FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Premier Foods PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
199.50000 +0.80 |
199.60 | 193.10 | 193.10 | 1,230,632 |
| 21 Oct 26 |
198.70000 -3.90 |
204.60 | 193.00 | 193.00 | 615,099 |
| 20 Oct 26 |
202.60001 +3.10 |
203.72 | 200.00 | 200.00 | 2,099,942 |
| 19 Oct 26 |
199.50000 -2.30 |
206.00 | 199.01 | 206.00 | 979,437 |
| 16 Oct 26 |
201.80000 +0.60 |
206.00 | 200.40 | 206.00 | 800,109 |
| 15 Oct 26 |
201.20000 +2.30 |
203.80 | 193.00 | 193.00 | 1,067,747 |
| 14 Oct 26 |
198.89999 +1.60 |
201.00 | 197.40 | 197.40 | 538,583 |
| 13 Oct 26 |
197.30000 +1.30 |
198.20 | 194.80 | 196.50 | 1,787,709 |
| 12 Oct 26 |
196.00000 +2.00 |
198.00 | 194.03 | 198.00 | 376,152 |
| 09 Oct 26 |
194.00000 +1.20 |
196.50 | 191.10 | 191.10 | 621,847 |
| 08 Oct 26 |
192.80000 +3.20 |
197.80 | 185.50 | 197.80 | 805,075 |
| 07 Oct 26 |
189.60001 +1.60 |
190.07 | 188.00 | 189.40 | 1,081,998 |
| 06 Oct 26 |
188.00000 +1.30 |
190.00 | 180.00 | 180.00 | 1,589,439 |
| 05 Oct 26 |
186.70000 -0.80 |
190.10 | 184.60 | 186.00 | 898,390 |
| 02 Oct 26 |
187.50000 -3.60 |
191.72 | 186.90 | 189.90 | 1,439,114 |
| 01 Oct 26 |
191.10001 -4.40 |
197.50 | 189.80 | 197.50 | 1,182,192 |
| 30 Sep 26 |
195.50000 +0.50 |
198.30 | 191.00 | 191.00 | 1,362,056 |
| 29 Sep 26 |
195.00000 -1.00 |
200.00 | 193.00 | 200.00 | 391,503 |
| 28 Sep 26 |
196.00000 +0.90 |
197.14 | 194.90 | 195.00 | 696,323 |
| 25 Sep 26 |
195.10001 +0.60 |
200.00 | 194.30 | 200.00 | 673,032 |
| 24 Sep 26 |
194.50000 +2.70 |
195.20 | 191.00 | 191.00 | 676,004 |
| 23 Sep 26 |
191.80000 -3.10 |
199.70 | 189.30 | 189.30 | 654,164 |
| 22 Sep 26 |
194.89999 +2.10 |
195.80 | 187.00 | 187.00 | 837,549 |
| 21 Sep 26 |
192.80000 +2.70 |
199.10 | 189.60 | 189.60 | 519,394 |
| 18 Sep 26 |
190.10001 -3.00 |
193.00 | 186.00 | 186.00 | 1,816,498 |
| 17 Sep 26 |
193.10001 +0.60 |
196.60 | 186.00 | 186.00 | 2,415,955 |
| 16 Sep 26 |
192.50000 +2.10 |
193.60 | 186.20 | 190.50 | 1,567,499 |
| 15 Sep 26 |
190.39999 -2.30 |
197.50 | 189.90 | 197.50 | 814,881 |
| 14 Sep 26 |
192.70000 +3.00 |
199.10 | 181.50 | 199.10 | 1,947,641 |
| 11 Sep 26 |
189.70000 -0.40 |
192.20 | 189.00 | 189.00 | 585,232 |
| 10 Sep 26 |
190.10001 -1.40 |
192.00 | 183.00 | 183.00 | 1,444,791 |
| 09 Sep 26 |
191.50000 -2.90 |
200.00 | 191.40 | 200.00 | 867,090 |
| 08 Sep 26 |
194.39999 -1.30 |
196.10 | 193.09 | 195.20 | 1,039,637 |
| 07 Sep 26 |
195.70000 +0.30 |
200.00 | 190.80 | 200.00 | 451,275 |
| 04 Sep 26 |
195.39999 -0.20 |
197.00 | 190.00 | 190.00 | 768,806 |
| 03 Sep 26 |
195.60001 -0.30 |
199.90 | 194.28 | 195.30 | 894,922 |
| 02 Sep 26 |
195.89999 -1.90 |
199.20 | 191.70 | 191.70 | 779,091 |
| 01 Sep 26 |
197.80000 -1.70 |
200.80 | 195.30 | 200.00 | 939,921 |
| 28 Aug 26 |
199.50000 +2.00 |
199.90 | 195.70 | 198.00 | 921,515 |
| 27 Aug 26 |
197.50000 -1.50 |
199.20 | 192.80 | 192.80 | 579,995 |
| 26 Aug 26 |
199.00000 -1.40 |
201.60 | 198.70 | 199.00 | 827,154 |
| 25 Aug 26 |
200.39999 -1.80 |
203.00 | 200.40 | 202.20 | 1,058,727 |
| 24 Aug 26 |
202.20000 +2.20 |
203.41 | 190.60 | 190.60 | 994,690 |
| 21 Aug 26 |
200.00000 +2.50 |
200.80 | 197.00 | 198.20 | 957,617 |
| 20 Aug 26 |
197.50000 +1.20 |
198.20 | 193.60 | 195.60 | 759,779 |
| 19 Aug 26 |
196.30000 +0.70 |
203.80 | 193.00 | 203.80 | 789,831 |
| 18 Aug 26 |
195.60001 +3.00 |
200.40 | 192.40 | 200.40 | 763,069 |
| 17 Aug 26 |
192.60001 -3.60 |
205.40 | 192.50 | 205.40 | 465,775 |
| 14 Aug 26 |
196.20000 +1.60 |
196.70 | 193.44 | 193.50 | 744,070 |
| 13 Aug 26 |
194.60001 +1.70 |
202.40 | 193.29 | 202.40 | 3,203,304 |
| 12 Aug 26 |
192.89999 -1.30 |
203.40 | 188.40 | 203.40 | 858,632 |
| 11 Aug 26 |
194.20000 -1.30 |
195.50 | 191.19 | 195.50 | 833,804 |
| 10 Aug 26 |
195.50000 +2.00 |
197.00 | 192.50 | 197.00 | 655,759 |
| 07 Aug 26 |
193.50000 +2.40 |
200.40 | 190.70 | 200.40 | 1,178,572 |
| 06 Aug 26 |
191.10001 -0.20 |
200.60 | 190.90 | 200.60 | 695,774 |
| 05 Aug 26 |
191.30000 +1.70 |
192.40 | 189.40 | 192.40 | 1,477,086 |
| 04 Aug 26 |
189.60001 -0.90 |
193.94 | 189.60 | 190.00 | 1,982,023 |
| 03 Aug 26 |
190.50000 -3.80 |
195.00 | 190.50 | 192.60 | 1,018,099 |
| 31 Jul 26 |
194.30000 +0.60 |
196.20 | 191.48 | 194.00 | 652,858 |
| 30 Jul 26 |
193.70000 +0.30 |
196.50 | 191.60 | 192.20 | 1,470,993 |
| 29 Jul 26 |
193.39999 +1.20 |
193.40 | 182.80 | 182.80 | 3,923,361 |
| 28 Jul 26 |
192.20000 +4.20 |
192.50 | 183.60 | 188.00 | 1,382,436 |
| 27 Jul 26 |
188.00000 +0.80 |
195.10 | 186.60 | 195.10 | 1,952,854 |
| 24 Jul 26 |
187.20000 +1.10 |
188.40 | 180.00 | 180.00 | 674,376 |
| 23 Jul 26 |
186.10001 -3.80 |
192.50 | 185.40 | 187.00 | 1,147,302 |
| 22 Jul 26 |
189.89999 +2.30 |
196.00 | 185.20 | 196.00 | 744,975 |
| 21 Jul 26 |
187.60001 +0.00 |
188.20 | 185.40 | 187.40 | 1,237,579 |
| 20 Jul 26 |
187.60001 -3.70 |
192.30 | 182.00 | 182.00 | 938,283 |
| 17 Jul 26 |
191.30000 -2.40 |
195.40 | 190.80 | 193.10 | 806,985 |
| 16 Jul 26 |
193.70000 -5.20 |
199.50 | 191.80 | 196.90 | 2,367,122 |
| 15 Jul 26 |
198.89999 +0.70 |
199.20 | 195.60 | 197.90 | 594,435 |
| 14 Jul 26 |
198.20000 -1.80 |
209.20 | 196.90 | 209.20 | 450,285 |
| 13 Jul 26 |
200.00000 +0.40 |
200.80 | 197.70 | 200.00 | 592,810 |
| 10 Jul 26 |
199.60001 -2.00 |
201.60 | 195.60 | 195.60 | 1,428,298 |
| 09 Jul 26 |
201.60001 +2.00 |
201.60 | 198.10 | 200.00 | 1,045,059 |
| 08 Jul 26 |
199.60001 -2.40 |
201.40 | 198.10 | 198.30 | 690,749 |
| 07 Jul 26 |
202.00000 +2.00 |
202.60 | 200.46 | 201.00 | 744,076 |
| 06 Jul 26 |
200.00000 -4.60 |
207.20 | 199.80 | 207.20 | 1,115,964 |
| 03 Jul 26 |
204.60001 -2.00 |
209.80 | 202.32 | 205.20 | 602,267 |
| 02 Jul 26 |
206.60001 +2.80 |
207.00 | 203.80 | 203.80 | 1,296,790 |
| 01 Jul 26 |
203.80000 -0.40 |
204.28 | 196.74 | 197.40 | 1,477,323 |
| 30 Jun 26 |
204.20000 -1.20 |
206.20 | 203.60 | 204.20 | 2,017,517 |
| 29 Jun 26 |
205.39999 -1.40 |
206.76 | 204.62 | 206.20 | 904,468 |
| 26 Jun 26 |
206.80000 +2.80 |
206.80 | 202.60 | 204.00 | 5,652,138 |
| 25 Jun 26 |
204.00000 -2.00 |
207.60 | 203.08 | 205.00 | 1,319,783 |
| 24 Jun 26 |
206.00000 +7.30 |
207.20 | 197.70 | 207.20 | 1,902,110 |
| 23 Jun 26 |
198.70000 +1.50 |
202.24 | 195.00 | 196.80 | 657,745 |
| 22 Jun 26 |
197.20000 -0.80 |
198.38 | 195.40 | 196.60 | 456,657 |
| 19 Jun 26 |
198.00000 -2.40 |
203.13 | 196.10 | 198.20 | 2,309,899 |
| 18 Jun 26 |
200.39999 +0.40 |
200.80 | 195.00 | 195.00 | 887,250 |
| 17 Jun 26 |
200.00000 -2.20 |
205.20 | 198.20 | 205.20 | 921,009 |
| 16 Jun 26 |
202.20000 -0.80 |
205.80 | 201.40 | 205.80 | 901,610 |
| 15 Jun 26 |
203.00000 -3.00 |
210.00 | 203.00 | 210.00 | 1,084,740 |
| 12 Jun 26 |
206.00000 +0.00 |
210.00 | 202.68 | 210.00 | 827,845 |
| 11 Jun 26 |
206.00000 -0.20 |
207.80 | 204.30 | 205.60 | 890,395 |
| 10 Jun 26 |
206.20000 +3.40 |
210.00 | 202.20 | 210.00 | 1,285,036 |
| 09 Jun 26 |
202.80000 +4.40 |
203.15 | 197.20 | 197.60 | 1,016,549 |
| 08 Jun 26 |
198.39999 -1.30 |
201.60 | 190.80 | 190.80 | 806,074 |
| 05 Jun 26 |
199.70000 +3.40 |
200.60 | 190.61 | 195.20 | 902,540 |
| 04 Jun 26 |
196.30000 -3.10 |
199.40 | 196.20 | 199.00 | 1,036,414 |
| 03 Jun 26 |
199.39999 +0.80 |
200.13 | 196.00 | 196.00 | 904,751 |
| 02 Jun 26 |
198.60001 +1.20 |
198.60 | 194.90 | 195.00 | 859,681 |
| 01 Jun 26 |
197.39999 -4.40 |
201.76 | 195.80 | 200.20 | 606,186 |
| 29 May 26 |
201.80000 +0.40 |
202.40 | 200.60 | 201.20 | 1,566,708 |
| 28 May 26 |
201.39999 -2.80 |
203.80 | 200.80 | 203.60 | 602,254 |
| 27 May 26 |
204.20000 +2.60 |
208.00 | 201.20 | 208.00 | 1,165,549 |
| 26 May 26 |
201.60001 -4.20 |
206.60 | 201.60 | 205.00 | 1,925,728 |
| 22 May 26 |
205.80000 +0.80 |
208.00 | 202.80 | 208.00 | 1,515,065 |
| 21 May 26 |
205.00000 +0.20 |
207.00 | 201.40 | 207.00 | 2,278,162 |
| 20 May 26 |
204.80000 -2.80 |
208.20 | 197.80 | 197.80 | 1,265,515 |
| 19 May 26 |
207.60001 +0.60 |
210.00 | 198.69 | 210.00 | 3,218,816 |
| 18 May 26 |
207.00000 -2.20 |
208.68 | 205.80 | 207.60 | 4,579,681 |
| 15 May 26 |
209.20000 +5.60 |
211.60 | 202.00 | 203.20 | 4,643,399 |
| 14 May 26 |
203.60001 +6.30 |
209.60 | 199.00 | 205.60 | 4,219,229 |
| 13 May 26 |
197.30000 +0.70 |
202.20 | 193.80 | 199.90 | 2,112,694 |
| 12 May 26 |
196.60001 -3.30 |
198.70 | 193.60 | 193.60 | 437,451 |
| 11 May 26 |
199.89999 -2.10 |
210.00 | 198.60 | 210.00 | 440,702 |
| 08 May 26 |
202.00000 +0.40 |
202.20 | 199.10 | 200.40 | 762,391 |
| 07 May 26 |
201.60001 -0.20 |
204.60 | 200.40 | 204.60 | 724,722 |
| 06 May 26 |
201.80000 +6.10 |
203.60 | 186.10 | 186.10 | 1,976,397 |
| 05 May 26 |
195.70000 -2.40 |
203.80 | 192.31 | 203.80 | 943,943 |
| 01 May 26 |
198.10001 +0.40 |
204.00 | 195.60 | 204.00 | 469,865 |
| 30 Apr 26 |
197.70000 +1.60 |
198.40 | 186.31 | 196.40 | 541,222 |
| 29 Apr 26 |
196.10001 -1.60 |
198.50 | 195.80 | 198.50 | 1,500,890 |
| 28 Apr 26 |
197.70000 +0.80 |
204.20 | 195.90 | 204.20 | 565,130 |
| 27 Apr 26 |
196.89999 -0.10 |
199.80 | 196.00 | 199.50 | 463,098 |
| 24 Apr 26 |
197.00000 +1.80 |
197.90 | 191.72 | 195.60 | 849,409 |
| 23 Apr 26 |
195.20000 -1.70 |
199.69 | 195.20 | 195.20 | 433,692 |
| 22 Apr 26 |
196.89999 +0.00 |
200.60 | 187.70 | 187.70 | 466,939 |
| 21 Apr 26 |
196.89999 +0.50 |
200.60 | 195.46 | 200.60 | 1,077,723 |
| 20 Apr 26 |
196.39999 -0.30 |
198.00 | 193.71 | 198.00 | 886,795 |
| 17 Apr 26 |
196.70000 +2.70 |
196.70 | 186.20 | 186.20 | 877,232 |
| 16 Apr 26 |
194.00000 +0.40 |
196.10 | 187.50 | 187.50 | 492,416 |
| 15 Apr 26 |
193.60001 -4.30 |
198.10 | 188.10 | 188.10 | 1,000,295 |
| 14 Apr 26 |
197.89999 +3.50 |
197.90 | 193.78 | 194.20 | 684,687 |
| 13 Apr 26 |
194.39999 -1.40 |
205.40 | 194.40 | 205.40 | 1,632,267 |
| 10 Apr 26 |
195.80000 +3.50 |
195.80 | 182.70 | 182.70 | 929,637 |
| 09 Apr 26 |
192.30000 +0.40 |
192.60 | 190.60 | 192.20 | 714,964 |
| 08 Apr 26 |
191.89999 +4.10 |
193.00 | 190.90 | 191.70 | 3,080,945 |
| 07 Apr 26 |
187.80000 +1.20 |
189.50 | 183.70 | 183.70 | 836,741 |
| 02 Apr 26 |
186.60001 +2.00 |
187.40 | 182.80 | 183.60 | 1,232,417 |
| 01 Apr 26 |
184.60001 -0.20 |
187.61 | 183.49 | 186.60 | 1,113,581 |
| 31 Mar 26 |
184.80000 +3.00 |
187.40 | 182.80 | 187.40 | 1,738,566 |
| 30 Mar 26 |
181.80000 +1.20 |
182.00 | 173.40 | 173.40 | 951,759 |
| 27 Mar 26 |
180.60001 -1.60 |
183.00 | 180.00 | 183.00 | 934,112 |
| 26 Mar 26 |
182.20000 +0.80 |
183.60 | 173.40 | 173.40 | 2,488,119 |
| 25 Mar 26 |
181.39999 +1.20 |
182.00 | 178.20 | 182.00 | 1,094,127 |
| 24 Mar 26 |
180.20000 -0.60 |
183.20 | 179.80 | 180.40 | 1,224,302 |
| 23 Mar 26 |
180.80000 -2.20 |
183.00 | 177.20 | 178.00 | 1,564,873 |
| 20 Mar 26 |
183.00000 -1.40 |
188.21 | 180.19 | 186.20 | 6,861,005 |
| 19 Mar 26 |
184.39999 -3.20 |
186.20 | 182.40 | 184.40 | 1,122,719 |
| 18 Mar 26 |
187.60001 -4.00 |
193.00 | 187.60 | 190.00 | 1,586,066 |
| 17 Mar 26 |
191.60001 -0.80 |
193.20 | 190.80 | 191.40 | 1,477,431 |
| 16 Mar 26 |
192.39999 -0.40 |
194.00 | 191.00 | 194.00 | 577,209 |
| 13 Mar 26 |
192.80000 +0.80 |
194.99 | 189.40 | 194.60 | 764,394 |
| 12 Mar 26 |
192.00000 +2.80 |
192.20 | 188.00 | 188.40 | 904,429 |
| 11 Mar 26 |
189.20000 -1.00 |
189.80 | 186.80 | 187.40 | 690,384 |
| 10 Mar 26 |
190.20000 -0.60 |
193.20 | 189.60 | 190.00 | 993,623 |
| 09 Mar 26 |
190.80000 -2.00 |
192.40 | 189.80 | 190.80 | 1,051,172 |
| 06 Mar 26 |
192.80000 +0.80 |
197.00 | 191.00 | 197.00 | 684,072 |
| 05 Mar 26 |
192.00000 +1.00 |
194.40 | 189.80 | 190.40 | 1,570,201 |
| 04 Mar 26 |
191.00000 -0.40 |
192.60 | 189.60 | 190.00 | 779,237 |
| 03 Mar 26 |
191.39999 -2.40 |
200.50 | 190.20 | 200.50 | 2,588,272 |
| 02 Mar 26 |
193.80000 -3.60 |
203.00 | 192.34 | 203.00 | 3,305,668 |
| 27 Feb 26 |
197.39999 -1.80 |
199.55 | 197.00 | 198.00 | 980,485 |
| 26 Feb 26 |
199.20000 +0.20 |
200.18 | 194.41 | 199.20 | 527,146 |
| 25 Feb 26 |
199.00000 -0.60 |
201.00 | 198.47 | 201.00 | 479,609 |
| 24 Feb 26 |
199.60001 +1.40 |
201.58 | 197.40 | 197.40 | 1,497,349 |
| 23 Feb 26 |
198.20000 +0.40 |
198.40 | 193.00 | 193.00 | 995,018 |
| 20 Feb 26 |
197.80000 +4.00 |
200.00 | 193.60 | 200.00 | 611,360 |
| 19 Feb 26 |
193.80000 +0.40 |
194.00 | 192.07 | 193.60 | 652,051 |
| 18 Feb 26 |
193.39999 +1.20 |
200.00 | 191.00 | 200.00 | 928,157 |
| 17 Feb 26 |
192.20000 -0.80 |
195.33 | 190.60 | 193.00 | 495,864 |
| 16 Feb 26 |
193.00000 -1.20 |
196.80 | 190.40 | 190.40 | 479,912 |
| 13 Feb 26 |
194.20000 -0.60 |
196.80 | 190.04 | 195.40 | 1,270,692 |
| 12 Feb 26 |
194.80000 +0.00 |
196.00 | 187.20 | 187.20 | 942,559 |
| 11 Feb 26 |
194.80000 +0.80 |
196.00 | 193.20 | 195.60 | 1,140,538 |
| 10 Feb 26 |
194.00000 -1.40 |
196.28 | 193.20 | 195.20 | 930,591 |
| 09 Feb 26 |
195.39999 +0.40 |
195.80 | 186.00 | 186.00 | 1,573,867 |
| 06 Feb 26 |
195.00000 +2.00 |
195.60 | 191.84 | 192.00 | 1,584,412 |
| 05 Feb 26 |
193.00000 +0.00 |
193.40 | 190.60 | 190.60 | 724,436 |
| 04 Feb 26 |
193.00000 +2.00 |
195.00 | 190.00 | 191.20 | 859,535 |
| 03 Feb 26 |
191.00000 +1.20 |
196.20 | 189.62 | 196.20 | 1,237,242 |
| 02 Feb 26 |
189.80000 +1.00 |
190.00 | 184.40 | 184.40 | 2,178,846 |
| 30 Jan 26 |
188.80000 +2.00 |
190.00 | 186.20 | 186.20 | 2,085,321 |
| 29 Jan 26 |
186.80000 -2.00 |
189.04 | 183.60 | 183.60 | 1,950,160 |
| 28 Jan 26 |
188.80000 +0.00 |
190.27 | 188.00 | 189.40 | 2,550,510 |
| 27 Jan 26 |
188.80000 +4.20 |
188.80 | 184.60 | 185.00 | 2,717,961 |
| 26 Jan 26 |
184.60001 -5.00 |
189.90 | 184.60 | 189.60 | 4,180,470 |
| 23 Jan 26 |
189.60001 +2.80 |
189.60 | 186.80 | 187.00 | 3,161,137 |
| 22 Jan 26 |
186.80000 +5.60 |
187.00 | 180.00 | 180.00 | 3,231,795 |
| 21 Jan 26 |
181.20000 +12.00 |
181.80 | 171.82 | 172.40 | 3,687,864 |
| 20 Jan 26 |
169.20000 -2.40 |
172.00 | 169.20 | 170.60 | 878,637 |
| 19 Jan 26 |
171.60001 +0.20 |
172.60 | 169.92 | 172.60 | 808,353 |
| 16 Jan 26 |
171.39999 -1.00 |
172.20 | 167.00 | 167.00 | 652,187 |
| 15 Jan 26 |
172.39999 +3.20 |
172.40 | 167.00 | 167.00 | 613,935 |
| 14 Jan 26 |
169.20000 +1.20 |
172.60 | 167.40 | 172.60 | 1,543,273 |
| 13 Jan 26 |
168.00000 +0.00 |
169.20 | 167.60 | 168.40 | 1,155,362 |
| 12 Jan 26 |
168.00000 -2.80 |
171.33 | 168.00 | 171.20 | 558,896 |
| 09 Jan 26 |
170.80000 +1.80 |
171.20 | 167.00 | 167.00 | 523,383 |
| 08 Jan 26 |
169.00000 -2.00 |
171.40 | 168.80 | 170.40 | 693,861 |
| 07 Jan 26 |
171.00000 +4.00 |
172.60 | 165.88 | 172.60 | 1,353,014 |
| 06 Jan 26 |
167.00000 -1.00 |
169.80 | 165.20 | 165.20 | 872,593 |
| 05 Jan 26 |
168.00000 -1.40 |
170.18 | 167.00 | 168.40 | 1,019,218 |
| 02 Jan 26 |
169.39999 -3.20 |
172.25 | 168.80 | 172.20 | 987,256 |
| 31 Dec 25 |
172.60001 -0.20 |
176.16 | 171.20 | 171.20 | 324,274 |
| 30 Dec 25 |
172.80000 +0.00 |
174.00 | 171.40 | 174.00 | 553,977 |
| 29 Dec 25 |
172.80000 +0.00 |
173.60 | 171.20 | 171.20 | 435,471 |
| 24 Dec 25 |
172.80000 -0.80 |
182.00 | 171.20 | 171.20 | 368,839 |
| 23 Dec 25 |
173.60001 -0.40 |
178.00 | 171.80 | 178.00 | 310,717 |
| 22 Dec 25 |
174.00000 +0.20 |
174.20 | 171.60 | 171.60 | 3,650,392 |
| 19 Dec 25 |
173.80000 -6.00 |
188.00 | 173.80 | 188.00 | 3,716,621 |
| 18 Dec 25 |
179.80000 +3.00 |
179.80 | 175.00 | 175.00 | 1,093,687 |
| 17 Dec 25 |
176.80000 +1.60 |
177.00 | 174.60 | 175.60 | 868,911 |
| 16 Dec 25 |
175.20000 +0.40 |
176.60 | 174.20 | 175.20 | 699,462 |
| 15 Dec 25 |
174.80000 +1.60 |
175.60 | 165.20 | 165.20 | 744,050 |
| 12 Dec 25 |
173.20000 +1.20 |
175.00 | 172.00 | 175.00 | 634,794 |
| 11 Dec 25 |
172.00000 -1.80 |
174.40 | 171.60 | 173.20 | 892,340 |
| 10 Dec 25 |
173.80000 -0.80 |
174.80 | 173.20 | 173.20 | 492,380 |
| 09 Dec 25 |
174.60001 -1.00 |
177.87 | 173.60 | 175.00 | 2,170,288 |
| 08 Dec 25 |
175.60001 -1.80 |
186.20 | 175.60 | 186.20 | 566,047 |
| 05 Dec 25 |
177.39999 +0.00 |
178.97 | 175.00 | 175.00 | 391,525 |
| 04 Dec 25 |
177.39999 +0.40 |
178.40 | 175.00 | 175.00 | 914,242 |
| 03 Dec 25 |
177.00000 -0.80 |
180.40 | 175.80 | 180.40 | 812,849 |
| 02 Dec 25 |
177.80000 -1.60 |
181.60 | 177.00 | 181.60 | 1,021,706 |
| 01 Dec 25 |
179.39999 +0.60 |
179.40 | 178.20 | 178.80 | 818,293 |
| 28 Nov 25 |
178.80000 +0.80 |
179.40 | 177.98 | 178.00 | 854,795 |
| 27 Nov 25 |
178.00000 +0.60 |
180.20 | 176.40 | 179.20 | 621,663 |
| 26 Nov 25 |
177.39999 +1.60 |
181.20 | 174.60 | 181.20 | 1,533,395 |
| 25 Nov 25 |
175.80000 +2.40 |
177.20 | 173.40 | 177.20 | 770,075 |
| 24 Nov 25 |
173.39999 -2.60 |
177.00 | 173.08 | 174.20 | 980,970 |
| 21 Nov 25 |
176.00000 +1.40 |
176.80 | 174.20 | 175.60 | 831,724 |
| 20 Nov 25 |
174.60001 -0.20 |
177.40 | 174.42 | 175.20 | 750,811 |
| 19 Nov 25 |
174.80000 +1.60 |
176.13 | 173.80 | 176.00 | 800,729 |
| 18 Nov 25 |
173.20000 -0.80 |
175.60 | 172.00 | 175.60 | 2,119,404 |
| 17 Nov 25 |
174.00000 +0.80 |
174.80 | 171.20 | 171.20 | 3,321,270 |
| 14 Nov 25 |
173.20000 +2.40 |
173.20 | 168.00 | 172.40 | 1,693,051 |
| 13 Nov 25 |
170.80000 -2.20 |
183.20 | 170.60 | 176.00 | 4,443,730 |
| 12 Nov 25 |
173.00000 -1.40 |
175.80 | 172.20 | 175.80 | 4,484,732 |
| 11 Nov 25 |
174.39999 -2.20 |
179.00 | 174.00 | 177.00 | 1,194,868 |
| 10 Nov 25 |
176.60001 -0.40 |
178.20 | 176.00 | 178.20 | 421,851 |
| 07 Nov 25 |
177.00000 -1.80 |
179.80 | 176.00 | 178.80 | 451,166 |
| 06 Nov 25 |
178.80000 -3.00 |
182.20 | 175.20 | 175.20 | 401,301 |
| 05 Nov 25 |
181.80000 +1.20 |
182.60 | 178.60 | 178.60 | 436,008 |
| 04 Nov 25 |
180.60001 -1.20 |
182.60 | 180.20 | 181.20 | 1,154,929 |
| 03 Nov 25 |
181.80000 -0.60 |
183.00 | 181.00 | 183.00 | 528,213 |
| 31 Oct 25 |
182.39999 -0.80 |
183.80 | 181.60 | 182.80 | 673,746 |
| 30 Oct 25 |
183.20000 +0.20 |
183.60 | 181.40 | 182.80 | 2,043,225 |
| 29 Oct 25 |
183.00000 -2.40 |
186.60 | 183.00 | 186.00 | 1,036,892 |
| 28 Oct 25 |
185.39999 -1.40 |
188.60 | 184.80 | 188.60 | 716,776 |
| 27 Oct 25 |
186.80000 -0.60 |
187.60 | 185.60 | 187.20 | 621,275 |
| 24 Oct 25 |
187.39999 +0.60 |
187.40 | 185.29 | 186.40 | 605,365 |
| 23 Oct 25 |
186.80000 -0.60 |
191.20 | 185.00 | 191.20 | 900,334 |
| 22 Oct 25 |
187.39999 +2.40 |
188.40 | 185.00 | 186.80 | 802,233 |
| 21 Oct 25 |
185.00000 +2.40 |
185.20 | 182.00 | 183.20 | 1,513,256 |
| 20 Oct 25 |
182.60001 +1.20 |
190.00 | 181.00 | 190.00 | 927,550 |
| 17 Oct 25 |
181.39999 -2.20 |
183.40 | 179.35 | 182.00 | 674,081 |
| 16 Oct 25 |
183.60001 +3.00 |
189.40 | 180.14 | 189.40 | 1,324,912 |
| 15 Oct 25 |
180.60001 +1.00 |
181.00 | 178.40 | 178.40 | 1,530,252 |
| 14 Oct 25 |
179.60001 -2.00 |
182.00 | 179.20 | 182.00 | 1,237,822 |
| 13 Oct 25 |
181.60001 +1.80 |
184.80 | 179.00 | 184.80 | 1,665,817 |
| 10 Oct 25 |
179.80000 -0.60 |
182.20 | 179.60 | 180.60 | 561,337 |
| 09 Oct 25 |
180.39999 -0.60 |
181.80 | 176.20 | 176.20 | 1,724,293 |
| 08 Oct 25 |
181.00000 -1.00 |
185.60 | 180.20 | 185.60 | 911,704 |
| 07 Oct 25 |
182.00000 -2.40 |
184.40 | 178.72 | 184.40 | 836,224 |
| 06 Oct 25 |
184.39999 +1.80 |
184.40 | 175.00 | 175.00 | 682,279 |
| 03 Oct 25 |
182.60001 -1.00 |
185.00 | 182.00 | 185.00 | 920,847 |
| 02 Oct 25 |
183.60001 -1.40 |
186.00 | 180.00 | 180.00 | 760,229 |
| 01 Oct 25 |
185.00000 -7.00 |
191.80 | 184.40 | 191.00 | 4,070,351 |
| 30 Sep 25 |
192.00000 -0.20 |
197.00 | 191.20 | 197.00 | 1,558,679 |
| 29 Sep 25 |
192.20000 +0.00 |
195.20 | 191.14 | 195.20 | 656,889 |
| 26 Sep 25 |
192.20000 +1.80 |
192.40 | 190.20 | 190.20 | 589,454 |
| 25 Sep 25 |
190.39999 -1.00 |
197.00 | 190.00 | 197.00 | 823,701 |
| 24 Sep 25 |
191.39999 +0.40 |
191.80 | 190.00 | 190.00 | 599,126 |
| 23 Sep 25 |
191.00000 -0.60 |
197.00 | 190.40 | 197.00 | 580,627 |
| 22 Sep 25 |
191.60001 -0.80 |
193.60 | 190.40 | 193.60 | 3,429,996 |
| 19 Sep 25 |
192.39999 +5.20 |
192.40 | 187.00 | 187.40 | 3,749,403 |
| 18 Sep 25 |
187.20000 +0.20 |
189.00 | 186.00 | 186.00 | 999,873 |
| 17 Sep 25 |
187.00000 +2.00 |
192.40 | 184.98 | 192.40 | 649,691 |
| 16 Sep 25 |
185.00000 -1.40 |
188.00 | 184.20 | 188.00 | 1,152,654 |
| 15 Sep 25 |
186.39999 -2.20 |
189.78 | 185.80 | 187.80 | 1,794,319 |
| 12 Sep 25 |
188.60001 -0.40 |
197.00 | 187.60 | 197.00 | 1,247,130 |
| 11 Sep 25 |
189.00000 +3.60 |
189.00 | 185.20 | 185.20 | 851,282 |
| 10 Sep 25 |
185.39999 -2.40 |
197.00 | 185.20 | 188.20 | 2,938,355 |
| 09 Sep 25 |
187.80000 +1.60 |
188.80 | 186.20 | 186.60 | 697,468 |
| 08 Sep 25 |
186.20000 -0.80 |
191.80 | 185.20 | 187.60 | 1,345,119 |
| 05 Sep 25 |
187.00000 -1.40 |
190.40 | 185.57 | 190.40 | 358,145 |
| 04 Sep 25 |
188.39999 +3.40 |
189.20 | 184.40 | 186.40 | 730,718 |
| 03 Sep 25 |
185.00000 +0.00 |
186.20 | 183.20 | 185.00 | 1,510,480 |
| 02 Sep 25 |
185.00000 -2.20 |
187.50 | 183.20 | 187.00 | 1,093,916 |
| 01 Sep 25 |
187.20000 -1.40 |
189.80 | 186.40 | 188.80 | 473,491 |
| 29 Aug 25 |
188.60001 -0.60 |
195.60 | 187.80 | 195.60 | 596,499 |
| 28 Aug 25 |
189.20000 -3.60 |
193.80 | 188.20 | 193.00 | 820,484 |
| 27 Aug 25 |
192.80000 +0.60 |
193.80 | 191.00 | 193.80 | 859,190 |
| 26 Aug 25 |
192.20000 +2.80 |
192.40 | 187.69 | 189.00 | 1,968,532 |
| 22 Aug 25 |
189.39999 +0.40 |
189.80 | 187.60 | 189.80 | 2,923,232 |
| 21 Aug 25 |
189.00000 +2.20 |
190.80 | 181.40 | 186.60 | 3,000,652 |
| 20 Aug 25 |
186.80000 +1.20 |
186.80 | 184.20 | 185.60 | 3,118,939 |
| 19 Aug 25 |
185.60001 +1.20 |
187.20 | 184.40 | 186.00 | 2,537,156 |
| 18 Aug 25 |
184.39999 -3.20 |
188.60 | 184.40 | 188.00 | 3,264,775 |
| 15 Aug 25 |
187.60001 -0.40 |
189.00 | 187.00 | 187.40 | 874,723 |
| 14 Aug 25 |
188.00000 -1.00 |
190.60 | 187.74 | 190.00 | 2,198,106 |
| 13 Aug 25 |
189.00000 +1.20 |
189.40 | 187.40 | 187.60 | 993,616 |
| 12 Aug 25 |
187.80000 -2.40 |
191.00 | 187.00 | 190.80 | 2,427,032 |
| 11 Aug 25 |
190.20000 +0.20 |
190.96 | 188.20 | 188.20 | 503,893 |
| 08 Aug 25 |
190.00000 +0.00 |
190.27 | 188.00 | 188.00 | 784,079 |
| 07 Aug 25 |
190.00000 +0.00 |
191.20 | 189.40 | 190.40 | 589,499 |
| 06 Aug 25 |
190.00000 -1.80 |
191.80 | 189.08 | 191.80 | 617,186 |
| 05 Aug 25 |
191.80000 -0.80 |
193.40 | 191.00 | 191.00 | 560,305 |
| 04 Aug 25 |
192.60001 +1.20 |
193.00 | 191.20 | 193.00 | 366,169 |
| 01 Aug 25 |
191.39999 -1.40 |
193.40 | 191.20 | 193.40 | 573,755 |
| 31 Jul 25 |
192.80000 +1.20 |
194.80 | 191.20 | 194.80 | 599,760 |
| 30 Jul 25 |
191.60001 -1.40 |
193.40 | 190.80 | 190.80 | 450,288 |
| 29 Jul 25 |
193.00000 +2.20 |
193.80 | 190.80 | 191.00 | 1,000,684 |
| 28 Jul 25 |
190.80000 -1.80 |
194.00 | 190.80 | 193.80 | 928,182 |
| 25 Jul 25 |
192.60001 -0.80 |
194.00 | 190.60 | 193.60 | 1,164,069 |
| 24 Jul 25 |
193.39999 +1.80 |
195.00 | 191.40 | 191.40 | 800,322 |
| 23 Jul 25 |
191.60001 +0.60 |
193.10 | 190.20 | 190.20 | 1,173,312 |
| 22 Jul 25 |
191.00000 +0.60 |
191.00 | 188.20 | 189.40 | 858,680 |
| 21 Jul 25 |
190.39999 +1.60 |
190.60 | 187.20 | 187.20 | 583,887 |
| 18 Jul 25 |
188.80000 +1.20 |
189.20 | 187.20 | 188.00 | 821,419 |
| 17 Jul 25 |
187.60001 -5.80 |
194.00 | 178.80 | 191.40 | 4,475,386 |
| 16 Jul 25 |
193.39999 +0.00 |
195.20 | 193.12 | 193.80 | 544,766 |
| 15 Jul 25 |
193.39999 +0.80 |
195.00 | 189.40 | 192.20 | 851,765 |
| 14 Jul 25 |
192.60001 +0.80 |
192.80 | 190.75 | 192.00 | 650,501 |
| 11 Jul 25 |
191.80000 -0.80 |
192.80 | 190.00 | 190.00 | 445,977 |
| 10 Jul 25 |
192.60001 -1.20 |
194.50 | 191.20 | 192.40 | 508,300 |
| 09 Jul 25 |
193.80000 -0.40 |
195.20 | 193.20 | 194.80 | 643,070 |
| 08 Jul 25 |
194.20000 -1.80 |
195.20 | 192.26 | 194.80 | 1,898,262 |
| 07 Jul 25 |
196.00000 -1.00 |
198.40 | 195.14 | 196.60 | 389,679 |
| 04 Jul 25 |
197.00000 -1.60 |
198.03 | 196.40 | 198.00 | 308,381 |
| 03 Jul 25 |
198.60001 +1.20 |
204.50 | 197.20 | 204.50 | 284,564 |
| 02 Jul 25 |
197.39999 -6.10 |
205.50 | 195.60 | 205.50 | 731,030 |
| 01 Jul 25 |
203.50000 +4.10 |
204.00 | 198.40 | 199.60 | 736,176 |
| 30 Jun 25 |
199.39999 -0.20 |
201.50 | 198.40 | 201.50 | 2,507,289 |
| 27 Jun 25 |
199.60001 +1.80 |
200.50 | 195.00 | 197.80 | 1,298,865 |
| 26 Jun 25 |
197.80000 -2.00 |
198.80 | 194.40 | 197.20 | 1,635,131 |
| 25 Jun 25 |
199.80000 -2.70 |
205.50 | 197.40 | 197.40 | 1,202,333 |
| 24 Jun 25 |
202.50000 +1.00 |
204.00 | 199.00 | 201.50 | 721,434 |
| 23 Jun 25 |
201.50000 +1.00 |
202.00 | 199.60 | 200.50 | 357,732 |
| 20 Jun 25 |
200.50000 -1.50 |
204.00 | 197.40 | 197.40 | 1,965,548 |
| 19 Jun 25 |
202.00000 +0.00 |
202.00 | 198.40 | 198.40 | 599,840 |
| 18 Jun 25 |
202.00000 +2.00 |
202.00 | 198.80 | 199.00 | 967,016 |
| 17 Jun 25 |
200.00000 +0.00 |
201.16 | 197.20 | 197.20 | 857,273 |
| 16 Jun 25 |
200.00000 +0.00 |
201.31 | 198.32 | 200.50 | 408,251 |
| 13 Jun 25 |
200.00000 -3.00 |
202.00 | 198.87 | 201.50 | 509,483 |
| 12 Jun 25 |
203.00000 +0.00 |
210.00 | 201.40 | 210.00 | 548,897 |
| 11 Jun 25 |
203.00000 -1.00 |
207.00 | 202.50 | 207.00 | 294,883 |
| 10 Jun 25 |
204.00000 -3.00 |
208.50 | 204.00 | 207.50 | 821,453 |
| 09 Jun 25 |
207.00000 +0.00 |
208.00 | 205.00 | 205.00 | 336,199 |
| 06 Jun 25 |
207.00000 +0.00 |
213.43 | 206.00 | 207.00 | 237,789 |
| 05 Jun 25 |
207.00000 -1.00 |
210.00 | 206.00 | 210.00 | 429,185 |
| 04 Jun 25 |
208.00000 +2.00 |
209.50 | 205.27 | 206.50 | 474,234 |
| 03 Jun 25 |
206.00000 -1.00 |
208.65 | 205.27 | 207.50 | 1,273,565 |
| 02 Jun 25 |
207.00000 -1.00 |
210.00 | 206.79 | 208.00 | 609,697 |
| 30 May 25 |
208.00000 +0.50 |
215.00 | 206.68 | 215.00 | 910,150 |
| 29 May 25 |
207.50000 -1.50 |
216.50 | 207.50 | 216.50 | 994,078 |
| 28 May 25 |
209.00000 -1.00 |
211.50 | 206.50 | 206.50 | 839,327 |
| 27 May 25 |
210.00000 -2.50 |
211.50 | 203.50 | 208.00 | 1,414,535 |
| 23 May 25 |
212.50000 +0.50 |
212.50 | 207.86 | 210.00 | 1,084,425 |
| 22 May 25 |
212.00000 -2.50 |
215.00 | 210.16 | 213.50 | 1,366,200 |
| 21 May 25 |
214.50000 +0.50 |
215.50 | 207.00 | 207.00 | 988,302 |
| 20 May 25 |
214.00000 +2.50 |
216.50 | 210.00 | 216.50 | 725,582 |
| 19 May 25 |
211.50000 -0.50 |
213.50 | 208.50 | 212.50 | 1,500,713 |
| 16 May 25 |
212.00000 +11.50 |
215.87 | 200.00 | 200.50 | 4,007,901 |
| 15 May 25 |
200.50000 +0.90 |
206.96 | 194.68 | 198.40 | 1,655,863 |
| 14 May 25 |
199.60001 +1.20 |
204.00 | 197.60 | 204.00 | 736,507 |
| 13 May 25 |
198.39999 +0.60 |
201.95 | 197.40 | 197.40 | 878,696 |
| 12 May 25 |
197.80000 -5.70 |
207.50 | 197.51 | 207.50 | 695,840 |
| 09 May 25 |
203.50000 +0.00 |
208.00 | 201.67 | 208.00 | 637,458 |
| 08 May 25 |
203.50000 +3.50 |
204.00 | 199.60 | 201.00 | 1,195,435 |
| 07 May 25 |
200.00000 -3.00 |
203.00 | 199.80 | 201.00 | 1,290,875 |
| 06 May 25 |
203.00000 +1.50 |
203.50 | 200.00 | 202.00 | 1,263,833 |
| 02 May 25 |
201.50000 +1.50 |
202.00 | 199.60 | 200.00 | 1,710,810 |
| 01 May 25 |
200.00000 +0.80 |
201.00 | 198.00 | 199.80 | 1,178,703 |
| 30 Apr 25 |
199.20000 +2.40 |
201.05 | 196.00 | 196.00 | 2,257,949 |
| 29 Apr 25 |
196.80000 +0.40 |
198.20 | 191.00 | 195.40 | 782,764 |
| 28 Apr 25 |
196.39999 +1.40 |
197.20 | 194.40 | 194.40 | 726,026 |
| 25 Apr 25 |
195.00000 -2.80 |
198.20 | 194.60 | 198.00 | 397,082 |
| 24 Apr 25 |
197.80000 +3.00 |
197.80 | 194.40 | 195.20 | 579,192 |
| 23 Apr 25 |
194.80000 +0.80 |
197.40 | 194.00 | 197.40 | 953,153 |
| 22 Apr 25 |
194.00000 -1.60 |
196.40 | 193.83 | 195.80 | 1,341,972 |
| 17 Apr 25 |
195.60001 +0.00 |
196.40 | 193.80 | 195.00 | 714,392 |
| 16 Apr 25 |
195.60001 +0.60 |
196.20 | 194.40 | 195.00 | 1,218,673 |
| 15 Apr 25 |
195.00000 +2.60 |
196.36 | 191.40 | 191.40 | 1,726,142 |
| 14 Apr 25 |
192.39999 +4.00 |
192.40 | 188.80 | 190.20 | 1,043,872 |
| 11 Apr 25 |
188.39999 +3.20 |
190.40 | 184.00 | 184.00 | 1,397,933 |
| 10 Apr 25 |
185.20000 +4.60 |
190.40 | 183.89 | 190.40 | 649,413 |
| 09 Apr 25 |
180.60001 -3.00 |
189.20 | 178.60 | 189.20 | 781,123 |
| 08 Apr 25 |
183.60001 +4.60 |
187.40 | 179.00 | 187.40 | 2,012,158 |
| 07 Apr 25 |
179.00000 -7.00 |
185.49 | 176.00 | 180.60 | 1,487,769 |
| 04 Apr 25 |
186.00000 -4.20 |
190.20 | 184.00 | 189.00 | 1,310,577 |
| 03 Apr 25 |
190.20000 +0.80 |
191.60 | 184.45 | 189.00 | 1,602,331 |
| 02 Apr 25 |
189.39999 +3.80 |
189.40 | 184.80 | 188.00 | 1,873,445 |
| 01 Apr 25 |
185.60001 +1.60 |
186.84 | 180.00 | 180.00 | 1,610,147 |
| 31 Mar 25 |
184.00000 -1.20 |
184.62 | 182.55 | 183.60 | 801,472 |
| 28 Mar 25 |
185.20000 +1.40 |
191.60 | 183.00 | 191.60 | 2,338,143 |
| 27 Mar 25 |
183.80000 +1.20 |
184.40 | 180.20 | 180.20 | 635,887 |
| 26 Mar 25 |
182.60001 -0.60 |
184.37 | 181.40 | 182.40 | 477,872 |
| 25 Mar 25 |
183.20000 -1.20 |
186.20 | 183.00 | 185.00 | 691,937 |
| 24 Mar 25 |
184.39999 -0.40 |
185.40 | 182.00 | 182.00 | 425,016 |
| 21 Mar 25 |
184.80000 +1.00 |
186.00 | 181.98 | 186.00 | 1,914,496 |
| 20 Mar 25 |
183.80000 +2.00 |
186.00 | 181.40 | 186.00 | 1,341,426 |
| 19 Mar 25 |
181.80000 +0.20 |
182.45 | 180.60 | 181.00 | 798,835 |
| 18 Mar 25 |
181.60001 +1.00 |
182.80 | 178.00 | 182.80 | 338,560 |
| 17 Mar 25 |
180.60001 +0.60 |
185.00 | 178.60 | 185.00 | 563,264 |
| 14 Mar 25 |
180.00000 +2.40 |
186.00 | 176.80 | 186.00 | 1,298,364 |
| 13 Mar 25 |
177.60001 -2.00 |
180.60 | 176.95 | 179.60 | 2,408,927 |
| 12 Mar 25 |
179.60001 +2.60 |
182.80 | 176.40 | 176.40 | 2,541,219 |
| 11 Mar 25 |
177.00000 -1.00 |
179.00 | 176.20 | 178.20 | 1,193,505 |
| 10 Mar 25 |
178.00000 -3.40 |
186.43 | 177.20 | 181.80 | 825,844 |
| 07 Mar 25 |
181.39999 +1.40 |
188.60 | 174.36 | 177.00 | 1,020,938 |
| 06 Mar 25 |
180.00000 +0.60 |
181.20 | 177.00 | 181.20 | 644,329 |
| 05 Mar 25 |
179.39999 -2.60 |
183.45 | 178.80 | 181.80 | 1,396,014 |
| 04 Mar 25 |
182.00000 -0.80 |
191.00 | 180.40 | 191.00 | 1,557,097 |
| 03 Mar 25 |
182.80000 -1.00 |
186.00 | 181.60 | 186.00 | 1,225,963 |
| 28 Feb 25 |
183.80000 -0.60 |
185.02 | 183.20 | 183.40 | 1,469,596 |
| 27 Feb 25 |
184.39999 -0.20 |
185.43 | 182.60 | 183.00 | 518,019 |
| 26 Feb 25 |
184.60001 +1.20 |
191.00 | 183.37 | 191.00 | 1,037,787 |
| 25 Feb 25 |
183.39999 +0.60 |
184.40 | 180.00 | 180.00 | 2,473,710 |
| 24 Feb 25 |
182.80000 +0.20 |
191.00 | 180.80 | 191.00 | 828,953 |
| 21 Feb 25 |
182.60001 +0.00 |
185.45 | 177.00 | 178.20 | 488,005 |
| 20 Feb 25 |
182.60001 -1.20 |
187.00 | 181.51 | 183.00 | 768,646 |
| 19 Feb 25 |
183.80000 -2.00 |
188.00 | 183.80 | 188.00 | 497,650 |
| 18 Feb 25 |
185.80000 -1.20 |
191.20 | 184.00 | 184.00 | 541,463 |
| 17 Feb 25 |
187.00000 -2.80 |
191.60 | 185.93 | 191.60 | 1,589,844 |
| 14 Feb 25 |
189.80000 -0.80 |
191.80 | 189.80 | 191.60 | 567,142 |
| 13 Feb 25 |
190.60001 +0.00 |
192.20 | 188.60 | 190.60 | 1,265,683 |
| 12 Feb 25 |
190.60001 +0.00 |
192.00 | 189.40 | 190.40 | 1,200,317 |
| 11 Feb 25 |
190.60001 -2.40 |
194.60 | 190.02 | 193.00 | 983,444 |
| 10 Feb 25 |
193.00000 +1.20 |
194.20 | 191.80 | 191.80 | 609,116 |
| 07 Feb 25 |
191.80000 +0.00 |
192.68 | 190.50 | 191.00 | 1,221,717 |
| 06 Feb 25 |
191.80000 +3.80 |
192.00 | 188.56 | 190.00 | 3,238,882 |
| 05 Feb 25 |
188.00000 +2.80 |
190.00 | 184.60 | 190.00 | 1,580,245 |
| 04 Feb 25 |
185.20000 -1.20 |
186.40 | 182.93 | 183.80 | 908,108 |
| 03 Feb 25 |
186.39999 -1.40 |
188.00 | 184.40 | 185.60 | 1,513,419 |
| 31 Jan 25 |
187.80000 +0.40 |
188.01 | 181.46 | 187.20 | 1,301,271 |
| 30 Jan 25 |
187.39999 +3.40 |
188.60 | 184.20 | 184.20 | 401,690 |
| 29 Jan 25 |
184.00000 -1.00 |
187.40 | 184.00 | 186.00 | 2,250,413 |
| 28 Jan 25 |
185.00000 +2.80 |
186.40 | 178.60 | 178.60 | 483,710 |
| 27 Jan 25 |
182.20000 -1.40 |
190.00 | 178.61 | 190.00 | 1,073,310 |
| 24 Jan 25 |
183.60001 -0.60 |
185.20 | 183.60 | 183.80 | 1,288,117 |
| 23 Jan 25 |
184.20000 -1.00 |
190.00 | 181.00 | 181.00 | 1,287,521 |
| 22 Jan 25 |
185.20000 +1.60 |
185.80 | 182.40 | 182.80 | 1,773,761 |
| 21 Jan 25 |
183.60001 +4.60 |
190.00 | 180.00 | 187.80 | 3,941,528 |
| 20 Jan 25 |
179.00000 +0.80 |
179.40 | 177.29 | 177.80 | 573,879 |
| 17 Jan 25 |
178.20000 +0.00 |
180.20 | 176.20 | 176.20 | 1,256,695 |
| 16 Jan 25 |
178.20000 +0.40 |
178.60 | 176.00 | 176.00 | 786,695 |
| 15 Jan 25 |
177.80000 +4.20 |
178.00 | 174.68 | 175.80 | 598,962 |
| 14 Jan 25 |
173.60001 -2.40 |
179.00 | 172.80 | 179.00 | 949,607 |
| 13 Jan 25 |
176.00000 -0.80 |
178.36 | 172.00 | 172.00 | 1,238,866 |
| 10 Jan 25 |
176.80000 -5.20 |
190.00 | 176.60 | 190.00 | 1,130,409 |
| 09 Jan 25 |
182.00000 +1.60 |
185.80 | 178.20 | 183.00 | 1,006,861 |
| 08 Jan 25 |
180.39999 -3.20 |
186.00 | 179.80 | 186.00 | 861,310 |
| 07 Jan 25 |
183.60001 -2.20 |
185.60 | 183.00 | 184.40 | 644,236 |
| 06 Jan 25 |
185.80000 -2.00 |
189.80 | 184.40 | 189.80 | 411,096 |
| 03 Jan 25 |
187.80000 +1.20 |
192.00 | 185.80 | 192.00 | 234,430 |
| 02 Jan 25 |
186.60001 -1.00 |
189.20 | 184.80 | 187.00 | 503,807 |
| 31 Dec 24 |
187.60001 +1.80 |
188.38 | 180.00 | 180.00 | 153,644 |
| 30 Dec 24 |
185.80000 -1.20 |
190.60 | 180.00 | 180.00 | 483,173 |
| 27 Dec 24 |
187.00000 -2.80 |
188.60 | 180.80 | 180.80 | 251,513 |
| 24 Dec 24 |
189.80000 +2.00 |
191.20 | 189.00 | 191.20 | 158,032 |
| 23 Dec 24 |
187.80000 -2.60 |
190.25 | 187.80 | 189.80 | 388,944 |
| 20 Dec 24 |
190.39999 -0.20 |
190.60 | 188.00 | 189.20 | 2,757,517 |
| 19 Dec 24 |
190.60001 +0.00 |
190.60 | 188.80 | 189.60 | 2,478,173 |
| 18 Dec 24 |
190.60001 +1.60 |
192.00 | 187.60 | 192.00 | 1,164,521 |
| 17 Dec 24 |
189.00000 +0.40 |
189.00 | 180.00 | 180.00 | 713,770 |
| 16 Dec 24 |
188.60001 +0.40 |
193.80 | 180.20 | 180.20 | 430,088 |
| 13 Dec 24 |
188.20000 -0.80 |
190.20 | 181.80 | 181.80 | 319,404 |
| 12 Dec 24 |
189.00000 +0.00 |
191.80 | 180.00 | 180.00 | 1,184,703 |
| 11 Dec 24 |
189.00000 +4.20 |
193.40 | 180.60 | 193.40 | 1,015,591 |
| 10 Dec 24 |
184.80000 -1.20 |
186.60 | 183.68 | 185.40 | 1,423,186 |
| 09 Dec 24 |
186.00000 -1.80 |
189.00 | 184.80 | 187.00 | 1,030,358 |
| 06 Dec 24 |
187.80000 -3.20 |
193.00 | 186.80 | 193.00 | 468,468 |
| 05 Dec 24 |
191.00000 -1.40 |
193.40 | 185.40 | 185.40 | 1,728,306 |
| 04 Dec 24 |
192.39999 -1.60 |
194.60 | 191.58 | 191.80 | 580,813 |
| 03 Dec 24 |
194.00000 +0.20 |
195.00 | 193.08 | 195.00 | 405,267 |
| 02 Dec 24 |
193.80000 -1.80 |
198.00 | 190.94 | 198.00 | 692,612 |
| 29 Nov 24 |
195.60001 +3.60 |
197.80 | 191.20 | 191.20 | 1,855,139 |
| 28 Nov 24 |
192.00000 +0.40 |
193.75 | 189.80 | 189.80 | 1,500,513 |
| 27 Nov 24 |
191.60001 +3.60 |
191.80 | 187.40 | 188.00 | 471,053 |
| 26 Nov 24 |
188.00000 -0.40 |
189.80 | 183.40 | 189.00 | 1,580,877 |
| 25 Nov 24 |
188.39999 +1.00 |
190.19 | 186.80 | 186.80 | 1,223,167 |
| 22 Nov 24 |
187.39999 +3.20 |
189.06 | 183.80 | 183.80 | 686,402 |
| 21 Nov 24 |
184.20000 +1.60 |
184.40 | 181.00 | 181.00 | 334,638 |
| 20 Nov 24 |
182.60001 +0.00 |
189.50 | 181.80 | 183.80 | 463,893 |
| 19 Nov 24 |
182.60001 +1.20 |
183.60 | 180.00 | 180.00 | 990,523 |
| 18 Nov 24 |
181.39999 +1.00 |
182.60 | 180.00 | 182.00 | 931,942 |
| 15 Nov 24 |
180.39999 -8.60 |
189.17 | 180.00 | 188.40 | 2,640,332 |
| 14 Nov 24 |
189.00000 +1.20 |
198.40 | 182.60 | 191.80 | 1,649,539 |
| 13 Nov 24 |
187.80000 -3.20 |
193.00 | 186.75 | 193.00 | 562,447 |
| 12 Nov 24 |
191.00000 -0.20 |
191.43 | 188.80 | 190.60 | 700,062 |
| 11 Nov 24 |
191.20000 +2.80 |
194.60 | 187.68 | 194.60 | 483,472 |
| 08 Nov 24 |
188.39999 -1.00 |
190.32 | 184.00 | 184.00 | 673,152 |
| 07 Nov 24 |
189.39999 +0.40 |
192.99 | 188.00 | 188.00 | 1,056,807 |
| 06 Nov 24 |
189.00000 -1.00 |
195.00 | 189.00 | 195.00 | 614,377 |
| 05 Nov 24 |
190.00000 +1.20 |
191.40 | 189.00 | 189.80 | 595,086 |
| 04 Nov 24 |
188.80000 -0.60 |
195.00 | 188.80 | 195.00 | 678,532 |
| 01 Nov 24 |
189.39999 +1.00 |
189.80 | 187.20 | 189.80 | 1,913,394 |
| 31 Oct 24 |
188.39999 -1.40 |
193.00 | 187.00 | 193.00 | 1,671,012 |
| 30 Oct 24 |
189.80000 +0.40 |
192.60 | 185.00 | 185.00 | 1,444,413 |
| 29 Oct 24 |
189.39999 -0.80 |
190.40 | 186.80 | 186.80 | 1,140,473 |
| 28 Oct 24 |
190.20000 +0.20 |
192.00 | 189.00 | 192.00 | 1,138,269 |
| 25 Oct 24 |
190.00000 +0.20 |
191.20 | 188.53 | 189.80 | 413,249 |
| 24 Oct 24 |
189.80000 +0.00 |
191.00 | 188.73 | 190.60 | 702,873 |
| 23 Oct 24 |
189.80000 -2.40 |
192.56 | 189.60 | 191.40 | 747,977 |
| 22 Oct 24 |
192.20000 +0.80 |
195.00 | 190.40 | 195.00 | 984,843 |
| 21 Oct 24 |
191.39999 -1.20 |
193.21 | 190.54 | 192.60 | 601,162 |
| 18 Oct 24 |
192.60001 -1.00 |
195.00 | 190.80 | 195.00 | 1,483,575 |
| 17 Oct 24 |
193.60001 +2.20 |
193.60 | 190.00 | 191.40 | 1,613,046 |
| 16 Oct 24 |
191.39999 +6.40 |
192.12 | 184.60 | 185.80 | 2,088,442 |
| 15 Oct 24 |
185.00000 +0.80 |
185.20 | 183.65 | 185.00 | 4,187,153 |
| 14 Oct 24 |
184.20000 +0.20 |
185.60 | 183.89 | 185.00 | 686,801 |
| 11 Oct 24 |
184.00000 +0.00 |
184.00 | 183.00 | 184.00 | 823,803 |
| 10 Oct 24 |
184.00000 +1.40 |
186.20 | 183.40 | 184.00 | 1,371,810 |
| 09 Oct 24 |
182.60001 +2.60 |
183.80 | 180.60 | 181.00 | 840,695 |
| 08 Oct 24 |
180.00000 -1.60 |
181.87 | 179.80 | 180.60 | 1,873,071 |
| 07 Oct 24 |
181.60001 -0.80 |
183.40 | 180.40 | 183.00 | 626,450 |
| 04 Oct 24 |
182.39999 +0.60 |
185.00 | 180.80 | 185.00 | 304,520 |
| 03 Oct 24 |
181.80000 +2.20 |
182.00 | 179.57 | 182.00 | 1,203,411 |
| 02 Oct 24 |
179.60001 -2.60 |
182.89 | 179.40 | 180.20 | 459,146 |
| 01 Oct 24 |
182.20000 -1.20 |
184.52 | 181.40 | 183.40 | 1,171,837 |
| 30 Sep 24 |
183.39999 -2.40 |
186.12 | 182.60 | 185.80 | 1,990,279 |
| 27 Sep 24 |
185.80000 +1.40 |
186.44 | 184.00 | 185.40 | 589,337 |
| 26 Sep 24 |
184.39999 +2.20 |
185.00 | 182.60 | 184.00 | 764,480 |
| 25 Sep 24 |
182.20000 +0.00 |
184.80 | 181.60 | 182.20 | 1,996,553 |
| 24 Sep 24 |
182.20000 +1.40 |
182.20 | 179.00 | 181.80 | 607,624 |
| 23 Sep 24 |
180.80000 +1.60 |
183.00 | 178.60 | 183.00 | 380,890 |
| 20 Sep 24 |
179.20000 -4.20 |
184.00 | 178.00 | 178.00 | 1,578,923 |
| 19 Sep 24 |
183.39999 +2.20 |
184.00 | 181.20 | 182.60 | 995,789 |
| 18 Sep 24 |
181.20000 -3.80 |
186.21 | 180.70 | 185.00 | 923,938 |
| 17 Sep 24 |
185.00000 +2.00 |
185.60 | 181.00 | 183.80 | 3,683,152 |
| 16 Sep 24 |
183.00000 +2.20 |
183.80 | 179.60 | 180.00 | 733,903 |
| 13 Sep 24 |
180.80000 +2.80 |
181.12 | 177.40 | 179.40 | 727,261 |
| 12 Sep 24 |
178.00000 +2.00 |
180.40 | 177.20 | 179.00 | 717,859 |
| 11 Sep 24 |
176.00000 -3.60 |
180.80 | 173.40 | 173.40 | 837,816 |
| 10 Sep 24 |
179.60001 -1.20 |
182.00 | 178.80 | 182.00 | 2,799,714 |
| 09 Sep 24 |
180.80000 +2.20 |
181.20 | 179.00 | 179.00 | 872,833 |
| 06 Sep 24 |
178.60001 -1.00 |
179.87 | 178.00 | 179.00 | 1,078,500 |
| 05 Sep 24 |
179.60001 +0.60 |
181.60 | 177.89 | 179.00 | 319,483 |
| 04 Sep 24 |
179.00000 -0.40 |
179.60 | 178.40 | 178.40 | 566,347 |
| 03 Sep 24 |
179.39999 +0.40 |
180.00 | 176.00 | 176.00 | 417,852 |
| 02 Sep 24 |
179.00000 -0.40 |
180.80 | 178.17 | 180.80 | 1,402,845 |
| 30 Aug 24 |
179.39999 +3.40 |
179.80 | 176.18 | 178.00 | 1,026,892 |
| 29 Aug 24 |
176.00000 -1.00 |
178.00 | 175.80 | 178.00 | 1,088,887 |
| 28 Aug 24 |
177.00000 +0.40 |
178.00 | 176.20 | 178.00 | 584,383 |
| 27 Aug 24 |
176.60001 -0.20 |
177.52 | 175.22 | 175.80 | 708,127 |
| 23 Aug 24 |
176.80000 +0.80 |
177.80 | 174.82 | 175.20 | 376,042 |
| 22 Aug 24 |
176.00000 -0.20 |
177.20 | 172.00 | 172.00 | 391,311 |
| 21 Aug 24 |
176.20000 +1.40 |
176.20 | 174.20 | 175.60 | 376,355 |
| 20 Aug 24 |
174.80000 -0.60 |
176.31 | 174.11 | 176.00 | 883,000 |
| 19 Aug 24 |
175.39999 +1.40 |
176.60 | 166.00 | 166.00 | 652,258 |
| 16 Aug 24 |
174.00000 +1.80 |
174.45 | 171.40 | 171.40 | 913,972 |
| 15 Aug 24 |
172.20000 +1.40 |
174.36 | 165.00 | 165.00 | 672,960 |
| 14 Aug 24 |
170.80000 -0.20 |
175.52 | 169.60 | 172.00 | 417,873 |
| 13 Aug 24 |
171.00000 +2.00 |
171.40 | 166.60 | 166.60 | 353,837 |
| 12 Aug 24 |
169.00000 -1.00 |
174.20 | 167.20 | 167.20 | 398,580 |
| 09 Aug 24 |
170.00000 +3.00 |
170.00 | 166.50 | 166.80 | 217,327 |
| 08 Aug 24 |
167.00000 -2.40 |
172.00 | 165.20 | 166.20 | 272,253 |
| 07 Aug 24 |
169.39999 -2.20 |
173.40 | 164.00 | 164.00 | 440,858 |
| 06 Aug 24 |
171.60001 +3.20 |
175.77 | 166.60 | 170.00 | 1,307,457 |
| 05 Aug 24 |
168.39999 -5.00 |
178.53 | 165.40 | 170.00 | 551,563 |
| 02 Aug 24 |
173.39999 -3.60 |
177.40 | 172.80 | 176.20 | 582,385 |
| 01 Aug 24 |
177.00000 -3.00 |
180.20 | 175.00 | 175.00 | 1,017,688 |
| 31 Jul 24 |
180.00000 +3.20 |
180.00 | 176.73 | 179.80 | 1,298,908 |
| 30 Jul 24 |
176.80000 +1.00 |
179.20 | 175.00 | 175.00 | 663,622 |
| 29 Jul 24 |
175.80000 +0.60 |
180.00 | 175.60 | 177.00 | 1,308,258 |
| 26 Jul 24 |
175.20000 +4.20 |
175.80 | 168.00 | 168.00 | 648,349 |
| 25 Jul 24 |
171.00000 -1.80 |
171.40 | 164.40 | 164.40 | 1,076,962 |
| 24 Jul 24 |
172.80000 -0.20 |
173.40 | 171.80 | 173.40 | 959,554 |
| 23 Jul 24 |
173.00000 +1.00 |
176.40 | 171.20 | 176.40 | 1,588,720 |
| 22 Jul 24 |
172.00000 +0.00 |
173.60 | 168.44 | 172.60 | 903,827 |
| 19 Jul 24 |
172.00000 +2.00 |
172.20 | 167.29 | 168.80 | 791,010 |
| 18 Jul 24 |
170.00000 -1.40 |
173.00 | 166.60 | 166.60 | 1,794,797 |
| 17 Jul 24 |
171.39999 -1.60 |
176.00 | 171.40 | 176.00 | 1,538,525 |
| 16 Jul 24 |
173.00000 -0.40 |
173.40 | 171.80 | 171.80 | 1,504,316 |
| 15 Jul 24 |
173.39999 +1.20 |
173.40 | 168.80 | 168.80 | 678,903 |
| 12 Jul 24 |
172.20000 +3.80 |
172.20 | 165.65 | 170.00 | 722,782 |
| 11 Jul 24 |
168.39999 +1.60 |
170.00 | 166.20 | 170.00 | 1,144,714 |
| 10 Jul 24 |
166.80000 +1.80 |
170.00 | 164.40 | 170.00 | 869,645 |
| 09 Jul 24 |
165.00000 +2.20 |
165.00 | 162.09 | 162.60 | 649,667 |
| 08 Jul 24 |
162.80000 +0.60 |
163.80 | 159.15 | 161.80 | 521,203 |
| 05 Jul 24 |
162.20000 +2.40 |
164.20 | 155.00 | 155.00 | 619,029 |
| 04 Jul 24 |
159.80000 -0.40 |
162.60 | 157.00 | 157.00 | 366,807 |
| 03 Jul 24 |
160.20000 +1.20 |
160.40 | 158.00 | 159.00 | 662,785 |
| 02 Jul 24 |
159.00000 +2.20 |
159.00 | 155.00 | 155.00 | 550,286 |
| 01 Jul 24 |
156.80000 -2.00 |
162.00 | 156.80 | 162.00 | 462,389 |
| 28 Jun 24 |
158.80000 -1.60 |
162.00 | 156.81 | 162.00 | 784,013 |
| 27 Jun 24 |
160.39999 -4.60 |
169.90 | 160.40 | 163.60 | 716,110 |
| 26 Jun 24 |
165.00000 -0.40 |
170.00 | 162.42 | 170.00 | 711,732 |
| 25 Jun 24 |
165.39999 -5.00 |
173.00 | 165.40 | 169.00 | 837,328 |
| 24 Jun 24 |
170.39999 +2.80 |
170.80 | 165.20 | 165.20 | 390,587 |
| 21 Jun 24 |
167.60001 +0.60 |
167.60 | 165.00 | 166.60 | 1,729,062 |
| 20 Jun 24 |
167.00000 +1.80 |
170.00 | 165.20 | 170.00 | 658,396 |
| 19 Jun 24 |
165.20000 -0.80 |
166.80 | 165.00 | 165.00 | 611,957 |
| 18 Jun 24 |
166.00000 +1.40 |
166.30 | 161.40 | 161.40 | 926,703 |
| 17 Jun 24 |
164.60001 +1.20 |
166.00 | 160.23 | 166.00 | 458,341 |
| 14 Jun 24 |
163.39999 -1.00 |
164.69 | 161.20 | 161.20 | 435,209 |
| 13 Jun 24 |
164.39999 -0.60 |
165.80 | 164.00 | 165.00 | 832,173 |
| 12 Jun 24 |
165.00000 +2.20 |
165.00 | 162.00 | 163.80 | 1,016,901 |
| 11 Jun 24 |
162.80000 -1.80 |
165.22 | 162.20 | 164.60 | 1,348,762 |
| 10 Jun 24 |
164.60001 -2.20 |
167.40 | 164.00 | 166.20 | 678,201 |
| 07 Jun 24 |
166.80000 -2.80 |
169.52 | 164.85 | 168.40 | 532,895 |
| 06 Jun 24 |
169.60001 +1.40 |
169.80 | 164.81 | 167.20 | 843,661 |
| 05 Jun 24 |
168.20000 -2.40 |
172.00 | 168.20 | 172.00 | 1,882,187 |
| 04 Jun 24 |
170.60001 -0.40 |
171.80 | 169.40 | 169.40 | 488,585 |
| 03 Jun 24 |
171.00000 -0.20 |
173.40 | 166.00 | 166.00 | 575,619 |
| 31 May 24 |
171.20000 +1.20 |
177.00 | 169.40 | 177.00 | 2,060,366 |
| 30 May 24 |
170.00000 +2.00 |
170.00 | 167.44 | 170.00 | 1,669,318 |
| 29 May 24 |
168.00000 -2.80 |
170.80 | 166.15 | 168.60 | 777,919 |
| 28 May 24 |
170.80000 -3.00 |
175.40 | 170.80 | 173.40 | 885,815 |
| 24 May 24 |
173.80000 +0.00 |
175.40 | 171.40 | 171.40 | 1,215,138 |
| 23 May 24 |
173.80000 +1.20 |
174.00 | 172.54 | 174.00 | 684,290 |
| 22 May 24 |
172.60001 -1.40 |
175.91 | 171.60 | 174.40 | 1,309,182 |
| 21 May 24 |
174.00000 +2.00 |
174.20 | 171.20 | 174.00 | 1,030,123 |
| 20 May 24 |
172.00000 -4.20 |
177.05 | 166.40 | 166.40 | 2,212,892 |
| 17 May 24 |
176.20000 +6.20 |
176.60 | 166.00 | 167.00 | 1,645,171 |
| 16 May 24 |
170.00000 +1.40 |
174.80 | 162.60 | 169.00 | 4,109,710 |
| 15 May 24 |
168.60001 +3.60 |
168.60 | 161.00 | 161.00 | 1,436,344 |
| 14 May 24 |
165.00000 -2.00 |
167.40 | 157.83 | 158.80 | 653,428 |
| 13 May 24 |
167.00000 +0.40 |
167.20 | 165.60 | 167.00 | 609,429 |
| 10 May 24 |
166.60001 -0.40 |
167.60 | 165.80 | 167.60 | 1,235,971 |
| 09 May 24 |
167.00000 +0.00 |
167.60 | 165.00 | 165.00 | 621,447 |
| 08 May 24 |
167.00000 +2.00 |
167.85 | 163.76 | 165.00 | 1,689,831 |
| 07 May 24 |
165.00000 +3.60 |
166.60 | 162.00 | 162.00 | 1,058,682 |
| 03 May 24 |
161.39999 -1.20 |
163.47 | 159.80 | 159.80 | 941,964 |
| 02 May 24 |
162.60001 +2.60 |
165.00 | 155.55 | 165.00 | 1,465,313 |
| 01 May 24 |
160.00000 -1.80 |
161.80 | 160.00 | 161.60 | 1,058,272 |
| 30 Apr 24 |
161.80000 -0.40 |
169.00 | 161.80 | 169.00 | 1,900,675 |
| 29 Apr 24 |
162.20000 +2.40 |
162.53 | 155.20 | 155.40 | 794,714 |
| 26 Apr 24 |
159.80000 +4.00 |
159.80 | 154.40 | 157.00 | 570,132 |
| 25 Apr 24 |
155.80000 -0.40 |
158.00 | 151.67 | 152.80 | 1,351,419 |
| 24 Apr 24 |
156.20000 +0.00 |
156.40 | 152.00 | 152.00 | 419,863 |
| 23 Apr 24 |
156.20000 +2.60 |
156.20 | 147.19 | 153.20 | 3,381,984 |
| 22 Apr 24 |
153.60001 +3.80 |
153.60 | 144.55 | 151.00 | 822,105 |
| 19 Apr 24 |
149.80000 +0.20 |
149.80 | 148.20 | 148.60 | 234,508 |
| 18 Apr 24 |
149.60001 +4.20 |
151.00 | 142.40 | 151.00 | 491,485 |
| 17 Apr 24 |
145.39999 +0.00 |
148.76 | 143.80 | 144.40 | 1,551,632 |
| 16 Apr 24 |
145.39999 -3.40 |
147.95 | 144.80 | 146.60 | 388,972 |
| 15 Apr 24 |
148.80000 +1.20 |
151.00 | 146.79 | 151.00 | 982,935 |
| 12 Apr 24 |
147.60001 +0.60 |
151.00 | 146.00 | 151.00 | 1,928,665 |
| 11 Apr 24 |
147.00000 +0.40 |
150.39 | 146.00 | 146.80 | 1,592,371 |
| 10 Apr 24 |
146.60001 +0.60 |
148.30 | 145.60 | 146.80 | 1,090,073 |
| 09 Apr 24 |
146.00000 -1.00 |
148.42 | 142.00 | 142.00 | 483,367 |
| 08 Apr 24 |
147.00000 +0.00 |
154.52 | 146.20 | 146.80 | 424,584 |
| 05 Apr 24 |
147.00000 +0.20 |
147.08 | 145.80 | 145.80 | 423,988 |
| 04 Apr 24 |
146.80000 -0.60 |
148.60 | 141.20 | 146.00 | 416,007 |
| 03 Apr 24 |
147.39999 -0.60 |
149.29 | 147.28 | 148.20 | 750,986 |
| 02 Apr 24 |
148.00000 -1.40 |
151.60 | 144.55 | 151.00 | 771,592 |
| 28 Mar 24 |
149.39999 -0.60 |
150.20 | 149.20 | 149.20 | 858,235 |
| 27 Mar 24 |
150.00000 +0.80 |
152.80 | 149.00 | 149.60 | 828,751 |
| 26 Mar 24 |
149.20000 +1.60 |
149.60 | 147.20 | 147.20 | 508,999 |
| 25 Mar 24 |
147.60001 -1.20 |
150.20 | 147.00 | 150.20 | 571,865 |
| 22 Mar 24 |
148.80000 -1.40 |
151.20 | 148.80 | 151.20 | 1,020,276 |
| 21 Mar 24 |
150.20000 -0.80 |
155.00 | 150.20 | 155.00 | 2,685,344 |
| 20 Mar 24 |
151.00000 +1.20 |
152.60 | 149.80 | 152.60 | 1,336,340 |
| 19 Mar 24 |
149.80000 -0.80 |
151.00 | 149.00 | 151.00 | 862,070 |
| 18 Mar 24 |
150.60001 -0.60 |
152.00 | 150.60 | 152.00 | 598,562 |
| 15 Mar 24 |
151.20000 +0.40 |
152.16 | 150.00 | 150.00 | 5,208,759 |
| 14 Mar 24 |
150.80000 -2.40 |
154.80 | 150.80 | 154.80 | 935,330 |
| 13 Mar 24 |
153.20000 -0.60 |
155.00 | 152.60 | 153.80 | 1,174,063 |
| 12 Mar 24 |
153.80000 -0.40 |
155.00 | 153.80 | 155.00 | 666,844 |
| 11 Mar 24 |
154.20000 +0.20 |
155.20 | 153.00 | 154.40 | 1,582,020 |
| 08 Mar 24 |
154.00000 -1.80 |
156.40 | 152.50 | 155.00 | 876,122 |
| 07 Mar 24 |
155.80000 +1.00 |
159.00 | 153.00 | 156.80 | 1,463,285 |
| 06 Mar 24 |
154.80000 +16.00 |
159.40 | 148.40 | 150.00 | 7,279,431 |
| 05 Mar 24 |
138.80000 +0.40 |
139.40 | 137.80 | 137.80 | 331,137 |
| 04 Mar 24 |
138.39999 +0.20 |
140.20 | 135.20 | 135.20 | 659,108 |
| 01 Mar 24 |
138.20000 +0.40 |
139.40 | 137.20 | 139.00 | 700,516 |
| 29 Feb 24 |
137.80000 -1.00 |
139.80 | 134.73 | 135.40 | 771,491 |
| 28 Feb 24 |
138.80000 -1.20 |
140.60 | 135.97 | 137.80 | 2,259,406 |
| 27 Feb 24 |
140.00000 +0.00 |
140.80 | 138.70 | 139.40 | 1,698,419 |
| 26 Feb 24 |
140.00000 +0.00 |
140.70 | 136.00 | 139.40 | 983,475 |
| 23 Feb 24 |
140.00000 -1.60 |
141.40 | 138.69 | 141.40 | 738,899 |
| 22 Feb 24 |
141.60001 +1.00 |
142.01 | 140.00 | 140.20 | 595,284 |
| 21 Feb 24 |
140.60001 +0.40 |
141.00 | 139.05 | 140.00 | 312,057 |
| 20 Feb 24 |
140.20000 -0.80 |
140.60 | 139.47 | 140.40 | 290,933 |
| 19 Feb 24 |
141.00000 +0.80 |
141.00 | 136.00 | 137.00 | 1,075,314 |
| 16 Feb 24 |
140.20000 +0.20 |
140.80 | 139.00 | 139.00 | 1,236,055 |
| 15 Feb 24 |
140.00000 +0.20 |
142.00 | 138.80 | 142.00 | 511,763 |
| 14 Feb 24 |
139.80000 +1.20 |
140.40 | 137.44 | 138.00 | 1,091,877 |
| 13 Feb 24 |
138.60001 -1.20 |
141.11 | 133.40 | 133.40 | 1,893,992 |
| 12 Feb 24 |
139.80000 +0.80 |
141.20 | 137.79 | 138.40 | 1,322,410 |
| 09 Feb 24 |
139.00000 +0.60 |
140.12 | 138.00 | 138.00 | 537,460 |
| 08 Feb 24 |
138.39999 +0.00 |
139.40 | 137.00 | 137.40 | 440,087 |
| 07 Feb 24 |
138.39999 +0.20 |
139.98 | 136.64 | 137.00 | 687,159 |
| 06 Feb 24 |
138.20000 +1.40 |
138.40 | 136.00 | 137.60 | 1,406,441 |
| 05 Feb 24 |
136.80000 -0.80 |
139.98 | 136.80 | 138.00 | 422,992 |
| 02 Feb 24 |
137.60001 -0.60 |
143.00 | 137.40 | 143.00 | 582,750 |
| 01 Feb 24 |
138.20000 -4.00 |
142.80 | 138.20 | 140.80 | 3,206,283 |
| 31 Jan 24 |
142.20000 -0.40 |
143.00 | 140.00 | 140.00 | 928,575 |
| 30 Jan 24 |
142.60001 +0.60 |
143.00 | 140.50 | 142.60 | 273,560 |
| 29 Jan 24 |
142.00000 -0.80 |
143.59 | 140.20 | 142.80 | 248,478 |
| 26 Jan 24 |
142.80000 +1.80 |
144.00 | 137.78 | 144.00 | 559,767 |
| 25 Jan 24 |
141.00000 +1.20 |
141.08 | 137.06 | 138.40 | 686,244 |
| 24 Jan 24 |
139.80000 -0.20 |
144.00 | 138.80 | 144.00 | 435,673 |
| 23 Jan 24 |
140.00000 -0.20 |
143.40 | 139.39 | 142.60 | 883,025 |
| 22 Jan 24 |
140.20000 +1.00 |
142.00 | 139.51 | 139.60 | 816,075 |
| 19 Jan 24 |
139.20000 +0.20 |
140.20 | 136.00 | 136.00 | 1,151,511 |
| 18 Jan 24 |
139.00000 +0.60 |
140.40 | 136.60 | 137.40 | 369,452 |
| 17 Jan 24 |
138.39999 -0.80 |
139.40 | 135.22 | 139.40 | 1,257,530 |
| 16 Jan 24 |
139.20000 +1.20 |
140.00 | 135.08 | 136.00 | 1,913,978 |
| 15 Jan 24 |
138.00000 +1.80 |
139.00 | 135.86 | 139.00 | 566,419 |
| 12 Jan 24 |
136.20000 +2.20 |
139.00 | 133.50 | 139.00 | 2,251,726 |
| 11 Jan 24 |
134.00000 -2.40 |
138.00 | 134.00 | 136.80 | 773,284 |
| 10 Jan 24 |
136.39999 +1.40 |
138.20 | 135.00 | 138.20 | 455,700 |
| 09 Jan 24 |
135.00000 -0.20 |
137.14 | 134.40 | 136.00 | 186,155 |
| 08 Jan 24 |
135.20000 +1.00 |
135.80 | 132.00 | 132.00 | 221,133 |
| 05 Jan 24 |
134.20000 +0.60 |
137.15 | 132.60 | 132.80 | 337,652 |
| 04 Jan 24 |
133.60001 +0.40 |
133.60 | 130.80 | 133.00 | 566,517 |
| 03 Jan 24 |
133.20000 -1.80 |
136.60 | 131.60 | 131.60 | 965,421 |
| 02 Jan 24 |
135.00000 -0.60 |
137.20 | 131.60 | 131.60 | 285,896 |
| 29 Dec 23 |
135.60001 -1.00 |
136.60 | 135.20 | 135.20 | 91,343 |
| 28 Dec 23 |
136.60001 -0.20 |
138.12 | 135.08 | 138.00 | 222,531 |
| 27 Dec 23 |
136.80000 +0.60 |
139.80 | 131.40 | 135.60 | 1,837,746 |
| 22 Dec 23 |
136.20000 +0.60 |
136.24 | 132.18 | 132.40 | 343,534 |
| 21 Dec 23 |
135.60001 +0.80 |
136.20 | 132.60 | 132.60 | 586,384 |
| 20 Dec 23 |
134.80000 +2.80 |
137.00 | 132.80 | 137.00 | 715,664 |
| 19 Dec 23 |
132.00000 -0.40 |
133.40 | 130.82 | 132.40 | 380,215 |
| 18 Dec 23 |
132.39999 +0.60 |
133.00 | 128.84 | 129.20 | 422,341 |
| 15 Dec 23 |
131.80000 -0.40 |
134.20 | 130.24 | 132.60 | 1,367,248 |
| 14 Dec 23 |
132.20000 -0.20 |
136.00 | 132.20 | 134.20 | 682,747 |
| 13 Dec 23 |
132.39999 +0.80 |
135.00 | 131.20 | 133.00 | 851,523 |
| 12 Dec 23 |
131.60001 +0.40 |
133.08 | 131.08 | 131.60 | 1,948,104 |
| 11 Dec 23 |
131.20000 +0.60 |
131.40 | 129.00 | 129.00 | 511,668 |
| 08 Dec 23 |
130.60001 +0.00 |
131.60 | 129.90 | 130.60 | 348,332 |
| 07 Dec 23 |
130.60001 -0.40 |
130.80 | 130.00 | 130.60 | 302,659 |
| 06 Dec 23 |
131.00000 +0.40 |
132.60 | 127.00 | 127.00 | 334,080 |
| 05 Dec 23 |
130.60001 +1.40 |
131.53 | 127.58 | 129.80 | 434,869 |
| 04 Dec 23 |
129.20000 -0.40 |
130.20 | 128.73 | 129.60 | 793,418 |
| 01 Dec 23 |
129.60001 +1.20 |
130.00 | 127.00 | 127.00 | 423,726 |
| 30 Nov 23 |
128.39999 -1.60 |
132.00 | 128.40 | 132.00 | 1,276,959 |
| 29 Nov 23 |
130.00000 +1.20 |
132.00 | 127.80 | 132.00 | 468,974 |
| 28 Nov 23 |
128.80000 +0.80 |
132.80 | 127.20 | 130.00 | 1,023,110 |
| 27 Nov 23 |
128.00000 -1.00 |
129.60 | 128.00 | 129.00 | 389,590 |
| 24 Nov 23 |
129.00000 -0.60 |
133.00 | 129.00 | 130.20 | 258,535 |
| 23 Nov 23 |
129.60001 +1.00 |
130.80 | 127.40 | 130.80 | 527,124 |
| 22 Nov 23 |
128.60001 -0.80 |
130.60 | 127.70 | 129.60 | 579,320 |
| 21 Nov 23 |
129.39999 -0.40 |
131.20 | 129.00 | 129.20 | 352,455 |
| 20 Nov 23 |
129.80000 -4.40 |
136.20 | 129.00 | 134.40 | 887,996 |
| 17 Nov 23 |
134.20000 +2.00 |
135.80 | 132.60 | 133.40 | 1,387,919 |
| 16 Nov 23 |
132.20000 +1.20 |
137.80 | 132.00 | 134.00 | 1,024,301 |
| 15 Nov 23 |
131.00000 +0.00 |
133.60 | 130.23 | 131.40 | 1,172,217 |
| 14 Nov 23 |
131.00000 +1.40 |
131.00 | 127.72 | 130.00 | 2,337,434 |
| 13 Nov 23 |
129.60001 +3.00 |
129.60 | 126.80 | 126.80 | 1,149,664 |
| 10 Nov 23 |
126.60000 -2.40 |
128.40 | 125.00 | 125.00 | 596,570 |
| 09 Nov 23 |
129.00000 +4.60 |
129.00 | 123.00 | 125.60 | 2,392,034 |
| 08 Nov 23 |
124.40000 +2.20 |
125.00 | 119.00 | 119.00 | 1,314,075 |
| 07 Nov 23 |
122.20000 +0.80 |
122.60 | 118.00 | 118.00 | 402,232 |
| 06 Nov 23 |
121.40000 +0.00 |
123.00 | 119.23 | 122.00 | 437,190 |
| 03 Nov 23 |
121.40000 +0.80 |
124.00 | 118.80 | 121.60 | 341,278 |
| 02 Nov 23 |
120.60000 +3.20 |
121.80 | 117.20 | 118.80 | 728,543 |
| 01 Nov 23 |
117.40000 +0.20 |
118.80 | 115.40 | 118.00 | 727,750 |
| 31 Oct 23 |
117.20000 +0.40 |
118.60 | 116.80 | 118.00 | 1,283,449 |
| 30 Oct 23 |
116.80000 +3.60 |
119.40 | 114.00 | 115.60 | 588,964 |
| 27 Oct 23 |
113.20000 -1.60 |
116.60 | 111.80 | 113.00 | 524,923 |
| 26 Oct 23 |
114.80000 -1.00 |
117.22 | 114.60 | 114.80 | 845,654 |
| 25 Oct 23 |
115.80000 +1.20 |
115.80 | 114.00 | 115.00 | 363,291 |
| 24 Oct 23 |
114.60000 -0.20 |
116.00 | 114.00 | 114.00 | 399,348 |
| 23 Oct 23 |
114.80000 -0.40 |
115.60 | 114.00 | 114.40 | 362,441 |
| 20 Oct 23 |
115.20000 +1.00 |
115.20 | 113.60 | 113.80 | 376,656 |
| 19 Oct 23 |
114.20000 -0.40 |
119.00 | 111.50 | 114.80 | 278,513 |
| 18 Oct 23 |
114.60000 -1.40 |
121.20 | 114.20 | 121.20 | 238,421 |
| 17 Oct 23 |
116.00000 +1.60 |
118.80 | 114.80 | 115.40 | 486,244 |
| 16 Oct 23 |
114.40000 -0.20 |
119.60 | 114.20 | 119.60 | 477,564 |
| 13 Oct 23 |
114.60000 -1.40 |
121.80 | 114.20 | 117.00 | 594,578 |
| 12 Oct 23 |
116.00000 -1.00 |
119.80 | 116.00 | 116.80 | 221,703 |
| 11 Oct 23 |
117.00000 +0.20 |
119.00 | 116.20 | 117.40 | 326,002 |
| 10 Oct 23 |
116.80000 +0.00 |
119.20 | 116.80 | 117.80 | 417,714 |
| 09 Oct 23 |
116.80000 +1.40 |
117.00 | 115.40 | 116.40 | 387,676 |
| 06 Oct 23 |
115.40000 -0.80 |
119.80 | 115.00 | 116.20 | 511,490 |
| 05 Oct 23 |
116.20000 +0.20 |
119.80 | 115.80 | 116.00 | 331,878 |
| 04 Oct 23 |
116.00000 +0.60 |
117.20 | 114.00 | 115.00 | 432,412 |
| 03 Oct 23 |
115.40000 -2.00 |
122.00 | 115.40 | 122.00 | 630,471 |
| 02 Oct 23 |
117.40000 -2.60 |
121.00 | 117.00 | 119.00 | 878,197 |
| 29 Sep 23 |
120.00000 +4.60 |
121.20 | 115.00 | 115.80 | 808,206 |
| 28 Sep 23 |
115.40000 -3.00 |
120.20 | 115.20 | 117.00 | 545,838 |
| 27 Sep 23 |
118.40000 -1.80 |
120.40 | 116.60 | 119.80 | 469,659 |
| 26 Sep 23 |
120.20000 +0.40 |
120.60 | 119.20 | 119.40 | 362,870 |
| 25 Sep 23 |
119.80000 +0.00 |
119.80 | 117.14 | 119.20 | 543,641 |
| 22 Sep 23 |
119.80000 -0.40 |
122.40 | 119.00 | 119.00 | 702,060 |
| 21 Sep 23 |
120.20000 +0.80 |
120.60 | 118.20 | 118.20 | 492,623 |
| 20 Sep 23 |
119.40000 +0.00 |
121.40 | 116.60 | 119.00 | 450,911 |
| 19 Sep 23 |
119.40000 -0.40 |
121.60 | 118.80 | 120.40 | 192,535 |
| 18 Sep 23 |
119.80000 +1.00 |
122.80 | 118.80 | 119.80 | 345,343 |
| 15 Sep 23 |
118.80000 -1.20 |
121.20 | 118.49 | 119.00 | 1,188,811 |
| 14 Sep 23 |
120.00000 +1.20 |
120.00 | 117.20 | 119.00 | 775,512 |
| 13 Sep 23 |
118.80000 -0.40 |
119.20 | 118.40 | 119.00 | 654,020 |
| 12 Sep 23 |
119.20000 -1.00 |
121.80 | 119.20 | 120.80 | 683,448 |
| 11 Sep 23 |
120.20000 +0.60 |
121.20 | 116.00 | 116.00 | 351,658 |
| 08 Sep 23 |
119.60000 -0.40 |
121.60 | 119.20 | 119.60 | 134,952 |
| 07 Sep 23 |
120.00000 +1.00 |
122.60 | 117.58 | 118.40 | 415,118 |
| 06 Sep 23 |
119.00000 -1.20 |
120.20 | 118.80 | 119.00 | 792,367 |
| 05 Sep 23 |
120.20000 -0.40 |
121.40 | 119.20 | 120.00 | 452,952 |
| 04 Sep 23 |
120.60000 +0.00 |
123.60 | 120.20 | 120.60 | 740,017 |
| 01 Sep 23 |
120.60000 -2.60 |
123.20 | 120.60 | 122.40 | 839,036 |
| 31 Aug 23 |
123.20000 +0.00 |
123.60 | 122.00 | 122.40 | 692,696 |
| 30 Aug 23 |
123.20000 +1.80 |
124.00 | 121.80 | 124.00 | 390,193 |
| 29 Aug 23 |
121.40000 +0.40 |
122.60 | 118.00 | 118.00 | 1,205,453 |
| 25 Aug 23 |
121.00000 +0.00 |
122.20 | 120.00 | 121.60 | 526,083 |
| 24 Aug 23 |
121.00000 +2.80 |
121.46 | 118.60 | 119.00 | 614,164 |
| 23 Aug 23 |
118.20000 -0.20 |
119.60 | 118.00 | 119.40 | 1,094,538 |
| 22 Aug 23 |
118.40000 +2.20 |
120.00 | 116.40 | 120.00 | 975,560 |
| 21 Aug 23 |
116.20000 -0.60 |
119.80 | 115.80 | 117.60 | 1,240,885 |
| 18 Aug 23 |
116.80000 -3.80 |
124.00 | 116.00 | 124.00 | 530,478 |
| 17 Aug 23 |
120.60000 -2.40 |
125.00 | 120.60 | 125.00 | 688,794 |
| 16 Aug 23 |
123.00000 -0.40 |
126.20 | 122.87 | 123.40 | 440,270 |
| 15 Aug 23 |
123.40000 +0.60 |
126.00 | 121.80 | 122.80 | 392,952 |
| 14 Aug 23 |
122.80000 +0.40 |
128.80 | 121.40 | 123.00 | 381,352 |
| 11 Aug 23 |
122.40000 +0.20 |
125.86 | 121.76 | 122.20 | 997,386 |
| 10 Aug 23 |
122.20000 -1.80 |
127.00 | 121.80 | 127.00 | 926,225 |
| 09 Aug 23 |
124.00000 -0.60 |
128.00 | 123.47 | 128.00 | 564,790 |
| 08 Aug 23 |
124.60000 -0.40 |
126.40 | 121.20 | 121.20 | 454,869 |
| 07 Aug 23 |
125.00000 +2.60 |
127.80 | 122.40 | 124.00 | 457,821 |
| 04 Aug 23 |
122.40000 -1.20 |
125.60 | 121.80 | 124.40 | 1,397,058 |
| 03 Aug 23 |
123.60000 +0.00 |
124.00 | 122.20 | 124.00 | 271,667 |
| 02 Aug 23 |
123.60000 -1.60 |
124.60 | 122.40 | 123.80 | 508,576 |
| 01 Aug 23 |
125.20000 -1.60 |
133.80 | 124.60 | 127.60 | 756,161 |
| 31 Jul 23 |
126.80000 -2.20 |
133.80 | 126.00 | 133.80 | 700,241 |
| 28 Jul 23 |
129.00000 -1.40 |
131.60 | 129.00 | 131.60 | 248,767 |
| 27 Jul 23 |
130.39999 +0.20 |
132.80 | 126.20 | 132.80 | 962,587 |
| 26 Jul 23 |
130.20000 +1.20 |
133.00 | 126.47 | 133.00 | 660,119 |
| 25 Jul 23 |
129.00000 -0.80 |
133.60 | 129.00 | 130.20 | 1,047,408 |
| 24 Jul 23 |
129.80000 -0.20 |
133.60 | 128.00 | 132.00 | 2,182,339 |
| 21 Jul 23 |
130.00000 +0.00 |
133.80 | 129.40 | 133.80 | 612,463 |
| 20 Jul 23 |
130.00000 +2.40 |
131.90 | 128.03 | 130.00 | 2,015,473 |
| 19 Jul 23 |
127.60000 +3.60 |
133.40 | 126.20 | 128.60 | 696,957 |
| 18 Jul 23 |
124.00000 +0.20 |
127.80 | 123.00 | 123.80 | 1,225,395 |
| 17 Jul 23 |
123.80000 -0.60 |
130.20 | 122.80 | 124.60 | 558,075 |
| 14 Jul 23 |
124.40000 -2.00 |
127.40 | 124.40 | 127.00 | 537,509 |
| 13 Jul 23 |
126.40000 +1.40 |
133.40 | 124.00 | 125.40 | 250,999 |
| 12 Jul 23 |
125.00000 +1.40 |
133.60 | 122.81 | 125.20 | 475,496 |
| 11 Jul 23 |
123.60000 -0.60 |
130.80 | 123.20 | 125.00 | 375,094 |
| 10 Jul 23 |
124.20000 -0.20 |
127.20 | 122.96 | 123.00 | 538,813 |
| 07 Jul 23 |
124.40000 -1.60 |
131.00 | 123.00 | 130.00 | 304,139 |
| 06 Jul 23 |
126.00000 -4.00 |
133.60 | 125.00 | 128.40 | 622,719 |
| 05 Jul 23 |
130.00000 +2.00 |
133.60 | 126.60 | 128.80 | 258,083 |
| 04 Jul 23 |
128.00000 +0.60 |
129.40 | 126.00 | 126.00 | 2,233,477 |
| 03 Jul 23 |
127.40000 +0.00 |
128.80 | 126.58 | 128.00 | 786,272 |
| 30 Jun 23 |
127.40000 +0.60 |
129.80 | 119.80 | 119.80 | 783,764 |
| 29 Jun 23 |
126.80000 -2.40 |
134.40 | 125.60 | 126.00 | 493,848 |
| 28 Jun 23 |
129.20000 +2.80 |
129.80 | 126.20 | 126.20 | 646,010 |
| 27 Jun 23 |
126.40000 -0.40 |
135.80 | 125.50 | 127.00 | 687,620 |
| 26 Jun 23 |
126.80000 -2.20 |
135.40 | 126.60 | 135.40 | 773,344 |
| 23 Jun 23 |
129.00000 -2.00 |
130.60 | 123.40 | 129.40 | 905,516 |
| 22 Jun 23 |
131.00000 -3.00 |
133.52 | 127.47 | 131.80 | 868,877 |
| 21 Jun 23 |
134.00000 +2.20 |
135.00 | 131.40 | 135.00 | 963,359 |
| 20 Jun 23 |
131.80000 -0.20 |
135.80 | 131.77 | 132.60 | 444,119 |
| 19 Jun 23 |
132.00000 -1.20 |
135.59 | 131.80 | 134.60 | 536,178 |
| 16 Jun 23 |
133.20000 +2.40 |
133.20 | 125.00 | 131.20 | 3,808,161 |
| 15 Jun 23 |
130.80000 -1.00 |
133.16 | 130.20 | 132.60 | 770,132 |
| 14 Jun 23 |
131.80000 -1.20 |
135.00 | 131.20 | 135.00 | 1,030,473 |
| 13 Jun 23 |
133.00000 +1.40 |
133.60 | 130.40 | 132.40 | 1,762,731 |
| 12 Jun 23 |
131.60001 -0.80 |
134.80 | 131.60 | 133.80 | 1,097,226 |
| 09 Jun 23 |
132.39999 +1.40 |
132.60 | 130.17 | 131.20 | 474,204 |
| 08 Jun 23 |
131.00000 -1.20 |
132.40 | 128.00 | 128.00 | 946,058 |
| 07 Jun 23 |
132.20000 -0.60 |
135.00 | 131.60 | 135.00 | 1,332,023 |
| 06 Jun 23 |
132.80000 -0.20 |
135.00 | 132.00 | 135.00 | 620,389 |
| 05 Jun 23 |
133.00000 -0.60 |
137.80 | 132.60 | 137.80 | 609,701 |
| 02 Jun 23 |
133.60001 -0.40 |
139.00 | 133.40 | 139.00 | 931,367 |
| 01 Jun 23 |
134.00000 +0.60 |
134.84 | 132.60 | 133.00 | 509,646 |
| 31 May 23 |
133.39999 +0.40 |
134.60 | 131.40 | 133.00 | 1,606,743 |
| 30 May 23 |
133.00000 -1.40 |
135.00 | 131.40 | 134.00 | 1,001,469 |
| 26 May 23 |
134.39999 +0.00 |
137.00 | 129.14 | 133.20 | 768,676 |
| 25 May 23 |
134.39999 +1.80 |
134.60 | 131.80 | 132.60 | 1,210,164 |
| 24 May 23 |
132.60001 +1.80 |
132.60 | 129.46 | 131.00 | 3,508,921 |
| 23 May 23 |
130.80000 +2.00 |
132.60 | 129.05 | 130.20 | 898,808 |
| 22 May 23 |
128.80000 -2.80 |
132.60 | 128.80 | 132.60 | 666,547 |
| 19 May 23 |
131.60001 -1.20 |
136.00 | 129.60 | 134.60 | 905,185 |
| 18 May 23 |
132.80000 +3.20 |
138.80 | 127.71 | 132.00 | 3,398,910 |
| 17 May 23 |
129.60001 -0.20 |
133.00 | 128.20 | 133.00 | 879,849 |
| 16 May 23 |
129.80000 +2.00 |
129.80 | 127.00 | 127.00 | 888,766 |
| 15 May 23 |
127.80000 -1.00 |
133.00 | 127.00 | 133.00 | 696,594 |
| 12 May 23 |
128.80000 +0.40 |
129.20 | 127.40 | 128.00 | 787,610 |
| 11 May 23 |
128.39999 +0.80 |
129.60 | 122.00 | 128.00 | 809,054 |
| 10 May 23 |
127.60000 -0.80 |
129.00 | 126.60 | 129.00 | 614,325 |
| 09 May 23 |
128.39999 +1.80 |
128.40 | 124.60 | 126.60 | 1,389,491 |
| 05 May 23 |
126.60000 +0.60 |
127.00 | 125.71 | 126.80 | 798,266 |
| 04 May 23 |
126.00000 +0.00 |
126.80 | 125.20 | 126.80 | 696,315 |
| 03 May 23 |
126.00000 +0.00 |
126.40 | 125.26 | 126.00 | 892,270 |
| 02 May 23 |
126.00000 +0.60 |
127.40 | 124.91 | 125.40 | 976,347 |
| 28 Apr 23 |
125.40000 +0.60 |
127.00 | 124.36 | 127.00 | 1,839,970 |
| 27 Apr 23 |
124.80000 -0.20 |
125.60 | 123.00 | 123.00 | 1,304,348 |
| 26 Apr 23 |
125.00000 -1.80 |
127.80 | 123.60 | 126.40 | 1,934,307 |
| 25 Apr 23 |
126.80000 +1.80 |
127.00 | 124.00 | 124.40 | 1,719,757 |
| 24 Apr 23 |
125.00000 +1.60 |
125.40 | 118.80 | 120.60 | 2,726,614 |
| 21 Apr 23 |
123.40000 -0.20 |
125.40 | 119.86 | 120.00 | 1,183,169 |
| 20 Apr 23 |
123.60000 -0.40 |
126.00 | 121.95 | 126.00 | 1,952,219 |
| 19 Apr 23 |
124.00000 +1.60 |
124.00 | 119.00 | 119.00 | 4,966,526 |
| 18 Apr 23 |
122.40000 -0.20 |
122.60 | 121.60 | 122.60 | 742,440 |
| 17 Apr 23 |
122.60000 +1.00 |
122.72 | 114.60 | 117.20 | 1,333,474 |
| 14 Apr 23 |
121.60000 +0.60 |
123.60 | 118.00 | 123.60 | 732,250 |
| 13 Apr 23 |
121.00000 +2.00 |
123.20 | 115.00 | 119.40 | 1,220,547 |
| 12 Apr 23 |
119.00000 -0.20 |
121.40 | 117.40 | 121.40 | 602,435 |
| 11 Apr 23 |
119.20000 -1.60 |
121.40 | 118.40 | 120.20 | 725,754 |
| 06 Apr 23 |
120.80000 +1.00 |
121.40 | 114.00 | 114.00 | 569,746 |
| 05 Apr 23 |
119.80000 -2.00 |
125.80 | 119.00 | 122.00 | 891,106 |
| 04 Apr 23 |
121.80000 -0.60 |
123.20 | 121.71 | 123.00 | 593,189 |
| 03 Apr 23 |
122.40000 +0.40 |
124.49 | 121.20 | 122.60 | 726,565 |
| 31 Mar 23 |
122.00000 -0.60 |
123.60 | 122.00 | 122.80 | 881,541 |
| 30 Mar 23 |
122.60000 -0.60 |
124.20 | 122.00 | 122.00 | 1,033,243 |
| 29 Mar 23 |
123.20000 +1.20 |
123.40 | 121.60 | 122.40 | 862,851 |
| 28 Mar 23 |
122.00000 -1.40 |
125.40 | 120.60 | 124.60 | 1,396,863 |
| 27 Mar 23 |
123.40000 -0.20 |
126.00 | 122.40 | 123.60 | 2,013,608 |
| 24 Mar 23 |
123.60000 +0.20 |
123.60 | 119.00 | 119.00 | 4,507,714 |
| 23 Mar 23 |
123.40000 +2.40 |
124.00 | 120.80 | 121.40 | 1,686,412 |
| 22 Mar 23 |
121.00000 +0.40 |
124.00 | 119.20 | 124.00 | 1,323,044 |
| 21 Mar 23 |
120.60000 +1.80 |
120.60 | 118.72 | 120.40 | 979,232 |
| 20 Mar 23 |
118.80000 +1.20 |
119.20 | 115.20 | 117.20 | 793,938 |
| 17 Mar 23 |
117.60000 -1.60 |
121.00 | 117.60 | 121.00 | 2,724,084 |
| 16 Mar 23 |
119.20000 +1.00 |
121.00 | 118.60 | 120.80 | 1,138,281 |
| 15 Mar 23 |
118.20000 -3.00 |
123.60 | 114.40 | 114.40 | 1,560,608 |
| 14 Mar 23 |
121.20000 +1.80 |
123.00 | 115.80 | 123.00 | 1,490,104 |
| 13 Mar 23 |
119.40000 -3.00 |
127.80 | 117.60 | 122.40 | 1,055,309 |
| 10 Mar 23 |
122.40000 -2.20 |
124.20 | 120.60 | 122.40 | 7,364,760 |
| 09 Mar 23 |
124.60000 -0.20 |
125.40 | 120.00 | 120.00 | 797,637 |
| 08 Mar 23 |
124.80000 -2.20 |
127.00 | 122.40 | 122.80 | 1,248,956 |
| 07 Mar 23 |
127.00000 +12.00 |
132.00 | 119.20 | 120.40 | 8,220,866 |
| 06 Mar 23 |
115.00000 +0.80 |
115.40 | 112.60 | 115.00 | 706,853 |
| 03 Mar 23 |
114.20000 +0.00 |
117.40 | 114.00 | 117.40 | 373,924 |
| 02 Mar 23 |
114.20000 +0.20 |
116.00 | 112.20 | 116.00 | 1,420,252 |
| 01 Mar 23 |
114.00000 +0.20 |
117.20 | 110.32 | 113.60 | 821,920 |
| 28 Feb 23 |
113.80000 -1.40 |
116.20 | 113.20 | 114.60 | 1,794,073 |
| 27 Feb 23 |
115.20000 +2.80 |
115.20 | 112.02 | 112.20 | 772,147 |
| 24 Feb 23 |
112.40000 +0.80 |
112.40 | 111.00 | 112.00 | 651,071 |
| 23 Feb 23 |
111.60000 -0.40 |
112.40 | 104.60 | 112.00 | 531,269 |
| 22 Feb 23 |
112.00000 +0.20 |
112.00 | 111.00 | 112.00 | 670,462 |
| 21 Feb 23 |
111.80000 -0.20 |
112.00 | 111.00 | 111.80 | 530,020 |
| 20 Feb 23 |
112.00000 +0.00 |
112.40 | 102.80 | 112.00 | 708,942 |
| 17 Feb 23 |
112.00000 +0.00 |
112.00 | 110.00 | 110.20 | 753,158 |
| 16 Feb 23 |
112.00000 +0.00 |
112.05 | 111.20 | 111.40 | 1,186,798 |
| 15 Feb 23 |
112.00000 +0.00 |
112.40 | 109.66 | 112.00 | 1,542,089 |
| 14 Feb 23 |
112.00000 +0.00 |
112.60 | 110.00 | 110.00 | 1,350,602 |
| 13 Feb 23 |
112.00000 -1.20 |
114.00 | 111.40 | 112.00 | 1,036,248 |
| 10 Feb 23 |
113.20000 +0.00 |
114.00 | 112.00 | 114.00 | 288,806 |
| 09 Feb 23 |
113.20000 -0.80 |
114.00 | 111.86 | 113.40 | 414,256 |
| 08 Feb 23 |
114.00000 +2.20 |
114.20 | 111.20 | 111.60 | 289,420 |
| 07 Feb 23 |
111.80000 +0.20 |
113.80 | 110.00 | 111.80 | 3,086,523 |
| 06 Feb 23 |
111.60000 +0.00 |
117.20 | 110.40 | 117.20 | 998,748 |
| 03 Feb 23 |
111.60000 -1.20 |
113.80 | 111.40 | 112.20 | 795,015 |
| 02 Feb 23 |
112.80000 +0.80 |
113.40 | 110.00 | 110.00 | 1,734,330 |
| 01 Feb 23 |
112.00000 +0.00 |
113.40 | 110.00 | 110.00 | 776,248 |
| 31 Jan 23 |
112.00000 -0.60 |
115.00 | 111.40 | 115.00 | 1,127,558 |
| 30 Jan 23 |
112.60000 +1.80 |
112.60 | 109.60 | 110.40 | 831,106 |
| 27 Jan 23 |
110.80000 +0.20 |
111.00 | 109.80 | 110.00 | 435,638 |
| 26 Jan 23 |
110.60000 -1.80 |
112.00 | 109.60 | 111.00 | 1,058,380 |
| 25 Jan 23 |
112.40000 -1.60 |
114.00 | 108.69 | 110.00 | 924,897 |
| 24 Jan 23 |
114.00000 -0.40 |
118.60 | 113.24 | 118.60 | 1,728,246 |
| 23 Jan 23 |
114.40000 +0.20 |
122.00 | 111.00 | 111.00 | 1,426,105 |
| 20 Jan 23 |
114.20000 +0.20 |
119.00 | 113.20 | 119.00 | 685,607 |
| 19 Jan 23 |
114.00000 +0.00 |
120.00 | 112.18 | 120.00 | 432,226 |
| 18 Jan 23 |
114.00000 -2.20 |
120.00 | 114.00 | 116.60 | 547,589 |
| 17 Jan 23 |
116.20000 +1.00 |
118.00 | 113.80 | 118.00 | 2,377,760 |
| 16 Jan 23 |
115.20000 +0.60 |
117.60 | 110.00 | 113.60 | 576,592 |
| 13 Jan 23 |
114.60000 +0.80 |
115.40 | 113.40 | 113.40 | 820,096 |
| 12 Jan 23 |
113.80000 +0.00 |
115.00 | 113.00 | 115.00 | 918,630 |
| 11 Jan 23 |
113.80000 +2.60 |
115.20 | 109.28 | 111.40 | 735,613 |
| 10 Jan 23 |
111.20000 -2.40 |
115.00 | 106.20 | 115.00 | 989,880 |
| 09 Jan 23 |
113.60000 -0.40 |
119.20 | 108.80 | 108.80 | 2,078,066 |
| 06 Jan 23 |
114.00000 +1.20 |
114.40 | 109.80 | 111.60 | 540,089 |
| 05 Jan 23 |
112.80000 +2.80 |
113.74 | 108.00 | 110.20 | 1,066,682 |
| 04 Jan 23 |
110.00000 +0.60 |
112.00 | 109.25 | 112.00 | 1,018,550 |
| 03 Jan 23 |
109.40000 +0.80 |
109.60 | 101.00 | 104.00 | 1,423,264 |
| 30 Dec 22 |
108.60000 -1.00 |
110.40 | 107.80 | 109.40 | 330,561 |
| 29 Dec 22 |
109.60000 +0.20 |
114.00 | 107.58 | 114.00 | 285,218 |
| 28 Dec 22 |
109.40000 +0.40 |
109.40 | 107.20 | 108.00 | 677,194 |
| 23 Dec 22 |
109.00000 +0.40 |
109.00 | 105.60 | 105.60 | 185,397 |
| 22 Dec 22 |
108.60000 +0.80 |
109.00 | 107.20 | 108.20 | 407,714 |
| 21 Dec 22 |
107.80000 +0.80 |
108.40 | 105.00 | 106.20 | 638,854 |
| 20 Dec 22 |
107.00000 -0.40 |
108.40 | 106.80 | 107.00 | 461,655 |
| 19 Dec 22 |
107.40000 -2.00 |
109.40 | 105.80 | 107.00 | 845,699 |
| 16 Dec 22 |
109.40000 +3.20 |
111.00 | 105.20 | 111.00 | 6,337,490 |
| 15 Dec 22 |
106.20000 +0.00 |
111.00 | 105.73 | 111.00 | 1,053,005 |
| 14 Dec 22 |
106.20000 +0.00 |
106.60 | 105.20 | 105.60 | 707,036 |
| 13 Dec 22 |
106.20000 -0.40 |
107.20 | 101.20 | 104.60 | 2,077,741 |
| 12 Dec 22 |
106.60000 -1.60 |
108.67 | 102.40 | 105.80 | 1,065,412 |
| 09 Dec 22 |
108.20000 +1.00 |
111.00 | 106.20 | 107.20 | 367,674 |
| 08 Dec 22 |
107.20000 +0.20 |
109.00 | 105.00 | 105.00 | 845,190 |
| 07 Dec 22 |
107.00000 +1.40 |
107.00 | 102.80 | 105.00 | 1,149,857 |
| 06 Dec 22 |
105.60000 +0.20 |
106.20 | 103.60 | 105.20 | 1,241,546 |
| 05 Dec 22 |
105.40000 -1.00 |
107.00 | 101.40 | 103.80 | 712,507 |
| 02 Dec 22 |
106.40000 +1.60 |
107.40 | 102.11 | 106.20 | 457,210 |
| 01 Dec 22 |
104.80000 +0.40 |
110.20 | 104.00 | 105.80 | 809,405 |
| 30 Nov 22 |
104.40000 -2.20 |
113.60 | 103.60 | 109.20 | 1,487,228 |
| 29 Nov 22 |
106.60000 -0.80 |
109.00 | 106.00 | 109.00 | 919,188 |
| 28 Nov 22 |
107.40000 -1.00 |
109.00 | 105.20 | 105.20 | 677,179 |
| 25 Nov 22 |
108.40000 +2.00 |
108.40 | 105.80 | 107.40 | 445,928 |
| 24 Nov 22 |
106.40000 -0.40 |
112.00 | 106.20 | 112.00 | 1,361,636 |
| 23 Nov 22 |
106.80000 +0.00 |
108.00 | 104.00 | 104.00 | 763,849 |
| 22 Nov 22 |
106.80000 -0.20 |
111.80 | 105.60 | 111.80 | 1,283,572 |
| 21 Nov 22 |
107.00000 -2.40 |
109.60 | 105.20 | 107.00 | 1,390,336 |
| 18 Nov 22 |
109.40000 +0.40 |
111.23 | 108.40 | 109.00 | 807,678 |
| 17 Nov 22 |
109.00000 +0.60 |
110.00 | 108.00 | 110.00 | 1,722,828 |
| 16 Nov 22 |
108.40000 -2.60 |
113.60 | 107.60 | 112.60 | 2,351,541 |
| 15 Nov 22 |
111.00000 -1.80 |
114.00 | 109.80 | 110.00 | 588,488 |
| 14 Nov 22 |
112.80000 -0.20 |
114.60 | 110.40 | 112.80 | 496,614 |
| 11 Nov 22 |
113.00000 +0.60 |
114.80 | 109.00 | 109.00 | 881,512 |
| 10 Nov 22 |
112.40000 +1.00 |
113.00 | 106.33 | 109.00 | 1,571,792 |
| 09 Nov 22 |
111.40000 +15.70 |
112.40 | 109.40 | 111.20 | 562,464 |
| 14 Oct 22 |
95.70000 -0.20 |
98.40 | 95.70 | 96.80 | 614,540 |
| 13 Oct 22 |
95.90000 +2.80 |
98.00 | 92.40 | 98.00 | 672,981 |
| 12 Oct 22 |
93.10000 -0.50 |
94.12 | 92.70 | 92.80 | 2,011,754 |
| 11 Oct 22 |
93.60000 +0.80 |
97.30 | 92.80 | 97.30 | 593,504 |
| 10 Oct 22 |
92.80000 -4.00 |
96.10 | 91.04 | 96.10 | 634,402 |
| 07 Oct 22 |
96.80000 -0.50 |
98.80 | 95.10 | 95.10 | 459,535 |
| 06 Oct 22 |
97.30000 +1.40 |
102.60 | 95.60 | 99.20 | 556,523 |
| 05 Oct 22 |
95.90000 -3.00 |
99.70 | 95.60 | 99.10 | 2,139,669 |
| 04 Oct 22 |
98.90000 +3.20 |
98.90 | 93.70 | 94.10 | 1,331,400 |
| 03 Oct 22 |
95.70000 +0.40 |
96.70 | 91.48 | 91.50 | 573,523 |
| 30 Sep 22 |
95.30000 +2.20 |
95.40 | 90.70 | 90.70 | 1,012,598 |
| 29 Sep 22 |
93.10000 -2.10 |
95.59 | 90.76 | 95.20 | 1,142,752 |
| 28 Sep 22 |
95.20000 +0.70 |
95.20 | 91.50 | 92.30 | 2,095,191 |
| 27 Sep 22 |
94.50000 -0.90 |
95.70 | 94.50 | 94.90 | 1,159,585 |
| 26 Sep 22 |
95.40000 -4.00 |
102.74 | 93.50 | 98.20 | 941,673 |
| 23 Sep 22 |
99.40000 -3.40 |
110.88 | 98.90 | 105.20 | 735,469 |
| 22 Sep 22 |
102.80000 -0.80 |
105.00 | 101.40 | 104.00 | 389,622 |
| 21 Sep 22 |
103.60000 +1.20 |
107.20 | 101.60 | 106.80 | 1,329,746 |
| 20 Sep 22 |
102.40000 -1.40 |
105.00 | 100.00 | 100.00 | 649,637 |
| 16 Sep 22 |
103.80000 -0.80 |
104.00 | 102.40 | 102.80 | 1,764,453 |
| 15 Sep 22 |
104.60000 -1.40 |
109.00 | 103.47 | 106.20 | 1,306,884 |
| 14 Sep 22 |
106.00000 +0.00 |
111.60 | 104.80 | 111.60 | 1,295,309 |
| 13 Sep 22 |
106.00000 -2.60 |
109.43 | 105.80 | 107.80 | 734,946 |
| 12 Sep 22 |
108.60000 +3.80 |
109.60 | 105.32 | 105.60 | 1,200,306 |
| 09 Sep 22 |
104.80000 -1.00 |
107.20 | 100.80 | 100.80 | 534,948 |
| 08 Sep 22 |
105.80000 +0.40 |
106.40 | 104.60 | 106.40 | 610,294 |
| 07 Sep 22 |
105.40000 -0.40 |
109.20 | 103.15 | 105.00 | 487,483 |
| 06 Sep 22 |
105.80000 +2.20 |
107.80 | 104.60 | 105.00 | 674,642 |
| 05 Sep 22 |
103.60000 -1.80 |
107.20 | 102.00 | 105.60 | 888,801 |
| 02 Sep 22 |
105.40000 +0.20 |
112.00 | 104.00 | 108.20 | 1,746,800 |
