FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
SIG PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
8.90000 -0.19 |
9.10 | 8.69 | 8.80 | 619,383 |
| 19 Oct 26 |
9.09000 -0.01 |
9.10 | 8.69 | 8.72 | 106,380 |
| 16 Oct 26 |
9.10000 +0.16 |
9.10 | 8.91 | 9.10 | 435,836 |
| 15 Oct 26 |
8.94000 -0.06 |
9.10 | 8.51 | 9.10 | 1,840,695 |
| 14 Oct 26 |
9.00000 +0.02 |
9.00 | 8.90 | 8.90 | 211,581 |
| 13 Oct 26 |
8.98000 -0.12 |
9.10 | 8.67 | 9.10 | 636,766 |
| 12 Oct 26 |
9.09500 -0.20 |
9.30 | 9.00 | 9.00 | 1,708,038 |
| 09 Oct 26 |
9.30000 +0.62 |
9.41 | 8.99 | 9.00 | 716,145 |
| 08 Oct 26 |
8.68000 -0.62 |
9.30 | 8.68 | 9.02 | 2,747,519 |
| 07 Oct 26 |
9.30000 +0.37 |
9.30 | 8.76 | 8.98 | 524,309 |
| 06 Oct 26 |
8.93000 -0.30 |
9.30 | 8.58 | 9.00 | 3,368,978 |
| 05 Oct 26 |
9.23000 +0.03 |
9.50 | 9.23 | 9.30 | 1,186,253 |
| 02 Oct 26 |
9.20000 +0.70 |
9.52 | 9.20 | 9.30 | 761,715 |
| 01 Oct 26 |
8.50000 -0.92 |
10.00 | 8.50 | 10.00 | 586,429 |
| 30 Sep 26 |
9.42000 -0.57 |
9.99 | 9.30 | 9.70 | 1,445,491 |
| 29 Sep 26 |
9.99000 +0.39 |
9.99 | 9.50 | 9.50 | 81,548 |
| 28 Sep 26 |
9.60000 -0.29 |
10.40 | 9.47 | 9.50 | 1,766,713 |
| 25 Sep 26 |
9.89000 +0.30 |
9.89 | 9.10 | 9.50 | 189,565 |
| 24 Sep 26 |
9.59000 -0.81 |
9.80 | 9.50 | 9.50 | 591,366 |
| 23 Sep 26 |
10.40000 +0.72 |
10.50 | 9.50 | 10.50 | 26,804 |
| 22 Sep 26 |
9.68000 -0.02 |
9.99 | 9.00 | 9.50 | 34,735 |
| 21 Sep 26 |
9.70000 +0.46 |
10.48 | 9.30 | 9.30 | 554,234 |
| 18 Sep 26 |
9.24000 -0.15 |
10.18 | 9.00 | 9.00 | 378,298 |
| 17 Sep 26 |
9.39000 -0.06 |
10.48 | 9.39 | 9.40 | 550,369 |
| 16 Sep 26 |
9.45000 +0.25 |
9.89 | 9.20 | 9.20 | 376,413 |
| 15 Sep 26 |
9.20000 +0.21 |
10.04 | 9.00 | 9.30 | 1,456,111 |
| 14 Sep 26 |
8.99000 -0.31 |
9.80 | 8.70 | 9.50 | 1,980,576 |
| 11 Sep 26 |
9.30000 -0.47 |
10.00 | 9.30 | 9.77 | 868,205 |
| 10 Sep 26 |
9.77000 +0.26 |
10.50 | 9.40 | 9.40 | 442,633 |
| 09 Sep 26 |
9.51000 -0.29 |
11.00 | 8.77 | 8.77 | 1,223,135 |
| 08 Sep 26 |
9.80000 -0.20 |
10.70 | 9.50 | 9.50 | 519,958 |
| 07 Sep 26 |
10.00000 +0.00 |
11.00 | 9.50 | 10.00 | 990,777 |
| 04 Sep 26 |
10.00000 +0.20 |
10.00 | 9.30 | 9.30 | 333,790 |
| 03 Sep 26 |
9.80000 +0.56 |
10.16 | 9.00 | 9.90 | 834,562 |
| 02 Sep 26 |
9.24000 -0.13 |
9.50 | 8.93 | 9.00 | 1,105,660 |
| 01 Sep 26 |
9.37000 -0.06 |
10.00 | 9.00 | 9.20 | 1,621,706 |
| 28 Aug 26 |
9.43000 +0.13 |
9.50 | 8.69 | 8.69 | 1,618,839 |
| 27 Aug 26 |
9.30000 +0.24 |
9.30 | 8.10 | 9.04 | 381,943 |
| 26 Aug 26 |
9.06000 +0.36 |
9.06 | 8.47 | 8.81 | 606,811 |
| 25 Aug 26 |
8.70000 +0.06 |
8.70 | 8.35 | 8.70 | 2,342,708 |
| 24 Aug 26 |
8.64000 -0.16 |
8.70 | 8.29 | 8.70 | 261,495 |
| 21 Aug 26 |
8.80000 -0.12 |
8.80 | 8.30 | 8.30 | 193,508 |
| 20 Aug 26 |
8.92000 +0.18 |
8.99 | 8.49 | 8.99 | 357,809 |
| 19 Aug 26 |
8.74000 +0.30 |
8.80 | 8.19 | 8.20 | 514,430 |
| 18 Aug 26 |
8.44000 -0.30 |
8.99 | 8.44 | 8.50 | 586,745 |
| 17 Aug 26 |
8.74000 +0.20 |
8.82 | 8.56 | 8.70 | 1,471,856 |
| 14 Aug 26 |
8.54000 +0.00 |
8.82 | 8.50 | 8.50 | 1,644,430 |
| 13 Aug 26 |
8.54000 +0.00 |
8.99 | 8.47 | 8.70 | 21,367,584 |
| 12 Aug 26 |
8.54000 -0.10 |
8.73 | 8.43 | 8.70 | 262,472 |
| 11 Aug 26 |
8.64000 -0.06 |
8.70 | 8.29 | 8.70 | 858,979 |
| 10 Aug 26 |
8.70000 +0.00 |
8.70 | 8.47 | 8.48 | 332,853 |
| 07 Aug 26 |
8.70000 +0.26 |
8.72 | 8.50 | 8.60 | 119,388 |
| 06 Aug 26 |
8.44000 -0.20 |
9.00 | 8.24 | 8.30 | 485,812 |
| 05 Aug 26 |
8.64000 +0.20 |
9.00 | 8.48 | 8.55 | 9,382,212 |
| 04 Aug 26 |
8.44000 -0.36 |
9.00 | 8.36 | 8.50 | 1,842,671 |
| 03 Aug 26 |
8.80000 +0.00 |
8.80 | 8.35 | 8.80 | 445,809 |
| 31 Jul 26 |
8.80000 +0.30 |
8.80 | 8.41 | 8.50 | 775,360 |
| 30 Jul 26 |
8.50000 +0.28 |
8.50 | 8.40 | 8.40 | 89,268 |
| 29 Jul 26 |
8.22000 -0.19 |
8.50 | 8.22 | 8.30 | 200,995 |
| 28 Jul 26 |
8.41000 -0.39 |
8.80 | 8.40 | 8.50 | 240,588 |
| 27 Jul 26 |
8.80000 +0.31 |
8.80 | 7.88 | 8.00 | 202,044 |
| 24 Jul 26 |
8.49000 +0.25 |
8.49 | 8.10 | 8.10 | 243,895 |
| 23 Jul 26 |
8.24000 -0.01 |
8.24 | 8.00 | 8.24 | 611,609 |
| 22 Jul 26 |
8.25000 +0.00 |
8.25 | 8.07 | 8.25 | 159,111 |
| 21 Jul 26 |
8.25000 +0.25 |
8.25 | 7.99 | 7.99 | 44,337 |
| 20 Jul 26 |
8.00000 -0.25 |
8.25 | 8.00 | 8.00 | 259,837 |
| 17 Jul 26 |
8.25000 +0.00 |
8.25 | 8.00 | 8.00 | 189,547 |
| 16 Jul 26 |
8.25000 +0.03 |
8.25 | 6.72 | 6.72 | 2,542,257 |
| 15 Jul 26 |
8.22000 -0.18 |
8.52 | 8.09 | 8.22 | 601,133 |
| 14 Jul 26 |
8.40000 +0.20 |
8.40 | 8.00 | 8.00 | 252,409 |
| 13 Jul 26 |
8.20000 +0.28 |
9.00 | 7.95 | 8.00 | 312,081 |
| 10 Jul 26 |
7.92000 -0.07 |
8.46 | 7.92 | 8.46 | 71,049 |
| 09 Jul 26 |
7.99000 -0.41 |
8.50 | 7.80 | 8.00 | 219,909 |
| 08 Jul 26 |
8.40000 -0.05 |
8.40 | 7.70 | 8.03 | 240,341 |
| 07 Jul 26 |
8.45000 +0.43 |
8.45 | 7.97 | 8.45 | 181,151 |
| 06 Jul 26 |
8.02000 -0.06 |
8.10 | 7.70 | 7.98 | 180,808 |
| 03 Jul 26 |
8.08000 -0.67 |
8.58 | 7.80 | 8.58 | 896,296 |
| 02 Jul 26 |
8.75000 +0.00 |
8.75 | 8.00 | 8.75 | 155,715 |
| 01 Jul 26 |
8.75000 +0.85 |
8.75 | 7.47 | 8.10 | 1,180,974 |
| 30 Jun 26 |
7.90000 -0.15 |
8.79 | 7.90 | 7.90 | 166,395 |
| 29 Jun 26 |
8.05000 -0.33 |
8.79 | 8.05 | 8.79 | 134,123 |
| 26 Jun 26 |
8.38000 +0.42 |
8.38 | 7.90 | 7.90 | 225,426 |
| 25 Jun 26 |
7.96000 +0.04 |
8.15 | 7.95 | 7.95 | 195,915 |
| 24 Jun 26 |
7.92000 -0.24 |
8.22 | 7.92 | 8.00 | 93,252 |
| 23 Jun 26 |
8.16000 +0.21 |
8.16 | 7.94 | 8.00 | 466,516 |
| 22 Jun 26 |
7.95000 +0.06 |
8.57 | 7.95 | 8.19 | 152,779 |
| 19 Jun 26 |
7.89000 -0.31 |
8.37 | 7.89 | 8.11 | 780,039 |
| 18 Jun 26 |
8.20000 +0.00 |
8.20 | 7.87 | 8.00 | 179,587 |
| 17 Jun 26 |
8.20000 +0.01 |
8.20 | 7.90 | 8.20 | 1,205,806 |
| 16 Jun 26 |
8.19000 -0.23 |
8.22 | 7.90 | 8.22 | 603,141 |
| 15 Jun 26 |
8.42000 +0.22 |
8.61 | 7.93 | 8.61 | 636,809 |
| 12 Jun 26 |
8.20000 +0.12 |
8.30 | 7.68 | 7.68 | 580,955 |
| 11 Jun 26 |
8.08000 -0.11 |
8.26 | 7.99 | 7.99 | 458,186 |
| 10 Jun 26 |
8.19000 -0.16 |
8.21 | 7.94 | 7.94 | 585,748 |
| 09 Jun 26 |
8.35000 +0.34 |
8.35 | 7.57 | 7.58 | 1,469,581 |
| 08 Jun 26 |
8.01000 -0.14 |
8.55 | 7.74 | 8.55 | 731,797 |
| 05 Jun 26 |
8.15000 -0.14 |
8.54 | 7.93 | 7.93 | 177,258 |
| 04 Jun 26 |
8.29000 -0.01 |
8.36 | 8.10 | 8.20 | 204,087 |
| 03 Jun 26 |
8.30000 +0.00 |
8.30 | 8.10 | 8.30 | 577,648 |
| 02 Jun 26 |
8.30000 +0.19 |
8.30 | 8.06 | 8.15 | 184,811 |
| 01 Jun 26 |
8.11000 -0.24 |
8.31 | 8.11 | 8.28 | 105,508 |
| 29 May 26 |
8.35000 +0.15 |
8.40 | 8.20 | 8.20 | 711,392 |
| 28 May 26 |
8.20000 -0.45 |
8.57 | 7.90 | 8.49 | 315,483 |
| 27 May 26 |
8.65000 +0.16 |
8.79 | 7.83 | 8.47 | 857,287 |
| 26 May 26 |
8.49000 -0.21 |
8.60 | 8.12 | 8.12 | 236,914 |
| 22 May 26 |
8.70000 +0.00 |
8.80 | 8.00 | 8.27 | 2,378,660 |
| 21 May 26 |
8.70000 +0.25 |
8.70 | 7.75 | 8.44 | 782,349 |
| 20 May 26 |
8.45000 +0.16 |
8.56 | 7.89 | 7.89 | 864,301 |
| 19 May 26 |
8.29000 +0.48 |
8.29 | 7.60 | 8.05 | 449,022 |
| 18 May 26 |
7.81000 -0.47 |
8.20 | 7.73 | 8.00 | 670,445 |
| 15 May 26 |
8.28000 -0.03 |
8.72 | 8.03 | 8.72 | 1,126,031 |
| 14 May 26 |
8.31000 +0.19 |
8.31 | 7.85 | 8.07 | 541,392 |
| 13 May 26 |
8.12000 +0.04 |
8.34 | 7.92 | 8.10 | 739,935 |
| 12 May 26 |
8.08000 -0.20 |
8.35 | 8.04 | 8.30 | 427,773 |
| 11 May 26 |
8.28000 +0.28 |
8.40 | 7.80 | 8.40 | 326,571 |
| 08 May 26 |
8.00000 +0.00 |
8.00 | 7.80 | 7.97 | 751,436 |
| 07 May 26 |
8.00000 +0.03 |
8.00 | 7.88 | 8.00 | 49,014 |
| 06 May 26 |
7.97000 -0.03 |
8.00 | 7.80 | 7.88 | 259,257 |
| 05 May 26 |
8.00000 +0.20 |
8.19 | 7.83 | 8.19 | 535,517 |
| 01 May 26 |
7.80000 -0.20 |
8.00 | 7.75 | 7.85 | 929,504 |
| 30 Apr 26 |
8.00000 +0.30 |
8.08 | 7.62 | 8.08 | 1,527,094 |
| 29 Apr 26 |
7.70000 -0.07 |
8.50 | 7.70 | 8.29 | 90,073 |
| 28 Apr 26 |
7.77000 -0.26 |
8.27 | 7.77 | 8.00 | 529,392 |
| 27 Apr 26 |
8.03000 -0.22 |
8.38 | 8.01 | 8.20 | 148,867 |
| 24 Apr 26 |
8.25000 -0.25 |
8.40 | 8.12 | 8.12 | 315,056 |
| 23 Apr 26 |
8.50000 +0.06 |
9.10 | 8.35 | 9.10 | 613,310 |
| 22 Apr 26 |
8.44000 -0.20 |
8.90 | 8.44 | 8.80 | 90,742 |
| 21 Apr 26 |
8.64000 -0.21 |
9.07 | 8.54 | 9.07 | 212,188 |
| 20 Apr 26 |
8.85000 -0.25 |
9.00 | 8.60 | 8.65 | 624,828 |
| 17 Apr 26 |
9.10000 +0.20 |
9.30 | 8.64 | 8.81 | 919,492 |
| 16 Apr 26 |
8.90000 +0.10 |
9.30 | 8.80 | 8.80 | 1,467,487 |
| 15 Apr 26 |
8.80000 -0.20 |
9.00 | 8.55 | 8.55 | 130,780 |
| 14 Apr 26 |
9.00000 +0.00 |
9.06 | 8.59 | 9.00 | 522,304 |
| 13 Apr 26 |
9.00000 +0.40 |
9.00 | 8.34 | 8.41 | 363,755 |
| 10 Apr 26 |
8.60000 +0.00 |
8.92 | 8.24 | 8.80 | 661,403 |
| 09 Apr 26 |
8.60000 +0.10 |
8.87 | 8.50 | 8.60 | 542,094 |
| 08 Apr 26 |
8.50000 -0.03 |
8.97 | 8.50 | 8.90 | 241,397 |
| 07 Apr 26 |
8.53000 +0.08 |
8.67 | 8.14 | 8.50 | 140,034 |
| 02 Apr 26 |
8.45000 -0.05 |
8.52 | 8.18 | 8.35 | 714,739 |
| 01 Apr 26 |
8.50000 +0.00 |
9.00 | 8.08 | 8.08 | 750,429 |
| 31 Mar 26 |
8.50000 +0.03 |
8.89 | 8.07 | 8.89 | 641,024 |
| 30 Mar 26 |
8.47000 -0.21 |
8.79 | 7.86 | 8.40 | 1,582,264 |
| 27 Mar 26 |
8.68000 -0.62 |
9.07 | 8.50 | 8.76 | 938,082 |
| 26 Mar 26 |
9.30000 +0.18 |
9.30 | 8.69 | 8.93 | 909,935 |
| 25 Mar 26 |
9.12000 +0.17 |
9.34 | 8.63 | 8.90 | 494,659 |
| 24 Mar 26 |
8.95000 +0.97 |
9.06 | 8.05 | 8.37 | 821,050 |
| 23 Mar 26 |
7.98000 -0.36 |
8.64 | 7.88 | 8.17 | 862,337 |
| 20 Mar 26 |
8.34000 +0.82 |
8.34 | 7.47 | 7.53 | 1,971,456 |
| 19 Mar 26 |
7.52000 -0.33 |
8.30 | 7.52 | 7.78 | 1,767,986 |
| 18 Mar 26 |
7.85000 -0.18 |
8.00 | 7.80 | 7.90 | 2,377,264 |
| 17 Mar 26 |
8.03000 -0.09 |
8.47 | 8.01 | 8.30 | 647,097 |
| 16 Mar 26 |
8.12000 +0.06 |
8.27 | 7.57 | 8.00 | 5,771,459 |
| 13 Mar 26 |
8.06000 +0.09 |
8.31 | 7.50 | 7.87 | 1,723,200 |
| 12 Mar 26 |
7.97000 -0.23 |
8.46 | 7.90 | 8.20 | 1,409,774 |
| 11 Mar 26 |
8.20000 -0.36 |
8.79 | 8.14 | 8.50 | 727,259 |
| 10 Mar 26 |
8.56000 -0.74 |
9.42 | 8.50 | 9.00 | 2,431,994 |
| 09 Mar 26 |
9.30000 +0.02 |
9.30 | 8.90 | 9.00 | 525,488 |
| 06 Mar 26 |
9.28000 -0.62 |
9.51 | 9.20 | 9.50 | 252,444 |
| 05 Mar 26 |
9.90000 +0.30 |
9.90 | 9.12 | 9.12 | 466,161 |
| 04 Mar 26 |
9.60000 -0.10 |
9.71 | 9.35 | 9.65 | 834,452 |
| 03 Mar 26 |
9.70000 -0.23 |
9.98 | 9.65 | 9.73 | 278,571 |
| 02 Mar 26 |
9.93000 -0.07 |
10.08 | 9.65 | 10.00 | 402,756 |
| 27 Feb 26 |
10.00000 -0.20 |
10.60 | 9.60 | 10.00 | 1,231,356 |
| 26 Feb 26 |
10.20000 +0.16 |
10.46 | 10.10 | 10.10 | 238,418 |
| 25 Feb 26 |
10.04000 -0.56 |
10.67 | 10.02 | 10.60 | 494,715 |
| 24 Feb 26 |
10.60000 +0.50 |
10.60 | 10.08 | 10.60 | 640,179 |
| 23 Feb 26 |
10.10000 -0.18 |
10.37 | 10.00 | 10.30 | 541,962 |
| 20 Feb 26 |
10.28000 -0.02 |
10.64 | 9.92 | 10.64 | 588,201 |
| 19 Feb 26 |
10.30000 +0.57 |
10.30 | 9.88 | 10.00 | 10,692,281 |
| 18 Feb 26 |
9.73000 -0.07 |
9.99 | 9.70 | 9.99 | 5,626,592 |
| 17 Feb 26 |
9.80000 +0.12 |
10.00 | 9.73 | 10.00 | 185,167 |
| 16 Feb 26 |
9.68000 -0.32 |
10.22 | 9.68 | 10.22 | 895,421 |
| 13 Feb 26 |
10.00000 +0.17 |
10.00 | 9.34 | 9.34 | 466,967 |
| 12 Feb 26 |
9.83000 +0.80 |
9.83 | 9.11 | 9.48 | 709,667 |
| 11 Feb 26 |
9.03000 -0.61 |
10.72 | 9.03 | 9.66 | 1,707,635 |
| 10 Feb 26 |
9.64000 -0.11 |
9.99 | 9.64 | 9.99 | 502,023 |
| 09 Feb 26 |
9.75000 +0.11 |
10.06 | 9.64 | 9.69 | 1,250,514 |
| 06 Feb 26 |
9.64000 -0.36 |
10.00 | 9.50 | 10.00 | 376,834 |
| 05 Feb 26 |
10.00000 +0.32 |
10.42 | 9.69 | 9.69 | 382,949 |
| 04 Feb 26 |
9.68000 -0.34 |
10.00 | 9.29 | 9.52 | 1,037,732 |
| 03 Feb 26 |
10.02000 +0.22 |
10.28 | 9.80 | 10.28 | 1,017,485 |
| 02 Feb 26 |
9.80000 +0.11 |
10.00 | 9.67 | 9.85 | 1,505,168 |
| 30 Jan 26 |
9.69000 +0.15 |
9.99 | 9.69 | 9.70 | 110,788 |
| 29 Jan 26 |
9.54000 +0.04 |
9.73 | 9.26 | 9.51 | 232,723 |
| 28 Jan 26 |
9.50000 -0.18 |
10.14 | 9.50 | 10.14 | 117,315 |
| 27 Jan 26 |
9.68000 +0.08 |
9.92 | 9.10 | 9.84 | 15,742,156 |
| 26 Jan 26 |
9.60000 -0.50 |
10.34 | 9.60 | 9.90 | 995,707 |
| 23 Jan 26 |
10.10000 +0.10 |
10.49 | 9.92 | 10.48 | 1,109,834 |
| 22 Jan 26 |
10.00000 +0.35 |
10.00 | 9.40 | 9.40 | 718,122 |
| 21 Jan 26 |
9.65000 +0.35 |
9.95 | 9.30 | 9.65 | 235,690 |
| 20 Jan 26 |
9.30000 -0.35 |
9.93 | 9.30 | 9.80 | 1,529,123 |
| 19 Jan 26 |
9.65000 -0.20 |
9.90 | 9.65 | 9.70 | 2,712,388 |
| 16 Jan 26 |
9.85000 -0.02 |
10.00 | 9.84 | 9.99 | 559,615 |
| 15 Jan 26 |
9.87000 -0.15 |
10.22 | 9.87 | 10.22 | 960,956 |
| 14 Jan 26 |
10.02000 +0.22 |
10.74 | 9.90 | 9.91 | 2,586,925 |
| 13 Jan 26 |
9.80000 +0.15 |
10.28 | 9.51 | 9.90 | 2,104,963 |
| 12 Jan 26 |
9.65000 -0.02 |
10.10 | 9.65 | 10.04 | 732,068 |
| 09 Jan 26 |
9.67000 -0.22 |
10.08 | 9.58 | 9.90 | 722,959 |
| 08 Jan 26 |
9.89000 -0.05 |
10.00 | 9.73 | 9.91 | 275,319 |
| 07 Jan 26 |
9.94000 -0.26 |
10.18 | 9.93 | 10.18 | 528,794 |
| 06 Jan 26 |
10.20000 +0.46 |
10.46 | 9.43 | 9.75 | 587,428 |
| 05 Jan 26 |
9.74000 -0.58 |
10.56 | 9.74 | 10.36 | 603,831 |
| 02 Jan 26 |
10.32000 +0.28 |
10.48 | 9.72 | 10.00 | 914,411 |
| 31 Dec 25 |
10.04000 +0.14 |
10.24 | 9.91 | 10.18 | 125,722 |
| 30 Dec 25 |
9.90000 -0.22 |
10.05 | 9.90 | 10.00 | 191,060 |
| 29 Dec 25 |
10.12000 +0.22 |
10.34 | 9.90 | 9.90 | 580,113 |
| 24 Dec 25 |
9.90000 -0.12 |
10.68 | 9.90 | 9.90 | 625 |
| 23 Dec 25 |
10.02000 -0.18 |
10.52 | 9.98 | 10.06 | 532,586 |
| 22 Dec 25 |
10.20000 +0.12 |
10.20 | 9.90 | 10.08 | 178,016 |
| 19 Dec 25 |
10.08000 +0.02 |
10.38 | 10.00 | 10.18 | 2,432,213 |
| 18 Dec 25 |
10.06000 +0.06 |
10.20 | 9.87 | 10.20 | 251,850 |
| 17 Dec 25 |
10.00000 +0.19 |
10.14 | 9.72 | 9.97 | 2,025,578 |
| 16 Dec 25 |
9.81000 +0.21 |
9.81 | 9.30 | 9.60 | 627,533 |
| 15 Dec 25 |
9.60000 +0.22 |
9.60 | 9.37 | 9.40 | 8,104,473 |
| 12 Dec 25 |
9.38000 +0.30 |
9.60 | 9.38 | 9.60 | 760,145 |
| 11 Dec 25 |
9.08000 +0.07 |
9.60 | 9.07 | 9.46 | 1,222,558 |
| 10 Dec 25 |
9.01000 -0.39 |
9.63 | 9.01 | 9.40 | 275,944 |
| 09 Dec 25 |
9.40000 -0.05 |
9.55 | 9.40 | 9.46 | 731,941 |
| 08 Dec 25 |
9.45000 +0.15 |
9.76 | 9.35 | 9.76 | 1,492,941 |
| 05 Dec 25 |
9.30000 +0.00 |
9.44 | 9.30 | 9.30 | 259,766 |
| 04 Dec 25 |
9.30000 -0.04 |
9.42 | 9.25 | 9.25 | 363,130 |
| 03 Dec 25 |
9.34000 +0.09 |
9.51 | 8.90 | 9.04 | 1,027,379 |
| 02 Dec 25 |
9.25000 +0.04 |
9.42 | 9.20 | 9.42 | 284,077 |
| 01 Dec 25 |
9.21000 -0.09 |
9.40 | 9.20 | 9.23 | 336,502 |
| 28 Nov 25 |
9.30000 +0.17 |
9.59 | 9.10 | 9.57 | 1,182,983 |
| 27 Nov 25 |
9.13000 +0.19 |
9.22 | 8.90 | 9.00 | 1,356,925 |
| 26 Nov 25 |
8.94000 +0.04 |
9.05 | 8.70 | 8.70 | 400,450 |
| 25 Nov 25 |
8.90000 +0.20 |
8.90 | 8.70 | 8.80 | 354,390 |
| 24 Nov 25 |
8.70000 -0.06 |
9.00 | 8.61 | 8.99 | 326,172 |
| 21 Nov 25 |
8.76000 +0.10 |
9.00 | 8.60 | 8.99 | 240,408 |
| 20 Nov 25 |
8.66500 -0.03 |
8.99 | 8.65 | 8.70 | 790,288 |
| 19 Nov 25 |
8.70000 +0.09 |
9.00 | 8.60 | 8.60 | 206,470 |
| 18 Nov 25 |
8.61000 -0.38 |
8.90 | 8.61 | 8.80 | 478,694 |
| 17 Nov 25 |
8.99000 +0.28 |
8.99 | 8.45 | 8.80 | 936,923 |
| 14 Nov 25 |
8.71000 +0.21 |
9.00 | 8.28 | 9.00 | 707,093 |
| 13 Nov 25 |
8.50000 -0.37 |
8.99 | 8.50 | 8.90 | 280,559 |
| 12 Nov 25 |
8.87000 +0.21 |
8.98 | 8.66 | 8.75 | 555,869 |
| 11 Nov 25 |
8.66000 -0.05 |
9.00 | 8.66 | 8.70 | 1,422,900 |
| 10 Nov 25 |
8.71000 -0.16 |
8.95 | 8.71 | 8.85 | 1,169,186 |
| 07 Nov 25 |
8.87000 -0.19 |
9.15 | 8.87 | 9.10 | 440,197 |
| 06 Nov 25 |
9.06000 +0.15 |
9.35 | 8.50 | 9.35 | 165,745 |
| 05 Nov 25 |
8.91000 -0.20 |
9.20 | 8.80 | 8.80 | 1,762,148 |
| 04 Nov 25 |
9.11000 -0.17 |
9.74 | 9.11 | 9.74 | 854,188 |
| 03 Nov 25 |
9.28000 +0.28 |
9.53 | 9.01 | 9.40 | 317,361 |
| 31 Oct 25 |
9.00000 -0.04 |
9.12 | 8.59 | 8.59 | 878,974 |
| 30 Oct 25 |
9.04000 -0.19 |
9.20 | 9.04 | 9.20 | 1,258,819 |
| 29 Oct 25 |
9.23000 +0.06 |
9.92 | 9.14 | 9.14 | 755,625 |
| 28 Oct 25 |
9.17000 +0.03 |
9.42 | 8.69 | 8.69 | 1,537,683 |
| 27 Oct 25 |
9.14000 +0.14 |
9.51 | 8.81 | 8.81 | 2,982,121 |
| 24 Oct 25 |
9.00000 +0.09 |
9.30 | 8.76 | 8.76 | 8,815,203 |
| 23 Oct 25 |
8.91000 +0.32 |
9.00 | 8.50 | 8.50 | 3,192,868 |
| 22 Oct 25 |
8.59000 +0.09 |
9.09 | 8.50 | 8.50 | 2,043,809 |
| 21 Oct 25 |
8.50000 -0.16 |
9.00 | 8.50 | 8.52 | 1,615,117 |
| 20 Oct 25 |
8.66000 -0.37 |
9.20 | 8.66 | 8.80 | 1,277,779 |
| 17 Oct 25 |
9.03000 -0.05 |
9.22 | 8.94 | 9.00 | 1,031,617 |
| 16 Oct 25 |
9.08000 +0.03 |
9.20 | 9.02 | 9.10 | 594,915 |
| 15 Oct 25 |
9.05000 +0.05 |
9.41 | 8.98 | 9.00 | 980,161 |
| 14 Oct 25 |
9.00000 -0.15 |
9.13 | 8.92 | 9.10 | 807,252 |
| 13 Oct 25 |
9.15000 -0.05 |
9.34 | 9.01 | 9.25 | 1,069,876 |
| 10 Oct 25 |
9.20000 -0.15 |
9.33 | 9.20 | 9.30 | 457,967 |
| 09 Oct 25 |
9.35000 +0.00 |
9.35 | 9.19 | 9.34 | 549,000 |
| 08 Oct 25 |
9.35000 +0.05 |
9.35 | 9.18 | 9.25 | 1,390,498 |
| 07 Oct 25 |
9.30000 -0.16 |
9.40 | 9.25 | 9.40 | 1,309,759 |
| 06 Oct 25 |
9.46000 +0.15 |
9.48 | 9.04 | 9.04 | 343,547 |
| 03 Oct 25 |
9.31000 -0.21 |
9.48 | 9.30 | 9.37 | 2,943,397 |
| 02 Oct 25 |
9.52000 +0.09 |
