51,804 |
| 20 Apr 10 |
97.25000 -1.00 |
101.00 | 97.04 | 101.00 | 51,816 |
| 19 Apr 10 |
98.25000 -1.75 |
100.00 | 96.68 | 98.00 | 87,366 |
| 16 Apr 10 |
100.00000 +2.86 |
100.00 | 96.00 | 99.50 | 120,255 |
| 15 Apr 10 |
97.14170 -0.36 |
98.50 | 95.46 | 97.00 | 514,518 |
| 14 Apr 10 |
97.50000 +0.50 |
98.50 | 95.00 | 98.00 | 38,452 |
| 13 Apr 10 |
97.00000 -0.50 |
98.00 | 94.64 | 98.00 | 57,570 |
| 12 Apr 10 |
97.50000 +0.50 |
98.50 | 95.50 | 97.00 | 69,255 |
| 09 Apr 10 |
97.00000 -1.50 |
98.40 | 96.00 | 96.00 | 48,562 |
| 08 Apr 10 |
98.50000 -1.00 |
101.00 | 96.00 | 101.00 | 10,540 |
| 07 Apr 10 |
99.50000 +2.75 |
101.00 | 95.00 | 99.75 | 1,701,050 |
| 06 Apr 10 |
96.75000 -1.81 |
99.75 | 94.00 | 97.50 | 50,689 |
| 01 Apr 10 |
98.56000 +0.06 |
100.50 | 95.00 | 100.50 | 59,200 |
| 31 Mar 10 |
98.50000 +0.00 |
100.50 | 97.50 | 99.75 | 286,142 |
| 30 Mar 10 |
98.50000 +3.50 |
100.00 | 95.55 | 98.50 | 879,273 |
| 29 Mar 10 |
95.00000 +0.50 |
96.25 | 92.50 | 92.50 | 397,183 |
| 26 Mar 10 |
94.50000 -3.25 |
99.00 | 92.50 | 99.00 | 239,966 |
| 25 Mar 10 |
97.75000 +3.75 |
99.00 | 93.38 | 98.00 | 643,405 |
| 24 Mar 10 |
94.00000 -2.00 |
98.00 | 94.00 | 97.00 | 395,997 |
| 23 Mar 10 |
96.00000 +1.50 |
97.00 | 95.00 | 96.75 | 69,017 |
| 22 Mar 10 |
94.50000 +0.00 |
97.00 | 93.17 | 97.00 | 249,412 |
| 19 Mar 10 |
94.50000 +2.00 |
96.50 | 92.50 | 93.00 | 417,385 |
| 18 Mar 10 |
92.50000 -1.00 |
93.75 | 92.50 | 92.50 | 241,687 |
| 17 Mar 10 |
93.50000 -0.50 |
95.50 | 93.50 | 95.00 | 256,355 |
| 16 Mar 10 |
94.00000 +3.50 |
95.00 | 89.78 | 92.00 | 658,855 |
| 15 Mar 10 |
90.50000 +2.50 |
90.50 | 83.75 | 87.00 | 1,127,906 |
| 12 Mar 10 |
88.00000 +0.06 |
89.50 | 87.00 | 89.50 | 184,984 |
| 11 Mar 10 |
87.94260 +0.94 |
88.95 | 84.50 | 84.50 | 49,668 |
| 10 Mar 10 |
87.00000 -2.50 |
89.95 | 87.00 | 88.00 | 253,343 |
| 09 Mar 10 |
89.50000 +0.25 |
90.50 | 87.77 | 90.50 | 177,173 |
| 08 Mar 10 |
89.25000 -0.75 |
90.75 | 87.00 | 90.75 | 51,062 |
| 05 Mar 10 |
90.00000 +2.25 |
91.00 | 88.00 | 90.50 | 88,771 |
| 04 Mar 10 |
87.75000 +0.50 |
90.50 | 86.90 | 90.50 | 22,089 |
| 03 Mar 10 |
87.25000 -1.25 |
89.20 | 87.00 | 87.00 | 244,021 |
| 02 Mar 10 |
88.50000 +1.00 |
88.50 | 86.50 | 87.00 | 242,893 |
| 01 Mar 10 |
87.50000 -0.15 |
89.50 | 87.25 | 87.25 | 28,027 |
| 26 Feb 10 |
87.65000 +0.15 |
89.50 | 86.34 | 87.25 | 278,818 |
| 25 Feb 10 |
87.50000 +1.00 |
89.50 | 84.50 | 84.50 | 165,577 |
| 24 Feb 10 |
86.50000 -3.00 |
89.50 | 85.94 | 88.00 | 18,504 |
| 23 Feb 10 |
89.50000 +0.50 |
89.50 | 87.00 | 88.00 | 173,883 |