| 01 Sep 22 |
105.20000 -2.40 |
109.00 | 104.40 | 109.00 | 1,118,035 |
| 31 Aug 22 |
107.60000 -1.20 |
111.20 | 106.00 | 109.60 | 1,291,875 |
| 30 Aug 22 |
108.80000 -0.40 |
114.00 | 107.80 | 114.00 | 735,374 |
| 26 Aug 22 |
109.20000 -0.80 |
111.00 | 108.20 | 108.20 | 326,813 |
| 25 Aug 22 |
110.00000 +0.00 |
112.59 | 109.00 | 109.00 | 2,372,307 |
| 24 Aug 22 |
110.00000 +0.60 |
111.20 | 107.80 | 109.40 | 715,192 |
| 23 Aug 22 |
109.40000 -3.00 |
112.20 | 108.40 | 111.20 | 727,328 |
| 22 Aug 22 |
112.40000 -1.20 |
114.00 | 111.40 | 114.00 | 737,889 |
| 19 Aug 22 |
113.60000 -1.60 |
119.80 | 111.40 | 114.60 | 468,308 |
| 18 Aug 22 |
115.20000 -1.00 |
116.60 | 114.20 | 114.20 | 656,923 |
| 17 Aug 22 |
116.20000 +0.40 |
120.00 | 112.20 | 118.80 | 737,402 |
| 16 Aug 22 |
115.80000 -0.80 |
120.00 | 114.69 | 120.00 | 570,319 |
| 15 Aug 22 |
116.60000 -0.20 |
119.80 | 115.60 | 116.20 | 340,992 |
| 12 Aug 22 |
116.80000 -0.40 |
117.40 | 115.20 | 115.20 | 546,040 |
| 11 Aug 22 |
117.20000 +1.40 |
117.40 | 115.40 | 115.40 | 857,106 |
| 10 Aug 22 |
115.80000 +0.20 |
115.80 | 113.60 | 113.60 | 492,205 |
| 09 Aug 22 |
115.60000 -0.80 |
119.80 | 114.60 | 116.20 | 906,570 |
| 08 Aug 22 |
116.40000 -0.40 |
118.00 | 115.40 | 118.00 | 799,799 |
| 05 Aug 22 |
116.80000 +0.00 |
117.72 | 111.80 | 117.20 | 344,005 |
| 04 Aug 22 |
116.80000 +0.60 |
118.80 | 115.24 | 116.80 | 11,552,514 |
| 03 Aug 22 |
116.20000 +1.00 |
116.60 | 114.20 | 116.60 | 2,305,812 |
| 02 Aug 22 |
115.20000 -0.60 |
116.80 | 114.00 | 114.00 | 716,256 |
| 01 Aug 22 |
115.80000 -0.60 |
118.00 | 111.00 | 111.00 | 555,228 |
| 29 Jul 22 |
116.40000 +1.00 |
119.30 | 114.60 | 116.80 | 738,072 |
| 28 Jul 22 |
115.40000 +1.40 |
120.00 | 114.26 | 114.60 | 26,390,424 |
| 27 Jul 22 |
114.00000 +0.20 |
115.54 | 113.60 | 115.20 | 1,676,228 |
| 26 Jul 22 |
113.80000 -1.20 |
116.80 | 111.12 | 115.40 | 1,163,713 |
| 25 Jul 22 |
115.00000 +2.00 |
118.00 | 108.40 | 112.40 | 2,051,347 |
| 22 Jul 22 |
113.00000 +1.20 |
113.60 | 110.00 | 111.00 | 2,748,811 |
| 21 Jul 22 |
111.80000 +0.80 |
113.60 | 106.40 | 106.40 | 466,109 |
| 20 Jul 22 |
111.00000 +0.40 |
115.40 | 109.68 | 113.20 | 538,569 |
| 19 Jul 22 |
110.60000 +5.40 |
110.80 | 104.40 | 110.00 | 1,112,495 |
| 18 Jul 22 |
105.20000 -2.80 |
108.20 | 103.20 | 106.40 | 1,799,443 |
| 15 Jul 22 |
108.00000 +2.60 |
110.40 | 104.40 | 110.40 | 583,286 |
| 14 Jul 22 |
105.40000 +0.40 |
106.20 | 104.00 | 104.00 | 819,904 |
| 13 Jul 22 |
105.00000 -3.00 |
112.80 | 105.00 | 112.80 | 542,276 |
| 12 Jul 22 |
108.00000 +0.00 |
112.60 | 107.20 | 112.60 | 600,989 |
| 11 Jul 22 |
108.00000 -0.80 |
117.40 | 106.60 | 117.40 | 716,090 |
| 08 Jul 22 |
108.80000 -0.40 |
110.72 | 108.00 | 109.60 | 289,922 |
| 07 Jul 22 |
109.20000 +0.40 |
110.40 | 108.00 | 108.80 | 245,057 |
| 06 Jul 22 |
108.80000 +0.40 |
112.00 | 108.20 | 109.60 | 590,245 |
| 05 Jul 22 |
108.40000 -3.60 |
112.60 | 107.20 | 112.00 | 483,706 |
| 04 Jul 22 |
112.00000 +0.80 |
112.80 | 111.20 | 111.20 | 598,506 |
| 01 Jul 22 |
111.20000 -1.60 |
117.80 | 111.20 | 117.80 | 502,393 |
| 30 Jun 22 |
112.80000 -2.80 |
116.80 | 112.00 | 115.60 | 554,280 |
| 29 Jun 22 |
115.60000 +0.20 |
118.80 | 113.80 | 118.80 | 714,712 |
| 28 Jun 22 |
115.40000 -1.20 |
118.60 | 115.20 | 118.60 | 686,220 |
| 27 Jun 22 |
116.60000 +1.60 |
117.60 | 114.40 | 114.80 | 446,759 |
| 24 Jun 22 |
115.00000 +0.80 |
115.40 | 113.40 | 113.40 | 659,254 |
| 23 Jun 22 |
114.20000 +0.00 |
115.60 | 113.00 | 114.40 | 691,826 |
| 22 Jun 22 |
114.20000 +0.00 |
114.20 | 110.68 | 113.20 | 1,731,162 |
| 21 Jun 22 |
114.20000 -3.00 |
118.40 | 112.40 | 112.40 | 692,525 |
| 20 Jun 22 |
117.20000 -1.20 |
120.00 | 117.20 | 118.60 | 611,256 |
| 17 Jun 22 |
118.40000 +0.00 |
119.80 | 112.80 | 114.40 | 2,324,057 |
| 16 Jun 22 |
118.40000 +0.20 |
119.80 | 116.80 | 119.40 | 4,583,372 |
| 15 Jun 22 |
118.20000 +0.00 |
122.00 | 117.60 | 122.00 | 697,221 |
| 14 Jun 22 |
118.20000 -0.80 |
121.00 | 117.20 | 118.20 | 2,425,006 |
| 13 Jun 22 |
119.00000 -0.80 |
119.80 | 116.80 | 118.00 | 481,336 |
| 10 Jun 22 |
119.80000 -0.20 |
120.20 | 117.00 | 117.00 | 836,649 |
| 09 Jun 22 |
120.00000 +1.40 |
120.40 | 116.20 | 118.20 | 1,182,036 |
| 08 Jun 22 |
118.60000 -2.20 |
121.20 | 114.80 | 114.80 | 546,858 |
| 07 Jun 22 |
120.80000 +0.80 |
121.40 | 114.80 | 114.80 | 1,233,683 |
| 06 Jun 22 |
120.00000 +1.00 |
124.40 | 118.00 | 124.40 | 448,451 |
| 01 Jun 22 |
119.00000 +0.60 |
119.60 | 117.40 | 117.40 | 564,661 |
| 31 May 22 |
118.40000 -0.60 |
119.60 | 113.20 | 113.20 | 2,758,339 |
| 30 May 22 |
119.00000 -0.20 |
121.79 | 117.40 | 119.20 | 871,603 |
| 27 May 22 |
119.20000 +0.20 |
120.00 | 117.80 | 120.00 | 704,961 |
| 26 May 22 |
119.00000 -1.20 |
120.67 | 114.60 | 114.60 | 365,438 |
| 25 May 22 |
120.20000 +1.20 |
122.22 | 118.80 | 120.80 | 1,129,859 |
| 24 May 22 |
119.00000 +0.00 |
121.00 | 117.80 | 120.00 | 67,949,400 |
| 23 May 22 |
119.00000 +0.00 |
122.40 | 118.80 | 120.00 | 1,576,155 |
| 20 May 22 |
119.00000 +1.60 |
120.00 | 117.60 | 119.60 | 2,776,672 |
| 19 May 22 |
117.40000 +0.00 |
118.20 | 114.80 | 116.80 | 2,504,651 |
| 18 May 22 |
117.40000 +10.80 |
124.80 | 107.75 | 110.20 | 4,836,124 |
| 17 May 22 |
106.60000 +1.20 |
110.60 | 104.60 | 110.60 | 1,034,438 |
| 16 May 22 |
105.40000 -2.00 |
107.80 | 102.00 | 102.00 | 482,891 |
| 13 May 22 |
107.40000 +4.40 |
107.60 | 103.60 | 104.00 | 1,781,704 |
| 12 May 22 |
103.00000 -0.40 |
104.49 | 101.60 | 102.20 | 811,488 |
| 11 May 22 |
103.40000 -1.40 |
106.00 | 100.20 | 104.60 | 912,825 |
| 10 May 22 |
104.80000 +0.80 |
105.40 | 100.00 | 100.00 | 801,830 |
| 09 May 22 |
104.00000 -4.20 |
108.20 | 103.60 | 108.20 | 789,203 |
| 06 May 22 |
108.20000 +0.40 |
114.60 | 106.20 | 109.60 | 851,261 |
| 05 May 22 |
107.80000 -2.00 |
111.00 | 107.80 | 110.80 | 696,862 |
| 04 May 22 |
109.80000 -2.00 |
111.50 | 109.20 | 111.20 | 723,208 |
| 03 May 22 |
111.80000 +0.80 |
116.00 | 109.80 | 116.00 | 1,168,290 |
| 29 Apr 22 |
111.00000 -2.00 |
113.80 | 110.20 | 112.00 | 1,064,327 |
| 28 Apr 22 |
113.00000 +0.00 |
118.60 | 108.20 | 113.40 | 952,992 |
| 27 Apr 22 |
113.00000 -1.80 |
115.20 | 112.80 | 115.00 | 682,203 |
| 26 Apr 22 |
114.80000 -1.20 |
117.60 | 114.80 | 116.60 | 1,288,668 |
| 25 Apr 22 |
116.00000 -0.60 |
117.40 | 113.00 | 115.60 | 1,076,591 |
| 22 Apr 22 |
116.60000 +1.20 |
117.53 | 114.71 | 114.80 | 780,951 |
| 21 Apr 22 |
115.40000 -1.20 |
116.52 | 111.00 | 111.00 | 966,119 |
| 20 Apr 22 |
116.60000 +0.00 |
117.40 | 112.20 | 112.20 | 935,144 |
| 19 Apr 22 |
116.60000 -3.40 |
125.00 | 116.20 | 125.00 | 794,619 |
| 14 Apr 22 |
120.00000 +0.20 |
120.40 | 114.20 | 114.20 | 667,110 |
| 13 Apr 22 |
119.80000 -1.20 |
120.60 | 115.80 | 115.80 | 488,356 |
| 12 Apr 22 |
121.00000 -3.60 |
124.60 | 119.40 | 122.00 | 784,523 |
| 11 Apr 22 |
124.60000 -2.20 |
128.20 | 123.40 | 128.20 | 485,219 |
| 08 Apr 22 |
126.80000 +1.00 |
127.20 | 120.00 | 120.00 | 1,534,563 |
| 07 Apr 22 |
125.80000 +1.40 |
127.80 | 124.40 | 124.40 | 1,294,604 |
| 06 Apr 22 |
124.40000 +7.00 |
127.80 | 118.60 | 118.60 | 3,284,773 |
| 05 Apr 22 |
117.40000 +0.20 |
120.00 | 115.80 | 120.00 | 1,964,332 |
| 04 Apr 22 |
117.20000 +1.60 |
117.20 | 115.40 | 115.40 | 530,562 |
| 01 Apr 22 |
115.60000 +1.60 |
118.20 | 113.80 | 118.20 | 414,958 |
| 31 Mar 22 |
114.00000 -2.40 |
116.40 | 113.70 | 115.20 | 1,579,723 |
| 30 Mar 22 |
116.40000 -3.00 |
120.60 | 115.00 | 118.20 | 753,115 |
| 29 Mar 22 |
119.40000 +2.40 |
119.40 | 116.04 | 116.60 | 1,220,023 |
| 28 Mar 22 |
117.00000 -1.20 |
119.00 | 117.00 | 117.40 | 525,291 |
| 25 Mar 22 |
118.20000 +2.40 |
118.20 | 111.60 | 115.00 | 763,398 |
| 24 Mar 22 |
115.80000 +1.40 |
115.80 | 113.20 | 115.40 | 991,960 |
| 23 Mar 22 |
114.40000 +0.20 |
114.40 | 110.00 | 110.00 | 654,075 |
| 22 Mar 22 |
114.20000 +2.40 |
114.40 | 111.49 | 112.00 | 2,017,908 |
| 21 Mar 22 |
111.80000 -1.20 |
112.60 | 111.00 | 111.00 | 497,633 |
| 18 Mar 22 |
113.00000 +2.00 |
113.60 | 106.20 | 106.20 | 1,790,414 |
| 17 Mar 22 |
111.00000 +1.00 |
114.00 | 109.40 | 114.00 | 502,870 |
| 16 Mar 22 |
110.00000 +2.40 |
111.20 | 107.80 | 110.00 | 1,831,307 |
| 15 Mar 22 |
107.60000 +1.20 |
108.00 | 105.00 | 105.60 | 1,056,455 |
| 14 Mar 22 |
106.40000 +1.40 |
106.80 | 104.20 | 105.80 | 1,333,694 |
| 11 Mar 22 |
105.00000 -0.40 |
107.40 | 100.20 | 100.20 | 2,167,255 |
| 10 Mar 22 |
105.40000 +4.20 |
105.40 | 100.33 | 101.40 | 978,088 |
| 09 Mar 22 |
101.20000 +2.90 |
102.00 | 97.80 | 102.00 | 1,678,235 |
| 08 Mar 22 |
98.30000 -0.70 |
100.20 | 97.17 | 100.00 | 789,088 |
| 07 Mar 22 |
99.00000 -1.80 |
101.00 | 95.42 | 100.20 | 3,032,449 |
| 04 Mar 22 |
100.80000 -1.80 |
103.38 | 99.60 | 102.00 | 2,879,545 |
| 03 Mar 22 |
102.60000 -1.20 |
104.49 | 102.40 | 103.00 | 1,050,520 |
| 02 Mar 22 |
103.80000 -3.20 |
107.54 | 103.80 | 107.00 | 812,302 |
| 01 Mar 22 |
107.00000 -2.80 |
110.80 | 107.00 | 110.80 | 901,041 |
| 28 Feb 22 |
109.80000 +0.80 |
110.80 | 109.00 | 109.80 | 1,204,846 |
| 25 Feb 22 |
109.00000 +0.40 |
110.79 | 108.20 | 110.00 | 840,148 |
| 24 Feb 22 |
108.60000 -4.40 |
113.20 | 108.60 | 111.20 | 1,352,474 |
| 23 Feb 22 |
113.00000 -0.80 |
114.40 | 112.80 | 113.80 | 1,378,051 |
| 22 Feb 22 |
113.80000 -0.60 |
113.80 | 111.80 | 113.00 | 807,262 |
| 21 Feb 22 |
114.40000 -1.00 |
116.00 | 112.80 | 116.00 | 500,525 |
| 18 Feb 22 |
115.40000 +1.60 |
116.00 | 113.40 | 116.00 | 791,353 |
| 17 Feb 22 |
113.80000 -0.20 |
116.00 | 112.80 | 116.00 | 894,302 |
| 16 Feb 22 |
114.00000 +0.00 |
115.20 | 113.30 | 114.00 | 2,155,088 |
| 15 Feb 22 |
114.00000 -1.60 |
117.00 | 114.00 | 115.82 | 643,113 |
| 14 Feb 22 |
115.60000 -3.40 |
119.60 | 113.63 | 118.00 | 794,908 |
| 11 Feb 22 |
119.00000 +2.20 |
119.80 | 115.00 | 117.84 | 1,746,138 |
| 10 Feb 22 |
116.80000 +0.80 |
117.40 | 115.07 | 116.00 | 1,210,640 |
| 09 Feb 22 |
116.00000 +0.40 |
117.20 | 115.60 | 115.75 | 943,201 |
| 08 Feb 22 |
115.60000 -1.00 |
117.90 | 114.60 | 117.90 | 895,761 |
| 07 Feb 22 |
116.60000 +2.00 |
116.60 | 114.13 | 114.80 | 468,030 |
| 04 Feb 22 |
114.60000 -1.60 |
117.62 | 113.80 | 117.62 | 585,275 |
| 03 Feb 22 |
116.20000 +1.20 |
116.20 | 113.60 | 115.10 | 527,262 |
| 02 Feb 22 |
115.00000 -0.80 |
116.40 | 114.80 | 116.40 | 470,554 |
| 01 Feb 22 |
115.80000 -2.20 |
120.00 | 113.80 | 120.00 | 1,234,245 |
| 31 Jan 22 |
118.00000 +2.60 |
120.00 | 115.40 | 120.00 | 1,234,406 |
| 28 Jan 22 |
115.40000 +1.00 |
116.80 | 114.60 | 114.60 | 1,899,870 |
| 27 Jan 22 |
114.40000 -2.20 |
116.80 | 114.00 | 115.40 | 1,005,227 |
| 26 Jan 22 |
116.60000 -2.40 |
120.00 | 116.60 | 120.00 | 1,855,080 |
| 25 Jan 22 |
119.00000 -0.60 |
121.00 | 117.00 | 121.00 | 4,986,276 |
| 24 Jan 22 |
119.60000 -1.00 |
121.00 | 117.80 | 121.00 | 2,486,667 |
| 21 Jan 22 |
120.60000 +2.00 |
122.44 | 117.80 | 117.80 | 2,824,410 |
| 20 Jan 22 |
118.60000 +8.60 |
119.00 | 112.40 | 113.80 | 5,047,657 |
| 19 Jan 22 |
110.00000 -2.00 |
114.40 | 109.00 | 109.00 | 1,704,538 |
| 18 Jan 22 |
112.00000 -1.00 |
114.40 | 109.00 | 109.00 | 729,112 |
| 17 Jan 22 |
113.00000 -0.20 |
114.20 | 109.40 | 114.20 | 486,382 |
| 14 Jan 22 |
113.20000 +0.40 |
115.80 | 109.80 | 111.83 | 250,382 |
| 13 Jan 22 |
112.80000 +0.80 |
113.60 | 111.20 | 111.80 | 292,517 |
| 12 Jan 22 |
112.00000 +0.80 |
114.40 | 110.60 | 111.40 | 397,328 |
| 11 Jan 22 |
111.20000 -1.80 |
114.60 | 111.20 | 112.89 | 430,131 |
| 10 Jan 22 |
113.00000 +1.00 |
117.60 | 111.60 | 112.40 | 445,968 |
| 07 Jan 22 |
112.00000 -0.80 |
118.00 | 110.20 | 118.00 | 385,180 |
| 06 Jan 22 |
112.80000 -1.20 |
118.80 | 109.40 | 114.00 | 491,844 |
| 05 Jan 22 |
114.00000 -0.40 |
115.40 | 112.40 | 115.20 | 677,750 |
| 04 Jan 22 |
114.40000 +2.60 |
114.80 | 109.20 | 109.40 | 899,594 |
| 31 Dec 21 |
111.80000 +2.00 |
112.00 | 107.44 | 107.60 | 386,220 |
| 30 Dec 21 |
109.80000 +0.80 |
113.00 | 108.56 | 113.00 | 339,973 |
| 29 Dec 21 |
109.00000 +1.80 |
112.16 | 107.40 | 110.20 | 513,199 |
| 24 Dec 21 |
107.20000 -0.80 |
110.60 | 106.20 | 107.80 | 123,534 |
| 23 Dec 21 |
108.00000 -0.80 |
110.60 | 106.80 | 106.80 | 604,167 |
| 22 Dec 21 |
108.80000 +2.00 |
108.80 | 105.80 | 106.00 | 631,980 |
| 21 Dec 21 |
106.80000 -2.00 |
108.60 | 106.00 | 108.00 | 858,137 |
| 20 Dec 21 |
108.80000 +2.20 |
108.80 | 103.00 | 103.00 | 1,063,891 |
| 17 Dec 21 |
106.60000 +2.60 |
107.00 | 104.20 | 107.00 | 1,864,414 |
| 16 Dec 21 |
104.00000 +1.00 |
107.00 | 102.60 | 107.00 | 731,505 |
| 15 Dec 21 |
103.00000 -1.00 |
104.20 | 103.00 | 103.00 | 1,741,982 |
| 14 Dec 21 |
104.00000 +0.80 |
104.20 | 102.00 | 102.00 | 1,441,197 |
| 13 Dec 21 |
103.20000 -2.00 |
105.40 | 102.00 | 102.00 | 616,001 |
| 10 Dec 21 |
105.20000 +0.20 |
106.00 | 104.60 | 105.00 | 817,159 |
| 09 Dec 21 |
105.00000 -0.20 |
106.92 | 104.80 | 105.40 | 1,267,418 |
| 08 Dec 21 |
105.20000 +0.60 |
106.60 | 103.80 | 103.80 | 941,390 |
| 07 Dec 21 |
104.60000 -0.40 |
106.20 | 103.60 | 103.60 | 1,827,677 |
| 06 Dec 21 |
105.00000 +0.00 |
106.55 | 105.00 | 106.00 | 719,269 |
| 03 Dec 21 |
105.00000 +1.40 |
105.80 | 103.40 | 103.40 | 813,092 |
| 02 Dec 21 |
103.60000 -0.40 |
104.22 | 103.00 | 103.00 | 890,610 |
| 01 Dec 21 |
104.00000 +1.00 |
104.80 | 103.00 | 103.60 | 886,063 |
| 30 Nov 21 |
103.00000 -0.80 |
104.20 | 101.60 | 102.20 | 2,506,787 |
| 29 Nov 21 |
103.80000 +0.80 |
104.80 | 103.20 | 104.40 | 1,087,078 |
| 26 Nov 21 |
103.00000 -1.00 |
104.20 | 101.80 | 103.20 | 1,353,021 |
| 25 Nov 21 |
104.00000 -0.20 |
109.80 | 103.60 | 109.80 | 1,288,343 |
| 24 Nov 21 |
104.20000 +0.00 |
107.00 | 103.98 | 107.00 | 2,471,330 |
| 23 Nov 21 |
104.20000 +0.60 |
104.40 | 103.00 | 103.00 | 1,613,662 |
| 22 Nov 21 |
103.60000 -0.60 |
108.40 | 103.60 | 108.40 | 2,043,545 |
| 19 Nov 21 |
104.20000 -1.80 |
106.00 | 102.10 | 105.40 | 3,192,596 |
| 18 Nov 21 |
106.00000 -1.80 |
108.80 | 106.00 | 107.00 | 3,157,801 |
| 17 Nov 21 |
107.80000 -1.40 |
110.07 | 107.60 | 108.00 | 3,008,216 |
| 16 Nov 21 |
109.20000 -5.00 |
114.20 | 106.60 | 114.20 | 3,966,113 |
| 15 Nov 21 |
114.20000 +3.00 |
119.80 | 110.20 | 116.40 | 1,142,883 |
| 12 Nov 21 |
111.20000 +0.40 |
113.00 | 110.40 | 113.00 | 686,448 |
| 11 Nov 21 |
110.80000 +1.80 |
111.20 | 107.00 | 107.00 | 708,176 |
| 10 Nov 21 |
109.00000 +0.40 |
110.60 | 107.00 | 110.40 | 3,441,615 |
| 09 Nov 21 |
108.60000 +1.20 |
112.20 | 107.40 | 110.20 | 845,123 |
| 08 Nov 21 |
107.40000 -1.20 |
116.40 | 106.52 | 108.20 | 3,574,799 |
| 05 Nov 21 |
108.60000 +0.00 |
110.80 | 107.40 | 108.80 | 520,130 |
| 04 Nov 21 |
108.60000 +0.40 |
110.00 | 107.20 | 107.20 | 903,901 |
| 03 Nov 21 |
108.20000 +0.80 |
111.26 | 106.46 | 107.60 | 743,138 |
| 02 Nov 21 |
107.40000 -0.80 |
109.00 | 105.00 | 105.00 | 1,242,070 |
| 01 Nov 21 |
108.20000 -1.60 |
112.80 | 108.20 | 112.60 | 717,528 |
| 29 Oct 21 |
109.80000 -1.20 |
111.40 | 109.00 | 111.40 | 982,442 |
| 28 Oct 21 |
111.00000 -1.80 |
115.00 | 110.40 | 115.00 | 462,723 |
| 27 Oct 21 |
112.80000 +2.20 |
113.00 | 109.80 | 109.80 | 1,087,691 |
| 26 Oct 21 |
110.60000 -2.40 |
115.00 | 109.00 | 112.40 | 1,102,055 |
| 25 Oct 21 |
113.00000 +1.80 |
115.40 | 110.00 | 115.20 | 1,042,788 |
| 22 Oct 21 |
111.20000 +3.80 |
111.80 | 105.00 | 105.00 | 1,801,122 |
| 21 Oct 21 |
107.40000 -0.60 |
108.20 | 106.00 | 107.80 | 1,026,809 |
| 20 Oct 21 |
108.00000 -2.00 |
111.40 | 108.00 | 111.00 | 543,777 |
| 19 Oct 21 |
110.00000 -2.00 |
112.03 | 110.00 | 112.00 | 1,087,220 |
| 18 Oct 21 |
112.00000 +1.40 |
116.20 | 110.60 | 116.20 | 916,906 |
| 15 Oct 21 |
110.60000 -1.40 |
113.00 | 110.40 | 113.00 | 1,204,595 |
| 14 Oct 21 |
112.00000 +1.40 |
112.00 | 108.80 | 111.20 | 1,119,218 |
| 13 Oct 21 |
110.60000 -1.40 |
112.80 | 109.80 | 109.80 | 1,098,075 |
| 12 Oct 21 |
112.00000 -2.00 |
119.20 | 110.40 | 114.80 | 1,680,860 |
| 11 Oct 21 |
114.00000 +0.40 |
114.40 | 112.40 | 112.40 | 823,707 |
| 08 Oct 21 |
113.60000 +2.20 |
114.00 | 111.20 | 111.40 | 3,551,872 |
| 07 Oct 21 |
111.40000 +0.40 |
114.60 | 110.60 | 112.80 | 990,805 |
| 06 Oct 21 |
111.00000 -2.20 |
115.00 | 109.80 | 112.40 | 742,879 |
| 05 Oct 21 |
113.20000 +0.60 |
115.00 | 112.16 | 112.20 | 837,664 |
| 04 Oct 21 |
112.60000 -2.00 |
115.40 | 112.60 | 113.60 | 971,132 |
| 01 Oct 21 |
114.60000 -2.00 |
116.80 | 113.80 | 115.80 | 1,045,604 |
| 30 Sep 21 |
116.60000 -3.60 |
120.60 | 116.60 | 120.60 | 1,660,807 |
| 29 Sep 21 |
120.20000 +0.80 |
121.00 | 118.80 | 120.80 | 717,752 |
| 28 Sep 21 |
119.40000 +0.60 |
119.80 | 115.00 | 115.00 | 1,107,926 |
| 27 Sep 21 |
118.80000 +0.60 |
120.40 | 116.20 | 116.20 | 850,958 |
| 24 Sep 21 |
118.20000 -1.60 |
119.80 | 117.40 | 119.40 | 790,424 |
| 23 Sep 21 |
119.80000 +1.80 |
120.00 | 117.80 | 120.00 | 618,588 |
| 22 Sep 21 |
118.00000 -1.00 |
119.20 | 116.60 | 116.60 | 863,330 |
| 21 Sep 21 |
119.00000 +1.60 |
121.00 | 117.20 | 121.00 | 1,029,924 |
| 20 Sep 21 |
117.40000 -1.00 |
127.00 | 115.90 | 117.80 | 5,017,686 |
| 17 Sep 21 |
118.40000 -0.20 |
120.20 | 117.80 | 118.00 | 25,796,550 |
| 16 Sep 21 |
118.60000 +0.40 |
119.80 | 115.60 | 118.60 | 1,384,311 |
| 15 Sep 21 |
118.20000 -1.80 |
120.80 | 115.40 | 115.40 | 1,555,635 |
| 14 Sep 21 |
120.00000 -2.03 |
126.80 | 120.00 | 123.20 | 961,059 |
| 13 Sep 21 |
122.03200 +0.83 |
122.20 | 121.40 | 121.50 | 268,892 |
| 10 Sep 21 |
121.20000 -0.40 |
122.40 | 120.80 | 122.00 | 862,374 |
| 09 Sep 21 |
121.60000 +0.80 |
122.20 | 119.40 | 121.60 | 813,481 |
| 08 Sep 21 |
120.80000 -0.20 |
122.20 | 119.80 | 122.20 | 1,298,485 |
| 07 Sep 21 |
121.00000 -1.00 |
122.40 | 120.80 | 122.00 | 760,505 |
| 06 Sep 21 |
122.00000 +0.60 |
122.80 | 121.00 | 121.60 | 1,098,620 |
| 03 Sep 21 |
121.40000 +1.20 |
124.00 | 120.60 | 124.00 | 1,368,325 |
| 02 Sep 21 |
120.20000 -0.80 |
127.00 | 120.20 | 127.00 | 1,348,121 |
| 01 Sep 21 |
121.00000 +0.00 |
125.34 | 120.60 | 122.80 | 1,882,048 |
| 31 Aug 21 |
121.00000 +0.40 |
122.00 | 119.60 | 122.00 | 1,397,334 |
| 27 Aug 21 |
120.60000 +2.40 |
120.80 | 115.80 | 117.00 | 1,104,106 |
| 26 Aug 21 |
118.20000 -1.60 |
120.00 | 115.00 | 115.00 | 833,333 |
| 25 Aug 21 |
119.80000 +0.80 |
121.72 | 119.09 | 119.40 | 1,949,067 |
| 24 Aug 21 |
119.00000 +2.60 |
120.20 | 113.00 | 113.00 | 1,852,110 |
| 23 Aug 21 |
116.40000 +3.40 |
117.20 | 112.97 | 115.00 | 3,891,631 |
| 20 Aug 21 |
113.00000 +4.00 |
114.00 | 108.60 | 109.00 | 1,482,982 |
| 19 Aug 21 |
109.00000 -3.60 |
114.40 | 108.60 | 111.60 | 1,540,140 |
| 18 Aug 21 |
112.60000 -1.00 |
115.00 | 112.60 | 115.00 | 785,728 |
| 17 Aug 21 |
113.60000 -1.40 |
115.80 | 108.92 | 115.20 | 847,600 |
| 16 Aug 21 |
115.00000 +0.40 |
115.20 | 112.90 | 114.00 | 906,251 |
| 13 Aug 21 |
114.60000 +0.60 |
115.80 | 113.00 | 115.80 | 629,834 |
| 12 Aug 21 |
114.00000 +0.00 |
115.80 | 113.08 | 115.00 | 1,219,925 |
| 11 Aug 21 |
114.00000 +3.00 |
115.00 | 110.60 | 111.60 | 1,256,869 |
| 10 Aug 21 |
111.00000 -1.00 |
112.80 | 106.60 | 106.60 | 1,422,644 |
| 09 Aug 21 |
112.00000 +1.00 |
112.71 | 108.20 | 111.00 | 874,603 |
| 06 Aug 21 |
111.00000 -0.60 |
112.00 | 110.00 | 111.20 | 504,043 |
| 05 Aug 21 |
111.60000 +1.40 |
112.40 | 108.40 | 109.80 | 702,591 |
| 04 Aug 21 |
110.20000 -1.00 |
112.60 | 110.00 | 112.60 | 1,131,010 |
| 03 Aug 21 |
111.20000 +2.20 |
111.40 | 107.00 | 109.40 | 1,006,683 |
| 02 Aug 21 |
109.00000 -2.40 |
112.00 | 108.40 | 111.00 | 1,093,535 |
| 30 Jul 21 |
111.40000 +0.40 |
111.60 | 109.80 | 110.00 | 1,225,410 |
| 29 Jul 21 |
111.00000 +0.20 |
111.60 | 109.80 | 111.20 | 965,937 |
| 28 Jul 21 |
110.80000 -1.20 |
112.80 | 109.80 | 112.00 | 942,107 |
| 27 Jul 21 |
112.00000 +1.80 |
112.20 | 109.80 | 110.40 | 1,913,092 |
| 26 Jul 21 |
110.20000 +0.20 |
110.40 | 108.20 | 110.40 | 1,827,151 |
| 23 Jul 21 |
110.00000 +5.00 |
111.20 | 106.00 | 108.00 | 2,608,823 |
| 22 Jul 21 |
105.00000 -0.60 |
107.00 | 103.60 | 107.00 | 1,229,045 |
| 21 Jul 21 |
105.60000 +2.20 |
105.80 | 102.60 | 103.60 | 1,180,941 |
| 20 Jul 21 |
103.40000 +1.80 |
105.00 | 100.20 | 103.20 | 1,677,099 |
| 19 Jul 21 |
101.60000 -3.60 |
105.20 | 101.13 | 104.40 | 1,183,815 |
| 16 Jul 21 |
105.20000 -0.80 |
108.40 | 104.40 | 107.40 | 938,271 |
| 15 Jul 21 |
106.00000 +0.00 |
107.20 | 105.00 | 105.00 | 2,427,029 |
| 14 Jul 21 |
106.00000 -2.60 |
108.80 | 105.00 | 108.00 | 1,393,561 |
| 13 Jul 21 |
108.60000 +0.40 |
109.80 | 103.60 | 106.80 | 1,278,441 |
| 12 Jul 21 |
108.20000 -0.60 |
110.00 | 106.55 | 110.00 | 760,922 |
| 09 Jul 21 |
108.80000 -0.20 |
110.00 | 107.40 | 110.00 | 780,609 |
| 08 Jul 21 |
109.00000 -1.00 |
110.00 | 108.80 | 109.40 | 1,251,933 |
| 07 Jul 21 |
110.00000 +0.00 |
111.00 | 108.88 | 110.00 | 732,780 |
| 06 Jul 21 |
110.00000 -1.00 |
111.00 | 109.80 | 111.00 | 1,453,994 |
| 05 Jul 21 |
111.00000 +2.40 |
111.00 | 108.00 | 108.00 | 1,177,577 |
| 02 Jul 21 |
108.60000 +0.40 |
109.80 | 107.80 | 108.20 | 849,114 |
| 01 Jul 21 |
108.20000 -1.40 |
110.60 | 107.40 | 110.00 | 1,500,519 |
| 30 Jun 21 |
109.60000 -0.40 |
110.40 | 109.00 | 109.00 | 2,619,588 |
| 29 Jun 21 |
110.00000 +1.00 |
110.60 | 108.80 | 110.60 | 2,703,364 |
| 28 Jun 21 |
109.00000 +2.80 |
109.60 | 105.80 | 107.00 | 2,646,993 |
| 25 Jun 21 |
106.20000 +2.20 |
106.40 | 103.00 | 103.00 | 1,284,246 |
| 24 Jun 21 |
104.00000 -2.80 |
107.80 | 103.40 | 105.00 | 1,618,368 |
| 23 Jun 21 |
106.80000 +2.20 |
107.60 | 104.60 | 107.00 | 1,340,688 |
| 22 Jun 21 |
104.60000 +1.20 |
106.00 | 103.60 | 106.00 | 920,441 |
| 21 Jun 21 |
103.40000 -2.60 |
107.34 | 103.20 | 105.20 | 1,871,960 |
| 18 Jun 21 |
106.00000 -1.00 |
108.80 | 105.60 | 108.80 | 3,229,121 |
| 17 Jun 21 |
107.00000 -0.60 |
108.40 | 106.80 | 108.00 | 1,047,312 |
| 16 Jun 21 |
107.60000 +0.20 |
109.80 | 106.91 | 109.80 | 1,842,377 |
| 15 Jun 21 |
107.40000 -1.00 |
110.00 | 106.00 | 108.80 | 8,892,478 |
| 14 Jun 21 |
108.40000 -0.60 |
110.40 | 107.80 | 109.80 | 846,327 |
| 11 Jun 21 |
109.00000 +0.40 |
109.40 | 108.32 | 109.00 | 1,295,781 |
| 10 Jun 21 |
108.60000 -0.20 |
109.62 | 108.00 | 108.80 | 834,186 |
| 09 Jun 21 |
108.80000 -0.20 |
109.20 | 107.00 | 109.00 | 1,969,808 |
| 08 Jun 21 |
109.00000 -1.00 |
111.00 | 107.60 | 111.00 | 805,847 |
| 07 Jun 21 |
110.00000 -0.60 |
112.00 | 109.00 | 112.00 | 1,625,967 |
| 04 Jun 21 |
110.60000 +4.00 |
112.00 | 105.80 | 107.00 | 2,587,491 |
| 03 Jun 21 |
106.60000 +2.20 |
106.80 | 104.40 | 105.00 | 1,774,601 |
| 02 Jun 21 |
104.40000 -1.60 |
108.00 | 103.80 | 108.00 | 2,670,708 |
| 01 Jun 21 |
106.00000 +0.00 |
108.80 | 105.60 | 108.80 | 2,180,965 |
| 28 May 21 |
106.00000 -4.20 |
114.80 | 105.40 | 114.80 | 1,834,260 |
| 27 May 21 |
110.20000 +0.40 |
113.40 | 109.00 | 109.00 | 2,534,212 |
| 26 May 21 |
109.80000 -0.20 |
111.80 | 109.20 | 110.00 | 3,354,361 |
| 25 May 21 |
110.00000 +2.40 |
113.60 | 107.50 | 108.00 | 5,122,947 |
| 24 May 21 |
107.60000 +6.00 |
109.00 | 102.91 | 105.00 | 4,376,597 |
| 21 May 21 |
101.60000 +0.60 |
102.60 | 97.79 | 101.20 | 4,391,605 |
| 20 May 21 |
101.00000 -1.40 |
103.67 | 100.47 | 102.80 | 5,189,527 |
| 19 May 21 |
102.40000 +0.00 |
108.78 | 100.64 | 104.20 | 11,127,860 |
| 18 May 21 |
102.40000 -1.00 |
104.60 | 101.83 | 104.20 | 1,713,200 |
| 17 May 21 |
103.40000 -1.20 |
105.80 | 103.00 | 104.60 | 1,729,898 |
| 14 May 21 |
104.60000 +3.00 |
105.60 | 101.40 | 101.60 | 2,502,748 |
| 13 May 21 |
101.60000 +1.00 |
101.60 | 97.10 | 97.10 | 2,097,348 |
| 12 May 21 |
100.60000 +0.80 |
101.40 | 98.70 | 100.00 | 1,735,370 |
| 11 May 21 |
99.80000 +1.80 |
99.90 | 97.10 | 98.50 | 2,341,869 |
| 10 May 21 |
98.00000 +0.20 |
99.02 | 97.70 | 97.80 | 1,424,815 |
| 07 May 21 |
97.80000 +0.90 |
99.00 | 96.30 | 99.00 | 22,429,900 |
| 06 May 21 |
96.90000 +1.30 |
97.10 | 94.80 | 97.00 | 6,566,468 |
| 05 May 21 |
95.60000 -1.60 |
98.30 | 95.04 | 96.00 | 1,041,327 |
| 04 May 21 |
97.20000 -0.30 |
100.40 | 97.00 | 97.30 | 2,270,281 |
| 30 Apr 21 |
97.50000 +1.80 |
98.90 | 95.20 | 96.80 | 1,578,052 |
| 29 Apr 21 |
95.70000 +2.20 |
96.21 | 93.10 | 93.10 | 1,200,536 |
| 28 Apr 21 |
93.50000 +0.90 |
94.50 | 92.60 | 94.50 | 1,018,232 |
| 27 Apr 21 |
92.60000 -2.90 |
97.90 | 92.60 | 96.00 | 1,597,118 |
| 26 Apr 21 |
95.50000 +0.50 |
95.80 | 94.00 | 94.00 | 969,025 |
| 23 Apr 21 |
95.00000 -1.20 |
96.60 | 93.40 | 95.00 | 1,825,548 |
| 22 Apr 21 |
96.20000 -0.70 |
97.50 | 95.30 | 95.30 | 1,063,835 |
| 21 Apr 21 |
96.90000 +1.50 |
102.00 | 94.20 | 94.20 | 8,164,532 |
| 20 Apr 21 |
95.40000 -2.20 |
98.70 | 95.30 | 98.70 | 2,605,924 |
| 19 Apr 21 |
97.60000 +0.70 |
99.50 | 95.50 | 95.50 | 2,389,363 |
| 16 Apr 21 |
96.90000 +0.00 |
97.60 | 96.50 | 97.00 | 3,973,824 |
| 15 Apr 21 |
96.90000 +0.30 |
98.30 | 96.30 | 96.30 | 533,881 |
| 14 Apr 21 |
96.60000 -0.50 |
97.60 | 96.50 | 97.40 | 714,220 |
| 13 Apr 21 |
97.10000 +1.00 |
97.80 | 94.00 | 94.00 | 1,391,319 |
| 12 Apr 21 |
96.10000 -2.10 |
101.40 | 95.60 | 100.60 | 3,122,633 |
| 09 Apr 21 |
98.20000 -0.90 |
101.40 | 97.50 | 101.40 | 877,138 |
| 08 Apr 21 |
99.10000 +0.60 |
100.60 | 98.55 | 98.60 | 1,729,127 |
| 07 Apr 21 |
98.50000 -1.10 |
99.90 | 96.00 | 96.00 | 1,543,039 |
| 06 Apr 21 |
99.60000 +5.00 |
100.20 | 95.00 | 99.60 | 1,736,660 |
| 01 Apr 21 |
94.60000 -0.60 |
97.00 | 94.51 | 96.90 | 1,873,197 |
| 31 Mar 21 |
95.20000 -1.40 |
98.90 | 95.00 | 98.10 | 1,726,711 |
| 30 Mar 21 |
96.60000 -0.30 |
99.20 | 95.30 | 96.00 | 8,375,537 |
| 29 Mar 21 |
96.90000 -1.70 |
100.00 | 96.70 | 100.00 | 1,339,703 |
| 26 Mar 21 |
98.60000 +2.00 |
99.90 | 95.40 | 95.60 | 1,089,438 |
| 25 Mar 21 |
96.60000 -2.30 |
101.40 | 96.00 | 101.40 | 762,901 |
| 24 Mar 21 |
98.90000 -0.30 |
99.93 | 98.00 | 98.00 | 3,210,525 |
| 23 Mar 21 |
99.20000 -0.20 |
101.40 | 98.40 | 101.40 | 1,439,595 |
| 22 Mar 21 |
99.40000 +0.90 |
100.40 | 98.00 | 100.00 | 1,138,631 |
| 19 Mar 21 |
98.50000 +0.20 |
99.10 | 97.40 | 99.00 | 7,813,321 |
| 18 Mar 21 |
98.30000 +0.40 |
100.40 | 96.90 | 96.90 | 1,268,329 |
| 17 Mar 21 |
97.90000 -0.30 |
99.90 | 96.00 | 96.00 | 860,233 |
| 16 Mar 21 |
98.20000 -1.80 |
101.00 | 96.40 | 98.00 | 3,249,986 |
| 15 Mar 21 |
100.00000 +1.00 |
101.80 | 98.84 | 101.00 | 2,118,438 |
| 12 Mar 21 |
99.00000 +1.60 |
102.60 | 95.70 | 95.70 | 3,522,919 |
| 11 Mar 21 |
97.40000 +1.90 |
97.80 | 95.20 | 97.00 | 1,324,889 |
| 10 Mar 21 |
95.50000 +0.30 |
96.00 | 93.80 | 96.00 | 9,269,164 |
| 09 Mar 21 |
95.20000 +2.20 |
96.00 | 92.60 | 94.70 | 1,547,690 |
| 08 Mar 21 |
93.00000 -0.50 |
96.00 | 92.90 | 95.00 | 958,339 |
| 05 Mar 21 |
93.50000 +0.20 |
94.50 | 92.30 | 92.80 | 1,168,063 |
| 04 Mar 21 |
93.30000 +2.10 |
94.00 | 89.40 | 92.00 | 1,646,317 |
| 03 Mar 21 |
91.20000 +1.50 |
92.20 | 89.30 | 92.00 | 1,168,910 |
| 02 Mar 21 |
89.70000 +0.80 |
91.00 | 88.00 | 88.00 | 4,761,356 |
| 01 Mar 21 |
88.90000 -1.50 |
92.40 | 88.90 | 91.40 | 1,144,662 |
| 26 Feb 21 |
90.40000 -0.50 |
90.93 | 89.10 | 90.90 | 1,652,682 |
| 25 Feb 21 |
90.90000 -1.10 |
92.90 | 90.50 | 92.00 | 963,153 |
| 24 Feb 21 |
92.00000 +2.20 |
92.60 | 88.00 | 88.00 | 1,951,447 |
| 23 Feb 21 |
89.80000 +1.50 |
90.75 | 88.10 | 89.50 | 7,436,058 |
| 22 Feb 21 |
88.30000 -4.80 |
95.20 | 86.64 | 94.00 | 3,806,932 |
| 19 Feb 21 |
93.10000 +2.40 |
94.85 | 90.30 | 90.30 | 1,774,319 |
| 18 Feb 21 |
90.70000 +1.20 |
92.30 | 89.30 | 92.00 | 9,289,010 |
| 17 Feb 21 |
89.50000 -0.40 |
93.80 | 88.24 | 93.80 | 1,073,372 |
| 16 Feb 21 |
89.90000 +0.10 |
92.00 | 89.30 | 92.00 | 1,640,251 |
| 15 Feb 21 |
89.80000 -0.40 |
91.50 | 89.80 | 90.30 | 1,119,644 |
| 12 Feb 21 |
90.20000 -1.30 |
91.50 | 89.60 | 91.50 | 2,097,052 |
| 11 Feb 21 |
91.50000 -0.50 |
96.30 | 91.30 | 96.30 | 911,160 |
| 10 Feb 21 |
92.00000 -0.80 |
93.90 | 90.10 | 90.10 | 854,289 |
| 09 Feb 21 |
92.80000 -1.00 |
94.17 | 92.60 | 93.60 | 958,050 |
| 08 Feb 21 |
93.80000 +1.30 |
95.20 | 92.10 | 94.00 | 1,380,016 |
| 05 Feb 21 |
92.50000 +0.40 |
92.90 | 91.50 | 92.10 | 2,036,106 |
| 04 Feb 21 |
92.10000 -0.40 |
93.83 | 91.70 | 92.30 | 1,372,139 |
| 03 Feb 21 |
92.50000 +1.10 |
94.10 | 91.62 | 92.00 | 1,207,002 |
| 02 Feb 21 |
91.40000 +0.30 |
92.30 | 90.10 | 92.00 | 1,723,341 |
| 01 Feb 21 |
91.10000 -2.50 |
95.69 | 90.70 | 93.00 | 2,135,076 |
| 29 Jan 21 |
93.60000 +0.10 |
94.50 | 91.60 | 93.00 | 1,940,276 |
| 28 Jan 21 |
93.50000 -0.50 |
94.20 | 90.50 | 93.00 | 2,000,551 |
| 27 Jan 21 |
94.00000 -2.60 |
98.70 | 93.74 | 96.00 | 1,982,101 |
| 26 Jan 21 |
96.60000 -0.40 |
99.13 | 94.75 | 96.30 | 2,073,696 |
| 25 Jan 21 |
97.00000 +0.00 |
98.00 | 93.50 | 96.10 | 3,056,070 |
| 22 Jan 21 |
97.00000 -2.30 |
98.90 | 93.90 | 97.50 | 7,140,494 |
| 21 Jan 21 |
99.30000 +0.30 |
101.20 | 98.80 | 100.20 | 1,979,616 |
| 20 Jan 21 |
99.00000 -3.80 |
104.20 | 97.90 | 101.00 | 4,348,239 |
| 19 Jan 21 |
102.80000 -5.20 |
110.80 | 100.00 | 110.00 | 16,294,150 |
| 18 Jan 21 |
108.00000 -2.80 |
114.31 | 108.00 | 112.00 | 2,955,660 |
| 15 Jan 21 |
110.80000 +1.20 |
112.60 | 107.00 | 112.60 | 1,907,689 |
| 14 Jan 21 |
109.60000 +1.20 |
112.60 | 107.69 | 109.60 | 3,355,177 |
| 13 Jan 21 |
108.40000 +0.60 |
109.60 | 104.20 | 108.60 | 2,375,371 |
| 12 Jan 21 |
107.80000 -0.80 |
110.20 | 106.80 | 109.40 | 2,410,770 |
| 11 Jan 21 |
108.60000 +2.00 |
111.20 | 106.60 | 107.40 | 4,303,212 |
| 08 Jan 21 |
106.60000 +3.80 |
106.60 | 102.40 | 103.80 | 2,039,933 |
| 07 Jan 21 |
102.80000 -1.00 |
104.80 | 102.00 | 103.00 | 1,811,836 |
| 06 Jan 21 |
103.80000 +1.40 |
106.60 | 102.00 | 102.80 | 3,149,613 |
| 05 Jan 21 |
102.40000 +3.00 |
102.80 | 98.80 | 98.80 | 2,637,023 |
| 04 Jan 21 |
99.40000 -0.80 |
103.14 | 98.90 | 101.40 | 1,493,674 |
| 31 Dec 20 |
100.20000 -1.80 |
101.80 | 100.20 | 101.00 | 668,152 |
| 30 Dec 20 |
102.00000 +0.00 |
103.80 | 100.50 | 103.60 | 1,202,860 |
| 29 Dec 20 |
102.00000 +0.00 |
106.50 | 101.80 | 103.60 | 2,480,496 |
| 24 Dec 20 |
102.00000 +4.10 |
102.60 | 98.46 | 99.00 | 809,237 |
| 23 Dec 20 |
97.90000 +2.30 |
98.00 | 95.90 | 98.00 | 878,490 |
| 22 Dec 20 |
95.60000 -1.90 |
98.20 | 95.00 | 96.70 | 1,190,357 |
| 21 Dec 20 |
97.50000 -4.70 |
102.60 | 94.30 | 102.60 | 2,133,567 |
| 18 Dec 20 |
102.20000 +6.40 |
102.20 | 95.20 | 96.00 | 11,005,680 |
| 17 Dec 20 |
95.80000 +0.80 |
96.30 | 94.70 | 95.00 | 1,451,999 |
| 16 Dec 20 |
95.00000 +0.00 |
96.30 | 94.30 | 96.00 | 1,826,197 |
| 15 Dec 20 |
95.00000 -1.00 |
96.58 | 93.00 | 93.00 | 38,053,700 |
| 14 Dec 20 |
96.00000 +2.80 |
96.80 | 92.88 | 93.00 | 1,510,930 |
| 11 Dec 20 |
93.20000 -1.50 |
95.60 | 91.60 | 92.20 | 2,872,071 |
| 10 Dec 20 |
94.70000 +2.60 |
95.70 | 91.90 | 92.70 | 2,173,437 |
| 09 Dec 20 |
92.10000 +2.60 |
92.80 | 89.00 | 90.00 | 2,811,135 |
| 08 Dec 20 |
89.50000 +1.50 |
89.80 | 87.50 | 89.10 | 1,203,147 |
| 07 Dec 20 |
88.00000 -2.10 |
91.00 | 87.65 | 90.20 | 1,782,519 |
| 04 Dec 20 |
90.10000 +3.00 |
90.50 | 87.00 | 87.00 | 1,906,493 |
| 03 Dec 20 |
87.10000 +0.50 |
88.00 | 86.00 | 86.00 | 2,060,939 |
| 02 Dec 20 |
86.60000 -0.50 |
87.70 | 86.00 | 86.50 | 1,228,439 |
| 01 Dec 20 |
87.10000 -1.30 |
88.40 | 85.60 | 87.60 | 2,421,415 |
| 30 Nov 20 |
88.40000 +0.80 |
90.50 | 87.00 | 90.50 | 2,229,606 |
| 27 Nov 20 |
87.60000 +0.60 |
88.90 | 86.20 | 87.00 | 2,639,045 |
| 26 Nov 20 |
87.00000 -1.20 |
89.20 | 86.10 | 87.90 | 876,468 |
| 25 Nov 20 |
88.20000 +0.20 |
88.50 | 86.60 | 86.60 | 1,765,141 |
| 24 Nov 20 |
88.00000 +2.00 |
88.00 | 85.50 | 88.00 | 2,276,545 |
| 23 Nov 20 |
86.00000 -0.10 |
88.00 | 85.90 | 87.00 | 1,558,006 |
| 20 Nov 20 |
86.10000 -0.50 |
87.50 | 85.39 | 86.50 | 2,631,725 |
| 19 Nov 20 |
86.60000 -1.90 |
89.60 | 86.00 | 89.00 | 5,376,978 |
| 18 Nov 20 |
88.50000 -0.60 |
90.10 | 87.80 | 88.70 | 5,201,749 |
| 17 Nov 20 |
89.10000 -2.00 |
95.00 | 87.90 | 95.00 | 4,228,758 |
| 16 Nov 20 |
91.10000 -4.40 |
96.90 | 91.10 | 96.90 | 3,861,553 |
| 13 Nov 20 |
95.50000 +0.50 |
97.80 | 94.50 | 97.80 | 1,767,278 |
| 12 Nov 20 |
95.00000 +1.30 |
96.40 | 93.36 | 96.40 | 2,161,698 |
| 11 Nov 20 |
93.70000 +1.00 |
97.80 | 90.40 | 92.70 | 2,678,374 |
| 10 Nov 20 |
92.70000 -10.30 |
109.60 | 88.20 | 105.20 | 9,409,514 |
| 09 Nov 20 |
103.00000 -3.00 |
109.80 | 99.80 | 106.80 | 4,451,627 |
| 06 Nov 20 |
106.00000 +2.40 |
106.60 | 102.80 | 103.60 | 5,158,782 |
| 05 Nov 20 |
103.60000 +0.00 |
104.40 | 101.00 | 104.40 | 1,741,439 |
| 04 Nov 20 |
103.60000 +5.30 |
104.60 | 96.40 | 96.60 | 2,938,008 |
| 03 Nov 20 |
98.30000 +3.70 |
98.30 | 95.94 | 96.00 | 1,879,359 |
| 02 Nov 20 |
94.60000 +2.20 |
96.90 | 91.54 | 93.50 | 1,220,925 |
| 30 Oct 20 |
92.40000 +0.30 |
92.70 | 87.70 | 87.70 | 761,617 |
| 29 Oct 20 |
92.10000 +0.50 |
92.61 | 89.30 | 92.00 | 2,016,803 |
| 28 Oct 20 |
91.60000 -2.30 |
93.70 | 91.00 | 92.20 | 1,985,370 |
| 27 Oct 20 |
93.90000 -1.10 |
95.90 | 91.20 | 91.20 | 1,930,502 |
| 26 Oct 20 |
95.00000 +0.10 |
95.90 | 91.00 | 91.00 | 1,478,620 |
| 23 Oct 20 |
94.90000 +0.90 |
99.10 | 93.40 | 97.70 | 1,675,363 |
| 22 Oct 20 |
94.00000 +0.50 |
97.40 | 92.60 | 94.00 | 1,275,975 |
| 21 Oct 20 |
93.50000 +0.00 |
95.60 | 92.60 | 94.40 | 2,604,108 |
| 20 Oct 20 |
93.50000 -0.60 |
95.10 | 92.00 | 93.60 | 1,491,095 |
| 19 Oct 20 |
94.10000 +0.10 |
94.70 | 92.60 | 93.20 | 585,212 |
| 16 Oct 20 |
94.00000 -0.10 |
98.00 | 93.60 | 98.00 | 1,380,313 |
| 15 Oct 20 |
94.10000 -2.70 |
95.53 | 90.84 | 95.00 | 2,011,601 |
| 14 Oct 20 |
96.80000 -0.20 |
99.80 | 95.60 | 97.40 | 1,122,771 |
| 13 Oct 20 |
97.00000 -0.20 |
100.00 | 96.30 | 99.00 | 773,902 |
| 12 Oct 20 |
97.20000 +0.70 |
98.60 | 95.40 | 96.90 | 1,059,859 |
| 09 Oct 20 |
96.50000 +1.00 |
97.60 | 94.50 | 97.00 | 4,755,763 |
| 08 Oct 20 |
95.50000 -1.50 |
98.31 | 95.50 | 96.40 | 2,515,512 |
| 07 Oct 20 |
97.00000 -0.30 |
98.70 | 96.11 | 97.50 | 2,753,578 |
| 06 Oct 20 |
97.30000 -0.30 |
99.50 | 96.40 | 98.60 | 1,715,660 |
| 05 Oct 20 |
97.60000 -1.20 |
102.69 | 96.40 | 99.70 | 1,356,450 |
| 02 Oct 20 |
98.80000 -0.80 |
101.20 | 96.90 | 98.00 | 3,204,965 |
| 01 Oct 20 |
99.60000 +7.10 |
99.60 | 91.50 | 93.50 | 3,994,236 |
| 30 Sep 20 |
92.50000 +1.50 |
92.60 | 87.10 | 88.20 | 1,417,344 |
| 29 Sep 20 |
91.00000 -1.50 |
93.57 | 90.20 | 92.10 | 1,404,510 |
| 28 Sep 20 |
92.50000 +3.50 |
92.70 | 87.70 | 88.80 | 2,168,555 |
| 25 Sep 20 |
89.00000 -2.40 |
92.00 | 88.50 | 92.00 | 3,115,091 |
| 24 Sep 20 |
91.40000 +4.10 |
91.40 | 83.60 | 83.60 | 4,644,240 |
| 23 Sep 20 |
87.30000 +1.40 |
90.00 | 85.38 | 90.00 | 1,792,017 |
| 22 Sep 20 |
85.90000 +1.70 |
86.10 | 80.00 | 80.00 | 2,605,482 |
| 21 Sep 20 |
84.20000 -6.60 |
90.91 | 81.60 | 89.40 | 4,232,660 |
| 18 Sep 20 |
90.80000 +3.40 |
92.90 | 87.40 | 87.40 | 22,804,770 |
| 17 Sep 20 |
87.40000 +1.50 |
89.00 | 83.10 | 85.00 | 1,254,630 |
| 16 Sep 20 |
85.90000 -0.40 |
86.70 | 85.00 | 85.00 | 2,514,984 |
| 15 Sep 20 |
86.30000 -0.30 |
87.40 | 84.60 | 86.90 | 1,684,668 |
| 14 Sep 20 |
86.60000 +6.20 |
87.30 | 80.40 | 81.00 | 7,160,735 |
| 11 Sep 20 |
80.40000 -0.40 |
81.90 | 79.50 | 80.90 | 1,058,233 |
| 10 Sep 20 |
80.80000 +0.60 |
81.90 | 80.00 | 80.00 | 649,551 |
| 09 Sep 20 |
80.20000 +0.20 |
82.60 | 79.31 | 82.60 | 922,054 |
| 08 Sep 20 |
80.00000 -1.00 |
82.70 | 79.52 | 81.10 | 1,532,796 |
| 07 Sep 20 |
81.00000 -1.30 |
84.60 | 79.00 | 82.40 | 1,877,037 |
| 04 Sep 20 |
82.30000 -3.10 |
85.90 | 82.30 | 85.00 | 3,233,058 |
| 03 Sep 20 |
85.40000 +0.40 |
88.00 | 84.90 | 88.00 | 1,977,815 |
| 02 Sep 20 |
85.00000 -1.00 |
88.00 | 84.70 | 88.00 | 3,970,390 |
| 01 Sep 20 |
86.00000 +1.00 |
87.80 | 84.50 | 85.00 | 1,948,989 |
| 28 Aug 20 |
85.00000 -1.90 |
88.30 | 84.50 | 87.20 | 3,181,076 |
| 27 Aug 20 |
86.90000 -1.00 |
88.70 | 85.20 | 85.20 | 1,059,614 |
| 26 Aug 20 |
87.90000 -0.30 |
89.00 | 86.10 | 89.00 | 1,179,841 |
| 25 Aug 20 |
88.20000 -0.10 |
89.00 | 86.08 | 89.00 | 1,243,784 |
| 24 Aug 20 |
88.30000 +2.30 |
88.80 | 85.50 | 85.50 | 1,213,568 |
| 21 Aug 20 |
86.00000 +0.00 |
89.00 | 84.50 | 89.00 | 734,623 |
| 20 Aug 20 |
86.00000 -1.00 |
87.30 | 84.75 | 86.00 | 1,644,517 |
| 19 Aug 20 |
87.00000 -0.50 |
89.20 | 86.10 | 89.20 | 765,870 |
| 18 Aug 20 |
87.50000 -1.70 |
89.60 | 86.20 | 88.40 | 657,056 |
| 17 Aug 20 |
89.20000 +1.40 |
89.80 | 82.83 | 86.10 | 8,778,597 |
| 14 Aug 20 |
87.80000 +1.80 |
88.00 | 84.90 | 88.00 | 18,133,688 |
| 13 Aug 20 |
86.00000 +0.20 |
87.20 | 85.28 | 86.70 | 1,878,269 |
| 12 Aug 20 |
85.80000 +0.80 |
86.50 | 83.80 | 84.30 | 1,896,358 |
| 11 Aug 20 |
85.00000 -0.80 |
89.00 | 83.10 | 89.00 | 6,594,989 |
| 10 Aug 20 |
85.80000 +0.30 |
88.00 | 85.50 | 87.80 | 1,282,723 |
| 07 Aug 20 |
85.50000 +0.50 |
86.00 | 84.20 | 86.00 | 896,848 |
| 06 Aug 20 |
85.00000 +0.50 |
86.20 | 84.00 | 84.00 | 7,127,034 |
| 05 Aug 20 |
84.50000 +0.50 |
85.80 | 84.30 | 85.00 | 1,006,189 |
| 04 Aug 20 |
84.00000 -0.80 |
86.21 | 84.00 | 85.70 | 1,546,915 |
| 03 Aug 20 |
84.80000 -2.10 |
89.00 | 81.80 | 89.00 | 1,645,152 |
| 31 Jul 20 |
86.90000 -2.10 |
92.00 | 86.00 | 92.00 | 1,380,700 |
| 30 Jul 20 |
89.00000 -1.00 |
90.50 | 88.30 | 90.50 | 2,454,299 |
| 29 Jul 20 |
90.00000 +4.00 |
90.70 | 85.65 | 86.00 | 5,985,037 |
| 28 Jul 20 |
86.00000 -0.50 |
88.00 | 82.92 | 88.00 | 3,240,207 |
| 27 Jul 20 |
86.50000 +1.50 |
86.90 | 84.10 | 84.10 | 2,828,459 |
| 24 Jul 20 |
85.00000 +0.00 |
86.70 | 83.60 | 84.70 | 1,666,860 |
| 23 Jul 20 |
85.00000 +0.30 |
87.70 | 83.77 | 87.70 | 18,515,730 |
| 22 Jul 20 |
84.70000 -0.20 |
86.77 | 79.75 | 81.90 | 1,931,625 |
| 21 Jul 20 |
84.90000 -0.60 |
87.60 | 79.22 | 87.20 | 7,926,043 |
| 20 Jul 20 |
85.50000 -8.30 |
93.25 | 83.42 | 91.30 | 5,337,731 |
| 17 Jul 20 |
93.80000 +2.10 |
96.21 | 90.47 | 91.70 | 4,755,892 |
| 16 Jul 20 |
91.70000 +2.00 |
92.40 | 89.30 | 90.00 | 2,819,714 |
| 15 Jul 20 |
89.70000 +1.60 |
91.20 | 87.00 | 88.10 | 4,999,538 |
| 14 Jul 20 |
88.10000 +4.00 |
89.80 | 81.20 | 81.50 | 5,936,751 |
| 13 Jul 20 |
84.10000 +4.30 |
85.50 | 78.30 | 78.30 | 6,176,073 |
| 10 Jul 20 |
79.80000 -0.90 |
80.50 | 78.80 | 80.50 | 3,490,829 |
| 09 Jul 20 |
80.70000 -0.10 |
83.00 | 79.70 | 83.00 | 3,086,299 |
| 08 Jul 20 |
80.80000 +0.90 |
81.24 | 78.00 | 78.10 | 5,180,671 |
| 07 Jul 20 |
79.90000 +1.80 |
79.90 | 77.00 | 78.80 | 3,025,111 |
| 06 Jul 20 |
78.10000 +1.30 |
78.50 | 73.30 | 75.00 | 3,055,610 |
| 03 Jul 20 |
76.80000 +2.40 |
76.95 | 73.10 | 74.50 | 3,492,302 |
| 02 Jul 20 |
74.40000 +3.60 |
74.69 | 69.40 | 69.40 | 3,402,895 |
| 01 Jul 20 |
70.80000 +0.80 |
73.20 | 70.00 | 73.20 | 2,717,819 |
| 30 Jun 20 |
70.00000 -1.70 |
72.22 | 68.20 | 71.60 | 2,894,646 |
| 29 Jun 20 |
71.70000 +4.20 |
72.10 | 66.50 | 66.50 | 4,041,936 |
| 26 Jun 20 |
67.50000 -2.00 |
72.80 | 65.40 | 72.80 | 3,984,321 |
| 25 Jun 20 |
69.50000 +1.00 |
71.24 | 67.00 | 67.00 | 8,242,453 |
| 24 Jun 20 |
68.50000 +8.90 |
69.48 | 60.68 | 62.00 | 18,840,480 |
| 23 Jun 20 |
59.60000 -0.30 |
61.90 | 59.50 | 61.30 | 2,282,773 |
| 22 Jun 20 |
59.90000 +1.90 |
60.51 | 57.28 | 58.70 | 2,741,306 |
| 19 Jun 20 |
58.00000 +0.00 |
58.43 | 56.90 | 57.90 | 2,632,960 |
| 18 Jun 20 |
58.00000 +0.40 |
58.90 | 56.60 | 57.80 | 1,915,468 |
| 17 Jun 20 |
57.60000 +0.90 |
57.70 | 55.60 | 57.40 | 3,519,854 |
| 16 Jun 20 |
56.70000 +3.70 |
56.70 | 51.90 | 51.90 | 3,243,485 |
| 15 Jun 20 |
53.00000 -0.50 |
53.60 | 52.10 | 52.50 | 2,317,185 |
| 12 Jun 20 |
53.50000 +0.80 |
55.00 | 51.60 | 52.70 | 3,122,910 |
| 11 Jun 20 |
52.70000 +0.70 |
55.50 | 51.00 | 51.00 | 9,307,703 |
| 10 Jun 20 |
52.00000 +4.40 |
55.50 | 47.05 | 49.50 | 8,418,315 |
| 09 Jun 20 |
47.60000 -1.05 |
48.85 | 46.25 | 47.75 | 1,453,061 |
| 08 Jun 20 |
48.65000 -0.85 |
50.02 | 48.06 | 49.70 | 1,471,547 |
| 05 Jun 20 |
49.50000 +2.60 |
50.90 | 46.57 | 46.70 | 3,667,189 |
| 04 Jun 20 |
46.90000 +3.40 |
48.10 | 43.88 | 44.60 | 3,566,773 |
| 03 Jun 20 |
43.50000 -1.75 |
45.95 | 43.45 | 45.00 | 9,834,504 |
| 02 Jun 20 |
45.25000 +0.25 |
46.10 | 44.75 | 45.00 | 1,027,807 |
| 01 Jun 20 |
45.00000 +1.05 |
45.42 | 42.78 | 44.00 | 2,399,552 |
| 29 May 20 |
43.95000 -1.65 |
47.00 | 43.95 | 47.00 | 3,871,284 |
| 28 May 20 |
45.60000 -0.45 |
46.95 | 45.30 | 46.95 | 1,522,983 |
| 27 May 20 |
46.05000 +0.05 |
47.40 | 45.10 | 45.10 | 1,494,214 |
| 26 May 20 |
46.00000 +0.80 |
47.80 | 43.69 | 44.15 | 3,895,564 |
| 22 May 20 |
45.20000 +0.95 |
45.20 | 43.36 | 43.55 | 1,340,709 |
| 21 May 20 |
44.25000 +0.25 |
45.00 | 42.90 | 42.90 | 1,448,359 |
| 20 May 20 |
44.00000 +0.20 |
44.90 | 42.75 | 42.75 | 2,076,691 |
| 19 May 20 |
43.80000 -0.20 |
44.83 | 42.75 | 42.75 | 2,227,848 |
| 18 May 20 |
44.00000 +0.25 |
44.79 | 43.28 | 43.60 | 1,579,097 |
| 15 May 20 |
43.75000 +0.25 |
44.41 | 43.50 | 43.70 | 914,862 |
| 14 May 20 |
43.50000 -0.50 |
44.40 | 42.75 | 42.75 | 9,255,287 |
| 13 May 20 |
44.00000 -1.05 |
45.50 | 42.75 | 45.50 | 3,253,823 |
| 12 May 20 |
45.05000 -0.25 |
46.00 | 44.80 | 46.00 | 795,029 |
| 11 May 20 |
45.30000 +0.20 |
46.00 | 44.40 | 45.30 | 1,930,474 |
| 07 May 20 |
45.10000 -0.65 |
46.00 | 44.50 | 44.50 | 1,672,506 |
| 06 May 20 |
45.75000 +0.35 |
46.38 | 44.90 | 44.95 | 988,170 |
| 05 May 20 |
45.40000 -0.10 |
45.90 | 45.00 | 45.00 | 1,529,862 |
| 04 May 20 |
45.50000 -0.30 |
46.55 | 43.96 | 45.00 | 1,140,600 |
| 01 May 20 |
45.80000 +0.10 |
46.00 | 44.50 | 46.00 | 3,229,715 |
| 30 Apr 20 |
45.70000 -0.80 |
47.41 | 44.50 | 45.50 | 3,384,302 |
| 29 Apr 20 |
46.50000 -0.10 |
47.45 | 45.40 | 46.00 | 2,089,148 |
| 28 Apr 20 |
46.60000 +0.00 |
47.28 | 45.00 | 46.55 | 2,774,128 |
| 27 Apr 20 |
46.60000 +2.10 |
46.84 | 44.65 | 45.60 | 2,789,889 |
| 24 Apr 20 |
44.50000 -1.50 |
47.38 | 43.80 | 44.60 | 5,044,637 |
| 23 Apr 20 |
46.00000 +1.00 |
47.50 | 44.00 | 45.00 | 4,487,807 |
| 22 Apr 20 |
45.00000 +3.25 |
45.00 | 40.30 | 40.30 | 2,626,100 |
| 21 Apr 20 |
41.75000 -0.45 |
44.71 | 40.82 | 42.20 | 8,545,749 |
| 20 Apr 20 |
42.20000 +9.50 |
42.81 | 36.40 | 39.00 | 18,982,830 |
| 17 Apr 20 |
32.70000 +0.70 |
33.75 | 31.20 | 31.20 | 3,267,500 |
| 16 Apr 20 |
32.00000 +3.85 |
32.00 | 27.35 | 28.20 | 2,455,243 |
| 15 Apr 20 |
28.15000 +0.25 |
28.40 | 26.60 | 28.00 | 2,526,264 |
| 14 Apr 20 |
27.90000 +2.00 |
28.00 | 25.95 | 27.50 | 3,041,579 |
| 09 Apr 20 |
25.90000 -0.05 |
27.50 | 25.13 | 26.75 | 2,544,583 |
| 08 Apr 20 |
25.95000 -0.55 |
26.94 | 25.55 | 26.55 | 2,138,169 |
| 07 Apr 20 |
26.50000 -0.20 |
28.00 | 25.75 | 26.05 | 3,212,893 |
| 06 Apr 20 |
26.70000 -0.30 |
28.38 | 25.64 | 27.50 | 5,091,044 |
| 03 Apr 20 |
27.00000 +2.00 |
27.00 | 24.65 | 26.00 | 2,177,437 |
| 02 Apr 20 |
25.00000 +1.45 |
25.60 | 22.70 | 24.20 | 2,825,894 |
| 01 Apr 20 |
23.55000 -0.60 |
24.85 | 22.10 | 24.85 | 2,779,019 |
| 31 Mar 20 |
24.15000 +0.15 |
25.20 | 23.00 | 24.70 | 1,878,408 |
| 30 Mar 20 |
24.00000 -0.50 |
25.25 | 23.05 | 25.25 | 1,311,918 |
| 27 Mar 20 |
24.50000 -0.85 |
25.95 | 24.10 | 25.35 | 1,023,153 |
| 26 Mar 20 |
25.35000 +1.80 |
26.49 | 22.15 | 22.50 | 4,382,369 |
| 25 Mar 20 |
23.55000 +0.15 |
24.78 | 22.25 | 23.50 | 3,665,026 |
| 24 Mar 20 |
23.40000 +2.35 |
24.00 | 21.93 | 22.65 | 2,913,374 |
| 23 Mar 20 |
21.05000 +1.31 |
23.00 | 18.76 | 19.28 | 3,145,608 |
| 20 Mar 20 |
19.74000 +1.28 |
20.78 | 18.70 | 19.20 | 23,513,540 |
| 19 Mar 20 |
18.46000 -1.30 |
20.33 | 17.86 | 20.30 | 3,192,902 |
| 18 Mar 20 |
19.76000 -0.34 |
21.70 | 19.08 | 19.94 | 2,340,714 |
| 17 Mar 20 |
20.10000 +0.10 |
21.95 | 19.18 | 20.80 | 2,746,664 |
| 16 Mar 20 |
20.00000 -2.55 |
22.35 | 19.56 | 22.35 | 1,862,459 |
| 13 Mar 20 |
22.55000 -0.10 |
23.80 | 22.10 | 23.75 | 1,406,206 |
| 12 Mar 20 |
22.65000 -4.85 |
27.50 | 21.20 | 27.50 | 2,570,371 |
| 11 Mar 20 |
27.50000 -0.75 |
29.15 | 26.80 | 28.20 | 2,490,475 |
| 10 Mar 20 |
28.25000 -0.05 |
29.64 | 27.75 | 27.75 | 1,063,912 |
| 09 Mar 20 |
28.30000 -2.20 |
30.50 | 27.75 | 30.00 | 2,050,190 |
| 06 Mar 20 |
30.50000 -1.05 |
31.65 | 29.55 | 31.60 | 1,369,158 |
| 05 Mar 20 |
31.55000 -0.05 |
32.40 | 30.65 | 32.40 | 2,677,684 |
| 04 Mar 20 |
31.60000 -0.50 |
33.30 | 31.25 | 32.30 | 1,555,694 |
| 03 Mar 20 |
32.10000 +0.05 |
33.38 | 31.70 | 32.00 | 1,310,444 |
| 02 Mar 20 |
32.05000 -0.80 |
33.30 | 31.50 | 32.95 | 1,174,954 |
| 28 Feb 20 |
32.85000 +2.20 |
32.85 | 29.71 | 30.95 | 1,640,176 |
| 27 Feb 20 |
30.65000 +0.10 |
31.10 | 30.00 | 30.00 | 2,724,247 |
| 26 Feb 20 |
30.55000 +0.05 |
31.85 | 29.59 | 31.85 | 2,191,566 |
| 25 Feb 20 |
30.50000 -3.30 |
34.90 | 30.50 | 34.90 | 1,907,451 |
| 24 Feb 20 |
33.80000 -0.85 |
35.10 | 31.71 | 34.75 | 2,249,423 |
| 21 Feb 20 |
34.65000 -0.60 |
36.11 | 34.65 | 35.05 | 1,167,822 |
| 20 Feb 20 |
35.25000 +0.50 |
36.25 | 34.90 | 35.95 | 1,309,065 |
| 19 Feb 20 |
34.75000 -0.80 |
36.00 | 34.65 | 35.55 | 837,652 |
| 18 Feb 20 |
35.55000 -0.20 |
36.04 | 35.55 | 35.75 | 285,428 |
| 17 Feb 20 |
35.75000 -0.25 |
36.17 | 35.30 | 36.05 | 555,229 |
| 14 Feb 20 |
36.00000 -0.65 |
36.75 | 35.90 | 36.05 | 341,581 |
| 13 Feb 20 |
36.65000 -0.60 |
36.90 | 36.20 | 36.40 | 233,129 |
| 12 Feb 20 |
37.25000 +1.25 |
37.25 | 36.40 | 36.40 | 307,784 |
| 11 Feb 20 |
36.00000 -0.05 |
37.00 | 35.70 | 35.90 | 534,144 |
| 10 Feb 20 |
36.05000 +0.05 |
37.00 | 35.20 | 36.90 | 429,630 |
| 07 Feb 20 |
36.00000 +0.20 |
36.75 | 34.87 | 36.75 | 134,922 |
| 06 Feb 20 |
35.80000 +0.10 |
36.75 | 35.60 | 36.75 | 453,236 |
| 05 Feb 20 |
35.70000 +0.70 |
36.25 | 34.80 | 36.25 | 1,395,527 |
| 04 Feb 20 |
35.00000 +0.15 |
36.50 | 34.55 | 35.65 | 971,192 |
| 03 Feb 20 |
34.85000 -1.35 |
36.90 | 34.75 | 36.55 | 874,930 |
| 31 Jan 20 |
36.20000 -0.65 |
37.25 | 35.60 | 36.75 | 680,841 |
| 30 Jan 20 |
36.85000 -0.55 |
38.00 | 36.65 | 38.00 | 919,299 |
| 29 Jan 20 |
37.40000 +0.05 |
39.65 | 37.40 | 38.30 | 213,356 |
| 28 Jan 20 |
37.35000 +0.10 |
38.20 | 36.60 | 38.20 | 324,518 |
| 27 Jan 20 |
37.25000 -0.90 |
38.50 | 37.15 | 38.50 | 320,557 |
| 24 Jan 20 |
38.15000 +0.95 |
38.50 | 37.45 | 38.15 | 1,002,444 |
| 23 Jan 20 |
37.20000 -0.30 |
38.00 | 37.20 | 37.60 | 709,478 |
| 22 Jan 20 |
37.50000 +0.10 |
37.90 | 36.95 | 37.50 | 631,403 |
| 21 Jan 20 |
37.40000 -0.55 |
39.14 | 36.60 | 38.50 | 2,004,911 |
| 20 Jan 20 |
37.95000 -4.05 |
42.45 | 36.76 | 42.00 | 6,365,849 |
| 17 Jan 20 |
42.00000 -1.00 |
45.90 | 40.65 | 41.00 | 3,523,737 |
| 16 Jan 20 |
43.00000 +1.80 |
43.00 | 40.18 | 41.50 | 1,492,521 |
| 15 Jan 20 |
41.20000 +1.60 |
41.90 | 39.30 | 39.75 | 2,753,415 |
| 14 Jan 20 |
39.60000 +1.30 |
40.00 | 38.20 | 38.20 | 824,184 |
| 13 Jan 20 |
38.30000 +1.30 |
39.26 | 37.05 | 37.95 | 1,588,629 |
| 10 Jan 20 |
37.00000 +0.35 |
38.00 | 36.10 | 38.00 | 791,410 |
| 09 Jan 20 |
36.65000 -0.35 |
38.75 | 36.65 | 38.75 | 716,590 |
| 08 Jan 20 |
37.00000 -0.25 |
38.30 | 36.80 | 38.30 | 585,883 |
| 07 Jan 20 |
37.25000 -0.75 |
38.80 | 37.00 | 38.00 | 442,783 |
| 06 Jan 20 |
38.00000 +0.05 |
38.30 | 37.15 | 37.70 | 560,422 |
| 03 Jan 20 |
37.95000 -0.10 |
38.40 | 37.20 | 38.25 | 481,585 |
| 02 Jan 20 |
38.05000 +0.20 |
39.15 | 37.20 | 38.30 | 312,650 |
| 31 Dec 19 |
37.85000 -0.85 |
38.75 | 37.05 | 37.05 | 420,106 |
| 30 Dec 19 |
38.70000 +0.40 |
39.45 | 37.20 | 39.30 | 495,859 |
| 27 Dec 19 |
38.30000 -0.35 |
38.96 | 37.60 | 37.60 | 520,156 |
| 24 Dec 19 |
38.65000 +0.45 |
39.15 | 37.65 | 37.65 | 261,563 |
| 23 Dec 19 |
38.20000 +0.30 |
39.50 | 37.30 | 39.50 | 813,597 |
| 20 Dec 19 |
37.90000 +0.35 |
38.25 | 37.30 | 37.30 | 987,391 |
| 19 Dec 19 |
37.55000 -1.25 |
39.00 | 37.53 | 38.45 | 168,096 |
| 18 Dec 19 |
38.80000 +0.80 |
38.95 | 37.55 | 37.55 | 125,454 |
| 17 Dec 19 |
38.00000 +0.80 |
38.95 | 37.25 | 37.45 | 826,551 |
| 16 Dec 19 |
37.20000 -0.50 |
38.00 | 37.10 | 38.00 | 1,751,832 |
| 13 Dec 19 |
37.70000 -0.25 |
39.55 | 37.07 | 38.80 | 654,644 |
| 12 Dec 19 |
37.95000 -0.45 |
38.86 | 37.95 | 38.60 | 289,551 |
| 11 Dec 19 |
38.40000 -0.55 |
38.78 | 38.05 | 38.50 | 348,969 |
| 10 Dec 19 |
38.95000 -0.05 |
39.15 | 38.05 | 39.00 | 608,420 |
| 09 Dec 19 |
39.00000 -1.00 |
40.30 | 38.42 | 39.00 | 1,054,468 |
| 06 Dec 19 |
40.00000 +1.00 |
40.00 | 38.15 | 39.00 | 622,614 |
| 05 Dec 19 |
39.00000 +0.00 |
39.45 | 38.52 | 39.00 | 437,632 |
| 04 Dec 19 |
39.00000 +0.30 |
39.94 | 38.10 | 39.90 | 670,047 |
| 03 Dec 19 |
38.70000 -0.80 |
39.85 | 38.15 | 39.50 | 380,110 |
| 02 Dec 19 |
39.50000 -0.50 |
39.60 | 38.95 | 39.25 | 374,585 |
| 29 Nov 19 |
40.00000 +0.00 |
40.00 | 39.30 | 39.50 | 270,629 |
| 28 Nov 19 |
40.00000 +0.35 |
40.75 | 38.81 | 39.50 | 510,758 |
| 27 Nov 19 |
39.65000 -0.25 |
41.00 | 39.05 | 41.00 | 524,059 |
| 26 Nov 19 |
39.90000 +0.40 |
41.00 | 39.50 | 41.00 | 1,154,691 |
| 25 Nov 19 |
39.50000 -1.35 |
40.90 | 39.10 | 39.85 | 475,949 |
| 22 Nov 19 |
40.85000 +3.20 |
41.00 | 37.60 | 38.50 | 1,785,347 |
| 21 Nov 19 |
37.65000 -0.35 |
38.15 | 37.05 | 37.05 | 272,355 |
| 20 Nov 19 |
38.00000 -0.50 |
38.15 | 37.05 | 37.65 | 217,083 |
| 19 Nov 19 |
38.50000 +2.15 |
39.20 | 36.20 | 36.90 | 1,829,035 |
| 18 Nov 19 |
36.35000 -0.10 |
37.62 | 36.20 | 36.80 | 499,223 |
| 15 Nov 19 |
36.45000 +0.10 |
37.90 | 36.42 | 37.90 | 335,195 |
| 14 Nov 19 |
36.35000 -0.70 |
37.65 | 36.35 | 36.75 | 402,450 |
| 13 Nov 19 |
37.05000 +0.70 |
37.65 | 36.04 | 36.35 | 736,385 |
| 12 Nov 19 |
36.35000 +3.00 |
37.25 | 35.00 | 35.00 | 2,653,213 |
| 11 Nov 19 |
33.35000 +0.05 |
34.50 | 32.50 | 34.50 | 391,720 |
| 08 Nov 19 |
33.30000 +0.00 |
34.34 | 32.90 | 33.30 | 715,070 |
| 07 Nov 19 |
33.30000 +0.70 |
34.50 | 32.88 | 33.50 | 748,025 |
| 06 Nov 19 |
32.60000 +0.05 |
33.70 | 31.80 | 32.05 | 263,900 |
| 05 Nov 19 |
32.55000 +0.20 |
33.10 | 31.85 | 31.85 | 216,299 |
| 04 Nov 19 |
32.35000 +0.00 |
33.10 | 32.00 | 32.00 | 180,248 |
| 01 Nov 19 |
32.35000 +0.05 |
33.35 | 31.75 | 31.75 | 148,752 |
| 31 Oct 19 |
32.30000 +0.30 |
33.00 | 32.24 | 33.00 | 50,122 |
| 30 Oct 19 |
32.00000 -1.00 |
33.13 | 32.00 | 32.50 | 534,440 |
| 29 Oct 19 |
33.00000 -0.05 |
33.38 | 33.00 | 33.10 | 307,811 |
| 28 Oct 19 |
33.05000 -0.15 |
33.55 | 33.05 | 33.55 | 215,735 |
| 25 Oct 19 |
33.20000 -0.80 |
34.50 | 33.00 | 34.00 | 590,630 |
| 24 Oct 19 |
34.00000 +0.85 |
34.00 | 32.75 | 32.80 | 576,038 |
| 23 Oct 19 |
33.15000 +1.15 |
33.15 | 31.80 | 31.95 | 1,918,518 |
| 22 Oct 19 |
32.00000 +0.25 |
32.07 | 31.77 | 32.00 | 8,581 |
| 21 Oct 19 |
31.75000 -0.25 |
32.30 | 31.05 | 31.05 | 433,260 |
| 18 Oct 19 |
32.00000 -0.20 |
32.11 | 31.10 | 31.10 | 568,524 |
| 17 Oct 19 |
32.20000 -0.05 |
32.50 | 32.05 | 32.50 | 85,579 |
| 16 Oct 19 |
32.25000 +0.25 |
32.50 | 31.60 | 32.05 | 149,844 |
| 15 Oct 19 |
32.00000 +0.20 |
32.00 | 31.10 | 31.85 | 241,124 |
| 14 Oct 19 |
31.80000 +1.50 |
32.00 | 30.30 | 31.90 | 274,386 |
| 11 Oct 19 |
30.30000 -0.30 |
31.45 | 30.25 | 30.75 | 260,214 |
| 10 Oct 19 |
30.60000 -0.10 |
31.75 | 30.60 | 30.60 | 92,069 |
| 09 Oct 19 |
30.70000 +0.90 |
31.40 | 30.05 | 31.25 | 422,912 |
| 08 Oct 19 |
29.80000 -1.85 |
32.50 | 29.80 | 32.50 | 449,197 |
| 07 Oct 19 |
31.65000 -0.25 |
32.05 | 31.25 | 31.50 | 246,065 |
| 04 Oct 19 |
31.90000 +0.10 |
32.85 | 31.63 | 31.90 | 236,992 |
| 03 Oct 19 |
31.80000 +0.55 |
32.00 | 31.25 | 31.25 | 411,816 |
| 02 Oct 19 |
31.25000 -1.20 |
32.65 | 31.25 | 32.20 | 163,531 |
| 01 Oct 19 |
32.45000 +0.05 |
33.75 | 32.00 | 32.00 | 3,933,449 |
| 30 Sep 19 |
32.40000 +0.15 |
33.30 | 31.25 | 31.25 | 539,939 |
| 27 Sep 19 |
32.25000 +0.75 |
32.95 | 31.40 | 32.95 | 283,938 |
| 26 Sep 19 |
31.50000 -0.25 |
32.10 | 31.40 | 31.50 | 241,883 |
| 25 Sep 19 |
31.75000 -0.05 |
32.31 | 31.50 | 32.20 | 304,661 |
| 24 Sep 19 |
31.80000 -0.50 |
33.85 | 31.60 | 31.60 | 1,034,552 |
| 23 Sep 19 |
32.30000 +0.90 |
32.95 | 31.30 | 31.30 | 304,260 |
| 20 Sep 19 |
31.40000 -0.55 |
32.30 | 31.40 | 32.15 | 868,652 |
| 19 Sep 19 |
31.95000 -0.60 |
32.91 | 31.75 | 32.25 | 549,892 |
| 18 Sep 19 |
32.55000 -0.95 |
34.00 | 32.25 | 34.00 | 524,613 |
| 17 Sep 19 |
33.50000 +1.50 |
33.85 | 32.35 | 32.80 | 1,449,888 |
| 16 Sep 19 |
32.00000 -0.25 |
33.45 | 32.00 | 33.45 | 377,619 |
| 13 Sep 19 |
32.25000 -1.75 |
33.95 | 32.25 | 33.75 | 926,089 |
| 12 Sep 19 |
34.00000 +2.00 |
34.00 | 32.55 | 33.00 | 309,928 |
| 11 Sep 19 |
32.00000 +0.00 |
33.78 | 32.00 | 32.85 | 115,037 |
| 10 Sep 19 |
32.00000 -0.20 |
33.38 | 32.00 | 32.25 | 159,333 |
| 09 Sep 19 |
32.20000 +0.45 |
33.60 | 32.00 | 32.00 | 268,508 |
| 06 Sep 19 |
31.75000 -0.75 |
32.69 | 31.75 | 32.50 | 238,415 |
| 05 Sep 19 |
32.50000 +0.35 |
32.75 | 32.00 | 32.50 | 116,545 |
| 04 Sep 19 |
32.15000 +0.05 |
33.13 | 32.00 | 32.50 | 747,106 |
| 03 Sep 19 |
32.10000 -1.70 |
34.30 | 32.10 | 34.30 | 469,876 |
| 02 Sep 19 |
33.80000 +1.05 |
35.23 | 33.59 | 33.65 | 629,142 |
| 30 Aug 19 |
32.75000 -0.25 |
33.85 | 32.50 | 33.15 | 574,560 |
| 29 Aug 19 |
33.00000 -0.75 |
34.15 | 33.00 | 34.15 | 143,362 |
| 28 Aug 19 |
33.75000 -1.45 |
35.69 | 33.75 | 35.40 | 175,197 |
| 27 Aug 19 |
35.20000 +1.20 |
35.20 | 34.05 | 34.05 | 279,643 |
| 23 Aug 19 |
34.00000 +0.00 |
35.46 | 33.10 | 33.15 | 413,589 |
| 22 Aug 19 |
34.00000 +1.80 |
34.00 | 32.20 | 32.85 | 128,249 |
| 21 Aug 19 |
32.20000 -0.60 |
33.00 | 32.00 | 32.25 | 185,559 |
| 20 Aug 19 |
32.80000 +0.30 |
33.45 | 32.00 | 32.00 | 657,177 |
| 19 Aug 19 |
32.50000 -0.10 |
33.50 | 32.15 | 33.50 | 120,202 |
| 16 Aug 19 |
32.60000 +0.40 |
33.91 | 31.75 | 31.75 | 516,452 |
| 15 Aug 19 |
32.20000 -0.20 |
32.95 | 31.75 | 31.75 | 180,885 |
| 14 Aug 19 |
32.40000 +0.45 |
32.70 | 31.50 | 32.00 | 301,404 |
| 13 Aug 19 |
31.95000 -0.55 |
33.25 | 31.95 | 33.25 | 265,394 |
| 12 Aug 19 |
32.50000 -0.50 |
33.85 | 32.50 | 33.00 | 268,539 |
| 09 Aug 19 |
33.00000 -0.90 |
34.50 | 33.00 | 33.50 | 244,173 |
| 08 Aug 19 |
33.90000 +0.10 |
35.00 | 33.60 | 35.00 | 312,542 |
| 07 Aug 19 |
33.80000 +0.00 |
34.65 | 33.80 | 33.95 | 161,936 |
| 06 Aug 19 |
33.80000 -0.05 |
34.64 | 33.80 | 33.80 | 124,697 |
| 05 Aug 19 |
33.85000 -1.20 |
35.10 | 33.80 | 33.80 | 60,487 |
| 02 Aug 19 |
35.05000 +0.05 |
35.05 | 33.80 | 33.80 | 46,659 |
| 01 Aug 19 |
35.00000 +1.20 |
35.25 | 34.10 | 34.85 | 240,163 |
| 31 Jul 19 |
33.80000 -2.30 |
36.44 | 33.80 | 35.50 | 315,446 |
| 30 Jul 19 |
36.10000 -0.10 |
37.50 | 35.50 | 36.25 | 122,106 |
| 29 Jul 19 |
36.20000 -0.80 |
36.80 | 36.05 | 36.45 | 100,179 |
| 26 Jul 19 |
37.00000 -0.20 |
37.50 | 36.50 | 37.35 | 119,162 |
| 25 Jul 19 |
37.20000 +0.40 |
37.42 | 36.10 | 37.10 | 201,119 |
| 24 Jul 19 |
36.80000 -0.35 |
37.55 | 36.10 | 37.55 | 337,766 |
| 23 Jul 19 |
37.15000 -0.30 |
37.60 | 36.25 | 37.00 | 203,057 |
| 22 Jul 19 |
37.45000 -0.05 |
38.30 | 37.15 | 38.00 | 118,949 |
| 19 Jul 19 |
37.50000 -0.10 |
38.50 | 37.33 | 38.50 | 382,808 |
| 18 Jul 19 |
37.60000 +0.55 |
38.50 | 37.43 | 38.50 | 81,154 |
| 17 Jul 19 |
37.05000 -0.40 |
38.02 | 37.00 | 37.00 | 794,005 |
| 16 Jul 19 |
37.45000 -0.95 |
38.45 | 37.05 | 37.30 | 242,949 |
| 15 Jul 19 |
38.40000 +0.20 |
38.75 | 37.61 | 38.75 | 82,460 |
| 12 Jul 19 |
38.20000 -0.55 |
38.75 | 37.25 | 37.25 | 128,444 |
| 11 Jul 19 |
38.75000 +0.45 |
38.75 | 37.25 | 37.25 | 217,588 |
| 10 Jul 19 |
38.30000 +0.40 |
39.00 | 36.75 | 36.75 | 431,380 |
| 09 Jul 19 |
37.90000 +0.30 |
38.20 | 36.75 | 36.75 | 102,712 |
| 08 Jul 19 |
37.60000 -0.40 |
38.13 | 37.05 | 37.15 | 355,904 |
| 05 Jul 19 |
38.00000 +2.50 |
39.12 | 34.60 | 35.50 | 993,947 |
| 04 Jul 19 |
35.50000 +1.30 |
35.50 | 34.26 | 34.35 | 339,118 |
| 03 Jul 19 |
34.20000 -0.35 |
34.45 | 33.25 | 34.00 | 318,885 |
| 02 Jul 19 |
34.55000 +0.50 |
34.55 | 33.55 | 33.55 | 243,205 |
| 01 Jul 19 |
34.05000 +0.30 |
34.65 | 33.08 | 33.55 | 453,623 |
| 28 Jun 19 |
33.75000 -0.15 |
34.00 | 33.40 | 33.60 | 588,168 |
| 27 Jun 19 |
33.90000 +0.20 |
33.90 | 33.50 | 33.90 | 743,919 |
| 26 Jun 19 |
33.70000 +0.00 |
33.75 | 33.45 | 33.75 | 133,446 |
| 25 Jun 19 |
33.70000 -0.10 |
33.85 | 33.29 | 33.85 | 167,453 |
| 24 Jun 19 |
33.80000 +1.30 |
33.80 | 32.50 | 33.50 | 1,130,482 |
| 21 Jun 19 |
32.50000 -0.90 |
34.00 | 32.35 | 34.00 | 1,352,293 |
| 20 Jun 19 |
33.40000 -0.10 |
33.87 | 33.05 | 33.65 | 167,932 |
| 19 Jun 19 |
33.50000 +0.25 |
34.25 | 33.25 | 33.25 | 138,993 |
| 18 Jun 19 |
33.25000 -0.25 |
34.85 | 33.15 | 33.65 | 208,702 |
| 17 Jun 19 |
33.50000 -0.40 |
34.11 | 33.50 | 33.85 | 177,938 |
| 14 Jun 19 |
33.90000 -0.10 |
34.16 | 33.75 | 34.15 | 229,551 |
| 13 Jun 19 |
34.00000 +0.00 |
35.00 | 33.99 | 35.00 | 205,906 |
| 12 Jun 19 |
34.00000 -0.45 |
35.00 | 33.50 | 33.50 | 442,302 |
| 11 Jun 19 |
34.45000 +0.50 |
34.45 | 33.50 | 33.50 | 273,457 |
| 10 Jun 19 |
33.95000 -0.05 |
34.65 | 33.55 | 34.00 | 280,837 |
| 07 Jun 19 |
34.00000 -1.45 |
35.00 | 34.00 | 34.95 | 569,295 |
| 06 Jun 19 |
35.45000 +0.55 |
35.45 | 34.05 | 34.05 | 183,797 |
| 05 Jun 19 |
34.90000 -0.10 |
35.20 | 34.30 | 35.00 | 256,287 |
| 04 Jun 19 |
35.00000 +0.25 |
35.70 | 34.75 | 34.75 | 805,708 |
| 03 Jun 19 |
34.75000 -0.75 |
35.90 | 34.75 | 34.75 | 295,476 |
| 31 May 19 |
35.50000 +0.00 |
36.00 | 34.85 | 35.50 | 224,361 |
| 30 May 19 |
35.50000 +0.30 |
36.15 | 34.87 | 36.00 | 179,244 |
| 29 May 19 |
35.20000 -0.80 |
36.15 | 34.50 | 35.50 | 514,233 |
| 28 May 19 |
36.00000 +0.05 |
37.35 | 36.00 | 36.25 | 1,161,953 |
| 24 May 19 |
35.95000 +0.40 |
37.00 | 35.55 | 35.55 | 182,919 |
| 23 May 19 |
35.55000 -1.20 |
36.95 | 35.55 | 36.50 | 346,536 |
| 22 May 19 |
36.75000 -0.70 |
37.35 | 36.00 | 36.85 | 185,056 |
| 21 May 19 |
37.45000 -0.30 |
38.20 | 37.00 | 37.60 | 248,084 |
| 20 May 19 |
37.75000 +0.85 |
38.20 | 36.71 | 37.00 | 401,187 |
| 17 May 19 |
36.90000 +1.40 |
36.90 | 35.15 | 36.25 | 782,555 |
| 16 May 19 |
35.50000 -0.35 |
35.70 | 35.50 | 35.50 | 138,609 |
| 15 May 19 |
35.85000 +0.05 |
36.75 | 35.65 | 35.80 | 366,191 |
| 14 May 19 |
35.80000 +0.00 |
36.00 | 35.40 | 35.40 | 522,814 |
| 13 May 19 |
35.80000 -0.30 |
36.44 | 35.57 | 36.00 | 207,624 |
| 10 May 19 |
36.10000 +0.45 |
36.10 | 35.45 | 35.90 | 116,459 |
| 09 May 19 |
35.65000 -0.25 |
35.95 | 35.40 | 35.90 | 399,566 |
| 08 May 19 |
35.90000 -0.05 |
36.00 | 35.60 | 35.60 | 136,450 |
| 07 May 19 |
35.95000 +0.00 |
35.95 | 35.40 | 35.40 | 149,545 |
| 03 May 19 |
35.95000 +0.35 |
36.75 | 35.40 | 36.75 | 186,426 |
| 02 May 19 |
35.60000 +0.20 |
35.75 | 35.40 | 35.40 | 153,666 |
| 01 May 19 |
35.40000 -0.05 |
35.70 | 35.40 | 35.70 | 69,232 |
| 30 Apr 19 |
35.45000 +0.05 |
35.70 | 35.45 | 35.70 | 63,819 |
| 29 Apr 19 |
35.40000 -0.60 |
36.00 | 35.40 | 35.65 | 188,408 |
| 26 Apr 19 |
36.00000 -0.15 |
36.45 | 35.90 | 35.90 | 499,225 |
| 25 Apr 19 |
36.15000 +0.90 |
36.15 | 35.30 | 36.00 | 315,583 |
| 24 Apr 19 |
35.25000 -0.30 |
35.70 | 34.65 | 35.20 | 425,338 |
| 23 Apr 19 |
35.55000 -0.20 |
36.30 | 35.20 | 36.00 | 553,145 |
| 18 Apr 19 |
35.75000 +0.15 |
36.50 | 35.25 | 36.50 | 336,575 |
| 17 Apr 19 |
35.60000 +0.05 |
36.95 | 35.33 | 36.95 | 405,064 |
| 16 Apr 19 |
35.55000 -0.05 |
36.30 | 35.23 | 36.05 | 1,639,205 |
| 15 Apr 19 |
35.60000 +0.55 |
36.30 | 35.00 | 36.30 | 608,214 |
| 12 Apr 19 |
35.05000 -0.45 |
36.30 | 34.15 | 36.30 | 213,516 |
| 11 Apr 19 |
35.50000 +0.90 |
36.15 | 34.73 | 36.15 | 172,682 |
| 10 Apr 19 |
34.60000 +0.60 |
36.30 | 34.05 | 36.30 | 776,618 |
| 09 Apr 19 |
34.00000 -0.55 |
35.60 | 33.80 | 33.80 | 334,422 |
| 08 Apr 19 |
34.55000 +0.20 |
34.75 | 34.00 | 34.70 | 936,187 |
| 05 Apr 19 |
34.35000 -0.10 |
35.45 | 33.81 | 34.70 | 541,546 |
| 04 Apr 19 |
34.45000 -0.40 |
36.00 | 34.45 | 34.80 | 336,451 |
| 03 Apr 19 |
34.85000 -1.00 |
35.13 | 34.80 | 35.00 | 347,003 |
| 02 Apr 19 |
35.85000 +0.45 |
35.85 | 34.80 | 34.80 | 92,254 |
| 01 Apr 19 |
35.40000 -1.00 |
37.20 | 35.30 | 35.30 | 317,752 |
| 29 Mar 19 |
36.40000 -0.05 |
37.10 | 35.60 | 37.10 | 483,786 |
| 28 Mar 19 |
36.45000 +0.80 |
36.70 | 34.80 | 34.80 | 672,779 |
| 27 Mar 19 |
35.65000 +0.85 |
36.55 | 34.97 | 35.90 | 106,204 |
| 26 Mar 19 |
34.80000 -0.85 |
36.59 | 34.80 | 35.55 | 246,600 |
| 25 Mar 19 |
35.65000 +0.25 |
35.85 | 34.84 | 35.05 | 277,436 |
| 22 Mar 19 |
35.40000 -0.40 |
37.40 | 35.40 | 37.40 | 202,434 |
| 21 Mar 19 |
35.80000 -1.50 |
38.15 | 35.80 | 38.15 | 507,404 |
| 20 Mar 19 |
37.30000 -0.10 |
38.15 | 36.90 | 38.15 | 359,060 |
| 19 Mar 19 |
37.40000 +0.55 |
38.00 | 36.40 | 38.00 | 360,837 |
| 18 Mar 19 |
36.85000 -0.25 |
38.15 | 36.54 | 38.15 | 155,167 |
| 15 Mar 19 |
37.10000 +1.25 |
37.20 | 36.13 | 36.25 | 446,486 |
| 14 Mar 19 |
35.85000 -0.15 |
36.45 | 35.83 | 36.10 | 384,970 |
| 13 Mar 19 |
36.00000 +0.00 |
36.45 | 35.92 | 36.05 | 250,141 |
| 12 Mar 19 |
36.00000 -0.95 |
37.26 | 36.00 | 36.95 | 257,785 |
| 11 Mar 19 |
36.95000 +0.10 |
37.25 | 36.25 | 36.65 | 421,621 |
| 08 Mar 19 |
36.85000 -1.65 |
38.29 | 36.65 | 38.20 | 468,075 |
| 07 Mar 19 |
38.50000 +0.50 |
38.85 | 38.25 | 38.70 | 193,061 |
| 06 Mar 19 |
38.00000 -0.75 |
38.90 | 38.00 | 38.90 | 273,895 |
| 05 Mar 19 |
38.75000 +0.10 |
39.67 | 38.25 | 38.50 | 617,515 |
| 04 Mar 19 |
38.65000 -0.85 |
39.95 | 38.55 | 39.50 | 244,029 |
| 01 Mar 19 |
39.50000 +0.15 |
39.50 | 38.50 | 38.50 | 283,442 |
| 28 Feb 19 |
39.35000 +0.85 |
39.45 | 38.34 | 38.75 | 1,770,369 |
| 27 Feb 19 |
38.50000 +1.35 |
38.70 | 36.15 | 36.15 | 1,154,462 |
| 26 Feb 19 |
37.15000 +0.15 |
38.21 | 36.75 | 36.75 | 81,702 |
| 25 Feb 19 |
37.00000 -0.95 |
37.55 | 36.75 | 37.00 | 205,065 |
| 22 Feb 19 |
37.95000 +0.95 |
38.00 | 37.00 | 37.00 | 265,997 |
| 21 Feb 19 |
37.00000 -0.70 |
38.70 | 36.80 | 37.00 | 598,366 |
| 20 Feb 19 |
37.70000 +0.95 |
37.80 | 36.00 | 36.00 | 262,987 |
| 19 Feb 19 |
36.75000 +0.25 |
36.75 | 35.60 | 35.60 | 129,415 |
| 18 Feb 19 |
36.50000 -0.25 |
36.70 | 35.60 | 35.60 | 93,957 |
| 15 Feb 19 |
36.75000 -0.45 |
36.75 | 34.85 | 35.65 | 639,928 |
| 14 Feb 19 |
37.20000 +0.75 |
37.66 | 36.00 | 36.00 | 328,584 |
| 13 Feb 19 |
36.45000 -0.55 |
38.43 | 36.44 | 36.50 | 441,374 |
| 12 Feb 19 |
37.00000 +0.30 |
37.06 | 36.00 | 36.00 | 319,210 |
| 11 Feb 19 |
36.70000 +0.20 |
37.95 | 36.00 | 36.00 | 250,656 |
| 08 Feb 19 |
36.50000 -0.85 |
37.90 | 36.15 | 36.50 | 563,691 |
| 07 Feb 19 |
37.35000 -0.55 |
38.40 | 36.70 | 36.70 | 1,613,740 |
| 06 Feb 19 |
37.90000 -0.85 |
38.20 | 36.60 | 36.90 | 541,610 |
| 05 Feb 19 |
38.75000 +0.85 |
38.75 | 36.55 | 36.55 | 758,655 |
| 04 Feb 19 |
37.90000 -2.20 |
40.43 | 37.25 | 39.50 | 754,922 |
| 01 Feb 19 |
40.10000 +0.10 |
41.30 | 39.97 | 40.75 | 1,592,845 |
| 31 Jan 19 |
40.00000 +1.75 |
40.30 | 36.60 | 36.60 | 1,303,619 |
| 30 Jan 19 |
38.25000 +0.00 |
38.85 | 38.00 | 38.00 | 910,382 |
| 29 Jan 19 |
38.25000 +1.80 |
39.00 | 35.15 | 35.15 | 38,889,088 |
| 28 Jan 19 |
36.45000 +0.45 |
36.75 | 34.85 | 35.95 | 1,303,171 |
| 25 Jan 19 |
36.00000 +1.00 |
36.00 | 33.50 | 33.50 | 1,682,921 |
| 24 Jan 19 |
35.00000 -0.85 |
35.43 | 34.90 | 35.10 | 1,135,204 |
| 23 Jan 19 |
35.85000 +0.85 |
35.85 | 33.50 | 33.50 | 645,709 |
| 22 Jan 19 |
35.00000 +0.40 |
35.30 | 33.61 | 34.35 | 686,003 |
| 21 Jan 19 |
34.60000 -0.40 |
35.00 | 34.10 | 34.10 | 115,406 |
| 18 Jan 19 |
35.00000 +0.00 |
35.05 | 33.50 | 33.50 | 2,859,009 |
| 17 Jan 19 |
35.00000 +0.95 |
35.15 | 33.40 | 34.00 | 766,665 |
| 16 Jan 19 |
34.05000 +0.55 |
35.20 | 32.72 | 34.45 | 561,780 |
| 15 Jan 19 |
33.50000 -0.50 |
33.54 | 32.50 | 32.50 | 102,191 |
| 14 Jan 19 |
34.00000 +0.00 |
34.70 | 32.55 | 32.55 | 103,678 |
| 11 Jan 19 |
34.00000 +0.30 |
35.00 | 33.60 | 35.00 | 2,870,288 |
| 10 Jan 19 |
33.70000 +0.05 |
34.95 | 33.55 | 33.75 | 269,016 |
| 09 Jan 19 |
33.65000 -0.35 |
34.00 | 32.50 | 32.50 | 155,712 |
| 08 Jan 19 |
34.00000 -0.15 |
35.00 | 33.21 | 35.00 | 873,285 |
| 07 Jan 19 |
34.15000 -0.75 |
34.90 | 34.00 | 34.90 | 200,235 |
| 04 Jan 19 |
34.90000 +0.25 |
34.90 | 33.41 | 33.95 | 274,935 |
| 03 Jan 19 |
34.65000 +1.25 |
34.65 | 32.00 | 32.00 | 353,937 |
| 02 Jan 19 |
33.40000 +0.40 |
33.40 | 30.86 | 32.80 | 1,368,668 |
| 31 Dec 18 |
33.00000 +2.30 |
33.00 | 31.25 | 32.00 | 308,756 |
| 28 Dec 18 |
30.70000 +0.70 |
31.66 | 30.70 | 31.00 | 298,789 |
| 27 Dec 18 |
30.00000 -0.50 |
31.58 | 29.45 | 30.50 | 699,393 |
| 24 Dec 18 |
30.50000 -0.50 |
31.80 | 30.50 | 31.80 | 151,530 |
| 21 Dec 18 |
31.00000 -0.80 |
33.25 | 30.20 | 33.25 | 1,937,771 |
| 20 Dec 18 |
31.80000 -1.20 |
34.13 | 31.80 | 32.40 | 326,913 |
| 19 Dec 18 |
33.00000 +0.00 |
33.73 | 32.00 | 32.00 | 677,560 |
| 18 Dec 18 |
33.00000 +0.00 |
33.86 | 32.05 | 32.05 | 168,751 |
| 17 Dec 18 |
33.00000 -1.00 |
34.00 | 32.94 | 34.00 | 469,629 |
| 14 Dec 18 |
34.00000 +0.00 |
34.00 | 33.30 | 33.35 | 485,436 |
| 13 Dec 18 |
34.00000 +0.00 |
34.90 | 33.75 | 34.90 | 132,742 |
| 12 Dec 18 |
34.00000 -0.15 |
34.90 | 33.85 | 34.90 | 2,632,605 |
| 11 Dec 18 |
34.15000 +0.00 |
34.72 | 33.80 | 34.00 | 1,595,991 |
| 10 Dec 18 |
34.15000 -0.85 |
34.91 | 34.15 | 34.75 | 144,616 |
| 07 Dec 18 |
35.00000 +0.95 |
35.30 | 34.08 | 34.30 | 410,617 |
| 06 Dec 18 |
34.05000 -0.75 |
34.80 | 34.05 | 34.80 | 191,613 |
| 05 Dec 18 |
34.80000 -0.15 |
34.95 | 33.75 | 34.95 | 462,413 |
| 04 Dec 18 |
34.95000 -1.05 |
36.68 | 34.65 | 36.00 | 2,691,935 |
| 03 Dec 18 |
36.00000 +0.25 |
37.20 | 35.15 | 36.80 | 909,405 |
| 30 Nov 18 |
35.75000 -0.50 |
36.65 | 35.45 | 36.65 | 904,578 |
| 29 Nov 18 |
36.25000 +0.00 |
36.59 | 36.25 | 36.25 | 209,135 |
| 28 Nov 18 |
36.25000 -0.80 |
37.50 | 36.04 | 37.50 | 269,610 |
| 27 Nov 18 |
37.05000 -0.45 |
37.65 | 36.85 | 37.50 | 400,716 |
| 26 Nov 18 |
37.50000 +1.15 |
37.90 | 36.48 | 37.00 | 464,949 |
| 23 Nov 18 |
36.35000 -0.70 |
37.93 | 35.79 | 37.55 | 1,465,993 |
| 22 Nov 18 |
37.05000 +0.05 |
37.20 | 36.20 | 36.50 | 1,761,539 |
| 21 Nov 18 |
37.00000 +0.00 |
38.60 | 36.55 | 38.50 | 2,177,881 |
| 20 Nov 18 |
37.00000 +0.05 |
37.75 | 35.30 | 37.75 | 261,247 |
| 19 Nov 18 |
36.95000 -0.40 |
38.22 | 35.40 | 37.45 | 1,581,931 |
| 16 Nov 18 |
37.35000 -0.55 |
38.10 | 36.50 | 38.10 | 149,594 |
| 15 Nov 18 |
37.90000 +0.25 |
37.90 | 36.50 | 37.25 | 385,527 |
| 14 Nov 18 |
37.65000 -1.00 |
39.25 | 37.65 | 38.40 | 544,318 |
| 13 Nov 18 |
38.65000 +0.55 |
39.50 | 38.00 | 39.50 | 1,139,280 |
| 12 Nov 18 |
38.10000 -1.15 |
39.23 | 38.10 | 39.05 | 343,159 |
| 09 Nov 18 |
39.25000 -0.10 |
39.25 | 38.00 | 38.65 | 634,207 |
| 08 Nov 18 |
39.35000 -0.20 |
40.50 | 38.59 | 40.50 | 760,093 |
| 07 Nov 18 |
39.55000 +0.15 |
40.15 | 38.91 | 39.80 | 465,554 |
| 06 Nov 18 |
39.40000 +0.25 |
40.00 | 38.44 | 39.10 | 238,198 |
| 05 Nov 18 |
39.15000 +0.15 |
39.50 | 38.00 | 38.80 | 312,235 |
| 02 Nov 18 |
39.00000 +0.00 |
39.37 | 38.49 | 39.15 | 210,048 |
| 01 Nov 18 |
39.00000 +0.90 |
39.20 | 38.63 | 38.90 | 340,283 |
| 31 Oct 18 |
38.10000 +0.20 |
39.00 | 38.07 | 38.20 | 378,222 |
| 30 Oct 18 |
37.90000 +0.40 |
38.53 | 37.43 | 37.50 | 473,629 |
| 29 Oct 18 |
37.50000 -0.50 |
38.50 | 37.00 | 38.00 | 225,017 |
| 26 Oct 18 |
38.00000 +0.05 |
38.00 | 37.40 | 37.65 | 453,659 |
| 25 Oct 18 |
37.95000 +0.00 |
38.30 | 37.75 | 37.90 | 192,098 |
| 24 Oct 18 |
37.95000 +0.35 |
38.57 | 36.85 | 38.55 | 951,954 |
| 23 Oct 18 |
37.60000 -2.40 |
39.87 | 37.60 | 39.85 | 721,869 |
| 22 Oct 18 |
40.00000 +0.80 |
41.25 | 39.10 | 41.25 | 114,368 |
| 19 Oct 18 |
39.20000 -0.75 |
40.52 | 39.10 | 39.10 | 769,521 |
| 18 Oct 18 |
39.95000 -0.05 |
40.45 | 39.30 | 40.40 | 313,837 |
| 17 Oct 18 |
40.00000 +0.00 |
40.30 | 39.50 | 39.80 | 254,822 |
| 16 Oct 18 |
40.00000 -0.10 |
40.85 | 39.55 | 40.85 | 511,969 |
| 15 Oct 18 |
40.10000 -1.40 |
41.30 | 39.80 | 40.00 | 1,637,676 |
| 12 Oct 18 |
41.50000 +0.00 |
41.65 | 40.45 | 41.45 | 355,626 |
| 11 Oct 18 |
41.50000 -0.50 |
41.65 | 40.00 | 40.00 | 462,099 |
| 10 Oct 18 |
42.00000 +0.40 |
42.40 | 40.26 | 42.40 | 330,698 |
| 09 Oct 18 |
41.60000 -0.75 |
41.65 | 40.00 | 41.10 | 477,148 |
| 08 Oct 18 |
42.35000 +0.50 |
42.35 | 40.05 | 41.05 | 559,935 |
| 05 Oct 18 |
41.85000 -0.15 |
43.75 | 41.19 | 43.75 | 221,786 |
| 04 Oct 18 |
42.00000 +0.05 |
42.50 | 41.52 | 42.45 | 419,364 |
| 03 Oct 18 |
41.95000 -0.25 |
42.50 | 41.35 | 42.50 | 832,328 |
| 02 Oct 18 |
42.20000 +0.00 |
42.40 | 41.50 | 42.40 | 358,518 |
| 01 Oct 18 |
42.20000 -0.15 |
42.70 | 42.00 | 42.15 | 829,039 |
| 28 Sep 18 |
42.35000 -0.15 |
42.81 | 42.00 | 42.50 | 899,971 |
| 27 Sep 18 |
42.50000 -0.10 |
42.75 | 41.25 | 41.25 | 422,604 |
| 26 Sep 18 |
42.60000 -0.25 |
43.05 | 42.35 | 42.70 | 1,071,437 |
| 25 Sep 18 |
42.85000 +0.30 |
42.90 | 42.30 | 42.50 | 375,469 |
| 24 Sep 18 |
42.55000 +0.55 |
42.95 | 41.45 | 41.45 | 569,671 |
| 21 Sep 18 |
42.00000 +0.15 |
43.00 | 41.54 | 43.00 | 809,339 |
| 20 Sep 18 |
41.85000 -0.55 |
42.62 | 41.25 | 41.25 | 218,091 |
| 19 Sep 18 |
42.40000 -0.50 |
43.00 | 41.45 | 43.00 | 371,678 |
| 18 Sep 18 |
42.90000 +0.20 |
43.15 | 41.30 | 41.30 | 357,283 |
| 17 Sep 18 |
42.70000 +0.50 |
43.30 | 42.10 | 43.30 | 178,443 |
| 14 Sep 18 |
42.20000 -1.15 |
43.10 | 42.00 | 43.05 | 101,142 |
| 13 Sep 18 |
43.35000 +0.95 |
43.35 | 41.95 | 42.35 | 365,600 |
| 12 Sep 18 |
42.40000 +0.05 |
43.15 | 41.70 | 43.15 | 376,355 |
| 11 Sep 18 |
42.35000 -0.65 |
43.10 | 42.20 | 42.80 | 318,717 |
| 10 Sep 18 |
43.00000 -0.50 |
43.45 | 42.66 | 43.35 | 760,336 |
| 07 Sep 18 |
43.50000 +0.70 |
43.50 | 41.50 | 43.05 | 477,036 |
| 06 Sep 18 |
42.80000 +0.95 |
43.00 | 41.25 | 41.25 | 229,641 |
| 05 Sep 18 |
41.85000 +0.60 |
43.00 | 41.41 | 42.50 | 512,031 |
| 04 Sep 18 |
41.25000 -0.90 |
41.95 | 41.25 | 41.40 | 200,706 |
| 03 Sep 18 |
42.15000 -0.05 |
42.55 | 41.53 | 41.95 | 184,102 |
| 31 Aug 18 |
42.20000 +0.00 |
42.70 | 41.50 | 41.50 | 638,947 |
| 30 Aug 18 |
42.20000 +0.00 |
43.00 | 41.80 | 42.30 | 431,865 |
| 29 Aug 18 |
42.20000 +0.20 |
42.60 | 41.25 | 41.25 | 361,065 |
| 28 Aug 18 |
42.00000 -1.10 |
42.60 | 41.00 | 41.40 | 362,200 |
| 24 Aug 18 |
43.10000 +0.60 |
43.75 | 41.85 | 42.50 | 511,963 |
| 23 Aug 18 |
42.50000 +0.90 |
42.50 | 40.00 | 40.00 | 945,967 |
| 22 Aug 18 |
41.60000 -0.05 |
42.10 | 41.20 | 41.75 | 377,549 |
| 21 Aug 18 |
41.65000 +1.05 |
42.30 | 40.23 | 41.20 | 627,947 |
| 20 Aug 18 |
40.60000 -1.80 |
42.90 | 39.97 | 42.55 | 717,119 |
| 17 Aug 18 |
42.40000 -0.55 |
43.15 | 42.05 | 43.10 | 161,575 |
| 16 Aug 18 |
42.95000 -0.45 |
44.30 | 42.70 | 44.30 | 376,636 |
| 15 Aug 18 |
43.40000 +0.35 |
43.40 | 42.35 | 42.50 | 521,313 |
| 14 Aug 18 |
43.05000 +0.85 |
43.25 | 41.73 | 42.15 | 1,149,802 |
| 13 Aug 18 |
42.20000 +0.25 |
42.50 | 40.75 | 40.75 | 451,241 |
| 10 Aug 18 |
41.95000 -0.20 |
42.00 | 41.10 | 42.00 | 168,000 |
| 09 Aug 18 |
42.15000 +0.95 |
42.25 | 41.45 | 42.25 | 360,095 |
| 08 Aug 18 |
41.20000 +0.25 |
41.50 | 40.75 | 41.25 | 675,984 |
| 07 Aug 18 |
40.95000 +0.25 |
41.00 | 40.32 | 40.50 | 502,557 |
| 06 Aug 18 |
40.70000 +0.25 |
41.00 | 40.35 | 40.80 | 351,360 |
| 03 Aug 18 |
40.45000 -0.75 |
41.75 | 40.35 | 41.75 | 408,113 |
| 02 Aug 18 |
41.20000 -0.15 |
41.80 | 41.05 | 41.40 | 392,725 |
| 01 Aug 18 |
41.35000 +0.20 |
42.20 | 41.06 | 41.40 | 1,239,449 |
| 31 Jul 18 |
41.15000 -0.70 |
42.51 | 41.05 | 42.00 | 1,369,351 |
| 30 Jul 18 |
41.85000 -0.15 |
43.36 | 41.75 | 41.95 | 522,722 |
| 27 Jul 18 |
42.00000 +0.00 |
44.00 | 41.65 | 44.00 | 852,059 |
| 26 Jul 18 |
42.00000 -0.75 |
42.90 | 41.70 | 42.55 | 853,818 |
| 25 Jul 18 |
42.75000 -0.25 |
43.95 | 42.25 | 43.95 | 1,978,306 |
| 24 Jul 18 |
43.00000 -0.75 |
45.85 | 41.96 | 45.85 | 659,773 |
| 23 Jul 18 |
43.75000 -0.50 |
44.60 | 43.50 | 43.50 | 817,866 |
| 20 Jul 18 |
44.25000 -0.40 |
45.30 | 43.65 | 44.80 | 1,054,304 |
| 19 Jul 18 |
44.65000 -0.20 |
45.79 | 44.25 | 45.50 | 2,923,314 |
| 18 Jul 18 |
44.85000 -2.00 |
46.50 | 42.49 | 46.50 | 5,892,504 |
| 17 Jul 18 |
46.85000 +0.10 |
46.85 | 46.19 | 46.75 | 2,082,289 |
| 16 Jul 18 |
46.75000 +0.30 |
46.86 | 45.58 | 46.00 | 1,470,253 |
| 13 Jul 18 |
46.45000 +0.35 |
46.50 | 45.73 | 46.00 | 5,259,257 |
| 12 Jul 18 |
46.10000 +1.10 |
46.50 | 45.20 | 45.85 | 952,407 |
| 11 Jul 18 |
45.00000 -1.15 |
46.75 | 44.79 | 46.40 | 4,017,583 |
| 10 Jul 18 |
46.15000 +4.15 |
46.15 | 41.16 | 42.00 | 3,694,267 |
| 09 Jul 18 |
42.00000 +1.25 |
42.00 | 40.16 | 40.45 | 1,141,692 |
| 06 Jul 18 |
40.75000 +0.45 |
41.50 | 39.72 | 40.00 | 543,231 |
| 05 Jul 18 |
40.30000 +0.30 |
40.30 | 38.75 | 39.50 | 7,906,520 |
| 04 Jul 18 |
40.00000 +0.90 |
40.00 | 38.40 | 38.95 | 604,203 |
| 03 Jul 18 |
39.10000 +0.75 |
39.10 | 37.50 | 37.50 | 396,706 |
| 02 Jul 18 |
38.35000 +0.45 |
38.40 | 36.75 | 36.75 | 388,241 |
| 29 Jun 18 |
37.90000 +1.00 |
38.45 | 36.75 | 36.75 | 418,069 |
| 28 Jun 18 |
36.90000 -0.70 |
38.25 | 36.75 | 36.75 | 393,500 |
| 27 Jun 18 |
37.60000 +0.85 |
38.45 | 36.90 | 37.35 | 543,156 |
| 26 Jun 18 |
36.75000 -1.80 |
38.94 | 36.75 | 38.55 | 473,817 |
| 25 Jun 18 |
38.55000 +1.40 |
39.15 | 37.89 | 38.80 | 522,323 |
| 22 Jun 18 |
37.15000 -2.35 |
39.75 | 37.15 | 39.25 | 4,710,819 |
| 21 Jun 18 |
39.50000 -0.30 |
40.37 | 39.25 | 39.90 | 626,388 |
| 20 Jun 18 |
39.80000 +0.20 |
39.95 | 39.35 | 39.85 | 920,802 |
| 19 Jun 18 |
39.60000 -0.40 |
41.00 | 37.65 | 41.00 | 746,674 |
| 18 Jun 18 |
40.00000 +0.40 |
41.00 | 39.20 | 41.00 | 631,834 |
| 15 Jun 18 |
39.60000 +0.30 |
40.50 | 39.60 | 40.50 | 617,854 |
| 14 Jun 18 |
39.30000 +0.00 |
40.11 | 39.25 | 39.25 | 294,215 |
| 13 Jun 18 |
39.30000 +0.05 |
41.00 | 39.30 | 41.00 | 249,752 |