9.64 | 9.40 | 9.45 | 1,775,191 |
| 01 Oct 25 |
9.43000 -0.07 |
10.00 | 9.38 | 10.00 | 286,360 |
| 30 Sep 25 |
9.50000 +0.19 |
9.54 | 9.35 | 9.50 | 634,580 |
| 29 Sep 25 |
9.31000 -0.02 |
9.53 | 9.31 | 9.53 | 342,046 |
| 26 Sep 25 |
9.33000 -0.39 |
9.75 | 9.33 | 9.75 | 815,434 |
| 25 Sep 25 |
9.72000 -0.02 |
10.80 | 9.30 | 9.30 | 1,445,549 |
| 24 Sep 25 |
9.74000 +0.16 |
9.74 | 9.30 | 9.45 | 4,201,883 |
| 23 Sep 25 |
9.58000 -0.13 |
9.75 | 9.30 | 9.30 | 569,797 |
| 22 Sep 25 |
9.71000 +0.35 |
9.71 | 9.32 | 9.33 | 490,594 |
| 19 Sep 25 |
9.36000 -0.37 |
9.72 | 9.30 | 9.30 | 906,501 |
| 18 Sep 25 |
9.73000 +0.12 |
9.76 | 9.52 | 9.70 | 153,418 |
| 17 Sep 25 |
9.61000 -0.14 |
9.75 | 9.37 | 9.70 | 172,598 |
| 16 Sep 25 |
9.75000 +0.00 |
9.75 | 9.32 | 9.32 | 225,563 |
| 15 Sep 25 |
9.75000 +0.40 |
9.80 | 9.32 | 9.71 | 1,059,732 |
| 12 Sep 25 |
9.35000 -0.01 |
9.74 | 9.32 | 9.50 | 261,795 |
| 11 Sep 25 |
9.36000 -0.26 |
9.92 | 9.36 | 9.61 | 601,224 |
| 10 Sep 25 |
9.62000 +0.24 |
9.68 | 9.42 | 9.62 | 295,376 |
| 09 Sep 25 |
9.38000 -0.37 |
9.76 | 9.33 | 9.75 | 378,241 |
| 08 Sep 25 |
9.75000 +0.01 |
10.00 | 9.60 | 9.75 | 1,689,975 |
| 05 Sep 25 |
9.74000 -0.01 |
9.88 | 9.65 | 9.75 | 1,039,171 |
| 04 Sep 25 |
9.75000 -0.07 |
10.69 | 9.70 | 9.76 | 3,472,584 |
| 03 Sep 25 |
9.82000 -0.38 |
10.42 | 9.73 | 10.08 | 3,226,063 |
| 02 Sep 25 |
10.20000 -0.14 |
10.36 | 10.20 | 10.26 | 1,037,426 |
| 01 Sep 25 |
10.34000 -0.16 |
10.68 | 10.34 | 10.68 | 548,487 |
| 29 Aug 25 |
10.50000 -1.50 |
10.99 | 10.50 | 10.92 | 3,190,415 |
| 28 Aug 25 |
12.00000 +1.08 |
12.00 | 10.50 | 10.50 | 179,970 |
| 27 Aug 25 |
10.92000 -0.08 |
11.00 | 10.65 | 11.00 | 661,588 |
| 26 Aug 25 |
11.00000 -0.10 |
12.00 | 10.87 | 12.00 | 544,775 |
| 22 Aug 25 |
11.10000 +0.10 |
11.40 | 11.00 | 11.20 | 306,911 |
| 21 Aug 25 |
11.00000 -0.40 |
12.00 | 11.00 | 11.20 | 591,826 |
| 20 Aug 25 |
11.40000 +0.10 |
11.56 | 11.07 | 11.40 | 266,058 |
| 19 Aug 25 |
11.30000 -0.28 |
11.60 | 11.24 | 11.50 | 602,155 |
| 18 Aug 25 |
11.58000 +0.10 |
12.00 | 11.24 | 12.00 | 309,149 |
| 15 Aug 25 |
11.48000 +0.02 |
11.98 | 11.40 | 11.80 | 777,885 |
| 14 Aug 25 |
11.46000 -0.26 |
11.80 | 11.33 | 11.80 | 1,047,244 |
| 13 Aug 25 |
11.72000 +0.02 |
12.00 | 11.00 | 11.70 | 3,513,957 |
| 12 Aug 25 |
11.70000 -0.30 |
12.12 | 11.70 | 11.98 | 965,459 |
| 11 Aug 25 |
12.00000 -0.28 |
12.38 | 11.74 | 12.06 | 718,452 |
| 08 Aug 25 |
12.28000 +0.22 |
13.15 | 12.06 | 12.32 | 752,971 |
| 07 Aug 25 |
12.06000 -0.44 |
12.74 | 12.06 | 12.66 | 177,869 |
| 06 Aug 25 |
12.50000 -0.20 |
13.00 | 12.37 | 12.50 | 978,286 |
| 05 Aug 25 |
12.70000 -0.88 |
14.31 | 12.50 | 13.12 | 3,079,389 |
| 04 Aug 25 |
13.58000 -0.42 |
14.63 | 13.20 | 13.20 | 262,563 |
| 01 Aug 25 |
14.00000 -0.20 |
14.20 | 13.93 | 14.20 | 125,131 |
| 31 Jul 25 |
14.20000 +0.00 |
14.45 | 13.99 | 14.20 | 456,002 |
| 30 Jul 25 |
14.20000 -0.16 |
14.24 | 14.00 | 14.22 | 772,473 |
| 29 Jul 25 |
14.36000 -0.04 |
15.30 | 14.00 | 15.30 | 298,253 |
| 28 Jul 25 |
14.40000 +0.02 |
14.45 | 14.06 | 14.06 | 262,139 |
| 25 Jul 25 |
14.38000 -0.02 |
14.78 | 14.02 | 14.12 | 661,577 |
| 24 Jul 25 |
14.40000 +0.50 |
14.40 | 13.80 | 13.86 | 370,086 |
| 23 Jul 25 |
13.90000 -0.60 |
14.76 | 13.82 | 14.00 | 1,034,058 |
| 22 Jul 25 |
14.50000 -0.26 |
15.00 | 14.41 | 14.50 | 256,273 |
| 21 Jul 25 |
14.76000 -0.44 |
15.84 | 14.60 | 14.60 | 137,588 |
| 18 Jul 25 |
15.20000 +0.60 |
15.60 | 14.90 | 15.22 | 308,644 |
| 17 Jul 25 |
14.60000 -0.42 |
15.60 | 14.60 | 15.50 | 1,202,648 |
| 16 Jul 25 |
15.02000 -0.28 |
15.61 | 14.92 | 15.04 | 270,039 |
| 15 Jul 25 |
15.30000 +0.14 |
16.68 | 15.14 | 16.68 | 860,090 |
| 14 Jul 25 |
15.16000 -0.64 |
16.06 | 15.16 | 15.50 | 694,173 |
| 11 Jul 25 |
15.80000 +0.60 |
15.80 | 15.28 | 15.40 | 640,355 |
| 10 Jul 25 |
15.20000 +0.20 |
16.00 | 14.88 | 15.20 | 1,600,555 |
| 09 Jul 25 |
15.00000 -0.38 |
15.92 | 14.72 | 15.50 | 2,989,303 |
| 08 Jul 25 |
15.38000 +0.88 |
15.50 | 13.99 | 14.00 | 29,529,592 |
| 07 Jul 25 |
14.50000 -0.50 |
15.53 | 13.84 | 15.00 | 521,895 |
| 04 Jul 25 |
15.00000 +0.80 |
15.09 | 14.04 | 15.00 | 120,340 |
| 03 Jul 25 |
14.20000 -0.02 |
15.70 | 14.19 | 15.70 | 2,045,864 |
| 02 Jul 25 |
14.22000 -0.78 |
16.06 | 14.02 | 15.50 | 291,557 |
| 01 Jul 25 |
15.00000 -0.52 |
15.76 | 15.00 | 15.18 | 345,074 |
| 30 Jun 25 |
15.52000 -0.04 |
16.00 | 15.00 | 15.54 | 128,271 |
| 27 Jun 25 |
15.56000 +0.36 |
16.32 | 14.82 | 14.82 | 273,833 |
| 26 Jun 25 |
15.20000 +0.34 |
15.20 | 14.52 | 15.00 | 337,323 |
| 25 Jun 25 |
14.86000 -0.34 |
14.95 | 14.56 | 14.80 | 328,136 |
| 24 Jun 25 |
15.20000 +0.00 |
15.20 | 14.79 | 14.94 | 134,051 |
| 23 Jun 25 |
15.20000 -0.36 |
16.23 | 15.00 | 15.20 | 265,020 |
| 20 Jun 25 |
15.56000 -0.24 |
16.08 | 14.71 | 15.00 | 570,207 |
| 19 Jun 25 |
15.80000 +0.06 |
16.23 | 15.00 | 15.00 | 158,155 |
| 18 Jun 25 |
15.74000 -0.26 |
15.98 | 15.00 | 15.00 | 531,456 |
| 17 Jun 25 |
16.00000 +1.32 |
16.00 | 14.70 | 14.70 | 639,202 |
| 16 Jun 25 |
14.68000 -0.42 |
15.42 | 13.56 | 13.56 | 335,063 |
| 13 Jun 25 |
15.10000 +0.88 |
15.20 | 14.48 | 14.86 | 794,693 |
| 12 Jun 25 |
14.22000 -0.76 |
15.00 | 14.00 | 14.00 | 378,808 |
| 11 Jun 25 |
14.98000 +0.62 |
14.98 | 14.30 | 14.30 | 248,436 |
| 10 Jun 25 |
14.36000 -0.64 |
14.79 | 14.30 | 14.30 | 669,986 |
| 09 Jun 25 |
15.00000 +0.72 |
15.00 | 13.76 | 14.00 | 2,094,869 |
| 06 Jun 25 |
14.28000 +0.00 |
14.90 | 14.00 | 14.00 | 165,723 |
| 05 Jun 25 |
14.28000 -0.28 |
15.00 | 14.26 | 15.00 | 133,230 |
| 04 Jun 25 |
14.56000 +0.48 |
14.88 | 14.00 | 14.00 | 515,847 |
| 03 Jun 25 |
14.08000 -0.92 |
15.30 | 14.08 | 15.30 | 397,868 |
| 02 Jun 25 |
15.00000 -0.10 |
15.19 | 14.71 | 15.08 | 237,213 |
| 30 May 25 |
15.10000 +0.38 |
16.18 | 15.10 | 16.18 | 223,540 |
| 29 May 25 |
14.72000 -0.68 |
15.50 | 14.72 | 15.50 | 126,412 |
| 28 May 25 |
15.40000 +0.78 |
15.72 | 14.96 | 15.68 | 529,349 |
| 27 May 25 |
14.62000 -0.48 |
15.62 | 14.62 | 15.28 | 607,847 |
| 23 May 25 |
15.10000 -0.26 |
15.70 | 15.10 | 15.70 | 428,465 |
| 22 May 25 |
15.36000 +0.54 |
15.40 | 15.02 | 15.06 | 606,772 |
| 21 May 25 |
14.82000 -0.48 |
15.71 | 14.82 | 15.40 | 217,969 |
| 20 May 25 |
15.30000 -0.16 |
15.83 | 15.12 | 15.12 | 210,521 |
| 19 May 25 |
15.46000 -0.54 |
16.20 | 14.90 | 16.20 | 975,206 |
| 16 May 25 |
16.00000 +0.06 |
16.50 | 15.68 | 15.68 | 194,906 |
| 15 May 25 |
15.94000 -0.06 |
16.66 | 15.94 | 16.56 | 956,372 |
| 14 May 25 |
16.00000 -0.18 |
16.90 | 15.50 | 16.00 | 677,931 |
| 13 May 25 |
16.18000 -0.12 |
16.74 | 16.18 | 16.56 | 423,133 |
| 12 May 25 |
16.30000 +0.20 |
17.00 | 16.00 | 17.00 | 1,346,194 |
| 09 May 25 |
16.10000 -1.90 |
17.54 | 15.03 | 16.88 | 3,301,836 |
| 08 May 25 |
18.00000 +2.16 |
18.00 | 15.30 | 16.00 | 1,752,418 |
| 07 May 25 |
15.84000 +0.06 |
16.00 | 15.20 | 16.00 | 519,082 |
| 06 May 25 |
15.78000 +0.78 |
15.98 | 14.96 | 15.94 | 648,161 |
| 02 May 25 |
15.00000 -0.90 |
15.50 | 14.65 | 15.50 | 493,858 |
| 01 May 25 |
15.90000 +0.34 |
15.96 | 14.97 | 15.60 | 471,115 |
| 30 Apr 25 |
15.56000 +1.16 |
15.56 | 14.15 | 14.36 | 1,081,213 |
| 29 Apr 25 |
14.40000 +0.74 |
14.68 | 13.88 | 13.98 | 956,133 |
| 28 Apr 25 |
13.66000 -0.10 |
15.00 | 13.66 | 15.00 | 1,200,131 |
| 25 Apr 25 |
13.76000 +0.30 |
13.98 | 13.38 | 13.70 | 817,194 |
| 24 Apr 25 |
13.46000 +0.14 |
14.16 | 13.05 | 14.00 | 953,393 |
| 23 Apr 25 |
13.32000 +0.74 |
13.51 | 12.62 | 12.86 | 530,386 |
| 22 Apr 25 |
12.58000 -0.18 |
12.82 | 12.50 | 12.50 | 513,757 |
| 17 Apr 25 |
12.76000 +0.06 |
12.88 | 12.52 | 12.88 | 539,384 |
| 16 Apr 25 |
12.70000 -0.18 |
12.88 | 12.54 | 12.78 | 517,406 |
| 15 Apr 25 |
12.88000 +1.18 |
12.88 | 11.32 | 11.32 | 705,011 |
| 14 Apr 25 |
11.70000 +0.60 |
12.00 | 11.45 | 12.00 | 248,859 |
| 11 Apr 25 |
11.10000 +0.44 |
11.32 | 10.48 | 10.50 | 3,821,235 |
| 10 Apr 25 |
10.66000 -0.08 |
11.70 | 10.66 | 11.70 | 2,456,530 |
| 09 Apr 25 |
10.74000 -0.16 |
11.62 | 10.70 | 11.62 | 2,160,008 |
| 08 Apr 25 |
10.90000 +0.32 |
11.69 | 10.70 | 10.70 | 3,312,650 |
| 07 Apr 25 |
10.58000 -1.52 |
12.63 | 10.58 | 12.00 | 4,594,671 |
| 04 Apr 25 |
12.10000 -0.12 |
12.79 | 12.02 | 12.20 | 1,516,579 |
| 03 Apr 25 |
12.22000 -0.38 |
13.00 | 12.02 | 13.00 | 610,700 |
| 02 Apr 25 |
12.60000 -0.04 |
13.67 | 12.49 | 13.40 | 549,238 |
| 01 Apr 25 |
12.64000 -0.14 |
13.37 | 12.59 | 12.98 | 167,336 |
| 31 Mar 25 |
12.78000 -0.34 |
13.14 | 12.43 | 13.10 | 3,205,741 |
| 28 Mar 25 |
13.12000 +0.38 |
13.82 | 12.71 | 12.72 | 740,437 |
| 27 Mar 25 |
12.74000 -0.30 |
13.24 | 12.62 | 12.82 | 527,062 |
| 26 Mar 25 |
13.04000 +0.24 |
13.22 | 12.80 | 13.22 | 581,537 |
| 25 Mar 25 |
12.80000 -0.52 |
13.92 | 12.80 | 13.92 | 1,374,781 |
| 24 Mar 25 |
13.32000 -0.32 |
13.80 | 13.23 | 13.70 | 1,749,453 |
| 21 Mar 25 |
13.64000 +0.32 |
13.64 | 13.00 | 13.44 | 8,609,519 |
| 20 Mar 25 |
13.32000 +0.32 |
13.38 | 12.06 | 13.20 | 933,561 |
| 19 Mar 25 |
13.00000 +0.24 |
13.00 | 12.00 | 12.10 | 4,776,024 |
| 18 Mar 25 |
12.76000 +0.26 |
13.18 | 11.50 | 11.50 | 921,335 |
| 17 Mar 25 |
12.50000 +0.56 |
12.60 | 11.90 | 12.00 | 1,930,255 |
| 14 Mar 25 |
11.94000 -0.80 |
12.86 | 11.60 | 12.00 | 6,332,803 |
| 13 Mar 25 |
12.74000 +0.18 |
13.44 | 12.46 | 13.00 | 383,174 |
| 12 Mar 25 |
12.56000 +0.36 |
12.80 | 12.00 | 12.00 | 404,647 |
| 11 Mar 25 |
12.20000 -0.68 |
13.19 | 12.10 | 12.90 | 521,712 |
| 10 Mar 25 |
12.88000 -0.32 |
13.46 | 12.72 | 13.46 | 1,868,071 |
| 07 Mar 25 |
13.20000 +0.08 |
13.35 | 12.90 | 13.20 | 2,521,772 |
| 06 Mar 25 |
13.12000 +0.96 |
13.32 | 12.30 | 13.00 | 2,570,424 |
| 05 Mar 25 |
12.16000 +0.34 |
12.46 | 11.50 | 11.80 | 1,129,595 |
| 04 Mar 25 |
11.82000 -0.54 |
13.13 | 11.82 | 12.20 | 1,074,203 |
| 03 Mar 25 |
12.36000 +0.32 |
13.28 | 12.00 | 12.00 | 705,099 |
| 28 Feb 25 |
12.04000 -0.26 |
13.72 | 12.00 | 12.34 | 2,143,945 |
| 27 Feb 25 |
12.30000 +0.00 |
12.62 | 12.19 | 12.26 | 1,328,687 |
| 26 Feb 25 |
12.30000 -0.02 |
12.42 | 12.26 | 12.30 | 1,293,398 |
| 25 Feb 25 |
12.32000 -0.16 |
12.46 | 12.28 | 12.42 | 1,103,825 |
| 24 Feb 25 |
12.48000 -0.22 |
12.70 | 12.30 | 12.48 | 10,059,926 |
| 21 Feb 25 |
12.70000 -0.10 |
13.39 | 12.68 | 12.70 | 2,147,253 |
| 20 Feb 25 |
12.80000 +0.00 |
13.00 | 12.80 | 12.80 | 901,568 |
| 19 Feb 25 |
12.80000 +0.08 |
13.34 | 12.80 | 13.34 | 690,028 |
| 18 Feb 25 |
12.72000 -0.40 |
14.18 | 12.66 | 13.02 | 1,312,162 |
| 17 Feb 25 |
13.12000 -0.18 |
14.12 | 13.07 | 13.50 | 931,951 |
| 14 Feb 25 |
13.30000 -0.26 |
13.64 | 13.30 | 13.46 | 627,546 |
| 13 Feb 25 |
13.56000 -0.14 |
13.86 | 13.54 | 13.78 | 98,728 |
| 12 Feb 25 |
13.70000 -0.10 |
13.99 | 13.54 | 13.54 | 832,589 |
| 11 Feb 25 |
13.80000 +0.00 |
14.03 | 13.80 | 13.90 | 408,734 |
| 10 Feb 25 |
13.80000 -0.14 |
13.96 | 13.58 | 13.90 | 1,575,832 |
| 07 Feb 25 |
13.94000 -0.16 |
14.23 | 13.76 | 14.18 | 1,010,166 |
| 06 Feb 25 |
14.10000 +0.00 |
14.20 | 14.03 | 14.12 | 851,068 |
| 05 Feb 25 |
14.10000 -0.12 |
14.24 | 14.02 | 14.20 | 1,157,659 |
| 04 Feb 25 |
14.22000 -0.06 |
14.42 | 14.14 | 14.36 | 321,500 |
| 03 Feb 25 |
14.28000 -0.40 |
15.26 | 14.18 | 14.56 | 1,497,921 |
| 31 Jan 25 |
14.68000 -0.22 |
15.24 | 14.60 | 14.92 | 1,271,598 |
| 30 Jan 25 |
14.90000 -0.10 |
15.46 | 14.71 | 15.14 | 1,200,922 |
| 29 Jan 25 |
15.00000 +0.00 |
16.00 | 14.80 | 16.00 | 770,808 |
| 28 Jan 25 |
15.00000 -0.18 |
15.74 | 14.90 | 15.00 | 922,247 |
| 27 Jan 25 |
15.18000 -0.38 |
15.84 | 15.06 | 15.42 | 1,636,804 |
| 24 Jan 25 |
15.56000 -0.24 |
16.05 | 15.40 | 16.00 | 741,120 |
| 23 Jan 25 |
15.80000 -0.20 |
16.04 | 15.00 | 15.00 | 1,587,184 |
| 22 Jan 25 |
16.00000 +0.00 |
16.84 | 16.00 | 16.82 | 484,713 |
| 21 Jan 25 |
16.00000 +0.10 |
16.18 | 15.86 | 16.14 | 478,521 |
| 20 Jan 25 |
15.90000 -0.22 |
16.88 | 15.70 | 16.86 | 247,040 |
| 17 Jan 25 |
16.12000 +0.32 |
16.12 | 15.82 | 16.02 | 1,368,447 |
| 16 Jan 25 |
15.80000 -0.14 |
16.76 | 15.58 | 16.76 | 1,891,187 |
| 15 Jan 25 |
15.94000 +0.86 |
16.12 | 15.22 | 15.22 | 602,394 |
| 14 Jan 25 |
15.08000 +0.44 |
15.16 | 14.66 | 14.66 | 1,640,997 |
| 13 Jan 25 |
14.64000 -0.24 |
14.78 | 14.64 | 14.78 | 856,845 |
| 10 Jan 25 |
14.88000 -0.02 |
15.04 | 14.83 | 14.84 | 1,269,831 |
| 09 Jan 25 |
14.90000 -0.30 |
16.78 | 14.90 | 15.20 | 2,740,935 |
| 08 Jan 25 |
15.20000 -0.66 |
15.94 | 15.12 | 15.72 | 423,339 |
| 07 Jan 25 |
15.86000 +0.04 |
16.94 | 15.42 | 15.62 | 1,530,672 |
| 06 Jan 25 |
15.82000 +0.02 |
16.71 | 15.82 | 16.30 | 274,786 |
| 03 Jan 25 |
15.80000 -0.48 |
16.50 | 15.78 | 16.20 | 766,075 |
| 02 Jan 25 |
16.28000 -0.20 |
17.46 | 16.28 | 17.46 | 284,069 |
| 31 Dec 24 |
16.48000 +0.22 |
16.87 | 16.09 | 16.40 | 280,661 |
| 30 Dec 24 |
16.26000 -0.58 |
16.93 | 16.20 | 16.76 | 637,901 |
| 27 Dec 24 |
16.84000 -0.36 |
18.00 | 16.84 | 18.00 | 301,629 |
| 24 Dec 24 |
17.20000 +0.00 |
17.60 | 17.10 | 17.60 | 99,486 |
| 23 Dec 24 |
17.20000 +0.06 |
17.22 | 17.00 | 17.20 | 442,926 |
| 20 Dec 24 |
17.14000 -0.46 |
18.80 | 17.04 | 18.80 | 1,314,773 |
| 19 Dec 24 |
17.60000 -0.10 |
18.20 | 17.58 | 18.20 | 1,473,976 |
| 18 Dec 24 |
17.70000 -0.26 |
19.00 | 17.70 | 19.00 | 1,283,462 |
| 17 Dec 24 |
17.96000 -0.26 |
18.43 | 17.44 | 17.44 | 962,688 |
| 16 Dec 24 |
18.22000 +0.42 |
18.46 | 17.70 | 17.70 | 4,155,990 |
| 13 Dec 24 |
17.80000 -0.32 |
18.98 | 17.58 | 18.98 | 1,359,722 |
| 12 Dec 24 |
18.12000 -0.24 |
18.84 | 18.12 | 18.22 | 891,271 |
| 11 Dec 24 |
18.36000 -0.08 |
18.73 | 18.30 | 18.42 | 980,192 |
| 10 Dec 24 |
18.44000 -0.86 |
19.98 | 18.24 | 19.30 | 1,936,072 |
| 09 Dec 24 |
19.30000 +0.00 |
19.98 | 19.24 | 19.26 | 151,814 |
| 06 Dec 24 |
19.30000 +0.20 |
19.38 | 19.00 | 19.12 | 892,654 |
| 05 Dec 24 |
19.10000 -0.20 |
19.60 | 19.00 | 19.00 | 1,295,422 |
| 04 Dec 24 |
19.30000 +0.04 |
19.50 | 18.70 | 18.70 | 184,776 |
| 03 Dec 24 |
19.26000 -0.28 |
20.00 | 19.20 | 20.00 | 507,285 |
| 02 Dec 24 |
19.54000 +0.20 |
20.00 | 19.43 | 20.00 | 401,769 |
| 29 Nov 24 |
19.34000 +0.18 |
19.66 | 19.22 | 19.30 | 508,525 |
| 28 Nov 24 |
19.16000 +0.54 |
19.54 | 18.24 | 18.24 | 924,688 |
| 27 Nov 24 |
18.62000 -0.16 |
19.20 | 18.40 | 18.40 | 1,552,704 |
| 26 Nov 24 |
18.78000 +0.48 |
19.16 | 18.30 | 18.30 | 1,200,060 |
| 25 Nov 24 |
18.30000 -0.98 |
19.51 | 18.30 | 19.00 | 32,820,056 |
| 22 Nov 24 |
19.28000 +0.16 |
19.28 | 19.00 | 19.00 | 419,854 |
| 21 Nov 24 |
19.12000 +0.00 |
19.48 | 18.80 | 19.48 | 505,658 |
| 20 Nov 24 |
19.12000 -0.62 |
20.00 | 19.04 | 20.00 | 978,580 |
| 19 Nov 24 |
19.74000 -0.12 |
19.92 | 19.50 | 19.50 | 694,530 |
| 18 Nov 24 |
19.86000 -0.14 |
20.78 | 19.00 | 19.00 | 702,325 |
| 15 Nov 24 |
20.00000 +0.26 |
20.30 | 19.70 | 19.70 | 1,125,903 |
| 14 Nov 24 |
19.74000 +0.54 |
19.74 | 19.34 | 19.40 | 715,509 |
| 13 Nov 24 |
19.20000 -0.74 |
20.25 | 19.20 | 19.90 | 1,674,739 |
| 12 Nov 24 |
19.94000 -1.06 |
20.90 | 19.50 | 20.75 | 1,368,256 |
| 11 Nov 24 |
21.00000 -0.35 |
21.90 | 20.80 | 21.00 | 1,498,167 |
| 08 Nov 24 |
21.35000 -1.10 |
22.75 | 21.05 | 22.75 | 295,416 |
| 07 Nov 24 |
22.45000 +0.00 |
22.80 | 21.00 | 22.65 | 707,699 |
| 06 Nov 24 |
22.45000 -0.60 |
23.62 | 21.95 | 22.00 | 1,640,357 |
| 05 Nov 24 |
23.05000 -0.20 |
23.25 | 22.60 | 23.20 | 495,423 |
| 04 Nov 24 |
23.25000 +0.00 |
23.70 | 23.00 | 23.50 | 327,672 |
| 01 Nov 24 |
23.25000 +0.25 |
23.50 | 22.30 | 23.50 | 413,539 |
| 31 Oct 24 |
23.00000 -0.60 |
23.85 | 23.00 | 23.50 | 1,591,080 |
| 30 Oct 24 |
23.60000 -0.65 |
24.60 | 23.60 | 24.60 | 371,759 |
| 29 Oct 24 |
24.25000 -0.60 |
25.00 | 23.25 | 25.00 | 1,081,358 |
| 28 Oct 24 |
24.85000 +0.20 |
25.00 | 24.15 | 25.00 | 563,983 |
| 25 Oct 24 |
24.65000 +0.55 |
24.70 | 23.80 | 24.50 | 870,169 |
| 24 Oct 24 |
24.10000 -0.20 |
24.50 | 23.85 | 24.40 | 1,496,014 |
| 23 Oct 24 |
24.30000 +0.35 |
24.35 | 23.60 | 24.00 | 2,935,258 |
| 22 Oct 24 |
23.95000 +0.20 |
24.55 | 23.00 | 23.00 | 1,373,680 |
| 21 Oct 24 |
23.75000 +0.20 |
23.95 | 22.80 | 23.00 | 899,721 |
| 18 Oct 24 |
23.55000 +0.60 |
24.00 | 21.61 | 23.30 | 2,199,061 |
| 17 Oct 24 |
22.95000 +1.70 |
23.05 | 21.05 | 21.05 | 4,451,842 |
| 16 Oct 24 |
21.25000 -0.10 |
21.85 | 19.89 | 21.10 | 716,964 |
| 15 Oct 24 |
21.35000 +1.41 |
21.35 | 19.84 | 20.10 | 616,342 |
| 14 Oct 24 |
19.94000 +0.00 |
20.11 | 19.80 | 20.00 | 1,982,635 |
| 11 Oct 24 |
19.94000 -0.71 |
20.75 | 19.40 | 19.40 | 846,183 |
| 10 Oct 24 |
20.65000 +0.95 |
20.65 | 19.42 | 19.50 | 335,336 |
| 09 Oct 24 |
19.70000 -0.22 |
20.55 | 19.40 | 20.00 | 530,257 |
| 08 Oct 24 |
19.92000 +0.46 |
19.92 | 19.40 | 19.40 | 391,348 |
| 07 Oct 24 |
19.46000 -0.14 |
19.72 | 19.40 | 19.48 | 222,689 |
| 04 Oct 24 |
19.60000 -0.06 |
20.28 | 19.40 | 19.66 | 352,623 |
| 03 Oct 24 |
19.66000 -0.08 |
19.68 | 19.40 | 19.50 | 276,078 |
| 02 Oct 24 |
19.74000 +0.18 |
20.18 | 19.54 | 19.88 | 290,138 |