| 22 Feb 10 |
89.00000 +0.50 |
89.50 | 87.25 | 87.25 | 35,336 |
| 19 Feb 10 |
88.50000 +3.00 |
88.50 | 85.00 | 87.50 | 287,008 |
| 18 Feb 10 |
85.50000 -0.75 |
88.50 | 85.50 | 88.50 | 35,422 |
| 17 Feb 10 |
86.25000 +1.25 |
88.50 | 85.74 | 87.50 | 79,491 |
| 16 Feb 10 |
85.00000 +5.15 |
86.00 | 83.92 | 85.00 | 258,743 |
| 15 Feb 10 |
79.85000 -2.65 |
85.00 | 79.85 | 81.75 | 75,706 |
| 12 Feb 10 |
82.50000 +2.50 |
82.50 | 78.12 | 81.75 | 439,606 |
| 11 Feb 10 |
80.00000 +1.13 |
81.30 | 77.80 | 80.00 | 528,644 |
| 10 Feb 10 |
78.87500 -3.63 |
82.50 | 78.50 | 82.00 | 152,245 |
| 09 Feb 10 |
82.50000 -0.75 |
86.00 | 76.00 | 82.00 | 532,564 |
| 08 Feb 10 |
83.25000 -3.50 |
87.00 | 82.00 | 87.00 | 220,735 |
| 05 Feb 10 |
86.75000 -0.25 |
87.00 | 84.00 | 86.00 | 634,928 |
| 04 Feb 10 |
87.00000 -1.75 |
90.00 | 85.46 | 88.00 | 752,135 |
| 03 Feb 10 |
88.75000 +1.00 |
90.00 | 87.00 | 88.50 | 110,405 |
| 02 Feb 10 |
87.75000 -0.25 |
90.00 | 85.10 | 86.50 | 1,844,608 |
| 01 Feb 10 |
88.00000 +1.00 |
90.96 | 87.00 | 88.25 | 221,512 |
| 29 Jan 10 |
87.00000 +0.40 |
89.75 | 85.60 | 88.75 | 279,506 |
| 28 Jan 10 |
86.60000 +0.27 |
87.76 | 86.00 | 86.00 | 150,453 |
| 27 Jan 10 |
86.33300 -0.67 |
88.55 | 86.00 | 86.00 | 69,180 |
| 26 Jan 10 |
87.00000 -0.75 |
87.74 | 86.25 | 87.00 | 53,688 |
| 25 Jan 10 |
87.75000 +1.75 |
88.64 | 86.00 | 86.00 | 135,040 |
| 22 Jan 10 |
86.00000 -3.00 |
91.00 | 84.00 | 89.00 | 540,428 |
| 21 Jan 10 |
89.00000 +1.75 |
89.00 | 86.00 | 87.00 | 688,704 |
| 20 Jan 10 |
87.25000 -1.75 |
89.00 | 86.50 | 89.00 | 46,721 |
| 19 Jan 10 |
89.00000 +3.00 |
89.47 | 86.00 | 86.00 | 98,137 |
| 18 Jan 10 |
86.00000 -2.00 |
89.00 | 85.50 | 85.50 | 136,387 |
| 15 Jan 10 |
88.00000 +3.00 |
88.00 | 85.66 | 87.00 | 756,026 |
| 14 Jan 10 |
85.00000 +0.00 |
87.00 | 84.00 | 86.50 | 119,531 |
| 13 Jan 10 |
85.00000 +0.50 |
86.25 | 83.00 | 83.00 | 1,123,291 |
| 12 Jan 10 |
84.50000 +3.25 |
85.33 | 80.00 | 80.00 | 675,802 |
| 11 Jan 10 |
81.25000 -0.25 |
83.00 | 79.75 | 80.75 | 204,644 |
| 08 Jan 10 |
81.50000 +4.25 |
82.86 | 77.22 | 79.00 | 478,370 |
| 07 Jan 10 |
77.25000 +1.78 |
77.50 | 72.52 | 74.50 | 100,388 |
| 06 Jan 10 |
75.46580 -0.03 |
76.50 | 72.00 | 76.00 | 132,149 |
| 05 Jan 10 |
75.50000 +0.00 |
77.00 | 72.00 | 76.00 | 256,025 |
| 04 Jan 10 |
75.50000 +2.25 |
75.50 | 70.97 | 72.25 | 315,539 |
| 31 Dec 09 |
73.25000 -0.75 |
74.64 | 71.25 | 72.00 | 40,636 |
| 30 Dec 09 |
74.00000 -0.26 |
74.37 | 73.01 | 74.00 | 28,001 |
| 29 Dec 09 |
74.25800 +0.00 |
74.58 | 72.16 | 72.75 | 25,688 |