| 12 Jun 18 |
39.25000 -0.65 |
41.00 | 39.25 | 41.00 | 1,932,198 |
| 11 Jun 18 |
39.90000 +0.25 |
40.55 | 39.80 | 40.50 | 394,035 |
| 08 Jun 18 |
39.65000 -0.05 |
40.50 | 39.65 | 40.50 | 290,629 |
| 07 Jun 18 |
39.70000 -0.10 |
39.85 | 39.25 | 39.50 | 406,365 |
| 06 Jun 18 |
39.80000 -0.45 |
40.50 | 39.45 | 40.50 | 357,558 |
| 05 Jun 18 |
40.25000 +0.05 |
40.50 | 39.35 | 40.25 | 559,629 |
| 04 Jun 18 |
40.20000 +0.10 |
40.25 | 39.49 | 40.25 | 824,602 |
| 01 Jun 18 |
40.10000 +0.10 |
40.25 | 39.50 | 40.25 | 1,013,608 |
| 31 May 18 |
40.00000 +0.70 |
40.00 | 39.05 | 39.85 | 1,991,243 |
| 30 May 18 |
39.30000 +0.40 |
39.65 | 38.85 | 39.50 | 742,902 |
| 29 May 18 |
38.90000 +0.35 |
39.50 | 38.60 | 39.50 | 910,943 |
| 25 May 18 |
38.55000 -0.25 |
39.50 | 38.40 | 39.50 | 2,180,089 |
| 24 May 18 |
38.80000 -0.15 |
39.35 | 38.50 | 38.95 | 664,225 |
| 23 May 18 |
38.95000 +1.20 |
39.25 | 37.52 | 38.50 | 1,284,644 |
| 22 May 18 |
37.75000 +0.05 |
38.25 | 37.00 | 37.00 | 1,085,615 |
| 21 May 18 |
37.70000 -0.25 |
38.66 | 37.24 | 38.50 | 574,917 |
| 18 May 18 |
37.95000 +0.20 |
38.20 | 36.85 | 37.70 | 1,581,762 |
| 17 May 18 |
37.75000 +0.50 |
38.00 | 36.50 | 37.90 | 1,552,920 |
| 16 May 18 |
37.25000 -0.75 |
39.50 | 37.04 | 39.50 | 873,282 |
| 15 May 18 |
38.00000 +0.25 |
40.02 | 37.85 | 39.25 | 4,460,493 |
| 14 May 18 |
37.75000 -0.20 |
37.94 | 36.48 | 37.85 | 1,625,909 |
| 11 May 18 |
37.95000 +1.25 |
38.00 | 36.45 | 38.00 | 706,600 |
| 10 May 18 |
36.70000 +0.35 |
38.00 | 36.45 | 38.00 | 484,559 |
| 09 May 18 |
36.35000 +0.25 |
37.80 | 35.80 | 37.80 | 639,832 |
| 08 May 18 |
36.10000 -0.90 |
39.00 | 35.80 | 39.00 | 1,180,954 |
| 04 May 18 |
37.00000 -0.30 |
37.72 | 36.90 | 37.05 | 913,429 |
| 03 May 18 |
37.30000 -0.05 |
38.00 | 37.05 | 38.00 | 426,479 |
| 02 May 18 |
37.35000 -0.65 |
38.00 | 37.20 | 38.00 | 1,248,123 |
| 01 May 18 |
38.00000 +0.55 |
38.00 | 37.55 | 38.00 | 241,193 |
| 30 Apr 18 |
37.45000 -0.95 |
38.20 | 37.35 | 38.20 | 619,301 |
| 27 Apr 18 |
38.40000 -0.30 |
38.40 | 37.80 | 38.40 | 499,572 |
| 26 Apr 18 |
38.70000 +0.75 |
38.70 | 36.52 | 38.00 | 20,639,528 |
| 25 Apr 18 |
37.95000 +0.10 |
38.00 | 36.15 | 38.00 | 349,114 |
| 24 Apr 18 |
37.85000 -0.15 |
38.05 | 37.65 | 38.00 | 893,502 |
| 23 Apr 18 |
38.00000 +0.30 |
38.05 | 36.67 | 38.00 | 34,110,152 |
| 20 Apr 18 |
37.70000 +0.10 |
38.25 | 36.80 | 38.00 | 1,639,223 |
| 19 Apr 18 |
37.60000 -0.20 |
38.50 | 36.56 | 38.00 | 252,274 |
| 18 Apr 18 |
37.80000 -0.05 |
38.50 | 36.66 | 38.50 | 563,302 |
| 17 Apr 18 |
37.85000 +0.55 |
38.38 | 37.01 | 38.00 | 627,695 |
| 16 Apr 18 |
37.30000 -0.60 |
38.17 | 36.53 | 37.95 | 1,402,798 |
| 13 Apr 18 |
37.90000 +0.00 |
38.00 | 36.26 | 37.00 | 395,485 |
| 12 Apr 18 |
37.90000 +0.40 |
38.25 | 37.00 | 38.00 | 657,128 |
| 11 Apr 18 |
37.50000 +0.50 |
38.15 | 36.50 | 38.00 | 757,413 |
| 10 Apr 18 |
37.00000 -0.10 |
38.50 | 36.84 | 38.50 | 266,335 |
| 09 Apr 18 |
37.10000 -0.25 |
38.50 | 36.25 | 38.50 | 756,483 |
| 06 Apr 18 |
37.35000 +0.35 |
38.00 | 36.21 | 38.00 | 230,664 |
| 05 Apr 18 |
37.00000 +0.05 |
38.50 | 36.10 | 38.50 | 502,740 |
| 04 Apr 18 |
36.95000 -0.55 |
39.00 | 36.42 | 39.00 | 413,208 |
| 03 Apr 18 |
37.50000 -0.30 |
37.80 | 36.50 | 36.50 | 751,775 |
| 29 Mar 18 |
37.80000 +0.10 |
38.95 | 37.15 | 37.50 | 933,073 |
| 28 Mar 18 |
37.70000 +0.50 |
38.95 | 36.70 | 38.95 | 1,092,367 |
| 27 Mar 18 |
37.20000 -0.50 |
39.00 | 36.80 | 39.00 | 605,749 |
| 26 Mar 18 |
37.70000 -0.70 |
37.95 | 37.15 | 37.95 | 216,370 |
| 23 Mar 18 |
38.40000 -0.20 |
39.00 | 37.03 | 39.00 | 728,943 |
| 22 Mar 18 |
38.60000 -0.20 |
38.90 | 37.90 | 38.60 | 239,276 |
| 21 Mar 18 |
38.80000 -0.10 |
39.00 | 37.65 | 39.00 | 488,981 |
| 20 Mar 18 |
38.90000 +1.45 |
39.00 | 37.35 | 39.00 | 616,345 |
| 19 Mar 18 |
37.45000 -0.50 |
39.00 | 37.40 | 39.00 | 286,502 |
| 16 Mar 18 |
37.95000 +0.35 |
39.00 | 37.10 | 38.50 | 1,627,073 |
| 15 Mar 18 |
37.60000 -0.90 |
40.50 | 37.30 | 40.50 | 1,090,811 |
| 14 Mar 18 |
38.50000 -0.60 |
39.90 | 38.05 | 38.05 | 627,536 |
| 13 Mar 18 |
39.10000 -0.50 |
40.50 | 38.20 | 40.50 | 492,498 |
| 12 Mar 18 |
39.60000 +0.25 |
40.50 | 38.80 | 40.50 | 281,856 |
| 09 Mar 18 |
39.35000 +0.25 |
40.50 | 38.85 | 40.50 | 598,433 |
| 08 Mar 18 |
39.10000 -0.30 |
40.50 | 38.65 | 40.50 | 1,103,352 |
| 07 Mar 18 |
39.40000 -0.15 |
40.50 | 38.60 | 40.50 | 696,893 |
| 06 Mar 18 |
39.55000 +0.05 |
40.69 | 39.45 | 40.50 | 417,914 |
| 05 Mar 18 |
39.50000 +1.30 |
40.20 | 38.40 | 40.20 | 1,178,996 |
| 02 Mar 18 |
38.20000 -1.20 |
39.90 | 38.20 | 39.90 | 683,474 |
| 01 Mar 18 |
39.40000 +0.25 |
40.50 | 38.80 | 40.50 | 2,311,689 |
| 28 Feb 18 |
39.15000 -1.10 |
41.25 | 39.05 | 41.25 | 1,116,062 |
| 27 Feb 18 |
40.25000 -0.05 |
41.25 | 39.66 | 41.25 | 172,117 |
| 26 Feb 18 |
40.30000 -0.45 |
42.00 | 40.10 | 42.00 | 765,835 |
| 23 Feb 18 |
40.75000 -0.15 |
42.00 | 40.10 | 42.00 | 120,697 |
| 22 Feb 18 |
40.90000 -0.35 |
41.30 | 40.55 | 40.95 | 243,884 |
| 21 Feb 18 |
41.25000 -0.25 |
41.90 | 41.00 | 41.30 | 1,749,593 |
| 20 Feb 18 |
41.50000 +0.00 |
41.50 | 40.15 | 41.50 | 325,334 |
| 19 Feb 18 |
41.50000 -0.20 |
41.50 | 40.25 | 40.25 | 250,394 |
| 16 Feb 18 |
41.70000 +1.05 |
41.70 | 40.65 | 40.65 | 422,259 |
| 15 Feb 18 |
40.65000 +0.10 |
41.50 | 40.00 | 41.50 | 239,368 |
| 14 Feb 18 |
40.55000 -0.40 |
41.50 | 39.93 | 41.50 | 347,534 |
| 13 Feb 18 |
40.95000 -0.05 |
41.50 | 40.55 | 41.50 | 505,109 |
| 12 Feb 18 |
41.00000 +0.55 |
41.33 | 40.03 | 41.00 | 731,023 |
| 09 Feb 18 |
40.45000 +0.10 |
41.00 | 39.75 | 41.00 | 310,524 |
| 08 Feb 18 |
40.35000 +0.20 |
41.00 | 39.74 | 41.00 | 263,710 |
| 07 Feb 18 |
40.15000 +0.25 |
40.80 | 39.55 | 40.00 | 531,268 |
| 06 Feb 18 |
39.90000 -0.65 |
40.50 | 39.50 | 40.50 | 1,458,648 |
| 05 Feb 18 |
40.55000 -0.35 |
40.82 | 40.13 | 40.80 | 538,596 |
| 02 Feb 18 |
40.90000 -0.05 |
41.10 | 40.39 | 40.55 | 298,036 |
| 01 Feb 18 |
40.95000 +0.15 |
41.60 | 40.25 | 40.25 | 186,160 |
| 31 Jan 18 |
40.80000 +0.10 |
42.00 | 40.48 | 40.80 | 438,217 |
| 30 Jan 18 |
40.70000 +0.20 |
40.95 | 40.00 | 40.55 | 413,720 |
| 29 Jan 18 |
40.50000 +0.45 |
40.95 | 40.25 | 40.55 | 501,764 |
| 26 Jan 18 |
40.05000 -0.95 |
42.00 | 40.05 | 42.00 | 371,962 |
| 25 Jan 18 |
41.00000 +0.15 |
42.00 | 39.88 | 42.00 | 231,463 |
| 24 Jan 18 |
40.85000 +0.35 |
41.45 | 39.93 | 41.00 | 279,475 |
| 23 Jan 18 |
40.50000 +0.40 |
41.95 | 39.80 | 41.95 | 527,382 |
| 22 Jan 18 |
40.10000 +0.10 |
42.40 | 40.10 | 42.40 | 709,543 |
| 19 Jan 18 |
40.00000 -2.00 |
42.98 | 40.00 | 41.75 | 1,066,320 |
| 18 Jan 18 |
42.00000 -1.85 |
44.15 | 41.94 | 43.60 | 430,309 |
| 17 Jan 18 |
43.85000 -0.15 |
45.00 | 43.55 | 45.00 | 463,540 |
| 16 Jan 18 |
44.00000 +1.25 |
45.37 | 43.50 | 43.95 | 1,665,216 |
| 15 Jan 18 |
42.75000 +1.40 |
43.88 | 42.07 | 43.00 | 488,127 |
| 12 Jan 18 |
41.35000 -0.35 |
42.00 | 40.87 | 41.30 | 290,192 |
| 11 Jan 18 |
41.70000 +0.20 |
42.00 | 40.86 | 41.90 | 221,411 |
| 10 Jan 18 |
41.50000 +1.35 |
42.00 | 40.65 | 42.00 | 189,873 |
| 09 Jan 18 |
40.15000 -0.45 |
42.45 | 40.15 | 42.00 | 321,191 |
| 08 Jan 18 |
40.60000 +0.00 |
42.00 | 40.55 | 42.00 | 676,363 |
| 05 Jan 18 |
40.60000 -3.00 |
43.35 | 40.16 | 42.10 | 1,603,098 |
| 04 Jan 18 |
43.60000 +0.50 |
43.80 | 42.13 | 42.95 | 365,332 |
| 03 Jan 18 |
43.10000 +0.50 |
43.45 | 41.93 | 43.00 | 693,214 |
| 02 Jan 18 |
42.60000 -0.15 |
43.00 | 41.48 | 42.10 | 445,579 |
| 29 Dec 17 |
42.75000 +0.00 |
42.75 | 42.00 | 42.75 | 201,378 |
| 28 Dec 17 |
42.75000 +0.00 |
43.00 | 41.64 | 43.00 | 372,259 |
| 27 Dec 17 |
42.75000 +0.50 |
42.75 | 41.00 | 41.00 | 483,251 |
| 22 Dec 17 |
42.25000 +0.25 |
42.50 | 41.50 | 41.50 | 260,254 |
| 21 Dec 17 |
42.00000 +0.00 |
42.50 | 41.25 | 42.50 | 870,937 |
| 20 Dec 17 |
42.00000 -0.25 |
42.25 | 41.64 | 42.25 | 229,971 |
| 19 Dec 17 |
42.25000 +0.50 |
43.00 | 41.50 | 43.00 | 383,618 |
| 18 Dec 17 |
41.75000 +0.25 |
43.00 | 41.25 | 43.00 | 717,305 |
| 15 Dec 17 |
41.50000 -1.00 |
43.50 | 41.25 | 43.50 | 1,248,307 |
| 14 Dec 17 |
42.50000 +0.25 |
42.50 | 41.00 | 41.00 | 245,813 |
| 13 Dec 17 |
42.25000 +0.25 |
43.50 | 41.50 | 43.50 | 275,883 |
| 12 Dec 17 |
42.00000 +0.25 |
43.00 | 41.48 | 43.00 | 303,918 |
| 11 Dec 17 |
41.75000 +0.00 |
42.03 | 41.00 | 41.50 | 558,082 |
| 08 Dec 17 |
41.75000 -0.75 |
43.50 | 41.50 | 43.50 | 206,144 |
| 07 Dec 17 |
42.50000 +1.00 |
42.55 | 41.63 | 42.50 | 690,481 |
| 06 Dec 17 |
41.50000 -0.50 |
43.00 | 41.00 | 43.00 | 160,256 |
| 05 Dec 17 |
42.00000 +0.50 |
43.00 | 41.25 | 43.00 | 178,858 |
| 04 Dec 17 |
41.50000 -1.25 |
44.00 | 41.50 | 44.00 | 430,171 |
| 01 Dec 17 |
42.75000 -0.25 |
43.25 | 41.00 | 41.00 | 1,749,813 |
| 30 Nov 17 |
43.00000 +1.00 |
43.00 | 41.00 | 41.00 | 981,753 |
| 29 Nov 17 |
42.00000 +0.00 |
43.00 | 41.75 | 43.00 | 472,400 |
| 28 Nov 17 |
42.00000 +0.00 |
42.75 | 41.26 | 42.00 | 680,176 |
| 27 Nov 17 |
42.00000 +0.25 |
42.25 | 41.25 | 41.25 | 593,708 |
| 24 Nov 17 |
41.75000 +0.25 |
41.75 | 40.86 | 41.50 | 118,959 |
| 23 Nov 17 |
41.50000 +0.50 |
42.00 | 40.55 | 42.00 | 341,267 |
| 22 Nov 17 |
41.00000 -0.50 |
43.00 | 40.58 | 43.00 | 686,757 |
| 21 Nov 17 |
41.50000 -0.50 |
43.00 | 41.00 | 43.00 | 566,453 |
| 20 Nov 17 |
42.00000 -0.75 |
43.00 | 41.00 | 42.75 | 596,865 |
| 17 Nov 17 |
42.75000 +1.50 |
42.75 | 40.25 | 42.25 | 1,842,985 |
| 16 Nov 17 |
41.25000 +2.50 |
41.25 | 38.98 | 40.00 | 2,864,414 |
| 15 Nov 17 |
38.75000 +2.25 |
39.75 | 38.00 | 38.00 | 2,126,277 |
| 14 Nov 17 |
36.50000 -2.00 |
39.50 | 36.50 | 38.50 | 1,464,405 |
| 13 Nov 17 |
38.50000 +0.00 |
39.25 | 37.63 | 37.75 | 186,701 |
| 10 Nov 17 |
38.50000 +0.25 |
39.07 | 37.13 | 38.25 | 830,012 |
| 09 Nov 17 |
38.25000 -1.25 |
39.50 | 38.25 | 39.25 | 525,275 |
| 08 Nov 17 |
39.50000 -0.25 |
40.25 | 39.00 | 39.00 | 168,983 |
| 07 Nov 17 |
39.75000 +1.00 |
40.25 | 39.25 | 39.75 | 421,846 |
| 06 Nov 17 |
38.75000 -2.25 |
41.05 | 38.75 | 41.00 | 723,411 |
| 03 Nov 17 |
41.00000 +1.25 |
41.00 | 38.25 | 38.25 | 441,660 |
| 02 Nov 17 |
39.75000 +0.75 |
39.75 | 39.00 | 39.00 | 152,856 |
| 01 Nov 17 |
39.00000 -0.25 |
39.75 | 38.74 | 39.75 | 593,264 |
| 31 Oct 17 |
39.25000 -1.00 |
40.50 | 39.25 | 40.50 | 461,659 |
| 30 Oct 17 |
40.25000 +1.00 |
40.25 | 39.25 | 40.00 | 614,158 |
| 27 Oct 17 |
39.25000 -0.50 |
41.00 | 38.88 | 41.00 | 1,215,461 |
| 26 Oct 17 |
39.75000 +1.00 |
40.00 | 38.75 | 38.75 | 491,964 |
| 25 Oct 17 |
38.75000 -1.25 |
40.00 | 38.75 | 39.50 | 714,037 |
| 24 Oct 17 |
40.00000 +0.50 |
40.00 | 39.50 | 40.00 | 230,393 |
| 23 Oct 17 |
39.50000 -0.50 |
40.00 | 39.50 | 40.00 | 270,629 |
| 20 Oct 17 |
40.00000 +0.25 |
40.00 | 39.20 | 40.00 | 193,118 |
| 19 Oct 17 |
39.75000 +0.00 |
40.06 | 38.76 | 39.75 | 934,116 |
| 18 Oct 17 |
39.75000 +1.75 |
39.99 | 38.00 | 39.00 | 609,424 |
| 17 Oct 17 |
38.00000 -1.00 |
39.10 | 38.00 | 39.00 | 254,286 |
| 16 Oct 17 |
39.00000 -0.50 |
39.50 | 38.71 | 39.25 | 443,344 |
| 13 Oct 17 |
39.50000 -0.25 |
39.50 | 38.75 | 39.50 | 326,938 |
| 12 Oct 17 |
39.75000 -0.25 |
39.75 | 38.50 | 38.50 | 151,294 |
| 11 Oct 17 |
40.00000 +0.75 |
40.75 | 39.00 | 39.00 | 273,633 |
| 10 Oct 17 |
39.25000 +0.25 |
40.75 | 38.88 | 40.75 | 382,514 |
| 09 Oct 17 |
39.00000 +0.00 |
40.95 | 38.50 | 39.00 | 926,082 |
| 06 Oct 17 |
39.00000 +0.50 |
40.31 | 38.83 | 39.00 | 1,169,053 |
| 05 Oct 17 |
38.50000 -2.25 |
41.00 | 38.50 | 40.50 | 2,536,669 |
| 04 Oct 17 |
40.75000 +0.25 |
40.75 | 39.50 | 40.00 | 691,925 |
| 03 Oct 17 |
40.50000 -0.50 |
42.00 | 39.50 | 42.00 | 392,558 |
| 02 Oct 17 |
41.00000 -1.00 |
41.87 | 40.75 | 41.00 | 270,507 |
| 29 Sep 17 |
42.00000 +1.75 |
42.00 | 40.25 | 40.25 | 634,168 |
| 28 Sep 17 |
40.25000 +0.25 |
41.28 | 40.00 | 41.00 | 399,034 |
| 27 Sep 17 |
40.00000 +0.00 |
40.85 | 40.00 | 40.50 | 207,825 |
| 26 Sep 17 |
40.00000 +0.00 |
40.75 | 40.00 | 40.50 | 150,638 |
| 25 Sep 17 |
40.00000 +0.00 |
42.00 | 40.00 | 42.00 | 146,384 |
| 22 Sep 17 |
40.00000 -0.25 |
40.57 | 39.89 | 40.50 | 533,913 |
| 21 Sep 17 |
40.25000 +0.25 |
40.25 | 39.50 | 39.50 | 303,465 |
| 20 Sep 17 |
40.00000 +0.00 |
40.50 | 40.00 | 40.50 | 194,842 |
| 19 Sep 17 |
40.00000 -0.50 |
41.61 | 39.75 | 41.00 | 480,083 |
| 18 Sep 17 |
40.50000 +0.00 |
41.61 | 40.50 | 40.75 | 153,656 |
| 15 Sep 17 |
40.50000 -1.00 |
41.40 | 40.49 | 41.00 | 1,080,186 |
| 14 Sep 17 |
41.50000 +1.50 |
42.00 | 40.50 | 42.00 | 289,427 |
| 13 Sep 17 |
40.00000 -2.00 |
42.00 | 40.00 | 42.00 | 960,029 |
| 12 Sep 17 |
42.00000 +1.25 |
42.00 | 40.56 | 42.00 | 127,755 |
| 11 Sep 17 |
40.75000 +0.25 |
41.75 | 40.00 | 41.00 | 888,664 |
| 08 Sep 17 |
40.50000 -1.00 |
42.01 | 40.50 | 42.00 | 1,204,792 |
| 07 Sep 17 |
41.50000 +0.75 |
42.00 | 40.50 | 40.50 | 565,393 |
| 06 Sep 17 |
40.75000 +0.75 |
41.50 | 40.00 | 41.50 | 834,035 |
| 05 Sep 17 |
40.00000 +0.25 |
40.50 | 39.86 | 40.50 | 532,136 |
| 04 Sep 17 |
39.75000 +0.00 |
40.50 | 39.50 | 39.50 | 414,348 |
| 01 Sep 17 |
39.75000 -1.75 |
41.50 | 39.68 | 41.50 | 631,492 |
| 31 Aug 17 |
41.50000 +2.00 |
41.50 | 40.25 | 40.25 | 237,380 |
| 30 Aug 17 |
39.50000 -0.25 |
40.50 | 39.25 | 40.00 | 382,436 |
| 29 Aug 17 |
39.75000 -0.25 |
40.70 | 39.31 | 39.75 | 760,307 |
| 25 Aug 17 |
40.00000 -0.25 |
40.75 | 39.75 | 40.50 | 1,659,795 |
| 24 Aug 17 |
40.25000 +0.25 |
40.75 | 39.75 | 40.50 | 1,275,899 |
| 23 Aug 17 |
40.00000 +0.50 |
40.25 | 38.00 | 38.00 | 1,207,468 |
| 22 Aug 17 |
39.50000 +0.75 |
40.25 | 38.50 | 39.50 | 1,861,019 |
| 21 Aug 17 |
38.75000 +0.25 |
39.50 | 38.75 | 39.00 | 419,000 |
| 18 Aug 17 |
38.50000 -1.00 |
39.50 | 38.50 | 39.50 | 1,379,915 |
| 17 Aug 17 |
39.50000 -0.50 |
40.50 | 39.00 | 40.50 | 686,581 |
| 16 Aug 17 |
40.00000 +0.75 |
40.25 | 39.55 | 40.00 | 350,488 |
| 15 Aug 17 |
39.25000 -0.50 |
40.00 | 39.00 | 39.75 | 524,173 |
| 14 Aug 17 |
39.75000 +0.25 |
40.00 | 38.72 | 39.50 | 268,009 |
| 11 Aug 17 |
39.50000 +0.25 |
40.25 | 38.25 | 39.25 | 735,832 |
| 10 Aug 17 |
39.25000 -0.50 |
39.50 | 39.03 | 39.50 | 290,213 |
| 09 Aug 17 |
39.75000 +0.25 |
40.25 | 39.25 | 40.25 | 126,726 |
| 08 Aug 17 |
39.50000 +0.25 |
40.00 | 39.50 | 39.75 | 109,926 |
| 07 Aug 17 |
39.25000 +0.25 |
40.00 | 38.75 | 39.00 | 231,954 |
| 04 Aug 17 |
39.00000 -0.50 |
39.50 | 38.25 | 38.25 | 257,146 |
| 03 Aug 17 |
39.50000 +0.75 |
40.00 | 38.75 | 39.25 | 281,996 |
| 02 Aug 17 |
38.75000 +0.00 |
39.25 | 38.50 | 38.75 | 170,420 |
| 01 Aug 17 |
38.75000 -0.50 |
40.25 | 38.25 | 40.25 | 264,957 |
| 31 Jul 17 |
39.25000 +0.00 |
40.00 | 38.50 | 40.00 | 274,198 |
| 28 Jul 17 |
39.25000 -0.25 |
40.50 | 38.75 | 40.50 | 305,655 |
| 27 Jul 17 |
39.50000 +0.00 |
40.50 | 39.50 | 40.50 | 382,874 |
| 26 Jul 17 |
39.50000 -0.25 |
39.75 | 39.25 | 39.75 | 412,173 |
| 25 Jul 17 |
39.75000 -0.25 |
40.00 | 39.00 | 39.00 | 161,236 |
| 24 Jul 17 |
40.00000 -0.50 |
40.00 | 38.50 | 39.00 | 381,670 |
| 21 Jul 17 |
40.50000 +0.50 |
40.50 | 39.25 | 40.25 | 375,762 |
| 20 Jul 17 |
40.00000 +1.25 |
40.25 | 39.00 | 39.50 | 922,441 |
| 19 Jul 17 |
38.75000 -1.25 |
40.75 | 38.75 | 40.25 | 818,346 |
| 18 Jul 17 |
40.00000 +0.50 |
40.25 | 39.00 | 40.00 | 170,285 |
| 17 Jul 17 |
39.50000 +0.00 |
40.00 | 38.75 | 40.00 | 352,563 |
| 14 Jul 17 |
39.50000 +0.00 |
39.75 | 38.50 | 39.00 | 549,038 |
| 13 Jul 17 |
39.50000 +0.00 |
41.00 | 39.00 | 41.00 | 337,147 |
| 12 Jul 17 |
39.50000 -0.25 |
41.00 | 39.25 | 41.00 | 162,598 |
| 11 Jul 17 |
39.75000 -0.75 |
42.00 | 39.50 | 42.00 | 333,397 |
| 10 Jul 17 |
40.50000 -1.25 |
42.00 | 40.25 | 42.00 | 327,806 |
| 07 Jul 17 |
41.75000 -0.25 |
42.00 | 41.00 | 42.00 | 230,807 |
| 06 Jul 17 |
42.00000 +1.00 |
42.00 | 40.00 | 41.00 | 240,486 |
| 05 Jul 17 |
41.00000 +0.25 |
42.00 | 40.75 | 42.00 | 347,627 |
| 04 Jul 17 |
40.75000 +0.75 |
41.00 | 40.25 | 41.00 | 238,442 |
| 03 Jul 17 |
40.00000 -0.50 |
42.00 | 40.00 | 42.00 | 309,819 |
| 30 Jun 17 |
40.50000 +0.75 |
41.00 | 39.50 | 40.00 | 943,013 |
| 29 Jun 17 |
39.75000 -0.25 |
43.50 | 39.00 | 41.00 | 3,767,561 |
| 28 Jun 17 |
40.00000 +1.25 |
40.00 | 38.50 | 39.75 | 537,981 |
| 27 Jun 17 |
38.75000 +0.75 |
39.75 | 38.50 | 39.00 | 393,707 |
| 26 Jun 17 |
38.00000 -1.75 |
39.50 | 38.00 | 39.50 | 300,373 |
| 23 Jun 17 |
39.75000 +0.75 |
40.00 | 38.75 | 40.00 | 456,617 |
| 22 Jun 17 |
39.00000 -1.25 |
40.00 | 38.75 | 40.00 | 514,205 |
| 21 Jun 17 |
40.25000 +0.50 |
40.25 | 39.00 | 39.00 | 281,997 |
| 20 Jun 17 |
39.75000 -0.75 |
41.25 | 39.75 | 40.75 | 377,751 |
| 19 Jun 17 |
40.50000 +0.00 |
41.50 | 40.50 | 40.75 | 316,179 |
| 16 Jun 17 |
40.50000 +0.50 |
40.75 | 40.25 | 40.25 | 1,188,483 |
| 15 Jun 17 |
40.00000 +0.00 |
40.50 | 39.50 | 39.50 | 831,788 |
| 14 Jun 17 |
40.00000 -0.50 |
41.00 | 39.71 | 41.00 | 506,129 |
| 13 Jun 17 |
40.50000 +1.00 |
41.50 | 39.75 | 41.00 | 692,775 |
| 12 Jun 17 |
39.50000 -1.00 |
41.65 | 39.50 | 40.75 | 738,708 |
| 09 Jun 17 |
40.50000 -1.00 |
41.50 | 40.25 | 41.00 | 545,913 |
| 08 Jun 17 |
41.50000 +0.75 |
41.75 | 40.00 | 40.00 | 1,084,066 |
| 07 Jun 17 |
40.75000 -0.25 |
41.75 | 40.00 | 40.25 | 1,451,650 |
| 06 Jun 17 |
41.00000 -0.25 |
41.25 | 40.25 | 41.00 | 1,525,749 |
| 05 Jun 17 |
41.25000 +0.25 |
42.00 | 40.25 | 40.25 | 1,426,567 |
| 02 Jun 17 |
41.00000 +0.50 |
41.75 | 40.00 | 40.00 | 482,408 |
| 01 Jun 17 |
40.50000 -0.25 |
42.09 | 40.44 | 41.50 | 908,745 |
| 31 May 17 |
40.75000 -0.25 |
41.00 | 40.22 | 41.00 | 2,648,346 |
| 30 May 17 |
41.00000 +0.00 |
42.50 | 40.50 | 42.50 | 1,776,624 |
| 26 May 17 |
41.00000 +0.25 |
42.50 | 40.25 | 42.50 | 1,362,710 |
| 25 May 17 |
40.75000 -0.25 |
42.00 | 40.50 | 40.75 | 928,274 |
| 24 May 17 |
41.00000 -0.50 |
42.00 | 39.75 | 41.50 | 10,644,670 |
| 23 May 17 |
41.50000 +0.50 |
42.25 | 39.97 | 42.25 | 1,694,204 |
| 22 May 17 |
41.00000 +0.00 |
42.21 | 40.75 | 42.00 | 1,180,994 |
| 19 May 17 |
41.00000 +0.00 |
42.06 | 39.50 | 41.00 | 1,387,494 |
| 18 May 17 |
41.00000 -1.75 |
43.00 | 41.00 | 41.75 | 2,749,669 |
| 17 May 17 |
42.75000 +0.50 |
43.75 | 41.75 | 43.75 | 1,748,444 |
| 16 May 17 |
42.25000 -0.75 |
43.83 | 41.95 | 43.50 | 5,660,068 |
| 15 May 17 |
43.00000 -2.00 |
45.00 | 43.00 | 44.00 | 908,448 |
| 12 May 17 |
45.00000 -0.75 |
46.25 | 44.50 | 45.75 | 926,876 |
| 11 May 17 |
45.75000 +1.00 |
46.00 | 42.75 | 45.50 | 7,584,280 |
| 10 May 17 |
44.75000 +0.75 |
45.25 | 44.00 | 44.00 | 1,801,232 |
| 09 May 17 |
44.00000 +1.00 |
44.25 | 42.33 | 43.00 | 768,755 |
| 08 May 17 |
43.00000 +0.00 |
46.00 | 42.00 | 45.00 | 1,556,089 |
| 05 May 17 |
43.00000 +0.75 |
43.25 | 41.00 | 42.50 | 734,128 |
| 04 May 17 |
42.25000 -0.25 |
43.00 | 41.93 | 42.50 | 952,125 |
| 03 May 17 |
42.50000 -0.50 |
43.07 | 41.93 | 42.00 | 1,296,087 |
| 02 May 17 |
43.00000 +0.25 |
43.00 | 42.00 | 43.00 | 1,250,751 |
| 28 Apr 17 |
42.75000 -0.25 |
43.31 | 42.50 | 43.00 | 579,836 |
| 27 Apr 17 |
43.00000 -0.75 |
43.93 | 42.75 | 43.50 | 606,021 |
| 26 Apr 17 |
43.75000 +0.25 |
44.00 | 43.39 | 43.50 | 615,911 |
| 25 Apr 17 |
43.50000 -1.00 |
44.75 | 43.00 | 44.75 | 814,630 |
| 24 Apr 17 |
44.50000 +0.75 |
45.00 | 43.93 | 44.00 | 13,642,020 |
| 21 Apr 17 |
43.75000 -0.50 |
45.00 | 43.50 | 45.00 | 923,168 |
| 20 Apr 17 |
44.25000 -1.00 |
46.00 | 43.63 | 46.00 | 1,219,592 |
| 19 Apr 17 |
45.25000 +1.00 |
45.75 | 44.00 | 45.00 | 1,879,038 |
| 18 Apr 17 |
44.25000 +1.50 |
44.25 | 42.50 | 42.75 | 2,085,174 |
| 13 Apr 17 |
42.75000 -1.00 |
45.25 | 42.50 | 45.25 | 780,152 |
| 12 Apr 17 |
43.75000 -0.25 |
46.00 | 43.50 | 46.00 | 820,218 |
| 11 Apr 17 |
44.00000 -0.75 |
46.00 | 44.00 | 46.00 | 730,481 |
| 10 Apr 17 |
44.75000 -0.25 |
46.00 | 44.00 | 46.00 | 1,077,911 |
| 07 Apr 17 |
45.00000 -0.50 |
46.00 | 44.50 | 46.00 | 1,416,846 |
| 06 Apr 17 |
45.50000 +0.00 |
46.00 | 44.70 | 46.00 | 1,091,110 |
| 05 Apr 17 |
45.50000 +0.50 |
46.00 | 43.50 | 43.50 | 1,169,229 |
| 04 Apr 17 |
45.00000 -0.50 |
46.00 | 44.50 | 46.00 | 828,435 |
| 03 Apr 17 |
45.50000 +1.50 |
45.50 | 44.25 | 44.25 | 1,097,744 |
| 31 Mar 17 |
44.00000 -1.00 |
45.50 | 43.75 | 45.50 | 2,718,693 |
| 30 Mar 17 |
45.00000 +0.00 |
45.17 | 44.25 | 45.00 | 1,659,023 |
| 29 Mar 17 |
45.00000 +0.25 |
45.25 | 44.50 | 45.00 | 1,196,714 |
| 28 Mar 17 |
44.75000 +0.50 |
45.13 | 43.75 | 44.25 | 1,462,351 |
| 27 Mar 17 |
44.25000 +0.25 |
44.25 | 43.63 | 44.00 | 1,598,888 |
| 24 Mar 17 |
44.00000 +1.00 |
44.25 | 42.87 | 43.75 | 2,178,077 |
| 23 Mar 17 |
43.00000 +0.00 |
43.65 | 42.75 | 43.00 | 747,043 |
| 22 Mar 17 |
43.00000 +0.00 |
44.00 | 42.41 | 44.00 | 1,298,155 |
| 21 Mar 17 |
43.00000 -0.75 |
44.00 | 42.81 | 44.00 | 741,469 |
| 20 Mar 17 |
43.75000 +0.25 |
44.00 | 42.75 | 43.50 | 976,242 |
| 17 Mar 17 |
43.50000 +1.00 |
43.50 | 42.25 | 42.50 | 1,299,180 |
| 16 Mar 17 |
42.50000 +0.00 |
43.00 | 41.50 | 43.00 | 776,490 |
| 15 Mar 17 |
42.50000 +0.00 |
42.94 | 42.50 | 42.50 | 654,340 |
| 14 Mar 17 |
42.50000 +0.00 |
42.83 | 41.50 | 41.50 | 734,748 |
| 13 Mar 17 |
42.50000 +0.00 |
43.50 | 41.75 | 43.50 | 914,259 |
| 10 Mar 17 |
42.50000 +0.00 |
43.25 | 41.25 | 41.25 | 1,758,223 |
| 09 Mar 17 |
42.50000 +0.00 |
42.50 | 41.50 | 41.50 | 1,066,452 |
| 08 Mar 17 |
42.50000 +0.00 |
42.75 | 41.75 | 41.75 | 1,324,708 |
| 07 Mar 17 |
42.50000 +0.50 |
43.28 | 41.75 | 42.00 | 1,527,703 |
| 06 Mar 17 |
42.00000 +1.25 |
42.50 | 41.00 | 41.00 | 1,588,953 |
| 03 Mar 17 |
40.75000 +0.25 |
41.25 | 39.75 | 40.25 | 3,576,283 |
| 02 Mar 17 |
40.50000 +0.00 |
41.06 | 39.25 | 39.25 | 2,014,499 |
| 01 Mar 17 |
40.50000 +1.00 |
41.00 | 40.00 | 40.00 | 3,337,588 |
| 28 Feb 17 |
39.50000 +0.50 |
40.25 | 38.25 | 39.25 | 1,364,615 |
| 27 Feb 17 |
39.00000 +0.00 |
39.83 | 38.50 | 39.25 | 993,217 |
| 24 Feb 17 |
39.00000 +0.00 |
39.52 | 38.50 | 38.75 | 1,235,587 |
| 23 Feb 17 |
39.00000 -0.25 |
40.13 | 38.50 | 39.50 | 1,608,732 |
| 22 Feb 17 |
39.25000 -1.00 |
40.75 | 38.90 | 40.75 | 1,681,011 |
| 21 Feb 17 |
40.25000 +0.00 |
40.80 | 40.00 | 40.75 | 1,520,197 |
| 20 Feb 17 |
40.25000 +0.50 |
40.79 | 39.08 | 39.75 | 1,470,551 |
| 17 Feb 17 |
39.75000 +0.00 |
40.75 | 38.69 | 40.75 | 1,566,893 |
| 16 Feb 17 |
39.75000 -0.50 |
40.69 | 39.00 | 40.25 | 846,298 |
| 15 Feb 17 |
40.25000 +1.25 |
40.75 | 39.26 | 40.50 | 1,449,616 |
| 14 Feb 17 |
39.00000 -0.25 |
40.00 | 38.63 | 39.25 | 905,019 |
| 13 Feb 17 |
39.25000 +0.00 |
39.75 | 38.75 | 39.00 | 1,378,147 |
| 10 Feb 17 |
39.25000 -1.25 |
40.81 | 38.97 | 39.50 | 1,913,048 |
| 09 Feb 17 |
40.50000 +0.75 |
41.03 | 39.25 | 39.25 | 1,853,507 |
| 08 Feb 17 |
39.75000 -0.50 |
40.58 | 39.25 | 40.00 | 681,882 |
| 07 Feb 17 |
40.25000 +1.50 |
41.00 | 38.63 | 39.00 | 2,267,516 |
| 06 Feb 17 |
38.75000 +0.50 |
39.38 | 38.00 | 38.00 | 1,283,990 |
| 03 Feb 17 |
38.25000 -1.25 |
39.75 | 38.25 | 39.25 | 2,598,742 |
| 02 Feb 17 |
39.50000 +0.00 |
40.79 | 38.94 | 39.50 | 1,522,160 |
| 01 Feb 17 |
39.50000 -0.25 |
41.00 | 38.75 | 38.75 | 2,771,474 |
| 31 Jan 17 |
39.75000 +0.00 |
40.50 | 38.75 | 38.75 | 1,858,360 |
| 30 Jan 17 |
39.75000 -0.50 |
40.76 | 38.96 | 39.75 | 1,747,195 |
| 27 Jan 17 |
40.25000 +0.25 |
41.18 | 40.00 | 41.00 | 3,105,780 |
| 26 Jan 17 |
40.00000 -0.75 |
40.92 | 39.50 | 40.50 | 1,957,724 |
| 25 Jan 17 |
40.75000 -0.75 |
41.12 | 39.94 | 40.75 | 3,145,034 |
| 24 Jan 17 |
41.50000 +0.00 |
42.25 | 40.00 | 40.00 | 2,827,093 |
| 23 Jan 17 |
41.50000 +0.00 |
41.50 | 39.63 | 40.25 | 5,863,055 |
| 20 Jan 17 |
41.50000 -0.50 |
42.16 | 40.33 | 41.00 | 5,731,685 |
| 19 Jan 17 |
42.00000 -0.75 |
42.50 | 39.75 | 41.75 | 12,226,790 |
| 18 Jan 17 |
42.75000 -5.25 |
43.00 | 40.00 | 40.50 | 21,684,448 |
| 17 Jan 17 |
48.00000 +0.50 |
49.00 | 46.50 | 46.50 | 2,650,477 |
| 16 Jan 17 |
47.50000 +0.50 |
47.81 | 46.50 | 46.50 | 2,034,979 |
| 13 Jan 17 |
47.00000 +1.75 |
47.62 | 44.00 | 44.00 | 2,691,386 |
| 12 Jan 17 |
45.25000 +0.00 |
46.50 | 44.77 | 46.50 | 857,923 |
| 11 Jan 17 |
45.25000 +0.00 |
46.50 | 45.00 | 46.50 | 1,402,359 |
| 10 Jan 17 |
45.25000 +0.00 |
45.79 | 44.67 | 45.00 | 2,903,335 |
| 09 Jan 17 |
45.25000 +0.75 |
46.50 | 44.56 | 46.50 | 1,192,375 |
| 06 Jan 17 |
44.50000 -2.00 |
46.04 | 44.00 | 44.00 | 1,341,823 |
| 05 Jan 17 |
46.50000 +0.50 |
46.50 | 44.75 | 45.50 | 1,486,877 |
| 04 Jan 17 |
46.00000 +0.75 |
46.00 | 44.25 | 45.00 | 815,523 |
| 03 Jan 17 |
45.25000 -1.50 |
47.75 | 44.50 | 47.75 | 811,349 |
| 30 Dec 16 |
46.75000 +0.00 |
47.75 | 46.75 | 47.75 | 1,679,841 |
| 29 Dec 16 |
46.75000 -0.25 |
47.51 | 46.42 | 47.00 | 696,905 |
| 28 Dec 16 |
47.00000 +1.25 |
47.00 | 45.25 | 45.75 | 771,276 |
| 23 Dec 16 |
45.75000 +0.25 |
46.00 | 45.00 | 45.00 | 146,950 |
| 22 Dec 16 |
45.50000 +1.25 |
45.50 | 43.25 | 43.25 | 633,066 |
| 21 Dec 16 |
44.25000 +0.25 |
45.00 | 44.00 | 44.00 | 859,258 |
| 20 Dec 16 |
44.00000 -0.75 |
46.00 | 43.75 | 46.00 | 1,327,054 |
| 19 Dec 16 |
44.75000 +0.00 |
46.00 | 44.25 | 46.00 | 784,904 |
| 16 Dec 16 |
44.75000 -0.50 |
47.00 | 44.75 | 47.00 | 1,278,112 |
| 15 Dec 16 |
45.25000 -0.50 |
47.00 | 45.06 | 47.00 | 532,843 |
| 14 Dec 16 |
45.75000 +1.00 |
46.50 | 44.44 | 46.50 | 816,215 |
| 13 Dec 16 |
44.75000 -0.50 |
46.00 | 44.25 | 46.00 | 965,622 |
| 12 Dec 16 |
45.25000 -0.75 |
47.00 | 45.15 | 47.00 | 1,041,656 |
| 09 Dec 16 |
46.00000 +1.75 |
46.50 | 43.82 | 45.00 | 1,643,541 |
| 08 Dec 16 |
44.25000 -0.25 |
45.00 | 43.75 | 44.00 | 1,062,215 |
| 07 Dec 16 |
44.50000 -0.25 |
46.00 | 44.25 | 46.00 | 921,028 |
| 06 Dec 16 |
44.75000 -0.25 |
44.83 | 44.25 | 44.25 | 506,021 |
| 05 Dec 16 |
45.00000 +0.00 |
45.64 | 43.25 | 43.25 | 443,406 |
| 02 Dec 16 |
45.00000 +0.50 |
45.50 | 43.25 | 43.25 | 2,126,059 |
| 01 Dec 16 |
44.50000 +0.50 |
44.75 | 43.00 | 43.00 | 560,556 |
| 30 Nov 16 |
44.00000 -0.75 |
45.00 | 43.25 | 44.50 | 2,262,209 |
| 29 Nov 16 |
44.75000 +1.75 |
44.75 | 43.25 | 44.50 | 1,908,958 |
| 28 Nov 16 |
43.00000 +0.25 |
43.25 | 42.00 | 42.25 | 1,309,157 |
| 25 Nov 16 |
42.75000 +1.00 |
43.75 | 41.75 | 43.00 | 1,742,941 |
| 24 Nov 16 |
41.75000 -0.50 |
43.25 | 41.50 | 43.00 | 2,784,519 |
| 23 Nov 16 |
42.25000 -2.50 |
45.17 | 42.00 | 44.00 | 2,203,898 |
| 22 Nov 16 |
44.75000 -1.50 |
47.00 | 44.50 | 47.00 | 1,625,250 |
| 21 Nov 16 |
46.25000 -0.50 |
49.00 | 46.00 | 49.00 | 2,190,512 |
| 18 Nov 16 |
46.75000 +0.25 |
48.44 | 46.67 | 46.75 | 968,527 |
| 17 Nov 16 |
46.50000 -0.50 |
48.69 | 46.50 | 47.00 | 1,204,188 |
| 16 Nov 16 |
47.00000 +0.00 |
48.00 | 46.50 | 48.00 | 1,827,978 |
| 15 Nov 16 |
47.00000 +1.75 |
48.50 | 46.00 | 46.00 | 3,607,248 |
| 14 Nov 16 |
45.25000 +0.25 |
45.26 | 44.00 | 45.25 | 874,174 |
| 11 Nov 16 |
45.00000 +1.25 |
45.75 | 43.25 | 43.25 | 1,602,098 |
| 10 Nov 16 |
43.75000 +0.25 |
44.75 | 43.50 | 43.75 | 841,904 |
| 09 Nov 16 |
43.50000 -0.75 |
44.51 | 41.96 | 42.50 | 2,979,832 |
| 08 Nov 16 |
44.25000 -1.50 |
48.00 | 44.25 | 48.00 | 1,127,560 |
| 07 Nov 16 |
45.75000 -0.25 |
47.06 | 45.07 | 46.25 | 885,191 |
| 04 Nov 16 |
46.00000 -0.75 |
47.75 | 46.00 | 47.00 | 1,056,094 |
| 03 Nov 16 |
46.75000 +0.25 |
47.25 | 46.25 | 47.00 | 1,182,145 |
| 02 Nov 16 |
46.50000 +0.75 |
47.00 | 45.19 | 47.00 | 703,188 |
| 01 Nov 16 |
45.75000 +0.25 |
46.25 | 44.71 | 45.50 | 3,465,042 |
| 31 Oct 16 |
45.50000 +0.25 |
46.67 | 44.25 | 44.25 | 489,734 |
| 28 Oct 16 |
45.25000 +0.00 |
46.10 | 44.00 | 44.25 | 1,356,721 |
| 27 Oct 16 |
45.25000 +1.75 |
45.25 | 42.94 | 44.00 | 1,302,694 |
| 26 Oct 16 |
43.50000 -0.25 |
45.75 | 42.59 | 45.75 | 1,481,970 |
| 25 Oct 16 |
43.75000 -2.25 |
47.00 | 43.50 | 45.50 | 4,096,005 |
| 24 Oct 16 |
46.00000 -0.75 |
47.00 | 45.94 | 46.75 | 1,052,074 |
| 21 Oct 16 |
46.75000 +0.00 |
47.00 | 45.96 | 47.00 | 1,335,243 |
| 20 Oct 16 |
46.75000 +0.75 |
47.37 | 45.50 | 45.50 | 1,570,469 |
| 19 Oct 16 |
46.00000 -0.75 |
48.00 | 45.75 | 45.75 | 1,492,604 |
| 18 Oct 16 |
46.75000 -0.50 |
48.00 | 46.41 | 48.00 | 1,477,133 |
| 17 Oct 16 |
47.25000 -1.00 |
48.38 | 46.66 | 48.25 | 1,920,258 |
| 14 Oct 16 |
48.25000 -0.25 |
49.26 | 47.75 | 49.00 | 2,593,114 |
| 13 Oct 16 |
48.50000 -0.50 |
49.75 | 46.75 | 49.00 | 3,101,119 |
| 12 Oct 16 |
49.00000 -3.25 |
49.50 | 42.81 | 45.00 | 18,770,972 |
| 11 Oct 16 |
52.25000 -1.75 |
54.75 | 50.64 | 54.75 | 2,878,403 |
| 10 Oct 16 |
54.00000 -1.00 |
57.00 | 53.50 | 57.00 | 1,701,673 |
| 07 Oct 16 |
55.00000 -0.50 |
56.75 | 54.75 | 56.00 | 2,365,028 |
| 06 Oct 16 |
55.50000 +0.75 |
56.00 | 52.00 | 55.00 | 2,331,276 |
| 05 Oct 16 |
54.75000 +1.50 |
54.75 | 52.50 | 52.50 | 1,546,279 |
| 04 Oct 16 |
53.25000 +0.75 |
54.75 | 52.00 | 54.00 | 7,190,560 |
| 03 Oct 16 |
52.50000 -0.25 |
54.50 | 52.25 | 54.00 | 688,218 |
| 30 Sep 16 |
52.75000 +0.25 |
54.50 | 52.50 | 54.50 | 932,366 |
| 29 Sep 16 |
52.50000 -1.50 |
54.25 | 52.25 | 52.50 | 1,209,572 |
| 28 Sep 16 |
54.00000 +0.75 |
54.50 | 52.19 | 53.00 | 1,157,848 |
| 27 Sep 16 |
53.25000 -0.25 |
54.00 | 52.25 | 54.00 | 539,823 |
| 26 Sep 16 |
53.50000 +0.75 |
53.50 | 52.59 | 53.00 | 338,539 |
| 23 Sep 16 |
52.75000 +0.00 |
54.00 | 52.25 | 54.00 | 383,284 |
| 22 Sep 16 |
52.75000 -0.75 |
54.00 | 52.75 | 54.00 | 1,042,031 |
| 21 Sep 16 |
53.50000 +0.75 |
53.78 | 52.00 | 52.00 | 864,606 |
| 20 Sep 16 |
52.75000 +0.00 |
54.00 | 52.50 | 54.00 | 515,608 |
| 19 Sep 16 |
52.75000 -0.50 |
53.87 | 51.74 | 52.25 | 1,056,773 |
| 16 Sep 16 |
53.25000 -0.50 |
54.44 | 52.63 | 54.00 | 1,315,003 |
| 15 Sep 16 |
53.75000 +1.25 |
54.00 | 52.08 | 53.00 | 1,231,009 |
| 14 Sep 16 |
52.50000 +0.00 |
53.75 | 51.93 | 53.75 | 316,910 |
| 13 Sep 16 |
52.50000 -0.25 |
53.25 | 51.75 | 53.25 | 375,846 |
| 12 Sep 16 |
52.75000 +0.75 |
53.25 | 51.25 | 53.25 | 928,332 |
| 09 Sep 16 |
52.00000 -1.00 |
53.75 | 51.50 | 53.75 | 1,296,174 |
| 08 Sep 16 |
53.00000 +1.00 |
53.82 | 51.75 | 52.50 | 1,879,572 |
| 07 Sep 16 |
52.00000 +0.75 |
52.75 | 50.75 | 52.75 | 866,183 |
| 06 Sep 16 |
51.25000 -0.25 |
52.75 | 51.25 | 52.75 | 449,338 |
| 05 Sep 16 |
51.50000 +0.25 |
53.00 | 51.04 | 53.00 | 402,901 |
| 02 Sep 16 |
51.25000 +0.25 |
51.75 | 50.08 | 51.25 | 1,662,421 |
| 01 Sep 16 |
51.00000 +0.50 |
52.25 | 50.48 | 52.25 | 466,032 |
| 31 Aug 16 |
50.50000 -0.50 |
51.05 | 50.25 | 51.00 | 1,341,789 |
| 30 Aug 16 |
51.00000 -0.25 |
52.00 | 50.00 | 51.75 | 942,954 |
| 26 Aug 16 |
51.25000 -0.75 |
52.12 | 50.50 | 51.75 | 293,288 |
| 25 Aug 16 |
52.00000 +0.50 |
52.75 | 51.08 | 52.75 | 909,834 |
| 24 Aug 16 |
51.50000 +0.75 |
51.75 | 50.75 | 51.00 | 3,894,637 |
| 23 Aug 16 |
50.75000 +0.00 |
51.00 | 50.20 | 50.50 | 1,306,084 |
| 22 Aug 16 |
50.75000 -0.25 |
52.50 | 50.03 | 52.50 | 1,567,720 |
| 19 Aug 16 |
51.00000 -1.00 |
52.04 | 50.75 | 52.00 | 593,179 |
| 18 Aug 16 |
52.00000 +1.50 |
52.50 | 50.58 | 52.50 | 774,216 |
| 17 Aug 16 |
50.50000 -0.25 |
51.75 | 50.00 | 51.75 | 655,468 |
| 16 Aug 16 |
50.75000 -1.00 |
52.63 | 50.25 | 50.25 | 1,300,643 |
| 15 Aug 16 |
51.75000 +1.75 |
52.00 | 50.00 | 50.75 | 1,366,663 |
| 12 Aug 16 |
50.00000 +0.50 |
50.75 | 49.13 | 50.75 | 954,870 |
| 11 Aug 16 |
49.50000 +0.50 |
50.25 | 48.47 | 48.50 | 880,037 |
| 10 Aug 16 |
49.00000 -1.00 |
50.21 | 48.50 | 49.75 | 1,288,530 |
| 09 Aug 16 |
50.00000 +1.25 |
50.75 | 49.19 | 49.75 | 1,144,583 |
| 08 Aug 16 |
48.75000 +0.25 |
50.58 | 47.25 | 49.25 | 3,602,066 |
| 05 Aug 16 |
48.50000 -2.75 |
52.00 | 48.50 | 52.00 | 2,599,032 |
| 04 Aug 16 |
51.25000 +1.25 |
54.87 | 48.76 | 49.50 | 3,899,651 |
| 03 Aug 16 |
50.00000 +3.00 |
50.00 | 46.30 | 47.75 | 2,580,870 |
| 02 Aug 16 |
47.00000 -1.50 |
48.50 | 46.63 | 48.50 | 2,238,027 |
| 01 Aug 16 |
48.50000 -2.00 |
52.00 | 48.38 | 51.25 | 1,519,698 |
| 29 Jul 16 |
50.50000 +3.00 |
51.00 | 46.72 | 47.75 | 1,801,154 |
| 28 Jul 16 |
47.50000 -0.50 |
48.50 | 47.00 | 48.50 | 1,347,072 |
| 27 Jul 16 |
48.00000 +0.25 |
48.75 | 47.50 | 48.00 | 1,965,573 |
| 26 Jul 16 |
47.75000 +0.25 |
48.00 | 46.50 | 48.00 | 1,090,039 |
| 25 Jul 16 |
47.50000 +0.75 |
47.50 | 46.50 | 46.50 | 1,125,041 |
| 22 Jul 16 |
46.75000 +0.00 |
47.25 | 46.50 | 46.50 | 1,023,814 |
| 21 Jul 16 |
46.75000 +0.25 |
47.25 | 45.50 | 47.00 | 3,390,322 |
| 20 Jul 16 |
46.50000 -1.00 |
48.00 | 46.00 | 46.00 | 2,617,241 |
| 19 Jul 16 |
47.50000 +0.75 |
48.00 | 44.75 | 44.75 | 3,224,673 |
| 18 Jul 16 |
46.75000 +1.75 |
47.07 | 44.50 | 44.50 | 2,298,492 |
| 15 Jul 16 |
45.00000 +0.50 |
46.35 | 44.68 | 44.75 | 1,446,000 |
| 14 Jul 16 |
44.50000 -0.75 |
46.41 | 44.50 | 45.00 | 1,008,651 |
| 13 Jul 16 |
45.25000 +0.00 |
47.25 | 44.75 | 44.75 | 2,233,131 |
| 12 Jul 16 |
45.25000 +1.00 |
46.00 | 43.90 | 45.00 | 2,024,991 |
| 11 Jul 16 |
44.25000 +0.50 |
44.75 | 43.63 | 44.25 | 1,908,662 |
| 08 Jul 16 |
43.75000 +0.75 |
45.00 | 43.50 | 43.50 | 2,348,247 |
| 07 Jul 16 |
43.00000 +0.50 |
44.00 | 41.00 | 41.00 | 3,348,540 |
| 06 Jul 16 |
42.50000 +1.00 |
43.03 | 41.51 | 42.25 | 1,299,715 |
| 05 Jul 16 |
41.50000 -1.50 |
43.92 | 41.25 | 42.50 | 1,437,808 |
| 04 Jul 16 |
43.00000 +1.00 |
43.75 | 42.05 | 42.25 | 2,772,397 |
| 01 Jul 16 |
42.00000 +0.75 |
42.03 | 40.38 | 41.25 | 1,974,807 |
| 30 Jun 16 |
41.25000 +2.00 |
41.25 | 39.00 | 40.00 | 1,740,112 |
| 29 Jun 16 |
39.25000 +1.00 |
40.00 | 38.55 | 39.00 | 1,579,696 |
| 28 Jun 16 |
38.25000 +1.25 |
38.50 | 37.74 | 37.75 | 980,422 |
| 27 Jun 16 |
37.00000 -2.00 |
40.25 | 36.40 | 40.25 | 3,844,899 |
| 24 Jun 16 |
39.00000 -2.00 |
39.87 | 38.25 | 38.50 | 8,956,791 |
| 23 Jun 16 |
41.00000 +0.25 |
42.00 | 40.13 | 42.00 | 3,943,112 |
| 22 Jun 16 |
40.75000 -0.25 |
41.14 | 40.50 | 40.50 | 2,694,355 |
| 21 Jun 16 |
41.00000 +0.25 |
41.75 | 40.25 | 41.75 | 1,858,312 |
| 20 Jun 16 |
40.75000 +0.50 |
42.00 | 40.25 | 42.00 | 1,666,781 |
| 17 Jun 16 |
40.25000 +0.00 |
42.00 | 40.25 | 42.00 | 8,509,050 |
| 16 Jun 16 |
40.25000 -0.25 |
40.75 | 39.75 | 40.75 | 3,061,995 |
| 15 Jun 16 |
40.50000 +0.50 |
40.75 | 39.25 | 39.25 | 3,931,457 |
| 14 Jun 16 |
40.00000 -0.75 |
41.11 | 39.19 | 39.75 | 4,021,614 |
| 13 Jun 16 |
40.75000 -1.00 |
42.38 | 40.00 | 42.25 | 3,579,583 |
| 10 Jun 16 |
41.75000 -0.25 |
42.50 | 41.00 | 41.00 | 1,116,741 |
| 09 Jun 16 |
42.00000 +0.00 |
43.50 | 41.50 | 43.50 | 10,046,680 |
| 08 Jun 16 |
42.00000 +0.00 |
43.00 | 41.60 | 43.00 | 1,665,828 |
| 07 Jun 16 |
42.00000 +0.25 |
43.00 | 41.07 | 43.00 | 3,094,561 |
| 06 Jun 16 |
41.75000 -0.75 |
42.50 | 40.75 | 42.50 | 1,449,311 |
| 03 Jun 16 |
42.50000 +0.00 |
43.00 | 41.75 | 41.75 | 2,311,635 |
| 02 Jun 16 |
42.50000 +0.25 |
43.00 | 42.25 | 42.25 | 1,996,320 |
| 01 Jun 16 |
42.25000 -0.25 |
43.00 | 41.95 | 42.25 | 1,638,757 |
| 31 May 16 |
42.50000 +1.25 |
43.06 | 40.83 | 41.75 | 3,267,093 |
| 27 May 16 |
41.25000 -0.25 |
42.00 | 40.27 | 42.00 | 1,194,485 |
| 26 May 16 |
41.50000 +1.50 |
41.88 | 40.00 | 40.25 | 2,177,866 |
| 25 May 16 |
40.00000 +0.00 |
40.25 | 39.63 | 40.00 | 1,150,161 |
| 24 May 16 |
40.00000 +0.00 |
40.25 | 39.12 | 40.00 | 6,166,355 |
| 23 May 16 |
40.00000 +1.00 |
40.00 | 38.72 | 39.00 | 2,657,961 |
| 20 May 16 |
39.00000 +2.00 |
39.50 | 36.50 | 37.50 | 3,153,189 |
| 19 May 16 |
37.00000 -0.50 |
38.00 | 37.00 | 37.75 | 1,863,776 |
| 18 May 16 |
37.50000 -0.50 |
38.29 | 35.18 | 37.75 | 5,393,446 |
| 17 May 16 |
38.00000 -1.25 |
41.00 | 38.00 | 40.00 | 6,949,030 |
| 16 May 16 |
39.25000 +0.00 |
40.00 | 38.75 | 39.25 | 1,929,409 |
| 13 May 16 |
39.25000 +0.50 |
39.62 | 38.50 | 38.50 | 1,202,305 |
| 12 May 16 |
38.75000 +0.00 |
39.75 | 38.25 | 38.25 | 2,110,094 |
| 11 May 16 |
38.75000 +0.00 |
39.75 | 37.67 | 39.75 | 1,266,597 |
| 10 May 16 |
38.75000 +0.25 |
39.75 | 38.41 | 39.75 | 752,550 |
| 09 May 16 |
38.50000 +0.75 |
39.25 | 38.00 | 39.25 | 576,049 |
| 06 May 16 |
37.75000 -0.50 |
38.00 | 36.63 | 37.25 | 2,225,105 |
| 05 May 16 |
38.25000 +0.25 |
39.75 | 37.93 | 39.75 | 767,082 |
| 04 May 16 |
38.00000 -1.00 |
39.15 | 37.50 | 38.75 | 1,287,722 |
| 03 May 16 |
39.00000 +0.00 |
39.75 | 38.15 | 39.75 | 1,179,256 |
| 29 Apr 16 |
39.00000 -1.00 |
39.46 | 38.63 | 39.25 | 1,543,046 |
| 28 Apr 16 |
40.00000 +0.00 |
40.00 | 39.08 | 39.75 | 2,223,925 |
| 27 Apr 16 |
40.00000 +2.50 |
40.10 | 37.19 | 37.50 | 3,397,892 |
| 26 Apr 16 |
37.50000 -0.25 |
38.87 | 37.50 | 38.50 | 2,970,491 |
| 25 Apr 16 |
37.75000 -1.25 |
39.64 | 37.50 | 39.00 | 2,143,305 |
| 22 Apr 16 |
39.00000 -0.25 |
39.75 | 38.46 | 39.50 | 2,605,981 |
| 21 Apr 16 |
39.25000 +0.25 |
40.25 | 39.00 | 39.50 | 1,863,291 |
| 20 Apr 16 |
39.00000 -1.75 |
41.31 | 38.58 | 41.00 | 7,905,771 |
| 19 Apr 16 |
40.75000 -1.25 |
42.62 | 40.75 | 41.75 | 4,251,175 |
| 18 Apr 16 |
42.00000 +0.00 |
42.35 | 41.25 | 41.75 | 3,919,171 |
| 15 Apr 16 |
42.00000 +0.00 |
43.25 | 41.25 | 43.25 | 4,548,381 |
| 14 Apr 16 |
42.00000 +0.25 |
42.94 | 41.48 | 42.00 | 5,853,421 |
| 13 Apr 16 |
41.75000 -15.25 |
43.50 | 39.25 | 39.25 | 34,360,312 |
| 12 Apr 16 |
57.00000 -0.50 |
58.50 | 56.88 | 58.00 | 1,837,804 |
| 11 Apr 16 |
57.50000 -2.00 |
60.05 | 57.50 | 58.25 | 3,336,053 |
| 08 Apr 16 |
59.50000 +1.75 |
60.08 | 57.50 | 57.50 | 3,396,420 |
| 07 Apr 16 |
57.75000 -0.75 |
58.61 | 56.00 | 58.00 | 3,566,106 |
| 06 Apr 16 |
58.50000 +3.00 |
59.00 | 54.13 | 55.75 | 6,764,683 |
| 05 Apr 16 |
55.50000 -0.50 |
56.75 | 55.25 | 56.75 | 2,094,968 |
| 04 Apr 16 |
56.00000 -0.75 |
59.05 | 55.00 | 55.00 | 3,362,487 |
| 01 Apr 16 |
56.75000 -0.25 |
57.75 | 54.50 | 57.25 | 7,081,637 |
| 31 Mar 16 |
57.00000 -2.00 |
60.49 | 57.00 | 59.25 | 4,769,370 |
| 30 Mar 16 |
59.00000 +2.50 |
62.00 | 58.50 | 61.50 | 24,040,788 |
| 29 Mar 16 |
56.50000 +4.50 |
59.75 | 52.46 | 54.00 | 17,537,400 |
| 24 Mar 16 |
52.00000 -1.75 |
55.44 | 46.24 | 52.50 | 29,206,440 |
| 23 Mar 16 |
53.75000 +22.25 |
54.50 | 31.00 | 31.00 | 46,724,232 |
| 22 Mar 16 |
31.50000 +0.00 |
31.75 | 31.38 | 31.50 | 1,745,544 |
| 21 Mar 16 |
31.50000 +0.50 |
32.00 | 30.50 | 31.50 | 4,305,376 |
| 18 Mar 16 |
31.00000 -0.50 |
32.25 | 31.00 | 32.25 | 2,374,919 |
| 17 Mar 16 |
31.50000 +0.00 |
31.50 | 31.00 | 31.50 | 3,220,670 |
| 16 Mar 16 |
31.50000 +0.25 |
32.50 | 31.25 | 32.50 | 1,212,864 |
| 15 Mar 16 |
31.25000 -0.75 |
31.90 | 31.00 | 31.00 | 1,793,616 |
| 14 Mar 16 |
32.00000 +0.25 |
32.50 | 31.50 | 32.25 | 1,068,804 |
| 11 Mar 16 |
31.75000 +0.50 |
32.00 | 30.96 | 31.25 | 1,532,133 |
| 10 Mar 16 |
31.25000 -0.75 |
31.88 | 31.25 | 31.25 | 1,196,879 |
| 09 Mar 16 |
32.00000 -0.25 |
32.25 | 31.25 | 31.25 | 430,880 |
| 08 Mar 16 |
32.25000 -0.25 |
32.50 | 31.25 | 31.25 | 2,226,923 |
| 07 Mar 16 |
32.50000 -0.25 |
33.25 | 31.50 | 33.25 | 1,089,798 |
| 04 Mar 16 |
32.75000 +0.75 |
33.00 | 30.75 | 30.75 | 3,546,734 |
| 03 Mar 16 |
32.00000 -0.25 |
32.75 | 30.75 | 30.75 | 1,373,429 |
| 02 Mar 16 |
32.25000 +0.50 |
32.25 | 31.50 | 32.00 | 3,507,597 |
| 01 Mar 16 |
31.75000 +1.50 |
32.00 | 30.25 | 31.50 | 789,509 |
| 29 Feb 16 |
30.25000 -0.75 |
31.00 | 29.65 | 30.75 | 2,103,785 |
| 26 Feb 16 |
31.00000 -0.50 |
32.75 | 30.75 | 32.75 | 2,226,551 |
| 25 Feb 16 |
31.50000 +0.50 |
31.69 | 30.94 | 31.50 | 7,222,432 |
| 24 Feb 16 |
31.00000 -0.25 |
31.50 | 31.00 | 31.50 | 1,601,395 |
| 23 Feb 16 |
31.25000 -0.25 |
32.75 | 30.96 | 32.75 | 1,597,189 |
| 22 Feb 16 |
31.50000 -0.25 |
32.25 | 31.20 | 31.50 | 640,680 |
| 19 Feb 16 |
31.75000 +0.25 |
32.25 | 31.50 | 32.25 | 1,492,581 |
| 18 Feb 16 |
31.50000 +0.00 |
33.00 | 31.00 | 33.00 | 1,977,645 |
| 17 Feb 16 |
31.50000 +0.00 |
32.59 | 31.25 | 32.25 | 1,594,951 |
| 16 Feb 16 |
31.50000 +0.00 |
33.25 | 31.25 | 31.50 | 1,839,666 |
| 15 Feb 16 |
31.50000 -0.25 |
33.25 | 31.25 | 33.25 | 663,289 |
| 12 Feb 16 |
31.75000 +0.00 |
32.98 | 31.50 | 31.50 | 675,014 |
| 11 Feb 16 |
31.75000 -1.00 |
32.50 | 31.43 | 32.50 | 872,980 |
| 10 Feb 16 |
32.75000 +1.25 |
33.00 | 31.25 | 31.25 | 493,356 |
| 09 Feb 16 |
31.50000 -1.00 |
33.44 | 30.73 | 32.25 | 2,471,616 |
| 08 Feb 16 |
32.50000 -0.50 |
34.50 | 32.50 | 32.50 | 880,061 |
| 05 Feb 16 |
33.00000 -1.00 |
35.75 | 32.75 | 35.75 | 1,442,586 |
| 04 Feb 16 |
34.00000 +0.00 |
35.75 | 34.00 | 35.75 | 618,077 |
| 03 Feb 16 |
34.00000 -1.75 |
35.37 | 34.00 | 34.50 | 1,207,620 |
| 02 Feb 16 |
35.75000 -0.50 |
37.25 | 35.00 | 37.25 | 456,168 |
| 01 Feb 16 |
36.25000 -1.00 |
37.25 | 35.75 | 37.25 | 726,894 |
| 29 Jan 16 |
37.25000 +2.50 |
37.50 | 34.44 | 35.75 | 1,321,601 |
| 28 Jan 16 |
34.75000 +0.50 |
35.75 | 34.18 | 35.75 | 336,947 |
| 27 Jan 16 |
34.25000 -0.50 |
36.00 | 34.03 | 36.00 | 711,600 |
| 26 Jan 16 |
34.75000 -0.75 |
35.92 | 33.75 | 35.25 | 964,218 |
| 25 Jan 16 |
35.50000 +0.25 |
36.75 | 35.00 | 36.75 | 454,097 |
| 22 Jan 16 |
35.25000 -1.00 |
37.50 | 34.88 | 37.50 | 1,432,095 |
| 21 Jan 16 |
36.25000 -3.00 |
39.00 | 35.69 | 39.00 | 2,884,115 |
| 20 Jan 16 |
39.25000 +0.75 |
39.75 | 37.44 | 38.00 | 2,814,586 |
| 19 Jan 16 |
38.50000 +0.25 |
39.62 | 38.00 | 38.00 | 963,960 |
| 18 Jan 16 |
38.25000 +0.00 |
39.25 | 37.90 | 39.00 | 1,272,788 |
| 15 Jan 16 |
38.25000 -0.75 |
40.00 | 37.75 | 40.00 | 1,836,702 |
| 14 Jan 16 |
39.00000 +1.50 |
40.25 | 37.38 | 38.75 | 1,276,805 |
| 13 Jan 16 |
37.50000 +0.00 |
38.67 | 37.00 | 37.00 | 498,787 |
| 12 Jan 16 |
37.50000 -1.25 |
40.25 | 37.50 | 40.25 | 587,716 |
| 11 Jan 16 |
38.75000 -0.50 |
40.75 | 38.50 | 39.00 | 913,869 |
| 08 Jan 16 |
39.25000 -1.00 |
40.57 | 39.25 | 39.75 | 491,954 |
| 07 Jan 16 |
40.25000 -0.50 |
40.85 | 39.50 | 40.00 | 821,499 |
| 06 Jan 16 |
40.75000 -0.25 |
41.75 | 40.05 | 41.50 | 831,053 |
| 05 Jan 16 |
41.00000 +1.50 |
41.50 | 39.00 | 39.00 | 1,607,394 |
| 04 Jan 16 |
39.50000 +0.25 |
39.50 | 38.00 | 38.00 | 919,644 |
| 31 Dec 15 |
39.25000 -0.25 |
39.50 | 39.08 | 39.50 | 93,941 |
| 30 Dec 15 |
39.50000 +1.00 |
39.50 | 38.38 | 39.50 | 428,746 |
| 29 Dec 15 |
38.50000 -1.00 |
39.38 | 38.25 | 38.50 | 352,387 |
| 24 Dec 15 |
39.50000 +2.00 |
40.08 | 37.25 | 37.25 | 743,148 |
| 23 Dec 15 |
37.50000 +1.00 |
39.50 | 36.25 | 37.50 | 1,742,455 |
| 22 Dec 15 |
36.50000 +0.25 |
37.50 | 36.13 | 37.50 | 752,955 |
| 21 Dec 15 |
36.25000 +0.00 |
36.67 | 36.00 | 36.00 | 1,172,928 |
| 18 Dec 15 |
36.25000 +0.25 |
37.50 | 36.00 | 37.50 | 1,433,517 |
| 17 Dec 15 |
36.00000 +0.00 |
37.50 | 36.00 | 37.00 | 655,431 |
| 16 Dec 15 |
36.00000 +0.00 |
37.00 | 35.99 | 37.00 | 957,582 |
| 15 Dec 15 |
36.00000 +0.25 |
36.50 | 35.69 | 36.00 | 1,237,970 |
| 14 Dec 15 |
35.75000 -0.25 |
36.04 | 35.50 | 35.75 | 440,268 |
| 11 Dec 15 |
36.00000 +0.00 |
37.00 | 35.50 | 37.00 | 531,734 |
| 10 Dec 15 |
36.00000 -0.75 |
36.75 | 35.50 | 35.50 | 818,037 |
| 09 Dec 15 |
36.75000 -0.25 |
37.00 | 36.00 | 36.00 | 760,965 |
| 08 Dec 15 |
37.00000 -1.50 |
40.00 | 36.50 | 40.00 | 1,710,546 |
| 07 Dec 15 |
38.50000 -0.75 |
39.47 | 38.00 | 38.00 | 609,559 |
| 04 Dec 15 |
39.25000 +0.00 |
39.75 | 37.75 | 38.50 | 1,337,649 |
| 03 Dec 15 |
39.25000 +0.25 |
39.57 | 38.75 | 38.75 | 397,014 |
| 02 Dec 15 |
39.00000 -0.50 |
40.50 | 39.00 | 40.50 | 946,971 |
| 01 Dec 15 |
39.50000 +0.00 |
39.75 | 39.00 | 39.75 | 598,698 |
| 30 Nov 15 |
39.50000 -0.25 |
39.67 | 39.00 | 39.00 | 1,411,707 |
| 27 Nov 15 |
39.75000 +0.00 |
39.85 | 39.00 | 39.75 | 883,008 |
| 26 Nov 15 |
39.75000 -0.25 |
40.50 | 39.68 | 40.50 | 1,638,745 |
| 25 Nov 15 |
40.00000 +0.50 |
40.50 | 39.00 | 39.00 | 3,872,091 |
| 24 Nov 15 |
39.50000 -0.50 |
40.25 | 39.00 | 39.00 | 425,326 |
| 23 Nov 15 |
40.00000 +0.50 |
40.75 | 39.25 | 39.25 | 742,060 |
| 20 Nov 15 |
39.50000 +0.75 |
40.00 | 38.50 | 40.00 | 1,296,012 |
| 19 Nov 15 |
38.75000 -1.50 |
40.75 | 38.65 | 40.75 | 1,331,601 |
| 18 Nov 15 |
40.25000 -0.50 |
41.00 | 40.00 | 40.00 | 1,204,593 |
| 17 Nov 15 |
40.75000 +0.25 |
41.50 | 40.13 | 41.50 | 1,486,186 |
| 16 Nov 15 |
40.50000 +1.00 |
40.75 | 40.00 | 40.75 | 825,166 |
| 13 Nov 15 |
39.50000 -0.25 |
40.75 | 39.50 | 39.50 | 1,119,290 |
| 12 Nov 15 |
39.75000 -0.75 |
41.50 | 39.38 | 40.00 | 1,459,799 |
| 11 Nov 15 |
40.50000 -1.50 |
43.50 | 40.15 | 41.25 | 5,090,435 |
| 10 Nov 15 |
42.00000 +6.25 |
45.20 | 39.50 | 39.50 | 13,184,120 |
| 09 Nov 15 |
35.75000 -0.75 |
37.50 | 35.50 | 37.50 | 360,214 |
| 06 Nov 15 |
36.50000 -0.25 |
37.25 | 36.00 | 36.50 | 409,291 |
| 05 Nov 15 |
36.75000 +0.75 |
38.34 | 36.75 | 37.50 | 1,456,993 |
| 04 Nov 15 |
36.00000 +0.50 |
37.35 | 35.46 | 36.00 | 3,247,833 |
| 03 Nov 15 |
35.50000 +0.25 |
35.50 | 33.75 | 33.75 | 723,417 |
| 02 Nov 15 |
35.25000 +1.25 |
35.25 | 33.75 | 35.00 | 689,617 |
| 30 Oct 15 |
34.00000 +0.00 |
35.25 | 34.00 | 34.00 | 534,834 |
| 29 Oct 15 |
34.00000 -0.50 |
36.00 | 34.00 | 36.00 | 615,844 |
| 28 Oct 15 |
34.50000 -0.25 |
35.39 | 34.00 | 34.00 | 356,739 |
| 27 Oct 15 |
34.75000 +0.25 |
35.69 | 34.30 | 35.00 | 465,778 |
| 26 Oct 15 |
34.50000 -0.25 |
35.50 | 34.25 | 34.25 | 1,196,254 |
| 23 Oct 15 |
34.75000 -0.25 |
35.75 | 34.14 | 35.00 | 285,147 |
| 22 Oct 15 |
35.00000 +1.25 |
35.75 | 33.00 | 33.00 | 1,040,236 |
| 21 Oct 15 |
33.75000 +0.00 |
34.13 | 33.50 | 33.75 | 443,401 |
| 20 Oct 15 |
33.75000 -0.50 |
34.41 | 33.50 | 33.50 | 315,220 |
| 19 Oct 15 |
34.25000 +1.25 |
34.75 | 33.00 | 33.00 | 731,090 |
| 16 Oct 15 |
33.00000 -2.75 |
35.75 | 33.00 | 35.25 | 924,122 |
| 15 Oct 15 |
35.75000 +1.25 |
35.75 | 33.50 | 33.50 | 1,197,746 |
| 14 Oct 15 |
34.50000 +0.75 |
34.75 | 33.50 | 33.50 | 713,503 |
| 13 Oct 15 |
33.75000 -0.50 |
35.25 | 33.75 | 35.25 | 589,174 |
| 12 Oct 15 |
34.25000 +0.75 |
34.81 | 32.50 | 32.50 | 1,535,573 |
| 09 Oct 15 |
33.50000 +0.25 |
33.50 | 33.04 | 33.25 | 653,339 |
| 08 Oct 15 |
33.25000 +0.25 |
33.50 | 32.60 | 33.50 | 769,066 |
| 07 Oct 15 |
33.00000 -0.25 |
35.00 | 33.00 | 35.00 | 445,876 |
| 06 Oct 15 |
33.25000 -0.25 |
34.00 | 33.25 | 34.00 | 355,097 |
| 05 Oct 15 |
33.50000 +1.25 |
34.86 | 32.25 | 33.00 | 2,238,663 |
| 02 Oct 15 |
32.25000 +0.00 |
33.00 | 32.00 | 32.50 | 1,427,348 |
| 01 Oct 15 |
32.25000 +0.25 |
33.00 | 31.75 | 33.00 | 719,018 |
| 30 Sep 15 |
32.00000 +1.25 |
32.50 | 31.25 | 32.50 | 231,049 |
| 29 Sep 15 |
30.75000 -0.75 |
32.50 | 30.75 | 32.50 | 222,424 |
| 28 Sep 15 |
31.50000 -0.50 |
32.25 | 31.50 | 31.50 | 1,135,693 |
| 25 Sep 15 |
32.00000 +0.25 |
32.50 | 31.75 | 32.00 | 1,282,307 |
| 24 Sep 15 |
31.75000 -0.25 |
32.00 | 31.50 | 32.00 | 304,746 |
| 23 Sep 15 |
32.00000 +1.00 |
32.50 | 31.75 | 32.50 | 993,371 |
| 22 Sep 15 |
31.00000 -1.00 |
32.25 | 31.00 | 32.25 | 1,153,996 |
| 21 Sep 15 |
32.00000 -0.50 |
32.75 | 31.50 | 32.50 | 1,687,000 |
| 18 Sep 15 |
32.50000 -0.25 |
33.00 | 32.00 | 33.00 | 1,161,528 |
| 17 Sep 15 |
32.75000 +0.00 |
33.25 | 32.50 | 32.50 | 1,186,999 |
| 16 Sep 15 |
32.75000 -1.25 |
34.75 | 32.75 | 33.25 | 2,361,316 |
| 15 Sep 15 |
34.00000 +0.50 |
35.50 | 33.25 | 35.00 | 527,729 |
| 14 Sep 15 |
33.50000 -1.00 |
35.28 | 33.50 | 34.00 | 231,845 |
| 11 Sep 15 |
34.50000 -0.50 |
35.00 | 34.00 | 34.00 | 874,309 |
| 10 Sep 15 |
35.00000 +0.25 |
35.75 | 34.25 | 35.50 | 1,998,545 |
| 09 Sep 15 |
34.75000 +0.00 |
35.50 | 34.50 | 35.00 | 1,437,751 |
| 08 Sep 15 |
34.75000 +1.50 |
34.75 | 33.25 | 34.50 | 3,248,755 |
| 07 Sep 15 |
33.25000 -0.50 |
34.40 | 32.94 | 33.25 | 1,318,543 |
| 04 Sep 15 |
33.75000 -0.25 |
34.75 | 33.50 | 34.75 | 373,691 |
| 03 Sep 15 |
34.00000 +1.00 |
34.25 | 33.50 | 34.00 | 912,465 |
| 02 Sep 15 |
33.00000 -1.00 |
34.50 | 33.00 | 33.50 | 998,892 |
| 01 Sep 15 |
34.00000 -0.75 |
35.50 | 33.75 | 35.50 | 272,810 |
| 28 Aug 15 |
34.75000 +0.75 |
35.50 | 33.86 | 35.50 | 1,296,047 |
| 27 Aug 15 |
34.00000 -0.25 |
35.87 | 33.63 | 34.00 | 887,965 |
| 26 Aug 15 |
34.25000 -0.50 |
35.50 | 33.50 | 35.50 | 697,581 |
| 25 Aug 15 |
34.75000 +1.00 |
35.50 | 33.25 | 33.25 | 1,132,043 |
| 24 Aug 15 |
33.75000 -1.50 |
35.00 | 32.38 | 35.00 | 2,097,216 |
| 21 Aug 15 |
35.25000 -1.50 |
36.75 | 35.00 | 36.75 | 2,189,759 |
| 20 Aug 15 |
36.75000 -1.50 |
38.25 | 36.00 | 37.50 | 1,115,385 |
| 19 Aug 15 |
38.25000 -0.75 |
39.00 | 38.00 | 39.00 | 474,288 |
| 18 Aug 15 |
39.00000 +0.25 |
39.00 | 38.75 | 38.75 | 523,296 |
| 17 Aug 15 |
38.75000 -0.25 |
39.25 | 38.25 | 38.25 | 5,338,023 |
| 14 Aug 15 |
39.00000 +1.25 |
39.21 | 38.08 | 38.50 | 585,534 |
| 13 Aug 15 |
37.75000 -0.75 |
39.75 | 37.75 | 38.25 | 1,999,940 |
| 12 Aug 15 |
38.50000 -0.75 |
39.75 | 38.25 | 39.75 | 383,445 |
| 11 Aug 15 |
39.25000 -0.75 |
40.00 | 39.00 | 40.00 | 1,336,989 |
| 10 Aug 15 |
40.00000 +0.00 |
40.00 | 39.41 | 40.00 | 820,684 |
| 07 Aug 15 |
40.00000 +0.25 |
40.00 | 39.50 | 39.50 | 699,124 |
| 06 Aug 15 |
39.75000 +0.00 |
40.00 | 39.33 | 39.50 | 722,666 |
| 05 Aug 15 |
39.75000 +0.25 |
40.25 | 39.25 | 40.00 | 973,522 |
| 04 Aug 15 |
39.50000 -0.50 |
40.00 | 39.50 | 39.75 | 1,158,275 |
| 03 Aug 15 |
40.00000 +0.50 |
40.00 | 39.25 | 39.25 | 459,669 |
| 31 Jul 15 |
39.50000 +0.00 |
40.00 | 39.08 | 39.75 | 729,052 |
| 30 Jul 15 |
39.50000 +0.00 |
39.60 | 39.00 | 39.25 | 479,752 |
| 29 Jul 15 |
39.50000 +0.50 |
39.93 | 39.00 | 39.75 | 518,386 |
| 28 Jul 15 |
39.00000 -0.25 |
39.79 | 39.00 | 39.25 | 2,235,688 |
| 27 Jul 15 |
39.25000 +0.50 |
39.54 | 38.50 | 39.25 | 1,310,259 |
| 24 Jul 15 |
38.75000 -1.75 |
41.00 | 38.25 | 40.50 | 2,307,055 |
| 23 Jul 15 |
40.50000 -2.00 |
42.50 | 40.00 | 42.00 | 3,280,059 |
| 22 Jul 15 |
42.50000 +0.50 |
42.50 | 41.75 | 42.00 | 877,201 |
| 21 Jul 15 |
42.00000 +0.00 |
42.43 | 40.75 | 42.00 | 1,138,257 |
| 20 Jul 15 |
42.00000 -0.50 |
42.50 | 41.50 | 41.75 | 766,726 |
| 17 Jul 15 |
42.50000 +1.50 |
42.79 | 40.59 | 41.00 | 2,617,968 |
| 16 Jul 15 |
41.00000 +0.75 |
41.00 | 39.25 | 40.25 | 534,396 |
| 15 Jul 15 |
40.25000 +0.00 |
40.25 | 39.75 | 40.25 | 1,299,616 |
| 14 Jul 15 |
40.25000 +0.25 |
40.50 | 39.75 | 39.75 | 712,479 |
| 13 Jul 15 |
40.00000 +0.75 |
40.00 | 38.97 | 39.00 | 940,738 |
| 10 Jul 15 |
39.25000 +0.25 |
40.00 | 38.00 | 38.00 | 2,788,185 |
| 09 Jul 15 |
39.00000 +1.25 |
39.25 | 37.75 | 38.00 | 2,845,639 |
| 08 Jul 15 |
37.75000 -2.25 |
40.70 | 37.75 | 40.25 | 1,908,923 |
| 07 Jul 15 |
40.00000 -1.25 |
42.65 | 40.00 | 41.75 | 1,747,412 |
| 06 Jul 15 |
41.25000 -0.50 |
42.51 | 41.00 | 41.00 | 1,003,008 |
| 03 Jul 15 |
41.75000 +0.50 |
42.75 | 40.60 | 41.50 | 3,644,170 |
| 02 Jul 15 |
41.25000 +2.75 |
41.50 | 38.50 | 38.75 | 4,465,647 |
| 01 Jul 15 |
38.50000 +0.75 |
39.13 | 37.25 | 38.50 | 2,360,432 |
| 30 Jun 15 |
37.75000 +0.00 |
38.32 | 37.25 | 37.25 | 1,921,102 |
| 29 Jun 15 |
37.75000 -1.75 |
39.00 | 37.15 | 39.00 | 1,699,321 |
| 26 Jun 15 |
39.50000 +0.25 |
40.00 | 39.25 | 39.75 | 1,020,103 |
| 25 Jun 15 |
39.25000 -0.75 |
41.21 | 39.00 | 40.00 | 1,568,321 |
| 24 Jun 15 |
40.00000 -0.75 |
41.25 | 40.00 | 41.25 | 445,267 |
| 23 Jun 15 |
40.75000 -0.50 |
41.75 | 40.25 | 41.75 | 2,823,762 |
| 22 Jun 15 |
41.25000 +0.50 |
41.71 | 40.46 | 40.50 | 1,628,073 |
| 19 Jun 15 |
40.75000 -0.50 |
41.75 | 40.75 | 41.75 | 1,624,192 |
| 18 Jun 15 |
41.25000 -0.50 |
42.01 | 40.50 | 42.00 | 1,370,306 |
| 17 Jun 15 |
41.75000 +1.00 |
42.01 | 41.50 | 41.75 | 3,452,183 |
| 16 Jun 15 |
40.75000 +0.00 |
41.50 | 40.00 | 41.25 | 1,390,111 |
| 15 Jun 15 |
40.75000 -1.00 |
42.00 | 40.50 | 41.75 | 1,233,221 |
| 12 Jun 15 |
41.75000 -0.25 |
42.88 | 41.38 | 42.75 | 1,266,797 |
| 11 Jun 15 |
42.00000 -0.50 |
43.00 | 41.50 | 41.50 | 1,019,038 |
| 10 Jun 15 |
42.50000 +1.00 |
42.50 | 40.75 | 41.00 | 969,356 |
| 09 Jun 15 |
41.50000 -0.25 |
42.22 | 41.00 | 41.25 | 631,720 |
| 08 Jun 15 |
41.75000 +0.75 |
42.25 | 40.75 | 41.25 | 2,857,662 |
| 05 Jun 15 |
41.00000 -0.50 |
42.35 | 40.69 | 42.25 | 1,171,401 |
| 04 Jun 15 |
41.50000 -1.50 |
43.18 | 41.50 | 42.75 | 1,010,597 |
| 03 Jun 15 |
43.00000 +3.25 |
43.80 | 40.00 | 40.00 | 4,495,343 |
| 02 Jun 15 |
39.75000 -0.75 |
41.00 | 39.25 | 40.25 | 1,729,910 |
| 01 Jun 15 |
40.50000 -1.00 |
42.20 | 40.00 | 41.50 | 2,683,115 |
| 29 May 15 |
41.50000 +0.00 |
42.25 | 41.00 | 41.50 | 2,211,345 |
| 28 May 15 |
41.50000 +0.25 |
42.41 | 40.50 | 41.25 | 1,795,851 |
| 27 May 15 |
41.25000 -1.75 |
43.37 | 40.50 | 43.00 | 3,503,600 |
| 26 May 15 |
43.00000 -2.00 |
45.27 | 42.50 | 44.75 | 2,413,361 |
| 22 May 15 |
45.00000 +2.00 |
45.00 | 42.50 | 43.00 | 3,066,698 |
| 21 May 15 |
43.00000 -2.50 |
45.67 | 42.50 | 45.00 | 2,152,348 |
| 20 May 15 |
45.50000 -0.25 |
46.13 | 45.13 | 45.75 | 1,964,600 |
| 19 May 15 |
45.75000 -1.25 |
47.25 | 44.90 | 47.25 | 4,834,957 |
| 18 May 15 |
47.00000 +0.00 |
47.50 | 46.86 | 47.00 | 1,988,614 |
| 15 May 15 |
47.00000 +0.00 |
47.51 | 46.58 | 46.75 | 2,729,057 |
| 14 May 15 |
47.00000 +0.00 |
47.25 | 46.50 | 47.25 | 1,426,719 |
| 13 May 15 |
47.00000 +0.25 |
47.25 | 46.50 | 46.75 | 1,963,284 |
| 12 May 15 |
46.75000 -0.25 |
47.00 | 46.00 | 46.00 | 1,994,493 |
| 11 May 15 |
47.00000 +0.25 |
47.50 | 46.61 | 46.75 | 1,207,888 |
| 08 May 15 |
46.75000 +0.50 |
47.62 | 46.50 | 47.00 | 1,404,060 |
| 07 May 15 |
46.25000 -0.25 |
47.00 | 46.25 | 46.50 | 1,426,839 |
| 06 May 15 |
46.50000 +0.50 |
47.00 | 45.50 | 45.50 | 2,242,743 |
| 05 May 15 |
46.00000 +0.50 |
46.50 | 45.25 | 45.25 | 1,995,634 |
| 01 May 15 |
45.50000 -0.75 |
46.50 | 45.50 | 46.50 | 1,743,970 |
| 30 Apr 15 |
46.25000 +0.25 |
46.25 | 45.50 | 46.25 | 1,431,084 |
| 29 Apr 15 |
46.00000 -0.25 |
46.50 | 45.75 | 45.75 | 819,047 |
| 28 Apr 15 |
46.25000 +0.50 |
46.25 | 45.69 | 46.00 | 1,641,986 |
| 27 Apr 15 |
45.75000 +0.00 |
46.50 | 45.50 | 46.00 | 1,332,066 |
| 24 Apr 15 |
45.75000 +0.00 |
46.29 | 45.75 | 45.75 | 1,477,625 |
| 23 Apr 15 |
45.75000 -0.25 |
46.50 | 45.13 | 46.00 | 3,227,492 |
| 22 Apr 15 |
46.00000 -0.25 |
47.25 | 45.75 | 46.25 | 723,565 |
| 21 Apr 15 |
46.25000 +0.25 |
47.79 | 46.00 | 46.75 | 1,573,201 |
| 20 Apr 15 |
46.00000 +0.50 |
46.75 | 45.50 | 45.50 | 3,853,343 |
| 17 Apr 15 |
45.50000 +0.00 |
46.00 | 45.00 | 45.75 | 1,335,873 |
| 16 Apr 15 |
45.50000 -0.75 |
46.66 | 44.94 | 46.00 | 1,119,746 |
| 15 Apr 15 |
46.25000 +1.25 |
46.50 | 44.79 | 45.00 | 1,559,445 |
| 14 Apr 15 |
45.00000 +0.25 |
45.50 | 44.50 | 44.50 | 1,768,099 |
| 13 Apr 15 |
44.75000 +0.25 |
45.50 | 44.13 | 45.00 | 2,925,678 |
| 10 Apr 15 |
44.50000 +0.00 |
45.25 | 44.00 | 44.50 | 629,893 |
| 09 Apr 15 |
44.50000 +0.75 |
45.00 | 43.50 | 44.00 | 859,700 |
| 08 Apr 15 |
43.75000 +0.00 |
44.75 | 42.88 | 43.00 | 1,434,432 |
| 07 Apr 15 |
43.75000 +2.00 |
44.00 | 41.75 | 42.00 | 1,511,819 |
| 02 Apr 15 |
41.75000 +0.00 |
42.10 | 41.50 | 41.75 | 726,091 |
| 01 Apr 15 |
41.75000 -0.75 |
43.00 | 41.75 | 42.50 | 1,696,541 |
| 31 Mar 15 |
42.50000 +0.00 |
42.81 | 42.00 | 42.75 | 1,140,503 |
| 30 Mar 15 |
42.50000 +0.00 |
42.90 | 41.75 | 41.75 | 1,430,718 |
| 27 Mar 15 |
42.50000 +0.00 |
43.00 | 42.00 | 42.00 | 2,296,630 |
| 26 Mar 15 |
42.50000 -0.25 |
43.00 | 41.75 | 42.25 | 1,830,619 |
| 25 Mar 15 |
42.75000 +0.00 |
43.73 | 42.58 | 43.25 | 618,752 |
| 24 Mar 15 |
42.75000 -0.75 |
44.00 | 42.50 | 43.50 | 1,223,248 |
| 23 Mar 15 |
43.50000 +1.25 |
44.34 | 41.69 | 41.75 | 1,671,436 |
| 20 Mar 15 |
42.25000 +1.00 |
42.34 | 40.82 | 41.00 | 2,009,162 |
| 19 Mar 15 |
41.25000 +1.75 |
41.25 | 39.58 | 39.75 | 759,760 |
| 18 Mar 15 |
39.50000 +0.00 |
40.00 | 39.00 | 39.50 | 983,270 |
| 17 Mar 15 |
39.50000 +0.50 |
39.75 | 38.97 | 39.25 | 1,776,200 |
| 16 Mar 15 |
39.00000 +1.00 |
39.50 | 38.00 | 38.25 | 1,069,493 |
| 13 Mar 15 |
38.00000 +0.00 |
39.00 | 37.75 | 38.50 | 969,049 |
| 12 Mar 15 |
38.00000 +0.25 |
39.00 | 37.75 | 38.00 | 1,368,779 |
| 11 Mar 15 |
37.75000 -1.25 |
40.00 | 37.50 | 39.25 | 1,195,846 |
| 10 Mar 15 |
39.00000 -1.25 |
40.50 | 39.00 | 40.00 | 1,500,473 |
| 09 Mar 15 |
40.25000 +0.25 |
40.50 | 39.50 | 39.50 | 1,570,290 |
| 06 Mar 15 |
40.00000 -0.25 |
40.75 | 40.00 | 40.75 | 1,421,239 |
| 05 Mar 15 |
40.25000 +0.75 |
41.10 | 39.53 | 40.25 | 3,492,124 |
| 04 Mar 15 |
39.50000 -2.50 |
42.95 | 39.15 | 41.75 | 1,989,433 |
| 03 Mar 15 |
42.00000 -0.75 |
43.75 | 41.90 | 43.50 | 1,233,871 |
| 02 Mar 15 |
42.75000 -1.00 |
44.00 | 42.63 | 43.00 | 955,950 |
| 27 Feb 15 |
43.75000 +0.25 |
44.00 | 42.77 | 43.50 | 680,093 |
| 26 Feb 15 |
43.50000 +0.50 |
43.79 | 42.75 | 43.00 | 628,026 |
| 25 Feb 15 |
43.00000 +0.25 |
43.50 | 42.25 | 42.25 | 814,832 |
| 24 Feb 15 |
42.75000 -0.75 |
43.75 | 42.10 | 43.75 | 1,371,386 |
| 23 Feb 15 |
43.50000 -0.75 |
44.00 | 43.19 | 43.25 | 3,302,631 |
| 20 Feb 15 |
44.25000 +0.25 |
44.50 | 43.54 | 44.00 | 993,495 |
| 19 Feb 15 |
44.00000 -0.25 |
44.50 | 43.75 | 44.25 | 1,925,294 |
| 18 Feb 15 |
44.25000 -0.25 |
44.90 | 44.25 | 44.50 | 3,712,285 |
| 17 Feb 15 |
44.50000 +0.25 |
44.75 | 44.00 | 44.75 | 2,221,020 |
| 16 Feb 15 |
44.25000 +1.00 |
44.50 | 43.13 | 43.75 | 5,026,613 |
| 13 Feb 15 |
43.25000 +0.00 |
44.00 | 42.75 | 44.00 | 1,377,329 |
| 12 Feb 15 |
43.25000 -0.25 |
44.25 | 43.25 | 44.00 | 2,652,312 |
| 11 Feb 15 |
43.50000 -1.25 |
44.88 | 43.50 | 44.50 | 1,868,610 |
| 10 Feb 15 |
44.75000 +0.50 |
45.00 | 44.25 | 44.75 | 1,822,694 |
| 09 Feb 15 |
44.25000 -0.75 |
45.00 | 44.19 | 45.00 | 2,520,683 |
| 06 Feb 15 |
45.00000 +0.00 |
45.25 | 44.75 | 45.00 | 2,397,816 |
| 05 Feb 15 |
45.00000 +0.25 |
45.00 | 44.44 | 45.00 | 1,818,302 |
| 04 Feb 15 |
44.75000 +0.25 |
45.50 | 44.50 | 45.25 | 3,394,371 |
| 03 Feb 15 |
44.50000 +1.00 |
45.37 | 43.28 | 44.00 | 3,609,789 |
| 02 Feb 15 |
43.50000 +0.00 |
45.00 | 43.00 | 45.00 | 1,890,128 |
| 30 Jan 15 |
43.50000 +0.00 |
45.12 | 42.67 | 44.50 | 4,648,143 |
| 29 Jan 15 |
43.50000 -0.75 |
46.33 | 43.50 | 44.50 | 4,060,863 |
| 28 Jan 15 |
44.25000 -0.75 |
47.79 | 43.58 | 45.25 | 4,345,274 |
| 27 Jan 15 |
45.00000 +3.50 |
46.95 | 41.13 | 41.50 | 8,094,390 |
| 26 Jan 15 |
41.50000 +1.25 |
42.25 | 39.93 | 40.50 | 4,299,333 |
| 23 Jan 15 |
40.25000 +3.50 |
41.38 | 38.50 | 38.50 | 9,751,958 |
| 22 Jan 15 |
36.75000 +0.25 |
37.00 | 36.25 | 37.00 | 1,518,207 |
| 21 Jan 15 |
36.50000 -0.50 |
37.50 | 35.50 | 37.50 | 1,380,498 |
| 20 Jan 15 |
37.00000 -0.25 |
37.50 | 36.75 | 37.50 | 990,587 |
| 19 Jan 15 |
37.25000 +0.25 |
37.75 | 36.18 | 37.50 | 914,887 |
| 16 Jan 15 |
37.00000 +0.25 |
37.33 | 36.17 | 37.00 | 1,639,364 |
| 15 Jan 15 |
36.75000 +0.25 |
37.50 | 36.70 | 37.00 | 1,513,864 |
| 14 Jan 15 |
36.50000 -0.25 |
37.50 | 34.93 | 37.50 | 1,335,664 |
| 13 Jan 15 |
36.75000 +0.50 |
37.50 | 35.75 | 35.75 | 2,879,356 |
| 12 Jan 15 |
36.25000 +0.00 |
36.75 | 35.57 | 36.50 | 1,308,275 |
| 09 Jan 15 |
36.25000 +2.25 |
37.03 | 33.93 | 34.50 | 6,022,658 |
| 08 Jan 15 |
34.00000 +1.00 |
34.50 | 32.50 | 33.00 | 1,351,454 |
| 07 Jan 15 |
33.00000 +0.25 |
34.00 | 32.70 | 33.00 | 1,102,500 |
| 06 Jan 15 |
32.75000 +1.00 |
33.25 | 31.75 | 32.00 | 1,908,114 |
| 05 Jan 15 |
31.75000 +0.25 |
32.00 | 31.25 | 31.25 | 1,047,615 |
| 02 Jan 15 |
31.50000 -0.50 |
32.03 | 31.00 | 31.25 | 1,085,182 |
| 31 Dec 14 |
32.00000 +0.00 |
32.46 | 31.50 | 31.50 | 326,942 |
| 30 Dec 14 |
32.00000 -0.50 |
32.25 | 31.25 | 32.00 | 515,937 |
| 29 Dec 14 |
32.50000 +0.50 |
32.50 | 29.50 | 31.00 | 1,116,415 |
| 24 Dec 14 |
32.00000 +0.00 |
32.00 | 31.00 | 31.00 | 206,589 |
| 23 Dec 14 |
32.00000 +0.75 |
32.25 | 31.25 | 31.25 | 722,880 |
| 22 Dec 14 |
31.25000 -0.25 |
32.50 | 31.25 | 32.25 | 411,166 |
| 19 Dec 14 |
31.50000 +0.00 |
32.75 | 31.50 | 32.75 | 1,715,957 |
| 18 Dec 14 |
31.50000 -0.50 |
32.50 | 31.25 | 32.25 | 1,423,000 |
| 17 Dec 14 |
32.00000 +0.00 |
32.50 | 31.25 | 32.00 | 3,336,851 |
| 16 Dec 14 |
32.00000 +0.75 |
32.00 | 31.25 | 31.50 | 1,273,854 |
| 15 Dec 14 |
31.25000 -0.50 |
31.90 | 30.75 | 30.75 | 1,548,414 |
| 12 Dec 14 |
31.75000 +1.25 |
32.00 | 30.85 | 31.00 | 1,836,252 |
| 11 Dec 14 |
30.50000 -1.00 |
31.62 | 30.44 | 31.00 | 1,235,587 |
| 10 Dec 14 |
31.50000 +0.00 |
32.38 | 31.03 | 31.25 | 1,090,037 |
| 09 Dec 14 |
31.50000 +0.00 |
32.25 | 29.94 | 31.00 | 4,358,185 |
| 08 Dec 14 |
31.50000 -2.00 |
34.00 | 31.39 | 34.00 | 6,092,361 |
| 05 Dec 14 |
33.50000 -2.50 |
35.52 | 33.50 | 34.25 | 4,330,165 |
| 04 Dec 14 |
36.00000 -0.75 |
37.00 | 35.50 | 37.00 | 1,690,323 |
| 03 Dec 14 |
36.75000 +0.50 |
37.00 | 36.49 | 37.00 | 405,095 |
| 02 Dec 14 |
36.25000 -0.25 |
37.00 | 35.75 | 37.00 | 777,820 |
| 01 Dec 14 |
36.50000 -0.50 |
37.00 | 36.00 | 37.00 | 707,118 |
| 28 Nov 14 |
37.00000 +0.00 |
37.50 | 36.38 | 37.50 | 1,102,824 |
| 27 Nov 14 |
37.00000 +0.00 |
37.00 | 36.50 | 37.00 | 576,246 |
| 26 Nov 14 |
37.00000 +1.25 |
37.07 | 35.30 | 37.00 | 2,137,806 |
| 25 Nov 14 |
35.75000 -1.50 |
37.50 | 35.75 | 37.25 | 2,051,912 |
| 24 Nov 14 |
37.25000 +0.25 |
38.50 | 36.44 | 37.00 | 2,784,226 |
| 21 Nov 14 |
37.00000 +0.50 |
37.80 | 36.65 | 37.50 | 1,718,719 |
| 20 Nov 14 |
36.50000 -1.00 |
37.63 | 35.50 | 37.25 | 1,890,251 |
| 19 Nov 14 |
37.50000 -0.50 |
38.75 | 37.50 | 38.75 | 1,692,783 |
| 18 Nov 14 |
38.00000 +0.25 |
38.75 | 37.76 | 38.50 | 881,307 |
| 17 Nov 14 |
37.75000 -0.50 |
38.50 | 37.00 | 38.25 | 2,472,275 |
| 14 Nov 14 |
38.25000 +0.25 |
38.75 | 37.75 | 38.50 | 1,327,218 |
| 13 Nov 14 |
38.00000 +0.25 |
39.25 | 37.61 | 38.00 | 3,918,079 |
| 12 Nov 14 |
37.75000 -1.25 |
39.25 | 37.45 | 39.25 | 2,392,675 |
| 11 Nov 14 |
39.00000 +1.00 |
39.25 | 37.50 | 38.00 | 2,046,766 |
| 10 Nov 14 |
38.00000 +2.00 |
38.50 | 36.00 | 36.00 | 3,397,021 |
| 07 Nov 14 |
36.00000 +1.50 |
36.00 | 33.75 | 33.75 | 3,441,459 |
| 06 Nov 14 |
34.50000 +0.50 |
35.50 | 33.50 | 34.25 | 3,779,207 |
| 05 Nov 14 |
34.00000 -0.75 |
36.00 | 33.50 | 36.00 | 6,248,837 |
| 04 Nov 14 |
34.75000 -0.25 |
36.31 | 34.50 | 35.25 | 2,266,341 |
| 03 Nov 14 |
35.00000 +2.00 |
36.00 | 33.00 | 33.00 | 2,204,131 |
| 31 Oct 14 |
33.00000 +0.25 |
33.50 | 32.00 | 33.50 | 3,695,287 |
| 30 Oct 14 |
32.75000 +0.25 |
33.25 | 31.75 | 33.00 | 971,485 |
| 29 Oct 14 |
32.50000 +1.00 |
33.00 | 31.50 | 32.00 | 1,614,128 |
| 28 Oct 14 |
31.50000 +0.25 |
33.08 | 31.00 | 31.75 | 3,392,073 |
| 27 Oct 14 |
31.25000 -0.75 |
36.19 | 30.23 | 32.00 | 8,071,042 |
| 24 Oct 14 |
32.00000 +2.75 |
32.25 | 28.68 | 29.50 | 5,504,878 |
| 23 Oct 14 |
29.25000 -5.00 |
32.00 | 29.12 | 31.25 | 11,880,150 |
| 22 Oct 14 |
34.25000 -0.25 |
35.00 | 31.59 | 35.00 | 6,825,595 |
| 21 Oct 14 |
34.50000 +4.25 |
35.75 | 30.23 | 30.50 | 10,937,230 |
| 20 Oct 14 |
30.25000 +3.25 |
31.00 | 27.75 | 28.00 | 4,760,491 |
| 17 Oct 14 |
27.00000 +0.25 |
27.75 | 26.70 | 27.25 | 1,919,783 |
| 16 Oct 14 |
26.75000 -1.00 |
28.25 | 26.25 | 27.75 | 1,588,302 |
| 15 Oct 14 |
27.75000 +0.00 |
28.75 | 27.50 | 28.25 | 2,281,615 |
| 14 Oct 14 |
27.75000 +0.75 |
28.50 | 26.96 | 28.25 | 3,603,332 |
| 13 Oct 14 |
27.00000 -1.25 |
29.10 | 26.13 | 28.00 | 3,743,996 |
| 10 Oct 14 |
28.25000 -0.75 |
29.25 | 27.94 | 28.50 | 2,678,592 |
| 09 Oct 14 |
29.00000 -1.25 |
31.00 | 28.25 | 31.00 | 4,849,758 |
| 08 Oct 14 |
30.25000 -0.50 |
31.25 | 29.75 | 31.00 | 3,022,299 |
| 07 Oct 14 |
30.75000 -0.75 |
31.90 | 29.25 | 31.75 | 4,014,343 |
| 06 Oct 14 |
31.50000 -1.00 |
33.25 | 29.58 | 32.75 | 5,419,224 |
| 03 Oct 14 |
32.50000 -1.25 |
34.50 | 31.50 | 33.75 | 4,829,855 |
| 02 Oct 14 |
33.75000 -1.00 |
34.94 | 33.00 | 34.75 | 3,065,800 |
| 01 Oct 14 |
34.75000 -1.75 |
37.26 | 34.00 | 36.75 | 2,168,932 |
| 30 Sep 14 |
36.50000 -1.25 |
38.81 | 36.25 | 38.00 | 1,404,502 |
| 29 Sep 14 |
37.75000 -1.25 |
39.50 | 37.25 | 39.25 | 1,293,732 |
| 26 Sep 14 |
39.00000 +0.50 |
39.00 | 37.25 | 38.50 | 1,718,982 |
| 25 Sep 14 |
38.50000 -1.25 |
40.63 | 38.25 | 39.50 | 1,877,456 |
| 24 Sep 14 |
39.75000 +1.25 |
40.00 | 37.50 | 38.25 | 1,757,153 |
| 23 Sep 14 |
38.50000 -1.50 |
41.00 | 38.50 | 40.50 | 1,649,544 |
| 22 Sep 14 |
40.00000 -0.50 |
40.50 | 39.71 | 40.25 | 2,225,765 |
| 19 Sep 14 |
40.50000 +0.25 |
41.00 | 39.50 | 40.50 | 1,614,865 |
| 18 Sep 14 |
40.25000 +0.25 |
40.75 | 39.50 | 40.00 | 6,849,003 |
| 17 Sep 14 |
40.00000 +0.50 |
40.50 | 39.25 | 39.75 | 2,584,396 |
| 16 Sep 14 |
39.50000 +1.00 |
39.75 | 38.50 | 38.75 | 2,555,700 |
| 15 Sep 14 |
38.50000 -2.25 |
41.75 | 38.00 | 41.00 | 3,801,331 |
| 12 Sep 14 |
40.75000 -0.75 |
41.75 | 40.00 | 41.75 | 1,799,105 |
| 11 Sep 14 |
41.50000 -1.00 |
42.50 | 40.00 | 42.50 | 4,964,164 |
| 10 Sep 14 |
42.50000 -0.75 |
43.25 | 42.50 | 42.50 | 2,393,039 |
| 09 Sep 14 |
43.25000 -0.75 |
44.54 | 42.75 | 44.00 | 2,152,618 |
| 08 Sep 14 |
44.00000 -0.75 |
44.78 | 43.00 | 44.75 | 1,299,910 |
| 05 Sep 14 |
44.75000 -0.25 |
45.50 | 44.25 | 45.25 | 844,196 |
| 04 Sep 14 |
45.00000 +0.75 |
45.25 | 44.00 | 44.25 | 1,267,852 |
| 03 Sep 14 |
44.25000 +0.75 |
44.75 | 43.50 | 43.75 | 1,254,174 |
| 02 Sep 14 |
43.50000 +0.25 |
44.50 | 42.88 | 43.00 | 1,865,626 |
| 01 Sep 14 |
43.25000 +0.25 |
43.50 | 42.70 | 42.75 | 959,706 |
| 29 Aug 14 |
43.00000 +0.25 |
43.50 | 41.63 | 42.75 | 1,970,356 |
| 28 Aug 14 |
42.75000 -0.50 |
43.50 | 42.50 | 43.50 | 1,045,414 |
| 27 Aug 14 |
43.25000 +0.75 |
43.50 | 42.07 | 42.50 | 1,558,732 |
| 26 Aug 14 |
42.50000 -1.00 |
43.75 | 42.50 | 43.50 | 1,704,358 |
| 22 Aug 14 |
43.50000 +0.75 |
43.75 | 42.50 | 43.00 | 2,699,881 |
| 21 Aug 14 |
42.75000 -1.75 |
45.00 | 42.25 | 44.75 | 2,804,817 |
| 20 Aug 14 |
44.50000 +1.50 |
44.75 | 43.25 | 43.25 | 3,514,998 |
| 19 Aug 14 |
43.00000 +1.00 |
44.00 | 42.25 | 42.75 | 3,669,900 |
| 18 Aug 14 |
42.00000 +2.50 |
45.16 | 39.25 | 40.00 | 5,003,899 |
| 15 Aug 14 |
39.50000 +1.25 |
40.84 | 38.00 | 38.50 | 2,593,395 |
| 14 Aug 14 |
38.25000 +0.00 |
39.25 | 38.00 | 38.50 | 2,159,367 |
| 13 Aug 14 |
38.25000 -0.25 |
39.00 | 38.25 | 38.25 | 2,845,312 |
| 12 Aug 14 |
38.50000 +0.00 |
39.25 | 38.00 | 38.50 | 1,586,200 |
| 11 Aug 14 |
38.50000 +0.25 |
40.00 | 38.25 | 39.00 | 3,622,445 |
| 08 Aug 14 |
38.25000 -1.25 |
40.00 | 38.00 | 39.50 | 3,572,630 |
| 07 Aug 14 |
39.50000 -1.50 |
42.00 | 39.50 | 41.00 | 5,743,128 |
| 06 Aug 14 |
41.00000 -1.50 |
42.75 | 40.75 | 42.25 | 6,808,856 |
| 05 Aug 14 |
42.50000 -1.25 |
44.25 | 42.00 | 43.75 | 2,375,037 |
| 04 Aug 14 |
43.75000 +1.25 |
44.31 | 42.50 | 43.00 | 3,371,166 |
| 01 Aug 14 |
42.50000 +0.50 |
47.41 | 40.25 | 42.00 | 5,215,822 |
| 31 Jul 14 |
42.00000 -1.50 |
43.75 | 41.00 | 43.50 | 4,031,094 |
| 30 Jul 14 |
43.50000 +0.25 |
44.50 | 42.50 | 43.50 | 3,145,633 |
| 29 Jul 14 |
43.25000 -1.00 |
46.00 | 43.00 | 45.00 | 3,794,241 |
| 28 Jul 14 |
44.25000 -2.00 |
48.50 | 44.25 | 46.50 | 3,298,055 |
| 25 Jul 14 |
46.25000 +0.00 |
47.75 | 46.00 | 46.25 | 2,873,468 |
| 24 Jul 14 |
46.25000 -1.00 |
48.00 | 46.25 | 47.50 | 12,551,020 |
| 23 Jul 14 |
47.25000 +0.50 |
48.75 | 46.50 | 46.50 | 6,440,871 |
| 22 Jul 14 |
46.75000 +0.25 |
47.50 | 45.50 | 47.00 | 3,906,197 |
| 21 Jul 14 |
46.50000 -1.00 |
48.00 | 44.95 | 47.50 | 4,765,183 |
| 18 Jul 14 |
47.50000 -0.50 |
48.50 | 45.75 | 48.00 | 3,475,401 |
| 17 Jul 14 |
48.00000 -0.75 |
49.75 | 45.71 | 48.75 | 4,697,059 |
| 16 Jul 14 |
48.75000 +0.00 |
49.85 | 48.50 | 48.75 | 5,197,066 |
| 15 Jul 14 |
48.75000 -1.50 |
50.32 | 48.50 | 50.25 | 4,839,057 |
| 14 Jul 14 |
50.25000 -1.50 |
52.56 | 49.50 | 52.00 | 3,651,769 |
| 11 Jul 14 |
51.75000 +1.25 |
53.00 | 50.55 | 50.75 | 1,388,475 |
| 10 Jul 14 |
50.50000 -1.00 |
52.04 | 49.12 | 51.50 | 5,086,336 |
| 09 Jul 14 |
51.50000 -1.25 |
53.00 | 51.50 | 53.00 | 2,030,643 |
| 08 Jul 14 |
52.75000 -2.50 |
55.25 | 52.25 | 55.25 | 2,992,689 |
| 07 Jul 14 |
55.25000 +1.25 |
55.50 | 53.25 | 53.75 | 4,280,008 |
| 04 Jul 14 |
54.00000 +0.50 |
54.00 | 53.25 | 53.50 | 1,023,122 |
| 03 Jul 14 |
53.50000 +0.25 |
54.25 | 53.13 | 53.50 | 1,951,331 |
| 02 Jul 14 |
53.25000 +0.50 |
53.75 | 53.00 | 53.25 | 2,657,179 |
| 01 Jul 14 |
52.75000 -0.25 |
53.50 | 52.75 | 53.00 | 3,871,798 |
| 30 Jun 14 |
53.00000 +0.00 |
53.25 | 52.00 | 53.25 | 3,225,155 |
| 27 Jun 14 |
53.00000 +0.00 |
54.00 | 52.58 | 52.75 | 8,200,863 |
| 26 Jun 14 |
53.00000 +1.25 |
53.75 | 51.75 | 52.00 | 6,223,047 |
| 25 Jun 14 |
51.75000 -1.50 |
53.25 | 51.75 | 53.25 | 6,711,685 |
| 24 Jun 14 |
53.25000 -1.75 |
55.75 | 53.25 | 55.00 | 3,745,592 |
| 23 Jun 14 |
55.00000 +2.00 |
55.74 | 52.25 | 52.25 | 2,035,425 |
| 20 Jun 14 |
53.00000 -0.50 |
54.00 | 53.00 | 53.75 | 1,993,567 |
| 19 Jun 14 |
53.50000 +1.50 |
54.25 | 51.75 | 51.75 | 4,162,182 |
| 18 Jun 14 |
52.00000 -5.50 |
55.78 | 51.37 | 55.75 | 8,216,525 |
| 17 Jun 14 |
57.50000 -0.75 |
58.50 | 56.25 | 58.50 | 1,949,846 |
| 16 Jun 14 |
58.25000 -0.75 |
59.75 | 58.00 | 59.25 | 1,281,931 |
| 13 Jun 14 |
59.00000 -1.75 |
61.29 | 58.69 | 61.00 | 2,531,241 |
| 12 Jun 14 |
60.75000 -0.75 |
62.42 | 60.25 | 61.50 | 2,043,773 |
| 11 Jun 14 |
61.50000 +3.75 |
62.50 | 59.71 | 60.50 | 4,952,748 |
| 10 Jun 14 |
57.75000 -0.75 |
59.00 | 57.50 | 58.75 | 722,663 |
| 09 Jun 14 |
58.50000 +0.50 |
59.68 | 57.88 | 58.00 | 986,705 |
| 06 Jun 14 |
58.00000 +0.75 |
58.50 | 57.63 | 58.25 | 1,618,655 |
| 05 Jun 14 |
57.25000 -0.75 |
58.65 | 57.25 | 58.50 | 4,178,150 |
| 04 Jun 14 |
58.00000 -1.00 |
60.03 | 57.73 | 59.25 | 1,491,032 |
| 03 Jun 14 |
59.00000 -2.50 |
63.00 | 58.75 | 61.50 | 1,851,094 |
| 02 Jun 14 |
61.50000 +2.50 |
62.00 | 59.40 | 60.25 | 2,403,109 |
| 30 May 14 |
59.00000 -1.00 |
60.83 | 58.75 | 60.00 | 3,025,247 |
| 29 May 14 |
60.00000 +0.25 |
60.50 | 58.70 | 59.75 | 1,559,917 |
| 28 May 14 |
59.75000 -0.25 |
61.74 | 58.37 | 61.00 | 1,670,675 |
| 27 May 14 |
60.00000 +2.25 |
60.33 | 58.00 | 58.75 | 2,968,571 |
| 23 May 14 |
57.75000 +1.25 |
58.75 | 55.75 | 56.75 | 2,600,315 |
| 22 May 14 |
56.50000 +2.00 |
56.58 | 54.50 | 54.50 | 3,225,092 |
| 21 May 14 |
54.50000 +1.50 |
55.00 | 52.75 | 53.00 | 2,963,253 |
| 20 May 14 |
53.00000 +1.00 |
54.50 | 50.00 | 52.25 | 2,815,615 |
| 19 May 14 |
52.00000 +0.50 |
53.00 | 50.88 | 51.75 | 3,629,214 |
| 16 May 14 |
51.50000 -1.00 |
54.00 | 50.57 | 53.75 | 5,799,376 |
| 15 May 14 |
52.50000 -3.25 |
56.13 | 51.25 | 55.75 | 4,259,931 |
| 14 May 14 |
55.75000 -1.75 |
58.25 | 55.14 | 57.50 | 1,810,674 |
| 13 May 14 |
57.50000 -1.50 |
59.75 | 57.50 | 59.25 | 1,870,029 |
| 12 May 14 |
59.00000 +0.00 |
60.25 | 58.50 | 60.00 | 1,278,902 |
| 09 May 14 |
59.00000 -1.75 |
61.31 | 58.56 | 60.75 | 2,830,971 |
| 08 May 14 |
60.75000 +0.75 |
61.50 | 60.00 | 60.25 | 1,464,925 |
| 07 May 14 |
60.00000 -1.50 |
61.75 | 58.25 | 61.75 | 2,729,810 |
| 06 May 14 |
61.50000 +0.50 |
62.50 | 60.66 | 62.00 | 3,254,688 |
| 02 May 14 |
61.00000 +1.50 |
61.55 | 57.21 | 59.50 | 7,811,249 |
| 01 May 14 |
59.50000 +2.00 |
59.50 | 55.71 | 58.00 | 3,725,954 |
| 30 Apr 14 |
57.50000 +2.75 |
58.04 | 55.00 | 56.50 | 4,581,985 |
| 29 Apr 14 |
54.75000 +0.75 |
55.82 | 53.88 | 54.50 | 3,122,858 |
| 28 Apr 14 |
54.00000 -2.75 |
58.75 | 53.24 | 56.75 | 5,887,393 |
| 25 Apr 14 |
56.75000 -3.75 |
60.00 | 56.25 | 60.00 | 4,266,508 |
| 24 Apr 14 |
60.50000 -3.00 |
64.00 | 60.18 | 64.00 | 4,354,502 |
| 23 Apr 14 |
63.50000 +2.50 |
64.85 | 61.71 | 62.50 | 6,320,005 |
| 22 Apr 14 |
61.00000 +1.50 |
62.50 | 58.50 | 58.75 | 3,037,979 |
| 17 Apr 14 |
59.50000 +0.00 |
60.75 | 57.25 | 60.50 | 3,917,648 |
| 16 Apr 14 |
59.50000 +0.50 |
61.86 | 58.50 | 59.75 | 3,483,047 |
| 15 Apr 14 |
59.00000 -2.25 |
63.13 | 58.75 | 61.50 | 4,578,959 |
| 14 Apr 14 |
61.25000 -3.25 |
65.13 | 60.75 | 64.00 | 5,198,582 |
| 11 Apr 14 |
64.50000 -2.50 |
66.25 | 62.75 | 66.00 | 4,846,936 |
| 10 Apr 14 |
67.00000 -4.00 |
71.50 | 66.50 | 71.50 | 4,029,793 |
| 09 Apr 14 |
71.00000 +2.00 |
71.35 | 69.50 | 69.50 | 2,575,234 |
| 08 Apr 14 |
69.00000 +0.50 |
70.50 | 67.64 | 70.00 | 3,976,097 |
| 07 Apr 14 |
68.50000 -2.75 |
71.25 | 68.31 | 70.75 | 2,047,157 |
| 04 Apr 14 |
71.25000 +2.25 |
72.00 | 68.25 | 69.50 | 2,984,555 |
| 03 Apr 14 |
69.00000 -1.25 |
71.75 | 69.00 | 69.75 | 6,538,692 |
| 02 Apr 14 |
70.25000 +1.25 |
72.00 | 69.00 | 69.00 | 7,516,873 |
| 01 Apr 14 |
69.00000 +2.25 |
71.50 | 66.75 | 67.00 | 6,635,856 |
| 31 Mar 14 |
66.75000 +0.75 |
66.90 | 64.25 | 66.00 | 5,064,673 |
| 28 Mar 14 |
66.00000 -0.50 |
67.75 | 65.00 | 66.50 | 9,343,820 |
| 27 Mar 14 |
66.50000 +0.00 |
69.00 | 65.50 | 67.00 | 3,854,155 |
| 26 Mar 14 |
66.50000 -1.50 |
68.75 | 66.13 | 68.00 | 2,052,878 |
| 25 Mar 14 |
68.00000 -4.25 |
74.75 | 66.75 | 72.25 | 4,288,083 |
| 24 Mar 14 |
72.25000 -2.27 |
87.00 | 72.25 | 80.25 | 8,095,809 |
| 21 Mar 14 |
74.51923 -7.70 |
85.16 | 74.52 | 85.16 | 7,011,353 |
| 20 Mar 14 |
82.21682 -2.62 |
87.01 | 81.89 | 84.51 | 1,665,902 |
| 19 Mar 14 |
84.83728 -0.33 |
87.79 | 84.51 | 85.82 | 1,801,743 |
| 18 Mar 14 |
85.16483 -3.28 |
89.10 | 84.84 | 89.10 | 1,752,551 |
| 17 Mar 14 |
88.44041 -1.80 |
93.52 | 84.67 | 90.08 | 4,649,149 |
| 14 Mar 14 |
90.24197 -4.42 |
96.79 | 90.08 | 93.68 | 2,043,936 |
| 13 Mar 14 |
94.66399 -8.19 |
104.16 | 94.27 | 101.87 | 2,892,739 |
| 12 Mar 14 |
102.85292 +1.31 |
103.51 | 100.56 | 100.72 | 2,139,778 |
| 11 Mar 14 |
101.54269 -0.82 |
104.82 | 101.54 | 102.36 | 2,283,430 |
| 10 Mar 14 |
102.36158 -2.95 |
104.81 | 100.23 | 102.85 | 1,935,994 |
| 07 Mar 14 |
105.30959 +1.80 |
108.56 | 100.40 | 103.67 | 4,444,530 |
| 06 Mar 14 |
103.50803 +8.52 |
103.51 | 93.68 | 93.68 | 4,655,635 |
| 05 Mar 14 |
94.99155 +1.47 |
95.65 | 91.06 | 91.06 | 3,428,279 |
| 04 Mar 14 |
93.51754 +1.80 |
96.26 | 85.98 | 93.35 | 7,382,070 |
| 03 Mar 14 |
91.71598 -2.62 |
93.52 | 90.08 | 92.86 | 793,726 |
| 28 Feb 14 |
94.33643 +0.00 |
95.65 | 92.86 | 93.03 | 852,902 |
| 27 Feb 14 |
94.33643 +3.44 |
95.65 | 89.14 | 93.03 | 1,451,251 |
| 26 Feb 14 |
90.89709 -1.15 |
93.03 | 89.75 | 90.57 | 701,901 |