| 01 Oct 24 |
19.56000 -0.04 |
19.67 | 19.24 | 19.54 | 366,337 |
| 30 Sep 24 |
19.60000 +0.10 |
20.55 | 19.10 | 19.10 | 1,213,346 |
| 27 Sep 24 |
19.50000 -0.08 |
20.09 | 19.20 | 19.20 | 711,400 |
| 26 Sep 24 |
19.58000 -0.16 |
21.00 | 19.58 | 21.00 | 489,556 |
| 25 Sep 24 |
19.74000 +0.06 |
20.00 | 19.64 | 19.70 | 313,345 |
| 24 Sep 24 |
19.68000 -0.02 |
20.05 | 19.50 | 19.60 | 538,381 |
| 23 Sep 24 |
19.70000 -0.20 |
19.93 | 19.44 | 19.90 | 561,582 |
| 20 Sep 24 |
19.90000 -0.25 |
20.38 | 19.90 | 20.10 | 598,183 |
| 19 Sep 24 |
20.15000 -0.15 |
20.60 | 19.90 | 20.25 | 697,163 |
| 18 Sep 24 |
20.30000 -0.05 |
20.35 | 19.82 | 20.00 | 500,188 |
| 17 Sep 24 |
20.35000 -0.05 |
20.69 | 20.10 | 20.20 | 176,421 |
| 16 Sep 24 |
20.40000 -0.05 |
20.73 | 20.30 | 20.45 | 255,838 |
| 13 Sep 24 |
20.45000 -0.30 |
20.90 | 20.24 | 20.75 | 717,867 |
| 12 Sep 24 |
20.75000 -0.85 |
21.95 | 20.32 | 20.85 | 1,117,851 |
| 11 Sep 24 |
21.60000 -1.00 |
22.36 | 21.20 | 22.20 | 602,696 |
| 10 Sep 24 |
22.60000 -1.10 |
23.80 | 22.05 | 23.80 | 728,833 |
| 09 Sep 24 |
23.70000 +0.20 |
23.70 | 22.00 | 22.00 | 375,281 |
| 06 Sep 24 |
23.50000 +0.20 |
24.00 | 22.24 | 22.50 | 443,969 |
| 05 Sep 24 |
23.30000 -0.85 |
24.20 | 23.30 | 23.70 | 537,802 |
| 04 Sep 24 |
24.15000 -0.25 |
24.75 | 22.75 | 22.75 | 487,992 |
| 03 Sep 24 |
24.40000 +0.15 |
24.40 | 23.00 | 24.25 | 1,066,217 |
| 02 Sep 24 |
24.25000 +0.25 |
24.75 | 22.15 | 23.60 | 685,283 |
| 30 Aug 24 |
24.00000 +0.75 |
24.00 | 21.55 | 23.60 | 1,373,505 |
| 29 Aug 24 |
23.25000 -0.15 |
23.60 | 23.00 | 23.40 | 481,434 |
| 28 Aug 24 |
23.40000 +0.20 |
23.50 | 21.50 | 21.50 | 656,949 |
| 27 Aug 24 |
23.20000 +0.20 |
23.25 | 22.33 | 22.90 | 203,274 |
| 23 Aug 24 |
23.00000 +0.30 |
23.30 | 21.81 | 23.00 | 1,202,781 |
| 22 Aug 24 |
22.70000 -1.00 |
24.09 | 22.45 | 22.45 | 312,379 |
| 21 Aug 24 |
23.70000 -0.60 |
23.90 | 23.00 | 23.50 | 1,188,491 |
| 20 Aug 24 |
24.30000 +0.00 |
24.74 | 23.50 | 23.50 | 111,087 |
| 19 Aug 24 |
24.30000 -0.10 |
24.95 | 24.00 | 24.00 | 133,945 |
| 16 Aug 24 |
24.40000 -0.10 |
24.53 | 24.10 | 24.10 | 180,052 |
| 15 Aug 24 |
24.50000 +0.90 |
24.96 | 22.78 | 24.40 | 820,068 |
| 14 Aug 24 |
23.60000 -0.70 |
24.10 | 23.47 | 24.10 | 177,698 |
| 13 Aug 24 |
24.30000 +1.70 |
24.30 | 22.00 | 22.05 | 436,918 |
| 12 Aug 24 |
22.60000 -1.55 |
24.50 | 22.50 | 23.40 | 548,820 |
| 09 Aug 24 |
24.15000 +0.15 |
24.62 | 23.66 | 24.20 | 259,460 |
| 08 Aug 24 |
24.00000 -1.00 |
24.80 | 24.00 | 24.80 | 572,439 |
| 07 Aug 24 |
25.00000 +1.35 |
25.00 | 24.04 | 24.30 | 446,091 |
| 06 Aug 24 |
23.65000 +1.25 |
23.65 | 21.55 | 22.00 | 1,011,960 |
| 05 Aug 24 |
22.40000 -1.05 |
23.00 | 22.04 | 22.50 | 1,089,379 |
| 02 Aug 24 |
23.45000 -0.55 |
24.30 | 22.85 | 24.30 | 2,135,645 |
| 01 Aug 24 |
24.00000 -0.50 |
24.30 | 22.80 | 22.80 | 335,153 |
| 31 Jul 24 |
24.50000 -0.10 |
24.50 | 23.90 | 24.00 | 559,213 |
| 30 Jul 24 |
24.60000 +0.10 |
25.00 | 23.63 | 24.75 | 1,015,612 |
| 29 Jul 24 |
24.50000 -1.90 |
24.81 | 24.00 | 24.00 | 2,591,760 |
| 26 Jul 24 |
26.40000 +0.40 |
26.65 | 25.05 | 25.25 | 437,931 |
| 25 Jul 24 |
26.00000 +0.30 |
26.95 | 25.45 | 26.95 | 143,981 |
| 24 Jul 24 |
25.70000 -0.25 |
26.40 | 25.50 | 26.40 | 2,178,921 |
| 23 Jul 24 |
25.95000 -0.60 |
26.50 | 25.95 | 26.50 | 101,544 |
| 22 Jul 24 |
26.55000 -0.10 |
27.00 | 26.00 | 26.00 | 496,144 |
| 19 Jul 24 |
26.65000 +0.30 |
26.85 | 26.00 | 26.00 | 202,147 |
| 18 Jul 24 |
26.35000 +0.15 |
26.75 | 25.10 | 25.10 | 206,471 |
| 17 Jul 24 |
26.20000 -0.15 |
26.67 | 25.90 | 26.25 | 310,908 |
| 16 Jul 24 |
26.35000 +0.35 |
27.60 | 26.33 | 27.60 | 537,242 |
| 15 Jul 24 |
26.00000 -1.00 |
26.63 | 26.00 | 26.35 | 648,376 |
| 12 Jul 24 |
27.00000 +0.20 |
27.11 | 25.74 | 26.40 | 1,026,027 |
| 11 Jul 24 |
26.80000 +1.30 |
26.80 | 24.42 | 25.45 | 856,098 |
| 10 Jul 24 |
25.50000 +0.50 |
25.50 | 24.50 | 24.50 | 411,158 |
| 09 Jul 24 |
25.00000 +0.05 |
25.20 | 24.33 | 24.55 | 471,428 |
| 08 Jul 24 |
24.95000 +0.90 |
24.95 | 23.52 | 24.20 | 743,862 |
| 05 Jul 24 |
24.05000 +0.35 |
24.72 | 23.00 | 23.00 | 1,311,437 |
| 04 Jul 24 |
23.70000 -0.20 |
24.27 | 23.05 | 24.00 | 382,368 |
| 03 Jul 24 |
23.90000 +0.25 |
24.00 | 23.25 | 23.25 | 301,615 |
| 02 Jul 24 |
23.65000 -0.95 |
24.41 | 23.15 | 24.00 | 2,890,749 |
| 01 Jul 24 |
24.60000 -0.30 |
25.50 | 24.60 | 25.50 | 504,246 |
| 28 Jun 24 |
24.90000 -0.10 |
25.30 | 24.80 | 25.00 | 526,460 |
| 27 Jun 24 |
25.00000 -0.10 |
25.40 | 24.00 | 24.00 | 930,071 |
| 26 Jun 24 |
25.10000 -0.45 |
25.65 | 25.00 | 25.50 | 521,647 |
| 25 Jun 24 |
25.55000 -0.35 |
25.90 | 25.05 | 25.05 | 943,174 |
| 24 Jun 24 |
25.90000 -1.45 |
25.90 | 21.30 | 21.50 | 6,775,859 |
| 21 Jun 24 |
27.35000 +0.15 |
27.50 | 27.10 | 27.50 | 1,189,031 |
| 20 Jun 24 |
27.20000 +0.15 |
27.65 | 26.00 | 26.00 | 1,055,497 |
| 19 Jun 24 |
27.05000 +0.25 |
27.40 | 26.50 | 26.75 | 508,317 |
| 18 Jun 24 |
26.80000 -0.20 |
27.60 | 26.80 | 27.60 | 223,243 |
| 17 Jun 24 |
27.00000 +0.10 |
27.10 | 26.40 | 26.95 | 541,678 |
| 14 Jun 24 |
26.90000 -0.10 |
27.10 | 26.55 | 26.65 | 666,932 |
| 13 Jun 24 |
27.00000 -0.30 |
27.30 | 26.85 | 27.30 | 461,932 |
| 12 Jun 24 |
27.30000 +0.55 |
27.62 | 26.61 | 27.25 | 337,689 |
| 11 Jun 24 |
26.75000 -0.40 |
27.60 | 26.05 | 26.05 | 306,420 |
| 10 Jun 24 |
27.15000 -0.20 |
27.70 | 26.86 | 27.00 | 323,841 |
| 07 Jun 24 |
27.35000 -1.05 |
28.65 | 27.35 | 28.65 | 389,613 |
| 06 Jun 24 |
28.40000 +0.45 |
28.45 | 27.36 | 28.00 | 989,654 |
| 05 Jun 24 |
27.95000 +0.45 |
27.95 | 27.35 | 27.85 | 433,491 |
| 04 Jun 24 |
27.50000 -0.65 |
28.12 | 26.75 | 26.75 | 550,089 |
| 03 Jun 24 |
28.15000 +0.70 |
28.39 | 26.50 | 26.50 | 503,059 |
| 31 May 24 |
27.45000 -0.20 |
27.56 | 27.00 | 27.10 | 2,007,568 |
| 30 May 24 |
27.65000 -0.30 |
29.00 | 27.30 | 29.00 | 764,600 |
| 29 May 24 |
27.95000 -0.65 |
30.00 | 27.95 | 30.00 | 1,010,230 |
| 28 May 24 |
28.60000 -0.25 |
30.33 | 28.25 | 28.40 | 530,100 |
| 24 May 24 |
28.85000 +0.15 |
29.27 | 28.40 | 28.40 | 518,226 |
| 23 May 24 |
28.70000 +0.20 |
30.00 | 28.50 | 30.00 | 1,032,616 |
| 22 May 24 |
28.50000 -0.45 |
29.00 | 28.05 | 28.50 | 976,365 |
| 21 May 24 |
28.95000 +0.30 |
29.05 | 28.15 | 28.75 | 899,840 |
| 20 May 24 |
28.65000 +0.25 |
29.01 | 28.40 | 28.50 | 1,764,942 |
| 17 May 24 |
28.40000 -0.60 |
29.14 | 28.35 | 28.75 | 364,814 |
| 16 May 24 |
29.00000 -0.20 |
30.00 | 28.90 | 29.60 | 455,148 |
| 15 May 24 |
29.20000 +0.70 |
29.35 | 28.31 | 28.60 | 760,560 |
| 14 May 24 |
28.50000 +1.25 |
28.85 | 27.25 | 27.25 | 4,415,540 |
| 13 May 24 |
27.25000 -0.35 |
27.65 | 27.25 | 27.55 | 765,070 |
| 10 May 24 |
27.60000 +0.35 |
28.40 | 27.00 | 27.00 | 1,634,642 |
| 09 May 24 |
27.25000 +0.10 |
27.70 | 26.00 | 26.00 | 976,234 |
| 08 May 24 |
27.15000 +0.30 |
27.50 | 25.50 | 25.50 | 835,715 |
| 07 May 24 |
26.85000 +0.35 |
27.10 | 26.20 | 26.65 | 1,281,860 |
| 03 May 24 |
26.50000 +0.25 |
27.59 | 25.50 | 25.50 | 705,563 |
| 02 May 24 |
26.25000 -0.05 |
27.10 | 25.60 | 26.00 | 5,399,689 |
| 01 May 24 |
26.30000 +0.15 |
26.55 | 26.01 | 26.30 | 1,226,250 |
| 30 Apr 24 |
26.15000 -0.35 |
26.66 | 26.00 | 26.00 | 2,419,002 |
| 29 Apr 24 |
26.50000 -0.50 |
27.29 | 26.00 | 26.00 | 2,354,279 |
| 26 Apr 24 |
27.00000 +0.00 |
27.35 | 26.60 | 27.05 | 2,067,042 |
| 25 Apr 24 |
27.00000 -0.55 |
27.80 | 27.00 | 27.60 | 372,404 |
| 24 Apr 24 |
27.55000 -0.05 |
27.85 | 27.50 | 27.75 | 374,774 |
| 23 Apr 24 |
27.60000 +0.35 |
28.30 | 26.65 | 26.65 | 974,837 |
| 22 Apr 24 |
27.25000 +0.65 |
27.55 | 26.55 | 27.05 | 779,715 |
| 19 Apr 24 |
26.60000 -0.50 |
27.10 | 26.50 | 26.90 | 448,039 |
| 18 Apr 24 |
27.10000 +0.00 |
27.50 | 27.10 | 27.30 | 326,368 |
| 17 Apr 24 |
27.10000 -0.60 |
27.50 | 27.05 | 27.10 | 1,107,931 |
| 16 Apr 24 |
27.70000 -0.30 |
28.55 | 27.40 | 28.05 | 1,522,725 |
| 15 Apr 24 |
28.00000 +0.15 |
28.30 | 27.90 | 28.20 | 480,033 |
| 12 Apr 24 |
27.85000 -0.85 |
28.90 | 27.85 | 28.90 | 688,617 |
| 11 Apr 24 |
28.70000 +0.50 |
29.00 | 28.28 | 28.70 | 462,942 |
| 10 Apr 24 |
28.20000 -0.45 |
29.00 | 28.15 | 28.50 | 1,194,724 |
| 09 Apr 24 |
28.65000 +0.50 |
29.30 | 28.00 | 28.00 | 808,158 |
| 08 Apr 24 |
28.15000 -0.95 |
28.94 | 27.80 | 28.60 | 1,822,471 |
| 05 Apr 24 |
29.10000 +0.50 |
29.10 | 27.80 | 27.80 | 591,916 |
| 04 Apr 24 |
28.60000 +0.20 |
28.93 | 28.02 | 28.35 | 534,729 |
| 03 Apr 24 |
28.40000 +0.70 |
28.75 | 27.60 | 28.30 | 697,997 |
| 02 Apr 24 |
27.70000 -1.50 |
29.47 | 27.59 | 29.25 | 6,196,336 |
| 28 Mar 24 |
29.20000 -0.65 |
29.70 | 29.20 | 29.50 | 599,135 |
| 27 Mar 24 |
29.85000 +0.45 |
29.95 | 29.00 | 29.00 | 365,831 |
| 26 Mar 24 |
29.40000 -0.05 |
29.90 | 29.25 | 29.40 | 1,803,417 |
| 25 Mar 24 |
29.45000 -0.25 |
29.75 | 29.30 | 29.30 | 522,424 |
| 22 Mar 24 |
29.70000 +0.20 |
30.05 | 29.60 | 29.80 | 483,847 |
| 21 Mar 24 |
29.50000 -0.15 |
30.00 | 29.45 | 29.95 | 1,329,637 |
| 20 Mar 24 |
29.65000 +0.60 |
29.90 | 28.75 | 29.00 | 514,982 |
| 19 Mar 24 |
29.05000 +0.15 |
29.30 | 28.55 | 29.00 | 750,418 |
| 18 Mar 24 |
28.90000 -0.05 |
29.40 | 28.90 | 29.40 | 766,961 |
| 15 Mar 24 |
28.95000 +0.10 |
29.25 | 28.67 | 29.25 | 736,675 |
| 14 Mar 24 |
28.85000 +0.45 |
29.95 | 28.20 | 29.95 | 4,380,064 |
| 13 Mar 24 |
28.40000 -1.40 |
29.60 | 28.40 | 29.60 | 517,084 |
| 12 Mar 24 |
29.80000 -0.20 |
30.00 | 29.80 | 30.00 | 627,451 |
| 11 Mar 24 |
30.00000 -0.15 |
30.00 | 29.80 | 29.85 | 923,833 |
| 08 Mar 24 |
30.15000 +0.35 |
30.15 | 29.57 | 29.65 | 539,372 |
| 07 Mar 24 |
29.80000 -0.60 |
30.50 | 29.70 | 29.80 | 969,751 |
| 06 Mar 24 |
30.40000 +0.40 |
30.85 | 29.30 | 29.30 | 1,861,745 |
| 05 Mar 24 |
30.00000 -0.05 |
30.00 | 27.58 | 29.00 | 4,495,393 |
| 04 Mar 24 |
30.05000 -1.00 |
31.15 | 30.05 | 30.25 | 3,064,654 |
| 01 Mar 24 |
31.05000 +0.05 |
31.50 | 30.74 | 31.40 | 1,544,866 |
| 29 Feb 24 |
31.00000 +0.30 |
31.80 | 30.72 | 30.95 | 1,662,750 |
| 28 Feb 24 |
30.70000 -1.20 |
31.38 | 30.00 | 30.40 | 369,148 |
| 27 Feb 24 |
31.90000 +0.15 |
32.00 | 31.47 | 31.75 | 414,380 |
| 26 Feb 24 |
31.75000 +0.25 |
31.80 | 31.20 | 31.80 | 545,177 |
| 23 Feb 24 |
31.50000 -0.50 |
32.30 | 31.38 | 32.20 | 510,449 |
| 22 Feb 24 |
32.00000 +0.70 |
33.00 | 30.85 | 31.10 | 934,688 |
| 21 Feb 24 |
31.30000 -1.25 |
32.60 | 31.30 | 31.95 | 474,610 |
| 20 Feb 24 |
32.55000 -0.30 |
33.00 | 32.00 | 32.70 | 689,018 |
| 19 Feb 24 |
32.85000 +0.25 |
32.85 | 31.71 | 32.55 | 390,350 |
| 16 Feb 24 |
32.60000 +0.95 |
32.75 | 31.60 | 31.65 | 276,329 |
| 15 Feb 24 |
31.65000 +1.60 |
31.85 | 30.17 | 30.30 | 411,900 |
| 14 Feb 24 |
30.05000 +0.00 |
30.30 | 29.90 | 29.90 | 236,158 |
| 13 Feb 24 |
30.05000 -0.75 |
30.81 | 29.93 | 30.65 | 301,160 |
| 12 Feb 24 |
30.80000 -0.40 |
31.40 | 30.70 | 31.20 | 293,013 |
| 09 Feb 24 |
31.20000 -0.30 |
31.45 | 30.65 | 31.00 | 885,403 |
| 08 Feb 24 |
31.50000 -0.05 |
32.00 | 31.27 | 31.85 | 418,639 |
| 07 Feb 24 |
31.55000 -0.60 |
32.60 | 31.30 | 31.50 | 671,018 |
| 06 Feb 24 |
32.15000 -0.10 |
32.80 | 31.50 | 32.05 | 308,228 |
| 05 Feb 24 |
32.25000 -0.40 |
32.75 | 31.70 | 32.50 | 410,421 |
| 02 Feb 24 |
32.65000 +1.05 |
32.95 | 31.16 | 32.00 | 422,126 |
| 01 Feb 24 |
31.60000 -1.25 |
33.15 | 31.60 | 33.00 | 505,826 |
| 31 Jan 24 |
32.85000 -0.60 |
34.16 | 32.75 | 33.85 | 698,701 |
| 30 Jan 24 |
33.45000 +0.20 |
34.00 | 32.84 | 33.50 | 262,885 |
| 29 Jan 24 |
33.25000 +0.65 |
33.75 | 31.27 | 32.40 | 770,835 |
| 26 Jan 24 |
32.60000 +0.40 |
33.00 | 32.10 | 32.45 | 350,443 |
| 25 Jan 24 |
32.20000 +0.20 |
32.50 | 31.10 | 32.00 | 123,732 |
| 24 Jan 24 |
32.00000 -0.25 |
32.17 | 31.95 | 32.15 | 86,110 |
| 23 Jan 24 |
32.25000 +0.40 |
33.00 | 31.55 | 32.00 | 251,314 |
| 22 Jan 24 |
31.85000 +0.45 |
32.00 | 31.14 | 31.45 | 204,802 |
| 19 Jan 24 |
31.40000 +0.00 |
31.50 | 30.40 | 31.50 | 258,009 |
| 18 Jan 24 |
31.40000 +0.70 |
31.65 | 30.49 | 30.80 | 234,407 |
| 17 Jan 24 |
30.70000 -1.05 |
31.62 | 30.30 | 31.45 | 488,069 |
| 16 Jan 24 |
31.75000 -0.30 |
32.30 | 31.65 | 32.00 | 152,343 |
| 15 Jan 24 |
32.05000 +0.10 |
33.40 | 31.75 | 33.40 | 370,958 |
| 12 Jan 24 |
31.95000 +0.55 |
32.40 | 31.40 | 32.10 | 385,955 |
| 11 Jan 24 |
31.40000 -1.05 |
32.65 | 31.25 | 32.15 | 314,659 |
| 10 Jan 24 |
32.45000 +0.00 |
32.50 | 31.65 | 32.00 | 688,269 |
| 09 Jan 24 |
32.45000 +0.30 |
33.27 | 32.20 | 32.90 | 295,440 |
| 08 Jan 24 |
32.15000 +0.15 |
32.64 | 31.15 | 32.50 | 628,677 |
| 05 Jan 24 |
32.00000 +0.25 |
32.00 | 31.15 | 32.00 | 284,240 |
| 04 Jan 24 |
31.75000 -0.20 |
33.50 | 31.00 | 33.50 | 538,782 |
| 03 Jan 24 |
31.95000 -1.05 |
32.52 | 31.80 | 32.35 | 388,033 |
| 02 Jan 24 |
33.00000 -0.40 |
33.55 | 32.40 | 32.85 | 388,780 |
| 29 Dec 23 |
33.40000 -0.10 |
33.75 | 33.33 | 33.75 | 64,447 |
| 28 Dec 23 |
33.50000 -0.75 |
34.40 | 32.45 | 34.40 | 318,187 |
| 27 Dec 23 |
34.25000 +0.20 |
34.50 | 33.00 | 33.10 | 148,423 |
| 22 Dec 23 |
34.05000 +0.35 |
34.17 | 33.55 | 33.55 | 79,930 |
| 21 Dec 23 |
33.70000 -0.65 |
34.00 | 32.94 | 34.00 | 142,163 |
| 20 Dec 23 |
34.35000 +1.35 |
34.35 | 33.09 | 34.00 | 541,531 |
| 19 Dec 23 |
33.00000 -0.60 |
34.00 | 33.00 | 34.00 | 112,862 |
| 18 Dec 23 |
33.60000 +0.80 |
33.90 | 32.05 | 33.00 | 674,362 |
| 15 Dec 23 |
32.80000 +1.95 |
33.18 | 30.72 | 30.95 | 1,477,959 |
| 14 Dec 23 |
30.85000 +0.50 |
31.00 | 28.85 | 29.75 | 794,406 |
| 13 Dec 23 |
30.35000 -0.05 |
30.60 | 29.62 | 30.60 | 803,012 |
| 12 Dec 23 |
30.40000 +1.00 |
30.40 | 29.15 | 30.40 | 848,611 |
| 11 Dec 23 |
29.40000 -0.30 |
30.45 | 28.30 | 28.30 | 730,458 |
| 08 Dec 23 |
29.70000 +0.25 |
30.70 | 28.83 | 30.70 | 190,467 |
| 07 Dec 23 |
29.45000 -0.80 |
30.25 | 29.00 | 30.25 | 481,773 |
| 06 Dec 23 |
30.25000 +0.95 |
30.30 | 28.68 | 29.50 | 521,132 |
| 05 Dec 23 |
29.30000 +0.10 |
29.30 | 28.47 | 29.30 | 182,870 |
| 04 Dec 23 |
29.20000 +0.20 |
29.60 | 28.50 | 29.20 | 305,514 |
| 01 Dec 23 |
29.00000 +0.60 |
29.02 | 28.20 | 28.20 | 12,957,035 |
| 30 Nov 23 |
28.40000 -2.10 |
30.00 | 28.35 | 29.80 | 1,568,502 |
| 29 Nov 23 |
30.50000 +1.25 |
30.65 | 28.65 | 29.20 | 1,189,280 |
| 28 Nov 23 |
29.25000 -0.15 |
29.45 | 28.80 | 28.80 | 637,575 |
| 27 Nov 23 |
29.40000 +0.10 |
29.70 | 28.75 | 29.35 | 388,110 |
| 24 Nov 23 |
29.30000 +0.25 |
29.30 | 28.70 | 29.25 | 340,079 |
| 23 Nov 23 |
29.05000 +0.45 |
30.05 | 28.25 | 28.25 | 432,866 |
| 22 Nov 23 |
28.60000 +0.00 |
28.61 | 28.20 | 28.30 | 334,704 |
| 21 Nov 23 |
28.60000 +0.15 |
28.95 | 27.70 | 28.30 | 358,731 |
| 20 Nov 23 |
28.45000 -0.60 |
29.45 | 28.00 | 28.00 | 232,988 |
| 17 Nov 23 |
29.05000 -0.15 |
29.55 | 28.00 | 28.00 | 421,867 |
| 16 Nov 23 |
29.20000 -0.60 |
30.50 | 29.15 | 30.00 | 842,048 |
| 15 Nov 23 |
29.80000 -0.30 |
30.60 | 29.60 | 30.05 | 1,519,148 |
| 14 Nov 23 |
30.10000 +1.80 |
30.70 | 27.40 | 27.40 | 779,371 |
| 13 Nov 23 |
28.30000 -0.15 |
28.50 | 27.50 | 27.50 | 503,553 |
| 10 Nov 23 |
28.45000 -0.20 |
28.60 | 28.05 | 28.60 | 578,581 |
| 09 Nov 23 |
28.65000 +0.00 |
28.90 | 28.30 | 28.45 | 554,215 |
| 08 Nov 23 |
28.65000 +0.10 |
29.05 | 28.40 | 29.00 | 444,759 |
| 07 Nov 23 |
28.55000 +0.55 |
29.00 | 27.50 | 28.00 | 9,020,686 |
| 06 Nov 23 |
28.00000 -0.50 |
28.60 | 27.70 | 28.25 | 750,300 |
| 03 Nov 23 |
28.50000 +0.25 |
28.95 | 27.65 | 28.20 | 1,324,929 |
| 02 Nov 23 |
28.25000 +0.35 |
28.90 | 26.75 | 27.65 | 513,248 |
| 01 Nov 23 |
27.90000 +0.70 |
28.45 | 26.55 | 27.00 | 652,959 |
| 31 Oct 23 |
27.20000 +0.10 |
27.60 | 26.30 | 26.80 | 906,782 |
| 30 Oct 23 |
27.10000 -0.50 |
28.25 | 26.95 | 26.95 | 698,834 |
| 27 Oct 23 |
27.60000 +0.05 |
27.60 | 26.88 | 27.10 | 1,453,523 |
| 26 Oct 23 |
27.55000 -0.85 |
28.50 | 27.30 | 28.30 | 829,241 |
| 25 Oct 23 |
28.40000 -0.30 |
28.92 | 28.05 | 28.55 | 403,684 |
| 24 Oct 23 |
28.70000 -0.25 |
29.00 | 28.50 | 28.60 | 580,161 |
| 23 Oct 23 |
28.95000 -0.05 |
29.30 | 27.70 | 28.90 | 535,729 |
| 20 Oct 23 |
29.00000 -1.35 |
30.00 | 29.00 | 30.00 | 2,912,740 |
| 19 Oct 23 |
30.35000 -0.40 |
30.75 | 30.05 | 30.50 | 219,219 |
| 18 Oct 23 |
30.75000 -0.60 |
32.17 | 30.30 | 31.05 | 734,928 |
| 17 Oct 23 |
31.35000 -0.25 |
32.00 | 31.20 | 31.20 | 283,613 |
| 16 Oct 23 |
31.60000 -0.85 |
32.20 | 31.22 | 31.35 | 396,742 |
| 13 Oct 23 |
32.45000 +1.45 |
32.50 | 29.44 | 30.75 | 2,601,812 |
| 12 Oct 23 |
31.00000 -3.00 |
31.30 | 25.35 | 29.50 | 3,227,950 |
| 11 Oct 23 |
34.00000 -1.60 |
35.40 | 33.95 | 34.95 | 7,983,077 |
| 10 Oct 23 |
35.60000 +0.95 |
35.65 | 33.85 | 34.80 | 302,906 |
| 09 Oct 23 |
34.65000 +0.00 |
34.95 | 34.10 | 34.10 | 986,035 |
| 06 Oct 23 |
34.65000 -0.45 |
35.70 | 34.40 | 34.45 | 383,867 |
| 05 Oct 23 |
35.10000 -0.10 |
35.60 | 34.34 | 35.15 | 187,185 |
| 04 Oct 23 |
35.20000 +0.20 |
35.25 | 34.20 | 34.65 | 725,249 |
| 03 Oct 23 |
35.00000 -0.50 |
35.50 | 33.90 | 34.95 | 662,361 |
| 02 Oct 23 |
35.50000 -0.55 |
36.75 | 35.50 | 35.55 | 317,395 |
| 29 Sep 23 |
36.05000 +0.30 |
36.46 | 35.20 | 35.50 | 601,649 |
| 28 Sep 23 |
35.75000 -0.70 |
36.90 | 34.85 | 35.50 | 670,531 |
| 27 Sep 23 |
36.45000 -1.10 |
37.70 | 36.35 | 37.70 | 549,765 |
| 26 Sep 23 |
37.55000 -0.45 |
39.36 | 37.50 | 38.20 | 442,130 |
| 25 Sep 23 |
38.00000 +0.30 |
38.20 | 35.70 | 37.70 | 893,435 |
| 22 Sep 23 |
37.70000 +0.25 |
38.50 | 36.20 | 36.20 | 753,470 |
| 21 Sep 23 |
37.45000 +1.10 |
37.70 | 35.49 | 36.00 | 1,682,487 |
| 20 Sep 23 |
36.35000 +0.00 |
36.90 | 34.80 | 36.00 | 316,683 |
| 19 Sep 23 |
36.35000 -0.45 |
36.60 | 35.55 | 36.20 | 395,747 |
| 18 Sep 23 |
36.80000 -0.15 |
37.40 | 36.30 | 36.50 | 474,960 |
| 15 Sep 23 |
36.95000 +0.60 |
36.95 | 34.65 | 35.85 | 1,067,235 |
| 14 Sep 23 |
36.35000 +1.30 |
36.35 | 33.50 | 33.50 | 635,813 |
| 13 Sep 23 |
35.05000 +0.05 |
35.20 | 34.30 | 34.65 | 775,440 |
| 12 Sep 23 |
35.00000 +0.40 |
35.00 | 33.55 | 34.45 | 392,512 |
| 11 Sep 23 |
34.60000 -0.40 |
35.35 | 33.50 | 33.50 | 226,600 |
| 08 Sep 23 |
35.00000 +0.85 |
35.00 | 33.80 | 34.05 | 288,558 |
| 07 Sep 23 |
34.15000 -0.30 |
34.15 | 33.50 | 33.50 | 184,307 |
| 06 Sep 23 |
34.45000 +0.30 |
34.70 | 33.60 | 33.95 | 615,085 |
| 05 Sep 23 |
34.15000 -0.60 |
34.55 | 33.55 | 33.55 | 357,615 |
| 04 Sep 23 |
34.75000 -0.20 |
35.40 | 34.10 | 34.10 | 1,184,294 |
| 01 Sep 23 |
34.95000 +1.25 |
35.15 | 34.00 | 34.00 | 661,817 |
| 31 Aug 23 |
33.70000 -0.50 |
34.20 | 33.70 | 33.95 | 711,413 |
| 30 Aug 23 |
34.20000 -0.40 |
34.60 | 33.82 | 34.05 | 405,857 |
| 29 Aug 23 |
34.60000 +1.80 |
35.00 | 32.00 | 32.90 | 662,804 |
| 25 Aug 23 |
32.80000 -0.05 |
33.55 | 32.20 | 32.50 | 390,728 |
| 24 Aug 23 |
32.85000 +0.60 |
33.55 | 32.07 | 32.20 | 609,831 |
| 23 Aug 23 |
32.25000 +0.25 |
32.40 | 31.50 | 31.50 | 280,832 |
| 22 Aug 23 |
32.00000 +0.35 |
32.10 | 31.60 | 32.00 | 323,562 |
| 21 Aug 23 |
31.65000 -0.80 |
32.80 | 31.60 | 32.80 | 636,017 |
| 18 Aug 23 |
32.45000 -0.60 |
34.50 | 32.45 | 32.55 | 343,249 |
| 17 Aug 23 |
33.05000 -0.15 |
33.25 | 32.65 | 32.70 | 517,849 |
| 16 Aug 23 |
33.20000 -1.30 |
34.65 | 32.55 | 34.00 | 427,247 |
| 15 Aug 23 |
34.50000 +0.85 |
34.61 | 33.60 | 33.60 | 1,674,808 |
| 14 Aug 23 |
33.65000 +0.75 |
34.20 | 32.55 | 34.00 | 1,338,704 |
| 11 Aug 23 |
32.90000 +0.00 |
33.85 | 32.63 | 33.00 | 2,207,059 |
| 10 Aug 23 |
32.90000 +1.95 |
33.25 | 31.00 | 31.00 | 1,314,572 |
| 09 Aug 23 |
30.95000 +1.15 |
31.70 | 29.82 | 30.00 | 2,340,352 |
| 08 Aug 23 |
29.80000 +1.25 |
30.00 | 28.15 | 28.55 | 1,478,439 |
| 07 Aug 23 |
28.55000 -0.05 |
28.55 | 28.15 | 28.40 | 421,196 |
| 04 Aug 23 |
28.60000 +0.30 |
28.60 | 28.06 | 28.25 | 337,131 |
| 03 Aug 23 |
28.30000 -0.35 |
28.75 | 28.10 | 28.75 | 368,030 |
| 02 Aug 23 |
28.65000 -0.30 |
29.00 | 28.36 | 28.50 | 272,524 |
| 01 Aug 23 |
28.95000 +0.00 |
29.10 | 28.39 | 29.00 | 662,395 |
| 31 Jul 23 |
28.95000 -0.15 |
30.05 | 28.15 | 28.95 | 1,066,277 |
| 28 Jul 23 |
29.10000 -0.60 |
29.70 | 27.85 | 29.45 | 674,244 |
| 27 Jul 23 |
29.70000 +0.00 |
29.90 | 29.45 | 29.65 | 665,621 |
| 26 Jul 23 |
29.70000 -0.10 |
29.96 | 29.35 | 29.60 | 1,194,539 |
| 25 Jul 23 |
29.80000 +0.00 |
30.00 | 29.55 | 30.00 | 420,485 |
| 24 Jul 23 |
29.80000 -0.75 |
30.50 | 29.50 | 30.00 | 589,641 |
| 21 Jul 23 |
30.55000 -0.85 |
31.29 | 30.30 | 31.00 | 399,529 |
| 20 Jul 23 |
31.40000 +0.00 |
32.70 | 30.75 | 30.75 | 588,858 |
| 19 Jul 23 |
31.40000 +1.70 |
32.50 | 30.00 | 30.00 | 3,969,312 |
| 18 Jul 23 |
29.70000 -0.65 |
30.50 | 29.65 | 30.35 | 1,098,476 |
| 17 Jul 23 |
30.35000 -0.15 |
30.75 | 29.30 | 30.50 | 399,362 |
| 14 Jul 23 |
30.50000 -1.15 |
31.78 | 30.25 | 31.70 | 1,707,169 |
| 13 Jul 23 |
31.65000 +1.30 |
31.95 | 30.05 | 30.95 | 1,279,263 |
| 12 Jul 23 |
30.35000 +0.75 |
30.50 | 29.40 | 29.65 | 1,451,946 |
| 11 Jul 23 |
29.60000 +0.65 |
29.85 | 28.35 | 28.35 | 1,035,527 |
| 10 Jul 23 |
28.95000 +0.15 |
29.05 | 28.27 | 28.75 | 732,486 |
| 07 Jul 23 |
28.80000 +0.00 |
28.88 | 28.00 | 28.60 | 2,948,126 |
| 06 Jul 23 |
28.80000 -0.80 |
30.45 | 28.70 | 29.80 | 3,155,287 |
| 05 Jul 23 |
29.60000 -4.90 |
32.00 | 29.60 | 32.00 | 11,589,338 |
| 04 Jul 23 |
34.50000 +0.00 |
34.70 | 33.70 | 34.70 | 1,212,251 |
| 03 Jul 23 |
34.50000 -0.15 |
35.50 | 33.05 | 33.05 | 488,615 |
| 30 Jun 23 |
34.65000 -0.10 |
35.25 | 34.29 | 34.50 | 1,788,114 |
| 29 Jun 23 |
34.75000 +0.10 |
34.85 | 34.50 | 34.50 | 334,676 |
| 28 Jun 23 |
34.65000 +0.75 |
35.55 | 34.07 | 35.55 | 450,986 |
| 27 Jun 23 |
33.90000 -0.35 |
34.60 | 33.50 | 34.60 | 1,675,963 |
| 26 Jun 23 |
34.25000 +0.15 |
35.10 | 33.50 | 34.05 | 365,618 |
| 23 Jun 23 |
34.10000 -1.40 |
35.40 | 34.10 | 35.05 | 319,667 |
| 22 Jun 23 |
35.50000 -0.30 |
35.80 | 35.05 | 35.55 | 602,489 |
| 21 Jun 23 |
35.80000 +1.10 |
36.25 | 34.10 | 34.85 | 3,795,551 |
| 20 Jun 23 |
34.70000 -0.80 |
37.00 | 34.60 | 37.00 | 4,040,836 |
| 19 Jun 23 |
35.50000 -1.10 |
36.95 | 35.50 | 36.45 | 753,057 |
| 16 Jun 23 |
36.60000 -0.70 |
37.50 | 36.50 | 37.50 | 958,511 |
| 15 Jun 23 |
37.30000 +0.00 |
37.30 | 36.75 | 37.10 | 10,241,623 |
| 14 Jun 23 |
37.30000 +0.10 |
37.85 | 36.71 | 37.20 | 229,178 |
| 13 Jun 23 |
37.20000 -0.90 |
37.90 | 36.60 | 37.65 | 10,038,902 |
| 12 Jun 23 |
38.10000 +0.55 |
38.15 | 37.00 | 37.95 | 249,988 |
| 09 Jun 23 |
37.55000 -1.25 |
38.05 | 37.15 | 37.15 | 231,523 |
| 08 Jun 23 |
38.80000 +0.95 |
39.25 | 37.65 | 37.75 | 647,016 |
| 07 Jun 23 |
37.85000 +0.25 |
39.00 | 36.60 | 39.00 | 837,756 |
| 06 Jun 23 |
37.60000 +0.15 |
38.38 | 37.20 | 37.80 | 685,625 |
| 05 Jun 23 |
37.45000 -1.55 |
39.25 | 37.07 | 39.00 | 549,563 |
| 02 Jun 23 |
39.00000 +0.25 |
39.00 | 38.35 | 38.70 | 643,553 |
| 01 Jun 23 |
38.75000 -1.15 |
41.40 | 38.40 | 39.25 | 717,125 |
| 31 May 23 |
39.90000 -1.25 |
41.15 | 39.85 | 40.75 | 938,435 |
| 30 May 23 |
41.15000 -0.30 |
42.00 | 40.80 | 42.00 | 746,342 |
| 26 May 23 |
41.45000 +0.05 |
42.00 | 41.45 | 42.00 | 203,521 |
| 25 May 23 |
41.40000 -0.60 |
42.25 | 41.40 | 42.00 | 775,657 |
| 24 May 23 |
42.00000 +0.00 |
42.10 | 41.00 | 42.00 | 1,592,117 |
| 23 May 23 |
42.00000 +0.50 |
42.00 | 41.10 | 41.50 | 708,975 |
| 22 May 23 |
41.50000 +0.25 |
43.60 | 40.75 | 41.25 | 528,389 |
| 19 May 23 |
41.25000 -0.10 |
41.40 | 41.00 | 41.35 | 624,798 |
| 18 May 23 |
41.35000 +0.25 |
42.00 | 40.80 | 41.25 | 316,726 |
| 17 May 23 |
41.10000 -1.30 |
42.65 | 40.94 | 42.65 | 299,378 |
| 16 May 23 |
42.40000 -0.95 |
43.53 | 42.40 | 43.00 | 2,362,510 |
| 15 May 23 |
43.35000 +0.35 |
43.35 | 42.10 | 42.10 | 819,702 |
| 12 May 23 |
43.00000 +0.20 |
43.70 | 42.41 | 43.70 | 754,356 |
| 11 May 23 |
42.80000 +0.00 |
43.00 | 42.35 | 42.80 | 923,809 |
| 10 May 23 |
42.80000 -0.20 |
43.25 | 42.69 | 43.10 | 1,291,364 |
| 09 May 23 |
43.00000 -0.25 |
43.95 | 42.85 | 43.95 | 556,646 |
| 05 May 23 |
43.25000 +0.45 |
43.95 | 42.20 | 43.95 | 583,644 |
| 04 May 23 |
42.80000 -1.20 |
44.00 | 42.15 | 44.00 | 852,836 |
| 03 May 23 |
44.00000 +0.25 |
44.00 | 43.19 | 43.75 | 283,879 |
| 02 May 23 |
43.75000 -0.70 |
45.38 | 43.43 | 44.00 | 742,777 |
| 28 Apr 23 |
44.45000 +1.40 |
44.75 | 42.00 | 43.15 | 1,079,878 |
| 27 Apr 23 |
43.05000 +0.65 |
43.05 | 41.80 | 41.80 | 710,760 |
| 26 Apr 23 |
42.40000 +0.20 |
42.40 | 41.15 | 41.95 | 980,201 |
| 25 Apr 23 |
42.20000 +0.20 |
42.25 | 40.60 | 41.05 | 1,912,252 |
| 24 Apr 23 |
42.00000 -0.35 |
42.70 | 41.00 | 41.00 | 370,987 |
| 21 Apr 23 |
42.35000 +0.95 |
42.35 | 41.30 | 42.10 | 1,472,357 |
| 20 Apr 23 |
41.40000 -0.75 |
43.00 | 40.35 | 42.50 | 1,739,865 |
| 19 Apr 23 |
42.15000 +0.15 |
42.28 | 41.42 | 42.05 | 3,378,328 |
| 18 Apr 23 |
42.00000 +0.10 |
42.85 | 41.71 | 42.20 | 1,766,683 |
| 17 Apr 23 |
41.90000 +0.00 |
42.75 | 39.90 | 39.90 | 2,000,314 |
| 14 Apr 23 |
41.90000 -0.25 |
42.50 | 41.25 | 41.25 | 402,833 |
| 13 Apr 23 |
42.15000 +1.20 |
42.15 | 40.00 | 40.00 | 727,976 |
| 12 Apr 23 |
40.95000 -0.80 |
42.04 | 40.95 | 41.00 | 816,150 |
| 11 Apr 23 |
41.75000 -0.75 |
42.60 | 41.00 | 42.10 | 958,607 |
| 06 Apr 23 |
42.50000 -0.05 |
42.75 | 42.10 | 42.65 | 667,614 |
| 05 Apr 23 |
42.55000 -1.55 |
44.00 | 42.55 | 44.00 | 1,224,719 |
| 04 Apr 23 |
44.10000 +0.10 |
45.30 | 43.67 | 43.95 | 2,043,090 |
| 03 Apr 23 |
44.00000 +0.60 |
44.20 | 43.01 | 43.05 | 1,623,271 |
| 31 Mar 23 |
43.40000 +0.90 |
43.50 | 42.00 | 42.50 | 2,222,876 |
| 30 Mar 23 |
42.50000 +0.75 |
42.57 | 40.55 | 40.55 | 1,136,601 |
| 29 Mar 23 |
41.75000 +1.15 |
41.75 | 39.69 | 40.50 | 1,257,901 |
| 28 Mar 23 |
40.60000 -0.60 |
41.50 | 39.90 | 40.55 | 514,055 |
| 27 Mar 23 |
41.20000 +0.15 |
41.60 | 40.35 | 41.60 | 632,954 |
| 24 Mar 23 |
41.05000 -0.55 |
41.66 | 40.70 | 41.30 | 1,194,835 |
| 23 Mar 23 |
41.60000 +0.15 |
41.70 | 40.50 | 40.50 | 650,534 |
| 22 Mar 23 |
41.45000 +0.00 |
42.00 | 40.45 | 41.30 | 980,557 |
| 21 Mar 23 |
41.45000 +0.55 |
41.45 | 39.50 | 40.00 | 849,437 |
| 20 Mar 23 |
40.90000 +1.15 |
41.21 | 39.00 | 39.05 | 764,960 |
| 17 Mar 23 |
39.75000 +0.25 |
40.60 | 39.32 | 39.95 | 4,618,871 |
| 16 Mar 23 |
39.50000 +0.15 |
40.20 | 38.94 | 39.35 | 546,808 |
| 15 Mar 23 |
39.35000 -1.30 |
40.95 | 38.60 | 39.20 | 1,518,355 |
| 14 Mar 23 |
40.65000 +1.55 |
41.00 | 38.55 | 38.80 | 732,895 |
| 13 Mar 23 |
39.10000 +0.05 |
39.60 | 37.40 | 37.40 | 1,003,872 |
| 10 Mar 23 |
39.05000 -0.95 |
39.52 | 38.40 | 38.40 | 841,694 |
| 09 Mar 23 |
40.00000 +0.05 |
40.40 | 39.05 | 40.40 | 1,908,047 |
| 08 Mar 23 |
39.95000 -2.05 |
40.10 | 37.50 | 40.00 | 4,066,243 |
| 07 Mar 23 |
42.00000 +0.00 |
42.25 | 39.60 | 42.15 | 2,198,069 |
| 06 Mar 23 |
42.00000 +0.45 |
42.10 | 40.00 | 40.00 | 424,677 |
| 03 Mar 23 |
41.55000 -0.45 |
42.05 | 41.15 | 41.90 | 334,904 |
| 02 Mar 23 |
42.00000 -0.15 |
42.45 | 39.60 | 42.15 | 320,914 |
| 01 Mar 23 |
42.15000 -0.35 |
42.50 | 39.60 | 42.10 | 3,265,299 |
| 28 Feb 23 |
42.50000 +0.40 |
42.50 | 40.92 | 41.95 | 1,732,533 |
| 27 Feb 23 |
42.10000 +0.30 |
42.50 | 40.58 | 41.00 | 730,518 |
| 24 Feb 23 |
41.80000 +1.15 |
42.00 | 40.40 | 40.70 | 779,723 |
| 23 Feb 23 |
40.65000 +0.45 |
40.93 | 39.62 | 40.40 | 1,270,638 |
| 22 Feb 23 |
40.20000 -1.35 |
41.70 | 40.15 | 41.70 | 850,340 |
| 21 Feb 23 |
41.55000 +0.00 |
42.40 | 40.80 | 40.80 | 1,179,325 |
| 20 Feb 23 |
41.55000 -0.45 |
42.35 | 40.95 | 42.00 | 1,247,167 |
| 17 Feb 23 |
42.00000 -0.55 |
43.27 | 40.80 | 40.80 | 6,111,677 |
| 16 Feb 23 |
42.55000 -0.80 |
43.20 | 40.70 | 43.20 | 420,616 |
| 15 Feb 23 |
43.35000 +1.15 |
43.35 | 39.55 | 42.45 | 2,557,196 |
| 14 Feb 23 |
42.20000 +0.20 |
42.55 | 41.50 | 42.15 | 2,447,474 |
| 13 Feb 23 |
42.00000 +0.50 |
42.20 | 39.20 | 41.70 | 2,010,154 |
| 10 Feb 23 |
41.50000 +1.35 |
42.09 | 39.70 | 40.00 | 6,941,061 |
| 09 Feb 23 |
40.15000 +1.65 |
40.15 | 38.10 | 38.90 | 2,842,198 |
| 08 Feb 23 |
38.50000 +1.10 |
39.00 | 37.74 | 37.95 | 2,616,692 |
| 07 Feb 23 |
37.40000 -0.50 |
38.50 | 37.30 | 38.00 | 707,981 |
| 06 Feb 23 |
37.90000 +0.10 |
38.00 | 37.15 | 37.70 | 866,306 |
| 03 Feb 23 |
37.80000 +0.20 |
37.95 | 36.70 | 37.40 | 1,264,229 |
| 02 Feb 23 |
37.60000 +0.70 |
37.80 | 36.90 | 37.50 | 1,519,291 |
| 01 Feb 23 |
36.90000 +1.95 |
37.00 | 34.65 | 34.65 | 3,301,773 |
| 31 Jan 23 |
34.95000 -0.35 |
35.75 | 34.70 | 35.45 | 913,612 |
| 30 Jan 23 |
35.30000 +0.45 |
35.45 | 32.10 | 34.50 | 360,475 |
| 27 Jan 23 |
34.85000 +0.60 |
34.95 | 31.90 | 33.80 | 310,658 |
| 26 Jan 23 |
34.25000 +0.65 |
34.84 | 33.86 | 34.05 | 263,943 |
| 25 Jan 23 |
33.60000 -0.30 |
34.30 | 32.67 | 34.15 | 908,147 |
| 24 Jan 23 |
33.90000 +0.00 |
34.50 | 32.30 | 34.10 | 1,628,342 |
| 23 Jan 23 |
33.90000 -0.30 |
34.45 | 31.90 | 33.40 | 229,169 |
| 20 Jan 23 |
34.20000 +0.05 |
34.23 | 33.74 | 34.15 | 562,189 |
| 19 Jan 23 |
34.15000 +0.45 |
34.15 | 33.46 | 34.00 | 411,566 |
| 18 Jan 23 |
33.70000 -0.40 |
34.55 | 33.50 | 34.05 | 864,469 |
| 17 Jan 23 |
34.10000 -0.30 |
35.00 | 33.40 | 33.40 | 720,424 |
| 16 Jan 23 |
34.40000 -0.60 |
36.90 | 34.40 | 34.65 | 1,864,116 |
| 13 Jan 23 |
35.00000 +0.30 |
35.00 | 34.55 | 34.80 | 888,295 |
| 12 Jan 23 |
34.70000 +1.40 |
34.75 | 33.35 | 33.90 | 1,007,474 |
| 11 Jan 23 |
33.30000 +0.95 |
33.75 | 32.00 | 33.00 | 5,426,991 |
| 10 Jan 23 |
32.35000 +1.10 |
32.45 | 30.95 | 31.00 | 1,712,799 |
| 09 Jan 23 |
31.25000 +0.40 |
31.45 | 30.75 | 30.85 | 535,033 |
| 06 Jan 23 |
30.85000 +0.45 |
31.80 | 30.03 | 31.80 | 321,986 |
| 05 Jan 23 |
30.40000 +0.60 |
31.40 | 29.62 | 30.20 | 486,006 |
| 04 Jan 23 |
29.80000 +0.60 |
30.50 | 29.20 | 30.35 | 347,519 |
| 03 Jan 23 |
29.20000 -0.40 |
31.60 | 28.73 | 30.50 | 1,657,817 |
| 30 Dec 22 |
29.60000 -0.40 |
32.40 | 29.60 | 31.35 | 144,027 |
| 29 Dec 22 |
30.00000 +0.50 |
30.30 | 29.10 | 29.10 | 220,837 |
| 28 Dec 22 |
29.50000 -0.80 |
31.70 | 29.25 | 29.75 | 214,060 |
| 23 Dec 22 |
30.30000 +0.80 |
30.30 | 29.85 | 29.90 | 157,637 |
| 22 Dec 22 |
29.50000 -0.25 |
30.75 | 29.40 | 29.95 | 249,709 |
| 21 Dec 22 |
29.75000 +0.50 |
30.73 | 29.30 | 29.70 | 256,187 |
| 20 Dec 22 |
29.25000 +0.25 |
29.65 | 29.00 | 29.25 | 163,780 |
| 19 Dec 22 |
29.00000 +0.15 |
29.35 | 28.75 | 28.90 | 668,700 |
| 16 Dec 22 |
28.85000 -0.90 |
30.45 | 28.50 | 30.30 | 558,204 |
| 15 Dec 22 |
29.75000 +0.55 |
30.00 | 29.00 | 29.20 | 490,153 |
| 14 Dec 22 |
29.20000 -0.45 |
30.95 | 29.10 | 29.40 | 1,035,964 |
| 13 Dec 22 |
29.65000 +0.35 |
29.85 | 28.95 | 29.00 | 2,567,187 |
| 12 Dec 22 |
29.30000 -0.75 |
30.05 | 27.75 | 28.95 | 1,229,491 |
| 09 Dec 22 |
30.05000 -0.45 |
31.90 | 29.70 | 29.70 | 570,503 |
| 08 Dec 22 |
30.50000 +0.05 |
32.25 | 30.50 | 31.35 | 1,276,787 |
| 07 Dec 22 |
30.45000 -0.15 |
30.95 | 30.10 | 30.95 | 196,390 |
| 06 Dec 22 |
30.60000 -0.30 |
32.25 | 30.20 | 32.25 | 684,205 |
| 05 Dec 22 |
30.90000 -0.70 |
32.95 | 30.75 | 31.25 | 790,173 |
| 02 Dec 22 |
31.60000 +0.60 |
33.05 | 31.50 | 31.55 | 1,246,678 |
| 01 Dec 22 |
31.00000 +1.45 |
31.60 | 30.00 | 30.10 | 999,344 |
| 30 Nov 22 |
29.55000 -1.20 |
30.95 | 29.55 | 30.75 | 1,594,438 |
| 29 Nov 22 |
30.75000 -0.95 |
32.35 | 30.70 | 31.75 | 816,764 |
| 28 Nov 22 |
31.70000 -1.15 |
33.50 | 31.50 | 33.50 | 476,796 |
| 25 Nov 22 |
32.85000 +2.00 |
32.99 | 30.70 | 31.00 | 2,454,939 |
| 24 Nov 22 |
30.85000 +0.35 |
33.30 | 30.70 | 31.55 | 497,233 |
| 23 Nov 22 |
30.50000 +0.00 |
30.80 | 29.15 | 29.15 | 556,466 |
| 22 Nov 22 |
30.50000 -0.40 |
33.35 | 30.25 | 30.50 | 586,016 |
| 21 Nov 22 |
30.90000 +0.15 |
31.50 | 29.60 | 31.00 | 540,397 |
| 18 Nov 22 |
30.75000 +0.00 |
33.45 | 30.35 | 31.05 | 551,700 |
| 17 Nov 22 |
30.75000 +0.00 |
31.05 | 30.50 | 30.80 | 570,139 |
| 16 Nov 22 |
30.75000 -0.80 |
32.49 | 30.30 | 32.05 | 746,654 |
| 15 Nov 22 |
31.55000 -0.55 |
34.45 | 31.45 | 31.95 | 567,234 |
| 14 Nov 22 |
32.10000 +0.15 |
32.65 | 31.10 | 32.05 | 660,682 |
| 11 Nov 22 |
31.95000 +1.00 |
32.90 | 30.50 | 30.50 | 1,460,756 |
| 10 Nov 22 |
30.95000 +0.40 |
30.95 | 29.25 | 30.05 | 2,632,961 |
| 09 Nov 22 |
30.55000 +1.70 |
31.01 | 30.35 | 30.75 | 412,656 |
| 14 Oct 22 |
28.85000 +0.20 |
29.70 | 28.35 | 28.35 | 662,948 |
| 13 Oct 22 |
28.65000 +0.85 |
29.15 | 27.00 | 27.00 | 1,401,361 |
| 12 Oct 22 |
27.80000 -0.70 |
29.70 | 27.00 | 27.75 | 1,362,401 |
| 11 Oct 22 |
28.50000 -1.00 |
29.55 | 28.00 | 29.00 | 904,376 |
| 10 Oct 22 |
29.50000 +0.50 |
30.23 | 28.39 | 29.10 | 3,000,029 |
| 07 Oct 22 |
29.00000 -1.50 |
31.00 | 29.00 | 31.00 | 1,558,301 |
| 06 Oct 22 |
30.50000 +0.10 |
31.60 | 30.00 | 31.00 | 195,444 |
| 05 Oct 22 |
30.40000 -0.70 |
31.91 | 29.85 | 30.90 | 350,507 |
| 04 Oct 22 |
31.10000 +1.10 |
32.20 | 30.05 | 31.15 | 686,498 |
| 03 Oct 22 |
30.00000 +0.00 |
30.00 | 28.92 | 29.85 | 652,958 |
| 30 Sep 22 |
30.00000 +0.70 |
30.80 | 28.60 | 29.45 | 1,462,939 |
| 29 Sep 22 |
29.30000 -1.80 |
31.40 | 28.60 | 30.55 | 1,272,328 |
| 28 Sep 22 |
31.10000 +0.20 |
32.15 | 29.79 | 31.00 | 1,141,070 |
| 27 Sep 22 |
30.90000 -0.80 |
33.45 | 30.90 | 33.00 | 712,065 |
| 26 Sep 22 |
31.70000 -0.35 |
33.12 | 31.05 | 31.90 | 466,886 |
| 23 Sep 22 |
32.05000 +0.05 |
34.05 | 31.00 | 31.00 | 770,723 |
| 22 Sep 22 |
32.00000 -1.00 |
33.00 | 31.80 | 33.00 | 594,750 |
| 21 Sep 22 |
33.00000 -0.50 |
34.85 | 32.50 | 33.25 | 592,501 |
| 20 Sep 22 |
33.50000 -0.70 |
35.51 | 33.25 | 35.50 | 345,938 |
| 16 Sep 22 |
34.20000 -1.30 |
36.30 | 33.55 | 35.25 | 2,747,000 |
| 15 Sep 22 |
35.50000 -0.55 |
37.25 | 34.40 | 37.05 | 884,676 |
| 14 Sep 22 |
36.05000 +0.80 |
37.60 | 34.80 | 35.45 | 1,568,190 |
| 13 Sep 22 |
35.25000 -0.35 |
35.65 | 34.55 | 35.00 | 673,860 |
| 12 Sep 22 |
35.60000 -1.40 |
38.00 | 35.05 | 36.90 | 2,688,553 |
| 09 Sep 22 |
37.00000 +3.00 |
37.75 | 33.15 | 34.45 | 3,287,241 |
| 08 Sep 22 |
34.00000 +2.65 |
34.55 | 32.16 | 32.70 | 5,327,297 |
| 07 Sep 22 |
31.35000 +0.05 |
32.10 | 29.90 | 31.05 | 256,034 |