| 25 Feb 14 |
92.04353 -0.33 |
93.11 | 90.54 | 91.88 | 886,116 |
| 24 Feb 14 |
92.37109 -3.28 |
95.20 | 91.72 | 94.34 | 1,345,201 |
| 21 Feb 14 |
95.64666 +3.44 |
95.97 | 91.39 | 91.39 | 1,364,065 |
| 20 Feb 14 |
92.20731 +0.98 |
92.70 | 90.24 | 92.21 | 665,785 |
| 19 Feb 14 |
91.22464 +0.98 |
91.88 | 88.44 | 90.24 | 1,133,422 |
| 18 Feb 14 |
90.24197 +1.47 |
92.21 | 87.95 | 87.95 | 1,410,098 |
| 17 Feb 14 |
88.76797 +0.49 |
90.73 | 88.11 | 88.11 | 1,623,606 |
| 14 Feb 14 |
88.27663 -2.13 |
90.59 | 87.95 | 89.59 | 2,188,120 |
| 13 Feb 14 |
90.40575 +0.00 |
91.39 | 88.77 | 90.24 | 596,545 |
| 12 Feb 14 |
90.40575 -0.33 |
91.72 | 89.22 | 89.75 | 275,170 |
| 11 Feb 14 |
90.73331 -0.33 |
91.72 | 89.96 | 90.90 | 451,364 |
| 10 Feb 14 |
91.06087 -0.66 |
93.03 | 90.08 | 90.08 | 363,982 |
| 07 Feb 14 |
91.71598 +0.49 |
93.08 | 90.08 | 92.86 | 974,142 |
| 06 Feb 14 |
91.22464 +0.66 |
92.37 | 88.60 | 88.60 | 3,322,763 |
| 05 Feb 14 |
90.56953 -0.49 |
92.86 | 89.91 | 92.86 | 613,310 |
| 04 Feb 14 |
91.06087 +0.66 |
92.70 | 88.21 | 92.70 | 998,487 |
| 03 Feb 14 |
90.40575 -3.44 |
92.53 | 90.12 | 90.57 | 1,130,263 |
| 31 Jan 14 |
93.84510 +0.98 |
93.85 | 87.62 | 92.04 | 3,503,458 |
| 30 Jan 14 |
92.86243 +0.49 |
93.68 | 90.18 | 93.68 | 929,925 |
| 29 Jan 14 |
92.37109 +0.00 |
94.17 | 91.44 | 91.55 | 1,208,643 |
| 28 Jan 14 |
92.37109 -0.82 |
94.31 | 89.75 | 94.01 | 1,539,478 |
| 27 Jan 14 |
93.18999 -0.98 |
94.99 | 86.48 | 91.72 | 2,385,580 |
| 24 Jan 14 |
94.17265 -2.46 |
96.14 | 93.54 | 94.83 | 1,056,666 |
| 23 Jan 14 |
96.62933 +3.60 |
96.63 | 92.37 | 95.81 | 2,948,836 |
| 22 Jan 14 |
93.02621 +0.49 |
93.68 | 89.75 | 91.39 | 1,312,469 |
| 21 Jan 14 |
92.53487 +0.98 |
93.68 | 91.19 | 92.37 | 1,127,199 |
| 20 Jan 14 |
91.55220 +0.16 |
92.04 | 89.10 | 89.10 | 486,054 |
| 17 Jan 14 |
91.38842 +0.49 |
93.68 | 89.77 | 93.68 | 842,151 |
| 16 Jan 14 |
90.89709 -1.47 |
94.34 | 90.69 | 94.34 | 1,471,020 |
| 15 Jan 14 |
92.37109 +5.90 |
93.52 | 85.16 | 85.16 | 2,486,059 |
| 14 Jan 14 |
86.47507 -1.47 |
88.44 | 85.82 | 88.44 | 783,489 |
| 13 Jan 14 |
87.94907 +3.11 |
90.41 | 84.74 | 87.13 | 2,546,018 |
| 10 Jan 14 |
84.83728 +0.82 |
84.84 | 82.05 | 83.85 | 1,308,871 |
| 09 Jan 14 |
84.01839 -0.98 |
85.53 | 83.53 | 83.85 | 1,177,519 |
| 08 Jan 14 |
85.00106 +0.98 |
86.48 | 83.20 | 86.48 | 961,965 |
| 07 Jan 14 |
84.01839 -0.49 |
86.48 | 83.85 | 86.48 | 843,884 |
| 06 Jan 14 |
84.50972 +0.00 |
85.98 | 83.85 | 85.16 | 668,679 |
| 03 Jan 14 |
84.50972 -0.33 |
84.97 | 81.89 | 81.89 | 648,279 |
| 02 Jan 14 |
84.83728 +2.95 |
85.16 | 82.05 | 84.18 | 726,600 |
| 31 Dec 13 |
81.88927 -1.64 |
85.82 | 81.07 | 85.82 | 1,877,245 |
| 30 Dec 13 |
83.52705 -2.29 |
86.93 | 83.20 | 84.51 | 1,077,252 |
| 27 Dec 13 |
85.81995 +4.09 |
85.82 | 81.04 | 83.85 | 1,184,652 |
| 24 Dec 13 |
81.72549 -0.49 |
83.69 | 80.70 | 83.04 | 665,599 |
| 23 Dec 13 |
82.21682 -3.28 |
85.16 | 75.34 | 85.16 | 7,031,094 |
| 20 Dec 13 |
85.49239 +0.98 |
86.65 | 84.18 | 86.15 | 973,504 |
| 19 Dec 13 |
84.50972 +0.33 |
87.13 | 83.85 | 87.13 | 591,692 |
| 18 Dec 13 |
84.18217 -1.97 |
86.48 | 83.85 | 83.85 | 557,852 |
| 17 Dec 13 |
86.14751 +3.93 |
87.13 | 80.45 | 82.87 | 1,454,483 |
| 16 Dec 13 |
82.21682 +0.49 |
82.71 | 79.60 | 79.60 | 628,034 |
| 13 Dec 13 |
81.72549 +0.16 |
82.16 | 79.60 | 79.60 | 567,838 |
| 12 Dec 13 |
81.56171 -2.62 |
84.39 | 79.43 | 82.54 | 1,363,210 |
| 11 Dec 13 |
84.18217 +4.59 |
87.69 | 79.76 | 79.76 | 3,234,113 |
| 10 Dec 13 |
79.59637 +2.78 |
81.18 | 77.63 | 78.61 | 2,398,507 |
| 09 Dec 13 |
76.81213 +4.59 |
77.14 | 71.79 | 72.72 | 1,809,978 |
| 06 Dec 13 |
72.22633 +1.47 |
72.55 | 68.13 | 72.55 | 2,977,036 |
| 05 Dec 13 |
70.75233 -6.88 |
78.45 | 69.93 | 76.98 | 4,193,908 |
| 04 Dec 13 |
77.63103 -2.78 |
81.07 | 77.11 | 80.25 | 814,266 |
| 03 Dec 13 |
80.41526 +1.31 |
81.07 | 78.67 | 81.07 | 557,750 |
| 02 Dec 13 |
79.10503 -0.66 |
81.89 | 78.61 | 81.89 | 920,376 |
| 29 Nov 13 |
79.76015 +0.49 |
80.91 | 78.78 | 78.78 | 1,217,773 |
| 28 Nov 13 |
79.26881 +0.66 |
81.14 | 78.61 | 78.61 | 1,616,378 |
| 27 Nov 13 |
78.61369 -1.31 |
80.27 | 78.61 | 79.27 | 943,292 |
| 26 Nov 13 |
79.92393 +2.78 |
80.91 | 76.16 | 79.27 | 2,475,776 |
| 25 Nov 13 |
77.13969 -4.59 |
83.36 | 75.67 | 83.20 | 4,040,890 |
| 22 Nov 13 |
81.72549 -3.60 |
88.60 | 81.07 | 88.60 | 1,810,285 |
| 21 Nov 13 |
85.32861 -1.80 |
89.26 | 84.84 | 89.26 | 1,438,965 |
| 20 Nov 13 |
87.13018 -2.29 |
91.22 | 86.64 | 91.22 | 1,519,431 |
| 19 Nov 13 |
89.42308 -1.31 |
92.37 | 88.60 | 92.37 | 1,233,603 |
| 18 Nov 13 |
90.73331 +0.49 |
91.51 | 89.10 | 89.10 | 1,119,477 |
| 15 Nov 13 |
90.24197 +0.98 |
91.55 | 87.99 | 90.08 | 2,252,386 |
| 14 Nov 13 |
89.25930 +4.75 |
89.91 | 86.31 | 87.46 | 2,603,571 |
| 13 Nov 13 |
84.50972 -1.97 |
88.44 | 82.54 | 88.44 | 2,662,812 |
| 12 Nov 13 |
86.47507 -1.97 |
90.24 | 85.33 | 90.24 | 2,109,741 |
| 11 Nov 13 |
88.44041 +2.13 |
90.57 | 85.82 | 88.11 | 2,017,464 |
| 08 Nov 13 |
86.31129 -4.09 |
92.86 | 85.16 | 92.86 | 3,642,022 |
| 07 Nov 13 |
90.40575 -4.26 |
95.97 | 89.42 | 93.35 | 2,142,807 |
| 06 Nov 13 |
94.66399 +2.95 |
96.79 | 91.72 | 91.72 | 4,283,419 |
| 05 Nov 13 |
91.71598 +4.09 |
92.37 | 87.31 | 88.44 | 3,527,350 |
| 04 Nov 13 |
87.62151 -0.16 |
92.37 | 85.48 | 89.75 | 7,400,199 |
| 01 Nov 13 |
87.78529 -10.81 |
100.23 | 87.03 | 100.07 | 12,974,773 |
| 31 Oct 13 |
98.59467 -19.33 |
115.96 | 97.70 | 115.96 | 11,197,026 |
| 30 Oct 13 |
117.92054 +0.00 |
119.56 | 116.64 | 117.59 | 2,237,284 |
| 29 Oct 13 |
117.92054 -1.47 |
121.03 | 117.76 | 119.72 | 1,721,363 |
| 28 Oct 13 |
119.39455 +1.15 |
119.89 | 116.65 | 118.58 | 1,115,967 |
| 25 Oct 13 |
118.24810 +0.66 |
118.58 | 115.96 | 115.96 | 1,406,929 |
| 24 Oct 13 |
117.59299 -3.93 |
121.85 | 115.96 | 121.85 | 2,136,156 |
| 23 Oct 13 |
121.52367 +0.98 |
121.85 | 119.01 | 121.20 | 2,173,757 |
| 22 Oct 13 |
120.54100 +2.29 |
121.11 | 115.79 | 117.92 | 1,920,209 |
| 21 Oct 13 |
118.24810 +0.33 |
120.77 | 116.45 | 117.76 | 1,366,367 |
| 18 Oct 13 |
117.92054 -0.16 |
118.90 | 115.38 | 117.92 | 2,967,653 |
| 17 Oct 13 |
118.08432 +2.46 |
118.41 | 113.66 | 114.64 | 3,506,658 |
| 16 Oct 13 |
115.62764 +5.40 |
116.61 | 109.76 | 112.02 | 3,538,927 |
| 15 Oct 13 |
110.22295 +3.60 |
112.52 | 106.78 | 108.09 | 3,159,179 |
| 14 Oct 13 |
106.61983 +3.11 |
108.26 | 102.60 | 104.82 | 3,114,192 |
| 11 Oct 13 |
103.50803 +1.64 |
105.47 | 100.56 | 100.56 | 2,129,264 |
| 10 Oct 13 |
101.87025 +1.64 |
102.20 | 98.43 | 99.25 | 2,528,300 |
| 09 Oct 13 |
100.23246 +0.00 |
102.20 | 99.09 | 101.22 | 1,135,566 |
| 08 Oct 13 |
100.23246 -0.98 |
101.54 | 98.76 | 100.56 | 1,237,630 |
| 07 Oct 13 |
101.21513 -1.15 |
103.51 | 99.68 | 103.51 | 1,341,249 |
| 04 Oct 13 |
102.36158 +3.77 |
104.82 | 97.12 | 97.12 | 2,158,702 |
| 03 Oct 13 |
98.59467 +0.33 |
99.25 | 96.46 | 98.92 | 2,208,586 |
| 02 Oct 13 |
98.26712 -1.31 |
99.72 | 96.79 | 98.92 | 2,142,921 |
| 01 Oct 13 |
99.57735 -2.62 |
102.69 | 98.79 | 100.89 | 1,374,687 |
| 30 Sep 13 |
102.19781 -0.82 |
102.53 | 99.25 | 100.89 | 3,381,164 |
| 27 Sep 13 |
103.01669 +0.00 |
103.67 | 100.36 | 101.71 | 3,295,939 |
| 26 Sep 13 |
103.01669 +2.29 |
103.51 | 97.54 | 99.09 | 3,555,158 |
| 25 Sep 13 |
100.72380 +6.88 |
101.28 | 92.37 | 92.37 | 6,466,873 |
| 24 Sep 13 |
93.84510 -2.78 |
96.14 | 87.13 | 95.65 | 11,172,194 |
| 23 Sep 13 |
96.62933 -2.95 |
99.70 | 95.65 | 99.58 | 3,554,520 |
| 20 Sep 13 |
99.57735 -2.13 |
102.53 | 99.58 | 101.22 | 3,085,838 |
| 19 Sep 13 |
101.70647 -2.62 |
108.26 | 101.05 | 104.98 | 5,066,514 |
| 18 Sep 13 |
104.32693 +1.15 |
104.49 | 101.73 | 103.34 | 2,070,948 |
| 17 Sep 13 |
103.18047 +0.82 |
103.22 | 99.24 | 102.20 | 3,297,160 |
| 16 Sep 13 |
102.36158 +3.44 |
102.36 | 98.27 | 98.27 | 4,182,061 |
| 13 Sep 13 |
98.92223 +4.59 |
101.38 | 93.19 | 93.85 | 8,607,508 |
| 12 Sep 13 |
94.33643 -6.39 |
102.53 | 89.75 | 100.89 | 12,321,769 |
| 11 Sep 13 |
100.72380 -8.35 |
108.80 | 99.90 | 107.60 | 9,613,490 |
| 10 Sep 13 |
109.07650 +10.97 |
109.24 | 96.96 | 98.92 | 9,320,597 |
| 09 Sep 13 |
98.10334 +2.95 |
99.58 | 93.03 | 94.99 | 3,461,681 |
| 06 Sep 13 |
95.15533 +2.13 |
95.16 | 91.13 | 94.01 | 2,883,121 |
| 05 Sep 13 |
93.02621 +2.95 |
95.85 | 88.82 | 90.73 | 6,168,202 |
| 04 Sep 13 |
90.07819 +0.33 |
90.73 | 88.08 | 89.10 | 2,993,601 |
| 03 Sep 13 |
89.75063 +3.44 |
89.75 | 84.43 | 85.66 | 2,567,186 |
| 02 Sep 13 |
86.31129 +0.16 |
86.80 | 83.47 | 85.82 | 1,986,271 |
| 30 Aug 13 |
86.14751 +0.33 |
86.48 | 83.57 | 86.48 | 2,566,712 |
| 29 Aug 13 |
85.81995 +1.31 |
86.48 | 84.18 | 86.48 | 3,327,283 |
| 28 Aug 13 |
84.50972 -4.42 |
88.48 | 82.71 | 87.13 | 5,198,412 |
| 27 Aug 13 |
88.93174 +7.70 |
89.91 | 81.56 | 83.20 | 7,901,602 |
| 23 Aug 13 |
81.23415 +2.29 |
81.80 | 78.12 | 78.12 | 3,812,421 |
| 22 Aug 13 |
78.94125 +1.97 |
79.51 | 76.32 | 76.32 | 4,583,397 |
| 21 Aug 13 |
76.97591 -0.16 |
77.14 | 75.34 | 75.67 | 1,947,024 |
| 20 Aug 13 |
77.13969 -0.82 |
78.12 | 72.44 | 78.12 | 4,445,479 |
| 19 Aug 13 |
77.95858 +2.62 |
78.94 | 74.03 | 74.19 | 7,250,697 |
| 16 Aug 13 |
75.33813 +8.52 |
75.83 | 66.82 | 66.82 | 13,371,600 |
| 15 Aug 13 |
66.82164 +2.62 |
66.82 | 63.84 | 64.69 | 3,270,954 |
| 14 Aug 13 |
64.20119 +1.31 |
65.18 | 63.01 | 63.38 | 2,010,725 |
| 13 Aug 13 |
62.89096 -1.31 |
64.86 | 62.07 | 64.20 | 1,880,382 |
| 12 Aug 13 |
64.20119 +0.98 |
64.20 | 62.14 | 63.55 | 1,650,986 |
| 09 Aug 13 |
63.21851 +0.82 |
63.38 | 61.65 | 63.38 | 1,947,755 |
| 08 Aug 13 |
62.39962 +0.33 |
63.38 | 60.43 | 60.43 | 1,512,657 |
| 07 Aug 13 |
62.07206 +0.16 |
62.89 | 60.93 | 62.89 | 1,773,404 |
| 06 Aug 13 |
61.90828 +0.98 |
62.56 | 59.70 | 61.42 | 4,930,831 |
| 05 Aug 13 |
60.92561 +1.31 |
60.93 | 58.42 | 59.45 | 3,013,448 |
| 02 Aug 13 |
59.61539 +0.00 |
60.71 | 58.63 | 60.27 | 2,646,189 |
| 01 Aug 13 |
59.61539 +2.46 |
60.19 | 57.65 | 57.65 | 3,184,427 |
| 31 Jul 13 |
57.15871 -1.97 |
60.93 | 56.99 | 60.93 | 3,530,135 |
| 30 Jul 13 |
59.12405 -1.15 |
60.27 | 58.96 | 60.27 | 2,899,834 |
| 29 Jul 13 |
60.27050 +1.31 |
60.27 | 57.77 | 60.11 | 3,853,039 |
| 26 Jul 13 |
58.96027 +2.13 |
60.31 | 55.07 | 56.83 | 8,458,854 |
| 25 Jul 13 |
56.83115 +0.49 |
56.99 | 51.22 | 56.99 | 6,771,837 |
| 24 Jul 13 |
56.33981 -2.78 |
60.93 | 54.54 | 60.93 | 7,024,500 |
| 23 Jul 13 |
59.12405 +3.44 |
62.24 | 58.06 | 58.96 | 15,488,567 |
| 22 Jul 13 |
55.68470 +1.64 |
55.68 | 52.78 | 53.88 | 2,919,211 |
| 19 Jul 13 |
54.04692 -0.33 |
54.87 | 52.46 | 53.39 | 2,847,078 |
| 18 Jul 13 |
54.37447 +1.97 |
55.19 | 52.08 | 54.37 | 2,901,507 |
| 17 Jul 13 |
52.40913 -3.93 |
58.42 | 51.82 | 56.83 | 8,006,414 |
| 16 Jul 13 |
56.33981 +5.90 |
59.51 | 50.29 | 52.41 | 15,718,057 |
| 15 Jul 13 |
50.44379 +3.93 |
50.77 | 46.92 | 47.17 | 6,868,204 |
| 12 Jul 13 |
46.51310 +2.95 |
47.82 | 44.06 | 44.38 | 7,737,055 |
| 11 Jul 13 |
43.56509 -0.16 |
44.55 | 43.24 | 44.22 | 2,234,460 |
| 10 Jul 13 |
43.72887 +1.64 |
44.83 | 41.86 | 42.58 | 4,394,834 |
| 09 Jul 13 |
42.09108 +1.47 |
42.58 | 39.43 | 40.62 | 1,623,729 |
| 08 Jul 13 |
40.61708 +0.49 |
40.62 | 38.97 | 40.13 | 1,746,740 |
| 05 Jul 13 |
40.12574 +0.16 |
40.45 | 39.42 | 40.45 | 1,062,377 |
| 04 Jul 13 |
39.96196 +0.33 |
40.29 | 39.09 | 39.80 | 1,219,975 |
| 03 Jul 13 |
39.63440 -0.82 |
40.62 | 38.65 | 40.62 | 663,787 |
| 02 Jul 13 |
40.45330 -0.16 |
40.78 | 39.72 | 40.45 | 1,123,884 |
| 01 Jul 13 |
40.61708 +1.47 |
41.19 | 39.09 | 40.29 | 1,497,147 |
| 28 Jun 13 |
39.14307 -0.82 |
40.62 | 38.32 | 39.96 | 1,573,031 |
| 27 Jun 13 |
39.96196 +0.82 |
40.78 | 38.89 | 39.14 | 1,396,334 |
| 26 Jun 13 |
39.14307 +0.00 |
39.80 | 38.45 | 39.31 | 1,017,023 |
| 25 Jun 13 |
39.14307 +0.00 |
39.78 | 38.44 | 39.31 | 878,598 |
| 24 Jun 13 |
39.14307 -1.80 |
41.44 | 38.29 | 40.94 | 1,082,763 |
| 21 Jun 13 |
40.94463 -0.16 |
42.09 | 40.62 | 40.62 | 775,367 |
| 20 Jun 13 |
41.10841 -1.47 |
43.22 | 40.94 | 41.44 | 1,028,288 |
| 19 Jun 13 |
42.58242 -0.16 |
43.40 | 41.60 | 41.60 | 722,294 |
| 18 Jun 13 |
42.74620 -0.16 |
43.04 | 42.01 | 42.25 | 505,175 |
| 17 Jun 13 |
42.90998 +1.64 |
43.14 | 41.27 | 41.27 | 593,959 |
| 14 Jun 13 |
41.27219 -1.31 |
43.03 | 41.27 | 41.60 | 1,545,288 |
| 13 Jun 13 |
42.58242 -1.47 |
44.34 | 42.09 | 43.57 | 1,784,246 |
| 12 Jun 13 |
44.05642 +1.15 |
45.86 | 42.58 | 42.58 | 2,430,151 |
| 11 Jun 13 |
42.90998 -3.77 |
46.68 | 41.42 | 46.35 | 1,938,894 |
| 10 Jun 13 |
46.67688 -0.66 |
47.82 | 45.89 | 47.82 | 760,645 |
| 07 Jun 13 |
47.33200 +2.46 |
47.33 | 44.71 | 44.71 | 1,148,343 |
| 06 Jun 13 |
44.87532 -1.15 |
46.02 | 44.71 | 44.88 | 724,602 |
| 05 Jun 13 |
46.02177 +0.49 |
47.17 | 44.88 | 47.17 | 3,196,944 |
| 04 Jun 13 |
45.53043 +0.49 |
46.51 | 44.71 | 46.19 | 1,582,738 |
| 03 Jun 13 |
45.03910 -2.13 |
47.17 | 45.04 | 45.37 | 1,354,312 |
| 31 May 13 |
47.16822 -0.16 |
47.82 | 45.86 | 47.82 | 870,552 |
| 30 May 13 |
47.33200 +1.15 |
47.82 | 45.41 | 47.82 | 1,107,522 |
| 29 May 13 |
46.18555 -0.33 |
47.82 | 45.37 | 47.66 | 1,130,600 |
| 28 May 13 |
46.51310 -0.82 |
47.82 | 45.69 | 47.00 | 1,001,676 |
| 24 May 13 |
47.33200 -0.16 |
47.82 | 46.35 | 46.84 | 569,852 |
| 23 May 13 |
47.49577 -0.16 |
48.48 | 46.35 | 48.48 | 1,314,905 |
| 22 May 13 |
47.65955 -0.66 |
49.13 | 47.09 | 48.81 | 878,247 |
| 21 May 13 |
48.31467 +0.00 |
48.81 | 47.50 | 47.66 | 1,136,060 |
| 20 May 13 |
48.31467 +0.16 |
48.48 | 47.17 | 47.17 | 1,121,080 |
| 17 May 13 |
48.15089 -0.16 |
48.97 | 47.12 | 47.33 | 1,997,684 |
| 16 May 13 |
48.31467 +0.33 |
48.56 | 47.17 | 47.17 | 1,102,034 |
| 15 May 13 |
47.98711 +0.00 |
49.10 | 47.33 | 47.33 | 829,623 |
| 14 May 13 |
47.98711 -0.66 |
49.13 | 47.33 | 49.13 | 1,255,699 |
| 13 May 13 |
48.64222 +0.33 |
49.13 | 47.50 | 49.13 | 1,133,671 |
| 10 May 13 |
48.31467 -0.16 |
48.87 | 47.00 | 47.17 | 973,418 |
| 09 May 13 |
48.47845 +0.98 |
48.99 | 47.33 | 47.50 | 848,016 |
| 08 May 13 |
47.49577 +0.16 |
48.97 | 46.84 | 48.97 | 1,521,527 |
| 07 May 13 |
47.33200 -0.82 |
48.97 | 46.84 | 46.84 | 1,320,332 |
| 03 May 13 |
48.15089 +0.66 |
48.48 | 46.72 | 47.17 | 1,040,681 |
| 02 May 13 |
47.49577 -0.33 |
48.81 | 46.51 | 48.81 | 1,122,418 |
| 01 May 13 |
47.82333 +0.00 |
48.81 | 47.33 | 48.31 | 917,245 |
| 30 Apr 13 |
47.82333 +0.49 |
47.86 | 46.62 | 47.82 | 1,476,210 |
| 29 Apr 13 |
47.33200 +0.16 |
48.74 | 46.68 | 47.82 | 1,246,215 |
| 26 Apr 13 |
47.16822 +0.16 |
48.10 | 46.78 | 47.33 | 1,041,118 |
| 25 Apr 13 |
47.00444 -1.31 |
48.22 | 46.51 | 47.66 | 1,842,421 |
| 24 Apr 13 |
48.31467 +0.00 |
49.13 | 47.82 | 49.13 | 1,391,805 |
| 23 Apr 13 |
48.31467 +1.47 |
49.62 | 47.50 | 48.48 | 2,913,926 |
| 22 Apr 13 |
46.84066 -0.98 |
48.87 | 46.84 | 48.31 | 1,275,059 |
| 19 Apr 13 |
47.82333 +0.16 |
48.68 | 47.50 | 48.31 | 1,623,071 |
| 18 Apr 13 |
47.65955 +0.16 |
48.48 | 47.17 | 47.66 | 1,356,460 |
| 17 Apr 13 |
47.49577 -1.31 |
48.88 | 46.19 | 48.15 | 1,675,232 |
| 16 Apr 13 |
48.80600 +0.98 |
48.81 | 46.84 | 47.82 | 1,831,560 |
| 15 Apr 13 |
47.82333 -0.66 |
49.09 | 45.86 | 48.15 | 3,117,652 |
| 12 Apr 13 |
48.47845 +0.49 |
49.13 | 47.33 | 48.31 | 2,035,252 |
| 11 Apr 13 |
47.98711 -0.82 |
50.39 | 47.14 | 48.64 | 1,610,634 |
| 10 Apr 13 |
48.80600 -0.98 |
51.10 | 48.81 | 49.46 | 3,202,338 |
| 09 Apr 13 |
49.78867 +5.08 |
52.14 | 46.02 | 46.35 | 7,242,312 |
| 08 Apr 13 |
44.71154 -0.66 |
46.62 | 44.23 | 46.19 | 2,433,585 |
| 05 Apr 13 |
45.36665 -0.49 |
47.04 | 42.82 | 45.69 | 4,869,827 |
| 04 Apr 13 |
45.85799 +0.00 |
47.74 | 44.96 | 45.04 | 4,477,724 |
| 03 Apr 13 |
45.85799 -4.59 |
49.90 | 45.20 | 49.79 | 4,731,400 |
| 02 Apr 13 |
50.44379 -2.13 |
53.56 | 49.22 | 53.56 | 4,051,079 |
| 28 Mar 13 |
52.57291 -0.98 |
53.06 | 50.83 | 52.41 | 3,739,976 |
| 27 Mar 13 |
53.55558 -0.33 |
54.58 | 52.74 | 52.74 | 1,074,407 |
| 26 Mar 13 |
53.88314 -0.98 |
54.87 | 52.98 | 53.56 | 1,491,700 |
| 25 Mar 13 |
54.86581 +0.82 |
55.60 | 53.39 | 54.37 | 2,787,266 |
| 22 Mar 13 |
54.04692 -0.98 |
55.52 | 53.39 | 54.70 | 995,039 |
| 21 Mar 13 |
55.02959 -0.33 |
56.34 | 54.05 | 55.52 | 1,607,039 |
| 20 Mar 13 |
55.35714 +0.16 |
56.34 | 53.72 | 53.72 | 1,845,802 |
| 19 Mar 13 |
55.19337 +2.13 |
56.14 | 51.80 | 53.39 | 3,794,824 |
| 18 Mar 13 |
53.06424 -0.66 |
54.38 | 51.02 | 53.39 | 2,589,254 |
| 15 Mar 13 |
53.71936 -0.49 |
56.18 | 53.72 | 56.18 | 2,672,370 |
| 14 Mar 13 |
54.21069 -0.49 |
55.36 | 53.23 | 53.23 | 1,918,669 |
| 13 Mar 13 |
54.70203 -0.98 |
56.18 | 54.15 | 56.18 | 2,234,831 |
| 12 Mar 13 |
55.68470 +2.29 |
55.68 | 52.91 | 54.70 | 3,966,669 |
| 11 Mar 13 |
53.39180 -2.95 |
58.47 | 51.51 | 58.47 | 4,633,486 |
| 08 Mar 13 |
56.33981 +0.16 |
57.16 | 55.68 | 56.18 | 1,000,297 |
| 07 Mar 13 |
56.17604 -1.97 |
59.12 | 55.85 | 59.12 | 2,024,032 |
| 06 Mar 13 |
58.14138 -0.33 |
59.48 | 57.65 | 58.31 | 1,284,356 |
| 05 Mar 13 |
58.46894 +1.31 |
58.47 | 56.30 | 56.34 | 1,290,534 |
| 04 Mar 13 |
57.15871 -0.33 |
58.85 | 56.34 | 58.31 | 3,346,757 |
| 01 Mar 13 |
57.48626 -2.62 |
60.11 | 57.16 | 60.11 | 3,425,425 |
| 28 Feb 13 |
60.10672 +2.78 |
60.37 | 57.75 | 58.80 | 2,793,764 |
| 27 Feb 13 |
57.32249 -0.16 |
59.12 | 56.50 | 58.31 | 3,716,505 |
| 26 Feb 13 |
57.48626 -0.66 |
57.81 | 55.00 | 57.32 | 4,366,040 |
| 25 Feb 13 |
58.14138 +0.49 |
59.29 | 55.84 | 58.63 | 4,249,388 |
| 22 Feb 13 |
57.65004 -4.42 |
62.24 | 56.60 | 62.24 | 11,914,319 |
| 21 Feb 13 |
62.07206 +3.28 |
62.56 | 56.67 | 56.99 | 13,060,485 |
| 20 Feb 13 |
58.79649 +7.86 |
59.41 | 50.86 | 51.10 | 9,232,974 |
| 19 Feb 13 |
50.93512 +0.00 |
52.41 | 50.28 | 50.61 | 4,774,489 |
| 18 Feb 13 |
50.93512 -3.44 |
55.19 | 50.77 | 55.19 | 9,707,883 |
| 15 Feb 13 |
54.37447 -2.62 |
57.64 | 54.21 | 57.16 | 5,422,666 |
| 14 Feb 13 |
56.99493 -0.98 |
58.63 | 56.77 | 58.47 | 3,354,113 |
| 13 Feb 13 |
57.97760 +0.16 |
60.11 | 57.70 | 59.29 | 3,216,647 |
| 12 Feb 13 |
57.81382 -0.82 |
59.12 | 57.65 | 59.12 | 2,355,341 |
| 11 Feb 13 |
58.63271 +0.49 |
59.62 | 57.98 | 57.98 | 1,403,020 |
| 08 Feb 13 |
58.14138 +0.49 |
59.27 | 57.65 | 58.14 | 2,576,026 |
| 07 Feb 13 |
57.65004 -0.82 |
58.98 | 57.32 | 58.31 | 1,973,824 |
| 06 Feb 13 |
58.46894 +0.33 |
60.60 | 57.57 | 58.63 | 4,683,976 |
| 05 Feb 13 |
58.14138 -0.16 |
59.94 | 55.93 | 59.94 | 5,024,848 |
| 04 Feb 13 |
58.30516 -1.97 |
62.07 | 58.14 | 61.91 | 4,411,099 |
| 01 Feb 13 |
60.27050 -0.98 |
61.42 | 58.32 | 60.93 | 5,538,196 |
| 31 Jan 13 |
61.25317 -3.28 |
64.86 | 59.45 | 64.04 | 5,777,293 |
| 30 Jan 13 |
64.52874 +1.31 |
66.82 | 63.07 | 63.38 | 5,597,814 |
| 29 Jan 13 |
63.21851 -6.22 |
70.59 | 62.89 | 70.59 | 11,986,171 |
| 28 Jan 13 |
69.44210 -9.50 |
73.16 | 65.51 | 69.28 | 18,257,108 |
| 25 Jan 13 |
78.94125 +0.66 |
79.92 | 76.98 | 79.11 | 1,092,521 |
| 24 Jan 13 |
78.28614 +1.31 |
78.94 | 76.61 | 76.65 | 1,020,364 |
| 23 Jan 13 |
76.97591 -0.16 |
77.96 | 76.41 | 77.96 | 334,113 |
| 22 Jan 13 |
77.13969 -0.82 |
78.33 | 74.85 | 77.30 | 2,317,950 |
| 21 Jan 13 |
77.95858 -0.82 |
78.94 | 77.30 | 78.61 | 934,030 |
| 18 Jan 13 |
78.77747 +0.82 |
80.09 | 77.79 | 79.27 | 2,219,955 |
| 17 Jan 13 |
77.95858 +0.33 |
80.58 | 77.30 | 77.30 | 1,751,379 |
| 16 Jan 13 |
77.63103 -1.97 |
79.27 | 75.99 | 77.96 | 2,914,050 |
| 15 Jan 13 |
79.59637 +0.00 |
81.40 | 78.94 | 78.94 | 1,245,585 |
| 14 Jan 13 |
79.59637 -2.78 |
82.30 | 78.90 | 80.09 | 2,109,153 |
| 11 Jan 13 |
82.38060 +0.49 |
82.38 | 80.63 | 82.22 | 2,192,943 |
| 10 Jan 13 |
81.88927 +0.33 |
83.20 | 80.85 | 81.07 | 1,087,653 |
| 09 Jan 13 |
81.56171 -0.66 |
83.20 | 80.25 | 82.22 | 1,206,129 |
| 08 Jan 13 |
82.21682 +3.28 |
82.87 | 78.61 | 79.92 | 1,786,702 |
| 07 Jan 13 |
78.94125 -2.29 |
81.17 | 77.63 | 79.27 | 1,516,698 |
| 04 Jan 13 |
81.23415 +1.97 |
81.56 | 78.94 | 79.76 | 1,972,814 |
| 03 Jan 13 |
79.26881 -0.66 |
81.73 | 79.27 | 80.42 | 2,013,097 |
| 02 Jan 13 |
79.92393 +5.90 |
81.00 | 74.85 | 74.85 | 2,698,049 |
| 31 Dec 12 |
74.02789 -6.06 |
80.37 | 72.88 | 80.09 | 3,652,245 |
| 28 Dec 12 |
80.08770 -1.80 |
83.20 | 80.09 | 82.05 | 1,309,097 |
| 27 Dec 12 |
81.88927 +3.28 |
83.85 | 76.65 | 76.65 | 6,137,963 |
| 24 Dec 12 |
78.61369 +0.00 |
78.94 | 76.81 | 76.81 | 401,811 |
| 21 Dec 12 |
78.61369 +0.00 |
80.15 | 76.14 | 76.65 | 4,501,514 |
| 20 Dec 12 |
78.61369 +4.09 |
78.61 | 71.83 | 72.72 | 5,623,379 |
| 19 Dec 12 |
74.51923 +4.59 |
74.52 | 68.28 | 70.10 | 3,468,457 |
| 18 Dec 12 |
69.93343 +1.80 |
69.93 | 67.15 | 68.13 | 1,237,384 |
| 17 Dec 12 |
68.13187 -0.49 |
69.77 | 67.31 | 68.13 | 857,985 |
| 14 Dec 12 |
68.62321 -1.64 |
69.77 | 67.54 | 68.62 | 1,352,303 |
| 13 Dec 12 |
70.26099 -0.82 |
71.08 | 67.31 | 71.08 | 2,021,101 |
| 12 Dec 12 |
71.07988 +2.62 |
71.57 | 67.48 | 68.62 | 3,317,019 |
| 11 Dec 12 |
68.45943 +3.44 |
69.28 | 63.87 | 63.87 | 3,840,682 |
| 10 Dec 12 |
65.02008 +1.31 |
66.00 | 61.42 | 61.42 | 2,381,309 |
| 07 Dec 12 |
63.70985 +1.97 |
63.75 | 61.42 | 61.42 | 1,488,831 |
| 06 Dec 12 |
61.74451 +0.49 |
63.05 | 60.60 | 60.93 | 2,149,168 |
| 05 Dec 12 |
61.25317 +0.49 |
62.24 | 60.76 | 62.07 | 1,538,946 |
| 04 Dec 12 |
60.76184 -1.47 |
62.48 | 60.76 | 61.74 | 1,829,939 |
| 03 Dec 12 |
62.23584 -0.49 |
63.87 | 62.07 | 62.89 | 1,584,431 |
| 30 Nov 12 |
62.72718 -0.33 |
63.88 | 61.74 | 62.89 | 1,167,183 |
| 29 Nov 12 |
63.05473 +1.31 |
63.55 | 61.58 | 61.58 | 1,564,785 |
| 28 Nov 12 |
61.74451 +0.00 |
62.24 | 60.43 | 60.43 | 1,245,382 |
| 27 Nov 12 |
61.74451 -1.47 |
63.55 | 60.27 | 63.55 | 1,401,721 |
| 26 Nov 12 |
63.21851 -0.49 |
64.66 | 62.22 | 63.87 | 1,450,697 |
| 23 Nov 12 |
63.70985 +0.82 |
64.00 | 62.07 | 63.38 | 1,186,615 |
| 22 Nov 12 |
62.89096 +2.29 |
63.75 | 59.81 | 59.94 | 2,262,378 |
| 21 Nov 12 |
60.59806 -1.47 |
62.37 | 59.11 | 61.25 | 1,246,073 |
| 20 Nov 12 |
62.07206 +1.64 |
65.51 | 60.02 | 60.60 | 3,359,000 |
| 19 Nov 12 |
60.43428 +3.28 |
60.86 | 56.34 | 57.65 | 1,556,318 |
| 16 Nov 12 |
57.15871 -0.33 |
58.96 | 56.67 | 56.83 | 1,974,806 |
| 15 Nov 12 |
57.48626 -2.13 |
60.22 | 57.08 | 59.62 | 2,353,256 |
| 14 Nov 12 |
59.61539 +2.46 |
61.09 | 56.14 | 58.14 | 2,801,124 |
| 13 Nov 12 |
57.15871 -2.29 |
59.94 | 55.67 | 58.14 | 4,317,384 |
| 12 Nov 12 |
59.45161 -3.11 |
63.55 | 57.98 | 63.55 | 5,039,487 |
| 09 Nov 12 |
62.56340 -2.78 |
67.15 | 61.74 | 66.17 | 4,145,652 |
| 08 Nov 12 |
65.34763 -2.13 |
67.49 | 65.18 | 66.00 | 1,773,207 |
| 07 Nov 12 |
67.47675 +1.15 |
67.48 | 65.39 | 66.82 | 2,229,189 |
| 06 Nov 12 |
66.33031 +0.82 |
66.66 | 65.68 | 66.00 | 1,145,001 |
| 05 Nov 12 |
65.51141 -2.46 |
68.46 | 65.05 | 68.46 | 2,892,936 |
| 02 Nov 12 |
67.96809 +2.78 |
67.97 | 65.02 | 66.66 | 3,976,283 |
| 01 Nov 12 |
65.18385 -4.75 |
69.73 | 64.20 | 68.13 | 9,093,564 |
| 31 Oct 12 |
69.93343 -1.47 |
73.05 | 68.28 | 69.44 | 8,329,172 |
| 30 Oct 12 |
71.40744 +4.91 |
73.03 | 66.49 | 66.49 | 9,290,932 |
| 29 Oct 12 |
66.49409 +6.55 |
67.46 | 60.70 | 60.93 | 10,602,359 |
| 26 Oct 12 |
59.94294 +2.46 |
60.60 | 57.65 | 57.65 | 3,711,157 |
| 25 Oct 12 |
57.48626 +1.31 |
60.02 | 56.31 | 56.83 | 5,324,676 |
| 24 Oct 12 |
56.17604 +1.31 |
56.67 | 54.24 | 54.37 | 3,536,592 |
| 23 Oct 12 |
54.86581 +3.11 |
55.74 | 51.41 | 51.75 | 7,169,093 |
| 22 Oct 12 |
51.75402 -1.64 |
54.37 | 50.79 | 53.23 | 3,004,753 |
| 19 Oct 12 |
53.39180 +0.49 |
54.37 | 52.74 | 52.74 | 1,759,603 |
| 18 Oct 12 |
52.90047 -0.33 |
53.39 | 51.91 | 52.41 | 3,232,296 |
| 17 Oct 12 |
53.22802 -1.15 |
54.93 | 52.41 | 53.88 | 2,690,475 |
| 16 Oct 12 |
54.37447 -0.16 |
55.68 | 52.41 | 53.72 | 6,124,429 |
| 15 Oct 12 |
54.53825 +1.97 |
56.01 | 51.75 | 51.75 | 3,767,883 |
| 12 Oct 12 |
52.57291 +1.15 |
54.18 | 50.61 | 50.61 | 3,873,655 |
| 11 Oct 12 |
51.42646 +2.78 |
53.08 | 47.99 | 47.99 | 3,916,866 |
| 10 Oct 12 |
48.64222 +0.82 |
49.09 | 47.33 | 47.50 | 2,281,491 |
| 09 Oct 12 |
47.82333 +1.64 |
48.48 | 45.20 | 45.86 | 2,978,234 |
| 08 Oct 12 |
46.18555 -2.78 |
49.07 | 45.86 | 47.50 | 3,233,360 |
| 05 Oct 12 |
48.96978 +5.57 |
49.13 | 42.58 | 42.58 | 6,575,200 |
| 04 Oct 12 |
43.40131 +0.82 |
43.73 | 42.25 | 42.25 | 1,789,736 |
| 03 Oct 12 |
42.58242 +0.33 |
43.40 | 41.93 | 41.93 | 1,981,070 |
| 02 Oct 12 |
42.25486 +0.49 |
42.58 | 41.60 | 41.60 | 2,224,423 |
| 01 Oct 12 |
41.76353 -0.16 |
42.58 | 41.44 | 41.44 | 1,466,352 |
| 28 Sep 12 |
41.92730 +0.16 |
42.58 | 41.27 | 41.27 | 2,306,369 |
| 27 Sep 12 |
41.76353 +0.33 |
42.42 | 41.11 | 41.11 | 920,475 |
| 26 Sep 12 |
41.43597 -0.49 |
42.25 | 40.78 | 41.44 | 1,260,072 |
| 25 Sep 12 |
41.92730 +0.00 |
42.42 | 41.60 | 41.60 | 884,121 |
| 24 Sep 12 |
41.92730 -0.49 |
42.58 | 41.60 | 41.60 | 1,362,387 |
| 21 Sep 12 |
42.41864 +0.82 |
42.42 | 40.62 | 40.62 | 4,552,454 |
| 20 Sep 12 |
41.59975 +0.16 |
41.93 | 40.62 | 40.94 | 2,886,058 |
| 19 Sep 12 |
41.43597 -0.98 |
42.84 | 41.27 | 42.09 | 1,624,980 |
| 18 Sep 12 |
42.41864 -0.98 |
44.06 | 42.25 | 42.91 | 2,273,178 |
| 17 Sep 12 |
43.40131 +1.80 |
43.89 | 41.27 | 41.27 | 2,748,891 |
| 14 Sep 12 |
41.59975 +0.66 |
43.77 | 40.29 | 40.29 | 3,028,982 |
| 13 Sep 12 |
40.94463 +0.16 |
42.25 | 40.45 | 42.25 | 816,868 |
| 12 Sep 12 |
40.78085 -0.49 |
42.21 | 40.62 | 41.11 | 2,033,641 |
| 11 Sep 12 |
41.27219 -2.13 |
42.91 | 41.11 | 41.93 | 2,464,981 |
| 10 Sep 12 |
43.40131 -0.16 |
43.89 | 40.78 | 42.75 | 3,979,859 |
| 07 Sep 12 |
43.56509 +1.64 |
44.88 | 40.62 | 40.62 | 6,489,517 |
| 06 Sep 12 |
41.92730 +4.75 |
42.46 | 37.34 | 37.34 | 6,931,750 |
| 05 Sep 12 |
37.17773 +1.47 |
37.83 | 35.70 | 37.34 | 2,675,455 |
| 04 Sep 12 |
35.70372 -1.15 |
37.67 | 35.49 | 37.67 | 3,084,157 |
| 03 Sep 12 |
36.85017 -1.47 |
38.82 | 35.05 | 38.82 | 5,621,457 |
| 31 Aug 12 |
38.32418 -0.66 |
40.45 | 38.07 | 39.80 | 4,176,408 |
| 30 Aug 12 |
38.97929 -2.29 |
41.94 | 38.00 | 41.27 | 4,757,551 |
| 29 Aug 12 |
41.27219 -0.16 |
42.42 | 41.08 | 41.27 | 1,657,389 |
| 28 Aug 12 |
41.43597 -1.64 |
44.55 | 41.23 | 42.58 | 2,616,208 |
| 24 Aug 12 |
43.07375 -0.98 |
44.38 | 42.83 | 43.24 | 1,261,493 |
| 23 Aug 12 |
44.05642 +0.66 |
45.69 | 43.24 | 44.55 | 3,668,324 |
| 22 Aug 12 |
43.40131 +0.16 |
44.38 | 42.09 | 42.09 | 1,747,448 |
| 21 Aug 12 |
43.23753 +0.98 |
43.89 | 41.93 | 41.93 | 1,931,064 |
| 20 Aug 12 |
42.25486 -0.82 |
43.89 | 41.93 | 43.07 | 1,555,715 |
| 17 Aug 12 |
43.07375 +1.80 |
43.73 | 41.27 | 42.58 | 3,252,830 |
| 16 Aug 12 |
41.27219 -2.29 |
43.57 | 40.62 | 43.07 | 7,352,426 |
| 15 Aug 12 |
43.56509 +0.33 |
43.89 | 42.75 | 42.75 | 1,414,848 |
| 14 Aug 12 |
43.23753 +0.00 |
44.22 | 42.87 | 43.24 | 2,148,769 |
| 13 Aug 12 |
43.23753 -0.98 |
44.55 | 42.58 | 43.57 | 2,907,298 |
| 10 Aug 12 |
44.22020 +0.33 |
45.04 | 43.40 | 43.40 | 1,111,544 |
| 09 Aug 12 |
43.89265 -0.66 |
45.37 | 43.40 | 43.40 | 2,499,844 |
| 08 Aug 12 |
44.54776 -2.95 |
48.64 | 43.67 | 47.00 | 6,606,066 |
| 07 Aug 12 |
47.49577 +0.00 |
52.08 | 46.84 | 46.84 | 8,772,462 |
| 06 Aug 12 |
47.49577 +2.78 |
47.50 | 43.89 | 43.89 | 7,638,478 |
| 03 Aug 12 |
44.71154 -0.98 |
46.32 | 44.06 | 46.02 | 3,464,909 |
| 02 Aug 12 |
45.69421 -1.15 |
47.94 | 45.37 | 47.82 | 2,362,495 |
| 01 Aug 12 |
46.84066 -0.33 |
50.12 | 46.35 | 47.17 | 4,923,497 |
| 31 Jul 12 |
47.16822 +0.49 |
47.17 | 45.69 | 46.68 | 3,106,033 |
| 30 Jul 12 |
46.67688 +2.29 |
49.61 | 43.07 | 43.07 | 6,067,702 |
| 27 Jul 12 |
44.38398 +0.00 |
45.16 | 43.07 | 43.40 | 6,909,879 |
| 26 Jul 12 |
44.38398 +1.15 |
46.19 | 42.49 | 43.40 | 5,251,276 |
| 25 Jul 12 |
43.23753 +2.62 |
43.40 | 39.80 | 39.96 | 6,212,690 |
| 24 Jul 12 |
40.61708 -5.08 |
47.00 | 40.39 | 45.69 | 9,959,578 |
| 23 Jul 12 |
45.69421 -5.08 |
51.43 | 45.53 | 51.43 | 4,978,623 |
| 20 Jul 12 |
50.77134 -1.80 |
54.75 | 50.77 | 53.06 | 2,988,351 |
| 19 Jul 12 |
52.57291 -2.46 |
56.83 | 52.41 | 56.83 | 2,577,800 |
| 18 Jul 12 |
55.02959 -0.82 |
56.83 | 54.05 | 54.05 | 852,105 |
| 17 Jul 12 |
55.84848 -0.49 |
56.99 | 55.72 | 56.67 | 377,556 |
| 16 Jul 12 |
56.33981 -0.16 |
57.81 | 55.68 | 56.67 | 2,124,515 |
| 13 Jul 12 |
56.50359 +0.00 |
57.49 | 56.34 | 56.34 | 1,192,003 |
| 12 Jul 12 |
56.50359 +0.00 |
56.71 | 55.68 | 56.34 | 1,880,369 |
| 11 Jul 12 |
56.50359 -1.31 |
58.47 | 56.18 | 58.31 | 2,199,672 |
| 10 Jul 12 |
57.81382 +1.97 |
58.14 | 55.68 | 55.85 | 2,479,728 |
| 09 Jul 12 |
55.84848 -2.29 |
57.81 | 55.60 | 57.65 | 1,531,472 |
| 06 Jul 12 |
58.14138 +0.33 |
60.45 | 57.32 | 58.63 | 2,282,911 |
| 05 Jul 12 |
57.81382 -0.16 |
58.31 | 56.83 | 57.65 | 2,005,338 |
| 04 Jul 12 |
57.97760 +0.33 |
58.31 | 57.16 | 57.98 | 1,484,241 |
| 03 Jul 12 |
57.65004 +0.16 |
58.24 | 56.67 | 57.98 | 1,713,790 |
| 02 Jul 12 |
57.48626 +1.47 |
58.63 | 55.36 | 56.83 | 3,415,084 |
| 29 Jun 12 |
56.01226 -0.16 |
56.67 | 55.77 | 56.67 | 1,793,068 |
| 28 Jun 12 |
56.17604 -0.98 |
57.65 | 55.36 | 57.65 | 1,403,914 |
| 27 Jun 12 |
57.15871 +0.16 |
58.14 | 55.68 | 57.65 | 1,442,132 |
| 26 Jun 12 |
56.99493 -1.97 |
60.93 | 56.83 | 59.45 | 1,325,827 |
| 25 Jun 12 |
58.96027 -4.59 |
63.56 | 58.63 | 62.89 | 4,079,378 |
| 22 Jun 12 |
63.54607 +1.97 |
64.53 | 60.43 | 60.60 | 2,474,259 |
| 21 Jun 12 |
61.58073 -2.13 |
63.53 | 60.98 | 62.40 | 2,202,342 |
| 20 Jun 12 |
63.70985 +5.57 |
63.71 | 57.18 | 57.32 | 3,678,245 |
| 19 Jun 12 |
58.14138 -0.66 |
58.96 | 56.50 | 57.98 | 2,420,957 |
| 18 Jun 12 |
58.79649 +1.47 |
60.11 | 54.87 | 59.12 | 3,728,033 |
| 15 Jun 12 |
57.32249 +4.91 |
60.43 | 53.06 | 53.06 | 11,082,721 |
| 14 Jun 12 |
52.40913 -3.44 |
56.50 | 52.41 | 56.50 | 3,192,058 |
| 13 Jun 12 |
55.84848 -3.77 |
61.25 | 54.87 | 59.29 | 4,319,558 |
| 12 Jun 12 |
59.61539 +3.11 |
60.93 | 49.62 | 56.99 | 12,103,291 |
| 11 Jun 12 |
56.50359 +0.49 |
60.44 | 56.34 | 58.31 | 4,182,282 |
| 08 Jun 12 |
56.01226 -7.04 |
63.38 | 55.68 | 63.38 | 7,424,169 |
| 07 Jun 12 |
63.05473 -3.28 |
66.49 | 62.45 | 66.49 | 3,435,418 |
| 06 Jun 12 |
66.33031 -0.66 |
68.95 | 63.56 | 66.99 | 4,117,013 |
| 01 Jun 12 |
66.98542 -4.42 |
72.55 | 66.38 | 72.39 | 4,140,740 |
| 31 May 12 |
71.40744 -3.28 |
75.86 | 70.36 | 74.19 | 3,318,217 |
| 30 May 12 |
74.68301 -3.60 |
78.61 | 74.52 | 77.30 | 1,915,237 |
| 29 May 12 |
78.28614 +3.77 |
78.45 | 73.23 | 75.34 | 2,283,389 |
| 28 May 12 |
74.51923 -1.47 |
78.82 | 74.36 | 78.61 | 1,611,608 |
| 25 May 12 |
75.99324 -2.78 |
80.58 | 75.48 | 79.27 | 2,447,029 |
| 24 May 12 |
78.77747 -1.80 |
84.18 | 77.63 | 80.74 | 2,426,838 |
| 23 May 12 |
80.57904 -4.75 |
84.67 | 79.11 | 84.18 | 3,065,944 |
| 22 May 12 |
85.32861 +11.46 |
85.49 | 74.00 | 74.68 | 4,148,694 |
| 21 May 12 |
73.86412 +2.78 |
75.12 | 68.00 | 71.74 | 7,816,298 |
| 18 May 12 |
71.07988 -7.70 |
78.09 | 70.75 | 77.96 | 6,714,334 |
| 17 May 12 |
78.77747 -4.09 |
83.53 | 77.02 | 83.53 | 3,957,101 |
| 16 May 12 |
82.87194 -2.13 |
85.16 | 72.39 | 84.02 | 9,212,094 |
| 15 May 12 |
85.00106 -2.95 |
91.55 | 84.35 | 87.95 | 2,985,133 |
| 14 May 12 |
87.94907 +0.16 |
88.44 | 83.85 | 86.48 | 5,099,756 |
| 11 May 12 |
87.78529 -0.66 |
90.08 | 86.65 | 88.60 | 1,924,839 |
| 10 May 12 |
88.44041 -1.80 |
90.41 | 86.30 | 90.41 | 3,243,814 |
| 09 May 12 |
90.24197 -2.78 |
92.78 | 86.48 | 90.90 | 4,199,340 |
| 08 May 12 |
93.02621 -3.28 |
98.23 | 87.46 | 95.97 | 6,259,391 |
| 04 May 12 |
96.30177 -5.24 |
99.90 | 96.30 | 97.45 | 3,705,238 |
| 03 May 12 |
101.54269 -1.64 |
105.80 | 99.90 | 104.82 | 1,497,008 |
| 02 May 12 |
103.17982 -3.28 |
108.09 | 103.18 | 108.09 | 1,722,031 |
| 01 May 12 |
106.45605 +0.00 |
108.09 | 104.82 | 108.09 | 2,635,226 |
| 30 Apr 12 |
106.45605 -1.64 |
109.73 | 103.18 | 108.09 | 2,537,766 |
| 27 Apr 12 |
108.09383 +4.91 |
108.09 | 102.52 | 103.18 | 1,997,116 |
| 26 Apr 12 |
103.17982 +0.00 |
109.73 | 102.20 | 103.18 | 2,645,225 |
| 25 Apr 12 |
103.17982 -4.91 |
113.01 | 101.54 | 109.73 | 4,591,802 |
| 24 Apr 12 |
108.09383 +0.00 |
111.37 | 108.09 | 109.73 | 2,580,862 |
| 23 Apr 12 |
108.09383 -1.64 |
111.43 | 106.46 | 109.73 | 4,451,211 |
| 20 Apr 12 |
109.73227 +0.00 |
111.57 | 108.09 | 108.09 | 2,599,802 |
| 19 Apr 12 |
109.73227 -1.64 |
113.50 | 106.46 | 113.01 | 5,293,556 |
| 18 Apr 12 |
111.36875 +0.00 |
114.64 | 109.73 | 111.37 | 6,302,180 |
| 17 Apr 12 |
111.36875 +3.27 |
113.01 | 106.78 | 108.09 | 3,535,311 |
| 16 Apr 12 |
108.09383 +9.83 |
109.73 | 98.12 | 98.27 | 3,926,568 |
| 13 Apr 12 |
98.26712 +0.00 |
99.90 | 96.63 | 96.63 | 2,000,313 |
| 12 Apr 12 |
98.26712 +0.00 |
99.90 | 95.65 | 98.27 | 3,139,481 |
| 11 Apr 12 |
98.26712 +0.00 |
99.17 | 94.34 | 98.27 | 5,592,658 |
| 10 Apr 12 |
98.26712 -1.64 |
101.54 | 94.99 | 99.90 | 6,238,516 |
| 05 Apr 12 |
99.90491 -6.55 |
108.09 | 99.90 | 108.09 | 5,177,167 |
| 04 Apr 12 |
106.45605 -3.28 |
110.39 | 103.95 | 108.09 | 4,180,833 |
| 03 Apr 12 |
109.73227 -1.64 |
113.01 | 106.46 | 113.01 | 3,824,025 |
| 02 Apr 12 |
111.36875 +4.91 |
114.64 | 106.46 | 108.09 | 6,763,541 |
| 30 Mar 12 |
106.45605 -4.91 |
114.64 | 104.82 | 113.01 | 6,823,346 |
| 29 Mar 12 |
111.36875 -6.55 |
117.92 | 108.83 | 116.28 | 8,254,652 |
| 28 Mar 12 |
117.92120 +6.55 |
121.20 | 108.09 | 111.37 | 14,128,257 |
| 27 Mar 12 |
111.36875 +11.46 |
114.32 | 100.20 | 101.54 | 14,699,094 |
| 26 Mar 12 |
99.90491 +13.10 |
99.90 | 85.16 | 86.80 | 14,441,055 |
| 23 Mar 12 |
86.80328 +9.83 |
86.80 | 76.98 | 76.98 | 12,849,553 |
| 22 Mar 12 |
76.97591 -4.91 |
81.89 | 76.98 | 80.25 | 6,161,879 |
| 21 Mar 12 |
81.88927 +3.28 |
85.16 | 76.98 | 78.61 | 11,113,029 |
| 20 Mar 12 |
78.61369 +3.28 |
78.61 | 72.06 | 75.34 | 6,724,345 |
| 19 Mar 12 |
75.33813 -3.28 |
81.89 | 72.39 | 80.25 | 8,253,706 |
| 16 Mar 12 |
78.61369 +0.00 |
78.61 | 74.58 | 78.61 | 3,525,287 |
| 15 Mar 12 |
78.61369 +1.64 |
78.61 | 73.70 | 76.98 | 4,115,445 |
| 14 Mar 12 |
76.97591 +1.64 |
76.98 | 75.34 | 75.34 | 2,581,552 |
| 13 Mar 12 |
75.33813 -3.28 |
81.20 | 74.67 | 78.61 | 7,400,463 |
| 12 Mar 12 |
78.61369 +3.28 |
80.54 | 72.06 | 73.70 | 5,127,760 |
| 09 Mar 12 |
75.33813 +1.64 |
75.53 | 72.06 | 72.06 | 2,130,031 |
| 08 Mar 12 |
73.69968 +3.27 |
73.70 | 69.44 | 70.42 | 3,777,528 |
| 07 Mar 12 |
70.42477 -1.64 |
72.06 | 65.51 | 70.42 | 4,725,554 |
| 06 Mar 12 |
72.06321 +0.00 |
74.83 | 70.67 | 73.70 | 4,825,701 |
| 05 Mar 12 |
72.06321 -3.27 |
76.98 | 72.06 | 76.98 | 4,061,283 |
| 02 Mar 12 |
75.33813 +0.00 |
78.61 | 74.85 | 75.34 | 3,372,849 |
| 01 Mar 12 |
75.33813 -1.64 |
78.61 | 73.70 | 76.98 | 3,081,765 |
| 29 Feb 12 |
76.97591 +0.00 |
78.61 | 75.13 | 75.34 | 2,551,533 |
| 28 Feb 12 |
76.97591 -1.64 |
78.61 | 74.03 | 76.98 | 3,905,213 |
| 27 Feb 12 |
78.61369 +4.91 |
81.20 | 75.34 | 75.34 | 5,525,964 |
| 24 Feb 12 |
73.69968 +1.64 |
76.98 | 72.06 | 73.70 | 2,438,992 |
| 23 Feb 12 |
72.06321 -1.64 |
77.04 | 72.06 | 73.70 | 3,913,808 |
| 22 Feb 12 |
73.69968 -4.91 |
78.98 | 73.70 | 78.61 | 3,405,152 |
| 21 Feb 12 |
78.61369 +0.00 |
78.61 | 73.73 | 78.61 | 3,889,458 |
| 20 Feb 12 |
78.61369 +6.55 |
78.61 | 72.06 | 72.06 | 4,496,344 |
| 17 Feb 12 |
72.06321 -1.64 |
75.34 | 70.42 | 75.34 | 3,245,906 |
| 16 Feb 12 |
73.69968 +0.00 |
75.34 | 68.95 | 75.34 | 3,699,249 |
| 15 Feb 12 |
73.69968 -1.64 |
76.98 | 72.06 | 75.34 | 1,406,909 |
| 14 Feb 12 |
75.33813 -1.64 |
76.98 | 72.06 | 76.98 | 2,199,983 |
| 13 Feb 12 |
76.97591 +4.91 |
78.61 | 72.06 | 72.06 | 2,326,844 |
| 10 Feb 12 |
72.06321 -3.27 |
75.34 | 70.42 | 75.34 | 2,701,606 |
| 09 Feb 12 |
75.33813 +3.27 |
78.55 | 71.82 | 75.34 | 5,930,855 |
| 08 Feb 12 |
72.06321 +3.28 |
72.06 | 67.15 | 67.15 | 4,150,367 |
| 07 Feb 12 |
68.78698 +0.00 |
70.42 | 64.53 | 70.42 | 4,289,048 |
| 06 Feb 12 |
68.78698 -9.83 |
80.25 | 60.93 | 76.98 | 18,306,148 |
| 03 Feb 12 |
78.61369 -3.28 |
85.16 | 76.98 | 83.53 | 5,983,636 |
| 02 Feb 12 |
81.88927 -1.64 |
86.80 | 76.98 | 85.16 | 7,671,077 |
| 01 Feb 12 |
83.52705 +4.91 |
86.56 | 78.61 | 80.25 | 8,606,419 |
| 31 Jan 12 |
78.61369 +6.55 |
88.44 | 70.42 | 72.06 | 18,138,868 |
| 30 Jan 12 |
72.06321 +6.55 |
75.34 | 65.52 | 68.79 | 7,299,614 |
| 27 Jan 12 |
65.51076 +0.00 |
67.15 | 62.24 | 65.05 | 5,223,910 |
| 26 Jan 12 |
65.51076 +3.27 |
69.97 | 60.27 | 62.76 | 11,657,695 |
| 25 Jan 12 |
62.23584 +3.73 |
72.06 | 52.10 | 57.65 | 21,232,384 |
| 24 Jan 12 |
58.50169 +6.42 |
58.89 | 50.44 | 51.16 | 9,287,779 |
| 23 Jan 12 |
52.08223 +1.64 |
52.41 | 48.15 | 50.38 | 3,271,774 |
| 20 Jan 12 |
50.44379 -1.31 |
54.37 | 46.00 | 53.52 | 6,714,746 |
| 19 Jan 12 |
51.75402 +5.96 |
54.18 | 44.74 | 45.86 | 13,343,536 |
| 18 Jan 12 |
45.79182 +4.06 |
45.79 | 41.27 | 41.34 | 4,728,662 |
| 17 Jan 12 |
41.73077 +4.13 |
44.48 | 38.65 | 39.31 | 15,369,015 |
| 16 Jan 12 |
37.60421 +0.79 |
38.26 | 34.72 | 38.26 | 1,877,242 |
| 13 Jan 12 |
36.81676 +0.20 |
37.34 | 35.26 | 37.34 | 1,362,628 |
| 12 Jan 12 |
36.62088 -1.38 |
38.55 | 35.38 | 37.34 | 2,583,816 |
| 11 Jan 12 |
37.99727 -0.26 |
38.59 | 37.34 | 38.59 | 838,165 |
| 10 Jan 12 |
38.25932 +0.79 |
38.60 | 34.13 | 37.87 | 1,668,042 |
| 09 Jan 12 |
37.47318 +3.08 |
37.47 | 33.71 | 37.28 | 1,887,183 |
| 06 Jan 12 |
34.39284 -2.88 |
38.32 | 32.82 | 37.41 | 2,650,097 |
| 05 Jan 12 |
37.27599 -0.39 |
38.49 | 37.08 | 37.14 | 1,408,991 |
| 04 Jan 12 |
37.66906 -1.31 |
39.24 | 37.34 | 39.11 | 1,334,680 |
| 03 Jan 12 |
38.97929 +0.92 |
39.31 | 38.00 | 39.31 | 1,531,561 |
| 30 Dec 11 |
38.06213 -0.52 |
39.24 | 37.67 | 39.24 | 714,233 |
| 29 Dec 11 |
38.58622 +0.00 |
39.18 | 37.01 | 38.39 | 1,038,121 |
| 28 Dec 11 |
38.58622 -0.26 |
39.31 | 36.69 | 39.31 | 924,938 |
| 23 Dec 11 |
38.84827 +1.38 |
38.85 | 36.90 | 38.26 | 1,045,097 |
| 22 Dec 11 |
37.47318 -0.33 |
38.52 | 36.69 | 38.32 | 1,495,929 |
| 21 Dec 11 |
37.80009 +0.66 |
38.59 | 37.34 | 37.87 | 1,067,223 |
| 20 Dec 11 |
37.14497 -1.83 |
39.18 | 37.01 | 37.34 | 2,121,209 |
| 19 Dec 11 |
38.97929 +0.00 |
39.90 | 37.34 | 39.90 | 2,374,232 |
| 16 Dec 11 |
38.97929 +1.51 |
41.27 | 37.52 | 38.00 | 8,089,974 |
| 15 Dec 11 |
37.47318 -0.62 |
39.96 | 37.08 | 37.08 | 1,796,528 |
| 14 Dec 11 |
38.09489 -0.36 |
40.55 | 37.34 | 37.37 | 2,016,945 |
| 13 Dec 11 |
38.45520 -0.36 |
40.62 | 34.41 | 38.00 | 1,875,018 |
| 12 Dec 11 |
38.81617 +0.33 |
39.31 | 37.67 | 38.52 | 2,678,176 |
| 09 Dec 11 |
38.48795 +0.95 |
40.13 | 37.14 | 37.34 | 4,196,747 |
| 08 Dec 11 |
37.53804 +0.16 |
40.26 | 37.34 | 37.93 | 4,501,566 |
| 07 Dec 11 |
37.37426 -0.39 |
39.63 | 36.75 | 37.93 | 2,855,452 |
| 06 Dec 11 |
37.76667 +1.08 |
39.31 | 36.03 | 36.36 | 2,945,159 |
| 05 Dec 11 |
36.68573 +0.72 |
40.55 | 34.67 | 35.18 | 4,751,043 |
| 02 Dec 11 |
35.96576 -0.03 |
39.31 | 34.09 | 37.18 | 5,164,085 |
| 01 Dec 11 |
35.99918 -2.42 |
41.93 | 34.72 | 39.31 | 7,797,637 |
| 30 Nov 11 |
38.42179 +3.90 |
41.93 | 33.74 | 34.39 | 16,860,982 |
| 29 Nov 11 |
34.52517 +3.41 |
35.41 | 30.79 | 31.28 | 5,228,132 |
| 28 Nov 11 |
31.11792 +0.16 |
34.03 | 29.48 | 31.10 | 5,754,272 |
| 25 Nov 11 |
30.95414 +1.25 |
34.07 | 29.61 | 29.81 | 5,126,933 |
| 24 Nov 11 |
29.70877 +0.56 |
31.77 | 27.84 | 28.91 | 3,627,597 |
| 23 Nov 11 |
29.15323 -2.29 |
33.41 | 27.97 | 31.17 | 4,596,163 |
| 22 Nov 11 |
31.44482 -2.55 |
36.69 | 31.12 | 34.00 | 5,619,642 |
| 21 Nov 11 |
33.99977 -0.07 |
39.08 | 33.02 | 34.07 | 4,939,749 |
| 18 Nov 11 |
34.06593 +4.53 |
38.19 | 29.49 | 29.75 | 9,513,687 |
| 17 Nov 11 |
29.53909 -1.58 |
32.43 | 27.86 | 31.25 | 4,230,684 |
| 16 Nov 11 |
31.11792 -0.85 |
35.05 | 30.14 | 32.10 | 4,404,247 |
| 15 Nov 11 |
31.97022 -5.63 |
38.98 | 31.14 | 37.60 | 9,338,779 |
| 14 Nov 11 |
37.60421 -4.58 |
49.13 | 29.48 | 42.58 | 36,646,956 |
| 11 Nov 11 |
42.18870 +12.12 |
48.35 | 30.05 | 31.39 | 29,388,886 |
| 10 Nov 11 |
30.06974 +3.75 |
31.09 | 25.78 | 26.68 | 10,146,801 |
| 09 Nov 11 |
26.31594 +1.34 |
28.66 | 23.94 | 25.46 | 2,441,807 |
| 08 Nov 11 |
24.97295 +0.75 |
26.03 | 23.85 | 24.89 | 2,475,541 |
| 07 Nov 11 |
24.22612 +2.18 |
27.57 | 22.93 | 26.21 | 4,615,862 |
| 04 Nov 11 |
22.04525 +0.49 |
23.41 | 20.64 | 21.43 | 2,738,908 |
| 03 Nov 11 |
21.55325 -0.83 |
22.31 | 19.72 | 21.73 | 4,548,136 |
| 02 Nov 11 |
22.37870 -1.66 |
25.94 | 20.29 | 24.04 | 6,129,270 |
| 01 Nov 11 |
24.03614 -1.81 |
26.21 | 22.93 | 25.55 | 7,151,118 |
| 31 Oct 11 |
25.85080 -0.29 |
29.35 | 25.22 | 26.21 | 4,402,390 |
| 28 Oct 11 |
26.13906 -0.12 |
28.10 | 25.56 | 26.32 | 3,443,171 |
| 27 Oct 11 |
26.25697 -0.16 |
27.80 | 25.77 | 26.05 | 2,407,197 |
| 26 Oct 11 |
26.41420 -0.54 |
28.17 | 25.55 | 28.17 | 2,362,608 |
| 25 Oct 11 |
26.95074 +0.04 |
29.48 | 26.21 | 26.86 | 2,252,272 |
| 24 Oct 11 |
26.91209 -0.05 |
29.16 | 26.21 | 27.44 | 2,923,559 |
| 21 Oct 11 |
26.96384 +0.88 |
27.91 | 26.11 | 26.11 | 2,954,011 |
| 20 Oct 11 |
26.08009 -1.93 |
29.34 | 25.55 | 27.56 | 6,643,301 |
| 19 Oct 11 |
28.01268 -0.52 |
30.57 | 27.58 | 28.76 | 2,710,007 |
| 18 Oct 11 |
28.53022 -2.82 |
31.44 | 26.85 | 31.44 | 4,697,534 |
| 17 Oct 11 |
31.34721 +1.87 |
33.87 | 29.41 | 30.50 | 6,332,962 |
| 14 Oct 11 |
29.48013 +2.23 |
31.43 | 24.89 | 28.17 | 8,881,411 |
| 13 Oct 11 |
27.25275 +2.46 |
28.21 | 23.10 | 24.57 | 14,486,680 |
| 12 Oct 11 |
24.79017 -6.19 |
32.76 | 24.11 | 30.46 | 17,845,946 |
| 11 Oct 11 |
30.97969 -2.37 |
35.38 | 30.80 | 32.76 | 9,933,121 |
| 10 Oct 11 |
33.34531 -4.65 |
45.73 | 32.76 | 39.31 | 14,500,135 |
| 07 Oct 11 |
37.99727 -27.51 |
49.13 | 36.82 | 42.62 | 28,101,180 |
| 06 Oct 11 |
65.51076 +3.08 |
67.48 | 59.03 | 60.86 | 2,825,816 |
| 05 Oct 11 |
62.43172 +1.05 |
64.79 | 59.88 | 63.81 | 355,297 |
| 04 Oct 11 |
61.38419 -3.28 |
66.36 | 57.28 | 63.22 | 1,989,321 |
| 03 Oct 11 |
64.65976 -3.01 |
68.07 | 64.56 | 67.35 | 945,631 |
| 30 Sep 11 |
67.67329 +1.51 |
68.39 | 62.24 | 66.56 | 1,670,567 |
| 29 Sep 11 |
66.16718 -2.36 |
69.59 | 65.84 | 67.48 | 911,128 |
| 28 Sep 11 |
68.52494 +0.07 |
69.90 | 66.56 | 67.15 | 887,047 |
| 27 Sep 11 |
68.45877 +1.24 |
72.46 | 66.62 | 69.44 | 1,643,124 |
| 26 Sep 11 |
67.21471 -3.93 |
73.90 | 65.58 | 71.74 | 2,067,060 |
| 23 Sep 11 |
71.14474 -2.03 |
77.63 | 69.51 | 74.88 | 1,372,298 |
| 22 Sep 11 |
73.17625 -9.89 |
83.57 | 70.88 | 79.92 | 1,302,816 |
| 21 Sep 11 |
83.06782 +3.01 |
83.40 | 79.60 | 81.23 | 905,262 |
| 20 Sep 11 |
80.05495 -0.52 |
83.92 | 79.28 | 80.91 | 1,065,106 |
| 19 Sep 11 |
80.57904 -5.04 |
89.23 | 79.73 | 83.20 | 932,195 |
| 16 Sep 11 |
85.62276 +4.19 |
90.01 | 78.61 | 79.73 | 3,752,073 |
| 15 Sep 11 |
81.43069 +6.94 |
81.43 | 73.70 | 74.22 | 2,041,167 |
| 14 Sep 11 |
74.48582 +0.20 |
75.60 | 73.44 | 75.54 | 847,178 |
| 13 Sep 11 |
74.28994 -0.39 |
76.52 | 73.05 | 74.29 | 931,867 |
| 12 Sep 11 |
74.68301 -5.17 |
78.16 | 73.37 | 76.65 | 695,653 |
| 09 Sep 11 |
79.85776 +0.00 |
80.58 | 76.26 | 78.74 | 1,602,657 |
| 08 Sep 11 |
79.85776 -1.05 |
83.20 | 77.04 | 81.76 | 1,987,258 |
| 07 Sep 11 |
80.90725 +1.11 |
83.20 | 78.81 | 81.76 | 1,178,752 |
| 06 Sep 11 |
79.79290 -4.19 |
85.16 | 78.61 | 82.67 | 1,061,559 |
| 05 Sep 11 |
83.98629 -2.10 |
85.82 | 82.54 | 82.54 | 813,266 |
| 02 Sep 11 |
86.08200 -0.66 |
87.60 | 84.51 | 86.80 | 2,004,904 |
| 01 Sep 11 |
86.73711 +1.11 |
89.75 | 84.51 | 86.93 | 1,951,900 |
| 31 Aug 11 |
85.62276 +0.98 |
87.85 | 84.12 | 84.77 | 2,268,184 |
| 30 Aug 11 |
84.64075 +1.24 |
87.13 | 83.20 | 85.16 | 951,442 |
| 26 Aug 11 |
83.39603 -2.82 |
86.80 | 81.95 | 86.80 | 1,407,793 |
| 25 Aug 11 |
86.21301 +1.05 |
87.79 | 85.49 | 86.15 | 1,646,064 |
| 24 Aug 11 |
85.16483 -5.37 |
91.39 | 84.18 | 91.39 | 1,589,512 |
| 23 Aug 11 |
90.53677 +3.08 |
93.62 | 88.11 | 89.03 | 1,915,796 |
| 22 Aug 11 |
87.45773 -4.91 |
94.38 | 86.15 | 93.35 | 1,299,349 |
| 19 Aug 11 |
92.37109 -4.59 |
98.92 | 91.72 | 95.78 | 1,035,484 |
| 18 Aug 11 |
96.95689 -2.75 |
105.01 | 92.37 | 98.92 | 2,482,137 |
| 17 Aug 11 |
99.70772 +2.69 |
101.28 | 95.06 | 95.06 | 1,021,440 |
| 16 Aug 11 |
97.02174 +1.90 |
103.18 | 93.09 | 94.99 | 1,454,157 |
| 15 Aug 11 |
95.12323 +1.83 |
99.90 | 92.04 | 92.04 | 2,107,975 |
| 12 Aug 11 |
93.28825 +4.52 |
95.97 | 87.13 | 88.77 | 4,023,908 |
| 11 Aug 11 |
88.76797 +3.28 |
94.47 | 87.13 | 89.75 | 2,587,777 |
| 10 Aug 11 |
85.49174 -3.28 |
96.63 | 85.49 | 91.72 | 2,081,186 |
| 09 Aug 11 |
88.76797 -1.44 |
96.63 | 86.15 | 91.39 | 2,555,949 |
| 08 Aug 11 |
90.20922 +5.31 |
107.28 | 88.44 | 91.72 | 2,054,447 |
| 05 Aug 11 |
84.90279 -19.13 |
106.39 | 81.89 | 91.72 | 3,667,737 |
| 04 Aug 11 |
104.03213 -6.03 |
115.04 | 104.03 | 109.47 | 1,537,999 |
| 03 Aug 11 |
110.05917 -1.57 |
114.58 | 108.09 | 109.67 | 1,257,508 |
| 02 Aug 11 |
111.63079 -0.98 |
115.50 | 108.66 | 112.61 | 2,199,144 |
| 01 Aug 11 |
112.61413 -6.35 |
124.01 | 111.37 | 121.65 | 1,176,681 |
| 29 Jul 11 |
118.96872 -6.48 |
126.38 | 118.58 | 125.58 | 910,925 |
| 28 Jul 11 |
125.45370 +1.18 |
127.75 | 115.53 | 127.75 | 1,352,064 |
| 27 Jul 11 |
124.27515 -6.75 |
132.33 | 123.82 | 132.33 | 1,001,604 |
| 26 Jul 11 |
131.02283 -3.60 |
135.67 | 130.37 | 135.67 | 819,666 |
| 25 Jul 11 |
134.62595 -2.23 |
137.57 | 132.66 | 137.57 | 1,063,042 |
| 22 Jul 11 |
136.85269 +1.64 |
139.15 | 132.33 | 136.85 | 1,807,249 |
| 21 Jul 11 |
135.21622 +1.77 |
136.66 | 128.40 | 136.66 | 1,060,525 |
| 20 Jul 11 |
133.44676 -1.18 |
136.33 | 129.78 | 136.33 | 1,413,383 |
| 19 Jul 11 |
134.62595 -0.79 |
136.52 | 132.73 | 132.73 | 1,669,138 |
| 18 Jul 11 |
135.41209 -1.57 |
137.51 | 129.59 | 132.33 | 2,058,541 |
| 15 Jul 11 |
136.98370 -4.91 |
141.44 | 132.00 | 141.44 | 2,244,618 |
| 14 Jul 11 |
141.89772 +23.32 |
141.90 | 120.80 | 121.20 | 4,339,873 |
| 13 Jul 11 |
118.57631 -0.59 |
120.80 | 114.70 | 114.84 | 1,511,839 |
| 12 Jul 11 |
119.16527 +2.16 |
121.79 | 111.37 | 111.37 | 1,236,554 |
| 11 Jul 11 |
117.00272 -5.24 |
122.83 | 112.88 | 117.92 | 2,351,300 |
| 08 Jul 11 |
122.24429 -2.36 |
126.11 | 121.26 | 124.34 | 1,252,087 |
| 07 Jul 11 |
124.60271 -2.10 |
128.16 | 124.34 | 125.45 | 1,035,226 |
| 06 Jul 11 |
126.69908 +0.39 |
127.94 | 118.71 | 124.34 | 1,383,042 |
| 05 Jul 11 |
126.30601 +3.73 |
127.75 | 121.20 | 123.16 | 3,644,446 |
| 04 Jul 11 |
122.57185 +10.68 |
124.41 | 113.60 | 113.60 | 3,374,688 |
| 01 Jul 11 |
111.89285 -12.71 |
127.29 | 109.80 | 121.20 | 8,486,095 |
| 30 Jun 11 |
124.60271 -35.77 |
167.77 | 119.89 | 160.31 | 9,103,711 |
| 29 Jun 11 |
160.37193 -7.21 |
166.73 | 153.56 | 166.14 | 3,243,669 |
| 28 Jun 11 |
167.57820 +0.92 |
168.30 | 163.78 | 165.09 | 1,428,948 |
| 27 Jun 11 |
166.66104 +2.88 |
170.00 | 162.60 | 162.60 | 1,225,254 |
| 24 Jun 11 |
163.77917 -0.98 |
168.56 | 163.31 | 165.02 | 1,233,587 |
| 23 Jun 11 |
164.76120 -2.29 |
173.34 | 163.78 | 169.48 | 1,246,426 |
| 22 Jun 11 |
167.05411 -1.31 |
170.00 | 166.40 | 168.76 | 788,586 |
| 21 Jun 11 |
168.36368 +2.95 |
170.98 | 165.02 | 166.73 | 3,430,260 |
| 20 Jun 11 |
165.41632 -12.18 |
177.40 | 163.91 | 174.06 | 2,307,604 |
| 17 Jun 11 |
177.60078 +1.05 |
178.26 | 171.64 | 177.67 | 2,301,677 |
| 16 Jun 11 |
176.55325 -8.39 |
186.05 | 175.57 | 184.09 | 1,761,682 |
| 15 Jun 11 |
184.93871 +1.64 |
186.38 | 181.66 | 183.10 | 1,040,669 |
| 14 Jun 11 |
183.30092 -3.41 |
190.79 | 180.16 | 188.87 | 1,961,741 |
| 13 Jun 11 |
186.70819 -11.99 |
199.51 | 178.18 | 199.15 | 2,481,644 |
| 10 Jun 11 |
198.69611 -2.75 |
203.67 | 198.70 | 201.12 | 692,733 |
| 09 Jun 11 |
201.44826 +1.38 |
202.69 | 199.29 | 200.60 | 909,751 |
| 08 Jun 11 |
200.07185 -3.01 |
203.41 | 200.07 | 203.41 | 961,257 |
| 07 Jun 11 |
203.08472 -1.51 |
207.61 | 203.08 | 204.66 | 747,781 |
| 06 Jun 11 |
204.59213 -0.39 |
209.50 | 203.02 | 203.08 | 589,235 |
| 03 Jun 11 |
204.98520 -3.80 |
211.29 | 203.32 | 209.64 | 1,877,230 |
| 02 Jun 11 |
208.78488 -3.34 |
213.11 | 208.00 | 210.49 | 667,838 |
| 01 Jun 11 |
212.12596 +0.79 |
213.50 | 209.81 | 210.95 | 792,520 |
| 31 May 11 |
211.33980 -1.44 |
215.20 | 210.42 | 212.19 | 1,239,515 |
| 27 May 11 |
212.78107 +0.52 |
215.86 | 212.06 | 213.17 | 882,637 |
| 26 May 11 |
212.25700 -0.92 |
217.82 | 210.55 | 214.75 | 1,208,536 |
| 25 May 11 |
213.17413 -1.96 |
215.53 | 211.54 | 213.37 | 1,348,380 |
| 24 May 11 |
215.13884 -3.21 |
218.51 | 214.35 | 218.42 | 2,082,930 |
| 23 May 11 |
218.35020 -1.70 |
220.58 | 216.38 | 217.24 | 1,587,862 |
| 20 May 11 |
220.05283 -0.85 |
221.76 | 217.04 | 221.17 | 2,031,577 |
| 19 May 11 |
220.90381 -0.53 |
222.48 | 219.73 | 222.28 | 881,747 |
| 18 May 11 |
221.42921 -1.90 |
224.42 | 218.94 | 223.07 | 807,502 |
| 17 May 11 |
223.32776 +1.05 |
223.35 | 218.42 | 219.46 | 1,182,063 |
| 16 May 11 |
222.28024 -3.60 |
227.65 | 211.41 | 226.21 | 1,810,043 |
| 13 May 11 |
225.88271 -3.47 |
231.71 | 225.88 | 229.29 | 1,435,397 |
| 12 May 11 |
229.35480 -0.72 |
232.16 | 226.80 | 227.91 | 1,503,195 |
| 11 May 11 |
230.07607 +1.90 |
230.08 | 225.42 | 227.26 | 1,974,622 |
| 10 May 11 |
228.17627 +13.63 |
232.50 | 218.87 | 219.20 | 4,496,209 |
| 09 May 11 |
214.54988 -2.29 |
218.55 | 214.33 | 216.65 | 1,004,924 |
| 06 May 11 |
216.84276 -0.26 |
219.40 | 212.91 | 216.97 | 1,178,724 |
| 05 May 11 |
217.10481 -2.88 |
220.53 | 214.29 | 219.53 | 2,290,456 |
| 04 May 11 |
219.98734 +2.42 |
220.84 | 215.20 | 215.20 | 2,163,008 |
| 03 May 11 |
217.56274 +6.81 |
217.58 | 206.94 | 209.05 | 1,957,947 |
| 28 Apr 11 |
210.75020 +9.37 |
210.75 | 200.14 | 202.50 | 3,238,100 |
| 27 Apr 11 |
201.38208 +0.59 |
201.78 | 191.62 | 193.26 | 2,187,805 |
| 26 Apr 11 |
200.79182 +3.34 |
205.71 | 195.88 | 197.58 | 1,825,706 |
| 21 Apr 11 |
197.45076 -2.29 |
202.04 | 195.29 | 200.46 | 1,839,142 |
| 20 Apr 11 |
199.74429 +3.21 |
201.73 | 198.04 | 199.09 | 1,390,924 |
| 19 Apr 11 |
196.53424 -0.33 |
200.46 | 196.53 | 197.97 | 1,299,584 |
| 18 Apr 11 |
196.86180 -1.05 |
199.81 | 196.53 | 197.19 | 1,912,384 |
| 15 Apr 11 |
197.90999 +1.70 |
199.74 | 193.91 | 196.08 | 1,602,597 |
| 14 Apr 11 |
196.20668 -3.73 |
199.55 | 195.08 | 199.55 | 1,893,397 |
| 13 Apr 11 |
199.94084 +1.57 |
201.12 | 196.60 | 198.96 | 1,008,672 |
| 12 Apr 11 |
198.36922 -3.86 |
202.89 | 197.58 | 200.79 | 2,092,863 |
| 11 Apr 11 |
202.23373 -1.51 |
205.90 | 199.65 | 203.22 | 1,457,703 |
| 08 Apr 11 |
203.73984 +8.19 |
204.78 | 197.19 | 198.43 | 2,149,607 |
| 07 Apr 11 |
195.55223 -1.57 |
199.09 | 194.90 | 197.39 | 1,638,788 |
| 06 Apr 11 |
197.12384 -1.31 |
199.09 | 195.22 | 197.97 | 1,496,000 |
| 05 Apr 11 |
198.43407 +0.39 |
203.08 | 196.60 | 197.52 | 1,313,406 |
| 04 Apr 11 |
198.04100 +3.54 |
206.03 | 193.46 | 193.46 | 1,869,651 |
| 01 Apr 11 |
194.50272 +11.53 |
196.27 | 186.71 | 188.02 | 4,598,114 |
| 31 Mar 11 |
182.97270 +1.83 |
183.10 | 179.04 | 182.45 | 1,320,455 |
| 30 Mar 11 |
181.13905 +0.06 |
183.23 | 179.50 | 181.14 | 669,815 |
| 29 Mar 11 |
181.07420 -0.79 |
184.48 | 177.86 | 181.73 | 736,249 |
| 28 Mar 11 |
181.85968 +0.07 |
183.17 | 178.00 | 180.48 | 860,694 |
| 25 Mar 11 |
181.79417 +0.46 |
184.02 | 177.99 | 182.65 | 954,995 |
| 24 Mar 11 |
181.33624 -0.13 |
182.32 | 180.09 | 180.09 | 839,373 |
| 23 Mar 11 |
181.46727 +2.10 |
182.65 | 177.47 | 177.47 | 621,887 |
| 22 Mar 11 |
179.37024 +2.16 |
185.66 | 175.70 | 175.77 | 2,023,261 |
| 21 Mar 11 |
177.20772 +5.90 |
179.37 | 170.40 | 172.62 | 802,048 |
| 18 Mar 11 |
171.31169 +2.42 |
181.47 | 168.36 | 170.92 | 2,505,617 |
| 17 Mar 11 |
168.88777 +0.39 |
170.92 | 166.40 | 167.77 | 1,212,546 |
| 16 Mar 11 |
168.49471 +0.46 |
174.06 | 165.15 | 167.58 | 906,418 |
| 15 Mar 11 |
168.03677 -6.42 |
174.34 | 167.05 | 169.68 | 1,547,656 |
| 14 Mar 11 |
174.45688 +2.49 |
174.98 | 168.69 | 168.69 | 1,320,920 |
| 11 Mar 11 |
171.96680 +0.52 |
175.18 | 168.89 | 170.59 | 1,181,971 |
| 10 Mar 11 |
171.44272 -3.41 |
174.82 | 170.67 | 172.30 | 1,793,053 |
| 09 Mar 11 |
174.84996 +2.42 |
174.91 | 170.98 | 171.05 | 1,225,663 |
| 08 Mar 11 |
172.42603 +0.13 |
174.15 | 170.40 | 170.40 | 803,135 |
| 07 Mar 11 |
172.29501 -1.31 |
175.07 | 170.85 | 174.19 | 828,534 |
| 04 Mar 11 |
173.60524 +2.49 |
174.65 | 171.44 | 171.44 | 982,481 |
| 03 Mar 11 |
171.11581 -4.91 |
178.13 | 170.40 | 175.70 | 1,280,603 |
| 02 Mar 11 |
176.02917 -5.83 |
180.16 | 176.03 | 179.63 | 1,989,925 |
| 01 Mar 11 |
181.85968 +3.21 |
188.61 | 179.50 | 181.99 | 2,390,883 |
| 28 Feb 11 |
178.65027 +1.70 |
180.50 | 173.41 | 177.54 | 2,167,853 |
| 25 Feb 11 |
176.94633 +2.69 |
178.45 | 170.33 | 175.90 | 799,594 |
| 24 Feb 11 |
174.25970 -5.18 |
181.53 | 172.86 | 181.53 | 1,411,644 |
| 23 Feb 11 |
179.43576 -1.97 |
182.71 | 178.32 | 179.30 | 1,080,404 |
| 22 Feb 11 |
181.40109 -0.72 |
183.64 | 177.21 | 180.48 | 1,291,331 |
| 21 Feb 11 |
182.12173 -7.53 |
189.92 | 180.16 | 186.58 | 1,447,401 |
| 18 Feb 11 |
189.65620 +8.26 |
189.98 | 168.30 | 180.42 | 3,690,415 |
| 17 Feb 11 |
181.40109 -1.38 |
188.23 | 180.61 | 183.43 | 3,097,871 |
| 16 Feb 11 |
182.77684 +14.08 |
189.33 | 170.33 | 172.43 | 7,518,058 |
| 15 Feb 11 |
168.69189 +23.91 |
172.95 | 143.99 | 145.43 | 10,310,552 |
| 14 Feb 11 |
144.78023 +0.66 |
146.50 | 142.55 | 142.55 | 593,803 |
| 11 Feb 11 |
144.12511 -1.44 |
146.75 | 143.60 | 145.43 | 528,671 |
| 10 Feb 11 |
145.56570 +1.44 |
147.34 | 142.88 | 144.13 | 1,123,447 |
| 09 Feb 11 |
144.12511 -4.06 |
149.37 | 144.13 | 149.37 | 1,289,116 |
| 08 Feb 11 |
148.18683 -1.51 |
151.53 | 147.79 | 150.35 | 1,972,038 |
| 07 Feb 11 |
149.69423 +5.57 |
149.69 | 144.19 | 146.02 | 1,177,071 |
| 04 Feb 11 |
144.12511 -0.98 |
149.69 | 143.27 | 146.09 | 783,470 |
| 03 Feb 11 |
145.10777 -2.03 |
149.56 | 144.65 | 147.66 | 614,939 |
| 02 Feb 11 |
147.13928 +1.64 |
147.73 | 145.70 | 146.16 | 541,268 |
| 01 Feb 11 |
145.50084 +5.96 |
146.55 | 139.47 | 140.98 | 755,525 |
| 31 Jan 11 |
139.53931 -1.97 |
144.85 | 135.61 | 140.39 | 803,649 |
| 28 Jan 11 |
141.50529 -2.82 |
145.37 | 140.19 | 144.13 | 824,762 |
| 27 Jan 11 |
144.32230 -1.77 |
149.24 | 143.40 | 143.40 | 1,507,623 |
| 26 Jan 11 |
146.08980 +10.61 |
148.06 | 136.13 | 136.13 | 2,619,515 |
| 25 Jan 11 |
135.47826 -7.34 |
145.11 | 135.22 | 144.06 | 2,808,180 |
| 24 Jan 11 |
142.81488 -3.60 |
155.79 | 140.85 | 146.42 | 3,492,747 |
| 21 Jan 11 |
146.41801 +10.48 |
147.07 | 136.33 | 137.38 | 2,920,151 |
| 20 Jan 11 |
135.93619 -1.18 |
137.18 | 135.09 | 137.18 | 747,183 |
| 19 Jan 11 |
137.11473 +1.37 |
140.19 | 134.56 | 136.26 | 1,451,732 |
| 18 Jan 11 |
135.74031 +4.72 |
136.92 | 131.61 | 132.27 | 1,720,232 |
| 17 Jan 11 |
131.02283 +3.21 |
131.09 | 127.75 | 129.39 | 1,376,282 |
| 14 Jan 11 |
127.81277 -1.31 |
130.89 | 127.68 | 129.84 | 1,289,501 |
| 13 Jan 11 |
129.12299 +2.49 |
130.37 | 126.77 | 127.22 | 608,663 |
| 12 Jan 11 |
126.63422 +0.26 |
129.39 | 125.00 | 129.39 | 1,017,330 |
| 11 Jan 11 |
126.37217 +1.64 |
127.16 | 125.65 | 126.04 | 843,647 |
| 10 Jan 11 |
124.73373 -4.00 |
128.73 | 124.73 | 127.49 | 695,596 |
| 07 Jan 11 |
128.72992 -0.46 |
129.39 | 128.07 | 128.27 | 812,811 |
| 06 Jan 11 |
129.18916 -1.83 |
131.02 | 128.07 | 131.02 | 595,719 |
| 05 Jan 11 |
131.02283 +0.07 |
131.35 | 128.34 | 131.02 | 746,322 |
| 04 Jan 11 |
130.95731 +4.65 |
131.61 | 127.35 | 128.40 | 1,725,489 |
| 31 Dec 10 |
126.30601 -0.79 |
127.75 | 125.58 | 125.58 | 200,957 |
| 30 Dec 10 |
127.09214 -1.57 |
129.19 | 125.45 | 126.83 | 458,206 |
| 29 Dec 10 |
128.66376 +2.23 |
134.23 | 125.45 | 125.45 | 707,790 |
| 24 Dec 10 |
126.43703 -1.31 |
127.75 | 124.21 | 126.57 | 141,107 |
| 23 Dec 10 |
127.74725 +3.87 |
127.75 | 123.69 | 123.69 | 913,500 |
| 22 Dec 10 |
123.88207 +3.47 |
124.93 | 119.49 | 120.93 | 585,614 |
| 21 Dec 10 |
120.40997 +1.96 |
122.51 | 119.23 | 119.23 | 726,417 |
| 20 Dec 10 |
118.44529 -1.44 |
122.51 | 118.45 | 119.43 | 380,073 |
| 17 Dec 10 |
119.88589 -3.67 |
124.14 | 118.71 | 122.77 | 1,570,891 |
| 16 Dec 10 |
123.55518 -0.85 |
124.80 | 122.83 | 122.83 | 736,347 |
| 15 Dec 10 |
124.40617 -2.49 |
125.45 | 123.82 | 124.73 | 651,242 |
| 14 Dec 10 |
126.89626 +0.20 |
127.29 | 125.06 | 127.29 | 614,378 |
| 13 Dec 10 |
126.69908 -0.52 |
126.70 | 124.47 | 125.72 | 786,258 |
| 10 Dec 10 |
127.22316 +1.18 |
127.35 | 124.67 | 124.67 | 1,147,721 |
| 09 Dec 10 |
126.04395 +3.54 |
126.77 | 121.92 | 123.82 | 1,682,435 |
| 08 Dec 10 |
122.50568 +2.29 |
123.10 | 119.23 | 119.23 | 754,716 |
| 07 Dec 10 |
120.21278 +0.65 |
122.51 | 119.23 | 120.28 | 1,020,126 |
| 06 Dec 10 |
119.55833 +0.79 |
120.41 | 115.96 | 118.25 | 767,604 |
| 03 Dec 10 |
118.77219 -2.82 |
126.17 | 115.17 | 122.83 | 1,294,165 |
| 02 Dec 10 |
121.58917 +13.23 |
122.44 | 108.29 | 108.29 | 2,784,126 |
| 01 Dec 10 |
108.35588 +2.03 |
110.39 | 104.16 | 106.13 | 996,492 |
| 30 Nov 10 |
106.32501 -2.49 |
109.08 | 105.87 | 108.09 | 913,627 |
| 29 Nov 10 |
108.81380 -2.16 |
112.61 | 108.22 | 110.91 | 792,636 |
| 26 Nov 10 |
110.97567 -1.38 |
112.29 | 110.78 | 110.78 | 155,275 |
| 25 Nov 10 |
112.35207 +1.11 |
112.81 | 110.06 | 111.83 | 470,797 |
| 24 Nov 10 |
111.23772 -2.16 |
114.64 | 109.40 | 113.01 | 936,591 |
| 23 Nov 10 |
113.40025 -0.92 |
114.71 | 112.94 | 113.07 | 1,017,595 |
| 22 Nov 10 |
114.31676 +3.80 |
115.50 | 111.76 | 112.68 | 1,233,936 |
| 19 Nov 10 |
110.51776 -5.44 |
117.00 | 110.52 | 116.48 | 1,618,724 |
| 18 Nov 10 |
115.95520 -2.55 |
119.56 | 114.64 | 118.12 | 1,661,245 |
| 17 Nov 10 |
118.51015 +4.46 |
120.21 | 115.24 | 115.24 | 1,164,263 |
| 16 Nov 10 |
114.05471 -2.95 |
117.33 | 113.01 | 116.81 | 1,619,646 |
| 15 Nov 10 |
117.00272 -0.59 |
119.10 | 114.64 | 117.92 | 757,097 |
| 12 Nov 10 |
117.59299 -2.82 |
119.56 | 117.26 | 119.56 | 1,035,317 |
| 11 Nov 10 |
120.40997 -2.42 |
124.41 | 119.49 | 124.21 | 1,272,496 |
| 10 Nov 10 |
122.83390 -2.36 |
126.57 | 120.87 | 126.57 | 2,220,595 |
| 09 Nov 10 |
125.19231 -3.21 |
129.39 | 125.13 | 127.75 | 756,299 |
| 08 Nov 10 |
128.40170 +2.23 |
128.53 | 125.65 | 125.85 | 2,523,683 |
| 05 Nov 10 |
126.17499 +6.29 |
126.37 | 120.41 | 120.54 | 1,403,252 |
| 04 Nov 10 |
119.88589 +0.98 |
120.87 | 119.10 | 120.87 | 982,075 |
| 03 Nov 10 |
118.90321 -0.26 |
120.08 | 117.92 | 119.23 | 1,383,379 |
| 02 Nov 10 |
119.16527 +0.52 |
119.43 | 117.92 | 117.92 | 547,383 |
| 01 Nov 10 |
118.64117 +3.34 |
122.51 | 117.59 | 117.92 | 841,943 |
| 29 Oct 10 |
115.30009 -2.62 |
118.18 | 114.25 | 118.18 | 770,399 |
| 28 Oct 10 |
117.92120 -4.91 |
121.13 | 112.29 | 121.13 | 3,199,727 |
| 27 Oct 10 |
122.83390 -4.06 |
128.53 | 120.80 | 127.35 | 1,840,485 |
| 26 Oct 10 |
126.89626 +2.16 |
127.75 | 124.47 | 124.47 | 1,015,434 |
| 25 Oct 10 |
124.73373 +2.88 |
125.78 | 118.51 | 121.52 | 1,378,708 |
| 22 Oct 10 |
121.85123 +3.93 |
129.06 | 116.94 | 117.92 | 2,448,751 |
| 21 Oct 10 |
117.92120 +2.82 |
119.62 | 114.64 | 114.64 | 2,349,397 |
| 20 Oct 10 |
115.10421 +4.59 |
116.54 | 108.94 | 108.94 | 3,895,727 |
| 19 Oct 10 |
110.51776 +3.21 |
112.03 | 107.83 | 109.60 | 2,139,070 |
| 18 Oct 10 |
107.30769 -0.46 |
109.73 | 105.73 | 108.16 | 538,451 |
| 15 Oct 10 |
107.76627 +1.18 |
110.06 | 105.60 | 108.09 | 1,367,041 |
| 14 Oct 10 |
106.58707 -1.44 |
109.73 | 106.59 | 108.81 | 652,824 |
| 13 Oct 10 |
108.02831 +0.00 |
111.37 | 105.34 | 109.54 | 598,587 |
| 12 Oct 10 |
108.02831 +0.92 |
108.75 | 105.87 | 106.46 | 351,855 |
| 11 Oct 10 |
107.11116 -1.64 |
111.37 | 106.92 | 109.80 | 683,273 |
| 08 Oct 10 |
108.74895 -2.29 |
111.24 | 107.44 | 110.52 | 879,818 |
| 07 Oct 10 |
111.04185 -0.59 |
113.79 | 110.06 | 113.14 | 713,347 |
| 06 Oct 10 |
111.63079 +0.26 |
114.58 | 110.71 | 112.68 | 967,204 |
| 05 Oct 10 |
111.36875 -5.90 |
118.45 | 111.04 | 117.26 | 1,866,997 |
| 04 Oct 10 |
117.26478 +11.07 |
122.51 | 115.76 | 117.92 | 5,421,224 |
| 01 Oct 10 |
106.19399 -0.39 |
108.09 | 105.47 | 107.90 | 1,096,105 |
| 30 Sep 10 |
106.58707 -0.20 |
109.40 | 106.46 | 107.50 | 1,344,642 |
| 29 Sep 10 |
106.78426 -4.91 |
113.99 | 106.13 | 113.99 | 1,672,066 |
| 28 Sep 10 |
111.69696 +1.31 |
113.79 | 109.08 | 112.22 | 970,709 |
| 27 Sep 10 |
110.38673 -2.29 |
116.22 | 110.39 | 114.45 | 1,169,660 |
| 24 Sep 10 |
112.68028 -1.05 |
115.82 | 111.37 | 115.10 | 1,014,057 |
| 23 Sep 10 |
113.72781 -1.64 |
118.71 | 111.37 | 116.94 | 1,092,655 |
| 22 Sep 10 |
115.36625 -4.45 |
120.67 | 113.01 | 120.61 | 1,175,136 |
| 21 Sep 10 |
119.81972 -1.70 |
121.72 | 118.90 | 121.72 | 616,480 |
| 20 Sep 10 |
121.52433 +2.23 |
122.24 | 118.90 | 119.56 | 494,293 |
| 17 Sep 10 |
119.29628 +0.39 |
122.83 | 118.25 | 119.89 | 1,817,999 |
| 16 Sep 10 |
118.90321 -2.75 |
121.13 | 114.05 | 119.69 | 1,408,036 |
| 15 Sep 10 |
121.65469 -1.83 |
126.11 | 121.59 | 125.32 | 722,526 |
| 14 Sep 10 |
123.48901 -1.57 |
125.00 | 121.79 | 123.69 | 285,364 |
| 13 Sep 10 |
125.06129 +1.31 |
126.11 | 122.51 | 124.47 | 473,943 |
| 10 Sep 10 |
123.75105 +1.44 |
125.26 | 120.87 | 125.26 | 1,074,446 |
| 09 Sep 10 |
122.30981 -4.52 |
127.75 | 121.20 | 125.91 | 752,562 |
| 08 Sep 10 |
126.83010 -1.05 |
134.30 | 123.95 | 125.78 | 1,293,807 |
| 07 Sep 10 |
127.87829 -1.77 |
130.37 | 120.87 | 128.66 | 1,237,861 |
| 06 Sep 10 |
129.64709 -6.94 |
132.66 | 121.20 | 129.91 | 1,653,784 |
| 03 Sep 10 |
136.59129 +23.13 |
137.18 | 113.14 | 113.99 | 3,676,982 |
| 02 Sep 10 |
113.46577 +2.55 |
113.99 | 110.12 | 111.96 | 893,051 |
| 01 Sep 10 |
110.91082 +6.09 |
113.60 | 104.82 | 106.52 | 1,118,201 |
| 31 Aug 10 |
104.81826 -2.23 |
108.03 | 104.82 | 107.90 | 726,190 |
| 27 Aug 10 |
107.04630 +0.59 |
111.17 | 106.19 | 107.57 | 757,193 |
| 26 Aug 10 |
106.45605 -1.77 |
110.91 | 104.82 | 108.75 | 1,099,282 |
| 25 Aug 10 |
108.22486 -5.70 |
115.24 | 106.06 | 114.25 | 1,072,396 |
| 24 Aug 10 |
113.92369 -4.32 |
119.23 | 113.47 | 116.81 | 822,329 |
| 23 Aug 10 |
118.24810 +0.00 |
119.82 | 117.53 | 119.30 | 322,402 |
| 20 Aug 10 |
118.24810 -1.18 |
120.54 | 117.00 | 120.47 | 287,663 |
| 19 Aug 10 |
119.42730 -1.05 |
121.20 | 118.90 | 120.54 | 786,839 |
| 18 Aug 10 |
120.47483 +1.24 |
122.64 | 119.62 | 120.41 | 247,216 |
| 17 Aug 10 |
119.23077 +2.03 |
120.41 | 115.04 | 119.89 | 916,199 |
| 16 Aug 10 |
117.19991 -4.39 |
121.20 | 117.20 | 119.75 | 702,569 |
| 13 Aug 10 |
121.58917 -2.03 |
125.19 | 119.89 | 120.80 | 440,114 |
| 12 Aug 10 |
123.62004 -0.66 |
125.00 | 121.20 | 125.00 | 713,264 |
| 11 Aug 10 |
124.27515 +0.85 |
124.34 | 120.93 | 121.79 | 666,833 |
| 10 Aug 10 |
123.42284 -3.28 |
126.70 | 122.57 | 124.67 | 509,571 |
| 09 Aug 10 |
126.69908 +5.11 |
127.29 | 121.20 | 124.86 | 824,221 |
| 06 Aug 10 |
121.58917 -3.73 |
126.77 | 120.47 | 124.47 | 1,335,696 |
| 05 Aug 10 |
125.32268 -4.00 |
130.11 | 124.80 | 127.42 | 1,503,592 |
| 04 Aug 10 |
129.32019 +11.40 |
130.24 | 124.14 | 126.11 | 4,379,709 |
| 03 Aug 10 |
117.92120 -3.86 |
124.21 | 117.92 | 122.24 | 1,795,945 |
| 02 Aug 10 |
121.78572 -2.62 |
129.25 | 120.54 | 123.95 | 1,350,021 |
| 30 Jul 10 |
124.40617 -7.27 |
134.95 | 119.89 | 133.18 | 1,705,723 |
| 29 Jul 10 |
131.67793 +2.62 |
134.69 | 129.91 | 129.91 | 1,015,851 |
| 28 Jul 10 |
129.05682 -5.90 |
138.88 | 129.06 | 136.53 | 1,206,474 |
| 27 Jul 10 |
134.95416 -0.79 |
140.19 | 134.95 | 138.69 | 642,789 |
| 26 Jul 10 |
135.74031 -5.11 |
140.78 | 135.22 | 140.19 | 784,492 |
| 23 Jul 10 |
140.85019 -1.18 |
143.47 | 137.64 | 140.85 | 660,375 |
| 22 Jul 10 |
142.02875 -1.70 |
145.04 | 140.65 | 142.81 | 902,777 |
| 21 Jul 10 |
143.73204 +14.28 |
145.24 | 129.32 | 129.32 | 1,190,629 |
| 20 Jul 10 |
129.45120 +0.13 |
130.56 | 127.03 | 129.06 | 675,830 |
| 19 Jul 10 |
129.32019 -1.31 |
131.02 | 129.06 | 130.83 | 262,341 |
| 16 Jul 10 |
130.62976 -2.82 |
132.99 | 129.71 | 132.27 | 497,382 |
| 15 Jul 10 |
133.44676 +0.39 |
135.22 | 132.79 | 134.69 | 350,611 |
| 14 Jul 10 |
133.05368 -3.21 |
137.90 | 131.74 | 137.90 | 383,936 |
| 13 Jul 10 |
136.26373 +0.92 |
141.24 | 127.75 | 132.00 | 2,179,138 |
| 12 Jul 10 |
135.34724 +3.67 |
136.85 | 132.27 | 132.53 | 677,451 |
| 09 Jul 10 |
131.67793 +2.62 |
134.95 | 127.35 | 128.40 | 1,024,167 |
| 08 Jul 10 |
129.05682 +3.86 |
130.11 | 127.03 | 127.09 | 845,331 |
| 07 Jul 10 |
125.19231 +1.90 |
125.91 | 121.65 | 123.29 | 795,509 |
| 06 Jul 10 |
123.29182 +1.70 |
124.86 | 121.13 | 121.13 | 513,088 |
| 05 Jul 10 |
121.58917 +3.01 |
123.16 | 118.25 | 118.25 | 547,303 |
| 02 Jul 10 |
118.57631 -3.73 |
124.21 | 117.33 | 121.39 | 1,517,962 |
| 01 Jul 10 |
122.30981 -3.41 |
127.49 | 121.20 | 126.70 | 556,929 |
| 30 Jun 10 |
125.71574 -2.03 |
128.73 | 125.00 | 125.45 | 941,636 |
| 29 Jun 10 |
127.74725 -5.37 |
131.55 | 126.96 | 129.71 | 1,256,896 |
| 28 Jun 10 |
133.11919 +0.72 |
134.30 | 130.30 | 130.30 | 465,891 |
| 25 Jun 10 |
132.39922 -5.17 |
136.66 | 130.37 | 136.66 | 650,902 |
| 24 Jun 10 |
137.57396 -4.91 |
144.13 | 136.72 | 140.59 | 643,202 |
| 23 Jun 10 |
142.48732 -1.24 |
144.06 | 139.41 | 139.41 | 567,742 |
| 22 Jun 10 |
143.73204 +2.16 |
144.13 | 137.57 | 139.60 | 920,721 |
| 21 Jun 10 |
141.57016 -0.92 |
146.42 | 140.65 | 140.85 | 839,568 |
| 18 Jun 10 |
142.48732 +3.60 |
142.81 | 137.84 | 137.84 | 2,510,506 |
| 17 Jun 10 |
138.88420 -2.36 |
141.11 | 137.71 | 140.13 | 555,512 |
| 16 Jun 10 |
141.24327 +2.95 |
141.83 | 137.05 | 137.05 | 1,471,270 |
| 15 Jun 10 |
138.29524 +4.65 |
138.75 | 132.33 | 132.33 | 982,433 |
| 14 Jun 10 |
133.64328 -1.97 |
137.57 | 131.68 | 137.57 | 437,159 |
| 11 Jun 10 |
135.60927 +4.59 |
136.20 | 129.39 | 132.66 | 833,749 |
| 10 Jun 10 |
131.02283 +0.72 |
140.78 | 129.39 | 132.00 | 1,517,188 |
| 09 Jun 10 |
130.30220 -0.79 |
132.60 | 129.71 | 130.43 | 657,053 |
| 08 Jun 10 |
131.08768 -0.59 |
135.74 | 129.52 | 131.42 | 1,566,353 |
| 07 Jun 10 |
131.67793 -9.70 |
138.88 | 131.68 | 137.90 | 1,761,371 |
| 04 Jun 10 |
141.37428 -7.07 |
150.68 | 139.93 | 148.58 | 1,125,900 |
| 03 Jun 10 |
148.44885 +2.36 |
149.04 | 145.17 | 147.40 | 1,136,570 |
| 02 Jun 10 |
146.08980 +0.92 |
147.40 | 140.98 | 144.58 | 900,055 |
| 01 Jun 10 |
145.17328 -3.73 |
150.68 | 141.31 | 147.40 | 671,387 |
| 28 May 10 |
148.90678 +2.69 |
152.77 | 144.65 | 148.97 | 2,336,465 |
| 27 May 10 |
146.22083 +3.73 |
146.22 | 141.77 | 141.77 | 1,497,507 |
| 26 May 10 |
142.48732 +1.38 |
147.34 | 141.57 | 141.57 | 833,875 |
| 25 May 10 |
141.11224 -9.11 |
149.37 | 135.35 | 145.76 | 1,653,191 |
| 24 May 10 |
150.21832 -0.65 |
154.93 | 148.78 | 153.95 | 565,489 |
| 21 May 10 |
150.87279 +4.91 |
153.43 | 144.78 | 145.76 | 4,261,249 |
| 20 May 10 |
145.95877 -6.62 |
157.03 | 142.49 | 155.46 | 1,889,022 |
| 19 May 10 |
152.57608 -6.29 |
160.50 | 151.99 | 157.23 | 2,640,604 |
| 18 May 10 |
158.86517 -1.64 |
163.71 | 158.67 | 163.71 | 918,239 |
| 17 May 10 |
160.50296 -2.88 |
163.78 | 154.87 | 158.60 | 1,307,130 |
| 14 May 10 |
163.38480 +2.88 |
164.37 | 157.29 | 158.34 | 1,914,499 |
| 13 May 10 |
160.50296 +0.72 |
162.14 | 158.21 | 158.21 | 753,298 |
| 12 May 10 |
159.78168 +3.01 |
160.24 | 153.95 | 156.96 | 1,247,697 |
| 11 May 10 |
156.76881 -1.18 |
160.17 | 153.69 | 157.23 | 1,354,185 |
| 10 May 10 |
157.94801 +7.40 |
162.14 | 153.95 | 154.48 | 1,893,867 |
| 07 May 10 |
150.54521 -9.89 |
163.78 | 150.02 | 157.42 | 2,593,197 |
| 06 May 10 |
160.43680 -12.25 |
172.43 | 158.80 | 170.33 | 2,525,873 |
| 05 May 10 |
172.68810 -3.47 |
182.71 | 170.92 | 176.88 | 3,468,348 |
| 04 May 10 |
176.16019 +4.59 |
177.54 | 170.72 | 176.23 | 3,447,656 |
| 30 Apr 10 |
171.57373 -0.07 |
177.21 | 170.33 | 172.36 | 2,262,827 |
| 29 Apr 10 |
171.63991 -2.16 |
176.88 | 165.09 | 174.06 | 3,379,294 |
| 28 Apr 10 |
173.80179 -0.46 |
180.02 | 170.33 | 175.90 | 3,261,017 |
| 27 Apr 10 |
174.25970 -23.26 |
201.78 | 173.34 | 197.91 | 7,231,171 |
| 26 Apr 10 |
197.51691 -1.51 |
201.12 | 197.19 | 201.12 | 1,238,600 |
| 23 Apr 10 |
199.02432 -0.39 |
200.92 | 198.50 | 200.14 | 924,883 |
| 22 Apr 10 |
199.41673 -3.67 |
204.27 | 196.53 | 203.08 | 1,250,220 |
| 21 Apr 10 |
203.08472 -2.03 |
206.16 | 202.95 | 205.05 | 729,769 |
| 20 Apr 10 |
205.11624 +0.52 |
207.02 | 203.87 | 207.02 | 1,123,778 |
| 19 Apr 10 |
204.59213 -3.60 |
208.92 | 203.15 | 208.33 | 1,379,022 |
| 16 Apr 10 |
208.19528 -1.11 |
210.16 | 206.89 | 209.31 | 1,026,479 |
| 15 Apr 10 |
209.30896 -1.11 |
212.52 | 206.62 | 210.29 | 1,282,491 |
| 14 Apr 10 |
210.42331 -2.49 |
216.65 | 209.64 | 214.55 | 1,196,167 |
| 13 Apr 10 |
212.91209 -2.82 |
216.84 | 212.06 | 216.84 | 1,363,405 |
| 12 Apr 10 |
215.72910 +3.21 |
218.02 | 211.67 | 211.67 | 1,411,678 |
| 09 Apr 10 |
212.51901 +0.59 |
213.57 | 210.10 | 211.34 | 622,431 |
| 08 Apr 10 |
211.92876 -3.08 |
215.86 | 208.00 | 215.86 | 1,323,127 |
| 07 Apr 10 |
215.00781 +3.73 |
216.19 | 209.96 | 212.32 | 4,065,705 |
| 06 Apr 10 |
211.27431 +6.22 |
211.99 | 203.08 | 203.87 | 3,102,489 |
| 01 Apr 10 |
205.05072 -2.88 |
209.64 | 203.08 | 207.15 | 1,652,828 |
| 31 Mar 10 |
207.93323 -2.75 |
216.19 | 206.43 | 211.73 | 1,636,874 |
| 30 Mar 10 |
210.68471 -0.98 |
219.46 | 209.64 | 213.76 | 705,080 |
| 29 Mar 10 |
211.66672 -3.21 |
217.50 | 211.54 | 213.83 | 1,147,438 |
| 26 Mar 10 |
214.87677 +4.58 |
217.04 | 209.90 | 210.95 | 3,080,398 |
| 25 Mar 10 |
210.29230 -0.13 |
212.26 | 209.05 | 210.95 | 1,228,446 |
| 24 Mar 10 |
210.42331 -5.77 |
217.50 | 208.26 | 216.19 | 1,685,599 |
| 23 Mar 10 |
216.18832 +0.59 |
218.35 | 214.68 | 214.68 | 1,046,755 |
| 22 Mar 10 |
215.59807 -1.24 |
219.01 | 214.29 | 216.84 | 1,045,948 |
| 19 Mar 10 |
216.84276 -0.59 |
220.64 | 216.58 | 219.14 | 1,896,844 |
| 18 Mar 10 |
217.43172 -2.82 |
221.95 | 216.19 | 220.90 | 560,710 |
| 17 Mar 10 |
220.24872 +2.16 |
221.10 | 219.46 | 221.10 | 611,281 |
| 16 Mar 10 |
218.08685 -1.83 |
222.02 | 218.09 | 220.05 | 746,885 |
| 15 Mar 10 |
219.92180 -2.16 |
223.59 | 219.92 | 222.74 | 599,309 |
| 12 Mar 10 |
222.08371 +1.51 |
222.74 | 220.51 | 222.41 | 960,723 |
| 11 Mar 10 |
220.57692 -2.16 |
225.03 | 219.66 | 223.33 | 1,382,770 |
| 10 Mar 10 |
222.73880 -2.62 |
226.01 | 217.82 | 226.01 | 1,440,491 |
| 09 Mar 10 |
225.35928 +4.65 |
225.36 | 220.77 | 222.02 | 1,286,068 |
| 08 Mar 10 |
220.70795 -2.69 |
225.10 | 219.46 | 220.05 | 1,767,805 |
| 05 Mar 10 |
223.39389 +1.64 |
224.38 | 220.90 | 224.12 | 1,005,567 |
| 04 Mar 10 |
221.75612 +0.33 |
223.92 | 220.90 | 222.28 | 734,417 |
| 03 Mar 10 |
221.42921 -4.72 |
232.57 | 220.90 | 226.67 | 1,443,280 |
| 02 Mar 10 |
226.14474 +1.77 |
227.26 | 223.07 | 224.38 | 874,210 |
| 01 Mar 10 |
224.37724 -2.95 |
230.99 | 222.80 | 230.99 | 1,807,184 |
| 26 Feb 10 |
227.32526 +2.29 |
227.33 | 224.90 | 227.33 | 530,845 |
| 25 Feb 10 |
225.03168 +1.57 |
227.65 | 222.74 | 224.05 | 2,112,930 |
| 24 Feb 10 |
223.45879 -3.60 |
227.85 | 221.30 | 225.69 | 1,677,360 |
| 23 Feb 10 |
227.06320 -4.19 |
233.74 | 227.06 | 230.93 | 1,450,665 |
| 22 Feb 10 |
231.25528 -1.97 |
236.56 | 230.60 | 232.96 | 1,750,373 |
| 19 Feb 10 |
233.22128 +0.46 |
234.60 | 230.93 | 230.93 | 1,149,345 |
| 18 Feb 10 |
232.76204 +3.47 |
235.19 | 229.03 | 231.12 | 1,565,649 |
| 17 Feb 10 |
229.28995 +10.48 |
233.88 | 219.46 | 219.46 | 2,427,577 |
| 16 Feb 10 |
218.80814 +7.27 |
218.81 | 209.64 | 212.91 | 3,798,086 |
| 15 Feb 10 |
211.53571 +3.21 |
212.26 | 208.00 | 208.00 | 1,453,104 |
| 12 Feb 10 |
208.32629 -2.29 |
213.04 | 208.00 | 210.10 | 2,533,070 |
| 11 Feb 10 |
210.61922 +1.64 |
211.80 | 207.08 | 211.80 | 1,946,820 |
| 10 Feb 10 |
208.98074 +0.65 |
212.26 | 208.00 | 210.03 | 1,982,819 |
| 09 Feb 10 |
208.32629 -0.65 |
210.55 | 207.34 | 209.77 | 2,014,939 |
| 08 Feb 10 |
208.98074 +0.33 |
213.63 | 206.49 | 212.78 | 962,034 |
| 05 Feb 10 |
208.65385 -9.76 |
217.30 | 208.65 | 214.22 | 2,715,832 |
| 04 Feb 10 |
218.41504 -5.96 |
222.21 | 214.55 | 221.10 | 2,013,446 |
| 03 Feb 10 |
224.37724 +4.13 |
225.03 | 220.58 | 221.69 | 2,269,785 |
| 02 Feb 10 |
220.24872 +5.37 |
222.74 | 214.22 | 215.53 | 1,735,023 |
| 01 Feb 10 |
214.87677 +3.67 |
217.82 | 213.44 | 216.19 | 2,130,055 |
| 29 Jan 10 |
211.20882 -2.03 |
219.59 | 209.83 | 216.19 | 3,773,985 |
| 28 Jan 10 |
213.24030 +3.47 |
216.19 | 211.27 | 211.47 | 26,705,386 |
| 27 Jan 10 |
209.76819 -0.52 |
212.72 | 208.39 | 208.39 | 3,298,270 |
| 26 Jan 10 |
210.29230 +2.16 |
210.29 | 206.36 | 206.36 | 7,767,113 |
| 25 Jan 10 |
208.12976 -1.24 |
212.32 | 207.02 | 212.32 | 1,771,530 |
| 22 Jan 10 |
209.37383 +0.72 |
212.13 | 205.84 | 211.54 | 3,885,354 |
| 21 Jan 10 |
208.65385 -3.60 |
215.80 | 208.65 | 211.34 | 2,179,898 |
| 20 Jan 10 |
212.25700 -0.66 |
216.06 | 207.54 | 211.86 | 4,140,283 |
| 19 Jan 10 |
212.91209 -5.24 |
219.46 | 211.93 | 219.46 | 1,930,835 |
| 18 Jan 10 |
218.15300 +2.42 |
221.43 | 214.61 | 216.19 | 1,775,535 |
| 15 Jan 10 |
215.72910 -3.80 |
222.74 | 208.98 | 222.48 | 4,020,941 |
| 14 Jan 10 |
219.52873 -25.42 |
244.03 | 219.46 | 244.03 | 5,139,085 |
| 13 Jan 10 |
244.94717 +2.55 |
246.13 | 242.33 | 244.75 | 1,526,328 |
| 12 Jan 10 |
242.39223 -1.05 |
245.08 | 240.49 | 242.20 | 1,715,668 |
| 11 Jan 10 |
243.43976 -0.59 |
247.11 | 241.61 | 246.45 | 1,133,178 |
| 08 Jan 10 |
244.03001 +4.39 |
244.95 | 236.50 | 243.18 | 1,877,977 |
| 07 Jan 10 |
239.64076 +1.70 |
242.79 | 235.78 | 237.81 | 1,176,181 |
| 06 Jan 10 |
237.93680 -1.51 |
240.75 | 235.84 | 239.84 | 729,960 |
| 05 Jan 10 |
239.44421 +3.54 |
242.39 | 235.84 | 238.46 | 1,020,074 |
| 04 Jan 10 |
235.90726 +2.03 |
238.72 | 232.70 | 232.70 | 522,303 |
| 31 Dec 09 |
233.87575 -4.26 |
237.48 | 233.02 | 237.48 | 289,162 |
| 30 Dec 09 |
238.13397 +1.44 |
239.12 | 232.70 | 235.84 | 508,121 |
| 29 Dec 09 |
236.69275 +0.00 |
239.77 | 231.91 | 231.91 | 652,273 |
Premier Foods PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
199.50000 +0.80 |
199.60 | 193.10 | 193.10 | 1,230,632 |
| 21 Oct 26 |
198.70000 -3.90 |
204.60 | 193.00 | 193.00 | 615,099 |
| 20 Oct 26 |
202.60001 +3.10 |
203.72 | 200.00 | 200.00 | 2,099,942 |
| 19 Oct 26 |
199.50000 -2.30 |
206.00 | 199.01 | 206.00 | 979,437 |
| 16 Oct 26 |
201.80000 +0.60 |
206.00 | 200.40 | 206.00 | 800,109 |
| 15 Oct 26 |
201.20000 +2.30 |
203.80 | 193.00 | 193.00 | 1,067,747 |
| 14 Oct 26 |
198.89999 +1.60 |
201.00 | 197.40 | 197.40 | 538,583 |
| 13 Oct 26 |
197.30000 +1.30 |
198.20 | 194.80 | 196.50 | 1,787,709 |
| 12 Oct 26 |
196.00000 +2.00 |
198.00 | 194.03 | 198.00 | 376,152 |
| 09 Oct 26 |
194.00000 +1.20 |
196.50 | 191.10 | 191.10 | 621,847 |
| 08 Oct 26 |
192.80000 +3.20 |
197.80 | 185.50 | 197.80 | 805,075 |
| 07 Oct 26 |
189.60001 +1.60 |
190.07 | 188.00 | 189.40 | 1,081,998 |
| 06 Oct 26 |
188.00000 +1.30 |
190.00 | 180.00 | 180.00 | 1,589,439 |
| 05 Oct 26 |
186.70000 -0.80 |
190.10 | 184.60 | 186.00 | 898,390 |
| 02 Oct 26 |
187.50000 -3.60 |
191.72 | 186.90 | 189.90 | 1,439,114 |
| 01 Oct 26 |
191.10001 -4.40 |
197.50 | 189.80 | 197.50 | 1,182,192 |
| 30 Sep 26 |
195.50000 +0.50 |
198.30 | 191.00 | 191.00 | 1,362,056 |
| 29 Sep 26 |
195.00000 -1.00 |
200.00 | 193.00 | 200.00 | 391,503 |
| 28 Sep 26 |
196.00000 +0.90 |
197.14 | 194.90 | 195.00 | 696,323 |
| 25 Sep 26 |
195.10001 +0.60 |
200.00 | 194.30 | 200.00 | 673,032 |
| 24 Sep 26 |
194.50000 +2.70 |
195.20 | 191.00 | 191.00 | 676,004 |
| 23 Sep 26 |
191.80000 -3.10 |
199.70 | 189.30 | 189.30 | 654,164 |
| 22 Sep 26 |
194.89999 +2.10 |
195.80 | 187.00 | 187.00 | 837,549 |
| 21 Sep 26 |
192.80000 +2.70 |
199.10 | 189.60 | 189.60 | 519,394 |
| 18 Sep 26 |
190.10001 -3.00 |
193.00 | 186.00 | 186.00 | 1,816,498 |
| 17 Sep 26 |
193.10001 +0.60 |
196.60 | 186.00 | 186.00 | 2,415,955 |
| 16 Sep 26 |
192.50000 +2.10 |
193.60 | 186.20 | 190.50 | 1,567,499 |
| 15 Sep 26 |
190.39999 -2.30 |
197.50 | 189.90 | 197.50 | 814,881 |
| 14 Sep 26 |
192.70000 +3.00 |
199.10 | 181.50 | 199.10 | 1,947,641 |
| 11 Sep 26 |
189.70000 -0.40 |
192.20 | 189.00 | 189.00 | 585,232 |
| 10 Sep 26 |
190.10001 -1.40 |
192.00 | 183.00 | 183.00 | 1,444,791 |
| 09 Sep 26 |
191.50000 -2.90 |
200.00 | 191.40 | 200.00 | 867,090 |
| 08 Sep 26 |
194.39999 -1.30 |
196.10 | 193.09 | 195.20 | 1,039,637 |
| 07 Sep 26 |
195.70000 +0.30 |
200.00 | 190.80 | 200.00 | 451,275 |
| 04 Sep 26 |
195.39999 -0.20 |
197.00 | 190.00 | 190.00 | 768,806 |
| 03 Sep 26 |
195.60001 -0.30 |
199.90 | 194.28 | 195.30 | 894,922 |
| 02 Sep 26 |
195.89999 -1.90 |
199.20 | 191.70 | 191.70 | 779,091 |
| 01 Sep 26 |
197.80000 -1.70 |
200.80 | 195.30 | 200.00 | 939,921 |
| 28 Aug 26 |
199.50000 +2.00 |
199.90 | 195.70 | 198.00 | 921,515 |
| 27 Aug 26 |
197.50000 -1.50 |
199.20 | 192.80 | 192.80 | 579,995 |
| 26 Aug 26 |
199.00000 -1.40 |
201.60 | 198.70 | 199.00 | 827,154 |
| 25 Aug 26 |
200.39999 -1.80 |
203.00 | 200.40 | 202.20 | 1,058,727 |
| 24 Aug 26 |
202.20000 +2.20 |
203.41 | 190.60 | 190.60 | 994,690 |
| 21 Aug 26 |
200.00000 +2.50 |
200.80 | 197.00 | 198.20 | 957,617 |
| 20 Aug 26 |
197.50000 +1.20 |
198.20 | 193.60 | 195.60 | 759,779 |
| 19 Aug 26 |
196.30000 +0.70 |
203.80 | 193.00 | 203.80 | 789,831 |
| 18 Aug 26 |
195.60001 +3.00 |
200.40 | 192.40 | 200.40 | 763,069 |
| 17 Aug 26 |
192.60001 -3.60 |
205.40 | 192.50 | 205.40 | 465,775 |
| 14 Aug 26 |
196.20000 +1.60 |
196.70 | 193.44 | 193.50 | 744,070 |
| 13 Aug 26 |
194.60001 +1.70 |
202.40 | 193.29 | 202.40 | 3,203,304 |
| 12 Aug 26 |
192.89999 -1.30 |
203.40 | 188.40 | 203.40 | 858,632 |
| 11 Aug 26 |
194.20000 -1.30 |
195.50 | 191.19 | 195.50 | 833,804 |
| 10 Aug 26 |
195.50000 +2.00 |
197.00 | 192.50 | 197.00 | 655,759 |
| 07 Aug 26 |
193.50000 +2.40 |
200.40 | 190.70 | 200.40 | 1,178,572 |
| 06 Aug 26 |
191.10001 -0.20 |
200.60 | 190.90 | 200.60 | 695,774 |
| 05 Aug 26 |
191.30000 +1.70 |
192.40 | 189.40 | 192.40 | 1,477,086 |
| 04 Aug 26 |
189.60001 -0.90 |
193.94 | 189.60 | 190.00 | 1,982,023 |
| 03 Aug 26 |
190.50000 -3.80 |
195.00 | 190.50 | 192.60 | 1,018,099 |
| 31 Jul 26 |
194.30000 +0.60 |
196.20 | 191.48 | 194.00 | 652,858 |
| 30 Jul 26 |
193.70000 +0.30 |
196.50 | 191.60 | 192.20 | 1,470,993 |
| 29 Jul 26 |
193.39999 +1.20 |
193.40 | 182.80 | 182.80 | 3,923,361 |
| 28 Jul 26 |
192.20000 +4.20 |
192.50 | 183.60 | 188.00 | 1,382,436 |
| 27 Jul 26 |
188.00000 +0.80 |
195.10 | 186.60 | 195.10 | 1,952,854 |
| 24 Jul 26 |
187.20000 +1.10 |
188.40 | 180.00 | 180.00 | 674,376 |
| 23 Jul 26 |
186.10001 -3.80 |
192.50 | 185.40 | 187.00 | 1,147,302 |
| 22 Jul 26 |
189.89999 +2.30 |
196.00 | 185.20 | 196.00 | 744,975 |
| 21 Jul 26 |
187.60001 +0.00 |
188.20 | 185.40 | 187.40 | 1,237,579 |
| 20 Jul 26 |
187.60001 -3.70 |
192.30 | 182.00 | 182.00 | 938,283 |
| 17 Jul 26 |
191.30000 -2.40 |
195.40 | 190.80 | 193.10 | 806,985 |
| 16 Jul 26 |
193.70000 -5.20 |
199.50 | 191.80 | 196.90 | 2,367,122 |
| 15 Jul 26 |
198.89999 +0.70 |
199.20 | 195.60 | 197.90 | 594,435 |
| 14 Jul 26 |
198.20000 -1.80 |
209.20 | 196.90 | 209.20 | 450,285 |
| 13 Jul 26 |
200.00000 +0.40 |
200.80 | 197.70 | 200.00 | 592,810 |
| 10 Jul 26 |
199.60001 -2.00 |
201.60 | 195.60 | 195.60 | 1,428,298 |
| 09 Jul 26 |
201.60001 +2.00 |
201.60 | 198.10 | 200.00 | 1,045,059 |
| 08 Jul 26 |
199.60001 -2.40 |
201.40 | 198.10 | 198.30 | 690,749 |
| 07 Jul 26 |
202.00000 +2.00 |
202.60 | 200.46 | 201.00 | 744,076 |
| 06 Jul 26 |
200.00000 -4.60 |
207.20 | 199.80 | 207.20 | 1,115,964 |
| 03 Jul 26 |
204.60001 -2.00 |
209.80 | 202.32 | 205.20 | 602,267 |
| 02 Jul 26 |
206.60001 +2.80 |
207.00 | 203.80 | 203.80 | 1,296,790 |
| 01 Jul 26 |
203.80000 -0.40 |
204.28 | 196.74 | 197.40 | 1,477,323 |
| 30 Jun 26 |
204.20000 -1.20 |
206.20 | 203.60 | 204.20 | 2,017,517 |
| 29 Jun 26 |
205.39999 -1.40 |
206.76 | 204.62 | 206.20 | 904,468 |
| 26 Jun 26 |
206.80000 +2.80 |
206.80 | 202.60 | 204.00 | 5,652,138 |
| 25 Jun 26 |
204.00000 -2.00 |
207.60 | 203.08 | 205.00 | 1,319,783 |
| 24 Jun 26 |
206.00000 +7.30 |
207.20 | 197.70 | 207.20 | 1,902,110 |
| 23 Jun 26 |
198.70000 +1.50 |
202.24 | 195.00 | 196.80 | 657,745 |
| 22 Jun 26 |
197.20000 -0.80 |
198.38 | 195.40 | 196.60 | 456,657 |
| 19 Jun 26 |
198.00000 -2.40 |
203.13 | 196.10 | 198.20 | 2,309,899 |
| 18 Jun 26 |
200.39999 +0.40 |
200.80 | 195.00 | 195.00 | 887,250 |
| 17 Jun 26 |
200.00000 -2.20 |
205.20 | 198.20 | 205.20 | 921,009 |
| 16 Jun 26 |
202.20000 -0.80 |
205.80 | 201.40 | 205.80 | 901,610 |
| 15 Jun 26 |
203.00000 -3.00 |
210.00 | 203.00 | 210.00 | 1,084,740 |
| 12 Jun 26 |
206.00000 +0.00 |
210.00 | 202.68 | 210.00 | 827,845 |
| 11 Jun 26 |
206.00000 -0.20 |
207.80 | 204.30 | 205.60 | 890,395 |
| 10 Jun 26 |
206.20000 +3.40 |
210.00 | 202.20 | 210.00 | 1,285,036 |
| 09 Jun 26 |
202.80000 +4.40 |
203.15 | 197.20 | 197.60 | 1,016,549 |
| 08 Jun 26 |
198.39999 -1.30 |
201.60 | 190.80 | 190.80 | 806,074 |
| 05 Jun 26 |
199.70000 +3.40 |
200.60 | 190.61 | 195.20 | 902,540 |
| 04 Jun 26 |
196.30000 -3.10 |
199.40 | 196.20 | 199.00 | 1,036,414 |
| 03 Jun 26 |
199.39999 +0.80 |
200.13 | 196.00 | 196.00 | 904,751 |
| 02 Jun 26 |
198.60001 +1.20 |
198.60 | 194.90 | 195.00 | 859,681 |
| 01 Jun 26 |
197.39999 -4.40 |
201.76 | 195.80 | 200.20 | 606,186 |
| 29 May 26 |
201.80000 +0.40 |
202.40 | 200.60 | 201.20 | 1,566,708 |
| 28 May 26 |
201.39999 -2.80 |
203.80 | 200.80 | 203.60 | 602,254 |
| 27 May 26 |
204.20000 +2.60 |
208.00 | 201.20 | 208.00 | 1,165,549 |
| 26 May 26 |
201.60001 -4.20 |
206.60 | 201.60 | 205.00 | 1,925,728 |
| 22 May 26 |
205.80000 +0.80 |
208.00 | 202.80 | 208.00 | 1,515,065 |
| 21 May 26 |
205.00000 +0.20 |
207.00 | 201.40 | 207.00 | 2,278,162 |
| 20 May 26 |
204.80000 -2.80 |
208.20 | 197.80 | 197.80 | 1,265,515 |
| 19 May 26 |
207.60001 +0.60 |
210.00 | 198.69 | 210.00 | 3,218,816 |
| 18 May 26 |
207.00000 -2.20 |
208.68 | 205.80 | 207.60 | 4,579,681 |
| 15 May 26 |
209.20000 +5.60 |
211.60 | 202.00 | 203.20 | 4,643,399 |
| 14 May 26 |
203.60001 +6.30 |
209.60 | 199.00 | 205.60 | 4,219,229 |
| 13 May 26 |
197.30000 +0.70 |
202.20 | 193.80 | 199.90 | 2,112,694 |
| 12 May 26 |
196.60001 -3.30 |
198.70 | 193.60 | 193.60 | 437,451 |
| 11 May 26 |
199.89999 -2.10 |
210.00 | 198.60 | 210.00 | 440,702 |
| 08 May 26 |
202.00000 +0.40 |
202.20 | 199.10 | 200.40 | 762,391 |
| 07 May 26 |
201.60001 -0.20 |
204.60 | 200.40 | 204.60 | 724,722 |
| 06 May 26 |
201.80000 +6.10 |
203.60 | 186.10 | 186.10 | 1,976,397 |
| 05 May 26 |
195.70000 -2.40 |
203.80 | 192.31 | 203.80 | 943,943 |
| 01 May 26 |
198.10001 +0.40 |
204.00 | 195.60 | 204.00 | 469,865 |
| 30 Apr 26 |
197.70000 +1.60 |
198.40 | 186.31 | 196.40 | 541,222 |
| 29 Apr 26 |
196.10001 -1.60 |
198.50 | 195.80 | 198.50 | 1,500,890 |
| 28 Apr 26 |
197.70000 +0.80 |
204.20 | 195.90 | 204.20 | 565,130 |
| 27 Apr 26 |
196.89999 -0.10 |
199.80 | 196.00 | 199.50 | 463,098 |
| 24 Apr 26 |
197.00000 +1.80 |
197.90 | 191.72 | 195.60 | 849,409 |
| 23 Apr 26 |
195.20000 -1.70 |
199.69 | 195.20 | 195.20 | 433,692 |
| 22 Apr 26 |
196.89999 +0.00 |
200.60 | 187.70 | 187.70 | 466,939 |
| 21 Apr 26 |
196.89999 +0.50 |
200.60 | 195.46 | 200.60 | 1,077,723 |
| 20 Apr 26 |
196.39999 -0.30 |
198.00 | 193.71 | 198.00 | 886,795 |
| 17 Apr 26 |
196.70000 +2.70 |
196.70 | 186.20 | 186.20 | 877,232 |
| 16 Apr 26 |
194.00000 +0.40 |
196.10 | 187.50 | 187.50 | 492,416 |
| 15 Apr 26 |
193.60001 -4.30 |
198.10 | 188.10 | 188.10 | 1,000,295 |
| 14 Apr 26 |
197.89999 +3.50 |
197.90 | 193.78 | 194.20 | 684,687 |
| 13 Apr 26 |
194.39999 -1.40 |
205.40 | 194.40 | 205.40 | 1,632,267 |
| 10 Apr 26 |
195.80000 +3.50 |
195.80 | 182.70 | 182.70 | 929,637 |
| 09 Apr 26 |
192.30000 +0.40 |
192.60 | 190.60 | 192.20 | 714,964 |
| 08 Apr 26 |
191.89999 +4.10 |
193.00 | 190.90 | 191.70 | 3,080,945 |
| 07 Apr 26 |
187.80000 +1.20 |
189.50 | 183.70 | 183.70 | 836,741 |
| 02 Apr 26 |
186.60001 +2.00 |
187.40 | 182.80 | 183.60 | 1,232,417 |
| 01 Apr 26 |
184.60001 -0.20 |
187.61 | 183.49 | 186.60 | 1,113,581 |
| 31 Mar 26 |
184.80000 +3.00 |
187.40 | 182.80 | 187.40 | 1,738,566 |
| 30 Mar 26 |
181.80000 +1.20 |
182.00 | 173.40 | 173.40 | 951,759 |
| 27 Mar 26 |
180.60001 -1.60 |
183.00 | 180.00 | 183.00 | 934,112 |
| 26 Mar 26 |
182.20000 +0.80 |
183.60 | 173.40 | 173.40 | 2,488,119 |
| 25 Mar 26 |
181.39999 +1.20 |
182.00 | 178.20 | 182.00 | 1,094,127 |
| 24 Mar 26 |
180.20000 -0.60 |
183.20 | 179.80 | 180.40 | 1,224,302 |
| 23 Mar 26 |
180.80000 -2.20 |
183.00 | 177.20 | 178.00 | 1,564,873 |
| 20 Mar 26 |
183.00000 -1.40 |
188.21 | 180.19 | 186.20 | 6,861,005 |
| 19 Mar 26 |
184.39999 -3.20 |
186.20 | 182.40 | 184.40 | 1,122,719 |
| 18 Mar 26 |
187.60001 -4.00 |
193.00 | 187.60 | 190.00 | 1,586,066 |
| 17 Mar 26 |
191.60001 -0.80 |
193.20 | 190.80 | 191.40 | 1,477,431 |
| 16 Mar 26 |
192.39999 -0.40 |
194.00 | 191.00 | 194.00 | 577,209 |
| 13 Mar 26 |
192.80000 +0.80 |
194.99 | 189.40 | 194.60 | 764,394 |
| 12 Mar 26 |
192.00000 +2.80 |
192.20 | 188.00 | 188.40 | 904,429 |
| 11 Mar 26 |
189.20000 -1.00 |
189.80 | 186.80 | 187.40 | 690,384 |
| 10 Mar 26 |
190.20000 -0.60 |
193.20 | 189.60 | 190.00 | 993,623 |
| 09 Mar 26 |
190.80000 -2.00 |
192.40 | 189.80 | 190.80 | 1,051,172 |
| 06 Mar 26 |
192.80000 +0.80 |
197.00 | 191.00 | 197.00 | 684,072 |
| 05 Mar 26 |
192.00000 +1.00 |
194.40 | 189.80 | 190.40 | 1,570,201 |
| 04 Mar 26 |
191.00000 -0.40 |
192.60 | 189.60 | 190.00 | 779,237 |
| 03 Mar 26 |
191.39999 -2.40 |
200.50 | 190.20 | 200.50 | 2,588,272 |
| 02 Mar 26 |
193.80000 -3.60 |
203.00 | 192.34 | 203.00 | 3,305,668 |
| 27 Feb 26 |
197.39999 -1.80 |
199.55 | 197.00 | 198.00 | 980,485 |
| 26 Feb 26 |
199.20000 +0.20 |
200.18 | 194.41 | 199.20 | 527,146 |
| 25 Feb 26 |
199.00000 -0.60 |
201.00 | 198.47 | 201.00 | 479,609 |
| 24 Feb 26 |
199.60001 +1.40 |
201.58 | 197.40 | 197.40 | 1,497,349 |
| 23 Feb 26 |
198.20000 +0.40 |
198.40 | 193.00 | 193.00 | 995,018 |
| 20 Feb 26 |
197.80000 +4.00 |
200.00 | 193.60 | 200.00 | 611,360 |
| 19 Feb 26 |
193.80000 +0.40 |
194.00 | 192.07 | 193.60 | 652,051 |
| 18 Feb 26 |
193.39999 +1.20 |
200.00 | 191.00 | 200.00 | 928,157 |
| 17 Feb 26 |
192.20000 -0.80 |
195.33 | 190.60 | 193.00 | 495,864 |
| 16 Feb 26 |
193.00000 -1.20 |
196.80 | 190.40 | 190.40 | 479,912 |
| 13 Feb 26 |
194.20000 -0.60 |
196.80 | 190.04 | 195.40 | 1,270,692 |
| 12 Feb 26 |
194.80000 +0.00 |
196.00 | 187.20 | 187.20 | 942,559 |
| 11 Feb 26 |
194.80000 +0.80 |
196.00 | 193.20 | 195.60 | 1,140,538 |
| 10 Feb 26 |
194.00000 -1.40 |
196.28 | 193.20 | 195.20 | 930,591 |
| 09 Feb 26 |
195.39999 +0.40 |
195.80 | 186.00 | 186.00 | 1,573,867 |
| 06 Feb 26 |
195.00000 +2.00 |
195.60 | 191.84 | 192.00 | 1,584,412 |
| 05 Feb 26 |
193.00000 +0.00 |
193.40 | 190.60 | 190.60 | 724,436 |
| 04 Feb 26 |
193.00000 +2.00 |
195.00 | 190.00 | 191.20 | 859,535 |
| 03 Feb 26 |
191.00000 +1.20 |
196.20 | 189.62 | 196.20 | 1,237,242 |
| 02 Feb 26 |
189.80000 +1.00 |
190.00 | 184.40 | 184.40 | 2,178,846 |
| 30 Jan 26 |
188.80000 +2.00 |
190.00 | 186.20 | 186.20 | 2,085,321 |
| 29 Jan 26 |
186.80000 -2.00 |
189.04 | 183.60 | 183.60 | 1,950,160 |
| 28 Jan 26 |
188.80000 +0.00 |
190.27 | 188.00 | 189.40 | 2,550,510 |
| 27 Jan 26 |
188.80000 +4.20 |
188.80 | 184.60 | 185.00 | 2,717,961 |
| 26 Jan 26 |
184.60001 -5.00 |
189.90 | 184.60 | 189.60 | 4,180,470 |
| 23 Jan 26 |
189.60001 +2.80 |
189.60 | 186.80 | 187.00 | 3,161,137 |
| 22 Jan 26 |
186.80000 +5.60 |
187.00 | 180.00 | 180.00 | 3,231,795 |
| 21 Jan 26 |
181.20000 +12.00 |
181.80 | 171.82 | 172.40 | 3,687,864 |
| 20 Jan 26 |
169.20000 -2.40 |
172.00 | 169.20 | 170.60 | 878,637 |
| 19 Jan 26 |
171.60001 +0.20 |
172.60 | 169.92 | 172.60 | 808,353 |
| 16 Jan 26 |
171.39999 -1.00 |
172.20 | 167.00 | 167.00 | 652,187 |
| 15 Jan 26 |
172.39999 +3.20 |
172.40 | 167.00 | 167.00 | 613,935 |
| 14 Jan 26 |
169.20000 +1.20 |
172.60 | 167.40 | 172.60 | 1,543,273 |
| 13 Jan 26 |
168.00000 +0.00 |
169.20 | 167.60 | 168.40 | 1,155,362 |
| 12 Jan 26 |
168.00000 -2.80 |
171.33 | 168.00 | 171.20 | 558,896 |
| 09 Jan 26 |
170.80000 +1.80 |
171.20 | 167.00 | 167.00 | 523,383 |
| 08 Jan 26 |
169.00000 -2.00 |
171.40 | 168.80 | 170.40 | 693,861 |
| 07 Jan 26 |
171.00000 +4.00 |
172.60 | 165.88 | 172.60 | 1,353,014 |
| 06 Jan 26 |
167.00000 -1.00 |
169.80 | 165.20 | 165.20 | 872,593 |
| 05 Jan 26 |
168.00000 -1.40 |
170.18 | 167.00 | 168.40 | 1,019,218 |
| 02 Jan 26 |
169.39999 -3.20 |
172.25 | 168.80 | 172.20 | 987,256 |
| 31 Dec 25 |
172.60001 -0.20 |
176.16 | 171.20 | 171.20 | 324,274 |
| 30 Dec 25 |
172.80000 +0.00 |
174.00 | 171.40 | 174.00 | 553,977 |
| 29 Dec 25 |
172.80000 +0.00 |
173.60 | 171.20 | 171.20 | 435,471 |
| 24 Dec 25 |
172.80000 -0.80 |
182.00 | 171.20 | 171.20 | 368,839 |
| 23 Dec 25 |
173.60001 -0.40 |
178.00 | 171.80 | 178.00 | 310,717 |
| 22 Dec 25 |
174.00000 +0.20 |
174.20 | 171.60 | 171.60 | 3,650,392 |
| 19 Dec 25 |
173.80000 -6.00 |
188.00 | 173.80 | 188.00 | 3,716,621 |
| 18 Dec 25 |
179.80000 +3.00 |
179.80 | 175.00 | 175.00 | 1,093,687 |
| 17 Dec 25 |
176.80000 +1.60 |
177.00 | 174.60 | 175.60 | 868,911 |
| 16 Dec 25 |
175.20000 +0.40 |
176.60 | 174.20 | 175.20 | 699,462 |
| 15 Dec 25 |
174.80000 +1.60 |
175.60 | 165.20 | 165.20 | 744,050 |
| 12 Dec 25 |
173.20000 +1.20 |
175.00 | 172.00 | 175.00 | 634,794 |
| 11 Dec 25 |
172.00000 -1.80 |
174.40 | 171.60 | 173.20 | 892,340 |
| 10 Dec 25 |
173.80000 -0.80 |
174.80 | 173.20 | 173.20 | 492,380 |
| 09 Dec 25 |
174.60001 -1.00 |
177.87 | 173.60 | 175.00 | 2,170,288 |
| 08 Dec 25 |
175.60001 -1.80 |
186.20 | 175.60 | 186.20 | 566,047 |
| 05 Dec 25 |
177.39999 +0.00 |
178.97 | 175.00 | 175.00 | 391,525 |
| 04 Dec 25 |
177.39999 +0.40 |
178.40 | 175.00 | 175.00 | 914,242 |
| 03 Dec 25 |
177.00000 -0.80 |
180.40 | 175.80 | 180.40 | 812,849 |
| 02 Dec 25 |
177.80000 -1.60 |
181.60 | 177.00 | 181.60 | 1,021,706 |
| 01 Dec 25 |
179.39999 +0.60 |
179.40 | 178.20 | 178.80 | 818,293 |
| 28 Nov 25 |
178.80000 +0.80 |
179.40 | 177.98 | 178.00 | 854,795 |
| 27 Nov 25 |
178.00000 +0.60 |
180.20 | 176.40 | 179.20 | 621,663 |
| 26 Nov 25 |
177.39999 +1.60 |
181.20 | 174.60 | 181.20 | 1,533,395 |
| 25 Nov 25 |
175.80000 +2.40 |
177.20 | 173.40 | 177.20 | 770,075 |
| 24 Nov 25 |
173.39999 -2.60 |
177.00 | 173.08 | 174.20 | 980,970 |
| 21 Nov 25 |
176.00000 +1.40 |
176.80 | 174.20 | 175.60 | 831,724 |
| 20 Nov 25 |
174.60001 -0.20 |
177.40 | 174.42 | 175.20 | 750,811 |
| 19 Nov 25 |
174.80000 +1.60 |
176.13 | 173.80 | 176.00 | 800,729 |
| 18 Nov 25 |
173.20000 -0.80 |
175.60 | 172.00 | 175.60 | 2,119,404 |
| 17 Nov 25 |
174.00000 +0.80 |
174.80 | 171.20 | 171.20 | 3,321,270 |
| 14 Nov 25 |
173.20000 +2.40 |
173.20 | 168.00 | 172.40 | 1,693,051 |
| 13 Nov 25 |
170.80000 -2.20 |
183.20 | 170.60 | 176.00 | 4,443,730 |
| 12 Nov 25 |
173.00000 -1.40 |
175.80 | 172.20 | 175.80 | 4,484,732 |
| 11 Nov 25 |
174.39999 -2.20 |
179.00 | 174.00 | 177.00 | 1,194,868 |
| 10 Nov 25 |
176.60001 -0.40 |
178.20 | 176.00 | 178.20 | 421,851 |
| 07 Nov 25 |
177.00000 -1.80 |
179.80 | 176.00 | 178.80 | 451,166 |
| 06 Nov 25 |
178.80000 -3.00 |
182.20 | 175.20 | 175.20 | 401,301 |
| 05 Nov 25 |
181.80000 +1.20 |
182.60 | 178.60 | 178.60 | 436,008 |
| 04 Nov 25 |
180.60001 -1.20 |
182.60 | 180.20 | 181.20 | 1,154,929 |
| 03 Nov 25 |
181.80000 -0.60 |
183.00 | 181.00 | 183.00 | 528,213 |
| 31 Oct 25 |
182.39999 -0.80 |
183.80 | 181.60 | 182.80 | 673,746 |
| 30 Oct 25 |
183.20000 +0.20 |
183.60 | 181.40 | 182.80 | 2,043,225 |
| 29 Oct 25 |
183.00000 -2.40 |
186.60 | 183.00 | 186.00 | 1,036,892 |
| 28 Oct 25 |
185.39999 -1.40 |
188.60 | 184.80 | 188.60 | 716,776 |
| 27 Oct 25 |
186.80000 -0.60 |
187.60 | 185.60 | 187.20 | 621,275 |
| 24 Oct 25 |
187.39999 +0.60 |
187.40 | 185.29 | 186.40 | 605,365 |
| 23 Oct 25 |
186.80000 -0.60 |
191.20 | 185.00 | 191.20 | 900,334 |
| 22 Oct 25 |
187.39999 +2.40 |
188.40 | 185.00 | 186.80 | 802,233 |
| 21 Oct 25 |
185.00000 +2.40 |
185.20 | 182.00 | 183.20 | 1,513,256 |
| 20 Oct 25 |
182.60001 +1.20 |
190.00 | 181.00 | 190.00 | 927,550 |
| 17 Oct 25 |
181.39999 -2.20 |
183.40 | 179.35 | 182.00 | 674,081 |
| 16 Oct 25 |
183.60001 +3.00 |
189.40 | 180.14 | 189.40 | 1,324,912 |
| 15 Oct 25 |
180.60001 +1.00 |
181.00 | 178.40 | 178.40 | 1,530,252 |
| 14 Oct 25 |
179.60001 -2.00 |
182.00 | 179.20 | 182.00 | 1,237,822 |
| 13 Oct 25 |
181.60001 +1.80 |
184.80 | 179.00 | 184.80 | 1,665,817 |
| 10 Oct 25 |
179.80000 -0.60 |
182.20 | 179.60 | 180.60 | 561,337 |
| 09 Oct 25 |
180.39999 -0.60 |
181.80 | 176.20 | 176.20 | 1,724,293 |
| 08 Oct 25 |
181.00000 -1.00 |
185.60 | 180.20 | 185.60 | 911,704 |
| 07 Oct 25 |
182.00000 -2.40 |
184.40 | 178.72 | 184.40 | 836,224 |
| 06 Oct 25 |
184.39999 +1.80 |
184.40 | 175.00 | 175.00 | 682,279 |
| 03 Oct 25 |
182.60001 -1.00 |
185.00 | 182.00 | 185.00 | 920,847 |
| 02 Oct 25 |
183.60001 -1.40 |
186.00 | 180.00 | 180.00 | 760,229 |
| 01 Oct 25 |
185.00000 -7.00 |
191.80 | 184.40 | 191.00 | 4,070,351 |
| 30 Sep 25 |
192.00000 -0.20 |
197.00 | 191.20 | 197.00 | 1,558,679 |
| 29 Sep 25 |
192.20000 +0.00 |
195.20 | 191.14 | 195.20 | 656,889 |
| 26 Sep 25 |
192.20000 +1.80 |
192.40 | 190.20 | 190.20 | 589,454 |
| 25 Sep 25 |
190.39999 -1.00 |
197.00 | 190.00 | 197.00 | 823,701 |
| 24 Sep 25 |
191.39999 +0.40 |
191.80 | 190.00 | 190.00 | 599,126 |
| 23 Sep 25 |
191.00000 -0.60 |
197.00 | 190.40 | 197.00 | 580,627 |
| 22 Sep 25 |
191.60001 -0.80 |
193.60 | 190.40 | 193.60 | 3,429,996 |
| 19 Sep 25 |
192.39999 +5.20 |
192.40 | 187.00 | 187.40 | 3,749,403 |
| 18 Sep 25 |
187.20000 +0.20 |
189.00 | 186.00 | 186.00 | 999,873 |
| 17 Sep 25 |
187.00000 +2.00 |
192.40 | 184.98 | 192.40 | 649,691 |
| 16 Sep 25 |
185.00000 -1.40 |
188.00 | 184.20 | 188.00 | 1,152,654 |
| 15 Sep 25 |
186.39999 -2.20 |
189.78 | 185.80 | 187.80 | 1,794,319 |
| 12 Sep 25 |
188.60001 -0.40 |
197.00 | 187.60 | 197.00 | 1,247,130 |
| 11 Sep 25 |
189.00000 +3.60 |
189.00 | 185.20 | 185.20 | 851,282 |
| 10 Sep 25 |
185.39999 -2.40 |
197.00 | 185.20 | 188.20 | 2,938,355 |
| 09 Sep 25 |
187.80000 +1.60 |
188.80 | 186.20 | 186.60 | 697,468 |
| 08 Sep 25 |
186.20000 -0.80 |
191.80 | 185.20 | 187.60 | 1,345,119 |
| 05 Sep 25 |
187.00000 -1.40 |
190.40 | 185.57 | 190.40 | 358,145 |
| 04 Sep 25 |
188.39999 +3.40 |
189.20 | 184.40 | 186.40 | 730,718 |
| 03 Sep 25 |
185.00000 +0.00 |
186.20 | 183.20 | 185.00 | 1,510,480 |
| 02 Sep 25 |
185.00000 -2.20 |
187.50 | 183.20 | 187.00 | 1,093,916 |
| 01 Sep 25 |
187.20000 -1.40 |
189.80 | 186.40 | 188.80 | 473,491 |
| 29 Aug 25 |
188.60001 -0.60 |
195.60 | 187.80 | 195.60 | 596,499 |
| 28 Aug 25 |
189.20000 -3.60 |
193.80 | 188.20 | 193.00 | 820,484 |
| 27 Aug 25 |
192.80000 +0.60 |
193.80 | 191.00 | 193.80 | 859,190 |
| 26 Aug 25 |
192.20000 +2.80 |
192.40 | 187.69 | 189.00 | 1,968,532 |
| 22 Aug 25 |
189.39999 +0.40 |
189.80 | 187.60 | 189.80 | 2,923,232 |
| 21 Aug 25 |
189.00000 +2.20 |
190.80 | 181.40 | 186.60 | 3,000,652 |
| 20 Aug 25 |
186.80000 +1.20 |
186.80 | 184.20 | 185.60 | 3,118,939 |
| 19 Aug 25 |
185.60001 +1.20 |
187.20 | 184.40 | 186.00 | 2,537,156 |
| 18 Aug 25 |
184.39999 -3.20 |
188.60 | 184.40 | 188.00 | 3,264,775 |
| 15 Aug 25 |
187.60001 -0.40 |
189.00 | 187.00 | 187.40 | 874,723 |
| 14 Aug 25 |
188.00000 -1.00 |
190.60 | 187.74 | 190.00 | 2,198,106 |
| 13 Aug 25 |
189.00000 +1.20 |
189.40 | 187.40 | 187.60 | 993,616 |
| 12 Aug 25 |
187.80000 -2.40 |
191.00 | 187.00 | 190.80 | 2,427,032 |
| 11 Aug 25 |
190.20000 +0.20 |
190.96 | 188.20 | 188.20 | 503,893 |
| 08 Aug 25 |
190.00000 +0.00 |
190.27 | 188.00 | 188.00 | 784,079 |
| 07 Aug 25 |
190.00000 +0.00 |
191.20 | 189.40 | 190.40 | 589,499 |
| 06 Aug 25 |
190.00000 -1.80 |
191.80 | 189.08 | 191.80 | 617,186 |
| 05 Aug 25 |
191.80000 -0.80 |
193.40 | 191.00 | 191.00 | 560,305 |
| 04 Aug 25 |
192.60001 +1.20 |
193.00 | 191.20 | 193.00 | 366,169 |
| 01 Aug 25 |
191.39999 -1.40 |
193.40 | 191.20 | 193.40 | 573,755 |
| 31 Jul 25 |
192.80000 +1.20 |
194.80 | 191.20 | 194.80 | 599,760 |
| 30 Jul 25 |
191.60001 -1.40 |
193.40 | 190.80 | 190.80 | 450,288 |
| 29 Jul 25 |
193.00000 +2.20 |
193.80 | 190.80 | 191.00 | 1,000,684 |
| 28 Jul 25 |
190.80000 -1.80 |
194.00 | 190.80 | 193.80 | 928,182 |
| 25 Jul 25 |
192.60001 -0.80 |
194.00 | 190.60 | 193.60 | 1,164,069 |
| 24 Jul 25 |
193.39999 +1.80 |
195.00 | 191.40 | 191.40 | 800,322 |
| 23 Jul 25 |
191.60001 +0.60 |
193.10 | 190.20 | 190.20 | 1,173,312 |
| 22 Jul 25 |
191.00000 +0.60 |
191.00 | 188.20 | 189.40 | 858,680 |
| 21 Jul 25 |
190.39999 +1.60 |
190.60 | 187.20 | 187.20 | 583,887 |
| 18 Jul 25 |
188.80000 +1.20 |
189.20 | 187.20 | 188.00 | 821,419 |
| 17 Jul 25 |
187.60001 -5.80 |
194.00 | 178.80 | 191.40 | 4,475,386 |
| 16 Jul 25 |
193.39999 +0.00 |
195.20 | 193.12 | 193.80 | 544,766 |
| 15 Jul 25 |
193.39999 +0.80 |
195.00 | 189.40 | 192.20 | 851,765 |
| 14 Jul 25 |
192.60001 +0.80 |
192.80 | 190.75 | 192.00 | 650,501 |
| 11 Jul 25 |
191.80000 -0.80 |
192.80 | 190.00 | 190.00 | 445,977 |
| 10 Jul 25 |
192.60001 -1.20 |
194.50 | 191.20 | 192.40 | 508,300 |
| 09 Jul 25 |
193.80000 -0.40 |
195.20 | 193.20 | 194.80 | 643,070 |
| 08 Jul 25 |
194.20000 -1.80 |
195.20 | 192.26 | 194.80 | 1,898,262 |
| 07 Jul 25 |
196.00000 -1.00 |
198.40 | 195.14 | 196.60 | 389,679 |
| 04 Jul 25 |
197.00000 -1.60 |
198.03 | 196.40 | 198.00 | 308,381 |
| 03 Jul 25 |
198.60001 +1.20 |
204.50 | 197.20 | 204.50 | 284,564 |
| 02 Jul 25 |
197.39999 -6.10 |
205.50 | 195.60 | 205.50 | 731,030 |
| 01 Jul 25 |
203.50000 +4.10 |
204.00 | 198.40 | 199.60 | 736,176 |
| 30 Jun 25 |
199.39999 -0.20 |
201.50 | 198.40 | 201.50 | 2,507,289 |
| 27 Jun 25 |
199.60001 +1.80 |
200.50 | 195.00 | 197.80 | 1,298,865 |
| 26 Jun 25 |
197.80000 -2.00 |
198.80 | 194.40 | 197.20 | 1,635,131 |
| 25 Jun 25 |
199.80000 -2.70 |
205.50 | 197.40 | 197.40 | 1,202,333 |
| 24 Jun 25 |
202.50000 +1.00 |
204.00 | 199.00 | 201.50 | 721,434 |
| 23 Jun 25 |
201.50000 +1.00 |
202.00 | 199.60 | 200.50 | 357,732 |
| 20 Jun 25 |
200.50000 -1.50 |
204.00 | 197.40 | 197.40 | 1,965,548 |
| 19 Jun 25 |
202.00000 +0.00 |
202.00 | 198.40 | 198.40 | 599,840 |
| 18 Jun 25 |
202.00000 +2.00 |
202.00 | 198.80 | 199.00 | 967,016 |
| 17 Jun 25 |
200.00000 +0.00 |
201.16 | 197.20 | 197.20 | 857,273 |
| 16 Jun 25 |
200.00000 +0.00 |
201.31 | 198.32 | 200.50 | 408,251 |
| 13 Jun 25 |
200.00000 -3.00 |
202.00 | 198.87 | 201.50 | 509,483 |
| 12 Jun 25 |
203.00000 +0.00 |
210.00 | 201.40 | 210.00 | 548,897 |
| 11 Jun 25 |
203.00000 -1.00 |
207.00 | 202.50 | 207.00 | 294,883 |
| 10 Jun 25 |
204.00000 -3.00 |
208.50 | 204.00 | 207.50 | 821,453 |
| 09 Jun 25 |
207.00000 +0.00 |
208.00 | 205.00 | 205.00 | 336,199 |
| 06 Jun 25 |
207.00000 +0.00 |
213.43 | 206.00 | 207.00 | 237,789 |
| 05 Jun 25 |
207.00000 -1.00 |
210.00 | 206.00 | 210.00 | 429,185 |
| 04 Jun 25 |
208.00000 +2.00 |
209.50 | 205.27 | 206.50 | 474,234 |
| 03 Jun 25 |
206.00000 -1.00 |
208.65 | 205.27 | 207.50 | 1,273,565 |
| 02 Jun 25 |
207.00000 -1.00 |
210.00 | 206.79 | 208.00 | 609,697 |
| 30 May 25 |
208.00000 +0.50 |
215.00 | 206.68 | 215.00 | 910,150 |
| 29 May 25 |
207.50000 -1.50 |
216.50 | 207.50 | 216.50 | 994,078 |
| 28 May 25 |
209.00000 -1.00 |
211.50 | 206.50 | 206.50 | 839,327 |
| 27 May 25 |
210.00000 -2.50 |
211.50 | 203.50 | 208.00 | 1,414,535 |
| 23 May 25 |
212.50000 +0.50 |
212.50 | 207.86 | 210.00 | 1,084,425 |
| 22 May 25 |
212.00000 -2.50 |
215.00 | 210.16 | 213.50 | 1,366,200 |
| 21 May 25 |
214.50000 +0.50 |
215.50 | 207.00 | 207.00 | 988,302 |
| 20 May 25 |
214.00000 +2.50 |
216.50 | 210.00 | 216.50 | 725,582 |
| 19 May 25 |
211.50000 -0.50 |
213.50 | 208.50 | 212.50 | 1,500,713 |
| 16 May 25 |
212.00000 +11.50 |
215.87 | 200.00 | 200.50 | 4,007,901 |
| 15 May 25 |
200.50000 +0.90 |
206.96 | 194.68 | 198.40 | 1,655,863 |
| 14 May 25 |
199.60001 +1.20 |
204.00 | 197.60 | 204.00 | 736,507 |
| 13 May 25 |
198.39999 +0.60 |
201.95 | 197.40 | 197.40 | 878,696 |
| 12 May 25 |
197.80000 -5.70 |
207.50 | 197.51 | 207.50 | 695,840 |
| 09 May 25 |
203.50000 +0.00 |
208.00 | 201.67 | 208.00 | 637,458 |
| 08 May 25 |
203.50000 +3.50 |
204.00 | 199.60 | 201.00 | 1,195,435 |
| 07 May 25 |
200.00000 -3.00 |
203.00 | 199.80 | 201.00 | 1,290,875 |
| 06 May 25 |
203.00000 +1.50 |
203.50 | 200.00 | 202.00 | 1,263,833 |
| 02 May 25 |
201.50000 +1.50 |
202.00 | 199.60 | 200.00 | 1,710,810 |
| 01 May 25 |
200.00000 +0.80 |
201.00 | 198.00 | 199.80 | 1,178,703 |
| 30 Apr 25 |
199.20000 +2.40 |
201.05 | 196.00 | 196.00 | 2,257,949 |
| 29 Apr 25 |
196.80000 +0.40 |
198.20 | 191.00 | 195.40 | 782,764 |
| 28 Apr 25 |
196.39999 +1.40 |
197.20 | 194.40 | 194.40 | 726,026 |
| 25 Apr 25 |
195.00000 -2.80 |
198.20 | 194.60 | 198.00 | 397,082 |
| 24 Apr 25 |
197.80000 +3.00 |
197.80 | 194.40 | 195.20 | 579,192 |
| 23 Apr 25 |
194.80000 +0.80 |
197.40 | 194.00 | 197.40 | 953,153 |
| 22 Apr 25 |
194.00000 -1.60 |
196.40 | 193.83 | 195.80 | 1,341,972 |
| 17 Apr 25 |
195.60001 +0.00 |
196.40 | 193.80 | 195.00 | 714,392 |
| 16 Apr 25 |
195.60001 +0.60 |
196.20 | 194.40 | 195.00 | 1,218,673 |
| 15 Apr 25 |
195.00000 +2.60 |
196.36 | 191.40 | 191.40 | 1,726,142 |
| 14 Apr 25 |
192.39999 +4.00 |
192.40 | 188.80 | 190.20 | 1,043,872 |
| 11 Apr 25 |
188.39999 +3.20 |
190.40 | 184.00 | 184.00 | 1,397,933 |
| 10 Apr 25 |
185.20000 +4.60 |
190.40 | 183.89 | 190.40 | 649,413 |
| 09 Apr 25 |
180.60001 -3.00 |
189.20 | 178.60 | 189.20 | 781,123 |
| 08 Apr 25 |
183.60001 +4.60 |
187.40 | 179.00 | 187.40 | 2,012,158 |
| 07 Apr 25 |
179.00000 -7.00 |
185.49 | 176.00 | 180.60 | 1,487,769 |
| 04 Apr 25 |
186.00000 -4.20 |
190.20 | 184.00 | 189.00 | 1,310,577 |
| 03 Apr 25 |
190.20000 +0.80 |
191.60 | 184.45 | 189.00 | 1,602,331 |
| 02 Apr 25 |
189.39999 +3.80 |
189.40 | 184.80 | 188.00 | 1,873,445 |
| 01 Apr 25 |
185.60001 +1.60 |
186.84 | 180.00 | 180.00 | 1,610,147 |
| 31 Mar 25 |
184.00000 -1.20 |
184.62 | 182.55 | 183.60 | 801,472 |
| 28 Mar 25 |
185.20000 +1.40 |
191.60 | 183.00 | 191.60 | 2,338,143 |
| 27 Mar 25 |
183.80000 +1.20 |
184.40 | 180.20 | 180.20 | 635,887 |
| 26 Mar 25 |
182.60001 -0.60 |
184.37 | 181.40 | 182.40 | 477,872 |
| 25 Mar 25 |
183.20000 -1.20 |
186.20 | 183.00 | 185.00 | 691,937 |
| 24 Mar 25 |
184.39999 -0.40 |
185.40 | 182.00 | 182.00 | 425,016 |
| 21 Mar 25 |
184.80000 +1.00 |
186.00 | 181.98 | 186.00 | 1,914,496 |
| 20 Mar 25 |
183.80000 +2.00 |
186.00 | 181.40 | 186.00 | 1,341,426 |
| 19 Mar 25 |
181.80000 +0.20 |
182.45 | 180.60 | 181.00 | 798,835 |
| 18 Mar 25 |
181.60001 +1.00 |
182.80 | 178.00 | 182.80 | 338,560 |
| 17 Mar 25 |
180.60001 +0.60 |
185.00 | 178.60 | 185.00 | 563,264 |
| 14 Mar 25 |
180.00000 +2.40 |
186.00 | 176.80 | 186.00 | 1,298,364 |
| 13 Mar 25 |
177.60001 -2.00 |
180.60 | 176.95 | 179.60 | 2,408,927 |
| 12 Mar 25 |
179.60001 +2.60 |
182.80 | 176.40 | 176.40 | 2,541,219 |
| 11 Mar 25 |
177.00000 -1.00 |
179.00 | 176.20 | 178.20 | 1,193,505 |
| 10 Mar 25 |
178.00000 -3.40 |
186.43 | 177.20 | 181.80 | 825,844 |
| 07 Mar 25 |
181.39999 +1.40 |
188.60 | 174.36 | 177.00 | 1,020,938 |
| 06 Mar 25 |
180.00000 +0.60 |
181.20 | 177.00 | 181.20 | 644,329 |
| 05 Mar 25 |
179.39999 -2.60 |
183.45 | 178.80 | 181.80 | 1,396,014 |
| 04 Mar 25 |
182.00000 -0.80 |
191.00 | 180.40 | 191.00 | 1,557,097 |
| 03 Mar 25 |
182.80000 -1.00 |
186.00 | 181.60 | 186.00 | 1,225,963 |
| 28 Feb 25 |
183.80000 -0.60 |
185.02 | 183.20 | 183.40 | 1,469,596 |
| 27 Feb 25 |
184.39999 -0.20 |
185.43 | 182.60 | 183.00 | 518,019 |
| 26 Feb 25 |
184.60001 +1.20 |
191.00 | 183.37 | 191.00 | 1,037,787 |
| 25 Feb 25 |
183.39999 +0.60 |
184.40 | 180.00 | 180.00 | 2,473,710 |
| 24 Feb 25 |
182.80000 +0.20 |
191.00 | 180.80 | 191.00 | 828,953 |
| 21 Feb 25 |
182.60001 +0.00 |
185.45 | 177.00 | 178.20 | 488,005 |
| 20 Feb 25 |
182.60001 -1.20 |
187.00 | 181.51 | 183.00 | 768,646 |
| 19 Feb 25 |
183.80000 -2.00 |
188.00 | 183.80 | 188.00 | 497,650 |
| 18 Feb 25 |
185.80000 -1.20 |
191.20 | 184.00 | 184.00 | 541,463 |
| 17 Feb 25 |
187.00000 -2.80 |
191.60 | 185.93 | 191.60 | 1,589,844 |
| 14 Feb 25 |
189.80000 -0.80 |
191.80 | 189.80 | 191.60 | 567,142 |
| 13 Feb 25 |
190.60001 +0.00 |
192.20 | 188.60 | 190.60 | 1,265,683 |
| 12 Feb 25 |
190.60001 +0.00 |
192.00 | 189.40 | 190.40 | 1,200,317 |
| 11 Feb 25 |
190.60001 -2.40 |
194.60 | 190.02 | 193.00 | 983,444 |
| 10 Feb 25 |
193.00000 +1.20 |
194.20 | 191.80 | 191.80 | 609,116 |
| 07 Feb 25 |
191.80000 +0.00 |
192.68 | 190.50 | 191.00 | 1,221,717 |
| 06 Feb 25 |
191.80000 +3.80 |
192.00 | 188.56 | 190.00 | 3,238,882 |
| 05 Feb 25 |
188.00000 +2.80 |
190.00 | 184.60 | 190.00 | 1,580,245 |
| 04 Feb 25 |
185.20000 -1.20 |
186.40 | 182.93 | 183.80 | 908,108 |
| 03 Feb 25 |
186.39999 -1.40 |
188.00 | 184.40 | 185.60 | 1,513,419 |
| 31 Jan 25 |
187.80000 +0.40 |
188.01 | 181.46 | 187.20 | 1,301,271 |
| 30 Jan 25 |
187.39999 +3.40 |
188.60 | 184.20 | 184.20 | 401,690 |
| 29 Jan 25 |
184.00000 -1.00 |
187.40 | 184.00 | 186.00 | 2,250,413 |
| 28 Jan 25 |
185.00000 +2.80 |
186.40 | 178.60 | 178.60 | 483,710 |
| 27 Jan 25 |
182.20000 -1.40 |
190.00 | 178.61 | 190.00 | 1,073,310 |
| 24 Jan 25 |
183.60001 -0.60 |
185.20 | 183.60 | 183.80 | 1,288,117 |
| 23 Jan 25 |
184.20000 -1.00 |
190.00 | 181.00 | 181.00 | 1,287,521 |
| 22 Jan 25 |
185.20000 +1.60 |
185.80 | 182.40 | 182.80 | 1,773,761 |
| 21 Jan 25 |
183.60001 +4.60 |
190.00 | 180.00 | 187.80 | 3,941,528 |
| 20 Jan 25 |
179.00000 +0.80 |
179.40 | 177.29 | 177.80 | 573,879 |
| 17 Jan 25 |
178.20000 +0.00 |
180.20 | 176.20 | 176.20 | 1,256,695 |
| 16 Jan 25 |
178.20000 +0.40 |
178.60 | 176.00 | 176.00 | 786,695 |
| 15 Jan 25 |
177.80000 +4.20 |
178.00 | 174.68 | 175.80 | 598,962 |
| 14 Jan 25 |
173.60001 -2.40 |
179.00 | 172.80 | 179.00 | 949,607 |
| 13 Jan 25 |
176.00000 -0.80 |
178.36 | 172.00 | 172.00 | 1,238,866 |
| 10 Jan 25 |
176.80000 -5.20 |
190.00 | 176.60 | 190.00 | 1,130,409 |
| 09 Jan 25 |
182.00000 +1.60 |
185.80 | 178.20 | 183.00 | 1,006,861 |
| 08 Jan 25 |
180.39999 -3.20 |
186.00 | 179.80 | 186.00 | 861,310 |
| 07 Jan 25 |
183.60001 -2.20 |
185.60 | 183.00 | 184.40 | 644,236 |
| 06 Jan 25 |
185.80000 -2.00 |
189.80 | 184.40 | 189.80 | 411,096 |
| 03 Jan 25 |
187.80000 +1.20 |
192.00 | 185.80 | 192.00 | 234,430 |
| 02 Jan 25 |
186.60001 -1.00 |
189.20 | 184.80 | 187.00 | 503,807 |
| 31 Dec 24 |
187.60001 +1.80 |
188.38 | 180.00 | 180.00 | 153,644 |
| 30 Dec 24 |
185.80000 -1.20 |
190.60 | 180.00 | 180.00 | 483,173 |
| 27 Dec 24 |
187.00000 -2.80 |
188.60 | 180.80 | 180.80 | 251,513 |
| 24 Dec 24 |
189.80000 +2.00 |
191.20 | 189.00 | 191.20 | 158,032 |
| 23 Dec 24 |
187.80000 -2.60 |
190.25 | 187.80 | 189.80 | 388,944 |
| 20 Dec 24 |
190.39999 -0.20 |
190.60 | 188.00 | 189.20 | 2,757,517 |
| 19 Dec 24 |
190.60001 +0.00 |
190.60 | 188.80 | 189.60 | 2,478,173 |
| 18 Dec 24 |
190.60001 +1.60 |
192.00 | 187.60 | 192.00 | 1,164,521 |
| 17 Dec 24 |
189.00000 +0.40 |
189.00 | 180.00 | 180.00 | 713,770 |
| 16 Dec 24 |
188.60001 +0.40 |
193.80 | 180.20 | 180.20 | 430,088 |
| 13 Dec 24 |
188.20000 -0.80 |
190.20 | 181.80 | 181.80 | 319,404 |
| 12 Dec 24 |
189.00000 +0.00 |
191.80 | 180.00 | 180.00 | 1,184,703 |
| 11 Dec 24 |
189.00000 +4.20 |
193.40 | 180.60 | 193.40 | 1,015,591 |
| 10 Dec 24 |
184.80000 -1.20 |
186.60 | 183.68 | 185.40 | 1,423,186 |
| 09 Dec 24 |
186.00000 -1.80 |
189.00 | 184.80 | 187.00 | 1,030,358 |
| 06 Dec 24 |
187.80000 -3.20 |
193.00 | 186.80 | 193.00 | 468,468 |
| 05 Dec 24 |
191.00000 -1.40 |
193.40 | 185.40 | 185.40 | 1,728,306 |
| 04 Dec 24 |
192.39999 -1.60 |
194.60 | 191.58 | 191.80 | 580,813 |
| 03 Dec 24 |
194.00000 +0.20 |
195.00 | 193.08 | 195.00 | 405,267 |
| 02 Dec 24 |
193.80000 -1.80 |
198.00 | 190.94 | 198.00 | 692,612 |
| 29 Nov 24 |
195.60001 +3.60 |
197.80 | 191.20 | 191.20 | 1,855,139 |
| 28 Nov 24 |
192.00000 +0.40 |
193.75 | 189.80 | 189.80 | 1,500,513 |
| 27 Nov 24 |
191.60001 +3.60 |
191.80 | 187.40 | 188.00 | 471,053 |
| 26 Nov 24 |
188.00000 -0.40 |
189.80 | 183.40 | 189.00 | 1,580,877 |
| 25 Nov 24 |
188.39999 +1.00 |
190.19 | 186.80 | 186.80 | 1,223,167 |
| 22 Nov 24 |
187.39999 +3.20 |
189.06 | 183.80 | 183.80 | 686,402 |
| 21 Nov 24 |
184.20000 +1.60 |
184.40 | 181.00 | 181.00 | 334,638 |
| 20 Nov 24 |
182.60001 +0.00 |
189.50 | 181.80 | 183.80 | 463,893 |
| 19 Nov 24 |
182.60001 +1.20 |
183.60 | 180.00 | 180.00 | 990,523 |
| 18 Nov 24 |
181.39999 +1.00 |
182.60 | 180.00 | 182.00 | 931,942 |
| 15 Nov 24 |
180.39999 -8.60 |
189.17 | 180.00 | 188.40 | 2,640,332 |
| 14 Nov 24 |
189.00000 +1.20 |
198.40 | 182.60 | 191.80 | 1,649,539 |
| 13 Nov 24 |
187.80000 -3.20 |
193.00 | 186.75 | 193.00 | 562,447 |
| 12 Nov 24 |
191.00000 -0.20 |
191.43 | 188.80 | 190.60 | 700,062 |
| 11 Nov 24 |
191.20000 +2.80 |
194.60 | 187.68 | 194.60 | 483,472 |
| 08 Nov 24 |
188.39999 -1.00 |
190.32 | 184.00 | 184.00 | 673,152 |
| 07 Nov 24 |
189.39999 +0.40 |
192.99 | 188.00 | 188.00 | 1,056,807 |
| 06 Nov 24 |
189.00000 -1.00 |
195.00 | 189.00 | 195.00 | 614,377 |
| 05 Nov 24 |
190.00000 +1.20 |
191.40 | 189.00 | 189.80 | 595,086 |
| 04 Nov 24 |
188.80000 -0.60 |
195.00 | 188.80 | 195.00 | 678,532 |
| 01 Nov 24 |
189.39999 +1.00 |
189.80 | 187.20 | 189.80 | 1,913,394 |
| 31 Oct 24 |
188.39999 -1.40 |
193.00 | 187.00 | 193.00 | 1,671,012 |
| 30 Oct 24 |
189.80000 +0.40 |
192.60 | 185.00 | 185.00 | 1,444,413 |
| 29 Oct 24 |
189.39999 -0.80 |
190.40 | 186.80 | 186.80 | 1,140,473 |
| 28 Oct 24 |
190.20000 +0.20 |
192.00 | 189.00 | 192.00 | 1,138,269 |
| 25 Oct 24 |
190.00000 +0.20 |
191.20 | 188.53 | 189.80 | 413,249 |
| 24 Oct 24 |
189.80000 +0.00 |
191.00 | 188.73 | 190.60 | 702,873 |
| 23 Oct 24 |
189.80000 -2.40 |
192.56 | 189.60 | 191.40 | 747,977 |
| 22 Oct 24 |
192.20000 +0.80 |
195.00 | 190.40 | 195.00 | 984,843 |
| 21 Oct 24 |
191.39999 -1.20 |
193.21 | 190.54 | 192.60 | 601,162 |
| 18 Oct 24 |
192.60001 -1.00 |
195.00 | 190.80 | 195.00 | 1,483,575 |
| 17 Oct 24 |
193.60001 +2.20 |
193.60 | 190.00 | 191.40 | 1,613,046 |
| 16 Oct 24 |
191.39999 +6.40 |
192.12 | 184.60 | 185.80 | 2,088,442 |
| 15 Oct 24 |
185.00000 +0.80 |
185.20 | 183.65 | 185.00 | 4,187,153 |
| 14 Oct 24 |
184.20000 +0.20 |
185.60 | 183.89 | 185.00 | 686,801 |
| 11 Oct 24 |
184.00000 +0.00 |
184.00 | 183.00 | 184.00 | 823,803 |
| 10 Oct 24 |
184.00000 +1.40 |
186.20 | 183.40 | 184.00 | 1,371,810 |
| 09 Oct 24 |
182.60001 +2.60 |
183.80 | 180.60 | 181.00 | 840,695 |
| 08 Oct 24 |
180.00000 -1.60 |
181.87 | 179.80 | 180.60 | 1,873,071 |
| 07 Oct 24 |
181.60001 -0.80 |
183.40 | 180.40 | 183.00 | 626,450 |
| 04 Oct 24 |
182.39999 +0.60 |
185.00 | 180.80 | 185.00 | 304,520 |
| 03 Oct 24 |
181.80000 +2.20 |
182.00 | 179.57 | 182.00 | 1,203,411 |
| 02 Oct 24 |
179.60001 -2.60 |
182.89 | 179.40 | 180.20 | 459,146 |
| 01 Oct 24 |
182.20000 -1.20 |
184.52 | 181.40 | 183.40 | 1,171,837 |
| 30 Sep 24 |
183.39999 -2.40 |
186.12 | 182.60 | 185.80 | 1,990,279 |
| 27 Sep 24 |
185.80000 +1.40 |
186.44 | 184.00 | 185.40 | 589,337 |
| 26 Sep 24 |
184.39999 +2.20 |
185.00 | 182.60 | 184.00 | 764,480 |
| 25 Sep 24 |
182.20000 +0.00 |
184.80 | 181.60 | 182.20 | 1,996,553 |
| 24 Sep 24 |
182.20000 +1.40 |
182.20 | 179.00 | 181.80 | 607,624 |
| 23 Sep 24 |
180.80000 +1.60 |
183.00 | 178.60 | 183.00 | 380,890 |
| 20 Sep 24 |
179.20000 -4.20 |
184.00 | 178.00 | 178.00 | 1,578,923 |
| 19 Sep 24 |
183.39999 +2.20 |
184.00 | 181.20 | 182.60 | 995,789 |
| 18 Sep 24 |
181.20000 -3.80 |
186.21 | 180.70 | 185.00 | 923,938 |
| 17 Sep 24 |
185.00000 +2.00 |
185.60 | 181.00 | 183.80 | 3,683,152 |
| 16 Sep 24 |
183.00000 +2.20 |
183.80 | 179.60 | 180.00 | 733,903 |
| 13 Sep 24 |
180.80000 +2.80 |
181.12 | 177.40 | 179.40 | 727,261 |
| 12 Sep 24 |
178.00000 +2.00 |
180.40 | 177.20 | 179.00 | 717,859 |
| 11 Sep 24 |
176.00000 -3.60 |
180.80 | 173.40 | 173.40 | 837,816 |
| 10 Sep 24 |
179.60001 -1.20 |
182.00 | 178.80 | 182.00 | 2,799,714 |
| 09 Sep 24 |
180.80000 +2.20 |
181.20 | 179.00 | 179.00 | 872,833 |
| 06 Sep 24 |
178.60001 -1.00 |
179.87 | 178.00 | 179.00 | 1,078,500 |
| 05 Sep 24 |
179.60001 +0.60 |
181.60 | 177.89 | 179.00 | 319,483 |
| 04 Sep 24 |
179.00000 -0.40 |
179.60 | 178.40 | 178.40 | 566,347 |
| 03 Sep 24 |
179.39999 +0.40 |
180.00 | 176.00 | 176.00 | 417,852 |
| 02 Sep 24 |
179.00000 -0.40 |
180.80 | 178.17 | 180.80 | 1,402,845 |
| 30 Aug 24 |
179.39999 +3.40 |
179.80 | 176.18 | 178.00 | 1,026,892 |
| 29 Aug 24 |
176.00000 -1.00 |
178.00 | 175.80 | 178.00 | 1,088,887 |
| 28 Aug 24 |
177.00000 +0.40 |
178.00 | 176.20 | 178.00 | 584,383 |
| 27 Aug 24 |
176.60001 -0.20 |
177.52 | 175.22 | 175.80 | 708,127 |
| 23 Aug 24 |
176.80000 +0.80 |
177.80 | 174.82 | 175.20 | 376,042 |
| 22 Aug 24 |
176.00000 -0.20 |
177.20 | 172.00 | 172.00 | 391,311 |
| 21 Aug 24 |
176.20000 +1.40 |
176.20 | 174.20 | 175.60 | 376,355 |
| 20 Aug 24 |
174.80000 -0.60 |
176.31 | 174.11 | 176.00 | 883,000 |
| 19 Aug 24 |
175.39999 +1.40 |
176.60 | 166.00 | 166.00 | 652,258 |
| 16 Aug 24 |
174.00000 +1.80 |
174.45 | 171.40 | 171.40 | 913,972 |
| 15 Aug 24 |
172.20000 +1.40 |
174.36 | 165.00 | 165.00 | 672,960 |
| 14 Aug 24 |
170.80000 -0.20 |
175.52 | 169.60 | 172.00 | 417,873 |
| 13 Aug 24 |
171.00000 +2.00 |
171.40 | 166.60 | 166.60 | 353,837 |
| 12 Aug 24 |
169.00000 -1.00 |
174.20 | 167.20 | 167.20 | 398,580 |
| 09 Aug 24 |
170.00000 +3.00 |
170.00 | 166.50 | 166.80 | 217,327 |
| 08 Aug 24 |
167.00000 -2.40 |
172.00 | 165.20 | 166.20 | 272,253 |
| 07 Aug 24 |
169.39999 -2.20 |
173.40 | 164.00 | 164.00 | 440,858 |
| 06 Aug 24 |
171.60001 +3.20 |
175.77 | 166.60 | 170.00 | 1,307,457 |
| 05 Aug 24 |
168.39999 -5.00 |
178.53 | 165.40 | 170.00 | 551,563 |
| 02 Aug 24 |
173.39999 -3.60 |
177.40 | 172.80 | 176.20 | 582,385 |
| 01 Aug 24 |
177.00000 -3.00 |
180.20 | 175.00 | 175.00 | 1,017,688 |
| 31 Jul 24 |
180.00000 +3.20 |
180.00 | 176.73 | 179.80 | 1,298,908 |
| 30 Jul 24 |
176.80000 +1.00 |
179.20 | 175.00 | 175.00 | 663,622 |
| 29 Jul 24 |
175.80000 +0.60 |
180.00 | 175.60 | 177.00 | 1,308,258 |
| 26 Jul 24 |
175.20000 +4.20 |
175.80 | 168.00 | 168.00 | 648,349 |
| 25 Jul 24 |
171.00000 -1.80 |
171.40 | 164.40 | 164.40 | 1,076,962 |
| 24 Jul 24 |
172.80000 -0.20 |
173.40 | 171.80 | 173.40 | 959,554 |
| 23 Jul 24 |
173.00000 +1.00 |
176.40 | 171.20 | 176.40 | 1,588,720 |
| 22 Jul 24 |
172.00000 +0.00 |
173.60 | 168.44 | 172.60 | 903,827 |
| 19 Jul 24 |
172.00000 +2.00 |
172.20 | 167.29 | 168.80 | 791,010 |
| 18 Jul 24 |
170.00000 -1.40 |
173.00 | 166.60 | 166.60 | 1,794,797 |
| 17 Jul 24 |
171.39999 -1.60 |
176.00 | 171.40 | 176.00 | 1,538,525 |
| 16 Jul 24 |
173.00000 -0.40 |
173.40 | 171.80 | 171.80 | 1,504,316 |
| 15 Jul 24 |
173.39999 +1.20 |
173.40 | 168.80 | 168.80 | 678,903 |
| 12 Jul 24 |
172.20000 +3.80 |
172.20 | 165.65 | 170.00 | 722,782 |
| 11 Jul 24 |
168.39999 +1.60 |
170.00 | 166.20 | 170.00 | 1,144,714 |
| 10 Jul 24 |
166.80000 +1.80 |
170.00 | 164.40 | 170.00 | 869,645 |
| 09 Jul 24 |
165.00000 +2.20 |
165.00 | 162.09 | 162.60 | 649,667 |
| 08 Jul 24 |
162.80000 +0.60 |
163.80 | 159.15 | 161.80 | 521,203 |
| 05 Jul 24 |
162.20000 +2.40 |
164.20 | 155.00 | 155.00 | 619,029 |
| 04 Jul 24 |
159.80000 -0.40 |
162.60 | 157.00 | 157.00 | 366,807 |
| 03 Jul 24 |
160.20000 +1.20 |
160.40 | 158.00 | 159.00 | 662,785 |
| 02 Jul 24 |
159.00000 +2.20 |
159.00 | 155.00 | 155.00 | 550,286 |
| 01 Jul 24 |
156.80000 -2.00 |
162.00 | 156.80 | 162.00 | 462,389 |
| 28 Jun 24 |
158.80000 -1.60 |
162.00 | 156.81 | 162.00 | 784,013 |
| 27 Jun 24 |
160.39999 -4.60 |
169.90 | 160.40 | 163.60 | 716,110 |
| 26 Jun 24 |
165.00000 -0.40 |
170.00 | 162.42 | 170.00 | 711,732 |
| 25 Jun 24 |
165.39999 -5.00 |
173.00 | 165.40 | 169.00 | 837,328 |
| 24 Jun 24 |
170.39999 +2.80 |
170.80 | 165.20 | 165.20 | 390,587 |
| 21 Jun 24 |
167.60001 +0.60 |
167.60 | 165.00 | 166.60 | 1,729,062 |
| 20 Jun 24 |
167.00000 +1.80 |
170.00 | 165.20 | 170.00 | 658,396 |
| 19 Jun 24 |
165.20000 -0.80 |
166.80 | 165.00 | 165.00 | 611,957 |
| 18 Jun 24 |
166.00000 +1.40 |
166.30 | 161.40 | 161.40 | 926,703 |
| 17 Jun 24 |
164.60001 +1.20 |
166.00 | 160.23 | 166.00 | 458,341 |
| 14 Jun 24 |
163.39999 -1.00 |
164.69 | 161.20 | 161.20 | 435,209 |
| 13 Jun 24 |
164.39999 -0.60 |
165.80 | 164.00 | 165.00 | 832,173 |
| 12 Jun 24 |
165.00000 +2.20 |
165.00 | 162.00 | 163.80 | 1,016,901 |
| 11 Jun 24 |
162.80000 -1.80 |
165.22 | 162.20 | 164.60 | 1,348,762 |
| 10 Jun 24 |
164.60001 -2.20 |
167.40 | 164.00 | 166.20 | 678,201 |
| 07 Jun 24 |
166.80000 -2.80 |
169.52 | 164.85 | 168.40 | 532,895 |
| 06 Jun 24 |
169.60001 +1.40 |
169.80 | 164.81 | 167.20 | 843,661 |
| 05 Jun 24 |
168.20000 -2.40 |
172.00 | 168.20 | 172.00 | 1,882,187 |
| 04 Jun 24 |
170.60001 -0.40 |
171.80 | 169.40 | 169.40 | 488,585 |
| 03 Jun 24 |
171.00000 -0.20 |
173.40 | 166.00 | 166.00 | 575,619 |
| 31 May 24 |
171.20000 +1.20 |
177.00 | 169.40 | 177.00 | 2,060,366 |
| 30 May 24 |
170.00000 +2.00 |
170.00 | 167.44 | 170.00 | 1,669,318 |
| 29 May 24 |
168.00000 -2.80 |
170.80 | 166.15 | 168.60 | 777,919 |
| 28 May 24 |
170.80000 -3.00 |
175.40 | 170.80 | 173.40 | 885,815 |
| 24 May 24 |
173.80000 +0.00 |
175.40 | 171.40 | 171.40 | 1,215,138 |
| 23 May 24 |
173.80000 +1.20 |
174.00 | 172.54 | 174.00 | 684,290 |
| 22 May 24 |
172.60001 -1.40 |
175.91 | 171.60 | 174.40 | 1,309,182 |
| 21 May 24 |
174.00000 +2.00 |
174.20 | 171.20 | 174.00 | 1,030,123 |
| 20 May 24 |
172.00000 -4.20 |
177.05 | 166.40 | 166.40 | 2,212,892 |
| 17 May 24 |
176.20000 +6.20 |
176.60 | 166.00 | 167.00 | 1,645,171 |
| 16 May 24 |
170.00000 +1.40 |
174.80 | 162.60 | 169.00 | 4,109,710 |
| 15 May 24 |
168.60001 +3.60 |
168.60 | 161.00 | 161.00 | 1,436,344 |
| 14 May 24 |
165.00000 -2.00 |
167.40 | 157.83 | 158.80 | 653,428 |
| 13 May 24 |
167.00000 +0.40 |
167.20 | 165.60 | 167.00 | 609,429 |
| 10 May 24 |
166.60001 -0.40 |
167.60 | 165.80 | 167.60 | 1,235,971 |
| 09 May 24 |
167.00000 +0.00 |
167.60 | 165.00 | 165.00 | 621,447 |
| 08 May 24 |
167.00000 +2.00 |
167.85 | 163.76 | 165.00 | 1,689,831 |
| 07 May 24 |
165.00000 +3.60 |
166.60 | 162.00 | 162.00 | 1,058,682 |
| 03 May 24 |
161.39999 -1.20 |
163.47 | 159.80 | 159.80 | 941,964 |
| 02 May 24 |
162.60001 +2.60 |
165.00 | 155.55 | 165.00 | 1,465,313 |
| 01 May 24 |
160.00000 -1.80 |
161.80 | 160.00 | 161.60 | 1,058,272 |
| 30 Apr 24 |
161.80000 -0.40 |
169.00 | 161.80 | 169.00 | 1,900,675 |
| 29 Apr 24 |
162.20000 +2.40 |
162.53 | 155.20 | 155.40 | 794,714 |
| 26 Apr 24 |
159.80000 +4.00 |
159.80 | 154.40 | 157.00 | 570,132 |
| 25 Apr 24 |
155.80000 -0.40 |
158.00 | 151.67 | 152.80 | 1,351,419 |
| 24 Apr 24 |
156.20000 +0.00 |
156.40 | 152.00 | 152.00 | 419,863 |
| 23 Apr 24 |
156.20000 +2.60 |
156.20 | 147.19 | 153.20 | 3,381,984 |
| 22 Apr 24 |
153.60001 +3.80 |
153.60 | 144.55 | 151.00 | 822,105 |
| 19 Apr 24 |
149.80000 +0.20 |
149.80 | 148.20 | 148.60 | 234,508 |
| 18 Apr 24 |
149.60001 +4.20 |
151.00 | 142.40 | 151.00 | 491,485 |
| 17 Apr 24 |
145.39999 +0.00 |
148.76 | 143.80 | 144.40 | 1,551,632 |
| 16 Apr 24 |
145.39999 -3.40 |
147.95 | 144.80 | 146.60 | 388,972 |
| 15 Apr 24 |
148.80000 +1.20 |
151.00 | 146.79 | 151.00 | 982,935 |
| 12 Apr 24 |
147.60001 +0.60 |
151.00 | 146.00 | 151.00 | 1,928,665 |
| 11 Apr 24 |
147.00000 +0.40 |
150.39 | 146.00 | 146.80 | 1,592,371 |
| 10 Apr 24 |
146.60001 +0.60 |
148.30 | 145.60 | 146.80 | 1,090,073 |
| 09 Apr 24 |
146.00000 -1.00 |
148.42 | 142.00 | 142.00 | 483,367 |
| 08 Apr 24 |
147.00000 +0.00 |
154.52 | 146.20 | 146.80 | 424,584 |
| 05 Apr 24 |
147.00000 +0.20 |
147.08 | 145.80 | 145.80 | 423,988 |
| 04 Apr 24 |
146.80000 -0.60 |
148.60 | 141.20 | 146.00 | 416,007 |
| 03 Apr 24 |
147.39999 -0.60 |
149.29 | 147.28 | 148.20 | 750,986 |
| 02 Apr 24 |
148.00000 -1.40 |
151.60 | 144.55 | 151.00 | 771,592 |
| 28 Mar 24 |
149.39999 -0.60 |
150.20 | 149.20 | 149.20 | 858,235 |
| 27 Mar 24 |
150.00000 +0.80 |
152.80 | 149.00 | 149.60 | 828,751 |
| 26 Mar 24 |
149.20000 +1.60 |
149.60 | 147.20 | 147.20 | 508,999 |
| 25 Mar 24 |
147.60001 -1.20 |
150.20 | 147.00 | 150.20 | 571,865 |
| 22 Mar 24 |
148.80000 -1.40 |
151.20 | 148.80 | 151.20 | 1,020,276 |
| 21 Mar 24 |
150.20000 -0.80 |
155.00 | 150.20 | 155.00 | 2,685,344 |
| 20 Mar 24 |
151.00000 +1.20 |
152.60 | 149.80 | 152.60 | 1,336,340 |
| 19 Mar 24 |
149.80000 -0.80 |
151.00 | 149.00 | 151.00 | 862,070 |
| 18 Mar 24 |
150.60001 -0.60 |
152.00 | 150.60 | 152.00 | 598,562 |
| 15 Mar 24 |
151.20000 +0.40 |
152.16 | 150.00 | 150.00 | 5,208,759 |
| 14 Mar 24 |
150.80000 -2.40 |
154.80 | 150.80 | 154.80 | 935,330 |
| 13 Mar 24 |
153.20000 -0.60 |
155.00 | 152.60 | 153.80 | 1,174,063 |
| 12 Mar 24 |
153.80000 -0.40 |
155.00 | 153.80 | 155.00 | 666,844 |
| 11 Mar 24 |
154.20000 +0.20 |
155.20 | 153.00 | 154.40 | 1,582,020 |
| 08 Mar 24 |
154.00000 -1.80 |
156.40 | 152.50 | 155.00 | 876,122 |
| 07 Mar 24 |
155.80000 +1.00 |
159.00 | 153.00 | 156.80 | 1,463,285 |
| 06 Mar 24 |
154.80000 +16.00 |
159.40 | 148.40 | 150.00 | 7,279,431 |
| 05 Mar 24 |
138.80000 +0.40 |
139.40 | 137.80 | 137.80 | 331,137 |
| 04 Mar 24 |
138.39999 +0.20 |
140.20 | 135.20 | 135.20 | 659,108 |
| 01 Mar 24 |
138.20000 +0.40 |
139.40 | 137.20 | 139.00 | 700,516 |
| 29 Feb 24 |
137.80000 -1.00 |
139.80 | 134.73 | 135.40 | 771,491 |
| 28 Feb 24 |
138.80000 -1.20 |
140.60 | 135.97 | 137.80 | 2,259,406 |
| 27 Feb 24 |
140.00000 +0.00 |
140.80 | 138.70 | 139.40 | 1,698,419 |
| 26 Feb 24 |
140.00000 +0.00 |
140.70 | 136.00 | 139.40 | 983,475 |
| 23 Feb 24 |
140.00000 -1.60 |
141.40 | 138.69 | 141.40 | 738,899 |
| 22 Feb 24 |
141.60001 +1.00 |
142.01 | 140.00 | 140.20 | 595,284 |
| 21 Feb 24 |
140.60001 +0.40 |
141.00 | 139.05 | 140.00 | 312,057 |
| 20 Feb 24 |
140.20000 -0.80 |
140.60 | 139.47 | 140.40 | 290,933 |
| 19 Feb 24 |
141.00000 +0.80 |
141.00 | 136.00 | 137.00 | 1,075,314 |
| 16 Feb 24 |
140.20000 +0.20 |
140.80 | 139.00 | 139.00 | 1,236,055 |
| 15 Feb 24 |
140.00000 +0.20 |
142.00 | 138.80 | 142.00 | 511,763 |
| 14 Feb 24 |
139.80000 +1.20 |
140.40 | 137.44 | 138.00 | 1,091,877 |
| 13 Feb 24 |
138.60001 -1.20 |
141.11 | 133.40 | 133.40 | 1,893,992 |
| 12 Feb 24 |
139.80000 +0.80 |
141.20 | 137.79 | 138.40 | 1,322,410 |
| 09 Feb 24 |
139.00000 +0.60 |
140.12 | 138.00 | 138.00 | 537,460 |
| 08 Feb 24 |
138.39999 +0.00 |
139.40 | 137.00 | 137.40 | 440,087 |
| 07 Feb 24 |
138.39999 +0.20 |
139.98 | 136.64 | 137.00 | 687,159 |
| 06 Feb 24 |
138.20000 +1.40 |
138.40 | 136.00 | 137.60 | 1,406,441 |
| 05 Feb 24 |
136.80000 -0.80 |
139.98 | 136.80 | 138.00 | 422,992 |
| 02 Feb 24 |
137.60001 -0.60 |
143.00 | 137.40 | 143.00 | 582,750 |
| 01 Feb 24 |
138.20000 -4.00 |
142.80 | 138.20 | 140.80 | 3,206,283 |
| 31 Jan 24 |
142.20000 -0.40 |
143.00 | 140.00 | 140.00 | 928,575 |
| 30 Jan 24 |
142.60001 +0.60 |
143.00 | 140.50 | 142.60 | 273,560 |
| 29 Jan 24 |
142.00000 -0.80 |
143.59 | 140.20 | 142.80 | 248,478 |
| 26 Jan 24 |
142.80000 +1.80 |
144.00 | 137.78 | 144.00 | 559,767 |
| 25 Jan 24 |
141.00000 +1.20 |
141.08 | 137.06 | 138.40 | 686,244 |
| 24 Jan 24 |
139.80000 -0.20 |
144.00 | 138.80 | 144.00 | 435,673 |
| 23 Jan 24 |
140.00000 -0.20 |
143.40 | 139.39 | 142.60 | 883,025 |
| 22 Jan 24 |
140.20000 +1.00 |
142.00 | 139.51 | 139.60 | 816,075 |
| 19 Jan 24 |
139.20000 +0.20 |
140.20 | 136.00 | 136.00 | 1,151,511 |
| 18 Jan 24 |
139.00000 +0.60 |
140.40 | 136.60 | 137.40 | 369,452 |
| 17 Jan 24 |
138.39999 -0.80 |
139.40 | 135.22 | 139.40 | 1,257,530 |
| 16 Jan 24 |
139.20000 +1.20 |
140.00 | 135.08 | 136.00 | 1,913,978 |
| 15 Jan 24 |
138.00000 +1.80 |
139.00 | 135.86 | 139.00 | 566,419 |
| 12 Jan 24 |
136.20000 +2.20 |
139.00 | 133.50 | 139.00 | 2,251,726 |
| 11 Jan 24 |
134.00000 -2.40 |
138.00 | 134.00 | 136.80 | 773,284 |
| 10 Jan 24 |
136.39999 +1.40 |
138.20 | 135.00 | 138.20 | 455,700 |
| 09 Jan 24 |
135.00000 -0.20 |
137.14 | 134.40 | 136.00 | 186,155 |
| 08 Jan 24 |
135.20000 +1.00 |
135.80 | 132.00 | 132.00 | 221,133 |
| 05 Jan 24 |
134.20000 +0.60 |
137.15 | 132.60 | 132.80 | 337,652 |
| 04 Jan 24 |
133.60001 +0.40 |
133.60 | 130.80 | 133.00 | 566,517 |
| 03 Jan 24 |
133.20000 -1.80 |
136.60 | 131.60 | 131.60 | 965,421 |
| 02 Jan 24 |
135.00000 -0.60 |
137.20 | 131.60 | 131.60 | 285,896 |
| 29 Dec 23 |
135.60001 -1.00 |
136.60 | 135.20 | 135.20 | 91,343 |
| 28 Dec 23 |
136.60001 -0.20 |
138.12 | 135.08 | 138.00 | 222,531 |
| 27 Dec 23 |
136.80000 +0.60 |
139.80 | 131.40 | 135.60 | 1,837,746 |
| 22 Dec 23 |
136.20000 +0.60 |
136.24 | 132.18 | 132.40 | 343,534 |
| 21 Dec 23 |
135.60001 +0.80 |
136.20 | 132.60 | 132.60 | 586,384 |
| 20 Dec 23 |
134.80000 +2.80 |
137.00 | 132.80 | 137.00 | 715,664 |
| 19 Dec 23 |
132.00000 -0.40 |
133.40 | 130.82 | 132.40 | 380,215 |
| 18 Dec 23 |
132.39999 +0.60 |
133.00 | 128.84 | 129.20 | 422,341 |
| 15 Dec 23 |
131.80000 -0.40 |
134.20 | 130.24 | 132.60 | 1,367,248 |
| 14 Dec 23 |
132.20000 -0.20 |
136.00 | 132.20 | 134.20 | 682,747 |
| 13 Dec 23 |
132.39999 +0.80 |
135.00 | 131.20 | 133.00 | 851,523 |
| 12 Dec 23 |
131.60001 +0.40 |
133.08 | 131.08 | 131.60 | 1,948,104 |
| 11 Dec 23 |
131.20000 +0.60 |
131.40 | 129.00 | 129.00 | 511,668 |
| 08 Dec 23 |
130.60001 +0.00 |
131.60 | 129.90 | 130.60 | 348,332 |
| 07 Dec 23 |
130.60001 -0.40 |
130.80 | 130.00 | 130.60 | 302,659 |
| 06 Dec 23 |
131.00000 +0.40 |
132.60 | 127.00 | 127.00 | 334,080 |
| 05 Dec 23 |
130.60001 +1.40 |
131.53 | 127.58 | 129.80 | 434,869 |
| 04 Dec 23 |
129.20000 -0.40 |
130.20 | 128.73 | 129.60 | 793,418 |
| 01 Dec 23 |
129.60001 +1.20 |
130.00 | 127.00 | 127.00 | 423,726 |
| 30 Nov 23 |
128.39999 -1.60 |
132.00 | 128.40 | 132.00 | 1,276,959 |
| 29 Nov 23 |
130.00000 +1.20 |
132.00 | 127.80 | 132.00 | 468,974 |
| 28 Nov 23 |
128.80000 +0.80 |
132.80 | 127.20 | 130.00 | 1,023,110 |
| 27 Nov 23 |
128.00000 -1.00 |
129.60 | 128.00 | 129.00 | 389,590 |
| 24 Nov 23 |
129.00000 -0.60 |
133.00 | 129.00 | 130.20 | 258,535 |
| 23 Nov 23 |
129.60001 +1.00 |
130.80 | 127.40 | 130.80 | 527,124 |
| 22 Nov 23 |
128.60001 -0.80 |
130.60 | 127.70 | 129.60 | 579,320 |
| 21 Nov 23 |
129.39999 -0.40 |
131.20 | 129.00 | 129.20 | 352,455 |
| 20 Nov 23 |
129.80000 -4.40 |
136.20 | 129.00 | 134.40 | 887,996 |
| 17 Nov 23 |
134.20000 +2.00 |
135.80 | 132.60 | 133.40 | 1,387,919 |
| 16 Nov 23 |
132.20000 +1.20 |
137.80 | 132.00 | 134.00 | 1,024,301 |
| 15 Nov 23 |
131.00000 +0.00 |
133.60 | 130.23 | 131.40 | 1,172,217 |
| 14 Nov 23 |
131.00000 +1.40 |
131.00 | 127.72 | 130.00 | 2,337,434 |
| 13 Nov 23 |
129.60001 +3.00 |
129.60 | 126.80 | 126.80 | 1,149,664 |
| 10 Nov 23 |
126.60000 -2.40 |
128.40 | 125.00 | 125.00 | 596,570 |
| 09 Nov 23 |
129.00000 +4.60 |
129.00 | 123.00 | 125.60 | 2,392,034 |
| 08 Nov 23 |
124.40000 +2.20 |
125.00 | 119.00 | 119.00 | 1,314,075 |
| 07 Nov 23 |
122.20000 +0.80 |
122.60 | 118.00 | 118.00 | 402,232 |
| 06 Nov 23 |
121.40000 +0.00 |
123.00 | 119.23 | 122.00 | 437,190 |
| 03 Nov 23 |
121.40000 +0.80 |
124.00 | 118.80 | 121.60 | 341,278 |
| 02 Nov 23 |
120.60000 +3.20 |
121.80 | 117.20 | 118.80 | 728,543 |
| 01 Nov 23 |
117.40000 +0.20 |
118.80 | 115.40 | 118.00 | 727,750 |
| 31 Oct 23 |
117.20000 +0.40 |
118.60 | 116.80 | 118.00 | 1,283,449 |
| 30 Oct 23 |
116.80000 +3.60 |
119.40 | 114.00 | 115.60 | 588,964 |
| 27 Oct 23 |
113.20000 -1.60 |
116.60 | 111.80 | 113.00 | 524,923 |
| 26 Oct 23 |
114.80000 -1.00 |
117.22 | 114.60 | 114.80 | 845,654 |
| 25 Oct 23 |
115.80000 +1.20 |
115.80 | 114.00 | 115.00 | 363,291 |
| 24 Oct 23 |
114.60000 -0.20 |
116.00 | 114.00 | 114.00 | 399,348 |
| 23 Oct 23 |
114.80000 -0.40 |
115.60 | 114.00 | 114.40 | 362,441 |
| 20 Oct 23 |
115.20000 +1.00 |
115.20 | 113.60 | 113.80 | 376,656 |
| 19 Oct 23 |
114.20000 -0.40 |
119.00 | 111.50 | 114.80 | 278,513 |
| 18 Oct 23 |
114.60000 -1.40 |
121.20 | 114.20 | 121.20 | 238,421 |
| 17 Oct 23 |
116.00000 +1.60 |
118.80 | 114.80 | 115.40 | 486,244 |
| 16 Oct 23 |
114.40000 -0.20 |
119.60 | 114.20 | 119.60 | 477,564 |
| 13 Oct 23 |
114.60000 -1.40 |
121.80 | 114.20 | 117.00 | 594,578 |
| 12 Oct 23 |
116.00000 -1.00 |
119.80 | 116.00 | 116.80 | 221,703 |
| 11 Oct 23 |
117.00000 +0.20 |
119.00 | 116.20 | 117.40 | 326,002 |
| 10 Oct 23 |
116.80000 +0.00 |
119.20 | 116.80 | 117.80 | 417,714 |
| 09 Oct 23 |
116.80000 +1.40 |
117.00 | 115.40 | 116.40 | 387,676 |
| 06 Oct 23 |
115.40000 -0.80 |
119.80 | 115.00 | 116.20 | 511,490 |
| 05 Oct 23 |
116.20000 +0.20 |
119.80 | 115.80 | 116.00 | 331,878 |
| 04 Oct 23 |
116.00000 +0.60 |
117.20 | 114.00 | 115.00 | 432,412 |
| 03 Oct 23 |
115.40000 -2.00 |
122.00 | 115.40 | 122.00 | 630,471 |
| 02 Oct 23 |
117.40000 -2.60 |
121.00 | 117.00 | 119.00 | 878,197 |
| 29 Sep 23 |
120.00000 +4.60 |
121.20 | 115.00 | 115.80 | 808,206 |
| 28 Sep 23 |
115.40000 -3.00 |
120.20 | 115.20 | 117.00 | 545,838 |
| 27 Sep 23 |
118.40000 -1.80 |
120.40 | 116.60 | 119.80 | 469,659 |
| 26 Sep 23 |
120.20000 +0.40 |
120.60 | 119.20 | 119.40 | 362,870 |
| 25 Sep 23 |
119.80000 +0.00 |
119.80 | 117.14 | 119.20 | 543,641 |
| 22 Sep 23 |
119.80000 -0.40 |
122.40 | 119.00 | 119.00 | 702,060 |
| 21 Sep 23 |
120.20000 +0.80 |
120.60 | 118.20 | 118.20 | 492,623 |
| 20 Sep 23 |
119.40000 +0.00 |
121.40 | 116.60 | 119.00 | 450,911 |
| 19 Sep 23 |
119.40000 -0.40 |
121.60 | 118.80 | 120.40 | 192,535 |
| 18 Sep 23 |
119.80000 +1.00 |
122.80 | 118.80 | 119.80 | 345,343 |
| 15 Sep 23 |
118.80000 -1.20 |
121.20 | 118.49 | 119.00 | 1,188,811 |
| 14 Sep 23 |
120.00000 +1.20 |
120.00 | 117.20 | 119.00 | 775,512 |
| 13 Sep 23 |
118.80000 -0.40 |
119.20 | 118.40 | 119.00 | 654,020 |
| 12 Sep 23 |
119.20000 -1.00 |
121.80 | 119.20 | 120.80 | 683,448 |
| 11 Sep 23 |
120.20000 +0.60 |
121.20 | 116.00 | 116.00 | 351,658 |
| 08 Sep 23 |
119.60000 -0.40 |
121.60 | 119.20 | 119.60 | 134,952 |
| 07 Sep 23 |
120.00000 +1.00 |
122.60 | 117.58 | 118.40 | 415,118 |
| 06 Sep 23 |
119.00000 -1.20 |
120.20 | 118.80 | 119.00 | 792,367 |
| 05 Sep 23 |
120.20000 -0.40 |
121.40 | 119.20 | 120.00 | 452,952 |
| 04 Sep 23 |
120.60000 +0.00 |
123.60 | 120.20 | 120.60 | 740,017 |
| 01 Sep 23 |
120.60000 -2.60 |
123.20 | 120.60 | 122.40 | 839,036 |
| 31 Aug 23 |
123.20000 +0.00 |
123.60 | 122.00 | 122.40 | 692,696 |
| 30 Aug 23 |
123.20000 +1.80 |
124.00 | 121.80 | 124.00 | 390,193 |
| 29 Aug 23 |
121.40000 +0.40 |
122.60 | 118.00 | 118.00 | 1,205,453 |
| 25 Aug 23 |
121.00000 +0.00 |
122.20 | 120.00 | 121.60 | 526,083 |
| 24 Aug 23 |
121.00000 +2.80 |
121.46 | 118.60 | 119.00 | 614,164 |
| 23 Aug 23 |
118.20000 -0.20 |
119.60 | 118.00 | 119.40 | 1,094,538 |
| 22 Aug 23 |
118.40000 +2.20 |
120.00 | 116.40 | 120.00 | 975,560 |
| 21 Aug 23 |
116.20000 -0.60 |
119.80 | 115.80 | 117.60 | 1,240,885 |
| 18 Aug 23 |
116.80000 -3.80 |
124.00 | 116.00 | 124.00 | 530,478 |
| 17 Aug 23 |
120.60000 -2.40 |
125.00 | 120.60 | 125.00 | 688,794 |
| 16 Aug 23 |
123.00000 -0.40 |
126.20 | 122.87 | 123.40 | 440,270 |
| 15 Aug 23 |
123.40000 +0.60 |
126.00 | 121.80 | 122.80 | 392,952 |
| 14 Aug 23 |
122.80000 +0.40 |
128.80 | 121.40 | 123.00 | 381,352 |
| 11 Aug 23 |
122.40000 +0.20 |
125.86 | 121.76 | 122.20 | 997,386 |
| 10 Aug 23 |
122.20000 -1.80 |
127.00 | 121.80 | 127.00 | 926,225 |
| 09 Aug 23 |
124.00000 -0.60 |
128.00 | 123.47 | 128.00 | 564,790 |
| 08 Aug 23 |
124.60000 -0.40 |
126.40 | 121.20 | 121.20 | 454,869 |
| 07 Aug 23 |
125.00000 +2.60 |
127.80 | 122.40 | 124.00 | 457,821 |
| 04 Aug 23 |
122.40000 -1.20 |
125.60 | 121.80 | 124.40 | 1,397,058 |
| 03 Aug 23 |
123.60000 +0.00 |
124.00 | 122.20 | 124.00 | 271,667 |
| 02 Aug 23 |
123.60000 -1.60 |
124.60 | 122.40 | 123.80 | 508,576 |
| 01 Aug 23 |
125.20000 -1.60 |
133.80 | 124.60 | 127.60 | 756,161 |
| 31 Jul 23 |
126.80000 -2.20 |
133.80 | 126.00 | 133.80 | 700,241 |
| 28 Jul 23 |
129.00000 -1.40 |
131.60 | 129.00 | 131.60 | 248,767 |
| 27 Jul 23 |
130.39999 +0.20 |
132.80 | 126.20 | 132.80 | 962,587 |
| 26 Jul 23 |
130.20000 +1.20 |
133.00 | 126.47 | 133.00 | 660,119 |
| 25 Jul 23 |
129.00000 -0.80 |
133.60 | 129.00 | 130.20 | 1,047,408 |
| 24 Jul 23 |
129.80000 -0.20 |
133.60 | 128.00 | 132.00 | 2,182,339 |
| 21 Jul 23 |
130.00000 +0.00 |
133.80 | 129.40 | 133.80 | 612,463 |
| 20 Jul 23 |
130.00000 +2.40 |
131.90 | 128.03 | 130.00 | 2,015,473 |
| 19 Jul 23 |
127.60000 +3.60 |
133.40 | 126.20 | 128.60 | 696,957 |
| 18 Jul 23 |
124.00000 +0.20 |
127.80 | 123.00 | 123.80 | 1,225,395 |
| 17 Jul 23 |
123.80000 -0.60 |
130.20 | 122.80 | 124.60 | 558,075 |
| 14 Jul 23 |
124.40000 -2.00 |
127.40 | 124.40 | 127.00 | 537,509 |
| 13 Jul 23 |
126.40000 +1.40 |
133.40 | 124.00 | 125.40 | 250,999 |
| 12 Jul 23 |
125.00000 +1.40 |
133.60 | 122.81 | 125.20 | 475,496 |
| 11 Jul 23 |
123.60000 -0.60 |
130.80 | 123.20 | 125.00 | 375,094 |
| 10 Jul 23 |
124.20000 -0.20 |
127.20 | 122.96 | 123.00 | 538,813 |
| 07 Jul 23 |
124.40000 -1.60 |
131.00 | 123.00 | 130.00 | 304,139 |
| 06 Jul 23 |
126.00000 -4.00 |
133.60 | 125.00 | 128.40 | 622,719 |
| 05 Jul 23 |
130.00000 +2.00 |
133.60 | 126.60 | 128.80 | 258,083 |
| 04 Jul 23 |
128.00000 +0.60 |
129.40 | 126.00 | 126.00 | 2,233,477 |
| 03 Jul 23 |
127.40000 +0.00 |
128.80 | 126.58 | 128.00 | 786,272 |
| 30 Jun 23 |
127.40000 +0.60 |
129.80 | 119.80 | 119.80 | 783,764 |
| 29 Jun 23 |
126.80000 -2.40 |
134.40 | 125.60 | 126.00 | 493,848 |
| 28 Jun 23 |
129.20000 +2.80 |
129.80 | 126.20 | 126.20 | 646,010 |
| 27 Jun 23 |
126.40000 -0.40 |
135.80 | 125.50 | 127.00 | 687,620 |
| 26 Jun 23 |
126.80000 -2.20 |
135.40 | 126.60 | 135.40 | 773,344 |
| 23 Jun 23 |
129.00000 -2.00 |
130.60 | 123.40 | 129.40 | 905,516 |
| 22 Jun 23 |
131.00000 -3.00 |
133.52 | 127.47 | 131.80 | 868,877 |
| 21 Jun 23 |
134.00000 +2.20 |
135.00 | 131.40 | 135.00 | 963,359 |
| 20 Jun 23 |
131.80000 -0.20 |
135.80 | 131.77 | 132.60 | 444,119 |
| 19 Jun 23 |
132.00000 -1.20 |
135.59 | 131.80 | 134.60 | 536,178 |
| 16 Jun 23 |
133.20000 +2.40 |
133.20 | 125.00 | 131.20 | 3,808,161 |
| 15 Jun 23 |
130.80000 -1.00 |
133.16 | 130.20 | 132.60 | 770,132 |
| 14 Jun 23 |
131.80000 -1.20 |
135.00 | 131.20 | 135.00 | 1,030,473 |
| 13 Jun 23 |
133.00000 +1.40 |
133.60 | 130.40 | 132.40 | 1,762,731 |
| 12 Jun 23 |
131.60001 -0.80 |
134.80 | 131.60 | 133.80 | 1,097,226 |
| 09 Jun 23 |
132.39999 +1.40 |
132.60 | 130.17 | 131.20 | 474,204 |
| 08 Jun 23 |
131.00000 -1.20 |
132.40 | 128.00 | 128.00 | 946,058 |
| 07 Jun 23 |
132.20000 -0.60 |
135.00 | 131.60 | 135.00 | 1,332,023 |
| 06 Jun 23 |
132.80000 -0.20 |
135.00 | 132.00 | 135.00 | 620,389 |
| 05 Jun 23 |
133.00000 -0.60 |
137.80 | 132.60 | 137.80 | 609,701 |
| 02 Jun 23 |
133.60001 -0.40 |
139.00 | 133.40 | 139.00 | 931,367 |
| 01 Jun 23 |
134.00000 +0.60 |
134.84 | 132.60 | 133.00 | 509,646 |
| 31 May 23 |
133.39999 +0.40 |
134.60 | 131.40 | 133.00 | 1,606,743 |
| 30 May 23 |
133.00000 -1.40 |
135.00 | 131.40 | 134.00 | 1,001,469 |
| 26 May 23 |
134.39999 +0.00 |
137.00 | 129.14 | 133.20 | 768,676 |
| 25 May 23 |
134.39999 +1.80 |
134.60 | 131.80 | 132.60 | 1,210,164 |
| 24 May 23 |
132.60001 +1.80 |
132.60 | 129.46 | 131.00 | 3,508,921 |
| 23 May 23 |
130.80000 +2.00 |
132.60 | 129.05 | 130.20 | 898,808 |
| 22 May 23 |
128.80000 -2.80 |
132.60 | 128.80 | 132.60 | 666,547 |
| 19 May 23 |
131.60001 -1.20 |
136.00 | 129.60 | 134.60 | 905,185 |
| 18 May 23 |
132.80000 +3.20 |
138.80 | 127.71 | 132.00 | 3,398,910 |
| 17 May 23 |
129.60001 -0.20 |
133.00 | 128.20 | 133.00 | 879,849 |
| 16 May 23 |
129.80000 +2.00 |
129.80 | 127.00 | 127.00 | 888,766 |
| 15 May 23 |
127.80000 -1.00 |
133.00 | 127.00 | 133.00 | 696,594 |
| 12 May 23 |
128.80000 +0.40 |
129.20 | 127.40 | 128.00 | 787,610 |
| 11 May 23 |
128.39999 +0.80 |
129.60 | 122.00 | 128.00 | 809,054 |
| 10 May 23 |
127.60000 -0.80 |
129.00 | 126.60 | 129.00 | 614,325 |
| 09 May 23 |
128.39999 +1.80 |
128.40 | 124.60 | 126.60 | 1,389,491 |
| 05 May 23 |
126.60000 +0.60 |
127.00 | 125.71 | 126.80 | 798,266 |
| 04 May 23 |
126.00000 +0.00 |
126.80 | 125.20 | 126.80 | 696,315 |
| 03 May 23 |
126.00000 +0.00 |
126.40 | 125.26 | 126.00 | 892,270 |
| 02 May 23 |
126.00000 +0.60 |
127.40 | 124.91 | 125.40 | 976,347 |
| 28 Apr 23 |
125.40000 +0.60 |
127.00 | 124.36 | 127.00 | 1,839,970 |
| 27 Apr 23 |
124.80000 -0.20 |
125.60 | 123.00 | 123.00 | 1,304,348 |
| 26 Apr 23 |
125.00000 -1.80 |
127.80 | 123.60 | 126.40 | 1,934,307 |
| 25 Apr 23 |
126.80000 +1.80 |
127.00 | 124.00 | 124.40 | 1,719,757 |
| 24 Apr 23 |
125.00000 +1.60 |
125.40 | 118.80 | 120.60 | 2,726,614 |
| 21 Apr 23 |
123.40000 -0.20 |
125.40 | 119.86 | 120.00 | 1,183,169 |
| 20 Apr 23 |
123.60000 -0.40 |
126.00 | 121.95 | 126.00 | 1,952,219 |
| 19 Apr 23 |
124.00000 +1.60 |
124.00 | 119.00 | 119.00 | 4,966,526 |
| 18 Apr 23 |
122.40000 -0.20 |
122.60 | 121.60 | 122.60 | 742,440 |
| 17 Apr 23 |
122.60000 +1.00 |
122.72 | 114.60 | 117.20 | 1,333,474 |
| 14 Apr 23 |
121.60000 +0.60 |
123.60 | 118.00 | 123.60 | 732,250 |
| 13 Apr 23 |
121.00000 +2.00 |
123.20 | 115.00 | 119.40 | 1,220,547 |
| 12 Apr 23 |
119.00000 -0.20 |
121.40 | 117.40 | 121.40 | 602,435 |
| 11 Apr 23 |
119.20000 -1.60 |
121.40 | 118.40 | 120.20 | 725,754 |
| 06 Apr 23 |
120.80000 +1.00 |
121.40 | 114.00 | 114.00 | 569,746 |
| 05 Apr 23 |
119.80000 -2.00 |
125.80 | 119.00 | 122.00 | 891,106 |
| 04 Apr 23 |
121.80000 -0.60 |
123.20 | 121.71 | 123.00 | 593,189 |
| 03 Apr 23 |
122.40000 +0.40 |
124.49 | 121.20 | 122.60 | 726,565 |
| 31 Mar 23 |
122.00000 -0.60 |
123.60 | 122.00 | 122.80 | 881,541 |
| 30 Mar 23 |
122.60000 -0.60 |
124.20 | 122.00 | 122.00 | 1,033,243 |
| 29 Mar 23 |
123.20000 +1.20 |
123.40 | 121.60 | 122.40 | 862,851 |
| 28 Mar 23 |
122.00000 -1.40 |
125.40 | 120.60 | 124.60 | 1,396,863 |
| 27 Mar 23 |
123.40000 -0.20 |
126.00 | 122.40 | 123.60 | 2,013,608 |
| 24 Mar 23 |
123.60000 +0.20 |
123.60 | 119.00 | 119.00 | 4,507,714 |
| 23 Mar 23 |
123.40000 +2.40 |
124.00 | 120.80 | 121.40 | 1,686,412 |
| 22 Mar 23 |
121.00000 +0.40 |
124.00 | 119.20 | 124.00 | 1,323,044 |
| 21 Mar 23 |
120.60000 +1.80 |
120.60 | 118.72 | 120.40 | 979,232 |
| 20 Mar 23 |
118.80000 +1.20 |
119.20 | 115.20 | 117.20 | 793,938 |
| 17 Mar 23 |
117.60000 -1.60 |
121.00 | 117.60 | 121.00 | 2,724,084 |
| 16 Mar 23 |
119.20000 +1.00 |
121.00 | 118.60 | 120.80 | 1,138,281 |
| 15 Mar 23 |
118.20000 -3.00 |
123.60 | 114.40 | 114.40 | 1,560,608 |
| 14 Mar 23 |
121.20000 +1.80 |
123.00 | 115.80 | 123.00 | 1,490,104 |
| 13 Mar 23 |
119.40000 -3.00 |
127.80 | 117.60 | 122.40 | 1,055,309 |
| 10 Mar 23 |
122.40000 -2.20 |
124.20 | 120.60 | 122.40 | 7,364,760 |
| 09 Mar 23 |
124.60000 -0.20 |
125.40 | 120.00 | 120.00 | 797,637 |
| 08 Mar 23 |
124.80000 -2.20 |
127.00 | 122.40 | 122.80 | 1,248,956 |
| 07 Mar 23 |
127.00000 +12.00 |
132.00 | 119.20 | 120.40 | 8,220,866 |
| 06 Mar 23 |
115.00000 +0.80 |
115.40 | 112.60 | 115.00 | 706,853 |
| 03 Mar 23 |
114.20000 +0.00 |
117.40 | 114.00 | 117.40 | 373,924 |
| 02 Mar 23 |
114.20000 +0.20 |
116.00 | 112.20 | 116.00 | 1,420,252 |
| 01 Mar 23 |
114.00000 +0.20 |
117.20 | 110.32 | 113.60 | 821,920 |
| 28 Feb 23 |
113.80000 -1.40 |
116.20 | 113.20 | 114.60 | 1,794,073 |
| 27 Feb 23 |
115.20000 +2.80 |
115.20 | 112.02 | 112.20 | 772,147 |
| 24 Feb 23 |
112.40000 +0.80 |
112.40 | 111.00 | 112.00 | 651,071 |
| 23 Feb 23 |
111.60000 -0.40 |
112.40 | 104.60 | 112.00 | 531,269 |
| 22 Feb 23 |
112.00000 +0.20 |
112.00 | 111.00 | 112.00 | 670,462 |
| 21 Feb 23 |
111.80000 -0.20 |
112.00 | 111.00 | 111.80 | 530,020 |
| 20 Feb 23 |
112.00000 +0.00 |
112.40 | 102.80 | 112.00 | 708,942 |
| 17 Feb 23 |
112.00000 +0.00 |
112.00 | 110.00 | 110.20 | 753,158 |
| 16 Feb 23 |
112.00000 +0.00 |
112.05 | 111.20 | 111.40 | 1,186,798 |
| 15 Feb 23 |
112.00000 +0.00 |
112.40 | 109.66 | 112.00 | 1,542,089 |
| 14 Feb 23 |
112.00000 +0.00 |
112.60 | 110.00 | 110.00 | 1,350,602 |
| 13 Feb 23 |
112.00000 -1.20 |
114.00 | 111.40 | 112.00 | 1,036,248 |
| 10 Feb 23 |
113.20000 +0.00 |
114.00 | 112.00 | 114.00 | 288,806 |
| 09 Feb 23 |
113.20000 -0.80 |
114.00 | 111.86 | 113.40 | 414,256 |
| 08 Feb 23 |
114.00000 +2.20 |
114.20 | 111.20 | 111.60 | 289,420 |
| 07 Feb 23 |
111.80000 +0.20 |
113.80 | 110.00 | 111.80 | 3,086,523 |
| 06 Feb 23 |
111.60000 +0.00 |
117.20 | 110.40 | 117.20 | 998,748 |
| 03 Feb 23 |
111.60000 -1.20 |
113.80 | 111.40 | 112.20 | 795,015 |
| 02 Feb 23 |
112.80000 +0.80 |
113.40 | 110.00 | 110.00 | 1,734,330 |
| 01 Feb 23 |
112.00000 +0.00 |
113.40 | 110.00 | 110.00 | 776,248 |
| 31 Jan 23 |
112.00000 -0.60 |
115.00 | 111.40 | 115.00 | 1,127,558 |
| 30 Jan 23 |
112.60000 +1.80 |
112.60 | 109.60 | 110.40 | 831,106 |
| 27 Jan 23 |
110.80000 +0.20 |
111.00 | 109.80 | 110.00 | 435,638 |
| 26 Jan 23 |
110.60000 -1.80 |
112.00 | 109.60 | 111.00 | 1,058,380 |
| 25 Jan 23 |
112.40000 -1.60 |
114.00 | 108.69 | 110.00 | 924,897 |
| 24 Jan 23 |
114.00000 -0.40 |
118.60 | 113.24 | 118.60 | 1,728,246 |
| 23 Jan 23 |
114.40000 +0.20 |
122.00 | 111.00 | 111.00 | 1,426,105 |
| 20 Jan 23 |
114.20000 +0.20 |
119.00 | 113.20 | 119.00 | 685,607 |
| 19 Jan 23 |
114.00000 +0.00 |
120.00 | 112.18 | 120.00 | 432,226 |
| 18 Jan 23 |
114.00000 -2.20 |
120.00 | 114.00 | 116.60 | 547,589 |
| 17 Jan 23 |
116.20000 +1.00 |
118.00 | 113.80 | 118.00 | 2,377,760 |
| 16 Jan 23 |
115.20000 +0.60 |
117.60 | 110.00 | 113.60 | 576,592 |
| 13 Jan 23 |
114.60000 +0.80 |
115.40 | 113.40 | 113.40 | 820,096 |
| 12 Jan 23 |
113.80000 +0.00 |
115.00 | 113.00 | 115.00 | 918,630 |
| 11 Jan 23 |
113.80000 +2.60 |
115.20 | 109.28 | 111.40 | 735,613 |
| 10 Jan 23 |
111.20000 -2.40 |
115.00 | 106.20 | 115.00 | 989,880 |
| 09 Jan 23 |
113.60000 -0.40 |
119.20 | 108.80 | 108.80 | 2,078,066 |
| 06 Jan 23 |
114.00000 +1.20 |
114.40 | 109.80 | 111.60 | 540,089 |
| 05 Jan 23 |
112.80000 +2.80 |
113.74 | 108.00 | 110.20 | 1,066,682 |
| 04 Jan 23 |
110.00000 +0.60 |
112.00 | 109.25 | 112.00 | 1,018,550 |
| 03 Jan 23 |
109.40000 +0.80 |
109.60 | 101.00 | 104.00 | 1,423,264 |
| 30 Dec 22 |
108.60000 -1.00 |
110.40 | 107.80 | 109.40 | 330,561 |
| 29 Dec 22 |
109.60000 +0.20 |
114.00 | 107.58 | 114.00 | 285,218 |
| 28 Dec 22 |
109.40000 +0.40 |
109.40 | 107.20 | 108.00 | 677,194 |
| 23 Dec 22 |
109.00000 +0.40 |
109.00 | 105.60 | 105.60 | 185,397 |
| 22 Dec 22 |
108.60000 +0.80 |
109.00 | 107.20 | 108.20 | 407,714 |
| 21 Dec 22 |
107.80000 +0.80 |
108.40 | 105.00 | 106.20 | 638,854 |
| 20 Dec 22 |
107.00000 -0.40 |
108.40 | 106.80 | 107.00 | 461,655 |
| 19 Dec 22 |
107.40000 -2.00 |
109.40 | 105.80 | 107.00 | 845,699 |
| 16 Dec 22 |
109.40000 +3.20 |
111.00 | 105.20 | 111.00 | 6,337,490 |
| 15 Dec 22 |
106.20000 +0.00 |
111.00 | 105.73 | 111.00 | 1,053,005 |
| 14 Dec 22 |
106.20000 +0.00 |
106.60 | 105.20 | 105.60 | 707,036 |
| 13 Dec 22 |
106.20000 -0.40 |
107.20 | 101.20 | 104.60 | 2,077,741 |
| 12 Dec 22 |
106.60000 -1.60 |
108.67 | 102.40 | 105.80 | 1,065,412 |
| 09 Dec 22 |
108.20000 +1.00 |
111.00 | 106.20 | 107.20 | 367,674 |
| 08 Dec 22 |
107.20000 +0.20 |
109.00 | 105.00 | 105.00 | 845,190 |
| 07 Dec 22 |
107.00000 +1.40 |
107.00 | 102.80 | 105.00 | 1,149,857 |
| 06 Dec 22 |
105.60000 +0.20 |
106.20 | 103.60 | 105.20 | 1,241,546 |
| 05 Dec 22 |
105.40000 -1.00 |
107.00 | 101.40 | 103.80 | 712,507 |
| 02 Dec 22 |
106.40000 +1.60 |
107.40 | 102.11 | 106.20 | 457,210 |
| 01 Dec 22 |
104.80000 +0.40 |
110.20 | 104.00 | 105.80 | 809,405 |
| 30 Nov 22 |
104.40000 -2.20 |
113.60 | 103.60 | 109.20 | 1,487,228 |
| 29 Nov 22 |
106.60000 -0.80 |
109.00 | 106.00 | 109.00 | 919,188 |
| 28 Nov 22 |
107.40000 -1.00 |
109.00 | 105.20 | 105.20 | 677,179 |
| 25 Nov 22 |
108.40000 +2.00 |
108.40 | 105.80 | 107.40 | 445,928 |
| 24 Nov 22 |
106.40000 -0.40 |
112.00 | 106.20 | 112.00 | 1,361,636 |
| 23 Nov 22 |
106.80000 +0.00 |
108.00 | 104.00 | 104.00 | 763,849 |
| 22 Nov 22 |
106.80000 -0.20 |
111.80 | 105.60 | 111.80 | 1,283,572 |
| 21 Nov 22 |
107.00000 -2.40 |
109.60 | 105.20 | 107.00 | 1,390,336 |
| 18 Nov 22 |
109.40000 +0.40 |
111.23 | 108.40 | 109.00 | 807,678 |
| 17 Nov 22 |
109.00000 +0.60 |
110.00 | 108.00 | 110.00 | 1,722,828 |
| 16 Nov 22 |
108.40000 -2.60 |
113.60 | 107.60 | 112.60 | 2,351,541 |
| 15 Nov 22 |
111.00000 -1.80 |
114.00 | 109.80 | 110.00 | 588,488 |
| 14 Nov 22 |
112.80000 -0.20 |
114.60 | 110.40 | 112.80 | 496,614 |
| 11 Nov 22 |
113.00000 +0.60 |
114.80 | 109.00 | 109.00 | 881,512 |
| 10 Nov 22 |
112.40000 +1.00 |
113.00 | 106.33 | 109.00 | 1,571,792 |
| 09 Nov 22 |
111.40000 +15.70 |
112.40 | 109.40 | 111.20 | 562,464 |
| 14 Oct 22 |
95.70000 -0.20 |
98.40 | 95.70 | 96.80 | 614,540 |
| 13 Oct 22 |
95.90000 +2.80 |
98.00 | 92.40 | 98.00 | 672,981 |
| 12 Oct 22 |
93.10000 -0.50 |
94.12 | 92.70 | 92.80 | 2,011,754 |
| 11 Oct 22 |
93.60000 +0.80 |
97.30 | 92.80 | 97.30 | 593,504 |
| 10 Oct 22 |
92.80000 -4.00 |
96.10 | 91.04 | 96.10 | 634,402 |
| 07 Oct 22 |
96.80000 -0.50 |
98.80 | 95.10 | 95.10 | 459,535 |
| 06 Oct 22 |
97.30000 +1.40 |
102.60 | 95.60 | 99.20 | 556,523 |
| 05 Oct 22 |
95.90000 -3.00 |
99.70 | 95.60 | 99.10 | 2,139,669 |
| 04 Oct 22 |
98.90000 +3.20 |
98.90 | 93.70 | 94.10 | 1,331,400 |
| 03 Oct 22 |
95.70000 +0.40 |
96.70 | 91.48 | 91.50 | 573,523 |
| 30 Sep 22 |
95.30000 +2.20 |
95.40 | 90.70 | 90.70 | 1,012,598 |
| 29 Sep 22 |
93.10000 -2.10 |
95.59 | 90.76 | 95.20 | 1,142,752 |
| 28 Sep 22 |
95.20000 +0.70 |
95.20 | 91.50 | 92.30 | 2,095,191 |
| 27 Sep 22 |
94.50000 -0.90 |
95.70 | 94.50 | 94.90 | 1,159,585 |
| 26 Sep 22 |
95.40000 -4.00 |
102.74 | 93.50 | 98.20 | 941,673 |
| 23 Sep 22 |
99.40000 -3.40 |
110.88 | 98.90 | 105.20 | 735,469 |
| 22 Sep 22 |
102.80000 -0.80 |
105.00 | 101.40 | 104.00 | 389,622 |
| 21 Sep 22 |
103.60000 +1.20 |
107.20 | 101.60 | 106.80 | 1,329,746 |
| 20 Sep 22 |
102.40000 -1.40 |
105.00 | 100.00 | 100.00 | 649,637 |
| 16 Sep 22 |
103.80000 -0.80 |
104.00 | 102.40 | 102.80 | 1,764,453 |
| 15 Sep 22 |
104.60000 -1.40 |
109.00 | 103.47 | 106.20 | 1,306,884 |
| 14 Sep 22 |
106.00000 +0.00 |
111.60 | 104.80 | 111.60 | 1,295,309 |
| 13 Sep 22 |
106.00000 -2.60 |
109.43 | 105.80 | 107.80 | 734,946 |
| 12 Sep 22 |
108.60000 +3.80 |
109.60 | 105.32 | 105.60 | 1,200,306 |
| 09 Sep 22 |
104.80000 -1.00 |
107.20 | 100.80 | 100.80 | 534,948 |
| 08 Sep 22 |
105.80000 +0.40 |
106.40 | 104.60 | 106.40 | 610,294 |
| 07 Sep 22 |
105.40000 -0.40 |
109.20 | 103.15 | 105.00 | 487,483 |
| 06 Sep 22 |
105.80000 +2.20 |
107.80 | 104.60 | 105.00 | 674,642 |
| 05 Sep 22 |
103.60000 -1.80 |
107.20 | 102.00 | 105.60 | 888,801 |
| 02 Sep 22 |
105.40000 +0.20 |
112.00 | 104.00 | 108.20 | 1,746,800 |
| 01 Sep 22 |
105.20000 -2.40 |