| 06 Sep 22 |
31.30000 +0.50 |
32.15 | 31.00 | 32.15 | 558,514 |
| 05 Sep 22 |
30.80000 -0.30 |
33.15 | 29.92 | 32.00 | 616,996 |
| 02 Sep 22 |
31.10000 -0.85 |
32.70 | 30.84 | 31.55 | 1,487,366 |
| 01 Sep 22 |
31.95000 -1.65 |
33.65 | 31.51 | 33.20 | 1,932,566 |
| 31 Aug 22 |
33.60000 -0.50 |
34.25 | 33.00 | 33.00 | 1,035,885 |
| 30 Aug 22 |
34.10000 +1.10 |
34.45 | 32.05 | 33.20 | 346,346 |
| 26 Aug 22 |
33.00000 +0.00 |
34.00 | 32.40 | 34.00 | 667,367 |
| 25 Aug 22 |
33.00000 -0.90 |
33.20 | 32.50 | 32.95 | 906,787 |
| 24 Aug 22 |
33.90000 +2.20 |
33.90 | 31.05 | 33.00 | 908,509 |
| 23 Aug 22 |
31.70000 +0.05 |
33.00 | 30.05 | 33.00 | 972,767 |
| 22 Aug 22 |
31.65000 -2.55 |
35.55 | 31.65 | 34.25 | 650,318 |
| 19 Aug 22 |
34.20000 -0.05 |
36.34 | 33.05 | 34.90 | 220,054 |
| 18 Aug 22 |
34.25000 +0.05 |
35.67 | 34.00 | 35.10 | 661,404 |
| 17 Aug 22 |
34.20000 -0.25 |
34.66 | 33.71 | 33.90 | 556,881 |
| 16 Aug 22 |
34.45000 -0.15 |
34.99 | 33.00 | 33.70 | 429,268 |
| 15 Aug 22 |
34.60000 +0.70 |
35.30 | 34.00 | 34.55 | 937,034 |
| 12 Aug 22 |
33.90000 +0.20 |
34.15 | 33.25 | 33.25 | 466,433 |
| 11 Aug 22 |
33.70000 +0.00 |
34.40 | 32.85 | 33.40 | 362,488 |
| 10 Aug 22 |
33.70000 +1.20 |
34.40 | 32.10 | 33.00 | 1,294,436 |
| 09 Aug 22 |
32.50000 -2.00 |
35.70 | 32.40 | 35.05 | 1,168,438 |
| 08 Aug 22 |
34.50000 -0.35 |
35.43 | 33.61 | 34.90 | 887,896 |
| 05 Aug 22 |
34.85000 -0.15 |
35.25 | 34.00 | 34.00 | 424,519 |
| 04 Aug 22 |
35.00000 -0.80 |
36.00 | 34.30 | 35.00 | 770,306 |
| 03 Aug 22 |
35.80000 +1.30 |
36.05 | 33.00 | 33.00 | 838,460 |
| 02 Aug 22 |
34.50000 -1.45 |
36.20 | 34.40 | 36.20 | 449,523 |
| 01 Aug 22 |
35.95000 -0.45 |
36.80 | 35.20 | 35.45 | 530,778 |
| 29 Jul 22 |
36.40000 +0.65 |
37.00 | 35.00 | 35.00 | 805,076 |
| 28 Jul 22 |
35.75000 +1.20 |
36.20 | 34.00 | 34.00 | 735,220 |
| 27 Jul 22 |
34.55000 +0.80 |
34.95 | 33.00 | 33.00 | 822,091 |
| 26 Jul 22 |
33.75000 -0.20 |
34.00 | 33.10 | 33.50 | 979,767 |
| 25 Jul 22 |
33.95000 +0.15 |
34.50 | 33.00 | 33.00 | 800,959 |
| 22 Jul 22 |
33.80000 +0.05 |
34.25 | 32.20 | 32.20 | 241,888 |
| 21 Jul 22 |
33.75000 +0.25 |
34.25 | 33.00 | 33.00 | 822,578 |
| 20 Jul 22 |
33.50000 +0.20 |
33.65 | 32.80 | 33.00 | 487,515 |
| 19 Jul 22 |
33.30000 -1.00 |
34.25 | 32.75 | 32.75 | 431,204 |
| 18 Jul 22 |
34.30000 +1.85 |
34.50 | 32.45 | 33.25 | 574,629 |
| 15 Jul 22 |
32.45000 +0.45 |
32.70 | 31.00 | 31.00 | 987,752 |
| 14 Jul 22 |
32.00000 +0.70 |
32.60 | 30.25 | 30.25 | 888,413 |
| 13 Jul 22 |
31.30000 +0.00 |
32.00 | 30.85 | 32.00 | 449,990 |
| 12 Jul 22 |
31.30000 +0.15 |
31.45 | 30.35 | 30.65 | 438,416 |
| 11 Jul 22 |
31.15000 -1.40 |
32.46 | 31.00 | 31.65 | 476,729 |
| 08 Jul 22 |
32.55000 +1.55 |
32.85 | 31.00 | 31.70 | 737,150 |
| 07 Jul 22 |
31.00000 +0.90 |
31.25 | 30.18 | 30.30 | 351,434 |
| 06 Jul 22 |
30.10000 +0.55 |
31.05 | 29.71 | 29.85 | 381,844 |
| 05 Jul 22 |
29.55000 -0.70 |
30.20 | 29.05 | 30.15 | 571,625 |
| 04 Jul 22 |
30.25000 +0.55 |
30.60 | 29.59 | 29.90 | 459,461 |
| 01 Jul 22 |
29.70000 +0.05 |
31.12 | 29.25 | 30.20 | 703,806 |
| 30 Jun 22 |
29.65000 -0.45 |
29.75 | 28.60 | 29.50 | 1,221,049 |
| 29 Jun 22 |
30.10000 -1.05 |
32.15 | 29.45 | 30.80 | 657,999 |
| 28 Jun 22 |
31.15000 +0.45 |
32.20 | 30.51 | 31.00 | 570,948 |
| 27 Jun 22 |
30.70000 +0.15 |
31.75 | 30.10 | 30.10 | 568,988 |
| 24 Jun 22 |
30.55000 +0.55 |
31.10 | 29.00 | 29.00 | 643,424 |
| 23 Jun 22 |
30.00000 -0.75 |
31.25 | 29.45 | 29.45 | 1,048,429 |
| 22 Jun 22 |
30.75000 +0.10 |
31.10 | 29.65 | 30.00 | 979,716 |
| 21 Jun 22 |
30.65000 -0.35 |
31.55 | 30.65 | 31.00 | 476,725 |
| 20 Jun 22 |
31.00000 -0.50 |
32.40 | 30.50 | 32.00 | 600,577 |
| 17 Jun 22 |
31.50000 +0.05 |
32.85 | 30.80 | 32.85 | 1,092,574 |
| 16 Jun 22 |
31.45000 -1.15 |
32.57 | 30.95 | 32.10 | 1,462,456 |
| 15 Jun 22 |
32.60000 -1.55 |
34.85 | 32.60 | 34.25 | 1,104,771 |
| 14 Jun 22 |
34.15000 -0.85 |
35.75 | 33.85 | 35.05 | 795,772 |
| 13 Jun 22 |
35.00000 -0.75 |
35.50 | 34.53 | 34.65 | 1,525,397 |
| 10 Jun 22 |
35.75000 -0.75 |
37.04 | 35.50 | 36.50 | 791,103 |
| 09 Jun 22 |
36.50000 -1.80 |
38.05 | 36.50 | 36.60 | 5,603,779 |
| 08 Jun 22 |
38.30000 -0.10 |
39.25 | 37.94 | 38.10 | 388,943 |
| 07 Jun 22 |
38.40000 +0.90 |
38.55 | 37.00 | 37.00 | 999,696 |
| 06 Jun 22 |
37.50000 +0.95 |
37.75 | 36.85 | 36.85 | 683,353 |
| 01 Jun 22 |
36.55000 +0.90 |
37.60 | 35.78 | 37.60 | 1,304,825 |
| 31 May 22 |
35.65000 -0.85 |
37.60 | 35.65 | 37.60 | 1,162,313 |
| 30 May 22 |
36.50000 -0.40 |
37.85 | 36.39 | 37.50 | 898,996 |
| 27 May 22 |
36.90000 +0.25 |
37.40 | 35.20 | 35.20 | 920,423 |
| 26 May 22 |
36.65000 +0.80 |
36.90 | 35.50 | 36.05 | 823,803 |
| 25 May 22 |
35.85000 -0.05 |
37.30 | 34.93 | 36.25 | 1,053,177 |
| 24 May 22 |
35.90000 -1.40 |
39.00 | 35.60 | 39.00 | 1,684,448 |
| 23 May 22 |
37.30000 +0.30 |
38.00 | 36.80 | 37.85 | 3,824,028 |
| 20 May 22 |
37.00000 -0.15 |
38.20 | 36.85 | 37.20 | 904,955 |
| 19 May 22 |
37.15000 -0.30 |
39.45 | 35.50 | 36.90 | 1,187,620 |
| 18 May 22 |
37.45000 -0.35 |
38.70 | 36.90 | 36.90 | 1,251,954 |
| 17 May 22 |
37.80000 -0.55 |
38.56 | 37.25 | 38.05 | 669,189 |
| 16 May 22 |
38.35000 -0.05 |
38.35 | 37.05 | 37.85 | 689,987 |
| 13 May 22 |
38.40000 +1.40 |
39.05 | 36.80 | 37.00 | 820,114 |
| 12 May 22 |
37.00000 -0.95 |
37.45 | 35.93 | 36.00 | 1,239,523 |
| 11 May 22 |
37.95000 +1.10 |
38.00 | 36.60 | 36.90 | 851,364 |
| 10 May 22 |
36.85000 -0.65 |
38.20 | 36.56 | 37.65 | 695,075 |
| 09 May 22 |
37.50000 -1.95 |
41.00 | 37.45 | 41.00 | 1,077,694 |
| 06 May 22 |
39.45000 -0.55 |
40.40 | 39.05 | 40.05 | 2,234,562 |
| 05 May 22 |
40.00000 -1.00 |
42.45 | 39.80 | 42.45 | 3,667,741 |
| 04 May 22 |
41.00000 -0.35 |
42.10 | 40.69 | 42.05 | 949,204 |
| 03 May 22 |
41.35000 -0.25 |
43.00 | 40.45 | 41.60 | 1,611,252 |
| 29 Apr 22 |
41.60000 +4.85 |
42.96 | 40.50 | 42.00 | 6,854,141 |
| 28 Apr 22 |
36.75000 +0.85 |
37.60 | 35.80 | 35.80 | 941,941 |
| 27 Apr 22 |
35.90000 -0.55 |
37.50 | 35.50 | 36.00 | 1,260,972 |
| 26 Apr 22 |
36.45000 -0.85 |
38.30 | 36.45 | 37.90 | 1,516,825 |
| 25 Apr 22 |
37.30000 -1.55 |
38.71 | 36.74 | 37.85 | 1,223,943 |
| 22 Apr 22 |
38.85000 -1.20 |
40.20 | 37.95 | 37.95 | 511,825 |
| 21 Apr 22 |
40.05000 +0.45 |
40.45 | 39.00 | 39.65 | 1,562,549 |
| 20 Apr 22 |
39.60000 +0.60 |
40.20 | 37.45 | 37.45 | 1,247,526 |
| 19 Apr 22 |
39.00000 +0.10 |
40.00 | 38.53 | 40.00 | 716,447 |
| 14 Apr 22 |
38.90000 -0.60 |
39.65 | 38.45 | 39.65 | 2,690,708 |
| 13 Apr 22 |
39.50000 +0.45 |
39.50 | 38.05 | 38.15 | 1,921,427 |
| 12 Apr 22 |
39.05000 -0.70 |
39.50 | 38.00 | 38.00 | 675,073 |
| 11 Apr 22 |
39.75000 -0.25 |
40.45 | 39.25 | 39.30 | 631,256 |
| 08 Apr 22 |
40.00000 -1.45 |
42.75 | 40.00 | 42.75 | 835,525 |
| 07 Apr 22 |
41.45000 +0.35 |
41.80 | 40.71 | 40.80 | 680,950 |
| 06 Apr 22 |
41.10000 -1.30 |
42.55 | 40.35 | 41.75 | 1,156,405 |
| 05 Apr 22 |
42.40000 -1.15 |
44.40 | 42.35 | 44.40 | 501,790 |
| 04 Apr 22 |
43.55000 -0.35 |
44.20 | 43.20 | 43.75 | 3,817,906 |
| 01 Apr 22 |
43.90000 +0.76 |
44.20 | 41.00 | 41.00 | 1,171,489 |
| 31 Mar 22 |
43.14000 -0.36 |
43.98 | 42.38 | 43.36 | 2,780,682 |
| 30 Mar 22 |
43.50000 -1.20 |
44.80 | 43.00 | 43.54 | 1,319,499 |
| 29 Mar 22 |
44.70000 +1.68 |
44.88 | 43.04 | 43.28 | 2,499,756 |
| 28 Mar 22 |
43.02000 +0.54 |
43.52 | 40.18 | 40.18 | 1,439,858 |
| 25 Mar 22 |
42.48000 +0.76 |
42.70 | 39.58 | 41.40 | 1,157,052 |
| 24 Mar 22 |
41.72000 -0.38 |
41.96 | 40.92 | 41.32 | 1,246,220 |
| 23 Mar 22 |
42.10000 -0.48 |
42.24 | 41.42 | 41.70 | 894,698 |
| 22 Mar 22 |
42.58000 +0.52 |
42.58 | 40.92 | 41.98 | 2,535,666 |
| 21 Mar 22 |
42.06000 +2.46 |
42.20 | 37.46 | 38.44 | 2,111,887 |
| 18 Mar 22 |
39.60000 +0.40 |
40.22 | 37.44 | 37.44 | 3,198,582 |
| 17 Mar 22 |
39.20000 +0.70 |
40.74 | 38.51 | 40.74 | 677,534 |
| 16 Mar 22 |
38.50000 -0.36 |
40.10 | 38.50 | 40.00 | 1,280,265 |
| 15 Mar 22 |
38.86000 -0.14 |
39.58 | 37.40 | 38.68 | 1,150,213 |
| 14 Mar 22 |
39.00000 -0.32 |
40.70 | 38.30 | 40.70 | 1,181,945 |
| 11 Mar 22 |
39.32000 +2.10 |
41.90 | 38.41 | 38.92 | 4,418,282 |
| 10 Mar 22 |
37.22000 +0.00 |
38.00 | 36.06 | 38.00 | 1,544,464 |
| 09 Mar 22 |
37.22000 +3.10 |
37.22 | 34.40 | 34.50 | 1,896,029 |
| 08 Mar 22 |
34.12000 +0.60 |
34.60 | 33.58 | 34.02 | 822,934 |
| 07 Mar 22 |
33.52000 +0.52 |
34.88 | 30.76 | 32.82 | 1,757,225 |
| 04 Mar 22 |
33.00000 -2.30 |
35.43 | 32.85 | 35.00 | 2,180,183 |
| 03 Mar 22 |
35.30000 -2.40 |
38.08 | 35.18 | 37.80 | 1,925,473 |
| 02 Mar 22 |
37.70000 +0.94 |
38.18 | 36.58 | 36.68 | 1,158,911 |
| 01 Mar 22 |
36.76000 -2.30 |
40.12 | 36.76 | 39.54 | 1,264,513 |
| 28 Feb 22 |
39.06000 +2.08 |
39.06 | 34.92 | 37.18 | 1,200,118 |
| 25 Feb 22 |
36.98000 +1.58 |
37.40 | 35.44 | 35.84 | 1,090,875 |
| 24 Feb 22 |
35.40000 -0.64 |
35.48 | 32.92 | 35.00 | 2,636,528 |
| 23 Feb 22 |
36.04000 +0.28 |
37.10 | 35.80 | 36.34 | 794,564 |
| 22 Feb 22 |
35.76000 -1.52 |
37.88 | 35.76 | 37.00 | 2,068,604 |
| 21 Feb 22 |
37.28000 -1.32 |
39.72 | 37.06 | 37.82 | 798,561 |
| 18 Feb 22 |
38.60000 -1.02 |
39.60 | 38.16 | 39.20 | 1,050,897 |
| 17 Feb 22 |
39.62000 +0.14 |
40.50 | 39.02 | 40.50 | 1,565,962 |
| 16 Feb 22 |
39.48000 -0.62 |
40.22 | 39.00 | 39.00 | 661,640 |
| 15 Feb 22 |
40.10000 +0.20 |
40.88 | 38.30 | 38.30 | 1,241,429 |
| 14 Feb 22 |
39.90000 -1.64 |
40.74 | 39.58 | 39.58 | 1,029,520 |
| 11 Feb 22 |
41.54000 -0.12 |
41.54 | 40.80 | 40.80 | 945,902 |
| 10 Feb 22 |
41.66000 +1.14 |
41.84 | 39.99 | 41.30 | 1,445,498 |
| 09 Feb 22 |
40.52000 +1.32 |
41.00 | 39.02 | 39.60 | 1,874,138 |
| 08 Feb 22 |
39.20000 -0.42 |
40.26 | 38.10 | 38.10 | 1,322,107 |
| 07 Feb 22 |
39.62000 +0.16 |
40.10 | 38.00 | 38.00 | 1,336,129 |
| 04 Feb 22 |
39.46000 -1.28 |
42.36 | 39.26 | 42.36 | 884,396 |
| 03 Feb 22 |
40.74000 -0.20 |
42.50 | 40.00 | 42.50 | 966,549 |
| 02 Feb 22 |
40.94000 -0.76 |
43.30 | 40.94 | 43.30 | 310,741 |
| 01 Feb 22 |
41.70000 +0.48 |
42.38 | 40.84 | 40.92 | 1,010,700 |
| 31 Jan 22 |
41.22000 +0.88 |
41.36 | 40.04 | 41.36 | 914,766 |
| 28 Jan 22 |
40.34000 -0.08 |
41.38 | 39.62 | 41.38 | 921,683 |
| 27 Jan 22 |
40.42000 +0.60 |
40.96 | 38.10 | 38.54 | 1,571,810 |
| 26 Jan 22 |
39.82000 +0.50 |
40.68 | 39.26 | 40.32 | 1,377,255 |
| 25 Jan 22 |
39.32000 -0.46 |
41.00 | 38.30 | 38.30 | 1,233,205 |
| 24 Jan 22 |
39.78000 -1.28 |
40.96 | 38.56 | 40.54 | 3,911,103 |
| 21 Jan 22 |
41.06000 -1.62 |
42.98 | 40.54 | 42.66 | 2,481,833 |
| 20 Jan 22 |
42.68000 +0.64 |
43.86 | 41.78 | 43.86 | 665,059 |
| 19 Jan 22 |
42.04000 -0.48 |
42.54 | 41.30 | 41.70 | 1,755,353 |
| 18 Jan 22 |
42.52000 -1.72 |
45.54 | 42.12 | 45.54 | 1,105,544 |
| 17 Jan 22 |
44.24000 +0.56 |
45.04 | 43.04 | 44.36 | 1,117,353 |
| 14 Jan 22 |
43.68000 -1.80 |
45.36 | 43.60 | 45.00 | 1,501,662 |
| 13 Jan 22 |
45.48000 -0.36 |
45.84 | 44.44 | 45.42 | 1,075,644 |
| 12 Jan 22 |
45.84000 +0.66 |
47.08 | 45.00 | 45.23 | 950,103 |
| 11 Jan 22 |
45.18000 -1.38 |
47.00 | 44.82 | 45.00 | 1,342,526 |
| 10 Jan 22 |
46.56000 -0.48 |
49.08 | 46.02 | 49.08 | 1,293,169 |
| 07 Jan 22 |
47.04000 +1.20 |
47.24 | 45.62 | 46.02 | 2,072,984 |
| 06 Jan 22 |
45.84000 -0.76 |
47.72 | 45.24 | 46.54 | 1,371,319 |
| 05 Jan 22 |
46.60000 -0.62 |
47.76 | 45.58 | 47.50 | 1,152,742 |
| 04 Jan 22 |
47.22000 -0.34 |
48.48 | 46.73 | 48.10 | 759,441 |
| 31 Dec 21 |
47.56000 +0.12 |
48.10 | 46.24 | 46.24 | 337,922 |
| 30 Dec 21 |
47.44000 -0.64 |
49.26 | 46.41 | 49.26 | 590,266 |
| 29 Dec 21 |
48.08000 +0.48 |
48.62 | 46.80 | 48.00 | 824,471 |
| 24 Dec 21 |
47.60000 +0.32 |
48.42 | 45.64 | 47.30 | 411,728 |
| 23 Dec 21 |
47.28000 +1.12 |
47.86 | 45.50 | 47.16 | 770,438 |
| 22 Dec 21 |
46.16000 -0.02 |
47.14 | 45.87 | 46.14 | 615,536 |
| 21 Dec 21 |
46.18000 +1.62 |
46.47 | 44.00 | 44.00 | 771,026 |
| 20 Dec 21 |
44.56000 +1.10 |
44.92 | 42.42 | 44.42 | 1,823,614 |
| 17 Dec 21 |
43.46000 -1.52 |
47.62 | 43.46 | 44.96 | 2,913,546 |
| 16 Dec 21 |
44.98000 +0.48 |
45.98 | 44.20 | 44.20 | 609,443 |
| 15 Dec 21 |
44.50000 -1.18 |
45.40 | 44.11 | 44.58 | 1,271,379 |
| 14 Dec 21 |
45.68000 +0.08 |
46.54 | 44.74 | 46.54 | 1,364,013 |
| 13 Dec 21 |
45.60000 -1.80 |
48.06 | 45.60 | 46.00 | 1,248,201 |
| 10 Dec 21 |
47.40000 -2.40 |
49.62 | 46.92 | 48.50 | 1,494,810 |
| 09 Dec 21 |
49.80000 -0.75 |
50.90 | 48.75 | 49.16 | 851,006 |
| 08 Dec 21 |
50.55000 +0.93 |
50.55 | 48.80 | 50.00 | 1,693,893 |
| 07 Dec 21 |
49.62000 +0.78 |
50.80 | 48.43 | 49.28 | 485,351 |
| 06 Dec 21 |
48.84000 -0.18 |
51.35 | 48.08 | 49.10 | 637,578 |
| 03 Dec 21 |
49.02000 -2.18 |
51.45 | 48.77 | 48.94 | 569,813 |
| 02 Dec 21 |
51.20000 -0.15 |
51.85 | 48.60 | 50.95 | 705,416 |
| 01 Dec 21 |
51.35000 +1.75 |
51.90 | 49.60 | 49.60 | 1,227,923 |
| 30 Nov 21 |
49.60000 -1.40 |
50.55 | 48.50 | 48.50 | 1,081,369 |
| 29 Nov 21 |
51.00000 +1.00 |
51.15 | 48.50 | 48.50 | 3,419,583 |
| 26 Nov 21 |
50.00000 -1.50 |
51.40 | 48.58 | 51.40 | 2,581,956 |
| 25 Nov 21 |
51.50000 -0.20 |
53.00 | 50.85 | 53.00 | 1,802,645 |
| 24 Nov 21 |
51.70000 +0.70 |
51.95 | 48.54 | 48.54 | 4,037,886 |
| 23 Nov 21 |
51.00000 +0.75 |
51.13 | 48.54 | 48.96 | 920,262 |
| 22 Nov 21 |
50.25000 -1.10 |
51.90 | 49.20 | 49.20 | 1,599,681 |
| 19 Nov 21 |
51.35000 -0.15 |
52.15 | 49.00 | 49.00 | 5,239,548 |
| 18 Nov 21 |
51.50000 +1.00 |
51.50 | 49.28 | 50.60 | 1,183,254 |
| 17 Nov 21 |
50.50000 +0.88 |
51.35 | 47.64 | 47.64 | 1,596,469 |
| 16 Nov 21 |
49.62000 -0.10 |
50.20 | 46.92 | 48.48 | 3,034,142 |
| 15 Nov 21 |
49.72000 +1.16 |
50.60 | 48.24 | 50.60 | 948,532 |
| 12 Nov 21 |
48.56000 +0.16 |
49.64 | 47.60 | 48.68 | 725,306 |
| 11 Nov 21 |
48.40000 +0.28 |
49.16 | 46.90 | 46.90 | 1,621,908 |
| 10 Nov 21 |
48.12000 -0.84 |
49.40 | 47.66 | 49.40 | 716,808 |
| 09 Nov 21 |
48.96000 -0.72 |
50.95 | 47.50 | 49.46 | 888,178 |
| 08 Nov 21 |
49.68000 -1.12 |
51.00 | 48.51 | 50.25 | 1,162,603 |
| 05 Nov 21 |
50.80000 -0.95 |
53.90 | 50.25 | 53.90 | 809,058 |
| 04 Nov 21 |
51.75000 +0.00 |
53.08 | 51.37 | 52.00 | 1,100,228 |
| 03 Nov 21 |
51.75000 -0.85 |
52.50 | 49.88 | 52.00 | 1,062,022 |
| 02 Nov 21 |
52.60000 -0.25 |
53.00 | 50.75 | 51.50 | 1,012,979 |
| 01 Nov 21 |
52.85000 +0.90 |
54.25 | 52.00 | 52.00 | 1,852,384 |
| 29 Oct 21 |
51.95000 +1.60 |
52.15 | 49.78 | 51.00 | 3,531,380 |
| 28 Oct 21 |
50.35000 +0.45 |
51.00 | 48.92 | 51.00 | 1,328,912 |
| 27 Oct 21 |
49.90000 -0.04 |
50.50 | 47.96 | 50.00 | 1,354,861 |
| 26 Oct 21 |
49.94000 +0.02 |
50.55 | 48.53 | 50.50 | 1,571,731 |
| 25 Oct 21 |
49.92000 +0.96 |
50.90 | 48.72 | 50.90 | 3,915,867 |
| 22 Oct 21 |
48.96000 +2.62 |
50.17 | 46.86 | 48.36 | 3,919,906 |
| 21 Oct 21 |
46.34000 -0.44 |
46.75 | 45.54 | 45.54 | 1,503,010 |
| 20 Oct 21 |
46.78000 -0.24 |
47.62 | 45.54 | 45.84 | 946,054 |
| 19 Oct 21 |
47.02000 +0.52 |
47.99 | 45.78 | 46.42 | 1,752,583 |
| 18 Oct 21 |
46.50000 +1.84 |
47.36 | 44.20 | 44.20 | 3,763,310 |
| 15 Oct 21 |
44.66000 -0.08 |
46.06 | 44.66 | 45.84 | 993,291 |
| 14 Oct 21 |
44.74000 -0.30 |
46.38 | 44.74 | 45.06 | 558,316 |
| 13 Oct 21 |
45.04000 -0.02 |
46.30 | 44.36 | 44.90 | 604,391 |
| 12 Oct 21 |
45.06000 +0.50 |
45.38 | 42.86 | 45.20 | 1,090,754 |
| 11 Oct 21 |
44.56000 -1.12 |
45.94 | 43.40 | 44.46 | 1,848,455 |
| 08 Oct 21 |
45.68000 +0.44 |
47.16 | 44.72 | 47.16 | 983,714 |
| 07 Oct 21 |
45.24000 +0.64 |
46.00 | 44.46 | 44.80 | 1,354,597 |
| 06 Oct 21 |
44.60000 -1.88 |
46.80 | 44.00 | 46.04 | 2,647,835 |
| 05 Oct 21 |
46.48000 -1.52 |
48.28 | 46.26 | 47.36 | 1,428,280 |
| 04 Oct 21 |
48.00000 -0.38 |
49.84 | 47.06 | 47.92 | 3,106,766 |
| 01 Oct 21 |
48.38000 +0.36 |
50.30 | 47.00 | 47.84 | 2,410,708 |
| 30 Sep 21 |
48.02000 -0.58 |
49.95 | 47.99 | 49.06 | 828,068 |
| 29 Sep 21 |
48.60000 +0.26 |
49.06 | 47.43 | 48.60 | 1,662,181 |
| 28 Sep 21 |
48.34000 -0.86 |
50.65 | 47.63 | 49.60 | 2,569,851 |
| 27 Sep 21 |
49.20000 -0.78 |
51.55 | 48.49 | 50.00 | 1,861,038 |
| 24 Sep 21 |
49.98000 +1.82 |
50.90 | 46.75 | 49.00 | 1,958,626 |
| 23 Sep 21 |
48.16000 +0.62 |
48.92 | 46.92 | 48.00 | 1,376,522 |
| 22 Sep 21 |
47.54000 +3.30 |
49.00 | 43.51 | 43.60 | 3,524,687 |
| 21 Sep 21 |
44.24000 -5.62 |
51.20 | 43.88 | 50.85 | 7,787,239 |
| 20 Sep 21 |
49.86000 -2.04 |
53.50 | 48.96 | 53.50 | 1,816,595 |
| 17 Sep 21 |
51.90000 +0.05 |
53.95 | 51.20 | 52.00 | 3,895,003 |
| 16 Sep 21 |
51.85000 +0.85 |
52.20 | 50.80 | 51.35 | 554,621 |
| 15 Sep 21 |
51.00000 -1.05 |
52.50 | 49.96 | 50.70 | 981,289 |
| 14 Sep 21 |
52.05000 -0.50 |
53.25 | 51.29 | 52.30 | 732,902 |
| 13 Sep 21 |
52.55000 -0.20 |
53.00 | 51.21 | 52.60 | 768,040 |
| 10 Sep 21 |
52.75000 +3.23 |
53.09 | 50.45 | 51.45 | 1,516,520 |
| 09 Sep 21 |
49.52000 -0.93 |
50.90 | 48.08 | 50.05 | 2,081,718 |
| 08 Sep 21 |
50.45000 -2.80 |