109.00 | 104.40 | 109.00 | 1,118,035 |
| 31 Aug 22 |
107.60000 -1.20 |
111.20 | 106.00 | 109.60 | 1,291,875 |
| 30 Aug 22 |
108.80000 -0.40 |
114.00 | 107.80 | 114.00 | 735,374 |
| 26 Aug 22 |
109.20000 -0.80 |
111.00 | 108.20 | 108.20 | 326,813 |
| 25 Aug 22 |
110.00000 +0.00 |
112.59 | 109.00 | 109.00 | 2,372,307 |
| 24 Aug 22 |
110.00000 +0.60 |
111.20 | 107.80 | 109.40 | 715,192 |
| 23 Aug 22 |
109.40000 -3.00 |
112.20 | 108.40 | 111.20 | 727,328 |
| 22 Aug 22 |
112.40000 -1.20 |
114.00 | 111.40 | 114.00 | 737,889 |
| 19 Aug 22 |
113.60000 -1.60 |
119.80 | 111.40 | 114.60 | 468,308 |
| 18 Aug 22 |
115.20000 -1.00 |
116.60 | 114.20 | 114.20 | 656,923 |
| 17 Aug 22 |
116.20000 +0.40 |
120.00 | 112.20 | 118.80 | 737,402 |
| 16 Aug 22 |
115.80000 -0.80 |
120.00 | 114.69 | 120.00 | 570,319 |
| 15 Aug 22 |
116.60000 -0.20 |
119.80 | 115.60 | 116.20 | 340,992 |
| 12 Aug 22 |
116.80000 -0.40 |
117.40 | 115.20 | 115.20 | 546,040 |
| 11 Aug 22 |
117.20000 +1.40 |
117.40 | 115.40 | 115.40 | 857,106 |
| 10 Aug 22 |
115.80000 +0.20 |
115.80 | 113.60 | 113.60 | 492,205 |
| 09 Aug 22 |
115.60000 -0.80 |
119.80 | 114.60 | 116.20 | 906,570 |
| 08 Aug 22 |
116.40000 -0.40 |
118.00 | 115.40 | 118.00 | 799,799 |
| 05 Aug 22 |
116.80000 +0.00 |
117.72 | 111.80 | 117.20 | 344,005 |
| 04 Aug 22 |
116.80000 +0.60 |
118.80 | 115.24 | 116.80 | 11,552,514 |
| 03 Aug 22 |
116.20000 +1.00 |
116.60 | 114.20 | 116.60 | 2,305,812 |
| 02 Aug 22 |
115.20000 -0.60 |
116.80 | 114.00 | 114.00 | 716,256 |
| 01 Aug 22 |
115.80000 -0.60 |
118.00 | 111.00 | 111.00 | 555,228 |
| 29 Jul 22 |
116.40000 +1.00 |
119.30 | 114.60 | 116.80 | 738,072 |
| 28 Jul 22 |
115.40000 +1.40 |
120.00 | 114.26 | 114.60 | 26,390,424 |
| 27 Jul 22 |
114.00000 +0.20 |
115.54 | 113.60 | 115.20 | 1,676,228 |
| 26 Jul 22 |
113.80000 -1.20 |
116.80 | 111.12 | 115.40 | 1,163,713 |
| 25 Jul 22 |
115.00000 +2.00 |
118.00 | 108.40 | 112.40 | 2,051,347 |
| 22 Jul 22 |
113.00000 +1.20 |
113.60 | 110.00 | 111.00 | 2,748,811 |
| 21 Jul 22 |
111.80000 +0.80 |
113.60 | 106.40 | 106.40 | 466,109 |
| 20 Jul 22 |
111.00000 +0.40 |
115.40 | 109.68 | 113.20 | 538,569 |
| 19 Jul 22 |
110.60000 +5.40 |
110.80 | 104.40 | 110.00 | 1,112,495 |
| 18 Jul 22 |
105.20000 -2.80 |
108.20 | 103.20 | 106.40 | 1,799,443 |
| 15 Jul 22 |
108.00000 +2.60 |
110.40 | 104.40 | 110.40 | 583,286 |
| 14 Jul 22 |
105.40000 +0.40 |
106.20 | 104.00 | 104.00 | 819,904 |
| 13 Jul 22 |
105.00000 -3.00 |
112.80 | 105.00 | 112.80 | 542,276 |
| 12 Jul 22 |
108.00000 +0.00 |
112.60 | 107.20 | 112.60 | 600,989 |
| 11 Jul 22 |
108.00000 -0.80 |
117.40 | 106.60 | 117.40 | 716,090 |
| 08 Jul 22 |
108.80000 -0.40 |
110.72 | 108.00 | 109.60 | 289,922 |
| 07 Jul 22 |
109.20000 +0.40 |
110.40 | 108.00 | 108.80 | 245,057 |
| 06 Jul 22 |
108.80000 +0.40 |
112.00 | 108.20 | 109.60 | 590,245 |
| 05 Jul 22 |
108.40000 -3.60 |
112.60 | 107.20 | 112.00 | 483,706 |
| 04 Jul 22 |
112.00000 +0.80 |
112.80 | 111.20 | 111.20 | 598,506 |
| 01 Jul 22 |
111.20000 -1.60 |
117.80 | 111.20 | 117.80 | 502,393 |
| 30 Jun 22 |
112.80000 -2.80 |
116.80 | 112.00 | 115.60 | 554,280 |
| 29 Jun 22 |
115.60000 +0.20 |
118.80 | 113.80 | 118.80 | 714,712 |
| 28 Jun 22 |
115.40000 -1.20 |
118.60 | 115.20 | 118.60 | 686,220 |
| 27 Jun 22 |
116.60000 +1.60 |
117.60 | 114.40 | 114.80 | 446,759 |
| 24 Jun 22 |
115.00000 +0.80 |
115.40 | 113.40 | 113.40 | 659,254 |
| 23 Jun 22 |
114.20000 +0.00 |
115.60 | 113.00 | 114.40 | 691,826 |
| 22 Jun 22 |
114.20000 +0.00 |
114.20 | 110.68 | 113.20 | 1,731,162 |
| 21 Jun 22 |
114.20000 -3.00 |
118.40 | 112.40 | 112.40 | 692,525 |
| 20 Jun 22 |
117.20000 -1.20 |
120.00 | 117.20 | 118.60 | 611,256 |
| 17 Jun 22 |
118.40000 +0.00 |
119.80 | 112.80 | 114.40 | 2,324,057 |
| 16 Jun 22 |
118.40000 +0.20 |
119.80 | 116.80 | 119.40 | 4,583,372 |
| 15 Jun 22 |
118.20000 +0.00 |
122.00 | 117.60 | 122.00 | 697,221 |
| 14 Jun 22 |
118.20000 -0.80 |
121.00 | 117.20 | 118.20 | 2,425,006 |
| 13 Jun 22 |
119.00000 -0.80 |
119.80 | 116.80 | 118.00 | 481,336 |
| 10 Jun 22 |
119.80000 -0.20 |
120.20 | 117.00 | 117.00 | 836,649 |
| 09 Jun 22 |
120.00000 +1.40 |
120.40 | 116.20 | 118.20 | 1,182,036 |
| 08 Jun 22 |
118.60000 -2.20 |
121.20 | 114.80 | 114.80 | 546,858 |
| 07 Jun 22 |
120.80000 +0.80 |
121.40 | 114.80 | 114.80 | 1,233,683 |
| 06 Jun 22 |
120.00000 +1.00 |
124.40 | 118.00 | 124.40 | 448,451 |
| 01 Jun 22 |
119.00000 +0.60 |
119.60 | 117.40 | 117.40 | 564,661 |
| 31 May 22 |
118.40000 -0.60 |
119.60 | 113.20 | 113.20 | 2,758,339 |
| 30 May 22 |
119.00000 -0.20 |
121.79 | 117.40 | 119.20 | 871,603 |
| 27 May 22 |
119.20000 +0.20 |
120.00 | 117.80 | 120.00 | 704,961 |
| 26 May 22 |
119.00000 -1.20 |
120.67 | 114.60 | 114.60 | 365,438 |
| 25 May 22 |
120.20000 +1.20 |
122.22 | 118.80 | 120.80 | 1,129,859 |
| 24 May 22 |
119.00000 +0.00 |
121.00 | 117.80 | 120.00 | 67,949,400 |
| 23 May 22 |
119.00000 +0.00 |
122.40 | 118.80 | 120.00 | 1,576,155 |
| 20 May 22 |
119.00000 +1.60 |
120.00 | 117.60 | 119.60 | 2,776,672 |
| 19 May 22 |
117.40000 +0.00 |
118.20 | 114.80 | 116.80 | 2,504,651 |
| 18 May 22 |
117.40000 +10.80 |
124.80 | 107.75 | 110.20 | 4,836,124 |
| 17 May 22 |
106.60000 +1.20 |
110.60 | 104.60 | 110.60 | 1,034,438 |
| 16 May 22 |
105.40000 -2.00 |
107.80 | 102.00 | 102.00 | 482,891 |
| 13 May 22 |
107.40000 +4.40 |
107.60 | 103.60 | 104.00 | 1,781,704 |
| 12 May 22 |
103.00000 -0.40 |
104.49 | 101.60 | 102.20 | 811,488 |
| 11 May 22 |
103.40000 -1.40 |
106.00 | 100.20 | 104.60 | 912,825 |
| 10 May 22 |
104.80000 +0.80 |
105.40 | 100.00 | 100.00 | 801,830 |
| 09 May 22 |
104.00000 -4.20 |
108.20 | 103.60 | 108.20 | 789,203 |
| 06 May 22 |
108.20000 +0.40 |
114.60 | 106.20 | 109.60 | 851,261 |
| 05 May 22 |
107.80000 -2.00 |
111.00 | 107.80 | 110.80 | 696,862 |
| 04 May 22 |
109.80000 -2.00 |
111.50 | 109.20 | 111.20 | 723,208 |
| 03 May 22 |
111.80000 +0.80 |
116.00 | 109.80 | 116.00 | 1,168,290 |
| 29 Apr 22 |
111.00000 -2.00 |
113.80 | 110.20 | 112.00 | 1,064,327 |
| 28 Apr 22 |
113.00000 +0.00 |
118.60 | 108.20 | 113.40 | 952,992 |
| 27 Apr 22 |
113.00000 -1.80 |
115.20 | 112.80 | 115.00 | 682,203 |
| 26 Apr 22 |
114.80000 -1.20 |
117.60 | 114.80 | 116.60 | 1,288,668 |
| 25 Apr 22 |
116.00000 -0.60 |
117.40 | 113.00 | 115.60 | 1,076,591 |
| 22 Apr 22 |
116.60000 +1.20 |
117.53 | 114.71 | 114.80 | 780,951 |
| 21 Apr 22 |
115.40000 -1.20 |
116.52 | 111.00 | 111.00 | 966,119 |
| 20 Apr 22 |
116.60000 +0.00 |
117.40 | 112.20 | 112.20 | 935,144 |
| 19 Apr 22 |
116.60000 -3.40 |
125.00 | 116.20 | 125.00 | 794,619 |
| 14 Apr 22 |
120.00000 +0.20 |
120.40 | 114.20 | 114.20 | 667,110 |
| 13 Apr 22 |
119.80000 -1.20 |
120.60 | 115.80 | 115.80 | 488,356 |
| 12 Apr 22 |
121.00000 -3.60 |
124.60 | 119.40 | 122.00 | 784,523 |
| 11 Apr 22 |
124.60000 -2.20 |
128.20 | 123.40 | 128.20 | 485,219 |
| 08 Apr 22 |
126.80000 +1.00 |
127.20 | 120.00 | 120.00 | 1,534,563 |
| 07 Apr 22 |
125.80000 +1.40 |
127.80 | 124.40 | 124.40 | 1,294,604 |
| 06 Apr 22 |
124.40000 +7.00 |
127.80 | 118.60 | 118.60 | 3,284,773 |
| 05 Apr 22 |
117.40000 +0.20 |
120.00 | 115.80 | 120.00 | 1,964,332 |
| 04 Apr 22 |
117.20000 +1.60 |
117.20 | 115.40 | 115.40 | 530,562 |
| 01 Apr 22 |
115.60000 +1.60 |
118.20 | 113.80 | 118.20 | 414,958 |
| 31 Mar 22 |
114.00000 -2.40 |
116.40 | 113.70 | 115.20 | 1,579,723 |
| 30 Mar 22 |
116.40000 -3.00 |
120.60 | 115.00 | 118.20 | 753,115 |
| 29 Mar 22 |
119.40000 +2.40 |
119.40 | 116.04 | 116.60 | 1,220,023 |
| 28 Mar 22 |
117.00000 -1.20 |
119.00 | 117.00 | 117.40 | 525,291 |
| 25 Mar 22 |
118.20000 +2.40 |
118.20 | 111.60 | 115.00 | 763,398 |
| 24 Mar 22 |
115.80000 +1.40 |
115.80 | 113.20 | 115.40 | 991,960 |
| 23 Mar 22 |
114.40000 +0.20 |
114.40 | 110.00 | 110.00 | 654,075 |
| 22 Mar 22 |
114.20000 +2.40 |
114.40 | 111.49 | 112.00 | 2,017,908 |
| 21 Mar 22 |
111.80000 -1.20 |
112.60 | 111.00 | 111.00 | 497,633 |
| 18 Mar 22 |
113.00000 +2.00 |
113.60 | 106.20 | 106.20 | 1,790,414 |
| 17 Mar 22 |
111.00000 +1.00 |
114.00 | 109.40 | 114.00 | 502,870 |
| 16 Mar 22 |
110.00000 +2.40 |
111.20 | 107.80 | 110.00 | 1,831,307 |
| 15 Mar 22 |
107.60000 +1.20 |
108.00 | 105.00 | 105.60 | 1,056,455 |
| 14 Mar 22 |
106.40000 +1.40 |
106.80 | 104.20 | 105.80 | 1,333,694 |
| 11 Mar 22 |
105.00000 -0.40 |
107.40 | 100.20 | 100.20 | 2,167,255 |
| 10 Mar 22 |
105.40000 +4.20 |
105.40 | 100.33 | 101.40 | 978,088 |
| 09 Mar 22 |
101.20000 +2.90 |
102.00 | 97.80 | 102.00 | 1,678,235 |
| 08 Mar 22 |
98.30000 -0.70 |
100.20 | 97.17 | 100.00 | 789,088 |
| 07 Mar 22 |
99.00000 -1.80 |
101.00 | 95.42 | 100.20 | 3,032,449 |
| 04 Mar 22 |
100.80000 -1.80 |
103.38 | 99.60 | 102.00 | 2,879,545 |
| 03 Mar 22 |
102.60000 -1.20 |
104.49 | 102.40 | 103.00 | 1,050,520 |
| 02 Mar 22 |
103.80000 -3.20 |
107.54 | 103.80 | 107.00 | 812,302 |
| 01 Mar 22 |
107.00000 -2.80 |
110.80 | 107.00 | 110.80 | 901,041 |
| 28 Feb 22 |
109.80000 +0.80 |
110.80 | 109.00 | 109.80 | 1,204,846 |
| 25 Feb 22 |
109.00000 +0.40 |
110.79 | 108.20 | 110.00 | 840,148 |
| 24 Feb 22 |
108.60000 -4.40 |
113.20 | 108.60 | 111.20 | 1,352,474 |
| 23 Feb 22 |
113.00000 -0.80 |
114.40 | 112.80 | 113.80 | 1,378,051 |
| 22 Feb 22 |
113.80000 -0.60 |
113.80 | 111.80 | 113.00 | 807,262 |
| 21 Feb 22 |
114.40000 -1.00 |
116.00 | 112.80 | 116.00 | 500,525 |
| 18 Feb 22 |
115.40000 +1.60 |
116.00 | 113.40 | 116.00 | 791,353 |
| 17 Feb 22 |
113.80000 -0.20 |
116.00 | 112.80 | 116.00 | 894,302 |
| 16 Feb 22 |
114.00000 +0.00 |
115.20 | 113.30 | 114.00 | 2,155,088 |
| 15 Feb 22 |
114.00000 -1.60 |
117.00 | 114.00 | 115.82 | 643,113 |
| 14 Feb 22 |
115.60000 -3.40 |
119.60 | 113.63 | 118.00 | 794,908 |
| 11 Feb 22 |
119.00000 +2.20 |
119.80 | 115.00 | 117.84 | 1,746,138 |
| 10 Feb 22 |
116.80000 +0.80 |
117.40 | 115.07 | 116.00 | 1,210,640 |
| 09 Feb 22 |
116.00000 +0.40 |
117.20 | 115.60 | 115.75 | 943,201 |
| 08 Feb 22 |
115.60000 -1.00 |
117.90 | 114.60 | 117.90 | 895,761 |
| 07 Feb 22 |
116.60000 +2.00 |
116.60 | 114.13 | 114.80 | 468,030 |
| 04 Feb 22 |
114.60000 -1.60 |
117.62 | 113.80 | 117.62 | 585,275 |
| 03 Feb 22 |
116.20000 +1.20 |
116.20 | 113.60 | 115.10 | 527,262 |
| 02 Feb 22 |
115.00000 -0.80 |
116.40 | 114.80 | 116.40 | 470,554 |
| 01 Feb 22 |
115.80000 -2.20 |
120.00 | 113.80 | 120.00 | 1,234,245 |
| 31 Jan 22 |
118.00000 +2.60 |
120.00 | 115.40 | 120.00 | 1,234,406 |
| 28 Jan 22 |
115.40000 +1.00 |
116.80 | 114.60 | 114.60 | 1,899,870 |
| 27 Jan 22 |
114.40000 -2.20 |
116.80 | 114.00 | 115.40 | 1,005,227 |
| 26 Jan 22 |
116.60000 -2.40 |
120.00 | 116.60 | 120.00 | 1,855,080 |
| 25 Jan 22 |
119.00000 -0.60 |
121.00 | 117.00 | 121.00 | 4,986,276 |
| 24 Jan 22 |
119.60000 -1.00 |
121.00 | 117.80 | 121.00 | 2,486,667 |
| 21 Jan 22 |
120.60000 +2.00 |
122.44 | 117.80 | 117.80 | 2,824,410 |
| 20 Jan 22 |
118.60000 +8.60 |
119.00 | 112.40 | 113.80 | 5,047,657 |
| 19 Jan 22 |
110.00000 -2.00 |
114.40 | 109.00 | 109.00 | 1,704,538 |
| 18 Jan 22 |
112.00000 -1.00 |
114.40 | 109.00 | 109.00 | 729,112 |
| 17 Jan 22 |
113.00000 -0.20 |
114.20 | 109.40 | 114.20 | 486,382 |
| 14 Jan 22 |
113.20000 +0.40 |
115.80 | 109.80 | 111.83 | 250,382 |
| 13 Jan 22 |
112.80000 +0.80 |
113.60 | 111.20 | 111.80 | 292,517 |
| 12 Jan 22 |
112.00000 +0.80 |
114.40 | 110.60 | 111.40 | 397,328 |
| 11 Jan 22 |
111.20000 -1.80 |
114.60 | 111.20 | 112.89 | 430,131 |
| 10 Jan 22 |
113.00000 +1.00 |
117.60 | 111.60 | 112.40 | 445,968 |
| 07 Jan 22 |
112.00000 -0.80 |
118.00 | 110.20 | 118.00 | 385,180 |
| 06 Jan 22 |
112.80000 -1.20 |
118.80 | 109.40 | 114.00 | 491,844 |
| 05 Jan 22 |
114.00000 -0.40 |
115.40 | 112.40 | 115.20 | 677,750 |
| 04 Jan 22 |
114.40000 +2.60 |
114.80 | 109.20 | 109.40 | 899,594 |
| 31 Dec 21 |
111.80000 +2.00 |
112.00 | 107.44 | 107.60 | 386,220 |
| 30 Dec 21 |
109.80000 +0.80 |
113.00 | 108.56 | 113.00 | 339,973 |
| 29 Dec 21 |
109.00000 +1.80 |
112.16 | 107.40 | 110.20 | 513,199 |
| 24 Dec 21 |
107.20000 -0.80 |
110.60 | 106.20 | 107.80 | 123,534 |
| 23 Dec 21 |
108.00000 -0.80 |
110.60 | 106.80 | 106.80 | 604,167 |
| 22 Dec 21 |
108.80000 +2.00 |
108.80 | 105.80 | 106.00 | 631,980 |
| 21 Dec 21 |
106.80000 -2.00 |
108.60 | 106.00 | 108.00 | 858,137 |
| 20 Dec 21 |
108.80000 +2.20 |
108.80 | 103.00 | 103.00 | 1,063,891 |
| 17 Dec 21 |
106.60000 +2.60 |
107.00 | 104.20 | 107.00 | 1,864,414 |
| 16 Dec 21 |
104.00000 +1.00 |
107.00 | 102.60 | 107.00 | 731,505 |
| 15 Dec 21 |
103.00000 -1.00 |
104.20 | 103.00 | 103.00 | 1,741,982 |
| 14 Dec 21 |
104.00000 +0.80 |
104.20 | 102.00 | 102.00 | 1,441,197 |
| 13 Dec 21 |
103.20000 -2.00 |
105.40 | 102.00 | 102.00 | 616,001 |
| 10 Dec 21 |
105.20000 +0.20 |
106.00 | 104.60 | 105.00 | 817,159 |
| 09 Dec 21 |
105.00000 -0.20 |
106.92 | 104.80 | 105.40 | 1,267,418 |
| 08 Dec 21 |
105.20000 +0.60 |
106.60 | 103.80 | 103.80 | 941,390 |
| 07 Dec 21 |
104.60000 -0.40 |
106.20 | 103.60 | 103.60 | 1,827,677 |
| 06 Dec 21 |
105.00000 +0.00 |
106.55 | 105.00 | 106.00 | 719,269 |
| 03 Dec 21 |
105.00000 +1.40 |
105.80 | 103.40 | 103.40 | 813,092 |
| 02 Dec 21 |
103.60000 -0.40 |
104.22 | 103.00 | 103.00 | 890,610 |
| 01 Dec 21 |
104.00000 +1.00 |
104.80 | 103.00 | 103.60 | 886,063 |
| 30 Nov 21 |
103.00000 -0.80 |
104.20 | 101.60 | 102.20 | 2,506,787 |
| 29 Nov 21 |
103.80000 +0.80 |
104.80 | 103.20 | 104.40 | 1,087,078 |
| 26 Nov 21 |
103.00000 -1.00 |
104.20 | 101.80 | 103.20 | 1,353,021 |
| 25 Nov 21 |
104.00000 -0.20 |
109.80 | 103.60 | 109.80 | 1,288,343 |
| 24 Nov 21 |
104.20000 +0.00 |
107.00 | 103.98 | 107.00 | 2,471,330 |
| 23 Nov 21 |
104.20000 +0.60 |
104.40 | 103.00 | 103.00 | 1,613,662 |
| 22 Nov 21 |
103.60000 -0.60 |
108.40 | 103.60 | 108.40 | 2,043,545 |
| 19 Nov 21 |
104.20000 -1.80 |
106.00 | 102.10 | 105.40 | 3,192,596 |
| 18 Nov 21 |
106.00000 -1.80 |
108.80 | 106.00 | 107.00 | 3,157,801 |
| 17 Nov 21 |
107.80000 -1.40 |
110.07 | 107.60 | 108.00 | 3,008,216 |
| 16 Nov 21 |
109.20000 -5.00 |
114.20 | 106.60 | 114.20 | 3,966,113 |
| 15 Nov 21 |
114.20000 +3.00 |
119.80 | 110.20 | 116.40 | 1,142,883 |
| 12 Nov 21 |
111.20000 +0.40 |
113.00 | 110.40 | 113.00 | 686,448 |
| 11 Nov 21 |
110.80000 +1.80 |
111.20 | 107.00 | 107.00 | 708,176 |
| 10 Nov 21 |
109.00000 +0.40 |
110.60 | 107.00 | 110.40 | 3,441,615 |
| 09 Nov 21 |
108.60000 +1.20 |
112.20 | 107.40 | 110.20 | 845,123 |
| 08 Nov 21 |
107.40000 -1.20 |
116.40 | 106.52 | 108.20 | 3,574,799 |
| 05 Nov 21 |
108.60000 +0.00 |
110.80 | 107.40 | 108.80 | 520,130 |
| 04 Nov 21 |
108.60000 +0.40 |
110.00 | 107.20 | 107.20 | 903,901 |
| 03 Nov 21 |
108.20000 +0.80 |
111.26 | 106.46 | 107.60 | 743,138 |
| 02 Nov 21 |
107.40000 -0.80 |
109.00 | 105.00 | 105.00 | 1,242,070 |
| 01 Nov 21 |
108.20000 -1.60 |
112.80 | 108.20 | 112.60 | 717,528 |
| 29 Oct 21 |
109.80000 -1.20 |
111.40 | 109.00 | 111.40 | 982,442 |
| 28 Oct 21 |
111.00000 -1.80 |
115.00 | 110.40 | 115.00 | 462,723 |
| 27 Oct 21 |
112.80000 +2.20 |
113.00 | 109.80 | 109.80 | 1,087,691 |
| 26 Oct 21 |
110.60000 -2.40 |
115.00 | 109.00 | 112.40 | 1,102,055 |
| 25 Oct 21 |
113.00000 +1.80 |
115.40 | 110.00 | 115.20 | 1,042,788 |
| 22 Oct 21 |
111.20000 +3.80 |
111.80 | 105.00 | 105.00 | 1,801,122 |
| 21 Oct 21 |
107.40000 -0.60 |
108.20 | 106.00 | 107.80 | 1,026,809 |
| 20 Oct 21 |
108.00000 -2.00 |
111.40 | 108.00 | 111.00 | 543,777 |
| 19 Oct 21 |
110.00000 -2.00 |
112.03 | 110.00 | 112.00 | 1,087,220 |
| 18 Oct 21 |
112.00000 +1.40 |
116.20 | 110.60 | 116.20 | 916,906 |
| 15 Oct 21 |
110.60000 -1.40 |
113.00 | 110.40 | 113.00 | 1,204,595 |
| 14 Oct 21 |
112.00000 +1.40 |
112.00 | 108.80 | 111.20 | 1,119,218 |
| 13 Oct 21 |
110.60000 -1.40 |
112.80 | 109.80 | 109.80 | 1,098,075 |
| 12 Oct 21 |
112.00000 -2.00 |
119.20 | 110.40 | 114.80 | 1,680,860 |
| 11 Oct 21 |
114.00000 +0.40 |
114.40 | 112.40 | 112.40 | 823,707 |
| 08 Oct 21 |
113.60000 +2.20 |
114.00 | 111.20 | 111.40 | 3,551,872 |
| 07 Oct 21 |
111.40000 +0.40 |
114.60 | 110.60 | 112.80 | 990,805 |
| 06 Oct 21 |
111.00000 -2.20 |
115.00 | 109.80 | 112.40 | 742,879 |
| 05 Oct 21 |
113.20000 +0.60 |
115.00 | 112.16 | 112.20 | 837,664 |
| 04 Oct 21 |
112.60000 -2.00 |
115.40 | 112.60 | 113.60 | 971,132 |
| 01 Oct 21 |
114.60000 -2.00 |
116.80 | 113.80 | 115.80 | 1,045,604 |
| 30 Sep 21 |
116.60000 -3.60 |
120.60 | 116.60 | 120.60 | 1,660,807 |
| 29 Sep 21 |
120.20000 +0.80 |
121.00 | 118.80 | 120.80 | 717,752 |
| 28 Sep 21 |
119.40000 +0.60 |
119.80 | 115.00 | 115.00 | 1,107,926 |
| 27 Sep 21 |
118.80000 +0.60 |
120.40 | 116.20 | 116.20 | 850,958 |
| 24 Sep 21 |
118.20000 -1.60 |
119.80 | 117.40 | 119.40 | 790,424 |
| 23 Sep 21 |
119.80000 +1.80 |
120.00 | 117.80 | 120.00 | 618,588 |
| 22 Sep 21 |
118.00000 -1.00 |
119.20 | 116.60 | 116.60 | 863,330 |
| 21 Sep 21 |
119.00000 +1.60 |
121.00 | 117.20 | 121.00 | 1,029,924 |
| 20 Sep 21 |
117.40000 -1.00 |
127.00 | 115.90 | 117.80 | 5,017,686 |
| 17 Sep 21 |
118.40000 -0.20 |
120.20 | 117.80 | 118.00 | 25,796,550 |
| 16 Sep 21 |
118.60000 +0.40 |
119.80 | 115.60 | 118.60 | 1,384,311 |
| 15 Sep 21 |
118.20000 -1.80 |
120.80 | 115.40 | 115.40 | 1,555,635 |
| 14 Sep 21 |
120.00000 -2.03 |
126.80 | 120.00 | 123.20 | 961,059 |
| 13 Sep 21 |
122.03200 +0.83 |
122.20 | 121.40 | 121.50 | 268,892 |
| 10 Sep 21 |
121.20000 -0.40 |
122.40 | 120.80 | 122.00 | 862,374 |
| 09 Sep 21 |
121.60000 +0.80 |
122.20 | 119.40 | 121.60 | 813,481 |
| 08 Sep 21 |
120.80000 -0.20 |
122.20 | 119.80 | 122.20 | 1,298,485 |
| 07 Sep 21 |
121.00000 -1.00 |
122.40 | 120.80 | 122.00 | 760,505 |
| 06 Sep 21 |
122.00000 +0.60 |
122.80 | 121.00 | 121.60 | 1,098,620 |
| 03 Sep 21 |
121.40000 +1.20 |
124.00 | 120.60 | 124.00 | 1,368,325 |
| 02 Sep 21 |
120.20000 -0.80 |
127.00 | 120.20 | 127.00 | 1,348,121 |
| 01 Sep 21 |
121.00000 +0.00 |
125.34 | 120.60 | 122.80 | 1,882,048 |
| 31 Aug 21 |
121.00000 +0.40 |
122.00 | 119.60 | 122.00 | 1,397,334 |
| 27 Aug 21 |
120.60000 +2.40 |
120.80 | 115.80 | 117.00 | 1,104,106 |
| 26 Aug 21 |
118.20000 -1.60 |
120.00 | 115.00 | 115.00 | 833,333 |
| 25 Aug 21 |
119.80000 +0.80 |
121.72 | 119.09 | 119.40 | 1,949,067 |
| 24 Aug 21 |
119.00000 +2.60 |
120.20 | 113.00 | 113.00 | 1,852,110 |
| 23 Aug 21 |
116.40000 +3.40 |
117.20 | 112.97 | 115.00 | 3,891,631 |
| 20 Aug 21 |
113.00000 +4.00 |
114.00 | 108.60 | 109.00 | 1,482,982 |
| 19 Aug 21 |
109.00000 -3.60 |
114.40 | 108.60 | 111.60 | 1,540,140 |
| 18 Aug 21 |
112.60000 -1.00 |
115.00 | 112.60 | 115.00 | 785,728 |
| 17 Aug 21 |
113.60000 -1.40 |
115.80 | 108.92 | 115.20 | 847,600 |
| 16 Aug 21 |
115.00000 +0.40 |
115.20 | 112.90 | 114.00 | 906,251 |
| 13 Aug 21 |
114.60000 +0.60 |
115.80 | 113.00 | 115.80 | 629,834 |
| 12 Aug 21 |
114.00000 +0.00 |
115.80 | 113.08 | 115.00 | 1,219,925 |
| 11 Aug 21 |
114.00000 +3.00 |
115.00 | 110.60 | 111.60 | 1,256,869 |
| 10 Aug 21 |
111.00000 -1.00 |
112.80 | 106.60 | 106.60 | 1,422,644 |
| 09 Aug 21 |
112.00000 +1.00 |
112.71 | 108.20 | 111.00 | 874,603 |
| 06 Aug 21 |
111.00000 -0.60 |
112.00 | 110.00 | 111.20 | 504,043 |
| 05 Aug 21 |
111.60000 +1.40 |
112.40 | 108.40 | 109.80 | 702,591 |
| 04 Aug 21 |
110.20000 -1.00 |
112.60 | 110.00 | 112.60 | 1,131,010 |
| 03 Aug 21 |
111.20000 +2.20 |
111.40 | 107.00 | 109.40 | 1,006,683 |
| 02 Aug 21 |
109.00000 -2.40 |
112.00 | 108.40 | 111.00 | 1,093,535 |
| 30 Jul 21 |
111.40000 +0.40 |
111.60 | 109.80 | 110.00 | 1,225,410 |
| 29 Jul 21 |
111.00000 +0.20 |
111.60 | 109.80 | 111.20 | 965,937 |
| 28 Jul 21 |
110.80000 -1.20 |
112.80 | 109.80 | 112.00 | 942,107 |
| 27 Jul 21 |
112.00000 +1.80 |
112.20 | 109.80 | 110.40 | 1,913,092 |
| 26 Jul 21 |
110.20000 +0.20 |
110.40 | 108.20 | 110.40 | 1,827,151 |
| 23 Jul 21 |
110.00000 +5.00 |
111.20 | 106.00 | 108.00 | 2,608,823 |
| 22 Jul 21 |
105.00000 -0.60 |
107.00 | 103.60 | 107.00 | 1,229,045 |
| 21 Jul 21 |
105.60000 +2.20 |
105.80 | 102.60 | 103.60 | 1,180,941 |
| 20 Jul 21 |
103.40000 +1.80 |
105.00 | 100.20 | 103.20 | 1,677,099 |
| 19 Jul 21 |
101.60000 -3.60 |
105.20 | 101.13 | 104.40 | 1,183,815 |
| 16 Jul 21 |
105.20000 -0.80 |
108.40 | 104.40 | 107.40 | 938,271 |
| 15 Jul 21 |
106.00000 +0.00 |
107.20 | 105.00 | 105.00 | 2,427,029 |
| 14 Jul 21 |
106.00000 -2.60 |
108.80 | 105.00 | 108.00 | 1,393,561 |
| 13 Jul 21 |
108.60000 +0.40 |
109.80 | 103.60 | 106.80 | 1,278,441 |
| 12 Jul 21 |
108.20000 -0.60 |
110.00 | 106.55 | 110.00 | 760,922 |
| 09 Jul 21 |
108.80000 -0.20 |
110.00 | 107.40 | 110.00 | 780,609 |
| 08 Jul 21 |
109.00000 -1.00 |
110.00 | 108.80 | 109.40 | 1,251,933 |
| 07 Jul 21 |
110.00000 +0.00 |
111.00 | 108.88 | 110.00 | 732,780 |
| 06 Jul 21 |
110.00000 -1.00 |
111.00 | 109.80 | 111.00 | 1,453,994 |
| 05 Jul 21 |
111.00000 +2.40 |
111.00 | 108.00 | 108.00 | 1,177,577 |
| 02 Jul 21 |
108.60000 +0.40 |
109.80 | 107.80 | 108.20 | 849,114 |
| 01 Jul 21 |
108.20000 -1.40 |
110.60 | 107.40 | 110.00 | 1,500,519 |
| 30 Jun 21 |
109.60000 -0.40 |
110.40 | 109.00 | 109.00 | 2,619,588 |
| 29 Jun 21 |
110.00000 +1.00 |
110.60 | 108.80 | 110.60 | 2,703,364 |
| 28 Jun 21 |
109.00000 +2.80 |
109.60 | 105.80 | 107.00 | 2,646,993 |
| 25 Jun 21 |
106.20000 +2.20 |
106.40 | 103.00 | 103.00 | 1,284,246 |
| 24 Jun 21 |
104.00000 -2.80 |
107.80 | 103.40 | 105.00 | 1,618,368 |
| 23 Jun 21 |
106.80000 +2.20 |
107.60 | 104.60 | 107.00 | 1,340,688 |
| 22 Jun 21 |
104.60000 +1.20 |
106.00 | 103.60 | 106.00 | 920,441 |
| 21 Jun 21 |
103.40000 -2.60 |
107.34 | 103.20 | 105.20 | 1,871,960 |
| 18 Jun 21 |
106.00000 -1.00 |
108.80 | 105.60 | 108.80 | 3,229,121 |
| 17 Jun 21 |
107.00000 -0.60 |
108.40 | 106.80 | 108.00 | 1,047,312 |
| 16 Jun 21 |
107.60000 +0.20 |
109.80 | 106.91 | 109.80 | 1,842,377 |
| 15 Jun 21 |
107.40000 -1.00 |
110.00 | 106.00 | 108.80 | 8,892,478 |
| 14 Jun 21 |
108.40000 -0.60 |
110.40 | 107.80 | 109.80 | 846,327 |
| 11 Jun 21 |
109.00000 +0.40 |
109.40 | 108.32 | 109.00 | 1,295,781 |
| 10 Jun 21 |
108.60000 -0.20 |
109.62 | 108.00 | 108.80 | 834,186 |
| 09 Jun 21 |
108.80000 -0.20 |
109.20 | 107.00 | 109.00 | 1,969,808 |
| 08 Jun 21 |
109.00000 -1.00 |
111.00 | 107.60 | 111.00 | 805,847 |
| 07 Jun 21 |
110.00000 -0.60 |
112.00 | 109.00 | 112.00 | 1,625,967 |
| 04 Jun 21 |
110.60000 +4.00 |
112.00 | 105.80 | 107.00 | 2,587,491 |
| 03 Jun 21 |
106.60000 +2.20 |
106.80 | 104.40 | 105.00 | 1,774,601 |
| 02 Jun 21 |
104.40000 -1.60 |
108.00 | 103.80 | 108.00 | 2,670,708 |
| 01 Jun 21 |
106.00000 +0.00 |
108.80 | 105.60 | 108.80 | 2,180,965 |
| 28 May 21 |
106.00000 -4.20 |
114.80 | 105.40 | 114.80 | 1,834,260 |
| 27 May 21 |
110.20000 +0.40 |
113.40 | 109.00 | 109.00 | 2,534,212 |
| 26 May 21 |
109.80000 -0.20 |
111.80 | 109.20 | 110.00 | 3,354,361 |
| 25 May 21 |
110.00000 +2.40 |
113.60 | 107.50 | 108.00 | 5,122,947 |
| 24 May 21 |
107.60000 +6.00 |
109.00 | 102.91 | 105.00 | 4,376,597 |
| 21 May 21 |
101.60000 +0.60 |
102.60 | 97.79 | 101.20 | 4,391,605 |
| 20 May 21 |
101.00000 -1.40 |
103.67 | 100.47 | 102.80 | 5,189,527 |
| 19 May 21 |
102.40000 +0.00 |
108.78 | 100.64 | 104.20 | 11,127,860 |
| 18 May 21 |
102.40000 -1.00 |
104.60 | 101.83 | 104.20 | 1,713,200 |
| 17 May 21 |
103.40000 -1.20 |
105.80 | 103.00 | 104.60 | 1,729,898 |
| 14 May 21 |
104.60000 +3.00 |
105.60 | 101.40 | 101.60 | 2,502,748 |
| 13 May 21 |
101.60000 +1.00 |
101.60 | 97.10 | 97.10 | 2,097,348 |
| 12 May 21 |
100.60000 +0.80 |
101.40 | 98.70 | 100.00 | 1,735,370 |
| 11 May 21 |
99.80000 +1.80 |
99.90 | 97.10 | 98.50 | 2,341,869 |
| 10 May 21 |
98.00000 +0.20 |
99.02 | 97.70 | 97.80 | 1,424,815 |
| 07 May 21 |
97.80000 +0.90 |
99.00 | 96.30 | 99.00 | 22,429,900 |
| 06 May 21 |
96.90000 +1.30 |
97.10 | 94.80 | 97.00 | 6,566,468 |
| 05 May 21 |
95.60000 -1.60 |
98.30 | 95.04 | 96.00 | 1,041,327 |
| 04 May 21 |
97.20000 -0.30 |
100.40 | 97.00 | 97.30 | 2,270,281 |
| 30 Apr 21 |
97.50000 +1.80 |
98.90 | 95.20 | 96.80 | 1,578,052 |
| 29 Apr 21 |
95.70000 +2.20 |
96.21 | 93.10 | 93.10 | 1,200,536 |
| 28 Apr 21 |
93.50000 +0.90 |
94.50 | 92.60 | 94.50 | 1,018,232 |
| 27 Apr 21 |
92.60000 -2.90 |
97.90 | 92.60 | 96.00 | 1,597,118 |
| 26 Apr 21 |
95.50000 +0.50 |
95.80 | 94.00 | 94.00 | 969,025 |
| 23 Apr 21 |
95.00000 -1.20 |
96.60 | 93.40 | 95.00 | 1,825,548 |
| 22 Apr 21 |
96.20000 -0.70 |
97.50 | 95.30 | 95.30 | 1,063,835 |
| 21 Apr 21 |
96.90000 +1.50 |
102.00 | 94.20 | 94.20 | 8,164,532 |
| 20 Apr 21 |
95.40000 -2.20 |
98.70 | 95.30 | 98.70 | 2,605,924 |
| 19 Apr 21 |
97.60000 +0.70 |
99.50 | 95.50 | 95.50 | 2,389,363 |
| 16 Apr 21 |
96.90000 +0.00 |
97.60 | 96.50 | 97.00 | 3,973,824 |
| 15 Apr 21 |
96.90000 +0.30 |
98.30 | 96.30 | 96.30 | 533,881 |
| 14 Apr 21 |
96.60000 -0.50 |
97.60 | 96.50 | 97.40 | 714,220 |
| 13 Apr 21 |
97.10000 +1.00 |
97.80 | 94.00 | 94.00 | 1,391,319 |
| 12 Apr 21 |
96.10000 -2.10 |
101.40 | 95.60 | 100.60 | 3,122,633 |
| 09 Apr 21 |
98.20000 -0.90 |
101.40 | 97.50 | 101.40 | 877,138 |
| 08 Apr 21 |
99.10000 +0.60 |
100.60 | 98.55 | 98.60 | 1,729,127 |
| 07 Apr 21 |
98.50000 -1.10 |
99.90 | 96.00 | 96.00 | 1,543,039 |
| 06 Apr 21 |
99.60000 +5.00 |
100.20 | 95.00 | 99.60 | 1,736,660 |
| 01 Apr 21 |
94.60000 -0.60 |
97.00 | 94.51 | 96.90 | 1,873,197 |
| 31 Mar 21 |
95.20000 -1.40 |
98.90 | 95.00 | 98.10 | 1,726,711 |
| 30 Mar 21 |
96.60000 -0.30 |
99.20 | 95.30 | 96.00 | 8,375,537 |
| 29 Mar 21 |
96.90000 -1.70 |
100.00 | 96.70 | 100.00 | 1,339,703 |
| 26 Mar 21 |
98.60000 +2.00 |
99.90 | 95.40 | 95.60 | 1,089,438 |
| 25 Mar 21 |
96.60000 -2.30 |
101.40 | 96.00 | 101.40 | 762,901 |
| 24 Mar 21 |
98.90000 -0.30 |
99.93 | 98.00 | 98.00 | 3,210,525 |
| 23 Mar 21 |
99.20000 -0.20 |
101.40 | 98.40 | 101.40 | 1,439,595 |
| 22 Mar 21 |
99.40000 +0.90 |
100.40 | 98.00 | 100.00 | 1,138,631 |
| 19 Mar 21 |
98.50000 +0.20 |
99.10 | 97.40 | 99.00 | 7,813,321 |
| 18 Mar 21 |
98.30000 +0.40 |
100.40 | 96.90 | 96.90 | 1,268,329 |
| 17 Mar 21 |
97.90000 -0.30 |
99.90 | 96.00 | 96.00 | 860,233 |
| 16 Mar 21 |
98.20000 -1.80 |
101.00 | 96.40 | 98.00 | 3,249,986 |
| 15 Mar 21 |
100.00000 +1.00 |
101.80 | 98.84 | 101.00 | 2,118,438 |
| 12 Mar 21 |
99.00000 +1.60 |
102.60 | 95.70 | 95.70 | 3,522,919 |
| 11 Mar 21 |
97.40000 +1.90 |
97.80 | 95.20 | 97.00 | 1,324,889 |
| 10 Mar 21 |
95.50000 +0.30 |
96.00 | 93.80 | 96.00 | 9,269,164 |
| 09 Mar 21 |
95.20000 +2.20 |
96.00 | 92.60 | 94.70 | 1,547,690 |
| 08 Mar 21 |
93.00000 -0.50 |
96.00 | 92.90 | 95.00 | 958,339 |
| 05 Mar 21 |
93.50000 +0.20 |
94.50 | 92.30 | 92.80 | 1,168,063 |
| 04 Mar 21 |
93.30000 +2.10 |
94.00 | 89.40 | 92.00 | 1,646,317 |
| 03 Mar 21 |
91.20000 +1.50 |
92.20 | 89.30 | 92.00 | 1,168,910 |
| 02 Mar 21 |
89.70000 +0.80 |
91.00 | 88.00 | 88.00 | 4,761,356 |
| 01 Mar 21 |
88.90000 -1.50 |
92.40 | 88.90 | 91.40 | 1,144,662 |
| 26 Feb 21 |
90.40000 -0.50 |
90.93 | 89.10 | 90.90 | 1,652,682 |
| 25 Feb 21 |
90.90000 -1.10 |
92.90 | 90.50 | 92.00 | 963,153 |
| 24 Feb 21 |
92.00000 +2.20 |
92.60 | 88.00 | 88.00 | 1,951,447 |
| 23 Feb 21 |
89.80000 +1.50 |
90.75 | 88.10 | 89.50 | 7,436,058 |
| 22 Feb 21 |
88.30000 -4.80 |
95.20 | 86.64 | 94.00 | 3,806,932 |
| 19 Feb 21 |
93.10000 +2.40 |
94.85 | 90.30 | 90.30 | 1,774,319 |
| 18 Feb 21 |
90.70000 +1.20 |
92.30 | 89.30 | 92.00 | 9,289,010 |
| 17 Feb 21 |
89.50000 -0.40 |
93.80 | 88.24 | 93.80 | 1,073,372 |
| 16 Feb 21 |
89.90000 +0.10 |
92.00 | 89.30 | 92.00 | 1,640,251 |
| 15 Feb 21 |
89.80000 -0.40 |
91.50 | 89.80 | 90.30 | 1,119,644 |
| 12 Feb 21 |
90.20000 -1.30 |
91.50 | 89.60 | 91.50 | 2,097,052 |
| 11 Feb 21 |
91.50000 -0.50 |
96.30 | 91.30 | 96.30 | 911,160 |
| 10 Feb 21 |
92.00000 -0.80 |
93.90 | 90.10 | 90.10 | 854,289 |
| 09 Feb 21 |
92.80000 -1.00 |
94.17 | 92.60 | 93.60 | 958,050 |
| 08 Feb 21 |
93.80000 +1.30 |
95.20 | 92.10 | 94.00 | 1,380,016 |
| 05 Feb 21 |
92.50000 +0.40 |
92.90 | 91.50 | 92.10 | 2,036,106 |
| 04 Feb 21 |
92.10000 -0.40 |
93.83 | 91.70 | 92.30 | 1,372,139 |
| 03 Feb 21 |
92.50000 +1.10 |
94.10 | 91.62 | 92.00 | 1,207,002 |
| 02 Feb 21 |
91.40000 +0.30 |
92.30 | 90.10 | 92.00 | 1,723,341 |
| 01 Feb 21 |
91.10000 -2.50 |
95.69 | 90.70 | 93.00 | 2,135,076 |
| 29 Jan 21 |
93.60000 +0.10 |
94.50 | 91.60 | 93.00 | 1,940,276 |
| 28 Jan 21 |
93.50000 -0.50 |
94.20 | 90.50 | 93.00 | 2,000,551 |
| 27 Jan 21 |
94.00000 -2.60 |
98.70 | 93.74 | 96.00 | 1,982,101 |
| 26 Jan 21 |
96.60000 -0.40 |
99.13 | 94.75 | 96.30 | 2,073,696 |
| 25 Jan 21 |
97.00000 +0.00 |
98.00 | 93.50 | 96.10 | 3,056,070 |
| 22 Jan 21 |
97.00000 -2.30 |
98.90 | 93.90 | 97.50 | 7,140,494 |
| 21 Jan 21 |
99.30000 +0.30 |
101.20 | 98.80 | 100.20 | 1,979,616 |
| 20 Jan 21 |
99.00000 -3.80 |
104.20 | 97.90 | 101.00 | 4,348,239 |
| 19 Jan 21 |
102.80000 -5.20 |
110.80 | 100.00 | 110.00 | 16,294,150 |
| 18 Jan 21 |
108.00000 -2.80 |
114.31 | 108.00 | 112.00 | 2,955,660 |
| 15 Jan 21 |
110.80000 +1.20 |
112.60 | 107.00 | 112.60 | 1,907,689 |
| 14 Jan 21 |
109.60000 +1.20 |
112.60 | 107.69 | 109.60 | 3,355,177 |
| 13 Jan 21 |
108.40000 +0.60 |
109.60 | 104.20 | 108.60 | 2,375,371 |
| 12 Jan 21 |
107.80000 -0.80 |
110.20 | 106.80 | 109.40 | 2,410,770 |
| 11 Jan 21 |
108.60000 +2.00 |
111.20 | 106.60 | 107.40 | 4,303,212 |
| 08 Jan 21 |
106.60000 +3.80 |
106.60 | 102.40 | 103.80 | 2,039,933 |
| 07 Jan 21 |
102.80000 -1.00 |
104.80 | 102.00 | 103.00 | 1,811,836 |
| 06 Jan 21 |
103.80000 +1.40 |
106.60 | 102.00 | 102.80 | 3,149,613 |
| 05 Jan 21 |
102.40000 +3.00 |
102.80 | 98.80 | 98.80 | 2,637,023 |
| 04 Jan 21 |
99.40000 -0.80 |
103.14 | 98.90 | 101.40 | 1,493,674 |
| 31 Dec 20 |
100.20000 -1.80 |
101.80 | 100.20 | 101.00 | 668,152 |
| 30 Dec 20 |
102.00000 +0.00 |
103.80 | 100.50 | 103.60 | 1,202,860 |
| 29 Dec 20 |
102.00000 +0.00 |
106.50 | 101.80 | 103.60 | 2,480,496 |
| 24 Dec 20 |
102.00000 +4.10 |
102.60 | 98.46 | 99.00 | 809,237 |
| 23 Dec 20 |
97.90000 +2.30 |
98.00 | 95.90 | 98.00 | 878,490 |
| 22 Dec 20 |
95.60000 -1.90 |
98.20 | 95.00 | 96.70 | 1,190,357 |
| 21 Dec 20 |
97.50000 -4.70 |
102.60 | 94.30 | 102.60 | 2,133,567 |
| 18 Dec 20 |
102.20000 +6.40 |
102.20 | 95.20 | 96.00 | 11,005,680 |
| 17 Dec 20 |
95.80000 +0.80 |
96.30 | 94.70 | 95.00 | 1,451,999 |
| 16 Dec 20 |
95.00000 +0.00 |
96.30 | 94.30 | 96.00 | 1,826,197 |
| 15 Dec 20 |
95.00000 -1.00 |
96.58 | 93.00 | 93.00 | 38,053,700 |
| 14 Dec 20 |
96.00000 +2.80 |
96.80 | 92.88 | 93.00 | 1,510,930 |
| 11 Dec 20 |
93.20000 -1.50 |
95.60 | 91.60 | 92.20 | 2,872,071 |
| 10 Dec 20 |
94.70000 +2.60 |
95.70 | 91.90 | 92.70 | 2,173,437 |
| 09 Dec 20 |
92.10000 +2.60 |
92.80 | 89.00 | 90.00 | 2,811,135 |
| 08 Dec 20 |
89.50000 +1.50 |
89.80 | 87.50 | 89.10 | 1,203,147 |
| 07 Dec 20 |
88.00000 -2.10 |
91.00 | 87.65 | 90.20 | 1,782,519 |
| 04 Dec 20 |
90.10000 +3.00 |
90.50 | 87.00 | 87.00 | 1,906,493 |
| 03 Dec 20 |
87.10000 +0.50 |
88.00 | 86.00 | 86.00 | 2,060,939 |
| 02 Dec 20 |
86.60000 -0.50 |
87.70 | 86.00 | 86.50 | 1,228,439 |
| 01 Dec 20 |
87.10000 -1.30 |
88.40 | 85.60 | 87.60 | 2,421,415 |
| 30 Nov 20 |
88.40000 +0.80 |
90.50 | 87.00 | 90.50 | 2,229,606 |
| 27 Nov 20 |
87.60000 +0.60 |
88.90 | 86.20 | 87.00 | 2,639,045 |
| 26 Nov 20 |
87.00000 -1.20 |
89.20 | 86.10 | 87.90 | 876,468 |
| 25 Nov 20 |
88.20000 +0.20 |
88.50 | 86.60 | 86.60 | 1,765,141 |
| 24 Nov 20 |
88.00000 +2.00 |
88.00 | 85.50 | 88.00 | 2,276,545 |
| 23 Nov 20 |
86.00000 -0.10 |
88.00 | 85.90 | 87.00 | 1,558,006 |
| 20 Nov 20 |
86.10000 -0.50 |
87.50 | 85.39 | 86.50 | 2,631,725 |
| 19 Nov 20 |
86.60000 -1.90 |
89.60 | 86.00 | 89.00 | 5,376,978 |
| 18 Nov 20 |
88.50000 -0.60 |
90.10 | 87.80 | 88.70 | 5,201,749 |
| 17 Nov 20 |
89.10000 -2.00 |
95.00 | 87.90 | 95.00 | 4,228,758 |
| 16 Nov 20 |
91.10000 -4.40 |
96.90 | 91.10 | 96.90 | 3,861,553 |
| 13 Nov 20 |
95.50000 +0.50 |
97.80 | 94.50 | 97.80 | 1,767,278 |
| 12 Nov 20 |
95.00000 +1.30 |
96.40 | 93.36 | 96.40 | 2,161,698 |
| 11 Nov 20 |
93.70000 +1.00 |
97.80 | 90.40 | 92.70 | 2,678,374 |
| 10 Nov 20 |
92.70000 -10.30 |
109.60 | 88.20 | 105.20 | 9,409,514 |
| 09 Nov 20 |
103.00000 -3.00 |
109.80 | 99.80 | 106.80 | 4,451,627 |
| 06 Nov 20 |
106.00000 +2.40 |
106.60 | 102.80 | 103.60 | 5,158,782 |
| 05 Nov 20 |
103.60000 +0.00 |
104.40 | 101.00 | 104.40 | 1,741,439 |
| 04 Nov 20 |
103.60000 +5.30 |
104.60 | 96.40 | 96.60 | 2,938,008 |
| 03 Nov 20 |
98.30000 +3.70 |
98.30 | 95.94 | 96.00 | 1,879,359 |
| 02 Nov 20 |
94.60000 +2.20 |
96.90 | 91.54 | 93.50 | 1,220,925 |
| 30 Oct 20 |
92.40000 +0.30 |
92.70 | 87.70 | 87.70 | 761,617 |
| 29 Oct 20 |
92.10000 +0.50 |
92.61 | 89.30 | 92.00 | 2,016,803 |
| 28 Oct 20 |
91.60000 -2.30 |
93.70 | 91.00 | 92.20 | 1,985,370 |
| 27 Oct 20 |
93.90000 -1.10 |
95.90 | 91.20 | 91.20 | 1,930,502 |
| 26 Oct 20 |
95.00000 +0.10 |
95.90 | 91.00 | 91.00 | 1,478,620 |
| 23 Oct 20 |
94.90000 +0.90 |
99.10 | 93.40 | 97.70 | 1,675,363 |
| 22 Oct 20 |
94.00000 +0.50 |
97.40 | 92.60 | 94.00 | 1,275,975 |
| 21 Oct 20 |
93.50000 +0.00 |
95.60 | 92.60 | 94.40 | 2,604,108 |
| 20 Oct 20 |
93.50000 -0.60 |
95.10 | 92.00 | 93.60 | 1,491,095 |
| 19 Oct 20 |
94.10000 +0.10 |
94.70 | 92.60 | 93.20 | 585,212 |
| 16 Oct 20 |
94.00000 -0.10 |
98.00 | 93.60 | 98.00 | 1,380,313 |
| 15 Oct 20 |
94.10000 -2.70 |
95.53 | 90.84 | 95.00 | 2,011,601 |
| 14 Oct 20 |
96.80000 -0.20 |
99.80 | 95.60 | 97.40 | 1,122,771 |
| 13 Oct 20 |
97.00000 -0.20 |
100.00 | 96.30 | 99.00 | 773,902 |
| 12 Oct 20 |
97.20000 +0.70 |
98.60 | 95.40 | 96.90 | 1,059,859 |
| 09 Oct 20 |
96.50000 +1.00 |
97.60 | 94.50 | 97.00 | 4,755,763 |
| 08 Oct 20 |
95.50000 -1.50 |
98.31 | 95.50 | 96.40 | 2,515,512 |
| 07 Oct 20 |
97.00000 -0.30 |
98.70 | 96.11 | 97.50 | 2,753,578 |
| 06 Oct 20 |
97.30000 -0.30 |
99.50 | 96.40 | 98.60 | 1,715,660 |
| 05 Oct 20 |
97.60000 -1.20 |
102.69 | 96.40 | 99.70 | 1,356,450 |
| 02 Oct 20 |
98.80000 -0.80 |
101.20 | 96.90 | 98.00 | 3,204,965 |
| 01 Oct 20 |
99.60000 +7.10 |
99.60 | 91.50 | 93.50 | 3,994,236 |
| 30 Sep 20 |
92.50000 +1.50 |
92.60 | 87.10 | 88.20 | 1,417,344 |
| 29 Sep 20 |
91.00000 -1.50 |
93.57 | 90.20 | 92.10 | 1,404,510 |
| 28 Sep 20 |
92.50000 +3.50 |
92.70 | 87.70 | 88.80 | 2,168,555 |
| 25 Sep 20 |
89.00000 -2.40 |
92.00 | 88.50 | 92.00 | 3,115,091 |
| 24 Sep 20 |
91.40000 +4.10 |
91.40 | 83.60 | 83.60 | 4,644,240 |
| 23 Sep 20 |
87.30000 +1.40 |
90.00 | 85.38 | 90.00 | 1,792,017 |
| 22 Sep 20 |
85.90000 +1.70 |
86.10 | 80.00 | 80.00 | 2,605,482 |
| 21 Sep 20 |
84.20000 -6.60 |
90.91 | 81.60 | 89.40 | 4,232,660 |
| 18 Sep 20 |
90.80000 +3.40 |
92.90 | 87.40 | 87.40 | 22,804,770 |
| 17 Sep 20 |
87.40000 +1.50 |
89.00 | 83.10 | 85.00 | 1,254,630 |
| 16 Sep 20 |
85.90000 -0.40 |
86.70 | 85.00 | 85.00 | 2,514,984 |
| 15 Sep 20 |
86.30000 -0.30 |
87.40 | 84.60 | 86.90 | 1,684,668 |
| 14 Sep 20 |
86.60000 +6.20 |
87.30 | 80.40 | 81.00 | 7,160,735 |
| 11 Sep 20 |
80.40000 -0.40 |
81.90 | 79.50 | 80.90 | 1,058,233 |
| 10 Sep 20 |
80.80000 +0.60 |
81.90 | 80.00 | 80.00 | 649,551 |
| 09 Sep 20 |
80.20000 +0.20 |
82.60 | 79.31 | 82.60 | 922,054 |
| 08 Sep 20 |
80.00000 -1.00 |
82.70 | 79.52 | 81.10 | 1,532,796 |
| 07 Sep 20 |
81.00000 -1.30 |
84.60 | 79.00 | 82.40 | 1,877,037 |
| 04 Sep 20 |
82.30000 -3.10 |
85.90 | 82.30 | 85.00 | 3,233,058 |
| 03 Sep 20 |
85.40000 +0.40 |
88.00 | 84.90 | 88.00 | 1,977,815 |
| 02 Sep 20 |
85.00000 -1.00 |
88.00 | 84.70 | 88.00 | 3,970,390 |
| 01 Sep 20 |
86.00000 +1.00 |
87.80 | 84.50 | 85.00 | 1,948,989 |
| 28 Aug 20 |
85.00000 -1.90 |
88.30 | 84.50 | 87.20 | 3,181,076 |
| 27 Aug 20 |
86.90000 -1.00 |
88.70 | 85.20 | 85.20 | 1,059,614 |
| 26 Aug 20 |
87.90000 -0.30 |
89.00 | 86.10 | 89.00 | 1,179,841 |
| 25 Aug 20 |
88.20000 -0.10 |
89.00 | 86.08 | 89.00 | 1,243,784 |
| 24 Aug 20 |
88.30000 +2.30 |
88.80 | 85.50 | 85.50 | 1,213,568 |
| 21 Aug 20 |
86.00000 +0.00 |
89.00 | 84.50 | 89.00 | 734,623 |
| 20 Aug 20 |
86.00000 -1.00 |
87.30 | 84.75 | 86.00 | 1,644,517 |
| 19 Aug 20 |
87.00000 -0.50 |
89.20 | 86.10 | 89.20 | 765,870 |
| 18 Aug 20 |
87.50000 -1.70 |
89.60 | 86.20 | 88.40 | 657,056 |
| 17 Aug 20 |
89.20000 +1.40 |
89.80 | 82.83 | 86.10 | 8,778,597 |
| 14 Aug 20 |
87.80000 +1.80 |
88.00 | 84.90 | 88.00 | 18,133,688 |
| 13 Aug 20 |
86.00000 +0.20 |
87.20 | 85.28 | 86.70 | 1,878,269 |
| 12 Aug 20 |
85.80000 +0.80 |
86.50 | 83.80 | 84.30 | 1,896,358 |
| 11 Aug 20 |
85.00000 -0.80 |
89.00 | 83.10 | 89.00 | 6,594,989 |
| 10 Aug 20 |
85.80000 +0.30 |
88.00 | 85.50 | 87.80 | 1,282,723 |
| 07 Aug 20 |
85.50000 +0.50 |
86.00 | 84.20 | 86.00 | 896,848 |
| 06 Aug 20 |
85.00000 +0.50 |
86.20 | 84.00 | 84.00 | 7,127,034 |
| 05 Aug 20 |
84.50000 +0.50 |
85.80 | 84.30 | 85.00 | 1,006,189 |
| 04 Aug 20 |
84.00000 -0.80 |
86.21 | 84.00 | 85.70 | 1,546,915 |
| 03 Aug 20 |
84.80000 -2.10 |
89.00 | 81.80 | 89.00 | 1,645,152 |
| 31 Jul 20 |
86.90000 -2.10 |
92.00 | 86.00 | 92.00 | 1,380,700 |
| 30 Jul 20 |
89.00000 -1.00 |
90.50 | 88.30 | 90.50 | 2,454,299 |
| 29 Jul 20 |
90.00000 +4.00 |
90.70 | 85.65 | 86.00 | 5,985,037 |
| 28 Jul 20 |
86.00000 -0.50 |
88.00 | 82.92 | 88.00 | 3,240,207 |
| 27 Jul 20 |
86.50000 +1.50 |
86.90 | 84.10 | 84.10 | 2,828,459 |
| 24 Jul 20 |
85.00000 +0.00 |
86.70 | 83.60 | 84.70 | 1,666,860 |
| 23 Jul 20 |
85.00000 +0.30 |
87.70 | 83.77 | 87.70 | 18,515,730 |
| 22 Jul 20 |
84.70000 -0.20 |
86.77 | 79.75 | 81.90 | 1,931,625 |
| 21 Jul 20 |
84.90000 -0.60 |
87.60 | 79.22 | 87.20 | 7,926,043 |
| 20 Jul 20 |
85.50000 -8.30 |
93.25 | 83.42 | 91.30 | 5,337,731 |
| 17 Jul 20 |
93.80000 +2.10 |
96.21 | 90.47 | 91.70 | 4,755,892 |
| 16 Jul 20 |
91.70000 +2.00 |
92.40 | 89.30 | 90.00 | 2,819,714 |
| 15 Jul 20 |
89.70000 +1.60 |
91.20 | 87.00 | 88.10 | 4,999,538 |
| 14 Jul 20 |
88.10000 +4.00 |
89.80 | 81.20 | 81.50 | 5,936,751 |
| 13 Jul 20 |
84.10000 +4.30 |
85.50 | 78.30 | 78.30 | 6,176,073 |
| 10 Jul 20 |
79.80000 -0.90 |
80.50 | 78.80 | 80.50 | 3,490,829 |
| 09 Jul 20 |
80.70000 -0.10 |
83.00 | 79.70 | 83.00 | 3,086,299 |
| 08 Jul 20 |
80.80000 +0.90 |
81.24 | 78.00 | 78.10 | 5,180,671 |
| 07 Jul 20 |
79.90000 +1.80 |
79.90 | 77.00 | 78.80 | 3,025,111 |
| 06 Jul 20 |
78.10000 +1.30 |
78.50 | 73.30 | 75.00 | 3,055,610 |
| 03 Jul 20 |
76.80000 +2.40 |
76.95 | 73.10 | 74.50 | 3,492,302 |
| 02 Jul 20 |
74.40000 +3.60 |
74.69 | 69.40 | 69.40 | 3,402,895 |
| 01 Jul 20 |
70.80000 +0.80 |
73.20 | 70.00 | 73.20 | 2,717,819 |
| 30 Jun 20 |
70.00000 -1.70 |
72.22 | 68.20 | 71.60 | 2,894,646 |
| 29 Jun 20 |
71.70000 +4.20 |
72.10 | 66.50 | 66.50 | 4,041,936 |
| 26 Jun 20 |
67.50000 -2.00 |
72.80 | 65.40 | 72.80 | 3,984,321 |
| 25 Jun 20 |
69.50000 +1.00 |
71.24 | 67.00 | 67.00 | 8,242,453 |
| 24 Jun 20 |
68.50000 +8.90 |
69.48 | 60.68 | 62.00 | 18,840,480 |
| 23 Jun 20 |
59.60000 -0.30 |
61.90 | 59.50 | 61.30 | 2,282,773 |
| 22 Jun 20 |
59.90000 +1.90 |
60.51 | 57.28 | 58.70 | 2,741,306 |
| 19 Jun 20 |
58.00000 +0.00 |
58.43 | 56.90 | 57.90 | 2,632,960 |
| 18 Jun 20 |
58.00000 +0.40 |
58.90 | 56.60 | 57.80 | 1,915,468 |
| 17 Jun 20 |
57.60000 +0.90 |
57.70 | 55.60 | 57.40 | 3,519,854 |
| 16 Jun 20 |
56.70000 +3.70 |
56.70 | 51.90 | 51.90 | 3,243,485 |
| 15 Jun 20 |
53.00000 -0.50 |
53.60 | 52.10 | 52.50 | 2,317,185 |
| 12 Jun 20 |
53.50000 +0.80 |
55.00 | 51.60 | 52.70 | 3,122,910 |
| 11 Jun 20 |
52.70000 +0.70 |
55.50 | 51.00 | 51.00 | 9,307,703 |
| 10 Jun 20 |
52.00000 +4.40 |
55.50 | 47.05 | 49.50 | 8,418,315 |
| 09 Jun 20 |
47.60000 -1.05 |
48.85 | 46.25 | 47.75 | 1,453,061 |
| 08 Jun 20 |
48.65000 -0.85 |
50.02 | 48.06 | 49.70 | 1,471,547 |
| 05 Jun 20 |
49.50000 +2.60 |
50.90 | 46.57 | 46.70 | 3,667,189 |
| 04 Jun 20 |
46.90000 +3.40 |
48.10 | 43.88 | 44.60 | 3,566,773 |
| 03 Jun 20 |
43.50000 -1.75 |
45.95 | 43.45 | 45.00 | 9,834,504 |
| 02 Jun 20 |
45.25000 +0.25 |
46.10 | 44.75 | 45.00 | 1,027,807 |
| 01 Jun 20 |
45.00000 +1.05 |
45.42 | 42.78 | 44.00 | 2,399,552 |
| 29 May 20 |
43.95000 -1.65 |
47.00 | 43.95 | 47.00 | 3,871,284 |
| 28 May 20 |
45.60000 -0.45 |
46.95 | 45.30 | 46.95 | 1,522,983 |
| 27 May 20 |
46.05000 +0.05 |
47.40 | 45.10 | 45.10 | 1,494,214 |
| 26 May 20 |
46.00000 +0.80 |
47.80 | 43.69 | 44.15 | 3,895,564 |
| 22 May 20 |
45.20000 +0.95 |
45.20 | 43.36 | 43.55 | 1,340,709 |
| 21 May 20 |
44.25000 +0.25 |
45.00 | 42.90 | 42.90 | 1,448,359 |
| 20 May 20 |
44.00000 +0.20 |
44.90 | 42.75 | 42.75 | 2,076,691 |
| 19 May 20 |
43.80000 -0.20 |
44.83 | 42.75 | 42.75 | 2,227,848 |
| 18 May 20 |
44.00000 +0.25 |
44.79 | 43.28 | 43.60 | 1,579,097 |
| 15 May 20 |
43.75000 +0.25 |
44.41 | 43.50 | 43.70 | 914,862 |
| 14 May 20 |
43.50000 -0.50 |
44.40 | 42.75 | 42.75 | 9,255,287 |
| 13 May 20 |
44.00000 -1.05 |
45.50 | 42.75 | 45.50 | 3,253,823 |
| 12 May 20 |
45.05000 -0.25 |
46.00 | 44.80 | 46.00 | 795,029 |
| 11 May 20 |
45.30000 +0.20 |
46.00 | 44.40 | 45.30 | 1,930,474 |
| 07 May 20 |
45.10000 -0.65 |
46.00 | 44.50 | 44.50 | 1,672,506 |
| 06 May 20 |
45.75000 +0.35 |
46.38 | 44.90 | 44.95 | 988,170 |
| 05 May 20 |
45.40000 -0.10 |
45.90 | 45.00 | 45.00 | 1,529,862 |
| 04 May 20 |
45.50000 -0.30 |
46.55 | 43.96 | 45.00 | 1,140,600 |
| 01 May 20 |
45.80000 +0.10 |
46.00 | 44.50 | 46.00 | 3,229,715 |
| 30 Apr 20 |
45.70000 -0.80 |
47.41 | 44.50 | 45.50 | 3,384,302 |
| 29 Apr 20 |
46.50000 -0.10 |
47.45 | 45.40 | 46.00 | 2,089,148 |
| 28 Apr 20 |
46.60000 +0.00 |
47.28 | 45.00 | 46.55 | 2,774,128 |
| 27 Apr 20 |
46.60000 +2.10 |
46.84 | 44.65 | 45.60 | 2,789,889 |
| 24 Apr 20 |
44.50000 -1.50 |
47.38 | 43.80 | 44.60 | 5,044,637 |
| 23 Apr 20 |
46.00000 +1.00 |
47.50 | 44.00 | 45.00 | 4,487,807 |
| 22 Apr 20 |
45.00000 +3.25 |
45.00 | 40.30 | 40.30 | 2,626,100 |
| 21 Apr 20 |
41.75000 -0.45 |
44.71 | 40.82 | 42.20 | 8,545,749 |
| 20 Apr 20 |
42.20000 +9.50 |
42.81 | 36.40 | 39.00 | 18,982,830 |
| 17 Apr 20 |
32.70000 +0.70 |
33.75 | 31.20 | 31.20 | 3,267,500 |
| 16 Apr 20 |
32.00000 +3.85 |
32.00 | 27.35 | 28.20 | 2,455,243 |
| 15 Apr 20 |
28.15000 +0.25 |
28.40 | 26.60 | 28.00 | 2,526,264 |
| 14 Apr 20 |
27.90000 +2.00 |
28.00 | 25.95 | 27.50 | 3,041,579 |
| 09 Apr 20 |
25.90000 -0.05 |
27.50 | 25.13 | 26.75 | 2,544,583 |
| 08 Apr 20 |
25.95000 -0.55 |
26.94 | 25.55 | 26.55 | 2,138,169 |
| 07 Apr 20 |
26.50000 -0.20 |
28.00 | 25.75 | 26.05 | 3,212,893 |
| 06 Apr 20 |
26.70000 -0.30 |
28.38 | 25.64 | 27.50 | 5,091,044 |
| 03 Apr 20 |
27.00000 +2.00 |
27.00 | 24.65 | 26.00 | 2,177,437 |
| 02 Apr 20 |
25.00000 +1.45 |
25.60 | 22.70 | 24.20 | 2,825,894 |
| 01 Apr 20 |
23.55000 -0.60 |
24.85 | 22.10 | 24.85 | 2,779,019 |
| 31 Mar 20 |
24.15000 +0.15 |
25.20 | 23.00 | 24.70 | 1,878,408 |
| 30 Mar 20 |
24.00000 -0.50 |
25.25 | 23.05 | 25.25 | 1,311,918 |
| 27 Mar 20 |
24.50000 -0.85 |
25.95 | 24.10 | 25.35 | 1,023,153 |
| 26 Mar 20 |
25.35000 +1.80 |
26.49 | 22.15 | 22.50 | 4,382,369 |
| 25 Mar 20 |
23.55000 +0.15 |
24.78 | 22.25 | 23.50 | 3,665,026 |
| 24 Mar 20 |
23.40000 +2.35 |
24.00 | 21.93 | 22.65 | 2,913,374 |
| 23 Mar 20 |
21.05000 +1.31 |
23.00 | 18.76 | 19.28 | 3,145,608 |
| 20 Mar 20 |
19.74000 +1.28 |
20.78 | 18.70 | 19.20 | 23,513,540 |
| 19 Mar 20 |
18.46000 -1.30 |
20.33 | 17.86 | 20.30 | 3,192,902 |
| 18 Mar 20 |
19.76000 -0.34 |
21.70 | 19.08 | 19.94 | 2,340,714 |
| 17 Mar 20 |
20.10000 +0.10 |
21.95 | 19.18 | 20.80 | 2,746,664 |
| 16 Mar 20 |
20.00000 -2.55 |
22.35 | 19.56 | 22.35 | 1,862,459 |
| 13 Mar 20 |
22.55000 -0.10 |
23.80 | 22.10 | 23.75 | 1,406,206 |
| 12 Mar 20 |
22.65000 -4.85 |
27.50 | 21.20 | 27.50 | 2,570,371 |
| 11 Mar 20 |
27.50000 -0.75 |
29.15 | 26.80 | 28.20 | 2,490,475 |
| 10 Mar 20 |
28.25000 -0.05 |
29.64 | 27.75 | 27.75 | 1,063,912 |
| 09 Mar 20 |
28.30000 -2.20 |
30.50 | 27.75 | 30.00 | 2,050,190 |
| 06 Mar 20 |
30.50000 -1.05 |
31.65 | 29.55 | 31.60 | 1,369,158 |
| 05 Mar 20 |
31.55000 -0.05 |
32.40 | 30.65 | 32.40 | 2,677,684 |
| 04 Mar 20 |
31.60000 -0.50 |
33.30 | 31.25 | 32.30 | 1,555,694 |
| 03 Mar 20 |
32.10000 +0.05 |
33.38 | 31.70 | 32.00 | 1,310,444 |
| 02 Mar 20 |
32.05000 -0.80 |
33.30 | 31.50 | 32.95 | 1,174,954 |
| 28 Feb 20 |
32.85000 +2.20 |
32.85 | 29.71 | 30.95 | 1,640,176 |
| 27 Feb 20 |
30.65000 +0.10 |
31.10 | 30.00 | 30.00 | 2,724,247 |
| 26 Feb 20 |
30.55000 +0.05 |
31.85 | 29.59 | 31.85 | 2,191,566 |
| 25 Feb 20 |
30.50000 -3.30 |
34.90 | 30.50 | 34.90 | 1,907,451 |
| 24 Feb 20 |
33.80000 -0.85 |
35.10 | 31.71 | 34.75 | 2,249,423 |
| 21 Feb 20 |
34.65000 -0.60 |
36.11 | 34.65 | 35.05 | 1,167,822 |
| 20 Feb 20 |
35.25000 +0.50 |
36.25 | 34.90 | 35.95 | 1,309,065 |
| 19 Feb 20 |
34.75000 -0.80 |
36.00 | 34.65 | 35.55 | 837,652 |
| 18 Feb 20 |
35.55000 -0.20 |
36.04 | 35.55 | 35.75 | 285,428 |
| 17 Feb 20 |
35.75000 -0.25 |
36.17 | 35.30 | 36.05 | 555,229 |
| 14 Feb 20 |
36.00000 -0.65 |
36.75 | 35.90 | 36.05 | 341,581 |
| 13 Feb 20 |
36.65000 -0.60 |
36.90 | 36.20 | 36.40 | 233,129 |
| 12 Feb 20 |
37.25000 +1.25 |
37.25 | 36.40 | 36.40 | 307,784 |
| 11 Feb 20 |
36.00000 -0.05 |
37.00 | 35.70 | 35.90 | 534,144 |
| 10 Feb 20 |
36.05000 +0.05 |
37.00 | 35.20 | 36.90 | 429,630 |
| 07 Feb 20 |
36.00000 +0.20 |
36.75 | 34.87 | 36.75 | 134,922 |
| 06 Feb 20 |
35.80000 +0.10 |
36.75 | 35.60 | 36.75 | 453,236 |
| 05 Feb 20 |
35.70000 +0.70 |
36.25 | 34.80 | 36.25 | 1,395,527 |
| 04 Feb 20 |
35.00000 +0.15 |
36.50 | 34.55 | 35.65 | 971,192 |
| 03 Feb 20 |
34.85000 -1.35 |
36.90 | 34.75 | 36.55 | 874,930 |
| 31 Jan 20 |
36.20000 -0.65 |
37.25 | 35.60 | 36.75 | 680,841 |
| 30 Jan 20 |
36.85000 -0.55 |
38.00 | 36.65 | 38.00 | 919,299 |
| 29 Jan 20 |
37.40000 +0.05 |
39.65 | 37.40 | 38.30 | 213,356 |
| 28 Jan 20 |
37.35000 +0.10 |
38.20 | 36.60 | 38.20 | 324,518 |
| 27 Jan 20 |
37.25000 -0.90 |
38.50 | 37.15 | 38.50 | 320,557 |
| 24 Jan 20 |
38.15000 +0.95 |
38.50 | 37.45 | 38.15 | 1,002,444 |
| 23 Jan 20 |
37.20000 -0.30 |
38.00 | 37.20 | 37.60 | 709,478 |
| 22 Jan 20 |
37.50000 +0.10 |
37.90 | 36.95 | 37.50 | 631,403 |
| 21 Jan 20 |
37.40000 -0.55 |
39.14 | 36.60 | 38.50 | 2,004,911 |
| 20 Jan 20 |
37.95000 -4.05 |
42.45 | 36.76 | 42.00 | 6,365,849 |
| 17 Jan 20 |
42.00000 -1.00 |
45.90 | 40.65 | 41.00 | 3,523,737 |
| 16 Jan 20 |
43.00000 +1.80 |
43.00 | 40.18 | 41.50 | 1,492,521 |
| 15 Jan 20 |
41.20000 +1.60 |
41.90 | 39.30 | 39.75 | 2,753,415 |
| 14 Jan 20 |
39.60000 +1.30 |
40.00 | 38.20 | 38.20 | 824,184 |
| 13 Jan 20 |
38.30000 +1.30 |
39.26 | 37.05 | 37.95 | 1,588,629 |
| 10 Jan 20 |
37.00000 +0.35 |
38.00 | 36.10 | 38.00 | 791,410 |
| 09 Jan 20 |
36.65000 -0.35 |
38.75 | 36.65 | 38.75 | 716,590 |
| 08 Jan 20 |
37.00000 -0.25 |
38.30 | 36.80 | 38.30 | 585,883 |
| 07 Jan 20 |
37.25000 -0.75 |
38.80 | 37.00 | 38.00 | 442,783 |
| 06 Jan 20 |
38.00000 +0.05 |
38.30 | 37.15 | 37.70 | 560,422 |
| 03 Jan 20 |
37.95000 -0.10 |
38.40 | 37.20 | 38.25 | 481,585 |
| 02 Jan 20 |
38.05000 +0.20 |
39.15 | 37.20 | 38.30 | 312,650 |
| 31 Dec 19 |
37.85000 -0.85 |
38.75 | 37.05 | 37.05 | 420,106 |
| 30 Dec 19 |
38.70000 +0.40 |
39.45 | 37.20 | 39.30 | 495,859 |
| 27 Dec 19 |
38.30000 -0.35 |
38.96 | 37.60 | 37.60 | 520,156 |
| 24 Dec 19 |
38.65000 +0.45 |
39.15 | 37.65 | 37.65 | 261,563 |
| 23 Dec 19 |
38.20000 +0.30 |
39.50 | 37.30 | 39.50 | 813,597 |
| 20 Dec 19 |
37.90000 +0.35 |
38.25 | 37.30 | 37.30 | 987,391 |
| 19 Dec 19 |
37.55000 -1.25 |
39.00 | 37.53 | 38.45 | 168,096 |
| 18 Dec 19 |
38.80000 +0.80 |
38.95 | 37.55 | 37.55 | 125,454 |
| 17 Dec 19 |
38.00000 +0.80 |
38.95 | 37.25 | 37.45 | 826,551 |
| 16 Dec 19 |
37.20000 -0.50 |
38.00 | 37.10 | 38.00 | 1,751,832 |
| 13 Dec 19 |
37.70000 -0.25 |
39.55 | 37.07 | 38.80 | 654,644 |
| 12 Dec 19 |
37.95000 -0.45 |
38.86 | 37.95 | 38.60 | 289,551 |
| 11 Dec 19 |
38.40000 -0.55 |
38.78 | 38.05 | 38.50 | 348,969 |
| 10 Dec 19 |
38.95000 -0.05 |
39.15 | 38.05 | 39.00 | 608,420 |
| 09 Dec 19 |
39.00000 -1.00 |
40.30 | 38.42 | 39.00 | 1,054,468 |
| 06 Dec 19 |
40.00000 +1.00 |
40.00 | 38.15 | 39.00 | 622,614 |
| 05 Dec 19 |
39.00000 +0.00 |
39.45 | 38.52 | 39.00 | 437,632 |
| 04 Dec 19 |
39.00000 +0.30 |
39.94 | 38.10 | 39.90 | 670,047 |
| 03 Dec 19 |
38.70000 -0.80 |
39.85 | 38.15 | 39.50 | 380,110 |
| 02 Dec 19 |
39.50000 -0.50 |
39.60 | 38.95 | 39.25 | 374,585 |
| 29 Nov 19 |
40.00000 +0.00 |
40.00 | 39.30 | 39.50 | 270,629 |
| 28 Nov 19 |
40.00000 +0.35 |
40.75 | 38.81 | 39.50 | 510,758 |
| 27 Nov 19 |
39.65000 -0.25 |
41.00 | 39.05 | 41.00 | 524,059 |
| 26 Nov 19 |
39.90000 +0.40 |
41.00 | 39.50 | 41.00 | 1,154,691 |
| 25 Nov 19 |
39.50000 -1.35 |
40.90 | 39.10 | 39.85 | 475,949 |
| 22 Nov 19 |
40.85000 +3.20 |
41.00 | 37.60 | 38.50 | 1,785,347 |
| 21 Nov 19 |
37.65000 -0.35 |
38.15 | 37.05 | 37.05 | 272,355 |
| 20 Nov 19 |
38.00000 -0.50 |
38.15 | 37.05 | 37.65 | 217,083 |
| 19 Nov 19 |
38.50000 +2.15 |
39.20 | 36.20 | 36.90 | 1,829,035 |
| 18 Nov 19 |
36.35000 -0.10 |
37.62 | 36.20 | 36.80 | 499,223 |
| 15 Nov 19 |
36.45000 +0.10 |
37.90 | 36.42 | 37.90 | 335,195 |
| 14 Nov 19 |
36.35000 -0.70 |
37.65 | 36.35 | 36.75 | 402,450 |
| 13 Nov 19 |
37.05000 +0.70 |
37.65 | 36.04 | 36.35 | 736,385 |
| 12 Nov 19 |
36.35000 +3.00 |
37.25 | 35.00 | 35.00 | 2,653,213 |
| 11 Nov 19 |
33.35000 +0.05 |
34.50 | 32.50 | 34.50 | 391,720 |
| 08 Nov 19 |
33.30000 +0.00 |
34.34 | 32.90 | 33.30 | 715,070 |
| 07 Nov 19 |
33.30000 +0.70 |
34.50 | 32.88 | 33.50 | 748,025 |
| 06 Nov 19 |
32.60000 +0.05 |
33.70 | 31.80 | 32.05 | 263,900 |
| 05 Nov 19 |
32.55000 +0.20 |
33.10 | 31.85 | 31.85 | 216,299 |
| 04 Nov 19 |
32.35000 +0.00 |
33.10 | 32.00 | 32.00 | 180,248 |
| 01 Nov 19 |
32.35000 +0.05 |
33.35 | 31.75 | 31.75 | 148,752 |
| 31 Oct 19 |
32.30000 +0.30 |
33.00 | 32.24 | 33.00 | 50,122 |
| 30 Oct 19 |
32.00000 -1.00 |
33.13 | 32.00 | 32.50 | 534,440 |
| 29 Oct 19 |
33.00000 -0.05 |
33.38 | 33.00 | 33.10 | 307,811 |
| 28 Oct 19 |
33.05000 -0.15 |
33.55 | 33.05 | 33.55 | 215,735 |
| 25 Oct 19 |
33.20000 -0.80 |
34.50 | 33.00 | 34.00 | 590,630 |
| 24 Oct 19 |
34.00000 +0.85 |
34.00 | 32.75 | 32.80 | 576,038 |
| 23 Oct 19 |
33.15000 +1.15 |
33.15 | 31.80 | 31.95 | 1,918,518 |
| 22 Oct 19 |
32.00000 +0.25 |
32.07 | 31.77 | 32.00 | 8,581 |
| 21 Oct 19 |
31.75000 -0.25 |
32.30 | 31.05 | 31.05 | 433,260 |
| 18 Oct 19 |
32.00000 -0.20 |
32.11 | 31.10 | 31.10 | 568,524 |
| 17 Oct 19 |
32.20000 -0.05 |
32.50 | 32.05 | 32.50 | 85,579 |
| 16 Oct 19 |
32.25000 +0.25 |
32.50 | 31.60 | 32.05 | 149,844 |
| 15 Oct 19 |
32.00000 +0.20 |
32.00 | 31.10 | 31.85 | 241,124 |
| 14 Oct 19 |
31.80000 +1.50 |
32.00 | 30.30 | 31.90 | 274,386 |
| 11 Oct 19 |
30.30000 -0.30 |
31.45 | 30.25 | 30.75 | 260,214 |
| 10 Oct 19 |
30.60000 -0.10 |
31.75 | 30.60 | 30.60 | 92,069 |
| 09 Oct 19 |
30.70000 +0.90 |
31.40 | 30.05 | 31.25 | 422,912 |
| 08 Oct 19 |
29.80000 -1.85 |
32.50 | 29.80 | 32.50 | 449,197 |
| 07 Oct 19 |
31.65000 -0.25 |
32.05 | 31.25 | 31.50 | 246,065 |
| 04 Oct 19 |
31.90000 +0.10 |
32.85 | 31.63 | 31.90 | 236,992 |
| 03 Oct 19 |
31.80000 +0.55 |
32.00 | 31.25 | 31.25 | 411,816 |
| 02 Oct 19 |
31.25000 -1.20 |
32.65 | 31.25 | 32.20 | 163,531 |
| 01 Oct 19 |
32.45000 +0.05 |
33.75 | 32.00 | 32.00 | 3,933,449 |
| 30 Sep 19 |
32.40000 +0.15 |
33.30 | 31.25 | 31.25 | 539,939 |
| 27 Sep 19 |
32.25000 +0.75 |
32.95 | 31.40 | 32.95 | 283,938 |
| 26 Sep 19 |
31.50000 -0.25 |
32.10 | 31.40 | 31.50 | 241,883 |
| 25 Sep 19 |
31.75000 -0.05 |
32.31 | 31.50 | 32.20 | 304,661 |
| 24 Sep 19 |
31.80000 -0.50 |
33.85 | 31.60 | 31.60 | 1,034,552 |
| 23 Sep 19 |
32.30000 +0.90 |
32.95 | 31.30 | 31.30 | 304,260 |
| 20 Sep 19 |
31.40000 -0.55 |
32.30 | 31.40 | 32.15 | 868,652 |
| 19 Sep 19 |
31.95000 -0.60 |
32.91 | 31.75 | 32.25 | 549,892 |
| 18 Sep 19 |
32.55000 -0.95 |
34.00 | 32.25 | 34.00 | 524,613 |
| 17 Sep 19 |
33.50000 +1.50 |
33.85 | 32.35 | 32.80 | 1,449,888 |
| 16 Sep 19 |
32.00000 -0.25 |
33.45 | 32.00 | 33.45 | 377,619 |
| 13 Sep 19 |
32.25000 -1.75 |
33.95 | 32.25 | 33.75 | 926,089 |
| 12 Sep 19 |
34.00000 +2.00 |
34.00 | 32.55 | 33.00 | 309,928 |
| 11 Sep 19 |
32.00000 +0.00 |
33.78 | 32.00 | 32.85 | 115,037 |
| 10 Sep 19 |
32.00000 -0.20 |
33.38 | 32.00 | 32.25 | 159,333 |
| 09 Sep 19 |
32.20000 +0.45 |
33.60 | 32.00 | 32.00 | 268,508 |
| 06 Sep 19 |
31.75000 -0.75 |
32.69 | 31.75 | 32.50 | 238,415 |
| 05 Sep 19 |
32.50000 +0.35 |
32.75 | 32.00 | 32.50 | 116,545 |
| 04 Sep 19 |
32.15000 +0.05 |
33.13 | 32.00 | 32.50 | 747,106 |
| 03 Sep 19 |
32.10000 -1.70 |
34.30 | 32.10 | 34.30 | 469,876 |
| 02 Sep 19 |
33.80000 +1.05 |
35.23 | 33.59 | 33.65 | 629,142 |
| 30 Aug 19 |
32.75000 -0.25 |
33.85 | 32.50 | 33.15 | 574,560 |
| 29 Aug 19 |
33.00000 -0.75 |
34.15 | 33.00 | 34.15 | 143,362 |
| 28 Aug 19 |
33.75000 -1.45 |
35.69 | 33.75 | 35.40 | 175,197 |
| 27 Aug 19 |
35.20000 +1.20 |
35.20 | 34.05 | 34.05 | 279,643 |
| 23 Aug 19 |
34.00000 +0.00 |
35.46 | 33.10 | 33.15 | 413,589 |
| 22 Aug 19 |
34.00000 +1.80 |
34.00 | 32.20 | 32.85 | 128,249 |
| 21 Aug 19 |
32.20000 -0.60 |
33.00 | 32.00 | 32.25 | 185,559 |
| 20 Aug 19 |
32.80000 +0.30 |
33.45 | 32.00 | 32.00 | 657,177 |
| 19 Aug 19 |
32.50000 -0.10 |
33.50 | 32.15 | 33.50 | 120,202 |
| 16 Aug 19 |
32.60000 +0.40 |
33.91 | 31.75 | 31.75 | 516,452 |
| 15 Aug 19 |
32.20000 -0.20 |
32.95 | 31.75 | 31.75 | 180,885 |
| 14 Aug 19 |
32.40000 +0.45 |
32.70 | 31.50 | 32.00 | 301,404 |
| 13 Aug 19 |
31.95000 -0.55 |
33.25 | 31.95 | 33.25 | 265,394 |
| 12 Aug 19 |
32.50000 -0.50 |
33.85 | 32.50 | 33.00 | 268,539 |
| 09 Aug 19 |
33.00000 -0.90 |
34.50 | 33.00 | 33.50 | 244,173 |
| 08 Aug 19 |
33.90000 +0.10 |
35.00 | 33.60 | 35.00 | 312,542 |
| 07 Aug 19 |
33.80000 +0.00 |
34.65 | 33.80 | 33.95 | 161,936 |
| 06 Aug 19 |
33.80000 -0.05 |
34.64 | 33.80 | 33.80 | 124,697 |
| 05 Aug 19 |
33.85000 -1.20 |
35.10 | 33.80 | 33.80 | 60,487 |
| 02 Aug 19 |
35.05000 +0.05 |
35.05 | 33.80 | 33.80 | 46,659 |
| 01 Aug 19 |
35.00000 +1.20 |
35.25 | 34.10 | 34.85 | 240,163 |
| 31 Jul 19 |
33.80000 -2.30 |
36.44 | 33.80 | 35.50 | 315,446 |
| 30 Jul 19 |
36.10000 -0.10 |
37.50 | 35.50 | 36.25 | 122,106 |
| 29 Jul 19 |
36.20000 -0.80 |
36.80 | 36.05 | 36.45 | 100,179 |
| 26 Jul 19 |
37.00000 -0.20 |
37.50 | 36.50 | 37.35 | 119,162 |
| 25 Jul 19 |
37.20000 +0.40 |
37.42 | 36.10 | 37.10 | 201,119 |
| 24 Jul 19 |
36.80000 -0.35 |
37.55 | 36.10 | 37.55 | 337,766 |
| 23 Jul 19 |
37.15000 -0.30 |
37.60 | 36.25 | 37.00 | 203,057 |
| 22 Jul 19 |
37.45000 -0.05 |
38.30 | 37.15 | 38.00 | 118,949 |
| 19 Jul 19 |
37.50000 -0.10 |
38.50 | 37.33 | 38.50 | 382,808 |
| 18 Jul 19 |
37.60000 +0.55 |
38.50 | 37.43 | 38.50 | 81,154 |
| 17 Jul 19 |
37.05000 -0.40 |
38.02 | 37.00 | 37.00 | 794,005 |
| 16 Jul 19 |
37.45000 -0.95 |
38.45 | 37.05 | 37.30 | 242,949 |
| 15 Jul 19 |
38.40000 +0.20 |
38.75 | 37.61 | 38.75 | 82,460 |
| 12 Jul 19 |
38.20000 -0.55 |
38.75 | 37.25 | 37.25 | 128,444 |
| 11 Jul 19 |
38.75000 +0.45 |
38.75 | 37.25 | 37.25 | 217,588 |
| 10 Jul 19 |
38.30000 +0.40 |
39.00 | 36.75 | 36.75 | 431,380 |
| 09 Jul 19 |
37.90000 +0.30 |
38.20 | 36.75 | 36.75 | 102,712 |
| 08 Jul 19 |
37.60000 -0.40 |
38.13 | 37.05 | 37.15 | 355,904 |
| 05 Jul 19 |
38.00000 +2.50 |
39.12 | 34.60 | 35.50 | 993,947 |
| 04 Jul 19 |
35.50000 +1.30 |
35.50 | 34.26 | 34.35 | 339,118 |
| 03 Jul 19 |
34.20000 -0.35 |
34.45 | 33.25 | 34.00 | 318,885 |
| 02 Jul 19 |
34.55000 +0.50 |
34.55 | 33.55 | 33.55 | 243,205 |
| 01 Jul 19 |
34.05000 +0.30 |
34.65 | 33.08 | 33.55 | 453,623 |
| 28 Jun 19 |
33.75000 -0.15 |
34.00 | 33.40 | 33.60 | 588,168 |
| 27 Jun 19 |
33.90000 +0.20 |
33.90 | 33.50 | 33.90 | 743,919 |
| 26 Jun 19 |
33.70000 +0.00 |
33.75 | 33.45 | 33.75 | 133,446 |
| 25 Jun 19 |
33.70000 -0.10 |
33.85 | 33.29 | 33.85 | 167,453 |
| 24 Jun 19 |
33.80000 +1.30 |
33.80 | 32.50 | 33.50 | 1,130,482 |
| 21 Jun 19 |
32.50000 -0.90 |
34.00 | 32.35 | 34.00 | 1,352,293 |
| 20 Jun 19 |
33.40000 -0.10 |
33.87 | 33.05 | 33.65 | 167,932 |
| 19 Jun 19 |
33.50000 +0.25 |
34.25 | 33.25 | 33.25 | 138,993 |
| 18 Jun 19 |
33.25000 -0.25 |
34.85 | 33.15 | 33.65 | 208,702 |
| 17 Jun 19 |
33.50000 -0.40 |
34.11 | 33.50 | 33.85 | 177,938 |
| 14 Jun 19 |
33.90000 -0.10 |
34.16 | 33.75 | 34.15 | 229,551 |
| 13 Jun 19 |
34.00000 +0.00 |
35.00 | 33.99 | 35.00 | 205,906 |
| 12 Jun 19 |
34.00000 -0.45 |
35.00 | 33.50 | 33.50 | 442,302 |
| 11 Jun 19 |
34.45000 +0.50 |
34.45 | 33.50 | 33.50 | 273,457 |
| 10 Jun 19 |
33.95000 -0.05 |
34.65 | 33.55 | 34.00 | 280,837 |
| 07 Jun 19 |
34.00000 -1.45 |
35.00 | 34.00 | 34.95 | 569,295 |
| 06 Jun 19 |
35.45000 +0.55 |
35.45 | 34.05 | 34.05 | 183,797 |
| 05 Jun 19 |
34.90000 -0.10 |
35.20 | 34.30 | 35.00 | 256,287 |
| 04 Jun 19 |
35.00000 +0.25 |
35.70 | 34.75 | 34.75 | 805,708 |
| 03 Jun 19 |
34.75000 -0.75 |
35.90 | 34.75 | 34.75 | 295,476 |
| 31 May 19 |
35.50000 +0.00 |
36.00 | 34.85 | 35.50 | 224,361 |
| 30 May 19 |
35.50000 +0.30 |
36.15 | 34.87 | 36.00 | 179,244 |
| 29 May 19 |
35.20000 -0.80 |
36.15 | 34.50 | 35.50 | 514,233 |
| 28 May 19 |
36.00000 +0.05 |
37.35 | 36.00 | 36.25 | 1,161,953 |
| 24 May 19 |
35.95000 +0.40 |
37.00 | 35.55 | 35.55 | 182,919 |
| 23 May 19 |
35.55000 -1.20 |
36.95 | 35.55 | 36.50 | 346,536 |
| 22 May 19 |
36.75000 -0.70 |
37.35 | 36.00 | 36.85 | 185,056 |
| 21 May 19 |
37.45000 -0.30 |
38.20 | 37.00 | 37.60 | 248,084 |
| 20 May 19 |
37.75000 +0.85 |
38.20 | 36.71 | 37.00 | 401,187 |
| 17 May 19 |
36.90000 +1.40 |
36.90 | 35.15 | 36.25 | 782,555 |
| 16 May 19 |
35.50000 -0.35 |
35.70 | 35.50 | 35.50 | 138,609 |
| 15 May 19 |
35.85000 +0.05 |
36.75 | 35.65 | 35.80 | 366,191 |
| 14 May 19 |
35.80000 +0.00 |
36.00 | 35.40 | 35.40 | 522,814 |
| 13 May 19 |
35.80000 -0.30 |
36.44 | 35.57 | 36.00 | 207,624 |
| 10 May 19 |
36.10000 +0.45 |
36.10 | 35.45 | 35.90 | 116,459 |
| 09 May 19 |
35.65000 -0.25 |
35.95 | 35.40 | 35.90 | 399,566 |
| 08 May 19 |
35.90000 -0.05 |
36.00 | 35.60 | 35.60 | 136,450 |
| 07 May 19 |
35.95000 +0.00 |
35.95 | 35.40 | 35.40 | 149,545 |
| 03 May 19 |
35.95000 +0.35 |
36.75 | 35.40 | 36.75 | 186,426 |
| 02 May 19 |
35.60000 +0.20 |
35.75 | 35.40 | 35.40 | 153,666 |
| 01 May 19 |
35.40000 -0.05 |
35.70 | 35.40 | 35.70 | 69,232 |
| 30 Apr 19 |
35.45000 +0.05 |
35.70 | 35.45 | 35.70 | 63,819 |
| 29 Apr 19 |
35.40000 -0.60 |
36.00 | 35.40 | 35.65 | 188,408 |
| 26 Apr 19 |
36.00000 -0.15 |
36.45 | 35.90 | 35.90 | 499,225 |
| 25 Apr 19 |
36.15000 +0.90 |
36.15 | 35.30 | 36.00 | 315,583 |
| 24 Apr 19 |
35.25000 -0.30 |
35.70 | 34.65 | 35.20 | 425,338 |
| 23 Apr 19 |
35.55000 -0.20 |
36.30 | 35.20 | 36.00 | 553,145 |
| 18 Apr 19 |
35.75000 +0.15 |
36.50 | 35.25 | 36.50 | 336,575 |
| 17 Apr 19 |
35.60000 +0.05 |
36.95 | 35.33 | 36.95 | 405,064 |
| 16 Apr 19 |
35.55000 -0.05 |
36.30 | 35.23 | 36.05 | 1,639,205 |
| 15 Apr 19 |
35.60000 +0.55 |
36.30 | 35.00 | 36.30 | 608,214 |
| 12 Apr 19 |
35.05000 -0.45 |
36.30 | 34.15 | 36.30 | 213,516 |
| 11 Apr 19 |
35.50000 +0.90 |
36.15 | 34.73 | 36.15 | 172,682 |
| 10 Apr 19 |
34.60000 +0.60 |
36.30 | 34.05 | 36.30 | 776,618 |
| 09 Apr 19 |
34.00000 -0.55 |
35.60 | 33.80 | 33.80 | 334,422 |
| 08 Apr 19 |
34.55000 +0.20 |
34.75 | 34.00 | 34.70 | 936,187 |
| 05 Apr 19 |
34.35000 -0.10 |
35.45 | 33.81 | 34.70 | 541,546 |
| 04 Apr 19 |
34.45000 -0.40 |
36.00 | 34.45 | 34.80 | 336,451 |
| 03 Apr 19 |
34.85000 -1.00 |
35.13 | 34.80 | 35.00 | 347,003 |
| 02 Apr 19 |
35.85000 +0.45 |
35.85 | 34.80 | 34.80 | 92,254 |
| 01 Apr 19 |
35.40000 -1.00 |
37.20 | 35.30 | 35.30 | 317,752 |
| 29 Mar 19 |
36.40000 -0.05 |
37.10 | 35.60 | 37.10 | 483,786 |
| 28 Mar 19 |
36.45000 +0.80 |
36.70 | 34.80 | 34.80 | 672,779 |
| 27 Mar 19 |
35.65000 +0.85 |
36.55 | 34.97 | 35.90 | 106,204 |
| 26 Mar 19 |
34.80000 -0.85 |
36.59 | 34.80 | 35.55 | 246,600 |
| 25 Mar 19 |
35.65000 +0.25 |
35.85 | 34.84 | 35.05 | 277,436 |
| 22 Mar 19 |
35.40000 -0.40 |
37.40 | 35.40 | 37.40 | 202,434 |
| 21 Mar 19 |
35.80000 -1.50 |
38.15 | 35.80 | 38.15 | 507,404 |
| 20 Mar 19 |
37.30000 -0.10 |
38.15 | 36.90 | 38.15 | 359,060 |
| 19 Mar 19 |
37.40000 +0.55 |
38.00 | 36.40 | 38.00 | 360,837 |
| 18 Mar 19 |
36.85000 -0.25 |
38.15 | 36.54 | 38.15 | 155,167 |
| 15 Mar 19 |
37.10000 +1.25 |
37.20 | 36.13 | 36.25 | 446,486 |
| 14 Mar 19 |
35.85000 -0.15 |
36.45 | 35.83 | 36.10 | 384,970 |
| 13 Mar 19 |
36.00000 +0.00 |
36.45 | 35.92 | 36.05 | 250,141 |
| 12 Mar 19 |
36.00000 -0.95 |
37.26 | 36.00 | 36.95 | 257,785 |
| 11 Mar 19 |
36.95000 +0.10 |
37.25 | 36.25 | 36.65 | 421,621 |
| 08 Mar 19 |
36.85000 -1.65 |
38.29 | 36.65 | 38.20 | 468,075 |
| 07 Mar 19 |
38.50000 +0.50 |
38.85 | 38.25 | 38.70 | 193,061 |
| 06 Mar 19 |
38.00000 -0.75 |
38.90 | 38.00 | 38.90 | 273,895 |
| 05 Mar 19 |
38.75000 +0.10 |
39.67 | 38.25 | 38.50 | 617,515 |
| 04 Mar 19 |
38.65000 -0.85 |
39.95 | 38.55 | 39.50 | 244,029 |
| 01 Mar 19 |
39.50000 +0.15 |
39.50 | 38.50 | 38.50 | 283,442 |
| 28 Feb 19 |
39.35000 +0.85 |
39.45 | 38.34 | 38.75 | 1,770,369 |
| 27 Feb 19 |
38.50000 +1.35 |
38.70 | 36.15 | 36.15 | 1,154,462 |
| 26 Feb 19 |
37.15000 +0.15 |
38.21 | 36.75 | 36.75 | 81,702 |
| 25 Feb 19 |
37.00000 -0.95 |
37.55 | 36.75 | 37.00 | 205,065 |
| 22 Feb 19 |
37.95000 +0.95 |
38.00 | 37.00 | 37.00 | 265,997 |
| 21 Feb 19 |
37.00000 -0.70 |
38.70 | 36.80 | 37.00 | 598,366 |
| 20 Feb 19 |
37.70000 +0.95 |
37.80 | 36.00 | 36.00 | 262,987 |
| 19 Feb 19 |
36.75000 +0.25 |
36.75 | 35.60 | 35.60 | 129,415 |
| 18 Feb 19 |
36.50000 -0.25 |
36.70 | 35.60 | 35.60 | 93,957 |
| 15 Feb 19 |
36.75000 -0.45 |
36.75 | 34.85 | 35.65 | 639,928 |
| 14 Feb 19 |
37.20000 +0.75 |
37.66 | 36.00 | 36.00 | 328,584 |
| 13 Feb 19 |
36.45000 -0.55 |
38.43 | 36.44 | 36.50 | 441,374 |
| 12 Feb 19 |
37.00000 +0.30 |
37.06 | 36.00 | 36.00 | 319,210 |
| 11 Feb 19 |
36.70000 +0.20 |
37.95 | 36.00 | 36.00 | 250,656 |
| 08 Feb 19 |
36.50000 -0.85 |
37.90 | 36.15 | 36.50 | 563,691 |
| 07 Feb 19 |
37.35000 -0.55 |
38.40 | 36.70 | 36.70 | 1,613,740 |
| 06 Feb 19 |
37.90000 -0.85 |
38.20 | 36.60 | 36.90 | 541,610 |
| 05 Feb 19 |
38.75000 +0.85 |
38.75 | 36.55 | 36.55 | 758,655 |
| 04 Feb 19 |
37.90000 -2.20 |
40.43 | 37.25 | 39.50 | 754,922 |
| 01 Feb 19 |
40.10000 +0.10 |
41.30 | 39.97 | 40.75 | 1,592,845 |
| 31 Jan 19 |
40.00000 +1.75 |
40.30 | 36.60 | 36.60 | 1,303,619 |
| 30 Jan 19 |
38.25000 +0.00 |
38.85 | 38.00 | 38.00 | 910,382 |
| 29 Jan 19 |
38.25000 +1.80 |
39.00 | 35.15 | 35.15 | 38,889,088 |
| 28 Jan 19 |
36.45000 +0.45 |
36.75 | 34.85 | 35.95 | 1,303,171 |
| 25 Jan 19 |
36.00000 +1.00 |
36.00 | 33.50 | 33.50 | 1,682,921 |
| 24 Jan 19 |
35.00000 -0.85 |
35.43 | 34.90 | 35.10 | 1,135,204 |
| 23 Jan 19 |
35.85000 +0.85 |
35.85 | 33.50 | 33.50 | 645,709 |
| 22 Jan 19 |
35.00000 +0.40 |
35.30 | 33.61 | 34.35 | 686,003 |
| 21 Jan 19 |
34.60000 -0.40 |
35.00 | 34.10 | 34.10 | 115,406 |
| 18 Jan 19 |
35.00000 +0.00 |
35.05 | 33.50 | 33.50 | 2,859,009 |
| 17 Jan 19 |
35.00000 +0.95 |
35.15 | 33.40 | 34.00 | 766,665 |
| 16 Jan 19 |
34.05000 +0.55 |
35.20 | 32.72 | 34.45 | 561,780 |
| 15 Jan 19 |
33.50000 -0.50 |
33.54 | 32.50 | 32.50 | 102,191 |
| 14 Jan 19 |
34.00000 +0.00 |
34.70 | 32.55 | 32.55 | 103,678 |
| 11 Jan 19 |
34.00000 +0.30 |
35.00 | 33.60 | 35.00 | 2,870,288 |
| 10 Jan 19 |
33.70000 +0.05 |
34.95 | 33.55 | 33.75 | 269,016 |
| 09 Jan 19 |
33.65000 -0.35 |
34.00 | 32.50 | 32.50 | 155,712 |
| 08 Jan 19 |
34.00000 -0.15 |
35.00 | 33.21 | 35.00 | 873,285 |
| 07 Jan 19 |
34.15000 -0.75 |
34.90 | 34.00 | 34.90 | 200,235 |
| 04 Jan 19 |
34.90000 +0.25 |
34.90 | 33.41 | 33.95 | 274,935 |
| 03 Jan 19 |
34.65000 +1.25 |
34.65 | 32.00 | 32.00 | 353,937 |
| 02 Jan 19 |
33.40000 +0.40 |
33.40 | 30.86 | 32.80 | 1,368,668 |
| 31 Dec 18 |
33.00000 +2.30 |
33.00 | 31.25 | 32.00 | 308,756 |
| 28 Dec 18 |
30.70000 +0.70 |
31.66 | 30.70 | 31.00 | 298,789 |
| 27 Dec 18 |
30.00000 -0.50 |
31.58 | 29.45 | 30.50 | 699,393 |
| 24 Dec 18 |
30.50000 -0.50 |
31.80 | 30.50 | 31.80 | 151,530 |
| 21 Dec 18 |
31.00000 -0.80 |
33.25 | 30.20 | 33.25 | 1,937,771 |
| 20 Dec 18 |
31.80000 -1.20 |
34.13 | 31.80 | 32.40 | 326,913 |
| 19 Dec 18 |
33.00000 +0.00 |
33.73 | 32.00 | 32.00 | 677,560 |
| 18 Dec 18 |
33.00000 +0.00 |
33.86 | 32.05 | 32.05 | 168,751 |
| 17 Dec 18 |
33.00000 -1.00 |
34.00 | 32.94 | 34.00 | 469,629 |
| 14 Dec 18 |
34.00000 +0.00 |
34.00 | 33.30 | 33.35 | 485,436 |
| 13 Dec 18 |
34.00000 +0.00 |
34.90 | 33.75 | 34.90 | 132,742 |
| 12 Dec 18 |
34.00000 -0.15 |
34.90 | 33.85 | 34.90 | 2,632,605 |
| 11 Dec 18 |
34.15000 +0.00 |
34.72 | 33.80 | 34.00 | 1,595,991 |
| 10 Dec 18 |
34.15000 -0.85 |
34.91 | 34.15 | 34.75 | 144,616 |
| 07 Dec 18 |
35.00000 +0.95 |
35.30 | 34.08 | 34.30 | 410,617 |
| 06 Dec 18 |
34.05000 -0.75 |
34.80 | 34.05 | 34.80 | 191,613 |
| 05 Dec 18 |
34.80000 -0.15 |
34.95 | 33.75 | 34.95 | 462,413 |
| 04 Dec 18 |
34.95000 -1.05 |
36.68 | 34.65 | 36.00 | 2,691,935 |
| 03 Dec 18 |
36.00000 +0.25 |
37.20 | 35.15 | 36.80 | 909,405 |
| 30 Nov 18 |
35.75000 -0.50 |
36.65 | 35.45 | 36.65 | 904,578 |
| 29 Nov 18 |
36.25000 +0.00 |
36.59 | 36.25 | 36.25 | 209,135 |
| 28 Nov 18 |
36.25000 -0.80 |
37.50 | 36.04 | 37.50 | 269,610 |
| 27 Nov 18 |
37.05000 -0.45 |
37.65 | 36.85 | 37.50 | 400,716 |
| 26 Nov 18 |
37.50000 +1.15 |
37.90 | 36.48 | 37.00 | 464,949 |
| 23 Nov 18 |
36.35000 -0.70 |
37.93 | 35.79 | 37.55 | 1,465,993 |
| 22 Nov 18 |
37.05000 +0.05 |
37.20 | 36.20 | 36.50 | 1,761,539 |
| 21 Nov 18 |
37.00000 +0.00 |
38.60 | 36.55 | 38.50 | 2,177,881 |
| 20 Nov 18 |
37.00000 +0.05 |
37.75 | 35.30 | 37.75 | 261,247 |
| 19 Nov 18 |
36.95000 -0.40 |
38.22 | 35.40 | 37.45 | 1,581,931 |
| 16 Nov 18 |
37.35000 -0.55 |
38.10 | 36.50 | 38.10 | 149,594 |
| 15 Nov 18 |
37.90000 +0.25 |
37.90 | 36.50 | 37.25 | 385,527 |
| 14 Nov 18 |
37.65000 -1.00 |
39.25 | 37.65 | 38.40 | 544,318 |
| 13 Nov 18 |
38.65000 +0.55 |
39.50 | 38.00 | 39.50 | 1,139,280 |
| 12 Nov 18 |
38.10000 -1.15 |
39.23 | 38.10 | 39.05 | 343,159 |
| 09 Nov 18 |
39.25000 -0.10 |
39.25 | 38.00 | 38.65 | 634,207 |
| 08 Nov 18 |
39.35000 -0.20 |
40.50 | 38.59 | 40.50 | 760,093 |
| 07 Nov 18 |
39.55000 +0.15 |
40.15 | 38.91 | 39.80 | 465,554 |
| 06 Nov 18 |
39.40000 +0.25 |
40.00 | 38.44 | 39.10 | 238,198 |
| 05 Nov 18 |
39.15000 +0.15 |
39.50 | 38.00 | 38.80 | 312,235 |
| 02 Nov 18 |
39.00000 +0.00 |
39.37 | 38.49 | 39.15 | 210,048 |
| 01 Nov 18 |
39.00000 +0.90 |
39.20 | 38.63 | 38.90 | 340,283 |
| 31 Oct 18 |
38.10000 +0.20 |
39.00 | 38.07 | 38.20 | 378,222 |
| 30 Oct 18 |
37.90000 +0.40 |
38.53 | 37.43 | 37.50 | 473,629 |
| 29 Oct 18 |
37.50000 -0.50 |
38.50 | 37.00 | 38.00 | 225,017 |
| 26 Oct 18 |
38.00000 +0.05 |
38.00 | 37.40 | 37.65 | 453,659 |
| 25 Oct 18 |
37.95000 +0.00 |
38.30 | 37.75 | 37.90 | 192,098 |
| 24 Oct 18 |
37.95000 +0.35 |
38.57 | 36.85 | 38.55 | 951,954 |
| 23 Oct 18 |
37.60000 -2.40 |
39.87 | 37.60 | 39.85 | 721,869 |
| 22 Oct 18 |
40.00000 +0.80 |
41.25 | 39.10 | 41.25 | 114,368 |
| 19 Oct 18 |
39.20000 -0.75 |
40.52 | 39.10 | 39.10 | 769,521 |
| 18 Oct 18 |
39.95000 -0.05 |
40.45 | 39.30 | 40.40 | 313,837 |
| 17 Oct 18 |
40.00000 +0.00 |
40.30 | 39.50 | 39.80 | 254,822 |
| 16 Oct 18 |
40.00000 -0.10 |
40.85 | 39.55 | 40.85 | 511,969 |
| 15 Oct 18 |
40.10000 -1.40 |
41.30 | 39.80 | 40.00 | 1,637,676 |
| 12 Oct 18 |
41.50000 +0.00 |
41.65 | 40.45 | 41.45 | 355,626 |
| 11 Oct 18 |
41.50000 -0.50 |
41.65 | 40.00 | 40.00 | 462,099 |
| 10 Oct 18 |
42.00000 +0.40 |
42.40 | 40.26 | 42.40 | 330,698 |
| 09 Oct 18 |
41.60000 -0.75 |
41.65 | 40.00 | 41.10 | 477,148 |
| 08 Oct 18 |
42.35000 +0.50 |
42.35 | 40.05 | 41.05 | 559,935 |
| 05 Oct 18 |
41.85000 -0.15 |
43.75 | 41.19 | 43.75 | 221,786 |
| 04 Oct 18 |
42.00000 +0.05 |
42.50 | 41.52 | 42.45 | 419,364 |
| 03 Oct 18 |
41.95000 -0.25 |
42.50 | 41.35 | 42.50 | 832,328 |
| 02 Oct 18 |
42.20000 +0.00 |
42.40 | 41.50 | 42.40 | 358,518 |
| 01 Oct 18 |
42.20000 -0.15 |
42.70 | 42.00 | 42.15 | 829,039 |
| 28 Sep 18 |
42.35000 -0.15 |
42.81 | 42.00 | 42.50 | 899,971 |
| 27 Sep 18 |
42.50000 -0.10 |
42.75 | 41.25 | 41.25 | 422,604 |
| 26 Sep 18 |
42.60000 -0.25 |
43.05 | 42.35 | 42.70 | 1,071,437 |
| 25 Sep 18 |
42.85000 +0.30 |
42.90 | 42.30 | 42.50 | 375,469 |
| 24 Sep 18 |
42.55000 +0.55 |
42.95 | 41.45 | 41.45 | 569,671 |
| 21 Sep 18 |
42.00000 +0.15 |
43.00 | 41.54 | 43.00 | 809,339 |
| 20 Sep 18 |
41.85000 -0.55 |
42.62 | 41.25 | 41.25 | 218,091 |
| 19 Sep 18 |
42.40000 -0.50 |
43.00 | 41.45 | 43.00 | 371,678 |
| 18 Sep 18 |
42.90000 +0.20 |
43.15 | 41.30 | 41.30 | 357,283 |
| 17 Sep 18 |
42.70000 +0.50 |
43.30 | 42.10 | 43.30 | 178,443 |
| 14 Sep 18 |
42.20000 -1.15 |
43.10 | 42.00 | 43.05 | 101,142 |
| 13 Sep 18 |
43.35000 +0.95 |
43.35 | 41.95 | 42.35 | 365,600 |
| 12 Sep 18 |
42.40000 +0.05 |
43.15 | 41.70 | 43.15 | 376,355 |
| 11 Sep 18 |
42.35000 -0.65 |
43.10 | 42.20 | 42.80 | 318,717 |
| 10 Sep 18 |
43.00000 -0.50 |
43.45 | 42.66 | 43.35 | 760,336 |
| 07 Sep 18 |
43.50000 +0.70 |
43.50 | 41.50 | 43.05 | 477,036 |
| 06 Sep 18 |
42.80000 +0.95 |
43.00 | 41.25 | 41.25 | 229,641 |
| 05 Sep 18 |
41.85000 +0.60 |
43.00 | 41.41 | 42.50 | 512,031 |
| 04 Sep 18 |
41.25000 -0.90 |
41.95 | 41.25 | 41.40 | 200,706 |
| 03 Sep 18 |
42.15000 -0.05 |
42.55 | 41.53 | 41.95 | 184,102 |
| 31 Aug 18 |
42.20000 +0.00 |
42.70 | 41.50 | 41.50 | 638,947 |
| 30 Aug 18 |
42.20000 +0.00 |
43.00 | 41.80 | 42.30 | 431,865 |
| 29 Aug 18 |
42.20000 +0.20 |
42.60 | 41.25 | 41.25 | 361,065 |
| 28 Aug 18 |
42.00000 -1.10 |
42.60 | 41.00 | 41.40 | 362,200 |
| 24 Aug 18 |
43.10000 +0.60 |
43.75 | 41.85 | 42.50 | 511,963 |
| 23 Aug 18 |
42.50000 +0.90 |
42.50 | 40.00 | 40.00 | 945,967 |
| 22 Aug 18 |
41.60000 -0.05 |
42.10 | 41.20 | 41.75 | 377,549 |
| 21 Aug 18 |
41.65000 +1.05 |
42.30 | 40.23 | 41.20 | 627,947 |
| 20 Aug 18 |
40.60000 -1.80 |
42.90 | 39.97 | 42.55 | 717,119 |
| 17 Aug 18 |
42.40000 -0.55 |
43.15 | 42.05 | 43.10 | 161,575 |
| 16 Aug 18 |
42.95000 -0.45 |
44.30 | 42.70 | 44.30 | 376,636 |
| 15 Aug 18 |
43.40000 +0.35 |
43.40 | 42.35 | 42.50 | 521,313 |
| 14 Aug 18 |
43.05000 +0.85 |
43.25 | 41.73 | 42.15 | 1,149,802 |
| 13 Aug 18 |
42.20000 +0.25 |
42.50 | 40.75 | 40.75 | 451,241 |
| 10 Aug 18 |
41.95000 -0.20 |
42.00 | 41.10 | 42.00 | 168,000 |
| 09 Aug 18 |
42.15000 +0.95 |
42.25 | 41.45 | 42.25 | 360,095 |
| 08 Aug 18 |
41.20000 +0.25 |
41.50 | 40.75 | 41.25 | 675,984 |
| 07 Aug 18 |
40.95000 +0.25 |
41.00 | 40.32 | 40.50 | 502,557 |
| 06 Aug 18 |
40.70000 +0.25 |
41.00 | 40.35 | 40.80 | 351,360 |
| 03 Aug 18 |
40.45000 -0.75 |
41.75 | 40.35 | 41.75 | 408,113 |
| 02 Aug 18 |
41.20000 -0.15 |
41.80 | 41.05 | 41.40 | 392,725 |
| 01 Aug 18 |
41.35000 +0.20 |
42.20 | 41.06 | 41.40 | 1,239,449 |
| 31 Jul 18 |
41.15000 -0.70 |
42.51 | 41.05 | 42.00 | 1,369,351 |
| 30 Jul 18 |
41.85000 -0.15 |
43.36 | 41.75 | 41.95 | 522,722 |
| 27 Jul 18 |
42.00000 +0.00 |
44.00 | 41.65 | 44.00 | 852,059 |
| 26 Jul 18 |
42.00000 -0.75 |
42.90 | 41.70 | 42.55 | 853,818 |
| 25 Jul 18 |
42.75000 -0.25 |
43.95 | 42.25 | 43.95 | 1,978,306 |
| 24 Jul 18 |
43.00000 -0.75 |
45.85 | 41.96 | 45.85 | 659,773 |
| 23 Jul 18 |
43.75000 -0.50 |
44.60 | 43.50 | 43.50 | 817,866 |
| 20 Jul 18 |
44.25000 -0.40 |
45.30 | 43.65 | 44.80 | 1,054,304 |
| 19 Jul 18 |
44.65000 -0.20 |
45.79 | 44.25 | 45.50 | 2,923,314 |
| 18 Jul 18 |
44.85000 -2.00 |
46.50 | 42.49 | 46.50 | 5,892,504 |
| 17 Jul 18 |
46.85000 +0.10 |
46.85 | 46.19 | 46.75 | 2,082,289 |
| 16 Jul 18 |
46.75000 +0.30 |
46.86 | 45.58 | 46.00 | 1,470,253 |
| 13 Jul 18 |
46.45000 +0.35 |
46.50 | 45.73 | 46.00 | 5,259,257 |
| 12 Jul 18 |
46.10000 +1.10 |
46.50 | 45.20 | 45.85 | 952,407 |
| 11 Jul 18 |
45.00000 -1.15 |
46.75 | 44.79 | 46.40 | 4,017,583 |
| 10 Jul 18 |
46.15000 +4.15 |
46.15 | 41.16 | 42.00 | 3,694,267 |
| 09 Jul 18 |
42.00000 +1.25 |
42.00 | 40.16 | 40.45 | 1,141,692 |
| 06 Jul 18 |
40.75000 +0.45 |
41.50 | 39.72 | 40.00 | 543,231 |
| 05 Jul 18 |
40.30000 +0.30 |
40.30 | 38.75 | 39.50 | 7,906,520 |
| 04 Jul 18 |
40.00000 +0.90 |
40.00 | 38.40 | 38.95 | 604,203 |
| 03 Jul 18 |
39.10000 +0.75 |
39.10 | 37.50 | 37.50 | 396,706 |
| 02 Jul 18 |
38.35000 +0.45 |
38.40 | 36.75 | 36.75 | 388,241 |
| 29 Jun 18 |
37.90000 +1.00 |
38.45 | 36.75 | 36.75 | 418,069 |
| 28 Jun 18 |
36.90000 -0.70 |
38.25 | 36.75 | 36.75 | 393,500 |
| 27 Jun 18 |
37.60000 +0.85 |
38.45 | 36.90 | 37.35 | 543,156 |
| 26 Jun 18 |
36.75000 -1.80 |
38.94 | 36.75 | 38.55 | 473,817 |
| 25 Jun 18 |
38.55000 +1.40 |
39.15 | 37.89 | 38.80 | 522,323 |
| 22 Jun 18 |
37.15000 -2.35 |
39.75 | 37.15 | 39.25 | 4,710,819 |
| 21 Jun 18 |
39.50000 -0.30 |
40.37 | 39.25 | 39.90 | 626,388 |
| 20 Jun 18 |
39.80000 +0.20 |
39.95 | 39.35 | 39.85 | 920,802 |
| 19 Jun 18 |
39.60000 -0.40 |
41.00 | 37.65 | 41.00 | 746,674 |
| 18 Jun 18 |
40.00000 +0.40 |
41.00 | 39.20 | 41.00 | 631,834 |
| 15 Jun 18 |
39.60000 +0.30 |
40.50 | 39.60 | 40.50 | 617,854 |
| 14 Jun 18 |
39.30000 +0.00 |
40.11 | 39.25 | 39.25 | 294,215 |
| 13 Jun 18 |
39.30000 +0.05 |
41.00 | 39.30 | 41.00 | 249,752 |
| 12 Jun 18 |