53.55 | 49.36 | 51.05 | 3,497,428 |
| 07 Sep 21 |
53.25000 +0.25 |
54.50 | 52.55 | 54.50 | 1,727,702 |
| 06 Sep 21 |
53.00000 +0.00 |
54.50 | 52.45 | 54.50 | 783,733 |
| 03 Sep 21 |
53.00000 -0.35 |
53.90 | 51.30 | 53.80 | 2,380,738 |
| 02 Sep 21 |
53.35000 +0.05 |
53.90 | 53.00 | 53.35 | 858,251 |
| 01 Sep 21 |
53.30000 +0.45 |
53.90 | 52.50 | 53.90 | 1,196,360 |
| 31 Aug 21 |
52.85000 +0.05 |
53.57 | 51.90 | 53.00 | 980,534 |
| 27 Aug 21 |
52.80000 -0.20 |
53.70 | 52.00 | 53.00 | 399,962 |
| 26 Aug 21 |
53.00000 -1.40 |
54.60 | 52.45 | 54.60 | 783,701 |
| 25 Aug 21 |
54.40000 +1.85 |
54.50 | 52.60 | 53.05 | 1,263,985 |
| 24 Aug 21 |
52.55000 +0.55 |
53.10 | 51.50 | 52.40 | 1,137,111 |
| 23 Aug 21 |
52.00000 +1.10 |
52.77 | 49.00 | 49.00 | 2,688,100 |
| 20 Aug 21 |
50.90000 +2.14 |
51.51 | 48.38 | 50.00 | 2,109,573 |
| 19 Aug 21 |
48.76000 -0.32 |
49.80 | 47.35 | 49.80 | 2,560,582 |
| 18 Aug 21 |
49.08000 +2.08 |
49.56 | 46.80 | 48.00 | 1,344,914 |
| 17 Aug 21 |
47.00000 +0.00 |
47.60 | 45.54 | 47.60 | 4,095,744 |
| 16 Aug 21 |
47.00000 -0.38 |
48.68 | 45.00 | 48.00 | 1,478,744 |
| 13 Aug 21 |
47.38000 -0.56 |
49.14 | 47.38 | 49.14 | 939,954 |
| 12 Aug 21 |
47.94000 +0.46 |
49.00 | 46.50 | 46.50 | 810,779 |
| 11 Aug 21 |
47.48000 -0.14 |
48.38 | 47.10 | 48.38 | 799,293 |
| 10 Aug 21 |
47.62000 +0.78 |
48.00 | 46.70 | 48.00 | 560,285 |
| 09 Aug 21 |
46.84000 -1.20 |
49.00 | 46.54 | 49.00 | 1,235,384 |
| 06 Aug 21 |
48.04000 -0.96 |
49.30 | 47.44 | 48.36 | 642,791 |
| 05 Aug 21 |
49.00000 +0.70 |
49.34 | 46.92 | 47.08 | 1,195,784 |
| 04 Aug 21 |
48.30000 +1.20 |
48.66 | 47.36 | 47.46 | 620,636 |
| 03 Aug 21 |
47.10000 +1.90 |
47.36 | 44.60 | 46.30 | 1,545,649 |
| 02 Aug 21 |
45.20000 -0.36 |
47.12 | 45.16 | 45.16 | 1,940,483 |
| 30 Jul 21 |
45.56000 -0.78 |
46.96 | 44.96 | 45.76 | 1,696,082 |
| 29 Jul 21 |
46.34000 -0.46 |
48.90 | 45.76 | 47.68 | 2,330,594 |
| 28 Jul 21 |
46.80000 -1.28 |
49.16 | 46.52 | 47.48 | 2,137,860 |
| 27 Jul 21 |
48.08000 -0.18 |
49.15 | 47.22 | 48.84 | 889,878 |
| 26 Jul 21 |
48.26000 -0.58 |
49.78 | 48.08 | 48.72 | 746,158 |
| 23 Jul 21 |
48.84000 +0.48 |
50.70 | 48.30 | 49.00 | 1,331,347 |
| 22 Jul 21 |
48.36000 -0.62 |
50.57 | 48.36 | 49.82 | 3,153,369 |
| 21 Jul 21 |
48.98000 +2.94 |
49.56 | 46.71 | 46.98 | 2,235,854 |
| 20 Jul 21 |
46.04000 +2.40 |
46.26 | 43.78 | 45.58 | 2,979,385 |
| 19 Jul 21 |
43.64000 -2.64 |
46.08 | 43.14 | 45.52 | 4,913,879 |
| 16 Jul 21 |
46.28000 -0.98 |
47.92 | 45.82 | 46.34 | 2,807,899 |
| 15 Jul 21 |
47.26000 -1.70 |
49.34 | 46.12 | 49.34 | 6,576,393 |
| 14 Jul 21 |
48.96000 +1.04 |
50.33 | 48.00 | 49.90 | 4,365,569 |
| 13 Jul 21 |
47.92000 -0.42 |
49.80 | 47.52 | 49.56 | 1,561,276 |
| 12 Jul 21 |
48.34000 -2.66 |
51.75 | 47.92 | 51.75 | 3,082,782 |
| 09 Jul 21 |
51.00000 +1.34 |
51.15 | 49.52 | 50.60 | 5,389,635 |
| 08 Jul 21 |
49.66000 -2.34 |
52.90 | 49.20 | 52.90 | 2,439,715 |
| 07 Jul 21 |
52.00000 -0.45 |
53.30 | 51.10 | 52.75 | 3,342,220 |
| 06 Jul 21 |
52.45000 -0.35 |
53.90 | 52.10 | 52.65 | 1,573,932 |
| 05 Jul 21 |
52.80000 -0.30 |
53.30 | 51.10 | 51.10 | 1,629,778 |
| 02 Jul 21 |
53.10000 +0.65 |
53.50 | 51.50 | 51.50 | 1,482,602 |
| 01 Jul 21 |
52.45000 -0.30 |
53.45 | 51.00 | 51.00 | 1,857,378 |
| 30 Jun 21 |
52.75000 -1.05 |
54.00 | 51.75 | 53.75 | 2,534,188 |
| 29 Jun 21 |
53.80000 -1.45 |
55.45 | 53.80 | 54.50 | 1,570,951 |
| 28 Jun 21 |
55.25000 -0.80 |
56.73 | 55.10 | 56.30 | 1,508,491 |
| 25 Jun 21 |
56.05000 +0.75 |
56.85 | 54.70 | 56.85 | 3,105,726 |
| 24 Jun 21 |
55.30000 +0.95 |
55.90 | 54.08 | 55.00 | 3,667,889 |
| 23 Jun 21 |
54.35000 +2.20 |
55.00 | 52.10 | 53.00 | 4,601,817 |
| 22 Jun 21 |
52.15000 +1.25 |
52.60 | 50.60 | 51.45 | 2,623,561 |
| 21 Jun 21 |
50.90000 -0.25 |
52.10 | 49.00 | 51.00 | 3,247,288 |
| 18 Jun 21 |
51.15000 -3.35 |
54.70 | 51.15 | 53.85 | 7,616,417 |
| 17 Jun 21 |
54.50000 +0.90 |
54.65 | 53.00 | 53.00 | 1,892,164 |
| 16 Jun 21 |
53.60000 -1.45 |
55.30 | 52.45 | 54.10 | 3,440,479 |
| 15 Jun 21 |
55.05000 +0.40 |
55.65 | 54.37 | 55.50 | 2,459,599 |
| 14 Jun 21 |
54.65000 -0.70 |
56.95 | 54.55 | 55.55 | 2,876,456 |
| 11 Jun 21 |
55.35000 +0.25 |
56.25 | 54.15 | 55.00 | 2,965,453 |
| 10 Jun 21 |
55.10000 -4.50 |
59.95 | 55.00 | 59.00 | 9,022,054 |
| 09 Jun 21 |
59.60000 -1.40 |
62.55 | 59.40 | 62.55 | 2,610,886 |
| 08 Jun 21 |
61.00000 +0.25 |
61.45 | 60.05 | 61.00 | 2,875,435 |
| 07 Jun 21 |
60.75000 -1.60 |
62.25 | 60.20 | 60.20 | 2,524,331 |
| 04 Jun 21 |
62.35000 +0.60 |
62.35 | 58.90 | 60.00 | 1,853,041 |
| 03 Jun 21 |
61.75000 -0.95 |
63.10 | 61.40 | 62.20 | 4,532,992 |
| 02 Jun 21 |
62.70000 -0.85 |
65.00 | 62.35 | 64.00 | 4,297,288 |
| 01 Jun 21 |
63.55000 +1.55 |
63.80 | 61.35 | 61.35 | 3,706,404 |
| 28 May 21 |
62.00000 +1.70 |
62.06 | 59.75 | 60.80 | 4,156,324 |
| 27 May 21 |
60.30000 +1.00 |
60.30 | 57.59 | 59.60 | 32,159,680 |
| 26 May 21 |
59.30000 +0.00 |
60.30 | 58.00 | 59.30 | 5,608,359 |
| 25 May 21 |
59.30000 +1.10 |
60.84 | 58.25 | 59.40 | 4,573,550 |
| 24 May 21 |
58.20000 +0.45 |
60.00 | 57.50 | 60.00 | 3,692,127 |
| 21 May 21 |
57.75000 -1.05 |
59.45 | 57.00 | 59.25 | 3,677,530 |
| 20 May 21 |
58.80000 +1.80 |
59.55 | 56.08 | 59.55 | 4,598,125 |
| 19 May 21 |
57.00000 -1.10 |
60.06 | 56.50 | 59.00 | 4,648,118 |
| 18 May 21 |
58.10000 +2.95 |
58.40 | 55.35 | 56.00 | 6,078,236 |
| 17 May 21 |
55.15000 +1.65 |
55.70 | 51.30 | 51.30 | 2,714,321 |
| 14 May 21 |
53.50000 +1.15 |
53.95 | 51.70 | 53.95 | 3,076,019 |
| 13 May 21 |
52.35000 -0.90 |
55.50 | 51.41 | 55.50 | 2,838,831 |
| 12 May 21 |
53.25000 -0.40 |
55.10 | 52.85 | 55.00 | 4,648,456 |
| 11 May 21 |
53.65000 -1.35 |
54.95 | 52.70 | 52.70 | 2,576,752 |
| 10 May 21 |
55.00000 +2.00 |
56.20 | 53.05 | 53.70 | 4,403,927 |
| 07 May 21 |
53.00000 +0.65 |
54.31 | 51.95 | 52.45 | 3,905,900 |
| 06 May 21 |
52.35000 +2.00 |
52.50 | 49.98 | 51.50 | 3,863,823 |
| 05 May 21 |
50.35000 +3.15 |
51.10 | 47.54 | 48.46 | 6,726,521 |
| 04 May 21 |
47.20000 -2.26 |
49.78 | 46.34 | 47.12 | 5,459,218 |
| 30 Apr 21 |
49.46000 +0.34 |
50.76 | 48.64 | 49.96 | 3,986,454 |
| 29 Apr 21 |
49.12000 +0.10 |
51.25 | 48.10 | 51.25 | 2,784,952 |
| 28 Apr 21 |
49.02000 -0.56 |
51.30 | 48.72 | 51.30 | 1,535,054 |
| 27 Apr 21 |
49.58000 +0.92 |
49.60 | 48.64 | 49.60 | 2,045,158 |
| 26 Apr 21 |
48.66000 +0.10 |
50.65 | 46.06 | 50.65 | 3,673,329 |
| 23 Apr 21 |
48.56000 +1.06 |
49.93 | 46.50 | 46.50 | 5,286,433 |
| 22 Apr 21 |
47.50000 +2.56 |
48.32 | 45.02 | 45.14 | 6,097,893 |
| 21 Apr 21 |
44.94000 +1.12 |
45.01 | 43.22 | 44.42 | 4,622,104 |
| 20 Apr 21 |
43.82000 +0.84 |
44.39 | 42.90 | 43.78 | 3,812,818 |
| 19 Apr 21 |
42.98000 +0.14 |
43.98 | 40.86 | 41.68 | 2,235,943 |
| 16 Apr 21 |
42.84000 +0.04 |
43.58 | 42.50 | 43.42 | 926,257 |
| 15 Apr 21 |
42.80000 +0.18 |
44.28 | 42.58 | 42.88 | 3,515,215 |
| 14 Apr 21 |
42.62000 +0.66 |
43.68 | 40.96 | 42.24 | 2,771,217 |
| 13 Apr 21 |
41.96000 +1.76 |
42.20 | 40.06 | 41.08 | 2,845,506 |
| 12 Apr 21 |
40.20000 -0.28 |
40.50 | 39.70 | 40.26 | 1,733,701 |
| 09 Apr 21 |
40.48000 +0.46 |
40.61 | 39.20 | 40.24 | 1,540,723 |
| 08 Apr 21 |
40.02000 +0.28 |
40.64 | 39.20 | 40.36 | 7,172,483 |
| 07 Apr 21 |
39.74000 -0.16 |
40.90 | 39.58 | 40.00 | 6,427,796 |
| 06 Apr 21 |
39.90000 +0.84 |
40.52 | 38.77 | 39.60 | 2,455,058 |
| 01 Apr 21 |
39.06000 +0.82 |
39.62 | 38.23 | 38.72 | 2,248,519 |
| 31 Mar 21 |
38.24000 -1.02 |
40.30 | 38.24 | 39.92 | 2,063,856 |
| 30 Mar 21 |
39.26000 +0.54 |
40.40 | 38.06 | 40.40 | 2,449,608 |
| 29 Mar 21 |
38.72000 -0.28 |
40.50 | 38.32 | 40.50 | 3,001,665 |
| 26 Mar 21 |
39.00000 +0.32 |
40.74 | 37.94 | 39.70 | 2,788,586 |
| 25 Mar 21 |
38.68000 -1.26 |
41.28 | 36.36 | 41.28 | 9,820,477 |
| 24 Mar 21 |
39.94000 +0.36 |
40.76 | 39.02 | 39.20 | 2,494,711 |
| 23 Mar 21 |
39.58000 -1.98 |
42.13 | 39.33 | 41.94 | 3,133,285 |
| 22 Mar 21 |
41.56000 +1.54 |
41.72 | 40.18 | 40.66 | 2,200,904 |
| 19 Mar 21 |
40.02000 -2.86 |
42.89 | 40.02 | 42.14 | 4,824,036 |
| 18 Mar 21 |
42.88000 +1.12 |
43.00 | 41.20 | 41.20 | 3,489,062 |
| 17 Mar 21 |
41.76000 -0.68 |
42.94 | 40.34 | 42.90 | 3,904,782 |
| 16 Mar 21 |
42.44000 -0.56 |
44.80 | 42.02 | 43.90 | 2,289,203 |
| 15 Mar 21 |
43.00000 -0.90 |
44.68 | 42.06 | 44.06 | 5,129,771 |
| 12 Mar 21 |
43.90000 -0.10 |
44.90 | 43.20 | 44.90 | 2,358,415 |
| 11 Mar 21 |
44.00000 +1.60 |
44.35 | 42.32 | 42.42 | 5,262,914 |
| 10 Mar 21 |
42.40000 +0.16 |
42.93 | 40.98 | 41.26 | 1,572,197 |
| 09 Mar 21 |
42.24000 +1.96 |
42.35 | 40.58 | 40.68 | 2,350,379 |
| 08 Mar 21 |
40.28000 -1.10 |
42.50 | 39.72 | 41.82 | 4,723,885 |
| 05 Mar 21 |
41.38000 +1.08 |
41.86 | 39.02 | 40.66 | 4,937,273 |
| 04 Mar 21 |
40.30000 +1.60 |
40.94 | 38.50 | 39.00 | 5,126,567 |
| 03 Mar 21 |
38.70000 +1.04 |
41.96 | 38.11 | 38.50 | 9,950,876 |
| 02 Mar 21 |
37.66000 +1.44 |
39.00 | 35.70 | 36.20 | 8,000,573 |
| 01 Mar 21 |
36.22000 +2.76 |
36.83 | 33.78 | 34.62 | 7,128,124 |
| 26 Feb 21 |
33.46000 -0.14 |
33.88 | 32.42 | 33.28 | 2,260,757 |
| 25 Feb 21 |
33.60000 -0.56 |
34.75 | 33.45 | 34.50 | 1,706,958 |
| 24 Feb 21 |
34.16000 +0.54 |
34.90 | 33.40 | 34.90 | 3,070,918 |
| 23 Feb 21 |
33.62000 -0.04 |
34.90 | 33.18 | 33.66 | 4,519,096 |
| 22 Feb 21 |
33.66000 +0.78 |
33.98 | 32.32 | 33.30 | 3,336,215 |
| 19 Feb 21 |
32.88000 +0.44 |
32.90 | 32.22 | 32.24 | 1,260,465 |
| 18 Feb 21 |
32.44000 -0.62 |
33.78 | 32.26 | 33.78 | 4,948,488 |
| 17 Feb 21 |
33.06000 -1.04 |
34.94 | 32.92 | 34.54 | 5,166,808 |
| 16 Feb 21 |
34.10000 -0.02 |
34.94 | 33.15 | 34.44 | 3,977,495 |
| 15 Feb 21 |
34.12000 +1.42 |
34.40 | 31.84 | 32.90 | 4,777,087 |
| 12 Feb 21 |
32.70000 +0.00 |
33.78 | 32.18 | 33.00 | 1,745,573 |
| 11 Feb 21 |
32.70000 -1.40 |
34.76 | 32.32 | 34.30 | 7,701,669 |
| 10 Feb 21 |
34.10000 +0.86 |
34.54 | 33.22 | 33.76 | 8,496,094 |
| 09 Feb 21 |
33.24000 +0.44 |
33.56 | 32.64 | 33.12 | 5,235,749 |
| 08 Feb 21 |
32.80000 +1.16 |
33.12 | 31.50 | 32.74 | 4,384,646 |
| 05 Feb 21 |
31.64000 -0.22 |
33.18 | 30.70 | 32.00 | 1,717,181 |
| 04 Feb 21 |
31.86000 +1.86 |
32.70 | 30.00 | 30.00 | 3,864,269 |
| 03 Feb 21 |
30.00000 +1.02 |
30.68 | 28.30 | 28.30 | 7,905,003 |
| 02 Feb 21 |
28.98000 +0.22 |
30.34 | 28.98 | 30.02 | 2,129,564 |
| 01 Feb 21 |
28.76000 -0.20 |
30.44 | 28.69 | 30.32 | 3,256,325 |
| 29 Jan 21 |
28.96000 -0.56 |
29.64 | 28.78 | 29.48 | 2,610,607 |
| 28 Jan 21 |
29.52000 +0.26 |
29.74 | 28.08 | 29.52 | 2,529,987 |
| 27 Jan 21 |
29.26000 -0.72 |
31.10 | 29.00 | 30.10 | 2,324,586 |
| 26 Jan 21 |
29.98000 -0.66 |
31.38 | 29.70 | 31.02 | 5,498,008 |
| 25 Jan 21 |
30.64000 -0.60 |
32.38 | 30.25 | 32.38 | 2,675,527 |
| 22 Jan 21 |
31.24000 -0.72 |
33.18 | 31.12 | 33.18 | 11,882,480 |
| 21 Jan 21 |
31.96000 -0.66 |
32.86 | 31.22 | 32.30 | 3,283,735 |
| 20 Jan 21 |
32.62000 +0.62 |
32.96 | 31.84 | 32.22 | 3,669,839 |
| 19 Jan 21 |
32.00000 -0.30 |
32.76 | 31.49 | 32.56 | 3,717,279 |
| 18 Jan 21 |
32.30000 -0.72 |
33.98 | 32.04 | 33.36 | 2,315,599 |
| 15 Jan 21 |
33.02000 -0.18 |
34.24 | 32.03 | 33.44 | 3,186,213 |
| 14 Jan 21 |
33.20000 -0.40 |
34.24 | 32.55 | 34.00 | 5,455,404 |
| 13 Jan 21 |
33.60000 -2.00 |
35.60 | 33.38 | 34.50 | 4,088,506 |
| 12 Jan 21 |
35.60000 +1.90 |
36.32 | 33.82 | 34.50 | 8,045,040 |
| 11 Jan 21 |
33.70000 +2.80 |
34.20 | 31.45 | 32.36 | 16,704,141 |
| 08 Jan 21 |
30.90000 +0.44 |
31.70 | 30.10 | 30.62 | 7,997,482 |
| 07 Jan 21 |
30.46000 +0.46 |
31.14 | 30.08 | 30.78 | 4,355,078 |
| 06 Jan 21 |
30.00000 -0.60 |
31.40 | 30.00 | 30.60 | 5,134,647 |
| 05 Jan 21 |
30.60000 +0.24 |
31.32 | 29.66 | 29.66 | 3,634,444 |
| 04 Jan 21 |
30.36000 -1.12 |
33.00 | 29.62 | 33.00 | 4,611,744 |
| 31 Dec 20 |
31.48000 -0.76 |
33.02 | 31.48 | 32.52 | 1,038,993 |
| 30 Dec 20 |
32.24000 -0.98 |
33.36 | 32.04 | 33.36 | 1,862,573 |
| 29 Dec 20 |
33.22000 +0.54 |
34.51 | 32.64 | 33.00 | 2,566,127 |
| 24 Dec 20 |
32.68000 -0.20 |
33.99 | 32.20 | 33.48 | 2,222,003 |
| 23 Dec 20 |
32.88000 +1.90 |
33.03 | 30.60 | 31.42 | 2,773,334 |
| 22 Dec 20 |
30.98000 -1.52 |
32.86 | 30.54 | 32.24 | 1,517,199 |
| 21 Dec 20 |
32.50000 +0.44 |
33.40 | 28.92 | 30.94 | 5,190,447 |
| 18 Dec 20 |
32.06000 -0.34 |
33.44 | 31.46 | 33.44 | 2,336,583 |
| 17 Dec 20 |
32.40000 +0.78 |
33.02 | 31.38 | 32.44 | 1,803,755 |
| 16 Dec 20 |
31.62000 +0.00 |
33.12 | 31.20 | 32.10 | 6,921,324 |
| 15 Dec 20 |
31.62000 +1.22 |
31.68 | 30.12 | 30.90 | 1,366,311 |
| 14 Dec 20 |
30.40000 +0.38 |
31.80 | 30.20 | 30.20 | 1,397,630 |
| 11 Dec 20 |
30.02000 -1.48 |
31.98 | 29.91 | 31.52 | 4,272,152 |
| 10 Dec 20 |
31.50000 -1.26 |
32.98 | 30.68 | 32.52 | 4,339,564 |
| 09 Dec 20 |
32.76000 +0.26 |
33.34 | 32.02 | 32.88 | 2,213,239 |
| 08 Dec 20 |
32.50000 -0.12 |
33.82 | 32.02 | 33.20 | 1,685,489 |
| 07 Dec 20 |
32.62000 -1.40 |
35.24 | 32.13 | 34.86 | 10,262,600 |
| 04 Dec 20 |
34.02000 -0.96 |
35.75 | 33.70 | 35.42 | 2,329,453 |
| 03 Dec 20 |
34.98000 +1.84 |
35.29 | 32.56 | 33.36 | 4,256,847 |
| 02 Dec 20 |
33.14000 -0.24 |
34.20 | 31.70 | 34.20 | 3,674,598 |
| 01 Dec 20 |
33.38000 +0.90 |
33.40 | 32.00 | 32.24 | 3,122,347 |
| 30 Nov 20 |
32.48000 +0.02 |
34.72 | 32.28 | 34.00 | 1,463,259 |
| 27 Nov 20 |
32.46000 -1.16 |
34.64 | 32.26 | 33.80 | 2,441,482 |
| 26 Nov 20 |
33.62000 -0.12 |
35.12 | 32.42 | 35.00 | 2,108,188 |
| 25 Nov 20 |
33.74000 -1.38 |
36.16 | 33.14 | 35.00 | 3,844,500 |
| 24 Nov 20 |
35.12000 +1.20 |
36.96 | 34.36 | 34.60 | 8,347,460 |
| 23 Nov 20 |
33.92000 +2.22 |
34.54 | 31.94 | 31.94 | 6,141,393 |
| 20 Nov 20 |
31.70000 +0.32 |
32.59 | 29.98 | 29.98 | 2,003,761 |
| 19 Nov 20 |
31.38000 +0.38 |
31.44 | 30.00 | 30.00 | 1,293,225 |
| 18 Nov 20 |
31.00000 -0.64 |
32.26 | 30.78 | 31.88 | 5,764,296 |
| 17 Nov 20 |
31.64000 -0.04 |
33.20 | 30.81 | 32.40 | 9,176,190 |
| 16 Nov 20 |
31.68000 +0.68 |
32.66 | 30.54 | 32.00 | 3,736,855 |
| 13 Nov 20 |
31.00000 +0.50 |
31.95 | 29.77 | 29.92 | 1,950,045 |
| 12 Nov 20 |
30.50000 -2.56 |
33.50 | 30.12 | 33.50 | 5,411,698 |
| 11 Nov 20 |
33.06000 +4.76 |
34.08 | 27.04 | 28.62 | 15,138,100 |
| 10 Nov 20 |
28.30000 +0.78 |
29.76 | 27.50 | 27.52 | 5,870,809 |
| 09 Nov 20 |
27.52000 +2.34 |
28.48 | 25.34 | 25.34 | 6,989,112 |
| 06 Nov 20 |
25.18000 -0.02 |
26.28 | 24.82 | 25.52 | 1,340,073 |
| 05 Nov 20 |
25.20000 +0.20 |
26.60 | 24.80 | 25.86 | 1,220,736 |
| 04 Nov 20 |
25.00000 -0.32 |
26.00 | 24.20 | 24.20 | 2,221,418 |
| 03 Nov 20 |
25.32000 +0.32 |
25.96 | 24.83 | 25.48 | 1,491,405 |
| 02 Nov 20 |
25.00000 +1.00 |
25.20 | 23.00 | 23.52 | 1,464,806 |
| 30 Oct 20 |
24.00000 -0.32 |
25.22 | 24.00 | 24.84 | 1,313,829 |
| 29 Oct 20 |
24.32000 +0.58 |
25.56 | 23.00 | 23.50 | 2,317,282 |
| 28 Oct 20 |
23.74000 -1.30 |
25.96 | 23.34 | 25.26 | 3,141,219 |
| 27 Oct 20 |
25.04000 -1.26 |
26.08 | 25.04 | 25.98 | 1,618,490 |
| 26 Oct 20 |
26.30000 -0.08 |
26.66 | 25.54 | 26.30 | 1,705,258 |
| 23 Oct 20 |
26.38000 +0.38 |
26.94 | 25.30 | 26.38 | 2,133,939 |
| 22 Oct 20 |
26.00000 +0.52 |
26.80 | 24.50 | 24.50 | 3,341,332 |
| 21 Oct 20 |
25.48000 -0.60 |
26.02 | 25.18 | 25.90 | 1,880,408 |
| 20 Oct 20 |
26.08000 +1.42 |
26.44 | 24.24 | 24.64 | 2,116,300 |
| 19 Oct 20 |
24.66000 -1.56 |
26.79 | 24.44 | 26.10 | 2,920,932 |
| 16 Oct 20 |
26.22000 +0.66 |
26.54 | 25.08 | 25.08 | 1,485,487 |
| 15 Oct 20 |
25.56000 -0.36 |
26.16 | 24.28 | 25.00 | 3,034,830 |
| 14 Oct 20 |
25.92000 +1.12 |
26.32 | 24.80 | 25.14 | 2,127,375 |
| 13 Oct 20 |
24.80000 -1.20 |
27.22 | 24.72 | 27.22 | 2,481,038 |
| 12 Oct 20 |
26.00000 -0.52 |
27.02 | 25.04 | 26.02 | 2,922,594 |
| 09 Oct 20 |
26.52000 -0.06 |
27.36 | 26.14 | 26.60 | 1,443,271 |
| 08 Oct 20 |
26.58000 +0.32 |
27.72 | 25.66 | 26.52 | 1,976,968 |
| 07 Oct 20 |
26.26000 -1.24 |
27.60 | 25.94 | 27.12 | 4,084,761 |
| 06 Oct 20 |
27.50000 +0.24 |
29.72 | 25.90 | 27.50 | 4,923,655 |
| 05 Oct 20 |
27.26000 +1.08 |
27.60 | 25.17 | 27.42 | 2,785,153 |
| 02 Oct 20 |
26.18000 +0.60 |
26.48 | 25.07 | 25.42 | 2,419,686 |
| 01 Oct 20 |
25.58000 -0.12 |
26.07 | 24.58 | 24.58 | 3,950,035 |
| 30 Sep 20 |
25.70000 +0.18 |
26.56 | 24.49 | 25.98 | 2,729,348 |
| 29 Sep 20 |
25.52000 +0.64 |
26.54 | 24.80 | 25.00 | 22,381,500 |
| 28 Sep 20 |
24.88000 +2.76 |
25.31 | 21.50 | 22.78 | 12,751,020 |
| 25 Sep 20 |
22.12000 -1.98 |
24.82 | 21.91 | 24.50 | 13,241,990 |
| 24 Sep 20 |
24.10000 -2.68 |
26.00 | 22.81 | 25.50 | 20,580,490 |
| 23 Sep 20 |
26.78000 +0.48 |
28.32 | 26.36 | 27.34 | 4,813,427 |
| 22 Sep 20 |
26.30000 +0.56 |
26.71 | 24.28 | 25.10 | 4,647,504 |
| 21 Sep 20 |
25.74000 -2.92 |
29.56 | 25.08 | 29.56 | 7,388,708 |
| 18 Sep 20 |
28.66000 -1.40 |
30.84 | 28.14 | 30.00 | 7,693,612 |
| 17 Sep 20 |
30.06000 -0.82 |
31.90 | 29.66 | 30.84 | 2,207,229 |
| 16 Sep 20 |
30.88000 +0.52 |
31.70 | 30.00 | 30.00 | 2,179,678 |
| 15 Sep 20 |
30.36000 +0.00 |
31.80 | 29.92 | 31.80 | 1,676,135 |
| 14 Sep 20 |
30.36000 -0.24 |
31.34 | 29.80 | 30.28 | 2,991,961 |
| 11 Sep 20 |
30.60000 +0.40 |
31.26 | 30.02 | 30.12 | 4,044,320 |
| 10 Sep 20 |
30.20000 -1.90 |
33.04 | 30.18 | 32.22 | 4,976,619 |
| 09 Sep 20 |
32.10000 -1.26 |
33.00 | 31.60 | 33.00 | 3,065,609 |
| 08 Sep 20 |
33.36000 -0.26 |
34.34 | 32.66 | 33.10 | 3,598,804 |
| 07 Sep 20 |
33.62000 +0.76 |
33.93 | 31.84 | 33.14 | 2,042,219 |
| 04 Sep 20 |
32.86000 +0.34 |
33.98 | 31.56 | 33.98 | 2,770,347 |
| 03 Sep 20 |
32.52000 +0.52 |
33.22 | 31.56 | 31.60 | 1,669,542 |
| 02 Sep 20 |
32.00000 +0.10 |
34.14 | 30.42 | 30.42 | 6,095,911 |
| 01 Sep 20 |
31.90000 +0.08 |
33.04 | 30.44 | 33.04 | 5,316,829 |
| 28 Aug 20 |
31.82000 +0.32 |
32.01 | 30.42 | 30.42 | 3,262,973 |
| 27 Aug 20 |
31.50000 -0.52 |
33.12 | 31.50 | 32.24 | 2,326,393 |
| 26 Aug 20 |
32.02000 +0.30 |
32.72 | 30.58 | 31.30 | 1,636,081 |
| 25 Aug 20 |
31.72000 -0.28 |
32.84 | 30.90 | 32.30 | 2,609,866 |
| 24 Aug 20 |
32.00000 -1.50 |
33.84 | 31.48 | 33.00 | 4,299,050 |
| 21 Aug 20 |
33.50000 -0.20 |
34.12 | 33.02 | 33.92 | 2,555,489 |
| 20 Aug 20 |
33.70000 +0.02 |
34.14 | 32.24 | 32.34 | 2,422,106 |
| 19 Aug 20 |
33.68000 +0.28 |
34.50 | 32.36 | 33.50 | 3,475,792 |
| 18 Aug 20 |
33.40000 -0.60 |
34.26 | 32.14 | 34.24 | 2,638,068 |
| 17 Aug 20 |
34.00000 +1.14 |
34.00 | 31.73 | 32.60 | 2,656,563 |
| 14 Aug 20 |
32.86000 -0.44 |
33.14 | 31.54 | 32.62 | 2,195,332 |
| 13 Aug 20 |
33.30000 -0.14 |
33.60 | 32.56 | 33.50 | 2,221,484 |
| 12 Aug 20 |
33.44000 +0.78 |
33.92 | 31.24 | 32.78 | 7,324,636 |
| 11 Aug 20 |
32.66000 +2.18 |
32.98 | 30.37 | 30.62 | 3,845,104 |
| 10 Aug 20 |
30.48000 +1.30 |
30.52 | 29.02 | 29.70 | 3,010,518 |
| 07 Aug 20 |
29.18000 +0.02 |
29.72 | 28.00 | 29.04 | 1,887,844 |
| 06 Aug 20 |
29.16000 -0.08 |
29.68 | 28.18 | 29.00 | 1,370,804 |
| 05 Aug 20 |
29.24000 +0.32 |
30.01 | 27.64 | 27.90 | 2,474,767 |
| 04 Aug 20 |
28.92000 +1.80 |
29.12 | 27.01 | 27.24 | 2,015,037 |
| 03 Aug 20 |
27.12000 -0.88 |
29.00 | 26.68 | 29.00 | 3,403,822 |
| 31 Jul 20 |
28.00000 -0.02 |
29.16 | 27.62 | 28.02 | 4,373,897 |
| 30 Jul 20 |
28.02000 -1.30 |
30.98 | 27.74 | 30.00 | 6,895,917 |
| 29 Jul 20 |
29.32000 -0.56 |
31.10 | 29.00 | 30.00 | 3,197,444 |
| 28 Jul 20 |
29.88000 -0.38 |
31.36 | 29.53 | 31.36 | 1,971,843 |
| 27 Jul 20 |
30.26000 -0.54 |
31.56 | 28.50 | 30.40 | 7,030,682 |
| 24 Jul 20 |
30.80000 -0.48 |
32.30 | 30.16 | 31.56 | 5,521,957 |
| 23 Jul 20 |
31.28000 -0.48 |
32.48 | 31.28 | 32.48 | 2,142,462 |
| 22 Jul 20 |
31.76000 -1.14 |
33.66 | 31.12 | 32.50 | 4,708,722 |
| 21 Jul 20 |
32.90000 -0.88 |
34.28 | 32.70 | 33.98 | 3,283,419 |
| 20 Jul 20 |
33.78000 -0.60 |
34.78 | 32.72 | 33.96 | 4,008,016 |
| 17 Jul 20 |
34.38000 -0.78 |
36.38 | 33.72 | 35.80 | 3,449,892 |
| 16 Jul 20 |
35.16000 +0.98 |
36.32 | 33.94 | 34.48 | 4,042,387 |
| 15 Jul 20 |
34.18000 -1.22 |
35.88 | 33.08 | 35.40 | 4,188,239 |
| 14 Jul 20 |
35.40000 -0.56 |
35.98 | 33.32 | 35.98 | 5,387,919 |
| 13 Jul 20 |
35.96000 +3.86 |
36.00 | 32.56 | 32.72 | 5,967,893 |
| 10 Jul 20 |
32.10000 +0.74 |
32.70 | 30.64 | 32.00 | 6,618,968 |
| 09 Jul 20 |
31.36000 -1.38 |
33.52 | 30.40 | 33.00 | 3,614,967 |
| 08 Jul 20 |
32.74000 -1.04 |
34.50 | 32.16 | 34.38 | 5,317,051 |
| 07 Jul 20 |
33.78000 +3.18 |
34.32 | 31.00 | 31.00 | 9,989,944 |
| 06 Jul 20 |
30.60000 -0.42 |
31.64 | 29.92 | 30.00 | 3,910,203 |
| 03 Jul 20 |
31.02000 +0.80 |
31.76 | 29.24 | 31.02 | 2,923,442 |
| 02 Jul 20 |
30.22000 +0.18 |
31.10 | 29.82 | 30.00 | 2,673,134 |
| 01 Jul 20 |
30.04000 -0.46 |
31.70 | 29.64 | 31.70 | 2,509,323 |
| 30 Jun 20 |
30.50000 +0.04 |
31.20 | 29.90 | 31.20 | 3,250,007 |
| 29 Jun 20 |
30.46000 -0.54 |
31.95 | 29.58 | 31.00 | 7,036,654 |
| 26 Jun 20 |
31.00000 -0.98 |
32.32 | 30.72 | 31.00 | 4,178,383 |
| 25 Jun 20 |
31.98000 +0.64 |
32.42 | 30.02 | 30.80 | 3,934,208 |
| 24 Jun 20 |
31.34000 -1.96 |
34.88 | 31.34 | 34.88 | 6,635,718 |
| 23 Jun 20 |
33.30000 -1.22 |
35.14 | 32.84 | 34.44 | 4,981,159 |
| 22 Jun 20 |
34.52000 -0.95 |
37.00 | 34.48 | 36.06 | 5,905,161 |
| 19 Jun 20 |
35.47200 +3.18 |
36.97 | 31.87 | 33.51 | 20,092,766 |
| 18 Jun 20 |
32.29454 -1.56 |
35.01 | 31.89 | 33.51 | 2,651,501 |
| 17 Jun 20 |
33.85439 +1.02 |
35.01 | 32.97 | 34.47 | 3,461,984 |
| 16 Jun 20 |
32.83374 +1.16 |
34.61 | 31.77 | 31.77 | 5,095,719 |
| 15 Jun 20 |
31.67831 -0.10 |
32.74 | 30.04 | 32.74 | 3,482,893 |
| 12 Jun 20 |
31.77459 -0.96 |
33.79 | 29.91 | 31.77 | 6,937,401 |
| 11 Jun 20 |
32.73746 -2.60 |
33.70 | 31.49 | 33.70 | 10,945,584 |
| 10 Jun 20 |
35.33720 -0.94 |
36.90 | 33.22 | 36.28 | 6,601,518 |
| 09 Jun 20 |
36.28081 +2.00 |
37.05 | 32.26 | 35.86 | 14,296,011 |
| 08 Jun 20 |
34.27805 -2.95 |
41.79 | 33.70 | 37.55 | 24,078,014 |
| 05 Jun 20 |
37.22441 +6.66 |
37.27 | 29.85 | 30.81 | 18,302,700 |
| 04 Jun 20 |
30.56138 +1.41 |
31.27 | 27.94 | 29.93 | 10,595,102 |
| 03 Jun 20 |
29.15560 +1.46 |
30.79 | 26.96 | 27.96 | 12,081,197 |
| 02 Jun 20 |
27.69204 +0.65 |
27.81 | 25.71 | 27.54 | 9,282,572 |
| 01 Jun 20 |
27.03729 -1.08 |
29.46 | 26.48 | 27.92 | 8,583,556 |
| 29 May 20 |
28.11570 +1.16 |
29.98 | 26.83 | 28.21 | 80,092,968 |
| 28 May 20 |
26.96026 +0.96 |
27.70 | 24.67 | 25.52 | 12,680,984 |
| 27 May 20 |
25.99739 +1.64 |
26.44 | 24.07 | 24.94 | 11,109,427 |
| 26 May 20 |
24.36052 +2.02 |
24.55 | 22.34 | 23.98 | 8,372,230 |
| 22 May 20 |
22.33850 -0.77 |
23.17 | 21.95 | 22.97 | 5,620,327 |
| 21 May 20 |
23.10880 -1.73 |
24.07 | 20.22 | 22.92 | 16,319,144 |
| 20 May 20 |
24.84195 -0.19 |
25.55 | 23.27 | 24.07 | 8,264,226 |
| 19 May 20 |
25.03453 -0.96 |
27.83 | 24.47 | 26.04 | 6,090,630 |
| 18 May 20 |
25.99739 +2.83 |
26.58 | 23.21 | 24.40 | 9,371,560 |
| 15 May 20 |
23.16657 -0.73 |
25.96 | 21.95 | 24.55 | 12,032,681 |
| 14 May 20 |
23.89834 -1.79 |
26.63 | 22.24 | 25.82 | 12,875,255 |
| 13 May 20 |
25.68928 -0.62 |
26.92 | 23.53 | 26.00 | 14,539,088 |
| 12 May 20 |
26.30551 -2.46 |
29.75 | 25.25 | 29.75 | 8,258,578 |
| 11 May 20 |
28.77045 +1.35 |
32.74 | 26.98 | 29.33 | 16,895,514 |
| 07 May 20 |
27.42244 +0.46 |
28.89 | 26.48 | 27.92 | 10,136,820 |
| 06 May 20 |
26.96026 +1.27 |
28.89 | 25.25 | 26.00 | 18,051,522 |
| 05 May 20 |
25.68928 +3.54 |
26.34 | 21.66 | 21.66 | 17,485,422 |
| 04 May 20 |
22.14593 +0.96 |
22.63 | 19.39 | 21.95 | 10,334,414 |
| 01 May 20 |
21.18306 -1.93 |
23.09 | 20.82 | 23.09 | 7,562,216 |
| 30 Apr 20 |
23.10880 +1.69 |
25.38 | 21.02 | 23.40 | 29,175,738 |
| 29 Apr 20 |
21.41415 -0.12 |
23.06 | 19.35 | 22.15 | 14,223,539 |
| 28 Apr 20 |
21.52969 -1.73 |
25.32 | 20.70 | 24.21 | 16,974,716 |
| 27 Apr 20 |
23.26285 +3.89 |
23.84 | 19.06 | 20.72 | 22,517,652 |
| 24 Apr 20 |
19.37287 -0.12 |
20.99 | 18.78 | 19.74 | 10,576,904 |
| 23 Apr 20 |
19.48842 +1.87 |
19.84 | 17.69 | 18.29 | 11,701,006 |
| 22 Apr 20 |
17.62045 +0.38 |
19.71 | 16.36 | 18.44 | 8,546,581 |
| 21 Apr 20 |
17.24494 -2.49 |
20.61 | 17.01 | 19.74 | 10,693,290 |
| 20 Apr 20 |
19.73876 +2.52 |
20.55 | 14.38 | 18.01 | 47,101,256 |
| 17 Apr 20 |
17.21605 -0.12 |
19.69 | 15.95 | 18.30 | 14,890,859 |
| 16 Apr 20 |
17.33160 -0.50 |
20.34 | 16.92 | 19.07 | 10,064,896 |
| 15 Apr 20 |
17.83229 -1.23 |
21.16 | 16.43 | 19.35 | 20,546,596 |
| 14 Apr 20 |
19.06475 -1.08 |
21.79 | 18.52 | 21.14 | 34,919,284 |
| 09 Apr 20 |
20.14317 +0.77 |
21.15 | 19.26 | 19.39 | 3,385,170 |
| 08 Apr 20 |
19.37287 +0.26 |
21.02 | 18.41 | 20.43 | 3,034,930 |
| 07 Apr 20 |
19.11290 -0.14 |
21.09 | 17.43 | 20.22 | 4,688,252 |
| 06 Apr 20 |
19.25733 +2.40 |
20.18 | 17.38 | 17.38 | 8,357,211 |
| 03 Apr 20 |
16.85979 -1.66 |
20.22 | 16.85 | 19.08 | 5,931,899 |
| 02 Apr 20 |
18.51592 -0.93 |
21.18 | 18.24 | 20.26 | 2,919,999 |
| 01 Apr 20 |
19.44990 -2.95 |
23.11 | 19.26 | 22.15 | 6,661,566 |
| 31 Mar 20 |
22.39627 -1.27 |
25.00 | 20.98 | 23.11 | 10,502,721 |
| 30 Mar 20 |
23.66726 -2.43 |
27.44 | 22.11 | 27.44 | 1,893,657 |
| 27 Mar 20 |
26.09368 -3.76 |
31.29 | 26.04 | 31.02 | 22,681,518 |
| 26 Mar 20 |
29.84886 +0.08 |
31.32 | 26.02 | 28.65 | 10,203,194 |
| 25 Mar 20 |
29.77183 +4.18 |
31.77 | 25.53 | 25.54 | 6,421,743 |
| 24 Mar 20 |
25.59299 +7.49 |
25.59 | 18.04 | 18.04 | 9,154,595 |
| 23 Mar 20 |
18.10189 -3.99 |
22.91 | 18.10 | 21.82 | 3,856,289 |
| 20 Mar 20 |
22.08816 -1.17 |
25.11 | 22.09 | 23.26 | 27,630,952 |
| 19 Mar 20 |
23.26285 +1.43 |
23.32 | 21.07 | 22.15 | 5,475,422 |
| 18 Mar 20 |
21.83781 +0.79 |
21.84 | 18.15 | 21.51 | 5,011,928 |
| 17 Mar 20 |
21.04826 -3.02 |
25.74 | 19.28 | 24.07 | 16,800,628 |
| 16 Mar 20 |
24.07166 -5.68 |
29.37 | 22.70 | 29.37 | 15,320,752 |
| 13 Mar 20 |
29.75257 -4.39 |
34.32 | 29.35 | 34.18 | 8,318,400 |
| 12 Mar 20 |
34.14324 -8.74 |
42.67 | 34.14 | 42.67 | 14,994,676 |
| 11 Mar 20 |
42.88607 -2.54 |
47.95 | 42.89 | 46.04 | 7,749,459 |
| 10 Mar 20 |
45.42804 -1.54 |
47.93 | 44.29 | 47.51 | 13,122,959 |
| 09 Mar 20 |
46.96862 -5.03 |
49.49 | 46.80 | 49.11 | 5,651,294 |
| 06 Mar 20 |
51.99479 -1.25 |
52.77 | 50.45 | 52.14 | 4,055,423 |
| 05 Mar 20 |
53.24651 -2.94 |
57.43 | 52.33 | 57.43 | 7,421,342 |
| 04 Mar 20 |
56.18325 -2.26 |
59.75 | 55.85 | 59.65 | 5,436,939 |
| 03 Mar 20 |
58.44600 -2.07 |
62.73 | 58.30 | 61.24 | 6,370,344 |
| 02 Mar 20 |
60.51616 -0.24 |
63.50 | 57.77 | 61.86 | 1,824,991 |
| 28 Feb 20 |
60.75687 +1.69 |
61.00 | 56.49 | 58.01 | 30,128,448 |
| 27 Feb 20 |
59.07185 -3.61 |
62.63 | 58.93 | 62.63 | 15,954,344 |
| 26 Feb 20 |
62.68261 -3.27 |
65.96 | 62.68 | 65.96 | 7,936,392 |
| 25 Feb 20 |
65.95635 -14.39 |
78.96 | 64.46 | 78.47 | 18,786,278 |
| 24 Feb 20 |
80.35120 -2.84 |
82.57 | 79.77 | 81.99 | 2,004,869 |
| 21 Feb 20 |
83.19167 -1.06 |
86.22 | 82.95 | 84.78 | 558,599 |
| 20 Feb 20 |
84.25082 -1.54 |
87.48 | 84.25 | 87.48 | 1,699,685 |
| 19 Feb 20 |
85.79140 +0.72 |
86.32 | 84.25 | 86.22 | 779,594 |
| 18 Feb 20 |
85.06925 -1.40 |
87.99 | 85.07 | 87.48 | 2,174,385 |
| 17 Feb 20 |
86.46541 -1.69 |
89.74 | 86.47 | 89.02 | 759,392 |
| 14 Feb 20 |
88.15043 +0.19 |
89.50 | 87.24 | 87.52 | 1,222,815 |
| 13 Feb 20 |
87.95785 +0.82 |
88.29 | 86.56 | 86.66 | 1,879,089 |
| 12 Feb 20 |
87.13941 -0.96 |
89.98 | 86.37 | 89.07 | 1,619,447 |
| 11 Feb 20 |
88.10228 +0.67 |
89.52 | 87.67 | 89.11 | 2,813,200 |
| 10 Feb 20 |
87.42828 -1.54 |
89.84 | 87.43 | 89.07 | 1,032,535 |
| 07 Feb 20 |
88.96886 +0.19 |
90.65 | 88.15 | 90.27 | 1,493,114 |
| 06 Feb 20 |
88.77628 -0.29 |
91.23 | 88.58 | 91.23 | 2,394,297 |
| 05 Feb 20 |
89.06515 +0.00 |
90.51 | 88.29 | 90.51 | 30,989,198 |
| 04 Feb 20 |
89.06515 -0.19 |
91.47 | 88.73 | 90.12 | 863,096 |
| 03 Feb 20 |
89.25771 +0.19 |
89.69 | 87.77 | 88.10 | 2,161,486 |
| 31 Jan 20 |
89.06515 -0.63 |
91.57 | 88.78 | 91.57 | 1,540,003 |
| 30 Jan 20 |
89.69101 -0.82 |
91.09 | 88.92 | 89.88 | 480,905 |
| 29 Jan 20 |
90.50945 +1.97 |
91.38 | 88.63 | 90.46 | 1,654,841 |
| 28 Jan 20 |
88.53557 +0.63 |
89.21 | 87.14 | 87.43 | 538,899 |
| 27 Jan 20 |
87.90971 -1.73 |
90.03 | 87.91 | 89.31 | 1,087,512 |
| 24 Jan 20 |
89.64287 -0.14 |
92.58 | 89.64 | 91.23 | 957,027 |
| 23 Jan 20 |
89.78729 -1.73 |
92.19 | 89.79 | 91.38 | 1,874,030 |
| 22 Jan 20 |
91.52046 +0.05 |
92.82 | 90.03 | 90.03 | 1,630,481 |
| 21 Jan 20 |
91.47231 -2.50 |
94.36 | 90.80 | 94.36 | 1,963,328 |
| 20 Jan 20 |
93.97576 +0.34 |
95.28 | 91.52 | 91.52 | 1,155,438 |
| 17 Jan 20 |
93.63876 +2.65 |
94.60 | 90.03 | 90.03 | 2,986,551 |
| 16 Jan 20 |
90.99088 -0.48 |
92.77 | 90.03 | 90.03 | 4,531,410 |
| 15 Jan 20 |
91.47231 -0.14 |
93.30 | 90.46 | 92.63 | 10,117,518 |
| 14 Jan 20 |
91.61674 +1.78 |
92.92 | 88.73 | 89.16 | 2,865,672 |
| 13 Jan 20 |
89.83544 +0.10 |
91.86 | 89.07 | 90.51 | 2,320,366 |
| 10 Jan 20 |
89.73915 -1.01 |
91.09 | 87.19 | 88.68 | 18,126,530 |
| 09 Jan 20 |
90.75016 -24.02 |
96.22 | 84.40 | 93.40 | 83,744,296 |
| 08 Jan 20 |
114.77367 -2.21 |
117.30 | 114.68 | 117.08 | 716,785 |
| 07 Jan 20 |
116.98827 -0.67 |
119.01 | 116.41 | 116.41 | 869,964 |
| 06 Jan 20 |
117.66228 -1.44 |
118.43 | 116.22 | 118.34 | 503,433 |
| 03 Jan 20 |
119.10658 -1.44 |
120.55 | 118.17 | 118.91 | 834,021 |
| 02 Jan 20 |
120.55087 +2.12 |
121.42 | 118.53 | 120.94 | 676,139 |
| 31 Dec 19 |
118.43257 -1.16 |
120.17 | 117.18 | 117.18 | 285,964 |
| 30 Dec 19 |
119.58801 +0.77 |
120.84 | 117.34 | 119.68 | 454,782 |
| 27 Dec 19 |
118.81772 -1.54 |
122.19 | 118.82 | 122.19 | 1,086,512 |
| 24 Dec 19 |
120.35831 +0.48 |
120.84 | 118.72 | 120.45 | 149,820 |
| 23 Dec 19 |
119.87687 +3.76 |
120.36 | 116.08 | 117.18 | 748,238 |
| 20 Dec 19 |
116.12169 -2.70 |
118.14 | 115.35 | 117.76 | 3,314,034 |
| 19 Dec 19 |
118.81772 -0.10 |
119.11 | 115.83 | 118.91 | 915,198 |
| 18 Dec 19 |
118.91401 +0.29 |
119.40 | 116.51 | 117.95 | 1,292,835 |
| 17 Dec 19 |
118.62514 -5.78 |
122.96 | 117.95 | 122.67 | 2,454,279 |
| 16 Dec 19 |
124.40234 +1.73 |
125.08 | 120.74 | 121.42 | 3,050,152 |
| 13 Dec 19 |
122.66919 +5.20 |
134.32 | 119.45 | 121.32 | 15,928,273 |
| 12 Dec 19 |
117.46970 +1.44 |
118.43 | 112.85 | 113.23 | 655,703 |
| 11 Dec 19 |
116.02541 +1.35 |
116.03 | 113.81 | 116.03 | 824,764 |
| 10 Dec 19 |
114.67739 -3.37 |
118.53 | 114.00 | 118.53 | 1,075,998 |
| 09 Dec 19 |
118.04742 +2.31 |
118.05 | 114.00 | 114.00 | 945,941 |
| 06 Dec 19 |
115.73654 +0.39 |
118.14 | 115.06 | 118.14 | 648,430 |
| 05 Dec 19 |
115.35140 -0.29 |
116.31 | 114.48 | 115.83 | 4,482,144 |
| 04 Dec 19 |
115.64026 +0.10 |
116.99 | 114.64 | 115.64 | 1,010,073 |
| 03 Dec 19 |
115.54398 -1.06 |
117.85 | 113.43 | 117.85 | 611,316 |
| 02 Dec 19 |
116.60313 -3.66 |
119.20 | 115.26 | 117.76 | 1,040,293 |
| 29 Nov 19 |
120.26202 -0.10 |
122.19 | 117.28 | 122.19 | 1,461,785 |
| 28 Nov 19 |
120.35831 +1.06 |
121.90 | 119.40 | 120.36 | 1,092,611 |
| 27 Nov 19 |
119.29916 -0.77 |
120.36 | 117.66 | 120.36 | 743,959 |
| 26 Nov 19 |
120.06944 +1.06 |
120.36 | 117.47 | 119.40 | 1,096,941 |
| 25 Nov 19 |
119.01029 +4.24 |
119.11 | 112.85 | 115.54 | 1,171,500 |
| 22 Nov 19 |
114.77367 +4.04 |
114.77 | 108.13 | 108.13 | 1,724,467 |
| 21 Nov 19 |
110.72964 +0.48 |
110.92 | 109.38 | 109.86 | 463,862 |
| 20 Nov 19 |
110.24821 +0.48 |
110.44 | 108.26 | 108.90 | 375,159 |
| 19 Nov 19 |
109.76678 -1.16 |
112.56 | 108.90 | 111.89 | 677,915 |
| 18 Nov 19 |
110.92221 +1.25 |
112.08 | 107.07 | 107.07 | 1,128,988 |
| 15 Nov 19 |
109.67049 +2.70 |
109.67 | 105.34 | 107.55 | 1,153,052 |
| 14 Nov 19 |
106.97446 -2.12 |
112.17 | 106.49 | 106.78 | 606,838 |
| 13 Nov 19 |
109.09277 -2.41 |
111.13 | 107.94 | 110.15 | 674,455 |
| 12 Nov 19 |
111.49994 -0.19 |
113.71 | 111.02 | 111.69 | 863,310 |
| 11 Nov 19 |
111.69250 -0.19 |
112.85 | 110.83 | 111.69 | 687,762 |
| 08 Nov 19 |
111.88508 -0.77 |
112.56 | 111.02 | 112.08 | 712,615 |
| 07 Nov 19 |
112.65537 +4.53 |
112.66 | 109.29 | 109.96 | 7,790,491 |
| 06 Nov 19 |
108.12991 -0.77 |
109.71 | 106.88 | 106.88 | 590,708 |
| 05 Nov 19 |
108.90019 -0.19 |
109.67 | 107.46 | 107.46 | 548,015 |
| 04 Nov 19 |
109.09277 +0.39 |
110.73 | 109.09 | 110.73 | 440,695 |
| 01 Nov 19 |
108.70763 +0.29 |
111.02 | 107.36 | 111.02 | 1,065,995 |
| 31 Oct 19 |
108.41876 +0.39 |
109.57 | 107.65 | 107.65 | 1,083,989 |
| 30 Oct 19 |
108.03362 -2.98 |
111.50 | 108.03 | 111.50 | 928,612 |
| 29 Oct 19 |
111.01850 -0.67 |
112.37 | 110.54 | 111.02 | 1,537,170 |
| 28 Oct 19 |
111.69250 -0.39 |
113.81 | 111.69 | 113.33 | 1,101,653 |
| 25 Oct 19 |
112.07765 -0.87 |
113.43 | 110.54 | 112.08 | 1,658,908 |
| 24 Oct 19 |
112.94424 -2.21 |
116.22 | 111.89 | 115.45 | 718,711 |
| 23 Oct 19 |
115.15883 -0.10 |
115.16 | 112.75 | 113.04 | 5,457,328 |
| 22 Oct 19 |
115.25511 +1.06 |
115.54 | 112.85 | 113.33 | 1,077,153 |
| 21 Oct 19 |
114.19596 +0.29 |
116.12 | 113.52 | 113.52 | 1,240,003 |
| 18 Oct 19 |
113.90710 +3.18 |
115.54 | 110.15 | 111.02 | 1,906,092 |
| 17 Oct 19 |
110.72964 +2.60 |
112.08 | 103.89 | 105.53 | 2,352,524 |
| 16 Oct 19 |
108.12991 +3.76 |
109.00 | 103.51 | 104.18 | 2,222,536 |
| 15 Oct 19 |
104.37473 +0.39 |
106.11 | 100.62 | 104.95 | 3,188,713 |
| 14 Oct 19 |
103.98958 -0.96 |
105.82 | 102.74 | 105.82 | 2,158,213 |
| 11 Oct 19 |
104.95245 +6.26 |
106.40 | 98.98 | 101.00 | 2,312,350 |
| 10 Oct 19 |
98.69381 +1.93 |
99.08 | 94.84 | 96.09 | 5,681,356 |
| 09 Oct 19 |
96.76807 +1.11 |
100.14 | 95.81 | 95.81 | 5,182,293 |
| 08 Oct 19 |
95.66078 -1.11 |
98.79 | 95.08 | 98.79 | 3,385,302 |
| 07 Oct 19 |
96.76807 -18.29 |
100.81 | 84.35 | 84.54 | 11,195,317 |
| 04 Oct 19 |
115.06254 +1.25 |
116.60 | 113.81 | 114.10 | 925,293 |
| 03 Oct 19 |
113.81081 +0.00 |
114.39 | 111.40 | 112.75 | 2,530,742 |
| 02 Oct 19 |
113.81081 -6.26 |
121.32 | 113.81 | 121.32 | 2,116,943 |
| 01 Oct 19 |
120.06944 -0.96 |
123.15 | 119.78 | 119.78 | 895,616 |
| 30 Sep 19 |
121.03231 -1.64 |