39.25000 -0.65 |
41.00 | 39.25 | 41.00 | 1,932,198 |
| 11 Jun 18 |
39.90000 +0.25 |
40.55 | 39.80 | 40.50 | 394,035 |
| 08 Jun 18 |
39.65000 -0.05 |
40.50 | 39.65 | 40.50 | 290,629 |
| 07 Jun 18 |
39.70000 -0.10 |
39.85 | 39.25 | 39.50 | 406,365 |
| 06 Jun 18 |
39.80000 -0.45 |
40.50 | 39.45 | 40.50 | 357,558 |
| 05 Jun 18 |
40.25000 +0.05 |
40.50 | 39.35 | 40.25 | 559,629 |
| 04 Jun 18 |
40.20000 +0.10 |
40.25 | 39.49 | 40.25 | 824,602 |
| 01 Jun 18 |
40.10000 +0.10 |
40.25 | 39.50 | 40.25 | 1,013,608 |
| 31 May 18 |
40.00000 +0.70 |
40.00 | 39.05 | 39.85 | 1,991,243 |
| 30 May 18 |
39.30000 +0.40 |
39.65 | 38.85 | 39.50 | 742,902 |
| 29 May 18 |
38.90000 +0.35 |
39.50 | 38.60 | 39.50 | 910,943 |
| 25 May 18 |
38.55000 -0.25 |
39.50 | 38.40 | 39.50 | 2,180,089 |
| 24 May 18 |
38.80000 -0.15 |
39.35 | 38.50 | 38.95 | 664,225 |
| 23 May 18 |
38.95000 +1.20 |
39.25 | 37.52 | 38.50 | 1,284,644 |
| 22 May 18 |
37.75000 +0.05 |
38.25 | 37.00 | 37.00 | 1,085,615 |
| 21 May 18 |
37.70000 -0.25 |
38.66 | 37.24 | 38.50 | 574,917 |
| 18 May 18 |
37.95000 +0.20 |
38.20 | 36.85 | 37.70 | 1,581,762 |
| 17 May 18 |
37.75000 +0.50 |
38.00 | 36.50 | 37.90 | 1,552,920 |
| 16 May 18 |
37.25000 -0.75 |
39.50 | 37.04 | 39.50 | 873,282 |
| 15 May 18 |
38.00000 +0.25 |
40.02 | 37.85 | 39.25 | 4,460,493 |
| 14 May 18 |
37.75000 -0.20 |
37.94 | 36.48 | 37.85 | 1,625,909 |
| 11 May 18 |
37.95000 +1.25 |
38.00 | 36.45 | 38.00 | 706,600 |
| 10 May 18 |
36.70000 +0.35 |
38.00 | 36.45 | 38.00 | 484,559 |
| 09 May 18 |
36.35000 +0.25 |
37.80 | 35.80 | 37.80 | 639,832 |
| 08 May 18 |
36.10000 -0.90 |
39.00 | 35.80 | 39.00 | 1,180,954 |
| 04 May 18 |
37.00000 -0.30 |
37.72 | 36.90 | 37.05 | 913,429 |
| 03 May 18 |
37.30000 -0.05 |
38.00 | 37.05 | 38.00 | 426,479 |
| 02 May 18 |
37.35000 -0.65 |
38.00 | 37.20 | 38.00 | 1,248,123 |
| 01 May 18 |
38.00000 +0.55 |
38.00 | 37.55 | 38.00 | 241,193 |
| 30 Apr 18 |
37.45000 -0.95 |
38.20 | 37.35 | 38.20 | 619,301 |
| 27 Apr 18 |
38.40000 -0.30 |
38.40 | 37.80 | 38.40 | 499,572 |
| 26 Apr 18 |
38.70000 +0.75 |
38.70 | 36.52 | 38.00 | 20,639,528 |
| 25 Apr 18 |
37.95000 +0.10 |
38.00 | 36.15 | 38.00 | 349,114 |
| 24 Apr 18 |
37.85000 -0.15 |
38.05 | 37.65 | 38.00 | 893,502 |
| 23 Apr 18 |
38.00000 +0.30 |
38.05 | 36.67 | 38.00 | 34,110,152 |
| 20 Apr 18 |
37.70000 +0.10 |
38.25 | 36.80 | 38.00 | 1,639,223 |
| 19 Apr 18 |
37.60000 -0.20 |
38.50 | 36.56 | 38.00 | 252,274 |
| 18 Apr 18 |
37.80000 -0.05 |
38.50 | 36.66 | 38.50 | 563,302 |
| 17 Apr 18 |
37.85000 +0.55 |
38.38 | 37.01 | 38.00 | 627,695 |
| 16 Apr 18 |
37.30000 -0.60 |
38.17 | 36.53 | 37.95 | 1,402,798 |
| 13 Apr 18 |
37.90000 +0.00 |
38.00 | 36.26 | 37.00 | 395,485 |
| 12 Apr 18 |
37.90000 +0.40 |
38.25 | 37.00 | 38.00 | 657,128 |
| 11 Apr 18 |
37.50000 +0.50 |
38.15 | 36.50 | 38.00 | 757,413 |
| 10 Apr 18 |
37.00000 -0.10 |
38.50 | 36.84 | 38.50 | 266,335 |
| 09 Apr 18 |
37.10000 -0.25 |
38.50 | 36.25 | 38.50 | 756,483 |
| 06 Apr 18 |
37.35000 +0.35 |
38.00 | 36.21 | 38.00 | 230,664 |
| 05 Apr 18 |
37.00000 +0.05 |
38.50 | 36.10 | 38.50 | 502,740 |
| 04 Apr 18 |
36.95000 -0.55 |
39.00 | 36.42 | 39.00 | 413,208 |
| 03 Apr 18 |
37.50000 -0.30 |
37.80 | 36.50 | 36.50 | 751,775 |
| 29 Mar 18 |
37.80000 +0.10 |
38.95 | 37.15 | 37.50 | 933,073 |
| 28 Mar 18 |
37.70000 +0.50 |
38.95 | 36.70 | 38.95 | 1,092,367 |
| 27 Mar 18 |
37.20000 -0.50 |
39.00 | 36.80 | 39.00 | 605,749 |
| 26 Mar 18 |
37.70000 -0.70 |
37.95 | 37.15 | 37.95 | 216,370 |
| 23 Mar 18 |
38.40000 -0.20 |
39.00 | 37.03 | 39.00 | 728,943 |
| 22 Mar 18 |
38.60000 -0.20 |
38.90 | 37.90 | 38.60 | 239,276 |
| 21 Mar 18 |
38.80000 -0.10 |
39.00 | 37.65 | 39.00 | 488,981 |
| 20 Mar 18 |
38.90000 +1.45 |
39.00 | 37.35 | 39.00 | 616,345 |
| 19 Mar 18 |
37.45000 -0.50 |
39.00 | 37.40 | 39.00 | 286,502 |
| 16 Mar 18 |
37.95000 +0.35 |
39.00 | 37.10 | 38.50 | 1,627,073 |
| 15 Mar 18 |
37.60000 -0.90 |
40.50 | 37.30 | 40.50 | 1,090,811 |
| 14 Mar 18 |
38.50000 -0.60 |
39.90 | 38.05 | 38.05 | 627,536 |
| 13 Mar 18 |
39.10000 -0.50 |
40.50 | 38.20 | 40.50 | 492,498 |
| 12 Mar 18 |
39.60000 +0.25 |
40.50 | 38.80 | 40.50 | 281,856 |
| 09 Mar 18 |
39.35000 +0.25 |
40.50 | 38.85 | 40.50 | 598,433 |
| 08 Mar 18 |
39.10000 -0.30 |
40.50 | 38.65 | 40.50 | 1,103,352 |
| 07 Mar 18 |
39.40000 -0.15 |
40.50 | 38.60 | 40.50 | 696,893 |
| 06 Mar 18 |
39.55000 +0.05 |
40.69 | 39.45 | 40.50 | 417,914 |
| 05 Mar 18 |
39.50000 +1.30 |
40.20 | 38.40 | 40.20 | 1,178,996 |
| 02 Mar 18 |
38.20000 -1.20 |
39.90 | 38.20 | 39.90 | 683,474 |
| 01 Mar 18 |
39.40000 +0.25 |
40.50 | 38.80 | 40.50 | 2,311,689 |
| 28 Feb 18 |
39.15000 -1.10 |
41.25 | 39.05 | 41.25 | 1,116,062 |
| 27 Feb 18 |
40.25000 -0.05 |
41.25 | 39.66 | 41.25 | 172,117 |
| 26 Feb 18 |
40.30000 -0.45 |
42.00 | 40.10 | 42.00 | 765,835 |
| 23 Feb 18 |
40.75000 -0.15 |
42.00 | 40.10 | 42.00 | 120,697 |
| 22 Feb 18 |
40.90000 -0.35 |
41.30 | 40.55 | 40.95 | 243,884 |
| 21 Feb 18 |
41.25000 -0.25 |
41.90 | 41.00 | 41.30 | 1,749,593 |
| 20 Feb 18 |
41.50000 +0.00 |
41.50 | 40.15 | 41.50 | 325,334 |
| 19 Feb 18 |
41.50000 -0.20 |
41.50 | 40.25 | 40.25 | 250,394 |
| 16 Feb 18 |
41.70000 +1.05 |
41.70 | 40.65 | 40.65 | 422,259 |
| 15 Feb 18 |
40.65000 +0.10 |
41.50 | 40.00 | 41.50 | 239,368 |
| 14 Feb 18 |
40.55000 -0.40 |
41.50 | 39.93 | 41.50 | 347,534 |
| 13 Feb 18 |
40.95000 -0.05 |
41.50 | 40.55 | 41.50 | 505,109 |
| 12 Feb 18 |
41.00000 +0.55 |
41.33 | 40.03 | 41.00 | 731,023 |
| 09 Feb 18 |
40.45000 +0.10 |
41.00 | 39.75 | 41.00 | 310,524 |
| 08 Feb 18 |
40.35000 +0.20 |
41.00 | 39.74 | 41.00 | 263,710 |
| 07 Feb 18 |
40.15000 +0.25 |
40.80 | 39.55 | 40.00 | 531,268 |
| 06 Feb 18 |
39.90000 -0.65 |
40.50 | 39.50 | 40.50 | 1,458,648 |
| 05 Feb 18 |
40.55000 -0.35 |
40.82 | 40.13 | 40.80 | 538,596 |
| 02 Feb 18 |
40.90000 -0.05 |
41.10 | 40.39 | 40.55 | 298,036 |
| 01 Feb 18 |
40.95000 +0.15 |
41.60 | 40.25 | 40.25 | 186,160 |
| 31 Jan 18 |
40.80000 +0.10 |
42.00 | 40.48 | 40.80 | 438,217 |
| 30 Jan 18 |
40.70000 +0.20 |
40.95 | 40.00 | 40.55 | 413,720 |
| 29 Jan 18 |
40.50000 +0.45 |
40.95 | 40.25 | 40.55 | 501,764 |
| 26 Jan 18 |
40.05000 -0.95 |
42.00 | 40.05 | 42.00 | 371,962 |
| 25 Jan 18 |
41.00000 +0.15 |
42.00 | 39.88 | 42.00 | 231,463 |
| 24 Jan 18 |
40.85000 +0.35 |
41.45 | 39.93 | 41.00 | 279,475 |
| 23 Jan 18 |
40.50000 +0.40 |
41.95 | 39.80 | 41.95 | 527,382 |
| 22 Jan 18 |
40.10000 +0.10 |
42.40 | 40.10 | 42.40 | 709,543 |
| 19 Jan 18 |
40.00000 -2.00 |
42.98 | 40.00 | 41.75 | 1,066,320 |
| 18 Jan 18 |
42.00000 -1.85 |
44.15 | 41.94 | 43.60 | 430,309 |
| 17 Jan 18 |
43.85000 -0.15 |
45.00 | 43.55 | 45.00 | 463,540 |
| 16 Jan 18 |
44.00000 +1.25 |
45.37 | 43.50 | 43.95 | 1,665,216 |
| 15 Jan 18 |
42.75000 +1.40 |
43.88 | 42.07 | 43.00 | 488,127 |
| 12 Jan 18 |
41.35000 -0.35 |
42.00 | 40.87 | 41.30 | 290,192 |
| 11 Jan 18 |
41.70000 +0.20 |
42.00 | 40.86 | 41.90 | 221,411 |
| 10 Jan 18 |
41.50000 +1.35 |
42.00 | 40.65 | 42.00 | 189,873 |
| 09 Jan 18 |
40.15000 -0.45 |
42.45 | 40.15 | 42.00 | 321,191 |
| 08 Jan 18 |
40.60000 +0.00 |
42.00 | 40.55 | 42.00 | 676,363 |
| 05 Jan 18 |
40.60000 -3.00 |
43.35 | 40.16 | 42.10 | 1,603,098 |
| 04 Jan 18 |
43.60000 +0.50 |
43.80 | 42.13 | 42.95 | 365,332 |
| 03 Jan 18 |
43.10000 +0.50 |
43.45 | 41.93 | 43.00 | 693,214 |
| 02 Jan 18 |
42.60000 -0.15 |
43.00 | 41.48 | 42.10 | 445,579 |
| 29 Dec 17 |
42.75000 +0.00 |
42.75 | 42.00 | 42.75 | 201,378 |
| 28 Dec 17 |
42.75000 +0.00 |
43.00 | 41.64 | 43.00 | 372,259 |
| 27 Dec 17 |
42.75000 +0.50 |
42.75 | 41.00 | 41.00 | 483,251 |
| 22 Dec 17 |
42.25000 +0.25 |
42.50 | 41.50 | 41.50 | 260,254 |
| 21 Dec 17 |
42.00000 +0.00 |
42.50 | 41.25 | 42.50 | 870,937 |
| 20 Dec 17 |
42.00000 -0.25 |
42.25 | 41.64 | 42.25 | 229,971 |
| 19 Dec 17 |
42.25000 +0.50 |
43.00 | 41.50 | 43.00 | 383,618 |
| 18 Dec 17 |
41.75000 +0.25 |
43.00 | 41.25 | 43.00 | 717,305 |
| 15 Dec 17 |
41.50000 -1.00 |
43.50 | 41.25 | 43.50 | 1,248,307 |
| 14 Dec 17 |
42.50000 +0.25 |
42.50 | 41.00 | 41.00 | 245,813 |
| 13 Dec 17 |
42.25000 +0.25 |
43.50 | 41.50 | 43.50 | 275,883 |
| 12 Dec 17 |
42.00000 +0.25 |
43.00 | 41.48 | 43.00 | 303,918 |
| 11 Dec 17 |
41.75000 +0.00 |
42.03 | 41.00 | 41.50 | 558,082 |
| 08 Dec 17 |
41.75000 -0.75 |
43.50 | 41.50 | 43.50 | 206,144 |
| 07 Dec 17 |
42.50000 +1.00 |
42.55 | 41.63 | 42.50 | 690,481 |
| 06 Dec 17 |
41.50000 -0.50 |
43.00 | 41.00 | 43.00 | 160,256 |
| 05 Dec 17 |
42.00000 +0.50 |
43.00 | 41.25 | 43.00 | 178,858 |
| 04 Dec 17 |
41.50000 -1.25 |
44.00 | 41.50 | 44.00 | 430,171 |
| 01 Dec 17 |
42.75000 -0.25 |
43.25 | 41.00 | 41.00 | 1,749,813 |
| 30 Nov 17 |
43.00000 +1.00 |
43.00 | 41.00 | 41.00 | 981,753 |
| 29 Nov 17 |
42.00000 +0.00 |
43.00 | 41.75 | 43.00 | 472,400 |
| 28 Nov 17 |
42.00000 +0.00 |
42.75 | 41.26 | 42.00 | 680,176 |
| 27 Nov 17 |
42.00000 +0.25 |
42.25 | 41.25 | 41.25 | 593,708 |
| 24 Nov 17 |
41.75000 +0.25 |
41.75 | 40.86 | 41.50 | 118,959 |
| 23 Nov 17 |
41.50000 +0.50 |
42.00 | 40.55 | 42.00 | 341,267 |
| 22 Nov 17 |
41.00000 -0.50 |
43.00 | 40.58 | 43.00 | 686,757 |
| 21 Nov 17 |
41.50000 -0.50 |
43.00 | 41.00 | 43.00 | 566,453 |
| 20 Nov 17 |
42.00000 -0.75 |
43.00 | 41.00 | 42.75 | 596,865 |
| 17 Nov 17 |
42.75000 +1.50 |
42.75 | 40.25 | 42.25 | 1,842,985 |
| 16 Nov 17 |
41.25000 +2.50 |
41.25 | 38.98 | 40.00 | 2,864,414 |
| 15 Nov 17 |
38.75000 +2.25 |
39.75 | 38.00 | 38.00 | 2,126,277 |
| 14 Nov 17 |
36.50000 -2.00 |
39.50 | 36.50 | 38.50 | 1,464,405 |
| 13 Nov 17 |
38.50000 +0.00 |
39.25 | 37.63 | 37.75 | 186,701 |
| 10 Nov 17 |
38.50000 +0.25 |
39.07 | 37.13 | 38.25 | 830,012 |
| 09 Nov 17 |
38.25000 -1.25 |
39.50 | 38.25 | 39.25 | 525,275 |
| 08 Nov 17 |
39.50000 -0.25 |
40.25 | 39.00 | 39.00 | 168,983 |
| 07 Nov 17 |
39.75000 +1.00 |
40.25 | 39.25 | 39.75 | 421,846 |
| 06 Nov 17 |
38.75000 -2.25 |
41.05 | 38.75 | 41.00 | 723,411 |
| 03 Nov 17 |
41.00000 +1.25 |
41.00 | 38.25 | 38.25 | 441,660 |
| 02 Nov 17 |
39.75000 +0.75 |
39.75 | 39.00 | 39.00 | 152,856 |
| 01 Nov 17 |
39.00000 -0.25 |
39.75 | 38.74 | 39.75 | 593,264 |
| 31 Oct 17 |
39.25000 -1.00 |
40.50 | 39.25 | 40.50 | 461,659 |
| 30 Oct 17 |
40.25000 +1.00 |
40.25 | 39.25 | 40.00 | 614,158 |
| 27 Oct 17 |
39.25000 -0.50 |
41.00 | 38.88 | 41.00 | 1,215,461 |
| 26 Oct 17 |
39.75000 +1.00 |
40.00 | 38.75 | 38.75 | 491,964 |
| 25 Oct 17 |
38.75000 -1.25 |
40.00 | 38.75 | 39.50 | 714,037 |
| 24 Oct 17 |
40.00000 +0.50 |
40.00 | 39.50 | 40.00 | 230,393 |
| 23 Oct 17 |
39.50000 -0.50 |
40.00 | 39.50 | 40.00 | 270,629 |
| 20 Oct 17 |
40.00000 +0.25 |
40.00 | 39.20 | 40.00 | 193,118 |
| 19 Oct 17 |
39.75000 +0.00 |
40.06 | 38.76 | 39.75 | 934,116 |
| 18 Oct 17 |
39.75000 +1.75 |
39.99 | 38.00 | 39.00 | 609,424 |
| 17 Oct 17 |
38.00000 -1.00 |
39.10 | 38.00 | 39.00 | 254,286 |
| 16 Oct 17 |
39.00000 -0.50 |
39.50 | 38.71 | 39.25 | 443,344 |
| 13 Oct 17 |
39.50000 -0.25 |
39.50 | 38.75 | 39.50 | 326,938 |
| 12 Oct 17 |
39.75000 -0.25 |
39.75 | 38.50 | 38.50 | 151,294 |
| 11 Oct 17 |
40.00000 +0.75 |
40.75 | 39.00 | 39.00 | 273,633 |
| 10 Oct 17 |
39.25000 +0.25 |
40.75 | 38.88 | 40.75 | 382,514 |
| 09 Oct 17 |
39.00000 +0.00 |
40.95 | 38.50 | 39.00 | 926,082 |
| 06 Oct 17 |
39.00000 +0.50 |
40.31 | 38.83 | 39.00 | 1,169,053 |
| 05 Oct 17 |
38.50000 -2.25 |
41.00 | 38.50 | 40.50 | 2,536,669 |
| 04 Oct 17 |
40.75000 +0.25 |
40.75 | 39.50 | 40.00 | 691,925 |
| 03 Oct 17 |
40.50000 -0.50 |
42.00 | 39.50 | 42.00 | 392,558 |
| 02 Oct 17 |
41.00000 -1.00 |
41.87 | 40.75 | 41.00 | 270,507 |
| 29 Sep 17 |
42.00000 +1.75 |
42.00 | 40.25 | 40.25 | 634,168 |
| 28 Sep 17 |
40.25000 +0.25 |
41.28 | 40.00 | 41.00 | 399,034 |
| 27 Sep 17 |
40.00000 +0.00 |
40.85 | 40.00 | 40.50 | 207,825 |
| 26 Sep 17 |
40.00000 +0.00 |
40.75 | 40.00 | 40.50 | 150,638 |
| 25 Sep 17 |
40.00000 +0.00 |
42.00 | 40.00 | 42.00 | 146,384 |
| 22 Sep 17 |
40.00000 -0.25 |
40.57 | 39.89 | 40.50 | 533,913 |
| 21 Sep 17 |
40.25000 +0.25 |
40.25 | 39.50 | 39.50 | 303,465 |
| 20 Sep 17 |
40.00000 +0.00 |
40.50 | 40.00 | 40.50 | 194,842 |
| 19 Sep 17 |
40.00000 -0.50 |
41.61 | 39.75 | 41.00 | 480,083 |
| 18 Sep 17 |
40.50000 +0.00 |
41.61 | 40.50 | 40.75 | 153,656 |
| 15 Sep 17 |
40.50000 -1.00 |
41.40 | 40.49 | 41.00 | 1,080,186 |
| 14 Sep 17 |
41.50000 +1.50 |
42.00 | 40.50 | 42.00 | 289,427 |
| 13 Sep 17 |
40.00000 -2.00 |
42.00 | 40.00 | 42.00 | 960,029 |
| 12 Sep 17 |
42.00000 +1.25 |
42.00 | 40.56 | 42.00 | 127,755 |
| 11 Sep 17 |
40.75000 +0.25 |
41.75 | 40.00 | 41.00 | 888,664 |
| 08 Sep 17 |
40.50000 -1.00 |
42.01 | 40.50 | 42.00 | 1,204,792 |
| 07 Sep 17 |
41.50000 +0.75 |
42.00 | 40.50 | 40.50 | 565,393 |
| 06 Sep 17 |
40.75000 +0.75 |
41.50 | 40.00 | 41.50 | 834,035 |
| 05 Sep 17 |
40.00000 +0.25 |
40.50 | 39.86 | 40.50 | 532,136 |
| 04 Sep 17 |
39.75000 +0.00 |
40.50 | 39.50 | 39.50 | 414,348 |
| 01 Sep 17 |
39.75000 -1.75 |
41.50 | 39.68 | 41.50 | 631,492 |
| 31 Aug 17 |
41.50000 +2.00 |
41.50 | 40.25 | 40.25 | 237,380 |
| 30 Aug 17 |
39.50000 -0.25 |
40.50 | 39.25 | 40.00 | 382,436 |
| 29 Aug 17 |
39.75000 -0.25 |
40.70 | 39.31 | 39.75 | 760,307 |
| 25 Aug 17 |
40.00000 -0.25 |
40.75 | 39.75 | 40.50 | 1,659,795 |
| 24 Aug 17 |
40.25000 +0.25 |
40.75 | 39.75 | 40.50 | 1,275,899 |
| 23 Aug 17 |
40.00000 +0.50 |
40.25 | 38.00 | 38.00 | 1,207,468 |
| 22 Aug 17 |
39.50000 +0.75 |
40.25 | 38.50 | 39.50 | 1,861,019 |
| 21 Aug 17 |
38.75000 +0.25 |
39.50 | 38.75 | 39.00 | 419,000 |
| 18 Aug 17 |
38.50000 -1.00 |
39.50 | 38.50 | 39.50 | 1,379,915 |
| 17 Aug 17 |
39.50000 -0.50 |
40.50 | 39.00 | 40.50 | 686,581 |
| 16 Aug 17 |
40.00000 +0.75 |
40.25 | 39.55 | 40.00 | 350,488 |
| 15 Aug 17 |
39.25000 -0.50 |
40.00 | 39.00 | 39.75 | 524,173 |
| 14 Aug 17 |
39.75000 +0.25 |
40.00 | 38.72 | 39.50 | 268,009 |
| 11 Aug 17 |
39.50000 +0.25 |
40.25 | 38.25 | 39.25 | 735,832 |
| 10 Aug 17 |
39.25000 -0.50 |
39.50 | 39.03 | 39.50 | 290,213 |
| 09 Aug 17 |
39.75000 +0.25 |
40.25 | 39.25 | 40.25 | 126,726 |
| 08 Aug 17 |
39.50000 +0.25 |
40.00 | 39.50 | 39.75 | 109,926 |
| 07 Aug 17 |
39.25000 +0.25 |
40.00 | 38.75 | 39.00 | 231,954 |
| 04 Aug 17 |
39.00000 -0.50 |
39.50 | 38.25 | 38.25 | 257,146 |
| 03 Aug 17 |
39.50000 +0.75 |
40.00 | 38.75 | 39.25 | 281,996 |
| 02 Aug 17 |
38.75000 +0.00 |
39.25 | 38.50 | 38.75 | 170,420 |
| 01 Aug 17 |
38.75000 -0.50 |
40.25 | 38.25 | 40.25 | 264,957 |
| 31 Jul 17 |
39.25000 +0.00 |
40.00 | 38.50 | 40.00 | 274,198 |
| 28 Jul 17 |
39.25000 -0.25 |
40.50 | 38.75 | 40.50 | 305,655 |
| 27 Jul 17 |
39.50000 +0.00 |
40.50 | 39.50 | 40.50 | 382,874 |
| 26 Jul 17 |
39.50000 -0.25 |
39.75 | 39.25 | 39.75 | 412,173 |
| 25 Jul 17 |
39.75000 -0.25 |
40.00 | 39.00 | 39.00 | 161,236 |
| 24 Jul 17 |
40.00000 -0.50 |
40.00 | 38.50 | 39.00 | 381,670 |
| 21 Jul 17 |
40.50000 +0.50 |
40.50 | 39.25 | 40.25 | 375,762 |
| 20 Jul 17 |
40.00000 +1.25 |
40.25 | 39.00 | 39.50 | 922,441 |
| 19 Jul 17 |
38.75000 -1.25 |
40.75 | 38.75 | 40.25 | 818,346 |
| 18 Jul 17 |
40.00000 +0.50 |
40.25 | 39.00 | 40.00 | 170,285 |
| 17 Jul 17 |
39.50000 +0.00 |
40.00 | 38.75 | 40.00 | 352,563 |
| 14 Jul 17 |
39.50000 +0.00 |
39.75 | 38.50 | 39.00 | 549,038 |
| 13 Jul 17 |
39.50000 +0.00 |
41.00 | 39.00 | 41.00 | 337,147 |
| 12 Jul 17 |
39.50000 -0.25 |
41.00 | 39.25 | 41.00 | 162,598 |
| 11 Jul 17 |
39.75000 -0.75 |
42.00 | 39.50 | 42.00 | 333,397 |
| 10 Jul 17 |
40.50000 -1.25 |
42.00 | 40.25 | 42.00 | 327,806 |
| 07 Jul 17 |
41.75000 -0.25 |
42.00 | 41.00 | 42.00 | 230,807 |
| 06 Jul 17 |
42.00000 +1.00 |
42.00 | 40.00 | 41.00 | 240,486 |
| 05 Jul 17 |
41.00000 +0.25 |
42.00 | 40.75 | 42.00 | 347,627 |
| 04 Jul 17 |
40.75000 +0.75 |
41.00 | 40.25 | 41.00 | 238,442 |
| 03 Jul 17 |
40.00000 -0.50 |
42.00 | 40.00 | 42.00 | 309,819 |
| 30 Jun 17 |
40.50000 +0.75 |
41.00 | 39.50 | 40.00 | 943,013 |
| 29 Jun 17 |
39.75000 -0.25 |
43.50 | 39.00 | 41.00 | 3,767,561 |
| 28 Jun 17 |
40.00000 +1.25 |
40.00 | 38.50 | 39.75 | 537,981 |
| 27 Jun 17 |
38.75000 +0.75 |
39.75 | 38.50 | 39.00 | 393,707 |
| 26 Jun 17 |
38.00000 -1.75 |
39.50 | 38.00 | 39.50 | 300,373 |
| 23 Jun 17 |
39.75000 +0.75 |
40.00 | 38.75 | 40.00 | 456,617 |
| 22 Jun 17 |
39.00000 -1.25 |
40.00 | 38.75 | 40.00 | 514,205 |
| 21 Jun 17 |
40.25000 +0.50 |
40.25 | 39.00 | 39.00 | 281,997 |
| 20 Jun 17 |
39.75000 -0.75 |
41.25 | 39.75 | 40.75 | 377,751 |
| 19 Jun 17 |
40.50000 +0.00 |
41.50 | 40.50 | 40.75 | 316,179 |
| 16 Jun 17 |
40.50000 +0.50 |
40.75 | 40.25 | 40.25 | 1,188,483 |
| 15 Jun 17 |
40.00000 +0.00 |
40.50 | 39.50 | 39.50 | 831,788 |
| 14 Jun 17 |
40.00000 -0.50 |
41.00 | 39.71 | 41.00 | 506,129 |
| 13 Jun 17 |
40.50000 +1.00 |
41.50 | 39.75 | 41.00 | 692,775 |
| 12 Jun 17 |
39.50000 -1.00 |
41.65 | 39.50 | 40.75 | 738,708 |
| 09 Jun 17 |
40.50000 -1.00 |
41.50 | 40.25 | 41.00 | 545,913 |
| 08 Jun 17 |
41.50000 +0.75 |
41.75 | 40.00 | 40.00 | 1,084,066 |
| 07 Jun 17 |
40.75000 -0.25 |
41.75 | 40.00 | 40.25 | 1,451,650 |
| 06 Jun 17 |
41.00000 -0.25 |
41.25 | 40.25 | 41.00 | 1,525,749 |
| 05 Jun 17 |
41.25000 +0.25 |
42.00 | 40.25 | 40.25 | 1,426,567 |
| 02 Jun 17 |
41.00000 +0.50 |
41.75 | 40.00 | 40.00 | 482,408 |
| 01 Jun 17 |
40.50000 -0.25 |
42.09 | 40.44 | 41.50 | 908,745 |
| 31 May 17 |
40.75000 -0.25 |
41.00 | 40.22 | 41.00 | 2,648,346 |
| 30 May 17 |
41.00000 +0.00 |
42.50 | 40.50 | 42.50 | 1,776,624 |
| 26 May 17 |
41.00000 +0.25 |
42.50 | 40.25 | 42.50 | 1,362,710 |
| 25 May 17 |
40.75000 -0.25 |
42.00 | 40.50 | 40.75 | 928,274 |
| 24 May 17 |
41.00000 -0.50 |
42.00 | 39.75 | 41.50 | 10,644,670 |
| 23 May 17 |
41.50000 +0.50 |
42.25 | 39.97 | 42.25 | 1,694,204 |
| 22 May 17 |
41.00000 +0.00 |
42.21 | 40.75 | 42.00 | 1,180,994 |
| 19 May 17 |
41.00000 +0.00 |
42.06 | 39.50 | 41.00 | 1,387,494 |
| 18 May 17 |
41.00000 -1.75 |
43.00 | 41.00 | 41.75 | 2,749,669 |
| 17 May 17 |
42.75000 +0.50 |
43.75 | 41.75 | 43.75 | 1,748,444 |
| 16 May 17 |
42.25000 -0.75 |
43.83 | 41.95 | 43.50 | 5,660,068 |
| 15 May 17 |
43.00000 -2.00 |
45.00 | 43.00 | 44.00 | 908,448 |
| 12 May 17 |
45.00000 -0.75 |
46.25 | 44.50 | 45.75 | 926,876 |
| 11 May 17 |
45.75000 +1.00 |
46.00 | 42.75 | 45.50 | 7,584,280 |
| 10 May 17 |
44.75000 +0.75 |
45.25 | 44.00 | 44.00 | 1,801,232 |
| 09 May 17 |
44.00000 +1.00 |
44.25 | 42.33 | 43.00 | 768,755 |
| 08 May 17 |
43.00000 +0.00 |
46.00 | 42.00 | 45.00 | 1,556,089 |
| 05 May 17 |
43.00000 +0.75 |
43.25 | 41.00 | 42.50 | 734,128 |
| 04 May 17 |
42.25000 -0.25 |
43.00 | 41.93 | 42.50 | 952,125 |
| 03 May 17 |
42.50000 -0.50 |
43.07 | 41.93 | 42.00 | 1,296,087 |
| 02 May 17 |
43.00000 +0.25 |
43.00 | 42.00 | 43.00 | 1,250,751 |
| 28 Apr 17 |
42.75000 -0.25 |
43.31 | 42.50 | 43.00 | 579,836 |
| 27 Apr 17 |
43.00000 -0.75 |
43.93 | 42.75 | 43.50 | 606,021 |
| 26 Apr 17 |
43.75000 +0.25 |
44.00 | 43.39 | 43.50 | 615,911 |
| 25 Apr 17 |
43.50000 -1.00 |
44.75 | 43.00 | 44.75 | 814,630 |
| 24 Apr 17 |
44.50000 +0.75 |
45.00 | 43.93 | 44.00 | 13,642,020 |
| 21 Apr 17 |
43.75000 -0.50 |
45.00 | 43.50 | 45.00 | 923,168 |
| 20 Apr 17 |
44.25000 -1.00 |
46.00 | 43.63 | 46.00 | 1,219,592 |
| 19 Apr 17 |
45.25000 +1.00 |
45.75 | 44.00 | 45.00 | 1,879,038 |
| 18 Apr 17 |
44.25000 +1.50 |
44.25 | 42.50 | 42.75 | 2,085,174 |
| 13 Apr 17 |
42.75000 -1.00 |
45.25 | 42.50 | 45.25 | 780,152 |
| 12 Apr 17 |
43.75000 -0.25 |
46.00 | 43.50 | 46.00 | 820,218 |
| 11 Apr 17 |
44.00000 -0.75 |
46.00 | 44.00 | 46.00 | 730,481 |
| 10 Apr 17 |
44.75000 -0.25 |
46.00 | 44.00 | 46.00 | 1,077,911 |
| 07 Apr 17 |
45.00000 -0.50 |
46.00 | 44.50 | 46.00 | 1,416,846 |
| 06 Apr 17 |
45.50000 +0.00 |
46.00 | 44.70 | 46.00 | 1,091,110 |
| 05 Apr 17 |
45.50000 +0.50 |
46.00 | 43.50 | 43.50 | 1,169,229 |
| 04 Apr 17 |
45.00000 -0.50 |
46.00 | 44.50 | 46.00 | 828,435 |
| 03 Apr 17 |
45.50000 +1.50 |
45.50 | 44.25 | 44.25 | 1,097,744 |
| 31 Mar 17 |
44.00000 -1.00 |
45.50 | 43.75 | 45.50 | 2,718,693 |
| 30 Mar 17 |
45.00000 +0.00 |
45.17 | 44.25 | 45.00 | 1,659,023 |
| 29 Mar 17 |
45.00000 +0.25 |
45.25 | 44.50 | 45.00 | 1,196,714 |
| 28 Mar 17 |
44.75000 +0.50 |
45.13 | 43.75 | 44.25 | 1,462,351 |
| 27 Mar 17 |
44.25000 +0.25 |
44.25 | 43.63 | 44.00 | 1,598,888 |
| 24 Mar 17 |
44.00000 +1.00 |
44.25 | 42.87 | 43.75 | 2,178,077 |
| 23 Mar 17 |
43.00000 +0.00 |
43.65 | 42.75 | 43.00 | 747,043 |
| 22 Mar 17 |
43.00000 +0.00 |
44.00 | 42.41 | 44.00 | 1,298,155 |
| 21 Mar 17 |
43.00000 -0.75 |
44.00 | 42.81 | 44.00 | 741,469 |
| 20 Mar 17 |
43.75000 +0.25 |
44.00 | 42.75 | 43.50 | 976,242 |
| 17 Mar 17 |
43.50000 +1.00 |
43.50 | 42.25 | 42.50 | 1,299,180 |
| 16 Mar 17 |
42.50000 +0.00 |
43.00 | 41.50 | 43.00 | 776,490 |
| 15 Mar 17 |
42.50000 +0.00 |
42.94 | 42.50 | 42.50 | 654,340 |
| 14 Mar 17 |
42.50000 +0.00 |
42.83 | 41.50 | 41.50 | 734,748 |
| 13 Mar 17 |
42.50000 +0.00 |
43.50 | 41.75 | 43.50 | 914,259 |
| 10 Mar 17 |
42.50000 +0.00 |
43.25 | 41.25 | 41.25 | 1,758,223 |
| 09 Mar 17 |
42.50000 +0.00 |
42.50 | 41.50 | 41.50 | 1,066,452 |
| 08 Mar 17 |
42.50000 +0.00 |
42.75 | 41.75 | 41.75 | 1,324,708 |
| 07 Mar 17 |
42.50000 +0.50 |
43.28 | 41.75 | 42.00 | 1,527,703 |
| 06 Mar 17 |
42.00000 +1.25 |
42.50 | 41.00 | 41.00 | 1,588,953 |
| 03 Mar 17 |
40.75000 +0.25 |
41.25 | 39.75 | 40.25 | 3,576,283 |
| 02 Mar 17 |
40.50000 +0.00 |
41.06 | 39.25 | 39.25 | 2,014,499 |
| 01 Mar 17 |
40.50000 +1.00 |
41.00 | 40.00 | 40.00 | 3,337,588 |
| 28 Feb 17 |
39.50000 +0.50 |
40.25 | 38.25 | 39.25 | 1,364,615 |
| 27 Feb 17 |
39.00000 +0.00 |
39.83 | 38.50 | 39.25 | 993,217 |
| 24 Feb 17 |
39.00000 +0.00 |
39.52 | 38.50 | 38.75 | 1,235,587 |
| 23 Feb 17 |
39.00000 -0.25 |
40.13 | 38.50 | 39.50 | 1,608,732 |
| 22 Feb 17 |
39.25000 -1.00 |
40.75 | 38.90 | 40.75 | 1,681,011 |
| 21 Feb 17 |
40.25000 +0.00 |
40.80 | 40.00 | 40.75 | 1,520,197 |
| 20 Feb 17 |
40.25000 +0.50 |
40.79 | 39.08 | 39.75 | 1,470,551 |
| 17 Feb 17 |
39.75000 +0.00 |
40.75 | 38.69 | 40.75 | 1,566,893 |
| 16 Feb 17 |
39.75000 -0.50 |
40.69 | 39.00 | 40.25 | 846,298 |
| 15 Feb 17 |
40.25000 +1.25 |
40.75 | 39.26 | 40.50 | 1,449,616 |
| 14 Feb 17 |
39.00000 -0.25 |
40.00 | 38.63 | 39.25 | 905,019 |
| 13 Feb 17 |
39.25000 +0.00 |
39.75 | 38.75 | 39.00 | 1,378,147 |
| 10 Feb 17 |
39.25000 -1.25 |
40.81 | 38.97 | 39.50 | 1,913,048 |
| 09 Feb 17 |
40.50000 +0.75 |
41.03 | 39.25 | 39.25 | 1,853,507 |
| 08 Feb 17 |
39.75000 -0.50 |
40.58 | 39.25 | 40.00 | 681,882 |
| 07 Feb 17 |
40.25000 +1.50 |
41.00 | 38.63 | 39.00 | 2,267,516 |
| 06 Feb 17 |
38.75000 +0.50 |
39.38 | 38.00 | 38.00 | 1,283,990 |
| 03 Feb 17 |
38.25000 -1.25 |
39.75 | 38.25 | 39.25 | 2,598,742 |
| 02 Feb 17 |
39.50000 +0.00 |
40.79 | 38.94 | 39.50 | 1,522,160 |
| 01 Feb 17 |
39.50000 -0.25 |
41.00 | 38.75 | 38.75 | 2,771,474 |
| 31 Jan 17 |
39.75000 +0.00 |
40.50 | 38.75 | 38.75 | 1,858,360 |
| 30 Jan 17 |
39.75000 -0.50 |
40.76 | 38.96 | 39.75 | 1,747,195 |
| 27 Jan 17 |
40.25000 +0.25 |
41.18 | 40.00 | 41.00 | 3,105,780 |
| 26 Jan 17 |
40.00000 -0.75 |
40.92 | 39.50 | 40.50 | 1,957,724 |
| 25 Jan 17 |
40.75000 -0.75 |
41.12 | 39.94 | 40.75 | 3,145,034 |
| 24 Jan 17 |
41.50000 +0.00 |
42.25 | 40.00 | 40.00 | 2,827,093 |
| 23 Jan 17 |
41.50000 +0.00 |
41.50 | 39.63 | 40.25 | 5,863,055 |
| 20 Jan 17 |
41.50000 -0.50 |
42.16 | 40.33 | 41.00 | 5,731,685 |
| 19 Jan 17 |
42.00000 -0.75 |
42.50 | 39.75 | 41.75 | 12,226,790 |
| 18 Jan 17 |
42.75000 -5.25 |
43.00 | 40.00 | 40.50 | 21,684,448 |
| 17 Jan 17 |
48.00000 +0.50 |
49.00 | 46.50 | 46.50 | 2,650,477 |
| 16 Jan 17 |
47.50000 +0.50 |
47.81 | 46.50 | 46.50 | 2,034,979 |
| 13 Jan 17 |
47.00000 +1.75 |
47.62 | 44.00 | 44.00 | 2,691,386 |
| 12 Jan 17 |
45.25000 +0.00 |
46.50 | 44.77 | 46.50 | 857,923 |
| 11 Jan 17 |
45.25000 +0.00 |
46.50 | 45.00 | 46.50 | 1,402,359 |
| 10 Jan 17 |
45.25000 +0.00 |
45.79 | 44.67 | 45.00 | 2,903,335 |
| 09 Jan 17 |
45.25000 +0.75 |
46.50 | 44.56 | 46.50 | 1,192,375 |
| 06 Jan 17 |
44.50000 -2.00 |
46.04 | 44.00 | 44.00 | 1,341,823 |
| 05 Jan 17 |
46.50000 +0.50 |
46.50 | 44.75 | 45.50 | 1,486,877 |
| 04 Jan 17 |
46.00000 +0.75 |
46.00 | 44.25 | 45.00 | 815,523 |
| 03 Jan 17 |
45.25000 -1.50 |
47.75 | 44.50 | 47.75 | 811,349 |
| 30 Dec 16 |
46.75000 +0.00 |
47.75 | 46.75 | 47.75 | 1,679,841 |
| 29 Dec 16 |
46.75000 -0.25 |
47.51 | 46.42 | 47.00 | 696,905 |
| 28 Dec 16 |
47.00000 +1.25 |
47.00 | 45.25 | 45.75 | 771,276 |
| 23 Dec 16 |
45.75000 +0.25 |
46.00 | 45.00 | 45.00 | 146,950 |
| 22 Dec 16 |
45.50000 +1.25 |
45.50 | 43.25 | 43.25 | 633,066 |
| 21 Dec 16 |
44.25000 +0.25 |
45.00 | 44.00 | 44.00 | 859,258 |
| 20 Dec 16 |
44.00000 -0.75 |
46.00 | 43.75 | 46.00 | 1,327,054 |
| 19 Dec 16 |
44.75000 +0.00 |
46.00 | 44.25 | 46.00 | 784,904 |
| 16 Dec 16 |
44.75000 -0.50 |
47.00 | 44.75 | 47.00 | 1,278,112 |
| 15 Dec 16 |
45.25000 -0.50 |
47.00 | 45.06 | 47.00 | 532,843 |
| 14 Dec 16 |
45.75000 +1.00 |
46.50 | 44.44 | 46.50 | 816,215 |
| 13 Dec 16 |
44.75000 -0.50 |
46.00 | 44.25 | 46.00 | 965,622 |
| 12 Dec 16 |
45.25000 -0.75 |
47.00 | 45.15 | 47.00 | 1,041,656 |
| 09 Dec 16 |
46.00000 +1.75 |
46.50 | 43.82 | 45.00 | 1,643,541 |
| 08 Dec 16 |
44.25000 -0.25 |
45.00 | 43.75 | 44.00 | 1,062,215 |
| 07 Dec 16 |
44.50000 -0.25 |
46.00 | 44.25 | 46.00 | 921,028 |
| 06 Dec 16 |
44.75000 -0.25 |
44.83 | 44.25 | 44.25 | 506,021 |
| 05 Dec 16 |
45.00000 +0.00 |
45.64 | 43.25 | 43.25 | 443,406 |
| 02 Dec 16 |
45.00000 +0.50 |
45.50 | 43.25 | 43.25 | 2,126,059 |
| 01 Dec 16 |
44.50000 +0.50 |
44.75 | 43.00 | 43.00 | 560,556 |
| 30 Nov 16 |
44.00000 -0.75 |
45.00 | 43.25 | 44.50 | 2,262,209 |
| 29 Nov 16 |
44.75000 +1.75 |
44.75 | 43.25 | 44.50 | 1,908,958 |
| 28 Nov 16 |
43.00000 +0.25 |
43.25 | 42.00 | 42.25 | 1,309,157 |
| 25 Nov 16 |
42.75000 +1.00 |
43.75 | 41.75 | 43.00 | 1,742,941 |
| 24 Nov 16 |
41.75000 -0.50 |
43.25 | 41.50 | 43.00 | 2,784,519 |
| 23 Nov 16 |
42.25000 -2.50 |
45.17 | 42.00 | 44.00 | 2,203,898 |
| 22 Nov 16 |
44.75000 -1.50 |
47.00 | 44.50 | 47.00 | 1,625,250 |
| 21 Nov 16 |
46.25000 -0.50 |
49.00 | 46.00 | 49.00 | 2,190,512 |
| 18 Nov 16 |
46.75000 +0.25 |
48.44 | 46.67 | 46.75 | 968,527 |
| 17 Nov 16 |
46.50000 -0.50 |
48.69 | 46.50 | 47.00 | 1,204,188 |
| 16 Nov 16 |
47.00000 +0.00 |
48.00 | 46.50 | 48.00 | 1,827,978 |
| 15 Nov 16 |
47.00000 +1.75 |
48.50 | 46.00 | 46.00 | 3,607,248 |
| 14 Nov 16 |
45.25000 +0.25 |
45.26 | 44.00 | 45.25 | 874,174 |
| 11 Nov 16 |
45.00000 +1.25 |
45.75 | 43.25 | 43.25 | 1,602,098 |
| 10 Nov 16 |
43.75000 +0.25 |
44.75 | 43.50 | 43.75 | 841,904 |
| 09 Nov 16 |
43.50000 -0.75 |
44.51 | 41.96 | 42.50 | 2,979,832 |
| 08 Nov 16 |
44.25000 -1.50 |
48.00 | 44.25 | 48.00 | 1,127,560 |
| 07 Nov 16 |
45.75000 -0.25 |
47.06 | 45.07 | 46.25 | 885,191 |
| 04 Nov 16 |
46.00000 -0.75 |
47.75 | 46.00 | 47.00 | 1,056,094 |
| 03 Nov 16 |
46.75000 +0.25 |
47.25 | 46.25 | 47.00 | 1,182,145 |
| 02 Nov 16 |
46.50000 +0.75 |
47.00 | 45.19 | 47.00 | 703,188 |
| 01 Nov 16 |
45.75000 +0.25 |
46.25 | 44.71 | 45.50 | 3,465,042 |
| 31 Oct 16 |
45.50000 +0.25 |
46.67 | 44.25 | 44.25 | 489,734 |
| 28 Oct 16 |
45.25000 +0.00 |
46.10 | 44.00 | 44.25 | 1,356,721 |
| 27 Oct 16 |
45.25000 +1.75 |
45.25 | 42.94 | 44.00 | 1,302,694 |
| 26 Oct 16 |
43.50000 -0.25 |
45.75 | 42.59 | 45.75 | 1,481,970 |
| 25 Oct 16 |
43.75000 -2.25 |
47.00 | 43.50 | 45.50 | 4,096,005 |
| 24 Oct 16 |
46.00000 -0.75 |
47.00 | 45.94 | 46.75 | 1,052,074 |
| 21 Oct 16 |
46.75000 +0.00 |
47.00 | 45.96 | 47.00 | 1,335,243 |
| 20 Oct 16 |
46.75000 +0.75 |
47.37 | 45.50 | 45.50 | 1,570,469 |
| 19 Oct 16 |
46.00000 -0.75 |
48.00 | 45.75 | 45.75 | 1,492,604 |
| 18 Oct 16 |
46.75000 -0.50 |
48.00 | 46.41 | 48.00 | 1,477,133 |
| 17 Oct 16 |
47.25000 -1.00 |
48.38 | 46.66 | 48.25 | 1,920,258 |
| 14 Oct 16 |
48.25000 -0.25 |
49.26 | 47.75 | 49.00 | 2,593,114 |
| 13 Oct 16 |
48.50000 -0.50 |
49.75 | 46.75 | 49.00 | 3,101,119 |
| 12 Oct 16 |
49.00000 -3.25 |
49.50 | 42.81 | 45.00 | 18,770,972 |
| 11 Oct 16 |
52.25000 -1.75 |
54.75 | 50.64 | 54.75 | 2,878,403 |
| 10 Oct 16 |
54.00000 -1.00 |
57.00 | 53.50 | 57.00 | 1,701,673 |
| 07 Oct 16 |
55.00000 -0.50 |
56.75 | 54.75 | 56.00 | 2,365,028 |
| 06 Oct 16 |
55.50000 +0.75 |
56.00 | 52.00 | 55.00 | 2,331,276 |
| 05 Oct 16 |
54.75000 +1.50 |
54.75 | 52.50 | 52.50 | 1,546,279 |
| 04 Oct 16 |
53.25000 +0.75 |
54.75 | 52.00 | 54.00 | 7,190,560 |
| 03 Oct 16 |
52.50000 -0.25 |
54.50 | 52.25 | 54.00 | 688,218 |
| 30 Sep 16 |
52.75000 +0.25 |
54.50 | 52.50 | 54.50 | 932,366 |
| 29 Sep 16 |
52.50000 -1.50 |
54.25 | 52.25 | 52.50 | 1,209,572 |
| 28 Sep 16 |
54.00000 +0.75 |
54.50 | 52.19 | 53.00 | 1,157,848 |
| 27 Sep 16 |
53.25000 -0.25 |
54.00 | 52.25 | 54.00 | 539,823 |
| 26 Sep 16 |
53.50000 +0.75 |
53.50 | 52.59 | 53.00 | 338,539 |
| 23 Sep 16 |
52.75000 +0.00 |
54.00 | 52.25 | 54.00 | 383,284 |
| 22 Sep 16 |
52.75000 -0.75 |
54.00 | 52.75 | 54.00 | 1,042,031 |
| 21 Sep 16 |
53.50000 +0.75 |
53.78 | 52.00 | 52.00 | 864,606 |
| 20 Sep 16 |
52.75000 +0.00 |
54.00 | 52.50 | 54.00 | 515,608 |
| 19 Sep 16 |
52.75000 -0.50 |
53.87 | 51.74 | 52.25 | 1,056,773 |
| 16 Sep 16 |
53.25000 -0.50 |
54.44 | 52.63 | 54.00 | 1,315,003 |
| 15 Sep 16 |
53.75000 +1.25 |
54.00 | 52.08 | 53.00 | 1,231,009 |
| 14 Sep 16 |
52.50000 +0.00 |
53.75 | 51.93 | 53.75 | 316,910 |
| 13 Sep 16 |
52.50000 -0.25 |
53.25 | 51.75 | 53.25 | 375,846 |
| 12 Sep 16 |
52.75000 +0.75 |
53.25 | 51.25 | 53.25 | 928,332 |
| 09 Sep 16 |
52.00000 -1.00 |
53.75 | 51.50 | 53.75 | 1,296,174 |
| 08 Sep 16 |
53.00000 +1.00 |
53.82 | 51.75 | 52.50 | 1,879,572 |
| 07 Sep 16 |
52.00000 +0.75 |
52.75 | 50.75 | 52.75 | 866,183 |
| 06 Sep 16 |
51.25000 -0.25 |
52.75 | 51.25 | 52.75 | 449,338 |
| 05 Sep 16 |
51.50000 +0.25 |
53.00 | 51.04 | 53.00 | 402,901 |
| 02 Sep 16 |
51.25000 +0.25 |
51.75 | 50.08 | 51.25 | 1,662,421 |
| 01 Sep 16 |
51.00000 +0.50 |
52.25 | 50.48 | 52.25 | 466,032 |
| 31 Aug 16 |
50.50000 -0.50 |
51.05 | 50.25 | 51.00 | 1,341,789 |
| 30 Aug 16 |
51.00000 -0.25 |
52.00 | 50.00 | 51.75 | 942,954 |
| 26 Aug 16 |
51.25000 -0.75 |
52.12 | 50.50 | 51.75 | 293,288 |
| 25 Aug 16 |
52.00000 +0.50 |
52.75 | 51.08 | 52.75 | 909,834 |
| 24 Aug 16 |
51.50000 +0.75 |
51.75 | 50.75 | 51.00 | 3,894,637 |
| 23 Aug 16 |
50.75000 +0.00 |
51.00 | 50.20 | 50.50 | 1,306,084 |
| 22 Aug 16 |
50.75000 -0.25 |
52.50 | 50.03 | 52.50 | 1,567,720 |
| 19 Aug 16 |
51.00000 -1.00 |
52.04 | 50.75 | 52.00 | 593,179 |
| 18 Aug 16 |
52.00000 +1.50 |
52.50 | 50.58 | 52.50 | 774,216 |
| 17 Aug 16 |
50.50000 -0.25 |
51.75 | 50.00 | 51.75 | 655,468 |
| 16 Aug 16 |
50.75000 -1.00 |
52.63 | 50.25 | 50.25 | 1,300,643 |
| 15 Aug 16 |
51.75000 +1.75 |
52.00 | 50.00 | 50.75 | 1,366,663 |
| 12 Aug 16 |
50.00000 +0.50 |
50.75 | 49.13 | 50.75 | 954,870 |
| 11 Aug 16 |
49.50000 +0.50 |
50.25 | 48.47 | 48.50 | 880,037 |
| 10 Aug 16 |
49.00000 -1.00 |
50.21 | 48.50 | 49.75 | 1,288,530 |
| 09 Aug 16 |
50.00000 +1.25 |
50.75 | 49.19 | 49.75 | 1,144,583 |
| 08 Aug 16 |
48.75000 +0.25 |
50.58 | 47.25 | 49.25 | 3,602,066 |
| 05 Aug 16 |
48.50000 -2.75 |
52.00 | 48.50 | 52.00 | 2,599,032 |
| 04 Aug 16 |
51.25000 +1.25 |
54.87 | 48.76 | 49.50 | 3,899,651 |
| 03 Aug 16 |
50.00000 +3.00 |
50.00 | 46.30 | 47.75 | 2,580,870 |
| 02 Aug 16 |
47.00000 -1.50 |
48.50 | 46.63 | 48.50 | 2,238,027 |
| 01 Aug 16 |
48.50000 -2.00 |
52.00 | 48.38 | 51.25 | 1,519,698 |
| 29 Jul 16 |
50.50000 +3.00 |
51.00 | 46.72 | 47.75 | 1,801,154 |
| 28 Jul 16 |
47.50000 -0.50 |
48.50 | 47.00 | 48.50 | 1,347,072 |
| 27 Jul 16 |
48.00000 +0.25 |
48.75 | 47.50 | 48.00 | 1,965,573 |
| 26 Jul 16 |
47.75000 +0.25 |
48.00 | 46.50 | 48.00 | 1,090,039 |
| 25 Jul 16 |
47.50000 +0.75 |
47.50 | 46.50 | 46.50 | 1,125,041 |
| 22 Jul 16 |
46.75000 +0.00 |
47.25 | 46.50 | 46.50 | 1,023,814 |
| 21 Jul 16 |
46.75000 +0.25 |
47.25 | 45.50 | 47.00 | 3,390,322 |
| 20 Jul 16 |
46.50000 -1.00 |
48.00 | 46.00 | 46.00 | 2,617,241 |
| 19 Jul 16 |
47.50000 +0.75 |
48.00 | 44.75 | 44.75 | 3,224,673 |
| 18 Jul 16 |
46.75000 +1.75 |
47.07 | 44.50 | 44.50 | 2,298,492 |
| 15 Jul 16 |
45.00000 +0.50 |
46.35 | 44.68 | 44.75 | 1,446,000 |
| 14 Jul 16 |
44.50000 -0.75 |
46.41 | 44.50 | 45.00 | 1,008,651 |
| 13 Jul 16 |
45.25000 +0.00 |
47.25 | 44.75 | 44.75 | 2,233,131 |
| 12 Jul 16 |
45.25000 +1.00 |
46.00 | 43.90 | 45.00 | 2,024,991 |
| 11 Jul 16 |
44.25000 +0.50 |
44.75 | 43.63 | 44.25 | 1,908,662 |
| 08 Jul 16 |
43.75000 +0.75 |
45.00 | 43.50 | 43.50 | 2,348,247 |
| 07 Jul 16 |
43.00000 +0.50 |
44.00 | 41.00 | 41.00 | 3,348,540 |
| 06 Jul 16 |
42.50000 +1.00 |
43.03 | 41.51 | 42.25 | 1,299,715 |
| 05 Jul 16 |
41.50000 -1.50 |
43.92 | 41.25 | 42.50 | 1,437,808 |
| 04 Jul 16 |
43.00000 +1.00 |
43.75 | 42.05 | 42.25 | 2,772,397 |
| 01 Jul 16 |
42.00000 +0.75 |
42.03 | 40.38 | 41.25 | 1,974,807 |
| 30 Jun 16 |
41.25000 +2.00 |
41.25 | 39.00 | 40.00 | 1,740,112 |
| 29 Jun 16 |
39.25000 +1.00 |
40.00 | 38.55 | 39.00 | 1,579,696 |
| 28 Jun 16 |
38.25000 +1.25 |
38.50 | 37.74 | 37.75 | 980,422 |
| 27 Jun 16 |
37.00000 -2.00 |
40.25 | 36.40 | 40.25 | 3,844,899 |
| 24 Jun 16 |
39.00000 -2.00 |
39.87 | 38.25 | 38.50 | 8,956,791 |
| 23 Jun 16 |
41.00000 +0.25 |
42.00 | 40.13 | 42.00 | 3,943,112 |
| 22 Jun 16 |
40.75000 -0.25 |
41.14 | 40.50 | 40.50 | 2,694,355 |
| 21 Jun 16 |
41.00000 +0.25 |
41.75 | 40.25 | 41.75 | 1,858,312 |
| 20 Jun 16 |
40.75000 +0.50 |
42.00 | 40.25 | 42.00 | 1,666,781 |
| 17 Jun 16 |
40.25000 +0.00 |
42.00 | 40.25 | 42.00 | 8,509,050 |
| 16 Jun 16 |
40.25000 -0.25 |
40.75 | 39.75 | 40.75 | 3,061,995 |
| 15 Jun 16 |
40.50000 +0.50 |
40.75 | 39.25 | 39.25 | 3,931,457 |
| 14 Jun 16 |
40.00000 -0.75 |
41.11 | 39.19 | 39.75 | 4,021,614 |
| 13 Jun 16 |
40.75000 -1.00 |
42.38 | 40.00 | 42.25 | 3,579,583 |
| 10 Jun 16 |
41.75000 -0.25 |
42.50 | 41.00 | 41.00 | 1,116,741 |
| 09 Jun 16 |
42.00000 +0.00 |
43.50 | 41.50 | 43.50 | 10,046,680 |
| 08 Jun 16 |
42.00000 +0.00 |
43.00 | 41.60 | 43.00 | 1,665,828 |
| 07 Jun 16 |
42.00000 +0.25 |
43.00 | 41.07 | 43.00 | 3,094,561 |
| 06 Jun 16 |
41.75000 -0.75 |
42.50 | 40.75 | 42.50 | 1,449,311 |
| 03 Jun 16 |
42.50000 +0.00 |
43.00 | 41.75 | 41.75 | 2,311,635 |
| 02 Jun 16 |
42.50000 +0.25 |
43.00 | 42.25 | 42.25 | 1,996,320 |
| 01 Jun 16 |
42.25000 -0.25 |
43.00 | 41.95 | 42.25 | 1,638,757 |
| 31 May 16 |
42.50000 +1.25 |
43.06 | 40.83 | 41.75 | 3,267,093 |
| 27 May 16 |
41.25000 -0.25 |
42.00 | 40.27 | 42.00 | 1,194,485 |
| 26 May 16 |
41.50000 +1.50 |
41.88 | 40.00 | 40.25 | 2,177,866 |
| 25 May 16 |
40.00000 +0.00 |
40.25 | 39.63 | 40.00 | 1,150,161 |
| 24 May 16 |
40.00000 +0.00 |
40.25 | 39.12 | 40.00 | 6,166,355 |
| 23 May 16 |
40.00000 +1.00 |
40.00 | 38.72 | 39.00 | 2,657,961 |
| 20 May 16 |
39.00000 +2.00 |
39.50 | 36.50 | 37.50 | 3,153,189 |
| 19 May 16 |
37.00000 -0.50 |
38.00 | 37.00 | 37.75 | 1,863,776 |
| 18 May 16 |
37.50000 -0.50 |
38.29 | 35.18 | 37.75 | 5,393,446 |
| 17 May 16 |
38.00000 -1.25 |
41.00 | 38.00 | 40.00 | 6,949,030 |
| 16 May 16 |
39.25000 +0.00 |
40.00 | 38.75 | 39.25 | 1,929,409 |
| 13 May 16 |
39.25000 +0.50 |
39.62 | 38.50 | 38.50 | 1,202,305 |
| 12 May 16 |
38.75000 +0.00 |
39.75 | 38.25 | 38.25 | 2,110,094 |
| 11 May 16 |
38.75000 +0.00 |
39.75 | 37.67 | 39.75 | 1,266,597 |
| 10 May 16 |
38.75000 +0.25 |
39.75 | 38.41 | 39.75 | 752,550 |
| 09 May 16 |
38.50000 +0.75 |
39.25 | 38.00 | 39.25 | 576,049 |
| 06 May 16 |
37.75000 -0.50 |
38.00 | 36.63 | 37.25 | 2,225,105 |
| 05 May 16 |
38.25000 +0.25 |
39.75 | 37.93 | 39.75 | 767,082 |
| 04 May 16 |
38.00000 -1.00 |
39.15 | 37.50 | 38.75 | 1,287,722 |
| 03 May 16 |
39.00000 +0.00 |
39.75 | 38.15 | 39.75 | 1,179,256 |
| 29 Apr 16 |
39.00000 -1.00 |
39.46 | 38.63 | 39.25 | 1,543,046 |
| 28 Apr 16 |
40.00000 +0.00 |
40.00 | 39.08 | 39.75 | 2,223,925 |
| 27 Apr 16 |
40.00000 +2.50 |
40.10 | 37.19 | 37.50 | 3,397,892 |
| 26 Apr 16 |
37.50000 -0.25 |
38.87 | 37.50 | 38.50 | 2,970,491 |
| 25 Apr 16 |
37.75000 -1.25 |
39.64 | 37.50 | 39.00 | 2,143,305 |
| 22 Apr 16 |
39.00000 -0.25 |
39.75 | 38.46 | 39.50 | 2,605,981 |
| 21 Apr 16 |
39.25000 +0.25 |
40.25 | 39.00 | 39.50 | 1,863,291 |
| 20 Apr 16 |
39.00000 -1.75 |
41.31 | 38.58 | 41.00 | 7,905,771 |
| 19 Apr 16 |
40.75000 -1.25 |
42.62 | 40.75 | 41.75 | 4,251,175 |
| 18 Apr 16 |
42.00000 +0.00 |
42.35 | 41.25 | 41.75 | 3,919,171 |
| 15 Apr 16 |
42.00000 +0.00 |
43.25 | 41.25 | 43.25 | 4,548,381 |
| 14 Apr 16 |
42.00000 +0.25 |
42.94 | 41.48 | 42.00 | 5,853,421 |
| 13 Apr 16 |
41.75000 -15.25 |
43.50 | 39.25 | 39.25 | 34,360,312 |
| 12 Apr 16 |
57.00000 -0.50 |
58.50 | 56.88 | 58.00 | 1,837,804 |
| 11 Apr 16 |
57.50000 -2.00 |
60.05 | 57.50 | 58.25 | 3,336,053 |
| 08 Apr 16 |
59.50000 +1.75 |
60.08 | 57.50 | 57.50 | 3,396,420 |
| 07 Apr 16 |
57.75000 -0.75 |
58.61 | 56.00 | 58.00 | 3,566,106 |
| 06 Apr 16 |
58.50000 +3.00 |
59.00 | 54.13 | 55.75 | 6,764,683 |
| 05 Apr 16 |
55.50000 -0.50 |
56.75 | 55.25 | 56.75 | 2,094,968 |
| 04 Apr 16 |
56.00000 -0.75 |
59.05 | 55.00 | 55.00 | 3,362,487 |
| 01 Apr 16 |
56.75000 -0.25 |
57.75 | 54.50 | 57.25 | 7,081,637 |
| 31 Mar 16 |
57.00000 -2.00 |
60.49 | 57.00 | 59.25 | 4,769,370 |
| 30 Mar 16 |
59.00000 +2.50 |
62.00 | 58.50 | 61.50 | 24,040,788 |
| 29 Mar 16 |
56.50000 +4.50 |
59.75 | 52.46 | 54.00 | 17,537,400 |
| 24 Mar 16 |
52.00000 -1.75 |
55.44 | 46.24 | 52.50 | 29,206,440 |
| 23 Mar 16 |
53.75000 +22.25 |
54.50 | 31.00 | 31.00 | 46,724,232 |
| 22 Mar 16 |
31.50000 +0.00 |
31.75 | 31.38 | 31.50 | 1,745,544 |
| 21 Mar 16 |
31.50000 +0.50 |
32.00 | 30.50 | 31.50 | 4,305,376 |
| 18 Mar 16 |
31.00000 -0.50 |
32.25 | 31.00 | 32.25 | 2,374,919 |
| 17 Mar 16 |
31.50000 +0.00 |
31.50 | 31.00 | 31.50 | 3,220,670 |
| 16 Mar 16 |
31.50000 +0.25 |
32.50 | 31.25 | 32.50 | 1,212,864 |
| 15 Mar 16 |
31.25000 -0.75 |
31.90 | 31.00 | 31.00 | 1,793,616 |
| 14 Mar 16 |
32.00000 +0.25 |
32.50 | 31.50 | 32.25 | 1,068,804 |
| 11 Mar 16 |
31.75000 +0.50 |
32.00 | 30.96 | 31.25 | 1,532,133 |
| 10 Mar 16 |
31.25000 -0.75 |
31.88 | 31.25 | 31.25 | 1,196,879 |
| 09 Mar 16 |
32.00000 -0.25 |
32.25 | 31.25 | 31.25 | 430,880 |
| 08 Mar 16 |
32.25000 -0.25 |
32.50 | 31.25 | 31.25 | 2,226,923 |
| 07 Mar 16 |
32.50000 -0.25 |
33.25 | 31.50 | 33.25 | 1,089,798 |
| 04 Mar 16 |
32.75000 +0.75 |
33.00 | 30.75 | 30.75 | 3,546,734 |
| 03 Mar 16 |
32.00000 -0.25 |
32.75 | 30.75 | 30.75 | 1,373,429 |
| 02 Mar 16 |
32.25000 +0.50 |
32.25 | 31.50 | 32.00 | 3,507,597 |
| 01 Mar 16 |
31.75000 +1.50 |
32.00 | 30.25 | 31.50 | 789,509 |
| 29 Feb 16 |
30.25000 -0.75 |
31.00 | 29.65 | 30.75 | 2,103,785 |
| 26 Feb 16 |
31.00000 -0.50 |
32.75 | 30.75 | 32.75 | 2,226,551 |
| 25 Feb 16 |
31.50000 +0.50 |
31.69 | 30.94 | 31.50 | 7,222,432 |
| 24 Feb 16 |
31.00000 -0.25 |
31.50 | 31.00 | 31.50 | 1,601,395 |
| 23 Feb 16 |
31.25000 -0.25 |
32.75 | 30.96 | 32.75 | 1,597,189 |
| 22 Feb 16 |
31.50000 -0.25 |
32.25 | 31.20 | 31.50 | 640,680 |
| 19 Feb 16 |
31.75000 +0.25 |
32.25 | 31.50 | 32.25 | 1,492,581 |
| 18 Feb 16 |
31.50000 +0.00 |
33.00 | 31.00 | 33.00 | 1,977,645 |
| 17 Feb 16 |
31.50000 +0.00 |
32.59 | 31.25 | 32.25 | 1,594,951 |
| 16 Feb 16 |
31.50000 +0.00 |
33.25 | 31.25 | 31.50 | 1,839,666 |
| 15 Feb 16 |
31.50000 -0.25 |
33.25 | 31.25 | 33.25 | 663,289 |
| 12 Feb 16 |
31.75000 +0.00 |
32.98 | 31.50 | 31.50 | 675,014 |
| 11 Feb 16 |
31.75000 -1.00 |
32.50 | 31.43 | 32.50 | 872,980 |
| 10 Feb 16 |
32.75000 +1.25 |
33.00 | 31.25 | 31.25 | 493,356 |
| 09 Feb 16 |
31.50000 -1.00 |
33.44 | 30.73 | 32.25 | 2,471,616 |
| 08 Feb 16 |
32.50000 -0.50 |
34.50 | 32.50 | 32.50 | 880,061 |
| 05 Feb 16 |
33.00000 -1.00 |
35.75 | 32.75 | 35.75 | 1,442,586 |
| 04 Feb 16 |
34.00000 +0.00 |
35.75 | 34.00 | 35.75 | 618,077 |
| 03 Feb 16 |
34.00000 -1.75 |
35.37 | 34.00 | 34.50 | 1,207,620 |
| 02 Feb 16 |
35.75000 -0.50 |
37.25 | 35.00 | 37.25 | 456,168 |
| 01 Feb 16 |
36.25000 -1.00 |
37.25 | 35.75 | 37.25 | 726,894 |
| 29 Jan 16 |
37.25000 +2.50 |
37.50 | 34.44 | 35.75 | 1,321,601 |
| 28 Jan 16 |
34.75000 +0.50 |
35.75 | 34.18 | 35.75 | 336,947 |
| 27 Jan 16 |
34.25000 -0.50 |
36.00 | 34.03 | 36.00 | 711,600 |
| 26 Jan 16 |
34.75000 -0.75 |
35.92 | 33.75 | 35.25 | 964,218 |
| 25 Jan 16 |
35.50000 +0.25 |
36.75 | 35.00 | 36.75 | 454,097 |
| 22 Jan 16 |
35.25000 -1.00 |
37.50 | 34.88 | 37.50 | 1,432,095 |
| 21 Jan 16 |
36.25000 -3.00 |
39.00 | 35.69 | 39.00 | 2,884,115 |
| 20 Jan 16 |
39.25000 +0.75 |
39.75 | 37.44 | 38.00 | 2,814,586 |
| 19 Jan 16 |
38.50000 +0.25 |
39.62 | 38.00 | 38.00 | 963,960 |
| 18 Jan 16 |
38.25000 +0.00 |
39.25 | 37.90 | 39.00 | 1,272,788 |
| 15 Jan 16 |
38.25000 -0.75 |
40.00 | 37.75 | 40.00 | 1,836,702 |
| 14 Jan 16 |
39.00000 +1.50 |
40.25 | 37.38 | 38.75 | 1,276,805 |
| 13 Jan 16 |
37.50000 +0.00 |
38.67 | 37.00 | 37.00 | 498,787 |
| 12 Jan 16 |
37.50000 -1.25 |
40.25 | 37.50 | 40.25 | 587,716 |
| 11 Jan 16 |
38.75000 -0.50 |
40.75 | 38.50 | 39.00 | 913,869 |
| 08 Jan 16 |
39.25000 -1.00 |
40.57 | 39.25 | 39.75 | 491,954 |
| 07 Jan 16 |
40.25000 -0.50 |
40.85 | 39.50 | 40.00 | 821,499 |
| 06 Jan 16 |
40.75000 -0.25 |
41.75 | 40.05 | 41.50 | 831,053 |
| 05 Jan 16 |
41.00000 +1.50 |
41.50 | 39.00 | 39.00 | 1,607,394 |
| 04 Jan 16 |
39.50000 +0.25 |
39.50 | 38.00 | 38.00 | 919,644 |
| 31 Dec 15 |
39.25000 -0.25 |
39.50 | 39.08 | 39.50 | 93,941 |
| 30 Dec 15 |
39.50000 +1.00 |
39.50 | 38.38 | 39.50 | 428,746 |
| 29 Dec 15 |
38.50000 -1.00 |
39.38 | 38.25 | 38.50 | 352,387 |
| 24 Dec 15 |
39.50000 +2.00 |
40.08 | 37.25 | 37.25 | 743,148 |
| 23 Dec 15 |
37.50000 +1.00 |
39.50 | 36.25 | 37.50 | 1,742,455 |
| 22 Dec 15 |
36.50000 +0.25 |
37.50 | 36.13 | 37.50 | 752,955 |
| 21 Dec 15 |
36.25000 +0.00 |
36.67 | 36.00 | 36.00 | 1,172,928 |
| 18 Dec 15 |
36.25000 +0.25 |
37.50 | 36.00 | 37.50 | 1,433,517 |
| 17 Dec 15 |
36.00000 +0.00 |
37.50 | 36.00 | 37.00 | 655,431 |
| 16 Dec 15 |
36.00000 +0.00 |
37.00 | 35.99 | 37.00 | 957,582 |
| 15 Dec 15 |
36.00000 +0.25 |
36.50 | 35.69 | 36.00 | 1,237,970 |
| 14 Dec 15 |
35.75000 -0.25 |
36.04 | 35.50 | 35.75 | 440,268 |
| 11 Dec 15 |
36.00000 +0.00 |
37.00 | 35.50 | 37.00 | 531,734 |
| 10 Dec 15 |
36.00000 -0.75 |
36.75 | 35.50 | 35.50 | 818,037 |
| 09 Dec 15 |
36.75000 -0.25 |
37.00 | 36.00 | 36.00 | 760,965 |
| 08 Dec 15 |
37.00000 -1.50 |
40.00 | 36.50 | 40.00 | 1,710,546 |
| 07 Dec 15 |
38.50000 -0.75 |
39.47 | 38.00 | 38.00 | 609,559 |
| 04 Dec 15 |
39.25000 +0.00 |
39.75 | 37.75 | 38.50 | 1,337,649 |
| 03 Dec 15 |
39.25000 +0.25 |
39.57 | 38.75 | 38.75 | 397,014 |
| 02 Dec 15 |
39.00000 -0.50 |
40.50 | 39.00 | 40.50 | 946,971 |
| 01 Dec 15 |
39.50000 +0.00 |
39.75 | 39.00 | 39.75 | 598,698 |
| 30 Nov 15 |
39.50000 -0.25 |
39.67 | 39.00 | 39.00 | 1,411,707 |
| 27 Nov 15 |
39.75000 +0.00 |
39.85 | 39.00 | 39.75 | 883,008 |
| 26 Nov 15 |
39.75000 -0.25 |
40.50 | 39.68 | 40.50 | 1,638,745 |
| 25 Nov 15 |
40.00000 +0.50 |
40.50 | 39.00 | 39.00 | 3,872,091 |
| 24 Nov 15 |
39.50000 -0.50 |
40.25 | 39.00 | 39.00 | 425,326 |
| 23 Nov 15 |
40.00000 +0.50 |
40.75 | 39.25 | 39.25 | 742,060 |
| 20 Nov 15 |
39.50000 +0.75 |
40.00 | 38.50 | 40.00 | 1,296,012 |
| 19 Nov 15 |
38.75000 -1.50 |
40.75 | 38.65 | 40.75 | 1,331,601 |
| 18 Nov 15 |
40.25000 -0.50 |
41.00 | 40.00 | 40.00 | 1,204,593 |
| 17 Nov 15 |
40.75000 +0.25 |
41.50 | 40.13 | 41.50 | 1,486,186 |
| 16 Nov 15 |
40.50000 +1.00 |
40.75 | 40.00 | 40.75 | 825,166 |
| 13 Nov 15 |
39.50000 -0.25 |
40.75 | 39.50 | 39.50 | 1,119,290 |
| 12 Nov 15 |
39.75000 -0.75 |
41.50 | 39.38 | 40.00 | 1,459,799 |
| 11 Nov 15 |
40.50000 -1.50 |
43.50 | 40.15 | 41.25 | 5,090,435 |
| 10 Nov 15 |
42.00000 +6.25 |
45.20 | 39.50 | 39.50 | 13,184,120 |
| 09 Nov 15 |
35.75000 -0.75 |
37.50 | 35.50 | 37.50 | 360,214 |
| 06 Nov 15 |
36.50000 -0.25 |
37.25 | 36.00 | 36.50 | 409,291 |
| 05 Nov 15 |
36.75000 +0.75 |
38.34 | 36.75 | 37.50 | 1,456,993 |
| 04 Nov 15 |
36.00000 +0.50 |
37.35 | 35.46 | 36.00 | 3,247,833 |
| 03 Nov 15 |
35.50000 +0.25 |
35.50 | 33.75 | 33.75 | 723,417 |
| 02 Nov 15 |
35.25000 +1.25 |
35.25 | 33.75 | 35.00 | 689,617 |
| 30 Oct 15 |
34.00000 +0.00 |
35.25 | 34.00 | 34.00 | 534,834 |
| 29 Oct 15 |
34.00000 -0.50 |
36.00 | 34.00 | 36.00 | 615,844 |
| 28 Oct 15 |
34.50000 -0.25 |
35.39 | 34.00 | 34.00 | 356,739 |
| 27 Oct 15 |
34.75000 +0.25 |
35.69 | 34.30 | 35.00 | 465,778 |
| 26 Oct 15 |
34.50000 -0.25 |
35.50 | 34.25 | 34.25 | 1,196,254 |
| 23 Oct 15 |
34.75000 -0.25 |
35.75 | 34.14 | 35.00 | 285,147 |
| 22 Oct 15 |
35.00000 +1.25 |
35.75 | 33.00 | 33.00 | 1,040,236 |
| 21 Oct 15 |
33.75000 +0.00 |
34.13 | 33.50 | 33.75 | 443,401 |
| 20 Oct 15 |
33.75000 -0.50 |
34.41 | 33.50 | 33.50 | 315,220 |
| 19 Oct 15 |
34.25000 +1.25 |
34.75 | 33.00 | 33.00 | 731,090 |
| 16 Oct 15 |
33.00000 -2.75 |
35.75 | 33.00 | 35.25 | 924,122 |
| 15 Oct 15 |
35.75000 +1.25 |
35.75 | 33.50 | 33.50 | 1,197,746 |
| 14 Oct 15 |
34.50000 +0.75 |
34.75 | 33.50 | 33.50 | 713,503 |
| 13 Oct 15 |
33.75000 -0.50 |
35.25 | 33.75 | 35.25 | 589,174 |
| 12 Oct 15 |
34.25000 +0.75 |
34.81 | 32.50 | 32.50 | 1,535,573 |
| 09 Oct 15 |
33.50000 +0.25 |
33.50 | 33.04 | 33.25 | 653,339 |
| 08 Oct 15 |
33.25000 +0.25 |
33.50 | 32.60 | 33.50 | 769,066 |
| 07 Oct 15 |
33.00000 -0.25 |
35.00 | 33.00 | 35.00 | 445,876 |
| 06 Oct 15 |
33.25000 -0.25 |
34.00 | 33.25 | 34.00 | 355,097 |
| 05 Oct 15 |
33.50000 +1.25 |
34.86 | 32.25 | 33.00 | 2,238,663 |
| 02 Oct 15 |
32.25000 +0.00 |
33.00 | 32.00 | 32.50 | 1,427,348 |
| 01 Oct 15 |
32.25000 +0.25 |
33.00 | 31.75 | 33.00 | 719,018 |
| 30 Sep 15 |
32.00000 +1.25 |
32.50 | 31.25 | 32.50 | 231,049 |
| 29 Sep 15 |
30.75000 -0.75 |
32.50 | 30.75 | 32.50 | 222,424 |
| 28 Sep 15 |
31.50000 -0.50 |
32.25 | 31.50 | 31.50 | 1,135,693 |
| 25 Sep 15 |
32.00000 +0.25 |
32.50 | 31.75 | 32.00 | 1,282,307 |
| 24 Sep 15 |
31.75000 -0.25 |
32.00 | 31.50 | 32.00 | 304,746 |
| 23 Sep 15 |
32.00000 +1.00 |
32.50 | 31.75 | 32.50 | 993,371 |
| 22 Sep 15 |
31.00000 -1.00 |
32.25 | 31.00 | 32.25 | 1,153,996 |
| 21 Sep 15 |
32.00000 -0.50 |
32.75 | 31.50 | 32.50 | 1,687,000 |
| 18 Sep 15 |
32.50000 -0.25 |
33.00 | 32.00 | 33.00 | 1,161,528 |
| 17 Sep 15 |
32.75000 +0.00 |
33.25 | 32.50 | 32.50 | 1,186,999 |
| 16 Sep 15 |
32.75000 -1.25 |
34.75 | 32.75 | 33.25 | 2,361,316 |
| 15 Sep 15 |
34.00000 +0.50 |
35.50 | 33.25 | 35.00 | 527,729 |
| 14 Sep 15 |
33.50000 -1.00 |
35.28 | 33.50 | 34.00 | 231,845 |
| 11 Sep 15 |
34.50000 -0.50 |
35.00 | 34.00 | 34.00 | 874,309 |
| 10 Sep 15 |
35.00000 +0.25 |
35.75 | 34.25 | 35.50 | 1,998,545 |
| 09 Sep 15 |
34.75000 +0.00 |
35.50 | 34.50 | 35.00 | 1,437,751 |
| 08 Sep 15 |
34.75000 +1.50 |
34.75 | 33.25 | 34.50 | 3,248,755 |
| 07 Sep 15 |
33.25000 -0.50 |
34.40 | 32.94 | 33.25 | 1,318,543 |
| 04 Sep 15 |
33.75000 -0.25 |
34.75 | 33.50 | 34.75 | 373,691 |
| 03 Sep 15 |
34.00000 +1.00 |
34.25 | 33.50 | 34.00 | 912,465 |
| 02 Sep 15 |
33.00000 -1.00 |
34.50 | 33.00 | 33.50 | 998,892 |
| 01 Sep 15 |
34.00000 -0.75 |
35.50 | 33.75 | 35.50 | 272,810 |
| 28 Aug 15 |
34.75000 +0.75 |
35.50 | 33.86 | 35.50 | 1,296,047 |
| 27 Aug 15 |
34.00000 -0.25 |
35.87 | 33.63 | 34.00 | 887,965 |
| 26 Aug 15 |
34.25000 -0.50 |
35.50 | 33.50 | 35.50 | 697,581 |
| 25 Aug 15 |
34.75000 +1.00 |
35.50 | 33.25 | 33.25 | 1,132,043 |
| 24 Aug 15 |
33.75000 -1.50 |
35.00 | 32.38 | 35.00 | 2,097,216 |
| 21 Aug 15 |
35.25000 -1.50 |
36.75 | 35.00 | 36.75 | 2,189,759 |
| 20 Aug 15 |
36.75000 -1.50 |
38.25 | 36.00 | 37.50 | 1,115,385 |
| 19 Aug 15 |
38.25000 -0.75 |
39.00 | 38.00 | 39.00 | 474,288 |
| 18 Aug 15 |
39.00000 +0.25 |
39.00 | 38.75 | 38.75 | 523,296 |
| 17 Aug 15 |
38.75000 -0.25 |
39.25 | 38.25 | 38.25 | 5,338,023 |
| 14 Aug 15 |
39.00000 +1.25 |
39.21 | 38.08 | 38.50 | 585,534 |
| 13 Aug 15 |
37.75000 -0.75 |
39.75 | 37.75 | 38.25 | 1,999,940 |
| 12 Aug 15 |
38.50000 -0.75 |
39.75 | 38.25 | 39.75 | 383,445 |
| 11 Aug 15 |
39.25000 -0.75 |
40.00 | 39.00 | 40.00 | 1,336,989 |
| 10 Aug 15 |
40.00000 +0.00 |
40.00 | 39.41 | 40.00 | 820,684 |
| 07 Aug 15 |
40.00000 +0.25 |
40.00 | 39.50 | 39.50 | 699,124 |
| 06 Aug 15 |
39.75000 +0.00 |
40.00 | 39.33 | 39.50 | 722,666 |
| 05 Aug 15 |
39.75000 +0.25 |
40.25 | 39.25 | 40.00 | 973,522 |
| 04 Aug 15 |
39.50000 -0.50 |
40.00 | 39.50 | 39.75 | 1,158,275 |
| 03 Aug 15 |
40.00000 +0.50 |
40.00 | 39.25 | 39.25 | 459,669 |
| 31 Jul 15 |
39.50000 +0.00 |
40.00 | 39.08 | 39.75 | 729,052 |
| 30 Jul 15 |
39.50000 +0.00 |
39.60 | 39.00 | 39.25 | 479,752 |
| 29 Jul 15 |
39.50000 +0.50 |
39.93 | 39.00 | 39.75 | 518,386 |
| 28 Jul 15 |
39.00000 -0.25 |
39.79 | 39.00 | 39.25 | 2,235,688 |
| 27 Jul 15 |
39.25000 +0.50 |
39.54 | 38.50 | 39.25 | 1,310,259 |
| 24 Jul 15 |
38.75000 -1.75 |
41.00 | 38.25 | 40.50 | 2,307,055 |
| 23 Jul 15 |
40.50000 -2.00 |
42.50 | 40.00 | 42.00 | 3,280,059 |
| 22 Jul 15 |
42.50000 +0.50 |
42.50 | 41.75 | 42.00 | 877,201 |
| 21 Jul 15 |
42.00000 +0.00 |
42.43 | 40.75 | 42.00 | 1,138,257 |
| 20 Jul 15 |
42.00000 -0.50 |
42.50 | 41.50 | 41.75 | 766,726 |
| 17 Jul 15 |
42.50000 +1.50 |
42.79 | 40.59 | 41.00 | 2,617,968 |
| 16 Jul 15 |
41.00000 +0.75 |
41.00 | 39.25 | 40.25 | 534,396 |
| 15 Jul 15 |
40.25000 +0.00 |
40.25 | 39.75 | 40.25 | 1,299,616 |
| 14 Jul 15 |
40.25000 +0.25 |
40.50 | 39.75 | 39.75 | 712,479 |
| 13 Jul 15 |
40.00000 +0.75 |
40.00 | 38.97 | 39.00 | 940,738 |
| 10 Jul 15 |
39.25000 +0.25 |
40.00 | 38.00 | 38.00 | 2,788,185 |
| 09 Jul 15 |
39.00000 +1.25 |
39.25 | 37.75 | 38.00 | 2,845,639 |
| 08 Jul 15 |
37.75000 -2.25 |
40.70 | 37.75 | 40.25 | 1,908,923 |
| 07 Jul 15 |
40.00000 -1.25 |
42.65 | 40.00 | 41.75 | 1,747,412 |
| 06 Jul 15 |
41.25000 -0.50 |
42.51 | 41.00 | 41.00 | 1,003,008 |
| 03 Jul 15 |
41.75000 +0.50 |
42.75 | 40.60 | 41.50 | 3,644,170 |
| 02 Jul 15 |
41.25000 +2.75 |
41.50 | 38.50 | 38.75 | 4,465,647 |
| 01 Jul 15 |
38.50000 +0.75 |
39.13 | 37.25 | 38.50 | 2,360,432 |
| 30 Jun 15 |
37.75000 +0.00 |
38.32 | 37.25 | 37.25 | 1,921,102 |
| 29 Jun 15 |
37.75000 -1.75 |
39.00 | 37.15 | 39.00 | 1,699,321 |
| 26 Jun 15 |
39.50000 +0.25 |
40.00 | 39.25 | 39.75 | 1,020,103 |
| 25 Jun 15 |
39.25000 -0.75 |
41.21 | 39.00 | 40.00 | 1,568,321 |
| 24 Jun 15 |
40.00000 -0.75 |
41.25 | 40.00 | 41.25 | 445,267 |
| 23 Jun 15 |
40.75000 -0.50 |
41.75 | 40.25 | 41.75 | 2,823,762 |
| 22 Jun 15 |
41.25000 +0.50 |
41.71 | 40.46 | 40.50 | 1,628,073 |
| 19 Jun 15 |
40.75000 -0.50 |
41.75 | 40.75 | 41.75 | 1,624,192 |
| 18 Jun 15 |
41.25000 -0.50 |
42.01 | 40.50 | 42.00 | 1,370,306 |
| 17 Jun 15 |
41.75000 +1.00 |
42.01 | 41.50 | 41.75 | 3,452,183 |
| 16 Jun 15 |
40.75000 +0.00 |
41.50 | 40.00 | 41.25 | 1,390,111 |
| 15 Jun 15 |
40.75000 -1.00 |
42.00 | 40.50 | 41.75 | 1,233,221 |
| 12 Jun 15 |
41.75000 -0.25 |
42.88 | 41.38 | 42.75 | 1,266,797 |
| 11 Jun 15 |
42.00000 -0.50 |
43.00 | 41.50 | 41.50 | 1,019,038 |
| 10 Jun 15 |
42.50000 +1.00 |
42.50 | 40.75 | 41.00 | 969,356 |
| 09 Jun 15 |
41.50000 -0.25 |
42.22 | 41.00 | 41.25 | 631,720 |
| 08 Jun 15 |
41.75000 +0.75 |
42.25 | 40.75 | 41.25 | 2,857,662 |
| 05 Jun 15 |
41.00000 -0.50 |
42.35 | 40.69 | 42.25 | 1,171,401 |
| 04 Jun 15 |
41.50000 -1.50 |
43.18 | 41.50 | 42.75 | 1,010,597 |
| 03 Jun 15 |
43.00000 +3.25 |
43.80 | 40.00 | 40.00 | 4,495,343 |
| 02 Jun 15 |
39.75000 -0.75 |
41.00 | 39.25 | 40.25 | 1,729,910 |
| 01 Jun 15 |
40.50000 -1.00 |
42.20 | 40.00 | 41.50 | 2,683,115 |
| 29 May 15 |
41.50000 +0.00 |
42.25 | 41.00 | 41.50 | 2,211,345 |
| 28 May 15 |
41.50000 +0.25 |
42.41 | 40.50 | 41.25 | 1,795,851 |
| 27 May 15 |
41.25000 -1.75 |
43.37 | 40.50 | 43.00 | 3,503,600 |
| 26 May 15 |
43.00000 -2.00 |
45.27 | 42.50 | 44.75 | 2,413,361 |
| 22 May 15 |
45.00000 +2.00 |
45.00 | 42.50 | 43.00 | 3,066,698 |
| 21 May 15 |
43.00000 -2.50 |
45.67 | 42.50 | 45.00 | 2,152,348 |
| 20 May 15 |
45.50000 -0.25 |
46.13 | 45.13 | 45.75 | 1,964,600 |
| 19 May 15 |
45.75000 -1.25 |
47.25 | 44.90 | 47.25 | 4,834,957 |
| 18 May 15 |
47.00000 +0.00 |
47.50 | 46.86 | 47.00 | 1,988,614 |
| 15 May 15 |
47.00000 +0.00 |
47.51 | 46.58 | 46.75 | 2,729,057 |
| 14 May 15 |
47.00000 +0.00 |
47.25 | 46.50 | 47.25 | 1,426,719 |
| 13 May 15 |
47.00000 +0.25 |
47.25 | 46.50 | 46.75 | 1,963,284 |
| 12 May 15 |
46.75000 -0.25 |
47.00 | 46.00 | 46.00 | 1,994,493 |
| 11 May 15 |
47.00000 +0.25 |
47.50 | 46.61 | 46.75 | 1,207,888 |
| 08 May 15 |
46.75000 +0.50 |
47.62 | 46.50 | 47.00 | 1,404,060 |
| 07 May 15 |
46.25000 -0.25 |
47.00 | 46.25 | 46.50 | 1,426,839 |
| 06 May 15 |
46.50000 +0.50 |
47.00 | 45.50 | 45.50 | 2,242,743 |
| 05 May 15 |
46.00000 +0.50 |
46.50 | 45.25 | 45.25 | 1,995,634 |
| 01 May 15 |
45.50000 -0.75 |
46.50 | 45.50 | 46.50 | 1,743,970 |
| 30 Apr 15 |
46.25000 +0.25 |
46.25 | 45.50 | 46.25 | 1,431,084 |
| 29 Apr 15 |
46.00000 -0.25 |
46.50 | 45.75 | 45.75 | 819,047 |
| 28 Apr 15 |
46.25000 +0.50 |
46.25 | 45.69 | 46.00 | 1,641,986 |
| 27 Apr 15 |
45.75000 +0.00 |
46.50 | 45.50 | 46.00 | 1,332,066 |
| 24 Apr 15 |
45.75000 +0.00 |
46.29 | 45.75 | 45.75 | 1,477,625 |
| 23 Apr 15 |
45.75000 -0.25 |
46.50 | 45.13 | 46.00 | 3,227,492 |
| 22 Apr 15 |
46.00000 -0.25 |
47.25 | 45.75 | 46.25 | 723,565 |
| 21 Apr 15 |
46.25000 +0.25 |
47.79 | 46.00 | 46.75 | 1,573,201 |
| 20 Apr 15 |
46.00000 +0.50 |
46.75 | 45.50 | 45.50 | 3,853,343 |
| 17 Apr 15 |
45.50000 +0.00 |
46.00 | 45.00 | 45.75 | 1,335,873 |
| 16 Apr 15 |
45.50000 -0.75 |
46.66 | 44.94 | 46.00 | 1,119,746 |
| 15 Apr 15 |
46.25000 +1.25 |
46.50 | 44.79 | 45.00 | 1,559,445 |
| 14 Apr 15 |
45.00000 +0.25 |
45.50 | 44.50 | 44.50 | 1,768,099 |
| 13 Apr 15 |
44.75000 +0.25 |
45.50 | 44.13 | 45.00 | 2,925,678 |
| 10 Apr 15 |
44.50000 +0.00 |
45.25 | 44.00 | 44.50 | 629,893 |
| 09 Apr 15 |
44.50000 +0.75 |
45.00 | 43.50 | 44.00 | 859,700 |
| 08 Apr 15 |
43.75000 +0.00 |
44.75 | 42.88 | 43.00 | 1,434,432 |
| 07 Apr 15 |
43.75000 +2.00 |
44.00 | 41.75 | 42.00 | 1,511,819 |
| 02 Apr 15 |
41.75000 +0.00 |
42.10 | 41.50 | 41.75 | 726,091 |
| 01 Apr 15 |
41.75000 -0.75 |
43.00 | 41.75 | 42.50 | 1,696,541 |
| 31 Mar 15 |
42.50000 +0.00 |
42.81 | 42.00 | 42.75 | 1,140,503 |
| 30 Mar 15 |
42.50000 +0.00 |
42.90 | 41.75 | 41.75 | 1,430,718 |
| 27 Mar 15 |
42.50000 +0.00 |
43.00 | 42.00 | 42.00 | 2,296,630 |
| 26 Mar 15 |
42.50000 -0.25 |
43.00 | 41.75 | 42.25 | 1,830,619 |
| 25 Mar 15 |
42.75000 +0.00 |
43.73 | 42.58 | 43.25 | 618,752 |
| 24 Mar 15 |
42.75000 -0.75 |
44.00 | 42.50 | 43.50 | 1,223,248 |
| 23 Mar 15 |
43.50000 +1.25 |
44.34 | 41.69 | 41.75 | 1,671,436 |
| 20 Mar 15 |
42.25000 +1.00 |
42.34 | 40.82 | 41.00 | 2,009,162 |
| 19 Mar 15 |
41.25000 +1.75 |
41.25 | 39.58 | 39.75 | 759,760 |
| 18 Mar 15 |
39.50000 +0.00 |
40.00 | 39.00 | 39.50 | 983,270 |
| 17 Mar 15 |
39.50000 +0.50 |
39.75 | 38.97 | 39.25 | 1,776,200 |
| 16 Mar 15 |
39.00000 +1.00 |
39.50 | 38.00 | 38.25 | 1,069,493 |
| 13 Mar 15 |
38.00000 +0.00 |
39.00 | 37.75 | 38.50 | 969,049 |
| 12 Mar 15 |
38.00000 +0.25 |
39.00 | 37.75 | 38.00 | 1,368,779 |
| 11 Mar 15 |
37.75000 -1.25 |
40.00 | 37.50 | 39.25 | 1,195,846 |
| 10 Mar 15 |
39.00000 -1.25 |
40.50 | 39.00 | 40.00 | 1,500,473 |
| 09 Mar 15 |
40.25000 +0.25 |
40.50 | 39.50 | 39.50 | 1,570,290 |
| 06 Mar 15 |
40.00000 -0.25 |
40.75 | 40.00 | 40.75 | 1,421,239 |
| 05 Mar 15 |
40.25000 +0.75 |
41.10 | 39.53 | 40.25 | 3,492,124 |
| 04 Mar 15 |
39.50000 -2.50 |
42.95 | 39.15 | 41.75 | 1,989,433 |
| 03 Mar 15 |
42.00000 -0.75 |
43.75 | 41.90 | 43.50 | 1,233,871 |
| 02 Mar 15 |
42.75000 -1.00 |
44.00 | 42.63 | 43.00 | 955,950 |
| 27 Feb 15 |
43.75000 +0.25 |
44.00 | 42.77 | 43.50 | 680,093 |
| 26 Feb 15 |
43.50000 +0.50 |
43.79 | 42.75 | 43.00 | 628,026 |
| 25 Feb 15 |
43.00000 +0.25 |
43.50 | 42.25 | 42.25 | 814,832 |
| 24 Feb 15 |
42.75000 -0.75 |
43.75 | 42.10 | 43.75 | 1,371,386 |
| 23 Feb 15 |
43.50000 -0.75 |
44.00 | 43.19 | 43.25 | 3,302,631 |
| 20 Feb 15 |
44.25000 +0.25 |
44.50 | 43.54 | 44.00 | 993,495 |
| 19 Feb 15 |
44.00000 -0.25 |
44.50 | 43.75 | 44.25 | 1,925,294 |
| 18 Feb 15 |
44.25000 -0.25 |
44.90 | 44.25 | 44.50 | 3,712,285 |
| 17 Feb 15 |
44.50000 +0.25 |
44.75 | 44.00 | 44.75 | 2,221,020 |
| 16 Feb 15 |
44.25000 +1.00 |
44.50 | 43.13 | 43.75 | 5,026,613 |
| 13 Feb 15 |
43.25000 +0.00 |
44.00 | 42.75 | 44.00 | 1,377,329 |
| 12 Feb 15 |
43.25000 -0.25 |
44.25 | 43.25 | 44.00 | 2,652,312 |
| 11 Feb 15 |
43.50000 -1.25 |
44.88 | 43.50 | 44.50 | 1,868,610 |
| 10 Feb 15 |
44.75000 +0.50 |
45.00 | 44.25 | 44.75 | 1,822,694 |
| 09 Feb 15 |
44.25000 -0.75 |
45.00 | 44.19 | 45.00 | 2,520,683 |
| 06 Feb 15 |
45.00000 +0.00 |
45.25 | 44.75 | 45.00 | 2,397,816 |
| 05 Feb 15 |
45.00000 +0.25 |
45.00 | 44.44 | 45.00 | 1,818,302 |
| 04 Feb 15 |
44.75000 +0.25 |
45.50 | 44.50 | 45.25 | 3,394,371 |
| 03 Feb 15 |
44.50000 +1.00 |
45.37 | 43.28 | 44.00 | 3,609,789 |
| 02 Feb 15 |
43.50000 +0.00 |
45.00 | 43.00 | 45.00 | 1,890,128 |
| 30 Jan 15 |
43.50000 +0.00 |
45.12 | 42.67 | 44.50 | 4,648,143 |
| 29 Jan 15 |
43.50000 -0.75 |
46.33 | 43.50 | 44.50 | 4,060,863 |
| 28 Jan 15 |
44.25000 -0.75 |
47.79 | 43.58 | 45.25 | 4,345,274 |
| 27 Jan 15 |
45.00000 +3.50 |
46.95 | 41.13 | 41.50 | 8,094,390 |
| 26 Jan 15 |
41.50000 +1.25 |
42.25 | 39.93 | 40.50 | 4,299,333 |
| 23 Jan 15 |
40.25000 +3.50 |
41.38 | 38.50 | 38.50 | 9,751,958 |
| 22 Jan 15 |
36.75000 +0.25 |
37.00 | 36.25 | 37.00 | 1,518,207 |
| 21 Jan 15 |
36.50000 -0.50 |
37.50 | 35.50 | 37.50 | 1,380,498 |
| 20 Jan 15 |
37.00000 -0.25 |
37.50 | 36.75 | 37.50 | 990,587 |
| 19 Jan 15 |
37.25000 +0.25 |
37.75 | 36.18 | 37.50 | 914,887 |
| 16 Jan 15 |
37.00000 +0.25 |
37.33 | 36.17 | 37.00 | 1,639,364 |
| 15 Jan 15 |
36.75000 +0.25 |
37.50 | 36.70 | 37.00 | 1,513,864 |
| 14 Jan 15 |
36.50000 -0.25 |
37.50 | 34.93 | 37.50 | 1,335,664 |
| 13 Jan 15 |
36.75000 +0.50 |
37.50 | 35.75 | 35.75 | 2,879,356 |
| 12 Jan 15 |
36.25000 +0.00 |
36.75 | 35.57 | 36.50 | 1,308,275 |
| 09 Jan 15 |
36.25000 +2.25 |
37.03 | 33.93 | 34.50 | 6,022,658 |
| 08 Jan 15 |
34.00000 +1.00 |
34.50 | 32.50 | 33.00 | 1,351,454 |
| 07 Jan 15 |
33.00000 +0.25 |
34.00 | 32.70 | 33.00 | 1,102,500 |
| 06 Jan 15 |
32.75000 +1.00 |
33.25 | 31.75 | 32.00 | 1,908,114 |
| 05 Jan 15 |
31.75000 +0.25 |
32.00 | 31.25 | 31.25 | 1,047,615 |
| 02 Jan 15 |
31.50000 -0.50 |
32.03 | 31.00 | 31.25 | 1,085,182 |
| 31 Dec 14 |
32.00000 +0.00 |
32.46 | 31.50 | 31.50 | 326,942 |
| 30 Dec 14 |
32.00000 -0.50 |
32.25 | 31.25 | 32.00 | 515,937 |
| 29 Dec 14 |
32.50000 +0.50 |
32.50 | 29.50 | 31.00 | 1,116,415 |
| 24 Dec 14 |
32.00000 +0.00 |
32.00 | 31.00 | 31.00 | 206,589 |
| 23 Dec 14 |
32.00000 +0.75 |
32.25 | 31.25 | 31.25 | 722,880 |
| 22 Dec 14 |
31.25000 -0.25 |
32.50 | 31.25 | 32.25 | 411,166 |
| 19 Dec 14 |
31.50000 +0.00 |
32.75 | 31.50 | 32.75 | 1,715,957 |
| 18 Dec 14 |
31.50000 -0.50 |
32.50 | 31.25 | 32.25 | 1,423,000 |
| 17 Dec 14 |
32.00000 +0.00 |
32.50 | 31.25 | 32.00 | 3,336,851 |
| 16 Dec 14 |
32.00000 +0.75 |
32.00 | 31.25 | 31.50 | 1,273,854 |
| 15 Dec 14 |
31.25000 -0.50 |
31.90 | 30.75 | 30.75 | 1,548,414 |
| 12 Dec 14 |
31.75000 +1.25 |
32.00 | 30.85 | 31.00 | 1,836,252 |
| 11 Dec 14 |
30.50000 -1.00 |
31.62 | 30.44 | 31.00 | 1,235,587 |
| 10 Dec 14 |
31.50000 +0.00 |
32.38 | 31.03 | 31.25 | 1,090,037 |
| 09 Dec 14 |
31.50000 +0.00 |
32.25 | 29.94 | 31.00 | 4,358,185 |
| 08 Dec 14 |
31.50000 -2.00 |
34.00 | 31.39 | 34.00 | 6,092,361 |
| 05 Dec 14 |
33.50000 -2.50 |
35.52 | 33.50 | 34.25 | 4,330,165 |
| 04 Dec 14 |
36.00000 -0.75 |
37.00 | 35.50 | 37.00 | 1,690,323 |
| 03 Dec 14 |
36.75000 +0.50 |
37.00 | 36.49 | 37.00 | 405,095 |
| 02 Dec 14 |
36.25000 -0.25 |
37.00 | 35.75 | 37.00 | 777,820 |
| 01 Dec 14 |
36.50000 -0.50 |
37.00 | 36.00 | 37.00 | 707,118 |
| 28 Nov 14 |
37.00000 +0.00 |
37.50 | 36.38 | 37.50 | 1,102,824 |
| 27 Nov 14 |
37.00000 +0.00 |
37.00 | 36.50 | 37.00 | 576,246 |
| 26 Nov 14 |
37.00000 +1.25 |
37.07 | 35.30 | 37.00 | 2,137,806 |
| 25 Nov 14 |
35.75000 -1.50 |
37.50 | 35.75 | 37.25 | 2,051,912 |
| 24 Nov 14 |
37.25000 +0.25 |
38.50 | 36.44 | 37.00 | 2,784,226 |
| 21 Nov 14 |
37.00000 +0.50 |
37.80 | 36.65 | 37.50 | 1,718,719 |
| 20 Nov 14 |
36.50000 -1.00 |
37.63 | 35.50 | 37.25 | 1,890,251 |
| 19 Nov 14 |
37.50000 -0.50 |
38.75 | 37.50 | 38.75 | 1,692,783 |
| 18 Nov 14 |
38.00000 +0.25 |
38.75 | 37.76 | 38.50 | 881,307 |
| 17 Nov 14 |
37.75000 -0.50 |
38.50 | 37.00 | 38.25 | 2,472,275 |
| 14 Nov 14 |
38.25000 +0.25 |
38.75 | 37.75 | 38.50 | 1,327,218 |
| 13 Nov 14 |
38.00000 +0.25 |
39.25 | 37.61 | 38.00 | 3,918,079 |
| 12 Nov 14 |
37.75000 -1.25 |
39.25 | 37.45 | 39.25 | 2,392,675 |
| 11 Nov 14 |
39.00000 +1.00 |
39.25 | 37.50 | 38.00 | 2,046,766 |
| 10 Nov 14 |
38.00000 +2.00 |
38.50 | 36.00 | 36.00 | 3,397,021 |
| 07 Nov 14 |
36.00000 +1.50 |
36.00 | 33.75 | 33.75 | 3,441,459 |
| 06 Nov 14 |
34.50000 +0.50 |
35.50 | 33.50 | 34.25 | 3,779,207 |
| 05 Nov 14 |
34.00000 -0.75 |
36.00 | 33.50 | 36.00 | 6,248,837 |
| 04 Nov 14 |
34.75000 -0.25 |
36.31 | 34.50 | 35.25 | 2,266,341 |
| 03 Nov 14 |
35.00000 +2.00 |
36.00 | 33.00 | 33.00 | 2,204,131 |
| 31 Oct 14 |
33.00000 +0.25 |
33.50 | 32.00 | 33.50 | 3,695,287 |
| 30 Oct 14 |
32.75000 +0.25 |
33.25 | 31.75 | 33.00 | 971,485 |
| 29 Oct 14 |
32.50000 +1.00 |
33.00 | 31.50 | 32.00 | 1,614,128 |
| 28 Oct 14 |
31.50000 +0.25 |
33.08 | 31.00 | 31.75 | 3,392,073 |
| 27 Oct 14 |
31.25000 -0.75 |
36.19 | 30.23 | 32.00 | 8,071,042 |
| 24 Oct 14 |
32.00000 +2.75 |
32.25 | 28.68 | 29.50 | 5,504,878 |
| 23 Oct 14 |
29.25000 -5.00 |
32.00 | 29.12 | 31.25 | 11,880,150 |
| 22 Oct 14 |
34.25000 -0.25 |
35.00 | 31.59 | 35.00 | 6,825,595 |
| 21 Oct 14 |
34.50000 +4.25 |
35.75 | 30.23 | 30.50 | 10,937,230 |
| 20 Oct 14 |
30.25000 +3.25 |
31.00 | 27.75 | 28.00 | 4,760,491 |
| 17 Oct 14 |
27.00000 +0.25 |
27.75 | 26.70 | 27.25 | 1,919,783 |
| 16 Oct 14 |
26.75000 -1.00 |
28.25 | 26.25 | 27.75 | 1,588,302 |
| 15 Oct 14 |
27.75000 +0.00 |
28.75 | 27.50 | 28.25 | 2,281,615 |
| 14 Oct 14 |
27.75000 +0.75 |
28.50 | 26.96 | 28.25 | 3,603,332 |
| 13 Oct 14 |
27.00000 -1.25 |
29.10 | 26.13 | 28.00 | 3,743,996 |
| 10 Oct 14 |
28.25000 -0.75 |
29.25 | 27.94 | 28.50 | 2,678,592 |
| 09 Oct 14 |
29.00000 -1.25 |
31.00 | 28.25 | 31.00 | 4,849,758 |
| 08 Oct 14 |
30.25000 -0.50 |
31.25 | 29.75 | 31.00 | 3,022,299 |
| 07 Oct 14 |
30.75000 -0.75 |
31.90 | 29.25 | 31.75 | 4,014,343 |
| 06 Oct 14 |
31.50000 -1.00 |
33.25 | 29.58 | 32.75 | 5,419,224 |
| 03 Oct 14 |
32.50000 -1.25 |
34.50 | 31.50 | 33.75 | 4,829,855 |
| 02 Oct 14 |
33.75000 -1.00 |
34.94 | 33.00 | 34.75 | 3,065,800 |
| 01 Oct 14 |
34.75000 -1.75 |
37.26 | 34.00 | 36.75 | 2,168,932 |
| 30 Sep 14 |
36.50000 -1.25 |
38.81 | 36.25 | 38.00 | 1,404,502 |
| 29 Sep 14 |
37.75000 -1.25 |
39.50 | 37.25 | 39.25 | 1,293,732 |
| 26 Sep 14 |
39.00000 +0.50 |
39.00 | 37.25 | 38.50 | 1,718,982 |
| 25 Sep 14 |
38.50000 -1.25 |
40.63 | 38.25 | 39.50 | 1,877,456 |
| 24 Sep 14 |
39.75000 +1.25 |
40.00 | 37.50 | 38.25 | 1,757,153 |
| 23 Sep 14 |
38.50000 -1.50 |
41.00 | 38.50 | 40.50 | 1,649,544 |
| 22 Sep 14 |
40.00000 -0.50 |
40.50 | 39.71 | 40.25 | 2,225,765 |
| 19 Sep 14 |
40.50000 +0.25 |
41.00 | 39.50 | 40.50 | 1,614,865 |
| 18 Sep 14 |
40.25000 +0.25 |
40.75 | 39.50 | 40.00 | 6,849,003 |
| 17 Sep 14 |
40.00000 +0.50 |
40.50 | 39.25 | 39.75 | 2,584,396 |
| 16 Sep 14 |
39.50000 +1.00 |
39.75 | 38.50 | 38.75 | 2,555,700 |
| 15 Sep 14 |
38.50000 -2.25 |
41.75 | 38.00 | 41.00 | 3,801,331 |
| 12 Sep 14 |
40.75000 -0.75 |
41.75 | 40.00 | 41.75 | 1,799,105 |
| 11 Sep 14 |
41.50000 -1.00 |
42.50 | 40.00 | 42.50 | 4,964,164 |
| 10 Sep 14 |
42.50000 -0.75 |
43.25 | 42.50 | 42.50 | 2,393,039 |
| 09 Sep 14 |
43.25000 -0.75 |
44.54 | 42.75 | 44.00 | 2,152,618 |
| 08 Sep 14 |
44.00000 -0.75 |
44.78 | 43.00 | 44.75 | 1,299,910 |
| 05 Sep 14 |
44.75000 -0.25 |
45.50 | 44.25 | 45.25 | 844,196 |
| 04 Sep 14 |
45.00000 +0.75 |
45.25 | 44.00 | 44.25 | 1,267,852 |
| 03 Sep 14 |
44.25000 +0.75 |
44.75 | 43.50 | 43.75 | 1,254,174 |
| 02 Sep 14 |
43.50000 +0.25 |
44.50 | 42.88 | 43.00 | 1,865,626 |
| 01 Sep 14 |
43.25000 +0.25 |
43.50 | 42.70 | 42.75 | 959,706 |
| 29 Aug 14 |
43.00000 +0.25 |
43.50 | 41.63 | 42.75 | 1,970,356 |
| 28 Aug 14 |
42.75000 -0.50 |
43.50 | 42.50 | 43.50 | 1,045,414 |
| 27 Aug 14 |
43.25000 +0.75 |
43.50 | 42.07 | 42.50 | 1,558,732 |
| 26 Aug 14 |
42.50000 -1.00 |
43.75 | 42.50 | 43.50 | 1,704,358 |
| 22 Aug 14 |
43.50000 +0.75 |
43.75 | 42.50 | 43.00 | 2,699,881 |
| 21 Aug 14 |
42.75000 -1.75 |
45.00 | 42.25 | 44.75 | 2,804,817 |
| 20 Aug 14 |
44.50000 +1.50 |
44.75 | 43.25 | 43.25 | 3,514,998 |
| 19 Aug 14 |
43.00000 +1.00 |
44.00 | 42.25 | 42.75 | 3,669,900 |
| 18 Aug 14 |
42.00000 +2.50 |
45.16 | 39.25 | 40.00 | 5,003,899 |
| 15 Aug 14 |
39.50000 +1.25 |
40.84 | 38.00 | 38.50 | 2,593,395 |
| 14 Aug 14 |
38.25000 +0.00 |
39.25 | 38.00 | 38.50 | 2,159,367 |
| 13 Aug 14 |
38.25000 -0.25 |
39.00 | 38.25 | 38.25 | 2,845,312 |
| 12 Aug 14 |
38.50000 +0.00 |
39.25 | 38.00 | 38.50 | 1,586,200 |
| 11 Aug 14 |
38.50000 +0.25 |
40.00 | 38.25 | 39.00 | 3,622,445 |
| 08 Aug 14 |
38.25000 -1.25 |
40.00 | 38.00 | 39.50 | 3,572,630 |
| 07 Aug 14 |
39.50000 -1.50 |
42.00 | 39.50 | 41.00 | 5,743,128 |
| 06 Aug 14 |
41.00000 -1.50 |
42.75 | 40.75 | 42.25 | 6,808,856 |
| 05 Aug 14 |
42.50000 -1.25 |
44.25 | 42.00 | 43.75 | 2,375,037 |
| 04 Aug 14 |
43.75000 +1.25 |
44.31 | 42.50 | 43.00 | 3,371,166 |
| 01 Aug 14 |
42.50000 +0.50 |
47.41 | 40.25 | 42.00 | 5,215,822 |
| 31 Jul 14 |
42.00000 -1.50 |
43.75 | 41.00 | 43.50 | 4,031,094 |
| 30 Jul 14 |
43.50000 +0.25 |
44.50 | 42.50 | 43.50 | 3,145,633 |
| 29 Jul 14 |
43.25000 -1.00 |
46.00 | 43.00 | 45.00 | 3,794,241 |
| 28 Jul 14 |
44.25000 -2.00 |
48.50 | 44.25 | 46.50 | 3,298,055 |
| 25 Jul 14 |
46.25000 +0.00 |
47.75 | 46.00 | 46.25 | 2,873,468 |
| 24 Jul 14 |
46.25000 -1.00 |
48.00 | 46.25 | 47.50 | 12,551,020 |
| 23 Jul 14 |
47.25000 +0.50 |
48.75 | 46.50 | 46.50 | 6,440,871 |
| 22 Jul 14 |
46.75000 +0.25 |
47.50 | 45.50 | 47.00 | 3,906,197 |
| 21 Jul 14 |
46.50000 -1.00 |
48.00 | 44.95 | 47.50 | 4,765,183 |
| 18 Jul 14 |
47.50000 -0.50 |
48.50 | 45.75 | 48.00 | 3,475,401 |
| 17 Jul 14 |
48.00000 -0.75 |
49.75 | 45.71 | 48.75 | 4,697,059 |
| 16 Jul 14 |
48.75000 +0.00 |
49.85 | 48.50 | 48.75 | 5,197,066 |
| 15 Jul 14 |
48.75000 -1.50 |
50.32 | 48.50 | 50.25 | 4,839,057 |
| 14 Jul 14 |
50.25000 -1.50 |
52.56 | 49.50 | 52.00 | 3,651,769 |
| 11 Jul 14 |
51.75000 +1.25 |
53.00 | 50.55 | 50.75 | 1,388,475 |
| 10 Jul 14 |
50.50000 -1.00 |
52.04 | 49.12 | 51.50 | 5,086,336 |
| 09 Jul 14 |
51.50000 -1.25 |
53.00 | 51.50 | 53.00 | 2,030,643 |
| 08 Jul 14 |
52.75000 -2.50 |
55.25 | 52.25 | 55.25 | 2,992,689 |
| 07 Jul 14 |
55.25000 +1.25 |
55.50 | 53.25 | 53.75 | 4,280,008 |
| 04 Jul 14 |
54.00000 +0.50 |
54.00 | 53.25 | 53.50 | 1,023,122 |
| 03 Jul 14 |
53.50000 +0.25 |
54.25 | 53.13 | 53.50 | 1,951,331 |
| 02 Jul 14 |
53.25000 +0.50 |
53.75 | 53.00 | 53.25 | 2,657,179 |
| 01 Jul 14 |
52.75000 -0.25 |
53.50 | 52.75 | 53.00 | 3,871,798 |
| 30 Jun 14 |
53.00000 +0.00 |
53.25 | 52.00 | 53.25 | 3,225,155 |
| 27 Jun 14 |
53.00000 +0.00 |
54.00 | 52.58 | 52.75 | 8,200,863 |
| 26 Jun 14 |
53.00000 +1.25 |
53.75 | 51.75 | 52.00 | 6,223,047 |
| 25 Jun 14 |
51.75000 -1.50 |
53.25 | 51.75 | 53.25 | 6,711,685 |
| 24 Jun 14 |
53.25000 -1.75 |
55.75 | 53.25 | 55.00 | 3,745,592 |
| 23 Jun 14 |
55.00000 +2.00 |
55.74 | 52.25 | 52.25 | 2,035,425 |
| 20 Jun 14 |
53.00000 -0.50 |
54.00 | 53.00 | 53.75 | 1,993,567 |
| 19 Jun 14 |
53.50000 +1.50 |
54.25 | 51.75 | 51.75 | 4,162,182 |
| 18 Jun 14 |
52.00000 -5.50 |
55.78 | 51.37 | 55.75 | 8,216,525 |
| 17 Jun 14 |
57.50000 -0.75 |
58.50 | 56.25 | 58.50 | 1,949,846 |
| 16 Jun 14 |
58.25000 -0.75 |
59.75 | 58.00 | 59.25 | 1,281,931 |
| 13 Jun 14 |
59.00000 -1.75 |
61.29 | 58.69 | 61.00 | 2,531,241 |
| 12 Jun 14 |
60.75000 -0.75 |
62.42 | 60.25 | 61.50 | 2,043,773 |
| 11 Jun 14 |
61.50000 +3.75 |
62.50 | 59.71 | 60.50 | 4,952,748 |
| 10 Jun 14 |
57.75000 -0.75 |
59.00 | 57.50 | 58.75 | 722,663 |
| 09 Jun 14 |
58.50000 +0.50 |
59.68 | 57.88 | 58.00 | 986,705 |
| 06 Jun 14 |
58.00000 +0.75 |
58.50 | 57.63 | 58.25 | 1,618,655 |
| 05 Jun 14 |
57.25000 -0.75 |
58.65 | 57.25 | 58.50 | 4,178,150 |
| 04 Jun 14 |
58.00000 -1.00 |
60.03 | 57.73 | 59.25 | 1,491,032 |
| 03 Jun 14 |
59.00000 -2.50 |
63.00 | 58.75 | 61.50 | 1,851,094 |
| 02 Jun 14 |
61.50000 +2.50 |
62.00 | 59.40 | 60.25 | 2,403,109 |
| 30 May 14 |
59.00000 -1.00 |
60.83 | 58.75 | 60.00 | 3,025,247 |
| 29 May 14 |
60.00000 +0.25 |
60.50 | 58.70 | 59.75 | 1,559,917 |
| 28 May 14 |
59.75000 -0.25 |
61.74 | 58.37 | 61.00 | 1,670,675 |
| 27 May 14 |
60.00000 +2.25 |
60.33 | 58.00 | 58.75 | 2,968,571 |
| 23 May 14 |
57.75000 +1.25 |
58.75 | 55.75 | 56.75 | 2,600,315 |
| 22 May 14 |
56.50000 +2.00 |
56.58 | 54.50 | 54.50 | 3,225,092 |
| 21 May 14 |
54.50000 +1.50 |
55.00 | 52.75 | 53.00 | 2,963,253 |
| 20 May 14 |
53.00000 +1.00 |
54.50 | 50.00 | 52.25 | 2,815,615 |
| 19 May 14 |
52.00000 +0.50 |
53.00 | 50.88 | 51.75 | 3,629,214 |
| 16 May 14 |
51.50000 -1.00 |
54.00 | 50.57 | 53.75 | 5,799,376 |
| 15 May 14 |
52.50000 -3.25 |
56.13 | 51.25 | 55.75 | 4,259,931 |
| 14 May 14 |
55.75000 -1.75 |
58.25 | 55.14 | 57.50 | 1,810,674 |
| 13 May 14 |
57.50000 -1.50 |
59.75 | 57.50 | 59.25 | 1,870,029 |
| 12 May 14 |
59.00000 +0.00 |
60.25 | 58.50 | 60.00 | 1,278,902 |
| 09 May 14 |
59.00000 -1.75 |
61.31 | 58.56 | 60.75 | 2,830,971 |
| 08 May 14 |
60.75000 +0.75 |
61.50 | 60.00 | 60.25 | 1,464,925 |
| 07 May 14 |
60.00000 -1.50 |
61.75 | 58.25 | 61.75 | 2,729,810 |
| 06 May 14 |
61.50000 +0.50 |
62.50 | 60.66 | 62.00 | 3,254,688 |
| 02 May 14 |
61.00000 +1.50 |
61.55 | 57.21 | 59.50 | 7,811,249 |
| 01 May 14 |
59.50000 +2.00 |
59.50 | 55.71 | 58.00 | 3,725,954 |
| 30 Apr 14 |
57.50000 +2.75 |
58.04 | 55.00 | 56.50 | 4,581,985 |
| 29 Apr 14 |
54.75000 +0.75 |
55.82 | 53.88 | 54.50 | 3,122,858 |
| 28 Apr 14 |
54.00000 -2.75 |
58.75 | 53.24 | 56.75 | 5,887,393 |
| 25 Apr 14 |
56.75000 -3.75 |
60.00 | 56.25 | 60.00 | 4,266,508 |
| 24 Apr 14 |
60.50000 -3.00 |
64.00 | 60.18 | 64.00 | 4,354,502 |
| 23 Apr 14 |
63.50000 +2.50 |
64.85 | 61.71 | 62.50 | 6,320,005 |
| 22 Apr 14 |
61.00000 +1.50 |
62.50 | 58.50 | 58.75 | 3,037,979 |
| 17 Apr 14 |
59.50000 +0.00 |
60.75 | 57.25 | 60.50 | 3,917,648 |
| 16 Apr 14 |
59.50000 +0.50 |
61.86 | 58.50 | 59.75 | 3,483,047 |
| 15 Apr 14 |
59.00000 -2.25 |
63.13 | 58.75 | 61.50 | 4,578,959 |
| 14 Apr 14 |
61.25000 -3.25 |
65.13 | 60.75 | 64.00 | 5,198,582 |
| 11 Apr 14 |
64.50000 -2.50 |
66.25 | 62.75 | 66.00 | 4,846,936 |
| 10 Apr 14 |
67.00000 -4.00 |
71.50 | 66.50 | 71.50 | 4,029,793 |
| 09 Apr 14 |
71.00000 +2.00 |
71.35 | 69.50 | 69.50 | 2,575,234 |
| 08 Apr 14 |
69.00000 +0.50 |
70.50 | 67.64 | 70.00 | 3,976,097 |
| 07 Apr 14 |
68.50000 -2.75 |
71.25 | 68.31 | 70.75 | 2,047,157 |
| 04 Apr 14 |
71.25000 +2.25 |
72.00 | 68.25 | 69.50 | 2,984,555 |
| 03 Apr 14 |
69.00000 -1.25 |
71.75 | 69.00 | 69.75 | 6,538,692 |
| 02 Apr 14 |
70.25000 +1.25 |
72.00 | 69.00 | 69.00 | 7,516,873 |
| 01 Apr 14 |
69.00000 +2.25 |
71.50 | 66.75 | 67.00 | 6,635,856 |
| 31 Mar 14 |
66.75000 +0.75 |
66.90 | 64.25 | 66.00 | 5,064,673 |
| 28 Mar 14 |
66.00000 -0.50 |
67.75 | 65.00 | 66.50 | 9,343,820 |
| 27 Mar 14 |
66.50000 +0.00 |
69.00 | 65.50 | 67.00 | 3,854,155 |
| 26 Mar 14 |
66.50000 -1.50 |
68.75 | 66.13 | 68.00 | 2,052,878 |
| 25 Mar 14 |
68.00000 -4.25 |
74.75 | 66.75 | 72.25 | 4,288,083 |
| 24 Mar 14 |
72.25000 -2.27 |
87.00 | 72.25 | 80.25 | 8,095,809 |
| 21 Mar 14 |
74.51923 -7.70 |
85.16 | 74.52 | 85.16 | 7,011,353 |
| 20 Mar 14 |
82.21682 -2.62 |
87.01 | 81.89 | 84.51 | 1,665,902 |
| 19 Mar 14 |
84.83728 -0.33 |
87.79 | 84.51 | 85.82 | 1,801,743 |
| 18 Mar 14 |
85.16483 -3.28 |
89.10 | 84.84 | 89.10 | 1,752,551 |
| 17 Mar 14 |
88.44041 -1.80 |
93.52 | 84.67 | 90.08 | 4,649,149 |
| 14 Mar 14 |
90.24197 -4.42 |
96.79 | 90.08 | 93.68 | 2,043,936 |
| 13 Mar 14 |
94.66399 -8.19 |
104.16 | 94.27 | 101.87 | 2,892,739 |
| 12 Mar 14 |
102.85292 +1.31 |
103.51 | 100.56 | 100.72 | 2,139,778 |
| 11 Mar 14 |
101.54269 -0.82 |
104.82 | 101.54 | 102.36 | 2,283,430 |
| 10 Mar 14 |
102.36158 -2.95 |
104.81 | 100.23 | 102.85 | 1,935,994 |
| 07 Mar 14 |
105.30959 +1.80 |
108.56 | 100.40 | 103.67 | 4,444,530 |
| 06 Mar 14 |
103.50803 +8.52 |
103.51 | 93.68 | 93.68 | 4,655,635 |
| 05 Mar 14 |
94.99155 +1.47 |
95.65 | 91.06 | 91.06 | 3,428,279 |
| 04 Mar 14 |
93.51754 +1.80 |
96.26 | 85.98 | 93.35 | 7,382,070 |
| 03 Mar 14 |
91.71598 -2.62 |
93.52 | 90.08 | 92.86 | 793,726 |
| 28 Feb 14 |
94.33643 +0.00 |
95.65 | 92.86 | 93.03 | 852,902 |
| 27 Feb 14 |
94.33643 +3.44 |
95.65 | 89.14 | 93.03 | 1,451,251 |
| 26 Feb 14 |
90.89709 -1.15 |
93.03 | 89.75 | 90.57 | 701,901 |
| 25 Feb 14 |
92.04353 -0.33 |
93.11 | 90.54 | 91.88 | 886,116 |
| 24 Feb 14 |
92.37109 -3.28 |
95.20 | 91.72 | 94.34 | 1,345,201 |
| 21 Feb 14 |
95.64666 +3.44 |
95.97 | 91.39 | 91.39 | 1,364,065 |
| 20 Feb 14 |
92.20731 +0.98 |
92.70 | 90.24 | 92.21 | 665,785 |
| 19 Feb 14 |
91.22464 +0.98 |
91.88 | 88.44 | 90.24 | 1,133,422 |
| 18 Feb 14 |
90.24197 +1.47 |
92.21 | 87.95 | 87.95 | 1,410,098 |
| 17 Feb 14 |
88.76797 +0.49 |
90.73 | 88.11 | 88.11 | 1,623,606 |
| 14 Feb 14 |
88.27663 -2.13 |
90.59 | 87.95 | 89.59 | 2,188,120 |
| 13 Feb 14 |
90.40575 +0.00 |
91.39 | 88.77 | 90.24 | 596,545 |
| 12 Feb 14 |
90.40575 -0.33 |
91.72 | 89.22 | 89.75 | 275,170 |
| 11 Feb 14 |
90.73331 -0.33 |
91.72 | 89.96 | 90.90 | 451,364 |
| 10 Feb 14 |
91.06087 -0.66 |
93.03 | 90.08 | 90.08 | 363,982 |
| 07 Feb 14 |
91.71598 +0.49 |
93.08 | 90.08 | 92.86 | 974,142 |
| 06 Feb 14 |
91.22464 +0.66 |
92.37 | 88.60 | 88.60 | 3,322,763 |
| 05 Feb 14 |
90.56953 -0.49 |
92.86 | 89.91 | 92.86 | 613,310 |
| 04 Feb 14 |
91.06087 +0.66 |
92.70 | 88.21 | 92.70 | 998,487 |
| 03 Feb 14 |
90.40575 -3.44 |
92.53 | 90.12 | 90.57 | 1,130,263 |
| 31 Jan 14 |
93.84510 +0.98 |
93.85 | 87.62 | 92.04 | 3,503,458 |
| 30 Jan 14 |
92.86243 +0.49 |
93.68 | 90.18 | 93.68 | 929,925 |
| 29 Jan 14 |
92.37109 +0.00 |
94.17 | 91.44 | 91.55 | 1,208,643 |
| 28 Jan 14 |
92.37109 -0.82 |
94.31 | 89.75 | 94.01 | 1,539,478 |
| 27 Jan 14 |
93.18999 -0.98 |
94.99 | 86.48 | 91.72 | 2,385,580 |
| 24 Jan 14 |
94.17265 -2.46 |
96.14 | 93.54 | 94.83 | 1,056,666 |
| 23 Jan 14 |
96.62933 +3.60 |
96.63 | 92.37 | 95.81 | 2,948,836 |
| 22 Jan 14 |
93.02621 +0.49 |
93.68 | 89.75 | 91.39 | 1,312,469 |
| 21 Jan 14 |
92.53487 +0.98 |
93.68 | 91.19 | 92.37 | 1,127,199 |
| 20 Jan 14 |
91.55220 +0.16 |
92.04 | 89.10 | 89.10 | 486,054 |
| 17 Jan 14 |
91.38842 +0.49 |
93.68 | 89.77 | 93.68 | 842,151 |
| 16 Jan 14 |
90.89709 -1.47 |
94.34 | 90.69 | 94.34 | 1,471,020 |
| 15 Jan 14 |
92.37109 +5.90 |
93.52 | 85.16 | 85.16 | 2,486,059 |
| 14 Jan 14 |
86.47507 -1.47 |
88.44 | 85.82 | 88.44 | 783,489 |
| 13 Jan 14 |
87.94907 +3.11 |
90.41 | 84.74 | 87.13 | 2,546,018 |
| 10 Jan 14 |
84.83728 +0.82 |
84.84 | 82.05 | 83.85 | 1,308,871 |
| 09 Jan 14 |
84.01839 -0.98 |
85.53 | 83.53 | 83.85 | 1,177,519 |
| 08 Jan 14 |
85.00106 +0.98 |
86.48 | 83.20 | 86.48 | 961,965 |
| 07 Jan 14 |
84.01839 -0.49 |
86.48 | 83.85 | 86.48 | 843,884 |
| 06 Jan 14 |
84.50972 +0.00 |
85.98 | 83.85 | 85.16 | 668,679 |
| 03 Jan 14 |
84.50972 -0.33 |
84.97 | 81.89 | 81.89 | 648,279 |
| 02 Jan 14 |
84.83728 +2.95 |
85.16 | 82.05 | 84.18 | 726,600 |
| 31 Dec 13 |
81.88927 -1.64 |
85.82 | 81.07 | 85.82 | 1,877,245 |
| 30 Dec 13 |
83.52705 -2.29 |
86.93 | 83.20 | 84.51 | 1,077,252 |
| 27 Dec 13 |
85.81995 +4.09 |
85.82 | 81.04 | 83.85 | 1,184,652 |
| 24 Dec 13 |
81.72549 -0.49 |
83.69 | 80.70 | 83.04 | 665,599 |
| 23 Dec 13 |
82.21682 -3.28 |
85.16 | 75.34 | 85.16 | 7,031,094 |
| 20 Dec 13 |
85.49239 +0.98 |
86.65 | 84.18 | 86.15 | 973,504 |
| 19 Dec 13 |
84.50972 +0.33 |
87.13 | 83.85 | 87.13 | 591,692 |
| 18 Dec 13 |
84.18217 -1.97 |
86.48 | 83.85 | 83.85 | 557,852 |
| 17 Dec 13 |
86.14751 +3.93 |
87.13 | 80.45 | 82.87 | 1,454,483 |
| 16 Dec 13 |
82.21682 +0.49 |
82.71 | 79.60 | 79.60 | 628,034 |
| 13 Dec 13 |
81.72549 +0.16 |
82.16 | 79.60 | 79.60 | 567,838 |
| 12 Dec 13 |
81.56171 -2.62 |
84.39 | 79.43 | 82.54 | 1,363,210 |
| 11 Dec 13 |
84.18217 +4.59 |
87.69 | 79.76 | 79.76 | 3,234,113 |
| 10 Dec 13 |
79.59637 +2.78 |
81.18 | 77.63 | 78.61 | 2,398,507 |
| 09 Dec 13 |
76.81213 +4.59 |
77.14 | 71.79 | 72.72 | 1,809,978 |
| 06 Dec 13 |
72.22633 +1.47 |
72.55 | 68.13 | 72.55 | 2,977,036 |
| 05 Dec 13 |
70.75233 -6.88 |
78.45 | 69.93 | 76.98 | 4,193,908 |
| 04 Dec 13 |
77.63103 -2.78 |
81.07 | 77.11 | 80.25 | 814,266 |
| 03 Dec 13 |
80.41526 +1.31 |
81.07 | 78.67 | 81.07 | 557,750 |
| 02 Dec 13 |
79.10503 -0.66 |
81.89 | 78.61 | 81.89 | 920,376 |
| 29 Nov 13 |
79.76015 +0.49 |
80.91 | 78.78 | 78.78 | 1,217,773 |
| 28 Nov 13 |
79.26881 +0.66 |
81.14 | 78.61 | 78.61 | 1,616,378 |
| 27 Nov 13 |
78.61369 -1.31 |
80.27 | 78.61 | 79.27 | 943,292 |
| 26 Nov 13 |
79.92393 +2.78 |
80.91 | 76.16 | 79.27 | 2,475,776 |
| 25 Nov 13 |
77.13969 -4.59 |
83.36 | 75.67 | 83.20 | 4,040,890 |
| 22 Nov 13 |
81.72549 -3.60 |
88.60 | 81.07 | 88.60 | 1,810,285 |
| 21 Nov 13 |
85.32861 -1.80 |
89.26 | 84.84 | 89.26 | 1,438,965 |
| 20 Nov 13 |
87.13018 -2.29 |
91.22 | 86.64 | 91.22 | 1,519,431 |
| 19 Nov 13 |
89.42308 -1.31 |
92.37 | 88.60 | 92.37 | 1,233,603 |
| 18 Nov 13 |
90.73331 +0.49 |
91.51 | 89.10 | 89.10 | 1,119,477 |
| 15 Nov 13 |
90.24197 +0.98 |
91.55 | 87.99 | 90.08 | 2,252,386 |
| 14 Nov 13 |
89.25930 +4.75 |
89.91 | 86.31 | 87.46 | 2,603,571 |
| 13 Nov 13 |
84.50972 -1.97 |
88.44 | 82.54 | 88.44 | 2,662,812 |
| 12 Nov 13 |
86.47507 -1.97 |
90.24 | 85.33 | 90.24 | 2,109,741 |
| 11 Nov 13 |
88.44041 +2.13 |
90.57 | 85.82 | 88.11 | 2,017,464 |
| 08 Nov 13 |
86.31129 -4.09 |
92.86 | 85.16 | 92.86 | 3,642,022 |
| 07 Nov 13 |
90.40575 -4.26 |
95.97 | 89.42 | 93.35 | 2,142,807 |
| 06 Nov 13 |
94.66399 +2.95 |
96.79 | 91.72 | 91.72 | 4,283,419 |
| 05 Nov 13 |
91.71598 +4.09 |
92.37 | 87.31 | 88.44 | 3,527,350 |
| 04 Nov 13 |
87.62151 -0.16 |
92.37 | 85.48 | 89.75 | 7,400,199 |
| 01 Nov 13 |
87.78529 -10.81 |
100.23 | 87.03 | 100.07 | 12,974,773 |
| 31 Oct 13 |
98.59467 -19.33 |
115.96 | 97.70 | 115.96 | 11,197,026 |
| 30 Oct 13 |
117.92054 +0.00 |
119.56 | 116.64 | 117.59 | 2,237,284 |
| 29 Oct 13 |
117.92054 -1.47 |
121.03 | 117.76 | 119.72 | 1,721,363 |
| 28 Oct 13 |
119.39455 +1.15 |
119.89 | 116.65 | 118.58 | 1,115,967 |
| 25 Oct 13 |
118.24810 +0.66 |
118.58 | 115.96 | 115.96 | 1,406,929 |
| 24 Oct 13 |
117.59299 -3.93 |
121.85 | 115.96 | 121.85 | 2,136,156 |
| 23 Oct 13 |
121.52367 +0.98 |
121.85 | 119.01 | 121.20 | 2,173,757 |
| 22 Oct 13 |
120.54100 +2.29 |
121.11 | 115.79 | 117.92 | 1,920,209 |
| 21 Oct 13 |
118.24810 +0.33 |
120.77 | 116.45 | 117.76 | 1,366,367 |
| 18 Oct 13 |
117.92054 -0.16 |
118.90 | 115.38 | 117.92 | 2,967,653 |
| 17 Oct 13 |
118.08432 +2.46 |
118.41 | 113.66 | 114.64 | 3,506,658 |
| 16 Oct 13 |
115.62764 +5.40 |
116.61 | 109.76 | 112.02 | 3,538,927 |
| 15 Oct 13 |
110.22295 +3.60 |
112.52 | 106.78 | 108.09 | 3,159,179 |
| 14 Oct 13 |
106.61983 +3.11 |
108.26 | 102.60 | 104.82 | 3,114,192 |
| 11 Oct 13 |
103.50803 +1.64 |
105.47 | 100.56 | 100.56 | 2,129,264 |
| 10 Oct 13 |
101.87025 +1.64 |
102.20 | 98.43 | 99.25 | 2,528,300 |
| 09 Oct 13 |
100.23246 +0.00 |
102.20 | 99.09 | 101.22 | 1,135,566 |
| 08 Oct 13 |
100.23246 -0.98 |
101.54 | 98.76 | 100.56 | 1,237,630 |
| 07 Oct 13 |
101.21513 -1.15 |
103.51 | 99.68 | 103.51 | 1,341,249 |
| 04 Oct 13 |
102.36158 +3.77 |
104.82 | 97.12 | 97.12 | 2,158,702 |
| 03 Oct 13 |
98.59467 +0.33 |
99.25 | 96.46 | 98.92 | 2,208,586 |
| 02 Oct 13 |
98.26712 -1.31 |
99.72 | 96.79 | 98.92 | 2,142,921 |
| 01 Oct 13 |
99.57735 -2.62 |
102.69 | 98.79 | 100.89 | 1,374,687 |
| 30 Sep 13 |
102.19781 -0.82 |
102.53 | 99.25 | 100.89 | 3,381,164 |
| 27 Sep 13 |
103.01669 +0.00 |
103.67 | 100.36 | 101.71 | 3,295,939 |
| 26 Sep 13 |
103.01669 +2.29 |
103.51 | 97.54 | 99.09 | 3,555,158 |
| 25 Sep 13 |
100.72380 +6.88 |
101.28 | 92.37 | 92.37 | 6,466,873 |
| 24 Sep 13 |
93.84510 -2.78 |
96.14 | 87.13 | 95.65 | 11,172,194 |
| 23 Sep 13 |
96.62933 -2.95 |
99.70 | 95.65 | 99.58 | 3,554,520 |
| 20 Sep 13 |
99.57735 -2.13 |
102.53 | 99.58 | 101.22 | 3,085,838 |
| 19 Sep 13 |
101.70647 -2.62 |
108.26 | 101.05 | 104.98 | 5,066,514 |
| 18 Sep 13 |
104.32693 +1.15 |
104.49 | 101.73 | 103.34 | 2,070,948 |
| 17 Sep 13 |
103.18047 +0.82 |
103.22 | 99.24 | 102.20 | 3,297,160 |
| 16 Sep 13 |
102.36158 +3.44 |
102.36 | 98.27 | 98.27 | 4,182,061 |
| 13 Sep 13 |
98.92223 +4.59 |
101.38 | 93.19 | 93.85 | 8,607,508 |
| 12 Sep 13 |
94.33643 -6.39 |
102.53 | 89.75 | 100.89 | 12,321,769 |
| 11 Sep 13 |
100.72380 -8.35 |
108.80 | 99.90 | 107.60 | 9,613,490 |
| 10 Sep 13 |
109.07650 +10.97 |
109.24 | 96.96 | 98.92 | 9,320,597 |
| 09 Sep 13 |
98.10334 +2.95 |
99.58 | 93.03 | 94.99 | 3,461,681 |
| 06 Sep 13 |
95.15533 +2.13 |
95.16 | 91.13 | 94.01 | 2,883,121 |
| 05 Sep 13 |
93.02621 +2.95 |
95.85 | 88.82 | 90.73 | 6,168,202 |
| 04 Sep 13 |
90.07819 +0.33 |
90.73 | 88.08 | 89.10 | 2,993,601 |
| 03 Sep 13 |
89.75063 +3.44 |
89.75 | 84.43 | 85.66 | 2,567,186 |
| 02 Sep 13 |
86.31129 +0.16 |
86.80 | 83.47 | 85.82 | 1,986,271 |
| 30 Aug 13 |
86.14751 +0.33 |
86.48 | 83.57 | 86.48 | 2,566,712 |
| 29 Aug 13 |
85.81995 +1.31 |
86.48 | 84.18 | 86.48 | 3,327,283 |
| 28 Aug 13 |
84.50972 -4.42 |
88.48 | 82.71 | 87.13 | 5,198,412 |
| 27 Aug 13 |
88.93174 +7.70 |
89.91 | 81.56 | 83.20 | 7,901,602 |
| 23 Aug 13 |
81.23415 +2.29 |
81.80 | 78.12 | 78.12 | 3,812,421 |
| 22 Aug 13 |
78.94125 +1.97 |
79.51 | 76.32 | 76.32 | 4,583,397 |
| 21 Aug 13 |
76.97591 -0.16 |
77.14 | 75.34 | 75.67 | 1,947,024 |
| 20 Aug 13 |
77.13969 -0.82 |
78.12 | 72.44 | 78.12 | 4,445,479 |
| 19 Aug 13 |
77.95858 +2.62 |
78.94 | 74.03 | 74.19 | 7,250,697 |
| 16 Aug 13 |
75.33813 +8.52 |
75.83 | 66.82 | 66.82 | 13,371,600 |
| 15 Aug 13 |
66.82164 +2.62 |
66.82 | 63.84 | 64.69 | 3,270,954 |
| 14 Aug 13 |
64.20119 +1.31 |
65.18 | 63.01 | 63.38 | 2,010,725 |
| 13 Aug 13 |
62.89096 -1.31 |
64.86 | 62.07 | 64.20 | 1,880,382 |
| 12 Aug 13 |
64.20119 +0.98 |
64.20 | 62.14 | 63.55 | 1,650,986 |
| 09 Aug 13 |
63.21851 +0.82 |
63.38 | 61.65 | 63.38 | 1,947,755 |
| 08 Aug 13 |
62.39962 +0.33 |
63.38 | 60.43 | 60.43 | 1,512,657 |
| 07 Aug 13 |
62.07206 +0.16 |
62.89 | 60.93 | 62.89 | 1,773,404 |
| 06 Aug 13 |
61.90828 +0.98 |
62.56 | 59.70 | 61.42 | 4,930,831 |
| 05 Aug 13 |
60.92561 +1.31 |
60.93 | 58.42 | 59.45 | 3,013,448 |
| 02 Aug 13 |
59.61539 +0.00 |
60.71 | 58.63 | 60.27 | 2,646,189 |
| 01 Aug 13 |
59.61539 +2.46 |
60.19 | 57.65 | 57.65 | 3,184,427 |
| 31 Jul 13 |
57.15871 -1.97 |
60.93 | 56.99 | 60.93 | 3,530,135 |
| 30 Jul 13 |
59.12405 -1.15 |
60.27 | 58.96 | 60.27 | 2,899,834 |
| 29 Jul 13 |
60.27050 +1.31 |
60.27 | 57.77 | 60.11 | 3,853,039 |
| 26 Jul 13 |
58.96027 +2.13 |
60.31 | 55.07 | 56.83 | 8,458,854 |
| 25 Jul 13 |
56.83115 +0.49 |
56.99 | 51.22 | 56.99 | 6,771,837 |
| 24 Jul 13 |
56.33981 -2.78 |
60.93 | 54.54 | 60.93 | 7,024,500 |
| 23 Jul 13 |
59.12405 +3.44 |
62.24 | 58.06 | 58.96 | 15,488,567 |
| 22 Jul 13 |
55.68470 +1.64 |
55.68 | 52.78 | 53.88 | 2,919,211 |
| 19 Jul 13 |
54.04692 -0.33 |
54.87 | 52.46 | 53.39 | 2,847,078 |
| 18 Jul 13 |
54.37447 +1.97 |
55.19 | 52.08 | 54.37 | 2,901,507 |
| 17 Jul 13 |
52.40913 -3.93 |
58.42 | 51.82 | 56.83 | 8,006,414 |
| 16 Jul 13 |
56.33981 +5.90 |
59.51 | 50.29 | 52.41 | 15,718,057 |
| 15 Jul 13 |
50.44379 +3.93 |
50.77 | 46.92 | 47.17 | 6,868,204 |
| 12 Jul 13 |
46.51310 +2.95 |
47.82 | 44.06 | 44.38 | 7,737,055 |
| 11 Jul 13 |
43.56509 -0.16 |
44.55 | 43.24 | 44.22 | 2,234,460 |
| 10 Jul 13 |
43.72887 +1.64 |
44.83 | 41.86 | 42.58 | 4,394,834 |
| 09 Jul 13 |
42.09108 +1.47 |
42.58 | 39.43 | 40.62 | 1,623,729 |
| 08 Jul 13 |
40.61708 +0.49 |
40.62 | 38.97 | 40.13 | 1,746,740 |
| 05 Jul 13 |
40.12574 +0.16 |
40.45 | 39.42 | 40.45 | 1,062,377 |
| 04 Jul 13 |
39.96196 +0.33 |
40.29 | 39.09 | 39.80 | 1,219,975 |
| 03 Jul 13 |
39.63440 -0.82 |
40.62 | 38.65 | 40.62 | 663,787 |
| 02 Jul 13 |
40.45330 -0.16 |
40.78 | 39.72 | 40.45 | 1,123,884 |
| 01 Jul 13 |
40.61708 +1.47 |
41.19 | 39.09 | 40.29 | 1,497,147 |
| 28 Jun 13 |
39.14307 -0.82 |
40.62 | 38.32 | 39.96 | 1,573,031 |
| 27 Jun 13 |
39.96196 +0.82 |
40.78 | 38.89 | 39.14 | 1,396,334 |
| 26 Jun 13 |
39.14307 +0.00 |
39.80 | 38.45 | 39.31 | 1,017,023 |
| 25 Jun 13 |
39.14307 +0.00 |
39.78 | 38.44 | 39.31 | 878,598 |
| 24 Jun 13 |
39.14307 -1.80 |
41.44 | 38.29 | 40.94 | 1,082,763 |
| 21 Jun 13 |
40.94463 -0.16 |
42.09 | 40.62 | 40.62 | 775,367 |
| 20 Jun 13 |
41.10841 -1.47 |
43.22 | 40.94 | 41.44 | 1,028,288 |
| 19 Jun 13 |
42.58242 -0.16 |
43.40 | 41.60 | 41.60 | 722,294 |
| 18 Jun 13 |
42.74620 -0.16 |
43.04 | 42.01 | 42.25 | 505,175 |
| 17 Jun 13 |
42.90998 +1.64 |
43.14 | 41.27 | 41.27 | 593,959 |
| 14 Jun 13 |
41.27219 -1.31 |
43.03 | 41.27 | 41.60 | 1,545,288 |
| 13 Jun 13 |
42.58242 -1.47 |
44.34 | 42.09 | 43.57 | 1,784,246 |
| 12 Jun 13 |
44.05642 +1.15 |
45.86 | 42.58 | 42.58 | 2,430,151 |
| 11 Jun 13 |
42.90998 -3.77 |
46.68 | 41.42 | 46.35 | 1,938,894 |
| 10 Jun 13 |
46.67688 -0.66 |
47.82 | 45.89 | 47.82 | 760,645 |
| 07 Jun 13 |
47.33200 +2.46 |
47.33 | 44.71 | 44.71 | 1,148,343 |
| 06 Jun 13 |
44.87532 -1.15 |
46.02 | 44.71 | 44.88 | 724,602 |
| 05 Jun 13 |
46.02177 +0.49 |
47.17 | 44.88 | 47.17 | 3,196,944 |
| 04 Jun 13 |
45.53043 +0.49 |
46.51 | 44.71 | 46.19 | 1,582,738 |
| 03 Jun 13 |
45.03910 -2.13 |
47.17 | 45.04 | 45.37 | 1,354,312 |
| 31 May 13 |
47.16822 -0.16 |
47.82 | 45.86 | 47.82 | 870,552 |
| 30 May 13 |
47.33200 +1.15 |
47.82 | 45.41 | 47.82 | 1,107,522 |
| 29 May 13 |
46.18555 -0.33 |
47.82 | 45.37 | 47.66 | 1,130,600 |
| 28 May 13 |
46.51310 -0.82 |
47.82 | 45.69 | 47.00 | 1,001,676 |
| 24 May 13 |
47.33200 -0.16 |
47.82 | 46.35 | 46.84 | 569,852 |
| 23 May 13 |
47.49577 -0.16 |
48.48 | 46.35 | 48.48 | 1,314,905 |
| 22 May 13 |
47.65955 -0.66 |
49.13 | 47.09 | 48.81 | 878,247 |
| 21 May 13 |
48.31467 +0.00 |
48.81 | 47.50 | 47.66 | 1,136,060 |
| 20 May 13 |
48.31467 +0.16 |
48.48 | 47.17 | 47.17 | 1,121,080 |
| 17 May 13 |
48.15089 -0.16 |
48.97 | 47.12 | 47.33 | 1,997,684 |
| 16 May 13 |
48.31467 +0.33 |
48.56 | 47.17 | 47.17 | 1,102,034 |
| 15 May 13 |
47.98711 +0.00 |
49.10 | 47.33 | 47.33 | 829,623 |
| 14 May 13 |
47.98711 -0.66 |
49.13 | 47.33 | 49.13 | 1,255,699 |
| 13 May 13 |
48.64222 +0.33 |
49.13 | 47.50 | 49.13 | 1,133,671 |
| 10 May 13 |
48.31467 -0.16 |
48.87 | 47.00 | 47.17 | 973,418 |
| 09 May 13 |
48.47845 +0.98 |
48.99 | 47.33 | 47.50 | 848,016 |
| 08 May 13 |
47.49577 +0.16 |
48.97 | 46.84 | 48.97 | 1,521,527 |
| 07 May 13 |
47.33200 -0.82 |
48.97 | 46.84 | 46.84 | 1,320,332 |
| 03 May 13 |
48.15089 +0.66 |
48.48 | 46.72 | 47.17 | 1,040,681 |
| 02 May 13 |
47.49577 -0.33 |
48.81 | 46.51 | 48.81 | 1,122,418 |
| 01 May 13 |
47.82333 +0.00 |
48.81 | 47.33 | 48.31 | 917,245 |
| 30 Apr 13 |
47.82333 +0.49 |
47.86 | 46.62 | 47.82 | 1,476,210 |
| 29 Apr 13 |
47.33200 +0.16 |
48.74 | 46.68 | 47.82 | 1,246,215 |
| 26 Apr 13 |
47.16822 +0.16 |
48.10 | 46.78 | 47.33 | 1,041,118 |
| 25 Apr 13 |
47.00444 -1.31 |
48.22 | 46.51 | 47.66 | 1,842,421 |
| 24 Apr 13 |
48.31467 +0.00 |
49.13 | 47.82 | 49.13 | 1,391,805 |
| 23 Apr 13 |
48.31467 +1.47 |
49.62 | 47.50 | 48.48 | 2,913,926 |
| 22 Apr 13 |
46.84066 -0.98 |
48.87 | 46.84 | 48.31 | 1,275,059 |
| 19 Apr 13 |
47.82333 +0.16 |
48.68 | 47.50 | 48.31 | 1,623,071 |
| 18 Apr 13 |
47.65955 +0.16 |
48.48 | 47.17 | 47.66 | 1,356,460 |
| 17 Apr 13 |
47.49577 -1.31 |
48.88 | 46.19 | 48.15 | 1,675,232 |
| 16 Apr 13 |
48.80600 +0.98 |
48.81 | 46.84 | 47.82 | 1,831,560 |
| 15 Apr 13 |
47.82333 -0.66 |
49.09 | 45.86 | 48.15 | 3,117,652 |
| 12 Apr 13 |
48.47845 +0.49 |
49.13 | 47.33 | 48.31 | 2,035,252 |
| 11 Apr 13 |
47.98711 -0.82 |
50.39 | 47.14 | 48.64 | 1,610,634 |
| 10 Apr 13 |
48.80600 -0.98 |
51.10 | 48.81 | 49.46 | 3,202,338 |
| 09 Apr 13 |
49.78867 +5.08 |
52.14 | 46.02 | 46.35 | 7,242,312 |
| 08 Apr 13 |
44.71154 -0.66 |
46.62 | 44.23 | 46.19 | 2,433,585 |
| 05 Apr 13 |
45.36665 -0.49 |
47.04 | 42.82 | 45.69 | 4,869,827 |
| 04 Apr 13 |
45.85799 +0.00 |
47.74 | 44.96 | 45.04 | 4,477,724 |
| 03 Apr 13 |
45.85799 -4.59 |
49.90 | 45.20 | 49.79 | 4,731,400 |
| 02 Apr 13 |
50.44379 -2.13 |
53.56 | 49.22 | 53.56 | 4,051,079 |
| 28 Mar 13 |
52.57291 -0.98 |
53.06 | 50.83 | 52.41 | 3,739,976 |
| 27 Mar 13 |
53.55558 -0.33 |
54.58 | 52.74 | 52.74 | 1,074,407 |
| 26 Mar 13 |
53.88314 -0.98 |
54.87 | 52.98 | 53.56 | 1,491,700 |
| 25 Mar 13 |
54.86581 +0.82 |
55.60 | 53.39 | 54.37 | 2,787,266 |
| 22 Mar 13 |
54.04692 -0.98 |
55.52 | 53.39 | 54.70 | 995,039 |
| 21 Mar 13 |
55.02959 -0.33 |
56.34 | 54.05 | 55.52 | 1,607,039 |
| 20 Mar 13 |
55.35714 +0.16 |
56.34 | 53.72 | 53.72 | 1,845,802 |
| 19 Mar 13 |
55.19337 +2.13 |
56.14 | 51.80 | 53.39 | 3,794,824 |
| 18 Mar 13 |
53.06424 -0.66 |
54.38 | 51.02 | 53.39 | 2,589,254 |
| 15 Mar 13 |
53.71936 -0.49 |
56.18 | 53.72 | 56.18 | 2,672,370 |
| 14 Mar 13 |
54.21069 -0.49 |
55.36 | 53.23 | 53.23 | 1,918,669 |
| 13 Mar 13 |
54.70203 -0.98 |
56.18 | 54.15 | 56.18 | 2,234,831 |
| 12 Mar 13 |
55.68470 +2.29 |
55.68 | 52.91 | 54.70 | 3,966,669 |
| 11 Mar 13 |
53.39180 -2.95 |
58.47 | 51.51 | 58.47 | 4,633,486 |
| 08 Mar 13 |
56.33981 +0.16 |
57.16 | 55.68 | 56.18 | 1,000,297 |
| 07 Mar 13 |
56.17604 -1.97 |
59.12 | 55.85 | 59.12 | 2,024,032 |
| 06 Mar 13 |
58.14138 -0.33 |
59.48 | 57.65 | 58.31 | 1,284,356 |
| 05 Mar 13 |
58.46894 +1.31 |
58.47 | 56.30 | 56.34 | 1,290,534 |
| 04 Mar 13 |
57.15871 -0.33 |
58.85 | 56.34 | 58.31 | 3,346,757 |
| 01 Mar 13 |
57.48626 -2.62 |
60.11 | 57.16 | 60.11 | 3,425,425 |
| 28 Feb 13 |
60.10672 +2.78 |
60.37 | 57.75 | 58.80 | 2,793,764 |
| 27 Feb 13 |
57.32249 -0.16 |
59.12 | 56.50 | 58.31 | 3,716,505 |
| 26 Feb 13 |
57.48626 -0.66 |
57.81 | 55.00 | 57.32 | 4,366,040 |
| 25 Feb 13 |
58.14138 +0.49 |
59.29 | 55.84 | 58.63 | 4,249,388 |
| 22 Feb 13 |
57.65004 -4.42 |
62.24 | 56.60 | 62.24 | 11,914,319 |
| 21 Feb 13 |
62.07206 +3.28 |
62.56 | 56.67 | 56.99 | 13,060,485 |
| 20 Feb 13 |
58.79649 +7.86 |
59.41 | 50.86 | 51.10 | 9,232,974 |
| 19 Feb 13 |
50.93512 +0.00 |
52.41 | 50.28 | 50.61 | 4,774,489 |
| 18 Feb 13 |
50.93512 -3.44 |
55.19 | 50.77 | 55.19 | 9,707,883 |
| 15 Feb 13 |
54.37447 -2.62 |
57.64 | 54.21 | 57.16 | 5,422,666 |
| 14 Feb 13 |
56.99493 -0.98 |
58.63 | 56.77 | 58.47 | 3,354,113 |
| 13 Feb 13 |
57.97760 +0.16 |
60.11 | 57.70 | 59.29 | 3,216,647 |
| 12 Feb 13 |
57.81382 -0.82 |
59.12 | 57.65 | 59.12 | 2,355,341 |
| 11 Feb 13 |
58.63271 +0.49 |
59.62 | 57.98 | 57.98 | 1,403,020 |
| 08 Feb 13 |
58.14138 +0.49 |
59.27 | 57.65 | 58.14 | 2,576,026 |
| 07 Feb 13 |
57.65004 -0.82 |
58.98 | 57.32 | 58.31 | 1,973,824 |
| 06 Feb 13 |
58.46894 +0.33 |
60.60 | 57.57 | 58.63 | 4,683,976 |
| 05 Feb 13 |
58.14138 -0.16 |
59.94 | 55.93 | 59.94 | 5,024,848 |
| 04 Feb 13 |
58.30516 -1.97 |
62.07 | 58.14 | 61.91 | 4,411,099 |
| 01 Feb 13 |
60.27050 -0.98 |
61.42 | 58.32 | 60.93 | 5,538,196 |
| 31 Jan 13 |
61.25317 -3.28 |
64.86 | 59.45 | 64.04 | 5,777,293 |
| 30 Jan 13 |
64.52874 +1.31 |
66.82 | 63.07 | 63.38 | 5,597,814 |
| 29 Jan 13 |
63.21851 -6.22 |
70.59 | 62.89 | 70.59 | 11,986,171 |
| 28 Jan 13 |
69.44210 -9.50 |
73.16 | 65.51 | 69.28 | 18,257,108 |
| 25 Jan 13 |
78.94125 +0.66 |
79.92 | 76.98 | 79.11 | 1,092,521 |
| 24 Jan 13 |
78.28614 +1.31 |
78.94 | 76.61 | 76.65 | 1,020,364 |
| 23 Jan 13 |
76.97591 -0.16 |
77.96 | 76.41 | 77.96 | 334,113 |
| 22 Jan 13 |
77.13969 -0.82 |
78.33 | 74.85 | 77.30 | 2,317,950 |
| 21 Jan 13 |
77.95858 -0.82 |
78.94 | 77.30 | 78.61 | 934,030 |
| 18 Jan 13 |
78.77747 +0.82 |
80.09 | 77.79 | 79.27 | 2,219,955 |
| 17 Jan 13 |
77.95858 +0.33 |
80.58 | 77.30 | 77.30 | 1,751,379 |
| 16 Jan 13 |
77.63103 -1.97 |
79.27 | 75.99 | 77.96 | 2,914,050 |
| 15 Jan 13 |
79.59637 +0.00 |
81.40 | 78.94 | 78.94 | 1,245,585 |
| 14 Jan 13 |
79.59637 -2.78 |
82.30 | 78.90 | 80.09 | 2,109,153 |
| 11 Jan 13 |
82.38060 +0.49 |
82.38 | 80.63 | 82.22 | 2,192,943 |
| 10 Jan 13 |
81.88927 +0.33 |
83.20 | 80.85 | 81.07 | 1,087,653 |
| 09 Jan 13 |
81.56171 -0.66 |
83.20 | 80.25 | 82.22 | 1,206,129 |
| 08 Jan 13 |
82.21682 +3.28 |
82.87 | 78.61 | 79.92 | 1,786,702 |
| 07 Jan 13 |
78.94125 -2.29 |
81.17 | 77.63 | 79.27 | 1,516,698 |
| 04 Jan 13 |
81.23415 +1.97 |
81.56 | 78.94 | 79.76 | 1,972,814 |
| 03 Jan 13 |
79.26881 -0.66 |
81.73 | 79.27 | 80.42 | 2,013,097 |
| 02 Jan 13 |
79.92393 +5.90 |
81.00 | 74.85 | 74.85 | 2,698,049 |
| 31 Dec 12 |
74.02789 -6.06 |
80.37 | 72.88 | 80.09 | 3,652,245 |
| 28 Dec 12 |
80.08770 -1.80 |
83.20 | 80.09 | 82.05 | 1,309,097 |
| 27 Dec 12 |
81.88927 +3.28 |
83.85 | 76.65 | 76.65 | 6,137,963 |
| 24 Dec 12 |
78.61369 +0.00 |
78.94 | 76.81 | 76.81 | 401,811 |
| 21 Dec 12 |
78.61369 +0.00 |
80.15 | 76.14 | 76.65 | 4,501,514 |
| 20 Dec 12 |
78.61369 +4.09 |
78.61 | 71.83 | 72.72 | 5,623,379 |
| 19 Dec 12 |
74.51923 +4.59 |
74.52 | 68.28 | 70.10 | 3,468,457 |
| 18 Dec 12 |
69.93343 +1.80 |
69.93 | 67.15 | 68.13 | 1,237,384 |
| 17 Dec 12 |
68.13187 -0.49 |
69.77 | 67.31 | 68.13 | 857,985 |
| 14 Dec 12 |
68.62321 -1.64 |
69.77 | 67.54 | 68.62 | 1,352,303 |
| 13 Dec 12 |
70.26099 -0.82 |
71.08 | 67.31 | 71.08 | 2,021,101 |
| 12 Dec 12 |
71.07988 +2.62 |
71.57 | 67.48 | 68.62 | 3,317,019 |
| 11 Dec 12 |
68.45943 +3.44 |
69.28 | 63.87 | 63.87 | 3,840,682 |
| 10 Dec 12 |
65.02008 +1.31 |
66.00 | 61.42 | 61.42 | 2,381,309 |
| 07 Dec 12 |
63.70985 +1.97 |
63.75 | 61.42 | 61.42 | 1,488,831 |
| 06 Dec 12 |
61.74451 +0.49 |
63.05 | 60.60 | 60.93 | 2,149,168 |
| 05 Dec 12 |
61.25317 +0.49 |
62.24 | 60.76 | 62.07 | 1,538,946 |
| 04 Dec 12 |
60.76184 -1.47 |
62.48 | 60.76 | 61.74 | 1,829,939 |
| 03 Dec 12 |
62.23584 -0.49 |
63.87 | 62.07 | 62.89 | 1,584,431 |
| 30 Nov 12 |
62.72718 -0.33 |
63.88 | 61.74 | 62.89 | 1,167,183 |
| 29 Nov 12 |
63.05473 +1.31 |
63.55 | 61.58 | 61.58 | 1,564,785 |
| 28 Nov 12 |
61.74451 +0.00 |
62.24 | 60.43 | 60.43 | 1,245,382 |
| 27 Nov 12 |
61.74451 -1.47 |
63.55 | 60.27 | 63.55 | 1,401,721 |
| 26 Nov 12 |
63.21851 -0.49 |
64.66 | 62.22 | 63.87 | 1,450,697 |
| 23 Nov 12 |
63.70985 +0.82 |
64.00 | 62.07 | 63.38 | 1,186,615 |
| 22 Nov 12 |
62.89096 +2.29 |
63.75 | 59.81 | 59.94 | 2,262,378 |
| 21 Nov 12 |
60.59806 -1.47 |
62.37 | 59.11 | 61.25 | 1,246,073 |
| 20 Nov 12 |
62.07206 +1.64 |
65.51 | 60.02 | 60.60 | 3,359,000 |
| 19 Nov 12 |
60.43428 +3.28 |
60.86 | 56.34 | 57.65 | 1,556,318 |
| 16 Nov 12 |
57.15871 -0.33 |
58.96 | 56.67 | 56.83 | 1,974,806 |
| 15 Nov 12 |
57.48626 -2.13 |
60.22 | 57.08 | 59.62 | 2,353,256 |
| 14 Nov 12 |
59.61539 +2.46 |
61.09 | 56.14 | 58.14 | 2,801,124 |
| 13 Nov 12 |
57.15871 -2.29 |
59.94 | 55.67 | 58.14 | 4,317,384 |
| 12 Nov 12 |
59.45161 -3.11 |
63.55 | 57.98 | 63.55 | 5,039,487 |
| 09 Nov 12 |
62.56340 -2.78 |
67.15 | 61.74 | 66.17 | 4,145,652 |
| 08 Nov 12 |
65.34763 -2.13 |
67.49 | 65.18 | 66.00 | 1,773,207 |
| 07 Nov 12 |
67.47675 +1.15 |
67.48 | 65.39 | 66.82 | 2,229,189 |
| 06 Nov 12 |
66.33031 +0.82 |
66.66 | 65.68 | 66.00 | 1,145,001 |
| 05 Nov 12 |
65.51141 -2.46 |
68.46 | 65.05 | 68.46 | 2,892,936 |
| 02 Nov 12 |
67.96809 +2.78 |
67.97 | 65.02 | 66.66 | 3,976,283 |
| 01 Nov 12 |
65.18385 -4.75 |
69.73 | 64.20 | 68.13 | 9,093,564 |
| 31 Oct 12 |
69.93343 -1.47 |
73.05 | 68.28 | 69.44 | 8,329,172 |
| 30 Oct 12 |
71.40744 +4.91 |
73.03 | 66.49 | 66.49 | 9,290,932 |
| 29 Oct 12 |
66.49409 +6.55 |
67.46 | 60.70 | 60.93 | 10,602,359 |
| 26 Oct 12 |
59.94294 +2.46 |
60.60 | 57.65 | 57.65 | 3,711,157 |
| 25 Oct 12 |
57.48626 +1.31 |
60.02 | 56.31 | 56.83 | 5,324,676 |
| 24 Oct 12 |
56.17604 +1.31 |
56.67 | 54.24 | 54.37 | 3,536,592 |
| 23 Oct 12 |
54.86581 +3.11 |
55.74 | 51.41 | 51.75 | 7,169,093 |
| 22 Oct 12 |
51.75402 -1.64 |
54.37 | 50.79 | 53.23 | 3,004,753 |
| 19 Oct 12 |
53.39180 +0.49 |
54.37 | 52.74 | 52.74 | 1,759,603 |
| 18 Oct 12 |
52.90047 -0.33 |
53.39 | 51.91 | 52.41 | 3,232,296 |
| 17 Oct 12 |
53.22802 -1.15 |
54.93 | 52.41 | 53.88 | 2,690,475 |
| 16 Oct 12 |
54.37447 -0.16 |
55.68 | 52.41 | 53.72 | 6,124,429 |
| 15 Oct 12 |
54.53825 +1.97 |
56.01 | 51.75 | 51.75 | 3,767,883 |
| 12 Oct 12 |
52.57291 +1.15 |
54.18 | 50.61 | 50.61 | 3,873,655 |
| 11 Oct 12 |
51.42646 +2.78 |
53.08 | 47.99 | 47.99 | 3,916,866 |
| 10 Oct 12 |
48.64222 +0.82 |
49.09 | 47.33 | 47.50 | 2,281,491 |
| 09 Oct 12 |
47.82333 +1.64 |
48.48 | 45.20 | 45.86 | 2,978,234 |
| 08 Oct 12 |
46.18555 -2.78 |
49.07 | 45.86 | 47.50 | 3,233,360 |
| 05 Oct 12 |
48.96978 +5.57 |
49.13 | 42.58 | 42.58 | 6,575,200 |
| 04 Oct 12 |
43.40131 +0.82 |
43.73 | 42.25 | 42.25 | 1,789,736 |
| 03 Oct 12 |
42.58242 +0.33 |
43.40 | 41.93 | 41.93 | 1,981,070 |
| 02 Oct 12 |
42.25486 +0.49 |
42.58 | 41.60 | 41.60 | 2,224,423 |
| 01 Oct 12 |
41.76353 -0.16 |
42.58 | 41.44 | 41.44 | 1,466,352 |
| 28 Sep 12 |
41.92730 +0.16 |
42.58 | 41.27 | 41.27 | 2,306,369 |
| 27 Sep 12 |
41.76353 +0.33 |
42.42 | 41.11 | 41.11 | 920,475 |
| 26 Sep 12 |
41.43597 -0.49 |
42.25 | 40.78 | 41.44 | 1,260,072 |
| 25 Sep 12 |
41.92730 +0.00 |
42.42 | 41.60 | 41.60 | 884,121 |
| 24 Sep 12 |
41.92730 -0.49 |
42.58 | 41.60 | 41.60 | 1,362,387 |
| 21 Sep 12 |
42.41864 +0.82 |
42.42 | 40.62 | 40.62 | 4,552,454 |
| 20 Sep 12 |
41.59975 +0.16 |
41.93 | 40.62 | 40.94 | 2,886,058 |
| 19 Sep 12 |
41.43597 -0.98 |
42.84 | 41.27 | 42.09 | 1,624,980 |
| 18 Sep 12 |
42.41864 -0.98 |
44.06 | 42.25 | 42.91 | 2,273,178 |
| 17 Sep 12 |
43.40131 +1.80 |
43.89 | 41.27 | 41.27 | 2,748,891 |
| 14 Sep 12 |
41.59975 +0.66 |
43.77 | 40.29 | 40.29 | 3,028,982 |
| 13 Sep 12 |
40.94463 +0.16 |
42.25 | 40.45 | 42.25 | 816,868 |
| 12 Sep 12 |
40.78085 -0.49 |
42.21 | 40.62 | 41.11 | 2,033,641 |
| 11 Sep 12 |
41.27219 -2.13 |
42.91 | 41.11 | 41.93 | 2,464,981 |
| 10 Sep 12 |
43.40131 -0.16 |
43.89 | 40.78 | 42.75 | 3,979,859 |
| 07 Sep 12 |
43.56509 +1.64 |
44.88 | 40.62 | 40.62 | 6,489,517 |
| 06 Sep 12 |
41.92730 +4.75 |
42.46 | 37.34 | 37.34 | 6,931,750 |
| 05 Sep 12 |
37.17773 +1.47 |
37.83 | 35.70 | 37.34 | 2,675,455 |
| 04 Sep 12 |
35.70372 -1.15 |
37.67 | 35.49 | 37.67 | 3,084,157 |
| 03 Sep 12 |
36.85017 -1.47 |
38.82 | 35.05 | 38.82 | 5,621,457 |
| 31 Aug 12 |
38.32418 -0.66 |
40.45 | 38.07 | 39.80 | 4,176,408 |
| 30 Aug 12 |
38.97929 -2.29 |
41.94 | 38.00 | 41.27 | 4,757,551 |
| 29 Aug 12 |
41.27219 -0.16 |
42.42 | 41.08 | 41.27 | 1,657,389 |
| 28 Aug 12 |
41.43597 -1.64 |
44.55 | 41.23 | 42.58 | 2,616,208 |
| 24 Aug 12 |
43.07375 -0.98 |
44.38 | 42.83 | 43.24 | 1,261,493 |
| 23 Aug 12 |
44.05642 +0.66 |
45.69 | 43.24 | 44.55 | 3,668,324 |
| 22 Aug 12 |
43.40131 +0.16 |
44.38 | 42.09 | 42.09 | 1,747,448 |
| 21 Aug 12 |
43.23753 +0.98 |
43.89 | 41.93 | 41.93 | 1,931,064 |
| 20 Aug 12 |
42.25486 -0.82 |
43.89 | 41.93 | 43.07 | 1,555,715 |
| 17 Aug 12 |
43.07375 +1.80 |
43.73 | 41.27 | 42.58 | 3,252,830 |
| 16 Aug 12 |
41.27219 -2.29 |
43.57 | 40.62 | 43.07 | 7,352,426 |
| 15 Aug 12 |
43.56509 +0.33 |
43.89 | 42.75 | 42.75 | 1,414,848 |
| 14 Aug 12 |
43.23753 +0.00 |
44.22 | 42.87 | 43.24 | 2,148,769 |
| 13 Aug 12 |
43.23753 -0.98 |
44.55 | 42.58 | 43.57 | 2,907,298 |
| 10 Aug 12 |
44.22020 +0.33 |
45.04 | 43.40 | 43.40 | 1,111,544 |
| 09 Aug 12 |
43.89265 -0.66 |
45.37 | 43.40 | 43.40 | 2,499,844 |
| 08 Aug 12 |
44.54776 -2.95 |
48.64 | 43.67 | 47.00 | 6,606,066 |
| 07 Aug 12 |
47.49577 +0.00 |
52.08 | 46.84 | 46.84 | 8,772,462 |
| 06 Aug 12 |
47.49577 +2.78 |
47.50 | 43.89 | 43.89 | 7,638,478 |
| 03 Aug 12 |
44.71154 -0.98 |
46.32 | 44.06 | 46.02 | 3,464,909 |
| 02 Aug 12 |
45.69421 -1.15 |
47.94 | 45.37 | 47.82 | 2,362,495 |
| 01 Aug 12 |
46.84066 -0.33 |
50.12 | 46.35 | 47.17 | 4,923,497 |
| 31 Jul 12 |
47.16822 +0.49 |
47.17 | 45.69 | 46.68 | 3,106,033 |
| 30 Jul 12 |
46.67688 +2.29 |
49.61 | 43.07 | 43.07 | 6,067,702 |
| 27 Jul 12 |
44.38398 +0.00 |
45.16 | 43.07 | 43.40 | 6,909,879 |
| 26 Jul 12 |
44.38398 +1.15 |
46.19 | 42.49 | 43.40 | 5,251,276 |
| 25 Jul 12 |
43.23753 +2.62 |
43.40 | 39.80 | 39.96 | 6,212,690 |
| 24 Jul 12 |
40.61708 -5.08 |
47.00 | 40.39 | 45.69 | 9,959,578 |
| 23 Jul 12 |
45.69421 -5.08 |
51.43 | 45.53 | 51.43 | 4,978,623 |
| 20 Jul 12 |
50.77134 -1.80 |
54.75 | 50.77 | 53.06 | 2,988,351 |
| 19 Jul 12 |
52.57291 -2.46 |
56.83 | 52.41 | 56.83 | 2,577,800 |
| 18 Jul 12 |
55.02959 -0.82 |
56.83 | 54.05 | 54.05 | 852,105 |
| 17 Jul 12 |
55.84848 -0.49 |
56.99 | 55.72 | 56.67 | 377,556 |
| 16 Jul 12 |
56.33981 -0.16 |
57.81 | 55.68 | 56.67 | 2,124,515 |
| 13 Jul 12 |
56.50359 +0.00 |
57.49 | 56.34 | 56.34 | 1,192,003 |
| 12 Jul 12 |
56.50359 +0.00 |
56.71 | 55.68 | 56.34 | 1,880,369 |
| 11 Jul 12 |
56.50359 -1.31 |
58.47 | 56.18 | 58.31 | 2,199,672 |
| 10 Jul 12 |
57.81382 +1.97 |
58.14 | 55.68 | 55.85 | 2,479,728 |
| 09 Jul 12 |
55.84848 -2.29 |
57.81 | 55.60 | 57.65 | 1,531,472 |
| 06 Jul 12 |
58.14138 +0.33 |
60.45 | 57.32 | 58.63 | 2,282,911 |
| 05 Jul 12 |
57.81382 -0.16 |
58.31 | 56.83 | 57.65 | 2,005,338 |
| 04 Jul 12 |
57.97760 +0.33 |
58.31 | 57.16 | 57.98 | 1,484,241 |
| 03 Jul 12 |
57.65004 +0.16 |
58.24 | 56.67 | 57.98 | 1,713,790 |
| 02 Jul 12 |
57.48626 +1.47 |
58.63 | 55.36 | 56.83 | 3,415,084 |
| 29 Jun 12 |
56.01226 -0.16 |
56.67 | 55.77 | 56.67 | 1,793,068 |
| 28 Jun 12 |
56.17604 -0.98 |
57.65 | 55.36 | 57.65 | 1,403,914 |
| 27 Jun 12 |
57.15871 +0.16 |
58.14 | 55.68 | 57.65 | 1,442,132 |
| 26 Jun 12 |
56.99493 -1.97 |
60.93 | 56.83 | 59.45 | 1,325,827 |
| 25 Jun 12 |
58.96027 -4.59 |
63.56 | 58.63 | 62.89 | 4,079,378 |
| 22 Jun 12 |
63.54607 +1.97 |
64.53 | 60.43 | 60.60 | 2,474,259 |
| 21 Jun 12 |
61.58073 -2.13 |
63.53 | 60.98 | 62.40 | 2,202,342 |
| 20 Jun 12 |
63.70985 +5.57 |
63.71 | 57.18 | 57.32 | 3,678,245 |
| 19 Jun 12 |
58.14138 -0.66 |
58.96 | 56.50 | 57.98 | 2,420,957 |
| 18 Jun 12 |
58.79649 +1.47 |
60.11 | 54.87 | 59.12 | 3,728,033 |
| 15 Jun 12 |
57.32249 +4.91 |
60.43 | 53.06 | 53.06 | 11,082,721 |
| 14 Jun 12 |
52.40913 -3.44 |
56.50 | 52.41 | 56.50 | 3,192,058 |
| 13 Jun 12 |
55.84848 -3.77 |
61.25 | 54.87 | 59.29 | 4,319,558 |
| 12 Jun 12 |
59.61539 +3.11 |
60.93 | 49.62 | 56.99 | 12,103,291 |
| 11 Jun 12 |
56.50359 +0.49 |
60.44 | 56.34 | 58.31 | 4,182,282 |
| 08 Jun 12 |
56.01226 -7.04 |
63.38 | 55.68 | 63.38 | 7,424,169 |
| 07 Jun 12 |
63.05473 -3.28 |
66.49 | 62.45 | 66.49 | 3,435,418 |
| 06 Jun 12 |
66.33031 -0.66 |
68.95 | 63.56 | 66.99 | 4,117,013 |
| 01 Jun 12 |
66.98542 -4.42 |
72.55 | 66.38 | 72.39 | 4,140,740 |
| 31 May 12 |
71.40744 -3.28 |
75.86 | 70.36 | 74.19 | 3,318,217 |
| 30 May 12 |
74.68301 -3.60 |
78.61 | 74.52 | 77.30 | 1,915,237 |
| 29 May 12 |
78.28614 +3.77 |
78.45 | 73.23 | 75.34 | 2,283,389 |
| 28 May 12 |
74.51923 -1.47 |
78.82 | 74.36 | 78.61 | 1,611,608 |
| 25 May 12 |
75.99324 -2.78 |
80.58 | 75.48 | 79.27 | 2,447,029 |
| 24 May 12 |
78.77747 -1.80 |
84.18 | 77.63 | 80.74 | 2,426,838 |
| 23 May 12 |
80.57904 -4.75 |
84.67 | 79.11 | 84.18 | 3,065,944 |
| 22 May 12 |
85.32861 +11.46 |
85.49 | 74.00 | 74.68 | 4,148,694 |
| 21 May 12 |
73.86412 +2.78 |
75.12 | 68.00 | 71.74 | 7,816,298 |
| 18 May 12 |
71.07988 -7.70 |
78.09 | 70.75 | 77.96 | 6,714,334 |
| 17 May 12 |
78.77747 -4.09 |
83.53 | 77.02 | 83.53 | 3,957,101 |
| 16 May 12 |
82.87194 -2.13 |
85.16 | 72.39 | 84.02 | 9,212,094 |
| 15 May 12 |
85.00106 -2.95 |
91.55 | 84.35 | 87.95 | 2,985,133 |
| 14 May 12 |
87.94907 +0.16 |
88.44 | 83.85 | 86.48 | 5,099,756 |
| 11 May 12 |
87.78529 -0.66 |
90.08 | 86.65 | 88.60 | 1,924,839 |
| 10 May 12 |
88.44041 -1.80 |
90.41 | 86.30 | 90.41 | 3,243,814 |
| 09 May 12 |
90.24197 -2.78 |
92.78 | 86.48 | 90.90 | 4,199,340 |
| 08 May 12 |
93.02621 -3.28 |
98.23 | 87.46 | 95.97 | 6,259,391 |
| 04 May 12 |
96.30177 -5.24 |
99.90 | 96.30 | 97.45 | 3,705,238 |
| 03 May 12 |
101.54269 -1.64 |
105.80 | 99.90 | 104.82 | 1,497,008 |
| 02 May 12 |
103.17982 -3.28 |
108.09 | 103.18 | 108.09 | 1,722,031 |
| 01 May 12 |
106.45605 +0.00 |
108.09 | 104.82 | 108.09 | 2,635,226 |
| 30 Apr 12 |
106.45605 -1.64 |
109.73 | 103.18 | 108.09 | 2,537,766 |
| 27 Apr 12 |
108.09383 +4.91 |
108.09 | 102.52 | 103.18 | 1,997,116 |
| 26 Apr 12 |
103.17982 +0.00 |
109.73 | 102.20 | 103.18 | 2,645,225 |
| 25 Apr 12 |
103.17982 -4.91 |
113.01 | 101.54 | 109.73 | 4,591,802 |
| 24 Apr 12 |
108.09383 +0.00 |
111.37 | 108.09 | 109.73 | 2,580,862 |
| 23 Apr 12 |
108.09383 -1.64 |
111.43 | 106.46 | 109.73 | 4,451,211 |
| 20 Apr 12 |
109.73227 +0.00 |
111.57 | 108.09 | 108.09 | 2,599,802 |
| 19 Apr 12 |
109.73227 -1.64 |
113.50 | 106.46 | 113.01 | 5,293,556 |
| 18 Apr 12 |
111.36875 +0.00 |
114.64 | 109.73 | 111.37 | 6,302,180 |
| 17 Apr 12 |
111.36875 +3.27 |
113.01 | 106.78 | 108.09 | 3,535,311 |
| 16 Apr 12 |
108.09383 +9.83 |
109.73 | 98.12 | 98.27 | 3,926,568 |
| 13 Apr 12 |
98.26712 +0.00 |
99.90 | 96.63 | 96.63 | 2,000,313 |
| 12 Apr 12 |
98.26712 +0.00 |
99.90 | 95.65 | 98.27 | 3,139,481 |
| 11 Apr 12 |
98.26712 +0.00 |
99.17 | 94.34 | 98.27 | 5,592,658 |
| 10 Apr 12 |
98.26712 -1.64 |
101.54 | 94.99 | 99.90 | 6,238,516 |
| 05 Apr 12 |
99.90491 -6.55 |
108.09 | 99.90 | 108.09 | 5,177,167 |
| 04 Apr 12 |
106.45605 -3.28 |
110.39 | 103.95 | 108.09 | 4,180,833 |
| 03 Apr 12 |
109.73227 -1.64 |
113.01 | 106.46 | 113.01 | 3,824,025 |
| 02 Apr 12 |
111.36875 +4.91 |
114.64 | 106.46 | 108.09 | 6,763,541 |
| 30 Mar 12 |
106.45605 -4.91 |
114.64 | 104.82 | 113.01 | 6,823,346 |
| 29 Mar 12 |
111.36875 -6.55 |
117.92 | 108.83 | 116.28 | 8,254,652 |
| 28 Mar 12 |
117.92120 +6.55 |
121.20 | 108.09 | 111.37 | 14,128,257 |
| 27 Mar 12 |
111.36875 +11.46 |
114.32 | 100.20 | 101.54 | 14,699,094 |
| 26 Mar 12 |
99.90491 +13.10 |
99.90 | 85.16 | 86.80 | 14,441,055 |
| 23 Mar 12 |
86.80328 +9.83 |
86.80 | 76.98 | 76.98 | 12,849,553 |
| 22 Mar 12 |
76.97591 -4.91 |
81.89 | 76.98 | 80.25 | 6,161,879 |
| 21 Mar 12 |
81.88927 +3.28 |
85.16 | 76.98 | 78.61 | 11,113,029 |
| 20 Mar 12 |
78.61369 +3.28 |
78.61 | 72.06 | 75.34 | 6,724,345 |
| 19 Mar 12 |
75.33813 -3.28 |
81.89 | 72.39 | 80.25 | 8,253,706 |
| 16 Mar 12 |
78.61369 +0.00 |
78.61 | 74.58 | 78.61 | 3,525,287 |
| 15 Mar 12 |
78.61369 +1.64 |
78.61 | 73.70 | 76.98 | 4,115,445 |
| 14 Mar 12 |
76.97591 +1.64 |
76.98 | 75.34 | 75.34 | 2,581,552 |
| 13 Mar 12 |
75.33813 -3.28 |
81.20 | 74.67 | 78.61 | 7,400,463 |
| 12 Mar 12 |
78.61369 +3.28 |
80.54 | 72.06 | 73.70 | 5,127,760 |
| 09 Mar 12 |
75.33813 +1.64 |
75.53 | 72.06 | 72.06 | 2,130,031 |
| 08 Mar 12 |
73.69968 +3.27 |
73.70 | 69.44 | 70.42 | 3,777,528 |
| 07 Mar 12 |
70.42477 -1.64 |
72.06 | 65.51 | 70.42 | 4,725,554 |
| 06 Mar 12 |
72.06321 +0.00 |
74.83 | 70.67 | 73.70 | 4,825,701 |
| 05 Mar 12 |
72.06321 -3.27 |
76.98 | 72.06 | 76.98 | 4,061,283 |
| 02 Mar 12 |
75.33813 +0.00 |
78.61 | 74.85 | 75.34 | 3,372,849 |
| 01 Mar 12 |
75.33813 -1.64 |
78.61 | 73.70 | 76.98 | 3,081,765 |
| 29 Feb 12 |
76.97591 +0.00 |
78.61 | 75.13 | 75.34 | 2,551,533 |
| 28 Feb 12 |
76.97591 -1.64 |
78.61 | 74.03 | 76.98 | 3,905,213 |
| 27 Feb 12 |
78.61369 +4.91 |
81.20 | 75.34 | 75.34 | 5,525,964 |
| 24 Feb 12 |
73.69968 +1.64 |
76.98 | 72.06 | 73.70 | 2,438,992 |
| 23 Feb 12 |
72.06321 -1.64 |
77.04 | 72.06 | 73.70 | 3,913,808 |
| 22 Feb 12 |
73.69968 -4.91 |
78.98 | 73.70 | 78.61 | 3,405,152 |
| 21 Feb 12 |
78.61369 +0.00 |
78.61 | 73.73 | 78.61 | 3,889,458 |
| 20 Feb 12 |
78.61369 +6.55 |
78.61 | 72.06 | 72.06 | 4,496,344 |
| 17 Feb 12 |
72.06321 -1.64 |
75.34 | 70.42 | 75.34 | 3,245,906 |
| 16 Feb 12 |
73.69968 +0.00 |
75.34 | 68.95 | 75.34 | 3,699,249 |
| 15 Feb 12 |
73.69968 -1.64 |
76.98 | 72.06 | 75.34 | 1,406,909 |
| 14 Feb 12 |
75.33813 -1.64 |
76.98 | 72.06 | 76.98 | 2,199,983 |
| 13 Feb 12 |
76.97591 +4.91 |
78.61 | 72.06 | 72.06 | 2,326,844 |
| 10 Feb 12 |
72.06321 -3.27 |
75.34 | 70.42 | 75.34 | 2,701,606 |
| 09 Feb 12 |
75.33813 +3.27 |
78.55 | 71.82 | 75.34 | 5,930,855 |
| 08 Feb 12 |
72.06321 +3.28 |
72.06 | 67.15 | 67.15 | 4,150,367 |
| 07 Feb 12 |
68.78698 +0.00 |
70.42 | 64.53 | 70.42 | 4,289,048 |
| 06 Feb 12 |
68.78698 -9.83 |
80.25 | 60.93 | 76.98 | 18,306,148 |
| 03 Feb 12 |
78.61369 -3.28 |
85.16 | 76.98 | 83.53 | 5,983,636 |
| 02 Feb 12 |
81.88927 -1.64 |
86.80 | 76.98 | 85.16 | 7,671,077 |
| 01 Feb 12 |
83.52705 +4.91 |
86.56 | 78.61 | 80.25 | 8,606,419 |
| 31 Jan 12 |
78.61369 +6.55 |
88.44 | 70.42 | 72.06 | 18,138,868 |
| 30 Jan 12 |
72.06321 +6.55 |
75.34 | 65.52 | 68.79 | 7,299,614 |
| 27 Jan 12 |
65.51076 +0.00 |
67.15 | 62.24 | 65.05 | 5,223,910 |
| 26 Jan 12 |
65.51076 +3.27 |
69.97 | 60.27 | 62.76 | 11,657,695 |
| 25 Jan 12 |
62.23584 +3.73 |
72.06 | 52.10 | 57.65 | 21,232,384 |
| 24 Jan 12 |
58.50169 +6.42 |
58.89 | 50.44 | 51.16 | 9,287,779 |
| 23 Jan 12 |
52.08223 +1.64 |
52.41 | 48.15 | 50.38 | 3,271,774 |
| 20 Jan 12 |
50.44379 -1.31 |
54.37 | 46.00 | 53.52 | 6,714,746 |
| 19 Jan 12 |
51.75402 +5.96 |
54.18 | 44.74 | 45.86 | 13,343,536 |
| 18 Jan 12 |
45.79182 +4.06 |
45.79 | 41.27 | 41.34 | 4,728,662 |
| 17 Jan 12 |
41.73077 +4.13 |
44.48 | 38.65 | 39.31 | 15,369,015 |
| 16 Jan 12 |
37.60421 +0.79 |
38.26 | 34.72 | 38.26 | 1,877,242 |
| 13 Jan 12 |
36.81676 +0.20 |
37.34 | 35.26 | 37.34 | 1,362,628 |
| 12 Jan 12 |
36.62088 -1.38 |
38.55 | 35.38 | 37.34 | 2,583,816 |
| 11 Jan 12 |
37.99727 -0.26 |
38.59 | 37.34 | 38.59 | 838,165 |
| 10 Jan 12 |
38.25932 +0.79 |
38.60 | 34.13 | 37.87 | 1,668,042 |
| 09 Jan 12 |
37.47318 +3.08 |
37.47 | 33.71 | 37.28 | 1,887,183 |
| 06 Jan 12 |
34.39284 -2.88 |
38.32 | 32.82 | 37.41 | 2,650,097 |
| 05 Jan 12 |
37.27599 -0.39 |
38.49 | 37.08 | 37.14 | 1,408,991 |
| 04 Jan 12 |
37.66906 -1.31 |
39.24 | 37.34 | 39.11 | 1,334,680 |
| 03 Jan 12 |
38.97929 +0.92 |
39.31 | 38.00 | 39.31 | 1,531,561 |
| 30 Dec 11 |
38.06213 -0.52 |
39.24 | 37.67 | 39.24 | 714,233 |
| 29 Dec 11 |
38.58622 +0.00 |
39.18 | 37.01 | 38.39 | 1,038,121 |
| 28 Dec 11 |
38.58622 -0.26 |
39.31 | 36.69 | 39.31 | 924,938 |
| 23 Dec 11 |
38.84827 +1.38 |
38.85 | 36.90 | 38.26 | 1,045,097 |
| 22 Dec 11 |
37.47318 -0.33 |
38.52 | 36.69 | 38.32 | 1,495,929 |
| 21 Dec 11 |
37.80009 +0.66 |
38.59 | 37.34 | 37.87 | 1,067,223 |
| 20 Dec 11 |
37.14497 -1.83 |
39.18 | 37.01 | 37.34 | 2,121,209 |
| 19 Dec 11 |
38.97929 +0.00 |
39.90 | 37.34 | 39.90 | 2,374,232 |
| 16 Dec 11 |
38.97929 +1.51 |
41.27 | 37.52 | 38.00 | 8,089,974 |
| 15 Dec 11 |
37.47318 -0.62 |
39.96 | 37.08 | 37.08 | 1,796,528 |
| 14 Dec 11 |
38.09489 -0.36 |
40.55 | 37.34 | 37.37 | 2,016,945 |
| 13 Dec 11 |
38.45520 -0.36 |
40.62 | 34.41 | 38.00 | 1,875,018 |
| 12 Dec 11 |
38.81617 +0.33 |
39.31 | 37.67 | 38.52 | 2,678,176 |
| 09 Dec 11 |
38.48795 +0.95 |
40.13 | 37.14 | 37.34 | 4,196,747 |
| 08 Dec 11 |
37.53804 +0.16 |
40.26 | 37.34 | 37.93 | 4,501,566 |
| 07 Dec 11 |
37.37426 -0.39 |
39.63 | 36.75 | 37.93 | 2,855,452 |
| 06 Dec 11 |
37.76667 +1.08 |
39.31 | 36.03 | 36.36 | 2,945,159 |
| 05 Dec 11 |
36.68573 +0.72 |
40.55 | 34.67 | 35.18 | 4,751,043 |
| 02 Dec 11 |
35.96576 -0.03 |
39.31 | 34.09 | 37.18 | 5,164,085 |
| 01 Dec 11 |
35.99918 -2.42 |
41.93 | 34.72 | 39.31 | 7,797,637 |
| 30 Nov 11 |
38.42179 +3.90 |
41.93 | 33.74 | 34.39 | 16,860,982 |
| 29 Nov 11 |
34.52517 +3.41 |
35.41 | 30.79 | 31.28 | 5,228,132 |
| 28 Nov 11 |
31.11792 +0.16 |
34.03 | 29.48 | 31.10 | 5,754,272 |
| 25 Nov 11 |
30.95414 +1.25 |
34.07 | 29.61 | 29.81 | 5,126,933 |
| 24 Nov 11 |
29.70877 +0.56 |
31.77 | 27.84 | 28.91 | 3,627,597 |
| 23 Nov 11 |
29.15323 -2.29 |
33.41 | 27.97 | 31.17 | 4,596,163 |
| 22 Nov 11 |
31.44482 -2.55 |
36.69 | 31.12 | 34.00 | 5,619,642 |
| 21 Nov 11 |
33.99977 -0.07 |
39.08 | 33.02 | 34.07 | 4,939,749 |
| 18 Nov 11 |
34.06593 +4.53 |
38.19 | 29.49 | 29.75 | 9,513,687 |
| 17 Nov 11 |
29.53909 -1.58 |
32.43 | 27.86 | 31.25 | 4,230,684 |
| 16 Nov 11 |
31.11792 -0.85 |
35.05 | 30.14 | 32.10 | 4,404,247 |
| 15 Nov 11 |
31.97022 -5.63 |
38.98 | 31.14 | 37.60 | 9,338,779 |
| 14 Nov 11 |
37.60421 -4.58 |
49.13 | 29.48 | 42.58 | 36,646,956 |
| 11 Nov 11 |
42.18870 +12.12 |
48.35 | 30.05 | 31.39 | 29,388,886 |
| 10 Nov 11 |
30.06974 +3.75 |
31.09 | 25.78 | 26.68 | 10,146,801 |
| 09 Nov 11 |
26.31594 +1.34 |
28.66 | 23.94 | 25.46 | 2,441,807 |
| 08 Nov 11 |
24.97295 +0.75 |
26.03 | 23.85 | 24.89 | 2,475,541 |
| 07 Nov 11 |
24.22612 +2.18 |
27.57 | 22.93 | 26.21 | 4,615,862 |
| 04 Nov 11 |
22.04525 +0.49 |
23.41 | 20.64 | 21.43 | 2,738,908 |
| 03 Nov 11 |
21.55325 -0.83 |
22.31 | 19.72 | 21.73 | 4,548,136 |
| 02 Nov 11 |
22.37870 -1.66 |
25.94 | 20.29 | 24.04 | 6,129,270 |
| 01 Nov 11 |
24.03614 -1.81 |
26.21 | 22.93 | 25.55 | 7,151,118 |
| 31 Oct 11 |
25.85080 -0.29 |
29.35 | 25.22 | 26.21 | 4,402,390 |
| 28 Oct 11 |
26.13906 -0.12 |
28.10 | 25.56 | 26.32 | 3,443,171 |
| 27 Oct 11 |
26.25697 -0.16 |
27.80 | 25.77 | 26.05 | 2,407,197 |
| 26 Oct 11 |
26.41420 -0.54 |
28.17 | 25.55 | 28.17 | 2,362,608 |
| 25 Oct 11 |
26.95074 +0.04 |
29.48 | 26.21 | 26.86 | 2,252,272 |
| 24 Oct 11 |
26.91209 -0.05 |
29.16 | 26.21 | 27.44 | 2,923,559 |
| 21 Oct 11 |
26.96384 +0.88 |
27.91 | 26.11 | 26.11 | 2,954,011 |
| 20 Oct 11 |
26.08009 -1.93 |
29.34 | 25.55 | 27.56 | 6,643,301 |
| 19 Oct 11 |
28.01268 -0.52 |
30.57 | 27.58 | 28.76 | 2,710,007 |
| 18 Oct 11 |
28.53022 -2.82 |
31.44 | 26.85 | 31.44 | 4,697,534 |
| 17 Oct 11 |
31.34721 +1.87 |
33.87 | 29.41 | 30.50 | 6,332,962 |
| 14 Oct 11 |
29.48013 +2.23 |
31.43 | 24.89 | 28.17 | 8,881,411 |
| 13 Oct 11 |
27.25275 +2.46 |
28.21 | 23.10 | 24.57 | 14,486,680 |
| 12 Oct 11 |
24.79017 -6.19 |
32.76 | 24.11 | 30.46 | 17,845,946 |
| 11 Oct 11 |
30.97969 -2.37 |
35.38 | 30.80 | 32.76 | 9,933,121 |
| 10 Oct 11 |
33.34531 -4.65 |
45.73 | 32.76 | 39.31 | 14,500,135 |
| 07 Oct 11 |
37.99727 -27.51 |
49.13 | 36.82 | 42.62 | 28,101,180 |
| 06 Oct 11 |
65.51076 +3.08 |
67.48 | 59.03 | 60.86 | 2,825,816 |
| 05 Oct 11 |
62.43172 +1.05 |
64.79 | 59.88 | 63.81 | 355,297 |
| 04 Oct 11 |
61.38419 -3.28 |
66.36 | 57.28 | 63.22 | 1,989,321 |
| 03 Oct 11 |
64.65976 -3.01 |
68.07 | 64.56 | 67.35 | 945,631 |
| 30 Sep 11 |
67.67329 +1.51 |
68.39 | 62.24 | 66.56 | 1,670,567 |
| 29 Sep 11 |
66.16718 -2.36 |
69.59 | 65.84 | 67.48 | 911,128 |
| 28 Sep 11 |
68.52494 +0.07 |
69.90 | 66.56 | 67.15 | 887,047 |
| 27 Sep 11 |
68.45877 +1.24 |
72.46 | 66.62 | 69.44 | 1,643,124 |
| 26 Sep 11 |
67.21471 -3.93 |
73.90 | 65.58 | 71.74 | 2,067,060 |
| 23 Sep 11 |
71.14474 -2.03 |
77.63 | 69.51 | 74.88 | 1,372,298 |
| 22 Sep 11 |
73.17625 -9.89 |
83.57 | 70.88 | 79.92 | 1,302,816 |
| 21 Sep 11 |
83.06782 +3.01 |
83.40 | 79.60 | 81.23 | 905,262 |
| 20 Sep 11 |
80.05495 -0.52 |
83.92 | 79.28 | 80.91 | 1,065,106 |
| 19 Sep 11 |
80.57904 -5.04 |
89.23 | 79.73 | 83.20 | 932,195 |
| 16 Sep 11 |
85.62276 +4.19 |
90.01 | 78.61 | 79.73 | 3,752,073 |
| 15 Sep 11 |
81.43069 +6.94 |
81.43 | 73.70 | 74.22 | 2,041,167 |
| 14 Sep 11 |
74.48582 +0.20 |
75.60 | 73.44 | 75.54 | 847,178 |
| 13 Sep 11 |
74.28994 -0.39 |
76.52 | 73.05 | 74.29 | 931,867 |
| 12 Sep 11 |
74.68301 -5.17 |
78.16 | 73.37 | 76.65 | 695,653 |
| 09 Sep 11 |
79.85776 +0.00 |
80.58 | 76.26 | 78.74 | 1,602,657 |
| 08 Sep 11 |
79.85776 -1.05 |
83.20 | 77.04 | 81.76 | 1,987,258 |
| 07 Sep 11 |
80.90725 +1.11 |
83.20 | 78.81 | 81.76 | 1,178,752 |
| 06 Sep 11 |
79.79290 -4.19 |
85.16 | 78.61 | 82.67 | 1,061,559 |
| 05 Sep 11 |
83.98629 -2.10 |
85.82 | 82.54 | 82.54 | 813,266 |
| 02 Sep 11 |
86.08200 -0.66 |
87.60 | 84.51 | 86.80 | 2,004,904 |
| 01 Sep 11 |
86.73711 +1.11 |
89.75 | 84.51 | 86.93 | 1,951,900 |
| 31 Aug 11 |
85.62276 +0.98 |
87.85 | 84.12 | 84.77 | 2,268,184 |
| 30 Aug 11 |
84.64075 +1.24 |
87.13 | 83.20 | 85.16 | 951,442 |
| 26 Aug 11 |
83.39603 -2.82 |
86.80 | 81.95 | 86.80 | 1,407,793 |
| 25 Aug 11 |
86.21301 +1.05 |
87.79 | 85.49 | 86.15 | 1,646,064 |
| 24 Aug 11 |
85.16483 -5.37 |
91.39 | 84.18 | 91.39 | 1,589,512 |
| 23 Aug 11 |
90.53677 +3.08 |
93.62 | 88.11 | 89.03 | 1,915,796 |
| 22 Aug 11 |
87.45773 -4.91 |
94.38 | 86.15 | 93.35 | 1,299,349 |
| 19 Aug 11 |
92.37109 -4.59 |
98.92 | 91.72 | 95.78 | 1,035,484 |
| 18 Aug 11 |
96.95689 -2.75 |
105.01 | 92.37 | 98.92 | 2,482,137 |
| 17 Aug 11 |
99.70772 +2.69 |
101.28 | 95.06 | 95.06 | 1,021,440 |
| 16 Aug 11 |
97.02174 +1.90 |
103.18 | 93.09 | 94.99 | 1,454,157 |
| 15 Aug 11 |
95.12323 +1.83 |
99.90 | 92.04 | 92.04 | 2,107,975 |
| 12 Aug 11 |
93.28825 +4.52 |
95.97 | 87.13 | 88.77 | 4,023,908 |
| 11 Aug 11 |
88.76797 +3.28 |
94.47 | 87.13 | 89.75 | 2,587,777 |
| 10 Aug 11 |
85.49174 -3.28 |
96.63 | 85.49 | 91.72 | 2,081,186 |
| 09 Aug 11 |
88.76797 -1.44 |
96.63 | 86.15 | 91.39 | 2,555,949 |
| 08 Aug 11 |
90.20922 +5.31 |
107.28 | 88.44 | 91.72 | 2,054,447 |
| 05 Aug 11 |
84.90279 -19.13 |
106.39 | 81.89 | 91.72 | 3,667,737 |
| 04 Aug 11 |
104.03213 -6.03 |
115.04 | 104.03 | 109.47 | 1,537,999 |
| 03 Aug 11 |
110.05917 -1.57 |
114.58 | 108.09 | 109.67 | 1,257,508 |
| 02 Aug 11 |
111.63079 -0.98 |
115.50 | 108.66 | 112.61 | 2,199,144 |
| 01 Aug 11 |
112.61413 -6.35 |
124.01 | 111.37 | 121.65 | 1,176,681 |
| 29 Jul 11 |
118.96872 -6.48 |
126.38 | 118.58 | 125.58 | 910,925 |
| 28 Jul 11 |
125.45370 +1.18 |
127.75 | 115.53 | 127.75 | 1,352,064 |
| 27 Jul 11 |
124.27515 -6.75 |
132.33 | 123.82 | 132.33 | 1,001,604 |
| 26 Jul 11 |
131.02283 -3.60 |
135.67 | 130.37 | 135.67 | 819,666 |
| 25 Jul 11 |
134.62595 -2.23 |
137.57 | 132.66 | 137.57 | 1,063,042 |
| 22 Jul 11 |
136.85269 +1.64 |
139.15 | 132.33 | 136.85 | 1,807,249 |
| 21 Jul 11 |
135.21622 +1.77 |
136.66 | 128.40 | 136.66 | 1,060,525 |
| 20 Jul 11 |
133.44676 -1.18 |
136.33 | 129.78 | 136.33 | 1,413,383 |
| 19 Jul 11 |
134.62595 -0.79 |
136.52 | 132.73 | 132.73 | 1,669,138 |
| 18 Jul 11 |
135.41209 -1.57 |
137.51 | 129.59 | 132.33 | 2,058,541 |
| 15 Jul 11 |
136.98370 -4.91 |
141.44 | 132.00 | 141.44 | 2,244,618 |
| 14 Jul 11 |
141.89772 +23.32 |
141.90 | 120.80 | 121.20 | 4,339,873 |
| 13 Jul 11 |
118.57631 -0.59 |
120.80 | 114.70 | 114.84 | 1,511,839 |
| 12 Jul 11 |
119.16527 +2.16 |
121.79 | 111.37 | 111.37 | 1,236,554 |
| 11 Jul 11 |
117.00272 -5.24 |
122.83 | 112.88 | 117.92 | 2,351,300 |
| 08 Jul 11 |
122.24429 -2.36 |
126.11 | 121.26 | 124.34 | 1,252,087 |
| 07 Jul 11 |
124.60271 -2.10 |
128.16 | 124.34 | 125.45 | 1,035,226 |
| 06 Jul 11 |
126.69908 +0.39 |
127.94 | 118.71 | 124.34 | 1,383,042 |
| 05 Jul 11 |
126.30601 +3.73 |
127.75 | 121.20 | 123.16 | 3,644,446 |
| 04 Jul 11 |
122.57185 +10.68 |
124.41 | 113.60 | 113.60 | 3,374,688 |
| 01 Jul 11 |
111.89285 -12.71 |
127.29 | 109.80 | 121.20 | 8,486,095 |
| 30 Jun 11 |
124.60271 -35.77 |
167.77 | 119.89 | 160.31 | 9,103,711 |
| 29 Jun 11 |
160.37193 -7.21 |
166.73 | 153.56 | 166.14 | 3,243,669 |
| 28 Jun 11 |
167.57820 +0.92 |
168.30 | 163.78 | 165.09 | 1,428,948 |
| 27 Jun 11 |
166.66104 +2.88 |
170.00 | 162.60 | 162.60 | 1,225,254 |
| 24 Jun 11 |
163.77917 -0.98 |
168.56 | 163.31 | 165.02 | 1,233,587 |
| 23 Jun 11 |
164.76120 -2.29 |
173.34 | 163.78 | 169.48 | 1,246,426 |
| 22 Jun 11 |
167.05411 -1.31 |
170.00 | 166.40 | 168.76 | 788,586 |
| 21 Jun 11 |
168.36368 +2.95 |
170.98 | 165.02 | 166.73 | 3,430,260 |
| 20 Jun 11 |
165.41632 -12.18 |
177.40 | 163.91 | 174.06 | 2,307,604 |
| 17 Jun 11 |
177.60078 +1.05 |
178.26 | 171.64 | 177.67 | 2,301,677 |
| 16 Jun 11 |
176.55325 -8.39 |
186.05 | 175.57 | 184.09 | 1,761,682 |
| 15 Jun 11 |
184.93871 +1.64 |
186.38 | 181.66 | 183.10 | 1,040,669 |
| 14 Jun 11 |
183.30092 -3.41 |
190.79 | 180.16 | 188.87 | 1,961,741 |
| 13 Jun 11 |
186.70819 -11.99 |
199.51 | 178.18 | 199.15 | 2,481,644 |
| 10 Jun 11 |
198.69611 -2.75 |
203.67 | 198.70 | 201.12 | 692,733 |
| 09 Jun 11 |
201.44826 +1.38 |
202.69 | 199.29 | 200.60 | 909,751 |
| 08 Jun 11 |
200.07185 -3.01 |
203.41 | 200.07 | 203.41 | 961,257 |
| 07 Jun 11 |
203.08472 -1.51 |
207.61 | 203.08 | 204.66 | 747,781 |
| 06 Jun 11 |
204.59213 -0.39 |
209.50 | 203.02 | 203.08 | 589,235 |
| 03 Jun 11 |
204.98520 -3.80 |
211.29 | 203.32 | 209.64 | 1,877,230 |
| 02 Jun 11 |
208.78488 -3.34 |
213.11 | 208.00 | 210.49 | 667,838 |
| 01 Jun 11 |
212.12596 +0.79 |
213.50 | 209.81 | 210.95 | 792,520 |
| 31 May 11 |
211.33980 -1.44 |
215.20 | 210.42 | 212.19 | 1,239,515 |
| 27 May 11 |
212.78107 +0.52 |
215.86 | 212.06 | 213.17 | 882,637 |
| 26 May 11 |
212.25700 -0.92 |
217.82 | 210.55 | 214.75 | 1,208,536 |
| 25 May 11 |
213.17413 -1.96 |
215.53 | 211.54 | 213.37 | 1,348,380 |
| 24 May 11 |
215.13884 -3.21 |
218.51 | 214.35 | 218.42 | 2,082,930 |
| 23 May 11 |
218.35020 -1.70 |
220.58 | 216.38 | 217.24 | 1,587,862 |
| 20 May 11 |
220.05283 -0.85 |
221.76 | 217.04 | 221.17 | 2,031,577 |
| 19 May 11 |
220.90381 -0.53 |
222.48 | 219.73 | 222.28 | 881,747 |
| 18 May 11 |
221.42921 -1.90 |
224.42 | 218.94 | 223.07 | 807,502 |
| 17 May 11 |
223.32776 +1.05 |
223.35 | 218.42 | 219.46 | 1,182,063 |
| 16 May 11 |
222.28024 -3.60 |
227.65 | 211.41 | 226.21 | 1,810,043 |
| 13 May 11 |
225.88271 -3.47 |
231.71 | 225.88 | 229.29 | 1,435,397 |
| 12 May 11 |
229.35480 -0.72 |
232.16 | 226.80 | 227.91 | 1,503,195 |
| 11 May 11 |
230.07607 +1.90 |
230.08 | 225.42 | 227.26 | 1,974,622 |
| 10 May 11 |
228.17627 +13.63 |
232.50 | 218.87 | 219.20 | 4,496,209 |
| 09 May 11 |
214.54988 -2.29 |
218.55 | 214.33 | 216.65 | 1,004,924 |
| 06 May 11 |
216.84276 -0.26 |
219.40 | 212.91 | 216.97 | 1,178,724 |
| 05 May 11 |
217.10481 -2.88 |
220.53 | 214.29 | 219.53 | 2,290,456 |
| 04 May 11 |
219.98734 +2.42 |
220.84 | 215.20 | 215.20 | 2,163,008 |
| 03 May 11 |
217.56274 +6.81 |
217.58 | 206.94 | 209.05 | 1,957,947 |
| 28 Apr 11 |
210.75020 +9.37 |
210.75 | 200.14 | 202.50 | 3,238,100 |
| 27 Apr 11 |
201.38208 +0.59 |
201.78 | 191.62 | 193.26 | 2,187,805 |
| 26 Apr 11 |
200.79182 +3.34 |
205.71 | 195.88 | 197.58 | 1,825,706 |
| 21 Apr 11 |
197.45076 -2.29 |
202.04 | 195.29 | 200.46 | 1,839,142 |
| 20 Apr 11 |
199.74429 +3.21 |
201.73 | 198.04 | 199.09 | 1,390,924 |
| 19 Apr 11 |
196.53424 -0.33 |
200.46 | 196.53 | 197.97 | 1,299,584 |
| 18 Apr 11 |
196.86180 -1.05 |
199.81 | 196.53 | 197.19 | 1,912,384 |
| 15 Apr 11 |
197.90999 +1.70 |
199.74 | 193.91 | 196.08 | 1,602,597 |
| 14 Apr 11 |
196.20668 -3.73 |
199.55 | 195.08 | 199.55 | 1,893,397 |
| 13 Apr 11 |
199.94084 +1.57 |
201.12 | 196.60 | 198.96 | 1,008,672 |
| 12 Apr 11 |
198.36922 -3.86 |
202.89 | 197.58 | 200.79 | 2,092,863 |
| 11 Apr 11 |
202.23373 -1.51 |
205.90 | 199.65 | 203.22 | 1,457,703 |
| 08 Apr 11 |
203.73984 +8.19 |
204.78 | 197.19 | 198.43 | 2,149,607 |
| 07 Apr 11 |
195.55223 -1.57 |
199.09 | 194.90 | 197.39 | 1,638,788 |
| 06 Apr 11 |
197.12384 -1.31 |
199.09 | 195.22 | 197.97 | 1,496,000 |
| 05 Apr 11 |
198.43407 +0.39 |
203.08 | 196.60 | 197.52 | 1,313,406 |
| 04 Apr 11 |
198.04100 +3.54 |
206.03 | 193.46 | 193.46 | 1,869,651 |
| 01 Apr 11 |
194.50272 +11.53 |
196.27 | 186.71 | 188.02 | 4,598,114 |
| 31 Mar 11 |
182.97270 +1.83 |
183.10 | 179.04 | 182.45 | 1,320,455 |
| 30 Mar 11 |
181.13905 +0.06 |
183.23 | 179.50 | 181.14 | 669,815 |
| 29 Mar 11 |
181.07420 -0.79 |
184.48 | 177.86 | 181.73 | 736,249 |
| 28 Mar 11 |
181.85968 +0.07 |
183.17 | 178.00 | 180.48 | 860,694 |
| 25 Mar 11 |
181.79417 +0.46 |
184.02 | 177.99 | 182.65 | 954,995 |
| 24 Mar 11 |
181.33624 -0.13 |
182.32 | 180.09 | 180.09 | 839,373 |
| 23 Mar 11 |
181.46727 +2.10 |
182.65 | 177.47 | 177.47 | 621,887 |
| 22 Mar 11 |
179.37024 +2.16 |
185.66 | 175.70 | 175.77 | 2,023,261 |
| 21 Mar 11 |
177.20772 +5.90 |
179.37 | 170.40 | 172.62 | 802,048 |
| 18 Mar 11 |
171.31169 +2.42 |
181.47 | 168.36 | 170.92 | 2,505,617 |
| 17 Mar 11 |
168.88777 +0.39 |
170.92 | 166.40 | 167.77 | 1,212,546 |
| 16 Mar 11 |
168.49471 +0.46 |
174.06 | 165.15 | 167.58 | 906,418 |
| 15 Mar 11 |
168.03677 -6.42 |
174.34 | 167.05 | 169.68 | 1,547,656 |
| 14 Mar 11 |
174.45688 +2.49 |
174.98 | 168.69 | 168.69 | 1,320,920 |
| 11 Mar 11 |
171.96680 +0.52 |
175.18 | 168.89 | 170.59 | 1,181,971 |
| 10 Mar 11 |
171.44272 -3.41 |
174.82 | 170.67 | 172.30 | 1,793,053 |
| 09 Mar 11 |
174.84996 +2.42 |
174.91 | 170.98 | 171.05 | 1,225,663 |
| 08 Mar 11 |
172.42603 +0.13 |
174.15 | 170.40 | 170.40 | 803,135 |
| 07 Mar 11 |
172.29501 -1.31 |
175.07 | 170.85 | 174.19 | 828,534 |
| 04 Mar 11 |
173.60524 +2.49 |
174.65 | 171.44 | 171.44 | 982,481 |
| 03 Mar 11 |
171.11581 -4.91 |
178.13 | 170.40 | 175.70 | 1,280,603 |
| 02 Mar 11 |
176.02917 -5.83 |
180.16 | 176.03 | 179.63 | 1,989,925 |
| 01 Mar 11 |
181.85968 +3.21 |
188.61 | 179.50 | 181.99 | 2,390,883 |
| 28 Feb 11 |
178.65027 +1.70 |
180.50 | 173.41 | 177.54 | 2,167,853 |
| 25 Feb 11 |
176.94633 +2.69 |
178.45 | 170.33 | 175.90 | 799,594 |
| 24 Feb 11 |
174.25970 -5.18 |
181.53 | 172.86 | 181.53 | 1,411,644 |
| 23 Feb 11 |
179.43576 -1.97 |
182.71 | 178.32 | 179.30 | 1,080,404 |
| 22 Feb 11 |
181.40109 -0.72 |
183.64 | 177.21 | 180.48 | 1,291,331 |
| 21 Feb 11 |
182.12173 -7.53 |
189.92 | 180.16 | 186.58 | 1,447,401 |
| 18 Feb 11 |
189.65620 +8.26 |
189.98 | 168.30 | 180.42 | 3,690,415 |
| 17 Feb 11 |
181.40109 -1.38 |
188.23 | 180.61 | 183.43 | 3,097,871 |
| 16 Feb 11 |
182.77684 +14.08 |
189.33 | 170.33 | 172.43 | 7,518,058 |
| 15 Feb 11 |
168.69189 +23.91 |
172.95 | 143.99 | 145.43 | 10,310,552 |
| 14 Feb 11 |
144.78023 +0.66 |
146.50 | 142.55 | 142.55 | 593,803 |
| 11 Feb 11 |
144.12511 -1.44 |
146.75 | 143.60 | 145.43 | 528,671 |
| 10 Feb 11 |
145.56570 +1.44 |
147.34 | 142.88 | 144.13 | 1,123,447 |
| 09 Feb 11 |
144.12511 -4.06 |
149.37 | 144.13 | 149.37 | 1,289,116 |
| 08 Feb 11 |
148.18683 -1.51 |
151.53 | 147.79 | 150.35 | 1,972,038 |
| 07 Feb 11 |
149.69423 +5.57 |
149.69 | 144.19 | 146.02 | 1,177,071 |
| 04 Feb 11 |
144.12511 -0.98 |
149.69 | 143.27 | 146.09 | 783,470 |
| 03 Feb 11 |
145.10777 -2.03 |
149.56 | 144.65 | 147.66 | 614,939 |
| 02 Feb 11 |
147.13928 +1.64 |
147.73 | 145.70 | 146.16 | 541,268 |
| 01 Feb 11 |
145.50084 +5.96 |
146.55 | 139.47 | 140.98 | 755,525 |
| 31 Jan 11 |
139.53931 -1.97 |
144.85 | 135.61 | 140.39 | 803,649 |
| 28 Jan 11 |
141.50529 -2.82 |
145.37 | 140.19 | 144.13 | 824,762 |
| 27 Jan 11 |
144.32230 -1.77 |
149.24 | 143.40 | 143.40 | 1,507,623 |
| 26 Jan 11 |
146.08980 +10.61 |
148.06 | 136.13 | 136.13 | 2,619,515 |
| 25 Jan 11 |
135.47826 -7.34 |
145.11 | 135.22 | 144.06 | 2,808,180 |
| 24 Jan 11 |
142.81488 -3.60 |
155.79 | 140.85 | 146.42 | 3,492,747 |
| 21 Jan 11 |
146.41801 +10.48 |
147.07 | 136.33 | 137.38 | 2,920,151 |
| 20 Jan 11 |
135.93619 -1.18 |
137.18 | 135.09 | 137.18 | 747,183 |
| 19 Jan 11 |
137.11473 +1.37 |
140.19 | 134.56 | 136.26 | 1,451,732 |
| 18 Jan 11 |
135.74031 +4.72 |
136.92 | 131.61 | 132.27 | 1,720,232 |
| 17 Jan 11 |
131.02283 +3.21 |
131.09 | 127.75 | 129.39 | 1,376,282 |
| 14 Jan 11 |
127.81277 -1.31 |
130.89 | 127.68 | 129.84 | 1,289,501 |
| 13 Jan 11 |
129.12299 +2.49 |
130.37 | 126.77 | 127.22 | 608,663 |
| 12 Jan 11 |
126.63422 +0.26 |
129.39 | 125.00 | 129.39 | 1,017,330 |
| 11 Jan 11 |
126.37217 +1.64 |
127.16 | 125.65 | 126.04 | 843,647 |
| 10 Jan 11 |
124.73373 -4.00 |
128.73 | 124.73 | 127.49 | 695,596 |
| 07 Jan 11 |
128.72992 -0.46 |
129.39 | 128.07 | 128.27 | 812,811 |
| 06 Jan 11 |
129.18916 -1.83 |
131.02 | 128.07 | 131.02 | 595,719 |
| 05 Jan 11 |
131.02283 +0.07 |
131.35 | 128.34 | 131.02 | 746,322 |
| 04 Jan 11 |
130.95731 +4.65 |
131.61 | 127.35 | 128.40 | 1,725,489 |
| 31 Dec 10 |
126.30601 -0.79 |
127.75 | 125.58 | 125.58 | 200,957 |
| 30 Dec 10 |
127.09214 -1.57 |
129.19 | 125.45 | 126.83 | 458,206 |
| 29 Dec 10 |
128.66376 +2.23 |
134.23 | 125.45 | 125.45 | 707,790 |
| 24 Dec 10 |
126.43703 -1.31 |
127.75 | 124.21 | 126.57 | 141,107 |
| 23 Dec 10 |
127.74725 +3.87 |
127.75 | 123.69 | 123.69 | 913,500 |
| 22 Dec 10 |
123.88207 +3.47 |
124.93 | 119.49 | 120.93 | 585,614 |
| 21 Dec 10 |
120.40997 +1.96 |
122.51 | 119.23 | 119.23 | 726,417 |
| 20 Dec 10 |
118.44529 -1.44 |
122.51 | 118.45 | 119.43 | 380,073 |
| 17 Dec 10 |
119.88589 -3.67 |
124.14 | 118.71 | 122.77 | 1,570,891 |
| 16 Dec 10 |
123.55518 -0.85 |
124.80 | 122.83 | 122.83 | 736,347 |
| 15 Dec 10 |
124.40617 -2.49 |
125.45 | 123.82 | 124.73 | 651,242 |
| 14 Dec 10 |
126.89626 +0.20 |
127.29 | 125.06 | 127.29 | 614,378 |
| 13 Dec 10 |
126.69908 -0.52 |
126.70 | 124.47 | 125.72 | 786,258 |
| 10 Dec 10 |
127.22316 +1.18 |
127.35 | 124.67 | 124.67 | 1,147,721 |
| 09 Dec 10 |
126.04395 +3.54 |
126.77 | 121.92 | 123.82 | 1,682,435 |
| 08 Dec 10 |
122.50568 +2.29 |
123.10 | 119.23 | 119.23 | 754,716 |
| 07 Dec 10 |
120.21278 +0.65 |
122.51 | 119.23 | 120.28 | 1,020,126 |
| 06 Dec 10 |
119.55833 +0.79 |
120.41 | 115.96 | 118.25 | 767,604 |
| 03 Dec 10 |
118.77219 -2.82 |
126.17 | 115.17 | 122.83 | 1,294,165 |
| 02 Dec 10 |
121.58917 +13.23 |
122.44 | 108.29 | 108.29 | 2,784,126 |
| 01 Dec 10 |
108.35588 +2.03 |
110.39 | 104.16 | 106.13 | 996,492 |
| 30 Nov 10 |
106.32501 -2.49 |
109.08 | 105.87 | 108.09 | 913,627 |
| 29 Nov 10 |
108.81380 -2.16 |
112.61 | 108.22 | 110.91 | 792,636 |
| 26 Nov 10 |
110.97567 -1.38 |
112.29 | 110.78 | 110.78 | 155,275 |
| 25 Nov 10 |
112.35207 +1.11 |
112.81 | 110.06 | 111.83 | 470,797 |
| 24 Nov 10 |
111.23772 -2.16 |
114.64 | 109.40 | 113.01 | 936,591 |
| 23 Nov 10 |
113.40025 -0.92 |
114.71 | 112.94 | 113.07 | 1,017,595 |
| 22 Nov 10 |
114.31676 +3.80 |
115.50 | 111.76 | 112.68 | 1,233,936 |
| 19 Nov 10 |
110.51776 -5.44 |
117.00 | 110.52 | 116.48 | 1,618,724 |
| 18 Nov 10 |
115.95520 -2.55 |
119.56 | 114.64 | 118.12 | 1,661,245 |
| 17 Nov 10 |
118.51015 +4.46 |
120.21 | 115.24 | 115.24 | 1,164,263 |
| 16 Nov 10 |
114.05471 -2.95 |
117.33 | 113.01 | 116.81 | 1,619,646 |
| 15 Nov 10 |
117.00272 -0.59 |
119.10 | 114.64 | 117.92 | 757,097 |
| 12 Nov 10 |
117.59299 -2.82 |
119.56 | 117.26 | 119.56 | 1,035,317 |
| 11 Nov 10 |
120.40997 -2.42 |
124.41 | 119.49 | 124.21 | 1,272,496 |
| 10 Nov 10 |
122.83390 -2.36 |
126.57 | 120.87 | 126.57 | 2,220,595 |
| 09 Nov 10 |
125.19231 -3.21 |
129.39 | 125.13 | 127.75 | 756,299 |
| 08 Nov 10 |
128.40170 +2.23 |
128.53 | 125.65 | 125.85 | 2,523,683 |
| 05 Nov 10 |
126.17499 +6.29 |
126.37 | 120.41 | 120.54 | 1,403,252 |
| 04 Nov 10 |
119.88589 +0.98 |
120.87 | 119.10 | 120.87 | 982,075 |
| 03 Nov 10 |
118.90321 -0.26 |
120.08 | 117.92 | 119.23 | 1,383,379 |
| 02 Nov 10 |
119.16527 +0.52 |
119.43 | 117.92 | 117.92 | 547,383 |
| 01 Nov 10 |
118.64117 +3.34 |
122.51 | 117.59 | 117.92 | 841,943 |
| 29 Oct 10 |
115.30009 -2.62 |
118.18 | 114.25 | 118.18 | 770,399 |
| 28 Oct 10 |
117.92120 -4.91 |
121.13 | 112.29 | 121.13 | 3,199,727 |
| 27 Oct 10 |
122.83390 -4.06 |
128.53 | 120.80 | 127.35 | 1,840,485 |
| 26 Oct 10 |
126.89626 +2.16 |
127.75 | 124.47 | 124.47 | 1,015,434 |
| 25 Oct 10 |
124.73373 +2.88 |
125.78 | 118.51 | 121.52 | 1,378,708 |
| 22 Oct 10 |
121.85123 +3.93 |
129.06 | 116.94 | 117.92 | 2,448,751 |
| 21 Oct 10 |
117.92120 +2.82 |
119.62 | 114.64 | 114.64 | 2,349,397 |
| 20 Oct 10 |
115.10421 +4.59 |
116.54 | 108.94 | 108.94 | 3,895,727 |
| 19 Oct 10 |
110.51776 +3.21 |
112.03 | 107.83 | 109.60 | 2,139,070 |
| 18 Oct 10 |
107.30769 -0.46 |
109.73 | 105.73 | 108.16 | 538,451 |
| 15 Oct 10 |
107.76627 +1.18 |
110.06 | 105.60 | 108.09 | 1,367,041 |
| 14 Oct 10 |
106.58707 -1.44 |
109.73 | 106.59 | 108.81 | 652,824 |
| 13 Oct 10 |
108.02831 +0.00 |
111.37 | 105.34 | 109.54 | 598,587 |
| 12 Oct 10 |
108.02831 +0.92 |
108.75 | 105.87 | 106.46 | 351,855 |
| 11 Oct 10 |
107.11116 -1.64 |
111.37 | 106.92 | 109.80 | 683,273 |
| 08 Oct 10 |
108.74895 -2.29 |
111.24 | 107.44 | 110.52 | 879,818 |
| 07 Oct 10 |
111.04185 -0.59 |
113.79 | 110.06 | 113.14 | 713,347 |
| 06 Oct 10 |
111.63079 +0.26 |
114.58 | 110.71 | 112.68 | 967,204 |
| 05 Oct 10 |
111.36875 -5.90 |
118.45 | 111.04 | 117.26 | 1,866,997 |
| 04 Oct 10 |
117.26478 +11.07 |
122.51 | 115.76 | 117.92 | 5,421,224 |
| 01 Oct 10 |
106.19399 -0.39 |
108.09 | 105.47 | 107.90 | 1,096,105 |
| 30 Sep 10 |
106.58707 -0.20 |
109.40 | 106.46 | 107.50 | 1,344,642 |
| 29 Sep 10 |
106.78426 -4.91 |
113.99 | 106.13 | 113.99 | 1,672,066 |
| 28 Sep 10 |
111.69696 +1.31 |
113.79 | 109.08 | 112.22 | 970,709 |
| 27 Sep 10 |
110.38673 -2.29 |
116.22 | 110.39 | 114.45 | 1,169,660 |
| 24 Sep 10 |
112.68028 -1.05 |
115.82 | 111.37 | 115.10 | 1,014,057 |
| 23 Sep 10 |
113.72781 -1.64 |
118.71 | 111.37 | 116.94 | 1,092,655 |
| 22 Sep 10 |
115.36625 -4.45 |
120.67 | 113.01 | 120.61 | 1,175,136 |
| 21 Sep 10 |
119.81972 -1.70 |
121.72 | 118.90 | 121.72 | 616,480 |
| 20 Sep 10 |
121.52433 +2.23 |
122.24 | 118.90 | 119.56 | 494,293 |
| 17 Sep 10 |
119.29628 +0.39 |
122.83 | 118.25 | 119.89 | 1,817,999 |
| 16 Sep 10 |
118.90321 -2.75 |
121.13 | 114.05 | 119.69 | 1,408,036 |
| 15 Sep 10 |
121.65469 -1.83 |
126.11 | 121.59 | 125.32 | 722,526 |
| 14 Sep 10 |
123.48901 -1.57 |
125.00 | 121.79 | 123.69 | 285,364 |
| 13 Sep 10 |
125.06129 +1.31 |
126.11 | 122.51 | 124.47 | 473,943 |
| 10 Sep 10 |
123.75105 +1.44 |
125.26 | 120.87 | 125.26 | 1,074,446 |
| 09 Sep 10 |
122.30981 -4.52 |
127.75 | 121.20 | 125.91 | 752,562 |
| 08 Sep 10 |
126.83010 -1.05 |
134.30 | 123.95 | 125.78 | 1,293,807 |
| 07 Sep 10 |
127.87829 -1.77 |
130.37 | 120.87 | 128.66 | 1,237,861 |
| 06 Sep 10 |
129.64709 -6.94 |
132.66 | 121.20 | 129.91 | 1,653,784 |
| 03 Sep 10 |
136.59129 +23.13 |
137.18 | 113.14 | 113.99 | 3,676,982 |
| 02 Sep 10 |
113.46577 +2.55 |
113.99 | 110.12 | 111.96 | 893,051 |
| 01 Sep 10 |
110.91082 +6.09 |
113.60 | 104.82 | 106.52 | 1,118,201 |
| 31 Aug 10 |
104.81826 -2.23 |
108.03 | 104.82 | 107.90 | 726,190 |
| 27 Aug 10 |
107.04630 +0.59 |
111.17 | 106.19 | 107.57 | 757,193 |
| 26 Aug 10 |
106.45605 -1.77 |
110.91 | 104.82 | 108.75 | 1,099,282 |
| 25 Aug 10 |
108.22486 -5.70 |
115.24 | 106.06 | 114.25 | 1,072,396 |
| 24 Aug 10 |
113.92369 -4.32 |
119.23 | 113.47 | 116.81 | 822,329 |
| 23 Aug 10 |
118.24810 +0.00 |
119.82 | 117.53 | 119.30 | 322,402 |
| 20 Aug 10 |
118.24810 -1.18 |
120.54 | 117.00 | 120.47 | 287,663 |
| 19 Aug 10 |
119.42730 -1.05 |
121.20 | 118.90 | 120.54 | 786,839 |
| 18 Aug 10 |
120.47483 +1.24 |
122.64 | 119.62 | 120.41 | 247,216 |
| 17 Aug 10 |
119.23077 +2.03 |
120.41 | 115.04 | 119.89 | 916,199 |
| 16 Aug 10 |
117.19991 -4.39 |
121.20 | 117.20 | 119.75 | 702,569 |
| 13 Aug 10 |
121.58917 -2.03 |
125.19 | 119.89 | 120.80 | 440,114 |
| 12 Aug 10 |
123.62004 -0.66 |
125.00 | 121.20 | 125.00 | 713,264 |
| 11 Aug 10 |
124.27515 +0.85 |
124.34 | 120.93 | 121.79 | 666,833 |
| 10 Aug 10 |
123.42284 -3.28 |
126.70 | 122.57 | 124.67 | 509,571 |
| 09 Aug 10 |
126.69908 +5.11 |
127.29 | 121.20 | 124.86 | 824,221 |
| 06 Aug 10 |
121.58917 -3.73 |
126.77 | 120.47 | 124.47 | 1,335,696 |
| 05 Aug 10 |
125.32268 -4.00 |
130.11 | 124.80 | 127.42 | 1,503,592 |
| 04 Aug 10 |
129.32019 +11.40 |
130.24 | 124.14 | 126.11 | 4,379,709 |
| 03 Aug 10 |
117.92120 -3.86 |
124.21 | 117.92 | 122.24 | 1,795,945 |
| 02 Aug 10 |
121.78572 -2.62 |
129.25 | 120.54 | 123.95 | 1,350,021 |
| 30 Jul 10 |
124.40617 -7.27 |
134.95 | 119.89 | 133.18 | 1,705,723 |
| 29 Jul 10 |
131.67793 +2.62 |
134.69 | 129.91 | 129.91 | 1,015,851 |
| 28 Jul 10 |
129.05682 -5.90 |
138.88 | 129.06 | 136.53 | 1,206,474 |
| 27 Jul 10 |
134.95416 -0.79 |
140.19 | 134.95 | 138.69 | 642,789 |
| 26 Jul 10 |
135.74031 -5.11 |
140.78 | 135.22 | 140.19 | 784,492 |
| 23 Jul 10 |
140.85019 -1.18 |
143.47 | 137.64 | 140.85 | 660,375 |
| 22 Jul 10 |
142.02875 -1.70 |
145.04 | 140.65 | 142.81 | 902,777 |
| 21 Jul 10 |
143.73204 +14.28 |
145.24 | 129.32 | 129.32 | 1,190,629 |
| 20 Jul 10 |
129.45120 +0.13 |
130.56 | 127.03 | 129.06 | 675,830 |
| 19 Jul 10 |
129.32019 -1.31 |
131.02 | 129.06 | 130.83 | 262,341 |
| 16 Jul 10 |
130.62976 -2.82 |
132.99 | 129.71 | 132.27 | 497,382 |
| 15 Jul 10 |
133.44676 +0.39 |
135.22 | 132.79 | 134.69 | 350,611 |
| 14 Jul 10 |
133.05368 -3.21 |
137.90 | 131.74 | 137.90 | 383,936 |
| 13 Jul 10 |
136.26373 +0.92 |
141.24 | 127.75 | 132.00 | 2,179,138 |
| 12 Jul 10 |
135.34724 +3.67 |
136.85 | 132.27 | 132.53 | 677,451 |
| 09 Jul 10 |
131.67793 +2.62 |
134.95 | 127.35 | 128.40 | 1,024,167 |
| 08 Jul 10 |
129.05682 +3.86 |
130.11 | 127.03 | 127.09 | 845,331 |
| 07 Jul 10 |
125.19231 +1.90 |
125.91 | 121.65 | 123.29 | 795,509 |
| 06 Jul 10 |
123.29182 +1.70 |
124.86 | 121.13 | 121.13 | 513,088 |
| 05 Jul 10 |
121.58917 +3.01 |
123.16 | 118.25 | 118.25 | 547,303 |
| 02 Jul 10 |
118.57631 -3.73 |
124.21 | 117.33 | 121.39 | 1,517,962 |
| 01 Jul 10 |
122.30981 -3.41 |
127.49 | 121.20 | 126.70 | 556,929 |
| 30 Jun 10 |
125.71574 -2.03 |
128.73 | 125.00 | 125.45 | 941,636 |
| 29 Jun 10 |
127.74725 -5.37 |
131.55 | 126.96 | 129.71 | 1,256,896 |
| 28 Jun 10 |
133.11919 +0.72 |
134.30 | 130.30 | 130.30 | 465,891 |
| 25 Jun 10 |
132.39922 -5.17 |
136.66 | 130.37 | 136.66 | 650,902 |
| 24 Jun 10 |
137.57396 -4.91 |
144.13 | 136.72 | 140.59 | 643,202 |
| 23 Jun 10 |
142.48732 -1.24 |
144.06 | 139.41 | 139.41 | 567,742 |
| 22 Jun 10 |
143.73204 +2.16 |
144.13 | 137.57 | 139.60 | 920,721 |
| 21 Jun 10 |
141.57016 -0.92 |
146.42 | 140.65 | 140.85 | 839,568 |
| 18 Jun 10 |
142.48732 +3.60 |
142.81 | 137.84 | 137.84 | 2,510,506 |
| 17 Jun 10 |
138.88420 -2.36 |
141.11 | 137.71 | 140.13 | 555,512 |
| 16 Jun 10 |
141.24327 +2.95 |
141.83 | 137.05 | 137.05 | 1,471,270 |
| 15 Jun 10 |
138.29524 +4.65 |
138.75 | 132.33 | 132.33 | 982,433 |
| 14 Jun 10 |
133.64328 -1.97 |
137.57 | 131.68 | 137.57 | 437,159 |
| 11 Jun 10 |
135.60927 +4.59 |
136.20 | 129.39 | 132.66 | 833,749 |
| 10 Jun 10 |
131.02283 +0.72 |
140.78 | 129.39 | 132.00 | 1,517,188 |
| 09 Jun 10 |
130.30220 -0.79 |
132.60 | 129.71 | 130.43 | 657,053 |
| 08 Jun 10 |
131.08768 -0.59 |
135.74 | 129.52 | 131.42 | 1,566,353 |
| 07 Jun 10 |
131.67793 -9.70 |
138.88 | 131.68 | 137.90 | 1,761,371 |
| 04 Jun 10 |
141.37428 -7.07 |
150.68 | 139.93 | 148.58 | 1,125,900 |
| 03 Jun 10 |
148.44885 +2.36 |
149.04 | 145.17 | 147.40 | 1,136,570 |
| 02 Jun 10 |
146.08980 +0.92 |
147.40 | 140.98 | 144.58 | 900,055 |
| 01 Jun 10 |
145.17328 -3.73 |
150.68 | 141.31 | 147.40 | 671,387 |
| 28 May 10 |
148.90678 +2.69 |
152.77 | 144.65 | 148.97 | 2,336,465 |
| 27 May 10 |
146.22083 +3.73 |
146.22 | 141.77 | 141.77 | 1,497,507 |
| 26 May 10 |
142.48732 +1.38 |
147.34 | 141.57 | 141.57 | 833,875 |
| 25 May 10 |
141.11224 -9.11 |
149.37 | 135.35 | 145.76 | 1,653,191 |
| 24 May 10 |
150.21832 -0.65 |
154.93 | 148.78 | 153.95 | 565,489 |
| 21 May 10 |
150.87279 +4.91 |
153.43 | 144.78 | 145.76 | 4,261,249 |
| 20 May 10 |
145.95877 -6.62 |
157.03 | 142.49 | 155.46 | 1,889,022 |
| 19 May 10 |
152.57608 -6.29 |
160.50 | 151.99 | 157.23 | 2,640,604 |
| 18 May 10 |
158.86517 -1.64 |
163.71 | 158.67 | 163.71 | 918,239 |
| 17 May 10 |
160.50296 -2.88 |
163.78 | 154.87 | 158.60 | 1,307,130 |
| 14 May 10 |
163.38480 +2.88 |
164.37 | 157.29 | 158.34 | 1,914,499 |
| 13 May 10 |
160.50296 +0.72 |
162.14 | 158.21 | 158.21 | 753,298 |
| 12 May 10 |
159.78168 +3.01 |
160.24 | 153.95 | 156.96 | 1,247,697 |
| 11 May 10 |
156.76881 -1.18 |
160.17 | 153.69 | 157.23 | 1,354,185 |
| 10 May 10 |
157.94801 +7.40 |
162.14 | 153.95 | 154.48 | 1,893,867 |
| 07 May 10 |
150.54521 -9.89 |
163.78 | 150.02 | 157.42 | 2,593,197 |
| 06 May 10 |
160.43680 -12.25 |
172.43 | 158.80 | 170.33 | 2,525,873 |
| 05 May 10 |
172.68810 -3.47 |
182.71 | 170.92 | 176.88 | 3,468,348 |
| 04 May 10 |
176.16019 +4.59 |
177.54 | 170.72 | 176.23 | 3,447,656 |
| 30 Apr 10 |
171.57373 -0.07 |
177.21 | 170.33 | 172.36 | 2,262,827 |
| 29 Apr 10 |
171.63991 -2.16 |
176.88 | 165.09 | 174.06 | 3,379,294 |
| 28 Apr 10 |
173.80179 -0.46 |
180.02 | 170.33 | 175.90 | 3,261,017 |
| 27 Apr 10 |
174.25970 -23.26 |
201.78 | 173.34 | 197.91 | 7,231,171 |
| 26 Apr 10 |
197.51691 -1.51 |
201.12 | 197.19 | 201.12 | 1,238,600 |
| 23 Apr 10 |
199.02432 -0.39 |
200.92 | 198.50 | 200.14 | 924,883 |
| 22 Apr 10 |
199.41673 -3.67 |
204.27 | 196.53 | 203.08 | 1,250,220 |
| 21 Apr 10 |
203.08472 -2.03 |
206.16 | 202.95 | 205.05 | 729,769 |
| 20 Apr 10 |
205.11624 +0.52 |
207.02 | 203.87 | 207.02 | 1,123,778 |
| 19 Apr 10 |
204.59213 -3.60 |
208.92 | 203.15 | 208.33 | 1,379,022 |
| 16 Apr 10 |
208.19528 -1.11 |
210.16 | 206.89 | 209.31 | 1,026,479 |
| 15 Apr 10 |
209.30896 -1.11 |
212.52 | 206.62 | 210.29 | 1,282,491 |
| 14 Apr 10 |
210.42331 -2.49 |
216.65 | 209.64 | 214.55 | 1,196,167 |
| 13 Apr 10 |
212.91209 -2.82 |
216.84 | 212.06 | 216.84 | 1,363,405 |
| 12 Apr 10 |
215.72910 +3.21 |
218.02 | 211.67 | 211.67 | 1,411,678 |
| 09 Apr 10 |
212.51901 +0.59 |
213.57 | 210.10 | 211.34 | 622,431 |
| 08 Apr 10 |
211.92876 -3.08 |
215.86 | 208.00 | 215.86 | 1,323,127 |
| 07 Apr 10 |
215.00781 +3.73 |
216.19 | 209.96 | 212.32 | 4,065,705 |
| 06 Apr 10 |
211.27431 +6.22 |
211.99 | 203.08 | 203.87 | 3,102,489 |
| 01 Apr 10 |
205.05072 -2.88 |
209.64 | 203.08 | 207.15 | 1,652,828 |
| 31 Mar 10 |
207.93323 -2.75 |
216.19 | 206.43 | 211.73 | 1,636,874 |
| 30 Mar 10 |
210.68471 -0.98 |
219.46 | 209.64 | 213.76 | 705,080 |
| 29 Mar 10 |
211.66672 -3.21 |
217.50 | 211.54 | 213.83 | 1,147,438 |
| 26 Mar 10 |
214.87677 +4.58 |
217.04 | 209.90 | 210.95 | 3,080,398 |
| 25 Mar 10 |
210.29230 -0.13 |
212.26 | 209.05 | 210.95 | 1,228,446 |
| 24 Mar 10 |
210.42331 -5.77 |
217.50 | 208.26 | 216.19 | 1,685,599 |
| 23 Mar 10 |
216.18832 +0.59 |
218.35 | 214.68 | 214.68 | 1,046,755 |
| 22 Mar 10 |
215.59807 -1.24 |
219.01 | 214.29 | 216.84 | 1,045,948 |
| 19 Mar 10 |
216.84276 -0.59 |
220.64 | 216.58 | 219.14 | 1,896,844 |
| 18 Mar 10 |
217.43172 -2.82 |
221.95 | 216.19 | 220.90 | 560,710 |
| 17 Mar 10 |
220.24872 +2.16 |
221.10 | 219.46 | 221.10 | 611,281 |
| 16 Mar 10 |
218.08685 -1.83 |
222.02 | 218.09 | 220.05 | 746,885 |
| 15 Mar 10 |
219.92180 -2.16 |
223.59 | 219.92 | 222.74 | 599,309 |
| 12 Mar 10 |
222.08371 +1.51 |
222.74 | 220.51 | 222.41 | 960,723 |
| 11 Mar 10 |
220.57692 -2.16 |
225.03 | 219.66 | 223.33 | 1,382,770 |
| 10 Mar 10 |
222.73880 -2.62 |
226.01 | 217.82 | 226.01 | 1,440,491 |
| 09 Mar 10 |
225.35928 +4.65 |
225.36 | 220.77 | 222.02 | 1,286,068 |
| 08 Mar 10 |
220.70795 -2.69 |
225.10 | 219.46 | 220.05 | 1,767,805 |
| 05 Mar 10 |
223.39389 +1.64 |
224.38 | 220.90 | 224.12 | 1,005,567 |
| 04 Mar 10 |
221.75612 +0.33 |
223.92 | 220.90 | 222.28 | 734,417 |
| 03 Mar 10 |
221.42921 -4.72 |
232.57 | 220.90 | 226.67 | 1,443,280 |
| 02 Mar 10 |
226.14474 +1.77 |
227.26 | 223.07 | 224.38 | 874,210 |
| 01 Mar 10 |
224.37724 -2.95 |
230.99 | 222.80 | 230.99 | 1,807,184 |
| 26 Feb 10 |
227.32526 +2.29 |
227.33 | 224.90 | 227.33 | 530,845 |
| 25 Feb 10 |
225.03168 +1.57 |
227.65 | 222.74 | 224.05 | 2,112,930 |
| 24 Feb 10 |
223.45879 -3.60 |
227.85 | 221.30 | 225.69 | 1,677,360 |
| 23 Feb 10 |
227.06320 -4.19 |
233.74 | 227.06 | 230.93 | 1,450,665 |
| 22 Feb 10 |
231.25528 -1.97 |
236.56 | 230.60 | 232.96 | 1,750,373 |
| 19 Feb 10 |
233.22128 +0.46 |
234.60 | 230.93 | 230.93 | 1,149,345 |
| 18 Feb 10 |
232.76204 +3.47 |
235.19 | 229.03 | 231.12 | 1,565,649 |
| 17 Feb 10 |
229.28995 +10.48 |
233.88 | 219.46 | 219.46 | 2,427,577 |
| 16 Feb 10 |
218.80814 +7.27 |
218.81 | 209.64 | 212.91 | 3,798,086 |
| 15 Feb 10 |
211.53571 +3.21 |
212.26 | 208.00 | 208.00 | 1,453,104 |
| 12 Feb 10 |
208.32629 -2.29 |
213.04 | 208.00 | 210.10 | 2,533,070 |
| 11 Feb 10 |
210.61922 +1.64 |
211.80 | 207.08 | 211.80 | 1,946,820 |
| 10 Feb 10 |
208.98074 +0.65 |
212.26 | 208.00 | 210.03 | 1,982,819 |
| 09 Feb 10 |
208.32629 -0.65 |
210.55 | 207.34 | 209.77 | 2,014,939 |
| 08 Feb 10 |
208.98074 +0.33 |
213.63 | 206.49 | 212.78 | 962,034 |
| 05 Feb 10 |
208.65385 -9.76 |
217.30 | 208.65 | 214.22 | 2,715,832 |
| 04 Feb 10 |
218.41504 -5.96 |
222.21 | 214.55 | 221.10 | 2,013,446 |
| 03 Feb 10 |
224.37724 +4.13 |
225.03 | 220.58 | 221.69 | 2,269,785 |
| 02 Feb 10 |
220.24872 +5.37 |
222.74 | 214.22 | 215.53 | 1,735,023 |
| 01 Feb 10 |
214.87677 +3.67 |
217.82 | 213.44 | 216.19 | 2,130,055 |
| 29 Jan 10 |
211.20882 -2.03 |
219.59 | 209.83 | 216.19 | 3,773,985 |
| 28 Jan 10 |
213.24030 +3.47 |
216.19 | 211.27 | 211.47 | 26,705,386 |
| 27 Jan 10 |
209.76819 -0.52 |
212.72 | 208.39 | 208.39 | 3,298,270 |
| 26 Jan 10 |
210.29230 +2.16 |
210.29 | 206.36 | 206.36 | 7,767,113 |
| 25 Jan 10 |
208.12976 -1.24 |
212.32 | 207.02 | 212.32 | 1,771,530 |
| 22 Jan 10 |
209.37383 +0.72 |
212.13 | 205.84 | 211.54 | 3,885,354 |
| 21 Jan 10 |
208.65385 -3.60 |
215.80 | 208.65 | 211.34 | 2,179,898 |
| 20 Jan 10 |
212.25700 -0.66 |
216.06 | 207.54 | 211.86 | 4,140,283 |
| 19 Jan 10 |
212.91209 -5.24 |
219.46 | 211.93 | 219.46 | 1,930,835 |
| 18 Jan 10 |
218.15300 +2.42 |
221.43 | 214.61 | 216.19 | 1,775,535 |
| 15 Jan 10 |
215.72910 -3.80 |
222.74 | 208.98 | 222.48 | 4,020,941 |
| 14 Jan 10 |
219.52873 -25.42 |
244.03 | 219.46 | 244.03 | 5,139,085 |
| 13 Jan 10 |
244.94717 +2.55 |
246.13 | 242.33 | 244.75 | 1,526,328 |
| 12 Jan 10 |
242.39223 -1.05 |
245.08 | 240.49 | 242.20 | 1,715,668 |
| 11 Jan 10 |
243.43976 -0.59 |
247.11 | 241.61 | 246.45 | 1,133,178 |
| 08 Jan 10 |
244.03001 +4.39 |
244.95 | 236.50 | 243.18 | 1,877,977 |
| 07 Jan 10 |
239.64076 +1.70 |
242.79 | 235.78 | 237.81 | 1,176,181 |
| 06 Jan 10 |
237.93680 -1.51 |
240.75 | 235.84 | 239.84 | 729,960 |
| 05 Jan 10 |
239.44421 +3.54 |
242.39 | 235.84 | 238.46 | 1,020,074 |
| 04 Jan 10 |
235.90726 +2.03 |
238.72 | 232.70 | 232.70 | 522,303 |
| 31 Dec 09 |
233.87575 -4.26 |
237.48 | 233.02 | 237.48 | 289,162 |
| 30 Dec 09 |
238.13397 +1.44 |
239.12 | 232.70 | 235.84 | 508,121 |
| 29 Dec 09 |
236.69275 +0.00 |
239.77 | 231.91 | 231.91 | 652,273 |