122.96 | 118.63 | 118.63 | 687,006 |
| 27 Sep 19 |
122.66919 +4.24 |
122.67 | 118.43 | 119.01 | 6,118,421 |
| 26 Sep 19 |
118.43257 -0.67 |
119.88 | 116.41 | 118.43 | 4,615,515 |
| 25 Sep 19 |
119.10658 -1.73 |
119.88 | 117.47 | 119.88 | 931,858 |
| 24 Sep 19 |
120.83974 -1.16 |
122.00 | 120.84 | 122.00 | 1,631,847 |
| 23 Sep 19 |
121.99518 -2.02 |
125.17 | 121.71 | 125.17 | 1,165,707 |
| 20 Sep 19 |
124.01720 +1.73 |
125.27 | 122.16 | 122.67 | 1,482,356 |
| 19 Sep 19 |
122.28403 +0.00 |
124.11 | 121.80 | 122.57 | 1,510,749 |
| 18 Sep 19 |
122.28403 +0.67 |
122.28 | 119.78 | 120.84 | 3,062,888 |
| 17 Sep 19 |
121.61003 -2.41 |
124.21 | 121.03 | 122.19 | 6,658,560 |
| 16 Sep 19 |
124.01720 -0.77 |
124.79 | 121.32 | 124.79 | 760,499 |
| 13 Sep 19 |
124.78750 +1.83 |
124.79 | 122.09 | 122.48 | 2,909,706 |
| 12 Sep 19 |
122.95804 +2.70 |
123.63 | 119.40 | 121.51 | 1,757,740 |
| 11 Sep 19 |
120.26202 +3.18 |
124.59 | 115.64 | 116.60 | 3,575,800 |
| 10 Sep 19 |
117.08456 +3.66 |
117.85 | 111.21 | 112.75 | 6,341,809 |
| 09 Sep 19 |
113.42567 -3.37 |
116.22 | 111.11 | 114.00 | 2,147,344 |
| 06 Sep 19 |
116.79570 -7.51 |
121.80 | 115.54 | 121.32 | 8,019,478 |
| 05 Sep 19 |
124.30606 -1.35 |
126.81 | 123.73 | 124.98 | 3,474,019 |
| 04 Sep 19 |
125.65407 +3.08 |
125.65 | 122.28 | 123.15 | 1,444,774 |
| 03 Sep 19 |
122.57290 +0.48 |
124.98 | 120.17 | 124.98 | 1,785,099 |
| 02 Sep 19 |
122.09147 +0.67 |
123.82 | 119.78 | 120.07 | 980,705 |
| 30 Aug 19 |
121.41746 +0.67 |
122.00 | 119.49 | 119.78 | 1,451,241 |
| 29 Aug 19 |
120.74345 +3.95 |
123.25 | 115.64 | 118.82 | 3,082,919 |
| 28 Aug 19 |
116.79570 -5.01 |
121.61 | 113.62 | 121.13 | 1,793,702 |
| 27 Aug 19 |
121.80260 +1.54 |
123.82 | 119.84 | 122.38 | 1,365,413 |
| 23 Aug 19 |
120.26202 +4.91 |
121.90 | 115.93 | 116.70 | 1,866,749 |
| 22 Aug 19 |
115.35140 -0.19 |
115.35 | 114.00 | 114.68 | 1,025,410 |
| 21 Aug 19 |
115.54398 +1.35 |
116.89 | 114.48 | 116.89 | 864,716 |
| 20 Aug 19 |
114.19596 -2.02 |
117.85 | 114.10 | 116.12 | 1,012,134 |
| 19 Aug 19 |
116.21798 +3.76 |
116.51 | 111.81 | 112.85 | 580,713 |
| 16 Aug 19 |
112.46281 +2.70 |
112.66 | 110.83 | 111.11 | 635,535 |
| 15 Aug 19 |
109.76678 -0.58 |
112.66 | 109.19 | 111.21 | 1,524,322 |
| 14 Aug 19 |
110.34449 -2.41 |
114.10 | 110.25 | 114.10 | 667,700 |
| 13 Aug 19 |
112.75166 +0.58 |
114.00 | 110.73 | 113.14 | 3,127,733 |
| 12 Aug 19 |
112.17394 -1.06 |
114.10 | 111.60 | 113.43 | 536,036 |
| 09 Aug 19 |
113.23309 -1.25 |
115.26 | 112.94 | 115.06 | 560,070 |
| 08 Aug 19 |
114.48483 +1.73 |
115.06 | 114.00 | 114.68 | 489,151 |
| 07 Aug 19 |
112.75166 -0.58 |
114.39 | 111.21 | 114.39 | 1,416,582 |
| 06 Aug 19 |
113.32938 -1.16 |
116.03 | 113.23 | 115.06 | 1,182,046 |
| 05 Aug 19 |
114.48483 -9.92 |
124.40 | 114.48 | 124.40 | 2,132,229 |
| 02 Aug 19 |
124.40234 -2.41 |
126.42 | 124.21 | 126.42 | 1,749,214 |
| 01 Aug 19 |
126.80951 +0.00 |
127.68 | 125.37 | 127.68 | 738,329 |
| 31 Jul 19 |
126.80951 +0.48 |
127.58 | 124.11 | 124.11 | 817,552 |
| 30 Jul 19 |
126.32807 +0.77 |
126.81 | 124.59 | 124.59 | 1,416,155 |
| 29 Jul 19 |
125.55778 -0.19 |
127.39 | 124.88 | 125.37 | 424,607 |
| 26 Jul 19 |
125.75037 +0.19 |
127.10 | 125.75 | 126.71 | 408,496 |
| 25 Jul 19 |
125.55778 +2.31 |
126.42 | 124.21 | 124.69 | 721,471 |
| 24 Jul 19 |
123.24690 +0.87 |
123.82 | 122.28 | 122.96 | 5,009,368 |
| 23 Jul 19 |
122.38033 +0.00 |
123.63 | 121.80 | 121.80 | 2,902,491 |
| 22 Jul 19 |
122.38033 +0.67 |
122.77 | 120.17 | 120.17 | 741,624 |
| 19 Jul 19 |
121.70632 +0.67 |
122.38 | 120.65 | 120.65 | 1,199,884 |
| 18 Jul 19 |
121.03231 -1.54 |
122.38 | 120.74 | 121.22 | 658,319 |
| 17 Jul 19 |
122.57290 +0.87 |
124.02 | 120.65 | 120.65 | 401,135 |
| 16 Jul 19 |
121.70632 +0.39 |
124.31 | 119.78 | 124.31 | 570,544 |
| 15 Jul 19 |
121.32117 -0.96 |
123.63 | 121.32 | 123.54 | 954,058 |
| 12 Jul 19 |
122.28403 +1.73 |
122.48 | 120.45 | 121.32 | 596,187 |
| 11 Jul 19 |
120.55087 +0.39 |
121.32 | 119.88 | 121.32 | 635,389 |
| 10 Jul 19 |
120.16573 +2.02 |
121.13 | 116.51 | 119.40 | 1,629,741 |
| 09 Jul 19 |
118.14371 -1.25 |
121.32 | 116.70 | 121.32 | 4,559,694 |
| 08 Jul 19 |
119.39544 -1.35 |
121.75 | 118.91 | 119.59 | 4,445,655 |
| 05 Jul 19 |
120.74345 -6.74 |
123.44 | 109.57 | 115.45 | 6,513,656 |
| 04 Jul 19 |
127.48351 -0.87 |
128.83 | 127.29 | 128.54 | 1,283,787 |
| 03 Jul 19 |
128.35010 +0.77 |
129.02 | 126.42 | 129.02 | 632,285 |
| 02 Jul 19 |
127.57980 +0.48 |
129.02 | 126.62 | 129.02 | 1,090,578 |
| 01 Jul 19 |
127.09837 +2.21 |
128.35 | 124.59 | 124.59 | 1,289,311 |
| 28 Jun 19 |
124.88377 -0.87 |
126.71 | 124.21 | 124.98 | 1,749,622 |
| 27 Jun 19 |
125.75037 -0.58 |
126.23 | 124.98 | 126.14 | 1,020,170 |
| 26 Jun 19 |
126.32807 -0.77 |
127.77 | 125.94 | 126.14 | 601,182 |
| 25 Jun 19 |
127.09837 +0.00 |
129.02 | 126.33 | 129.02 | 4,871,354 |
| 24 Jun 19 |
127.09837 -1.64 |
130.95 | 127.00 | 130.95 | 1,745,444 |
| 21 Jun 19 |
128.73524 +0.00 |
131.43 | 127.39 | 131.43 | 2,163,038 |
| 20 Jun 19 |
128.73524 -0.96 |
130.95 | 128.54 | 130.95 | 871,565 |
| 19 Jun 19 |
129.69810 -0.87 |
131.53 | 129.70 | 131.14 | 2,145,129 |
| 18 Jun 19 |
130.56470 +0.87 |
130.76 | 129.12 | 130.28 | 4,118,410 |
| 17 Jun 19 |
129.69810 +0.29 |
130.18 | 128.25 | 129.41 | 2,009,823 |
| 14 Jun 19 |
129.40924 +0.96 |
129.89 | 128.06 | 129.41 | 975,425 |
| 13 Jun 19 |
128.44638 -0.58 |
129.70 | 127.96 | 129.70 | 766,787 |
| 12 Jun 19 |
129.02411 +0.96 |
129.02 | 126.98 | 127.77 | 1,704,124 |
| 11 Jun 19 |
128.06123 -0.48 |
129.51 | 127.58 | 129.51 | 1,010,402 |
| 10 Jun 19 |
128.54266 +0.39 |
129.02 | 127.39 | 128.83 | 748,061 |
| 07 Jun 19 |
128.15753 +1.73 |
128.54 | 125.75 | 127.00 | 822,653 |
| 06 Jun 19 |
126.42437 -1.54 |
126.62 | 122.96 | 126.62 | 1,287,060 |
| 05 Jun 19 |
127.96494 +3.56 |
129.89 | 124.31 | 125.56 | 1,435,673 |
| 04 Jun 19 |
124.40234 -0.29 |
125.17 | 123.54 | 125.17 | 1,771,684 |
| 03 Jun 19 |
124.69121 -0.10 |
125.37 | 123.34 | 125.37 | 278,968 |
| 31 May 19 |
124.78750 -2.60 |
127.48 | 124.40 | 127.48 | 3,032,248 |
| 30 May 19 |
127.38723 +0.19 |
128.45 | 126.81 | 128.45 | 742,606 |
| 29 May 19 |
127.19466 -1.73 |
129.22 | 126.81 | 129.22 | 784,688 |
| 28 May 19 |
128.92781 +0.58 |
129.31 | 126.71 | 126.71 | 4,024,679 |
| 24 May 19 |
128.35010 +0.48 |
129.41 | 125.65 | 125.65 | 1,590,846 |
| 23 May 19 |
127.86867 -2.12 |
129.79 | 126.70 | 127.48 | 3,740,463 |
| 22 May 19 |
129.98697 -1.93 |
134.80 | 129.70 | 134.80 | 2,786,444 |
| 21 May 19 |
131.91270 +0.87 |
133.45 | 130.37 | 132.30 | 1,708,518 |
| 20 May 19 |
131.04613 -3.47 |
135.07 | 131.05 | 134.80 | 718,383 |
| 17 May 19 |
134.51244 -0.96 |
137.40 | 134.13 | 137.40 | 423,990 |
| 16 May 19 |
135.47531 +0.00 |
138.65 | 134.51 | 138.65 | 707,682 |
| 15 May 19 |
135.47531 -1.44 |
140.10 | 134.99 | 140.10 | 1,132,211 |
| 14 May 19 |
136.91960 +1.83 |
138.75 | 135.67 | 138.75 | 475,006 |
| 13 May 19 |
135.09016 -3.08 |
137.35 | 135.09 | 137.11 | 421,921 |
| 10 May 19 |
138.17134 +1.25 |
139.90 | 136.44 | 139.52 | 1,938,274 |
| 09 May 19 |
136.91960 -1.93 |
139.13 | 135.86 | 139.13 | 585,010 |
| 08 May 19 |
138.84534 +0.58 |
140.10 | 135.48 | 137.69 | 1,232,598 |
| 07 May 19 |
138.26762 -4.72 |
145.97 | 137.40 | 145.97 | 900,408 |
| 03 May 19 |
142.98567 -1.16 |
147.03 | 141.64 | 147.03 | 1,762,208 |
| 02 May 19 |
144.14110 -3.18 |
148.19 | 143.66 | 148.19 | 3,301,816 |
| 01 May 19 |
147.31857 +1.54 |
148.28 | 146.45 | 147.80 | 321,573 |
| 30 Apr 19 |
145.77797 +0.29 |
146.84 | 143.66 | 146.16 | 418,075 |
| 29 Apr 19 |
145.48912 +0.00 |
147.80 | 144.14 | 147.80 | 530,010 |
| 26 Apr 19 |
145.48912 +3.37 |
146.07 | 141.64 | 142.70 | 762,663 |
| 25 Apr 19 |
142.11909 -1.64 |
144.62 | 142.12 | 144.24 | 905,458 |
| 24 Apr 19 |
143.75597 -0.10 |
144.91 | 142.41 | 144.14 | 918,853 |
| 23 Apr 19 |
143.85223 +0.77 |
143.85 | 141.35 | 141.35 | 830,754 |
| 18 Apr 19 |
143.08195 +2.98 |
144.14 | 138.36 | 138.36 | 1,424,886 |
| 17 Apr 19 |
140.09706 +0.67 |
141.35 | 137.98 | 141.35 | 1,624,436 |
| 16 Apr 19 |
139.42307 +0.58 |
140.58 | 138.75 | 140.58 | 1,281,590 |
| 15 Apr 19 |
138.84534 +0.58 |
140.29 | 138.22 | 140.29 | 778,728 |
| 12 Apr 19 |
138.26762 -0.29 |
139.71 | 137.79 | 139.71 | 586,570 |
| 11 Apr 19 |
138.55647 +1.16 |
139.52 | 137.30 | 138.65 | 1,089,768 |
| 10 Apr 19 |
137.40103 -0.39 |
138.85 | 136.25 | 138.85 | 683,902 |
| 09 Apr 19 |
137.78619 -1.83 |
139.90 | 137.40 | 137.69 | 536,073 |
| 08 Apr 19 |
139.61563 +0.00 |
140.39 | 138.08 | 139.33 | 937,099 |
| 05 Apr 19 |
139.61563 +0.29 |
141.35 | 139.04 | 141.35 | 545,109 |
| 04 Apr 19 |
139.32677 -1.25 |
141.73 | 138.75 | 138.75 | 1,017,121 |
| 03 Apr 19 |
140.57851 +1.64 |
142.50 | 137.27 | 139.52 | 1,116,198 |
| 02 Apr 19 |
138.94164 +2.70 |
138.94 | 134.71 | 136.25 | 835,314 |
| 01 Apr 19 |
136.24561 -0.48 |
137.50 | 135.57 | 136.44 | 867,017 |
| 29 Mar 19 |
136.72704 +0.96 |
137.69 | 134.22 | 137.40 | 807,938 |
| 28 Mar 19 |
135.76418 -0.39 |
137.30 | 134.51 | 134.51 | 645,469 |
| 27 Mar 19 |
136.14931 +0.48 |
137.79 | 135.48 | 137.79 | 418,434 |
| 26 Mar 19 |
135.66788 -0.58 |
137.59 | 135.28 | 136.05 | 470,375 |
| 25 Mar 19 |
136.24561 -0.77 |
137.79 | 134.79 | 137.79 | 792,823 |
| 22 Mar 19 |
137.01590 -2.21 |
142.12 | 135.57 | 141.06 | 1,277,817 |
| 21 Mar 19 |
139.23050 -0.58 |
141.35 | 139.23 | 140.10 | 1,359,056 |
| 20 Mar 19 |
139.80821 -3.37 |
142.99 | 139.81 | 142.70 | 1,087,777 |
| 19 Mar 19 |
143.17824 -1.06 |
146.36 | 142.79 | 145.87 | 1,484,162 |
| 18 Mar 19 |
144.23740 +0.29 |
145.68 | 142.41 | 143.95 | 1,839,502 |
| 15 Mar 19 |
143.94853 +2.21 |
146.93 | 140.80 | 142.41 | 4,331,693 |
| 14 Mar 19 |
141.73393 +5.78 |
142.50 | 134.22 | 136.73 | 2,532,334 |
| 13 Mar 19 |
135.95674 +8.76 |
137.79 | 127.39 | 128.06 | 3,753,333 |
| 12 Mar 19 |
127.19466 -0.19 |
128.06 | 126.04 | 128.06 | 3,855,450 |
| 11 Mar 19 |
127.38723 -0.19 |
128.06 | 120.94 | 127.10 | 3,463,875 |
| 08 Mar 19 |
127.57980 +9.92 |
130.66 | 119.88 | 120.45 | 7,591,475 |
| 07 Mar 19 |
117.66228 -1.64 |
119.97 | 117.66 | 119.30 | 1,308,427 |
| 06 Mar 19 |
119.29916 -0.29 |
120.74 | 117.85 | 117.85 | 544,115 |
| 05 Mar 19 |
119.58801 +0.87 |
120.84 | 117.76 | 120.84 | 1,322,053 |
| 04 Mar 19 |
118.72144 -2.60 |
122.19 | 117.85 | 122.19 | 1,006,790 |
| 01 Mar 19 |
121.32117 +0.77 |
122.96 | 120.17 | 122.57 | 2,937,464 |
| 28 Feb 19 |
120.55087 -0.77 |
121.42 | 120.26 | 120.36 | 805,071 |
| 27 Feb 19 |
121.32117 +4.33 |
121.42 | 115.16 | 115.16 | 691,135 |
| 26 Feb 19 |
116.98827 +1.93 |
117.18 | 113.23 | 113.23 | 17,318,990 |
| 25 Feb 19 |
115.06254 +0.39 |
115.16 | 113.33 | 114.58 | 826,278 |
| 22 Feb 19 |
114.67739 -1.35 |
117.85 | 114.68 | 117.85 | 603,485 |
| 21 Feb 19 |
116.02541 -0.19 |
116.60 | 115.16 | 116.22 | 1,280,482 |
| 20 Feb 19 |
116.21798 +0.67 |
116.51 | 114.72 | 115.06 | 688,897 |
| 19 Feb 19 |
115.54398 -0.29 |
117.47 | 115.06 | 117.47 | 737,758 |
| 18 Feb 19 |
115.83283 +0.48 |
116.89 | 114.77 | 116.89 | 990,433 |
| 15 Feb 19 |
115.35140 +0.77 |
116.12 | 114.39 | 116.03 | 575,148 |
| 14 Feb 19 |
114.58111 -3.37 |
118.34 | 114.39 | 117.47 | 980,080 |
| 13 Feb 19 |
117.95114 +2.50 |
117.95 | 114.48 | 114.48 | 1,103,020 |
| 12 Feb 19 |
115.44769 -1.16 |
118.24 | 114.68 | 115.83 | 941,127 |
| 11 Feb 19 |
116.60313 +0.67 |
117.95 | 114.87 | 117.95 | 583,782 |
| 08 Feb 19 |
115.92912 -0.58 |
116.80 | 114.68 | 116.70 | 696,971 |
| 07 Feb 19 |
116.50684 -0.96 |
117.47 | 114.77 | 117.08 | 815,749 |
| 06 Feb 19 |
117.46970 +0.00 |
118.24 | 116.22 | 116.22 | 3,001,032 |
| 05 Feb 19 |
117.46970 +1.73 |
117.66 | 115.45 | 116.03 | 1,389,714 |
| 04 Feb 19 |
115.73654 +1.06 |
115.93 | 113.81 | 113.81 | 783,698 |
| 01 Feb 19 |
114.67739 +0.00 |
115.35 | 112.37 | 113.52 | 1,403,147 |
| 31 Jan 19 |
114.67739 +0.19 |
116.89 | 112.66 | 112.66 | 753,500 |
| 30 Jan 19 |
114.48483 +0.48 |
115.74 | 112.66 | 112.66 | 416,041 |
| 29 Jan 19 |
114.00339 -0.39 |
115.93 | 113.14 | 113.33 | 445,773 |
| 28 Jan 19 |
114.38853 -1.25 |
116.41 | 113.04 | 115.54 | 861,357 |
| 25 Jan 19 |
115.64026 -0.39 |
116.99 | 113.33 | 116.12 | 777,971 |
| 24 Jan 19 |
116.02541 -0.10 |
116.44 | 109.86 | 114.68 | 3,500,845 |
| 23 Jan 19 |
116.12169 +1.25 |
116.70 | 113.62 | 113.62 | 950,250 |
| 22 Jan 19 |
114.86997 -2.02 |
118.53 | 114.10 | 117.47 | 803,857 |
| 21 Jan 19 |
116.89199 -1.44 |
118.72 | 115.74 | 115.74 | 452,700 |
| 18 Jan 19 |
118.33629 +1.93 |
119.59 | 116.85 | 116.89 | 1,060,861 |
| 17 Jan 19 |
116.41055 +2.50 |
117.18 | 112.94 | 114.68 | 1,186,329 |
| 16 Jan 19 |
113.90710 +0.58 |
115.26 | 112.66 | 112.66 | 3,583,412 |
| 15 Jan 19 |
113.32938 +0.19 |
114.77 | 112.46 | 113.14 | 1,635,227 |
| 14 Jan 19 |
113.13681 +0.10 |
114.58 | 110.92 | 110.92 | 1,778,273 |
| 11 Jan 19 |
113.04052 +2.60 |
113.04 | 109.67 | 110.73 | 2,222,224 |
| 10 Jan 19 |
110.44078 +3.56 |
110.44 | 106.59 | 106.78 | 1,907,578 |
| 09 Jan 19 |
106.87817 +0.48 |
106.97 | 103.80 | 106.40 | 5,510,700 |
| 08 Jan 19 |
106.39674 -5.87 |
108.80 | 101.77 | 104.09 | 4,041,156 |
| 07 Jan 19 |
112.27023 +1.44 |
112.27 | 108.13 | 108.13 | 1,428,984 |
| 04 Jan 19 |
110.82593 +2.02 |
110.83 | 105.75 | 106.59 | 1,286,639 |
| 03 Jan 19 |
108.80391 +1.73 |
108.80 | 106.11 | 107.17 | 1,600,971 |
| 02 Jan 19 |
107.07075 +1.35 |
107.74 | 104.66 | 107.74 | 521,292 |
| 31 Dec 18 |
105.72274 +1.16 |
106.40 | 102.45 | 104.37 | 1,268,885 |
| 28 Dec 18 |
104.56729 +4.53 |
104.57 | 101.49 | 102.45 | 550,461 |
| 27 Dec 18 |
100.04182 -3.56 |
105.53 | 99.95 | 104.95 | 914,475 |
| 24 Dec 18 |
103.60443 -1.64 |
104.95 | 102.83 | 104.57 | 726,370 |
| 21 Dec 18 |
105.24130 -2.89 |
108.42 | 103.99 | 106.88 | 1,690,382 |
| 20 Dec 18 |
108.12991 -1.64 |
109.77 | 106.69 | 108.13 | 1,405,475 |
| 19 Dec 18 |
109.76678 +1.25 |
111.36 | 106.01 | 106.01 | 963,678 |
| 18 Dec 18 |
108.51505 +1.64 |
108.80 | 105.94 | 106.01 | 1,854,202 |
| 17 Dec 18 |
106.87817 -0.58 |
109.00 | 106.49 | 109.00 | 1,434,037 |
| 14 Dec 18 |
107.45589 -0.39 |
108.71 | 106.88 | 107.07 | 821,377 |
| 13 Dec 18 |
107.84104 -0.77 |
109.99 | 107.46 | 108.52 | 808,420 |
| 12 Dec 18 |
108.61134 +8.57 |
109.67 | 100.86 | 102.45 | 1,754,501 |
| 11 Dec 18 |
100.04182 +1.64 |
102.06 | 97.54 | 98.60 | 2,035,528 |
| 10 Dec 18 |
98.40495 -3.27 |
103.41 | 98.40 | 103.41 | 1,106,514 |
| 07 Dec 18 |
101.67870 -0.58 |
104.03 | 101.49 | 101.58 | 854,675 |
| 06 Dec 18 |
102.25642 -4.14 |
105.43 | 101.77 | 104.18 | 1,108,274 |
| 05 Dec 18 |
106.39674 +4.14 |
107.07 | 100.33 | 101.58 | 944,463 |
| 04 Dec 18 |
102.25642 -2.79 |
105.18 | 102.16 | 103.12 | 909,723 |
| 03 Dec 18 |
105.04873 +1.64 |
105.34 | 102.74 | 102.74 | 1,291,899 |
| 30 Nov 18 |
103.41186 -1.93 |
107.74 | 102.93 | 107.74 | 794,089 |
| 29 Nov 18 |
105.33759 -3.85 |
109.29 | 105.34 | 109.29 | 1,327,641 |
| 28 Nov 18 |
109.18906 -0.39 |
110.87 | 107.94 | 110.73 | 932,732 |
| 27 Nov 18 |
109.57420 +0.29 |
110.73 | 107.36 | 110.73 | 1,193,106 |
| 26 Nov 18 |
109.28534 +1.35 |
110.83 | 107.55 | 109.57 | 936,097 |
| 23 Nov 18 |
107.93732 +0.58 |
109.00 | 107.17 | 108.13 | 1,100,940 |
| 22 Nov 18 |
107.35961 +2.70 |
107.84 | 103.80 | 104.76 | 1,704,506 |
| 21 Nov 18 |
104.66358 +2.50 |
104.95 | 100.14 | 100.14 | 3,595,729 |
| 20 Nov 18 |
102.16013 -2.02 |
105.92 | 100.72 | 102.26 | 2,724,642 |
| 19 Nov 18 |
104.18214 -0.96 |
106.59 | 103.60 | 103.60 | 1,370,485 |
| 16 Nov 18 |
105.14501 -2.02 |
109.77 | 104.86 | 108.03 | 1,214,218 |
| 15 Nov 18 |
107.16704 -3.08 |
112.85 | 106.20 | 112.85 | 3,023,154 |
| 14 Nov 18 |
110.24821 +0.00 |
112.27 | 109.29 | 109.67 | 2,560,988 |
| 13 Nov 18 |
110.24821 +0.67 |
110.92 | 109.00 | 109.00 | 1,356,363 |
| 12 Nov 18 |
109.57420 -2.21 |
113.52 | 109.09 | 113.23 | 1,107,481 |
| 09 Nov 18 |
111.78880 +0.29 |
112.27 | 108.90 | 108.90 | 911,281 |
| 08 Nov 18 |
111.49994 +1.64 |
112.37 | 110.06 | 111.11 | 844,550 |
| 07 Nov 18 |
109.86306 +0.58 |
111.21 | 108.90 | 108.90 | 940,209 |
| 06 Nov 18 |
109.28534 -0.39 |
112.17 | 109.29 | 112.17 | 1,193,082 |
| 05 Nov 18 |
109.67049 -2.70 |
113.04 | 108.90 | 113.04 | 1,960,071 |
| 02 Nov 18 |
112.36651 -0.29 |
114.58 | 112.37 | 113.14 | 9,066,223 |
| 01 Nov 18 |
112.65537 +4.62 |
113.52 | 107.94 | 107.94 | 5,082,998 |
| 31 Oct 18 |
108.03362 +1.73 |
108.80 | 106.49 | 106.49 | 3,163,049 |
| 30 Oct 18 |
106.30045 +1.93 |
107.07 | 102.83 | 102.83 | 1,284,423 |
| 29 Oct 18 |
104.37473 +0.67 |
106.59 | 102.64 | 104.66 | 1,775,102 |
| 26 Oct 18 |
103.70071 -5.10 |
108.52 | 103.32 | 108.52 | 2,433,605 |
| 25 Oct 18 |
108.80391 -0.87 |
110.73 | 108.23 | 109.00 | 1,576,648 |
| 24 Oct 18 |
109.67049 +0.29 |
110.83 | 109.48 | 110.54 | 1,578,370 |
| 23 Oct 18 |
109.38163 -0.67 |
109.96 | 108.32 | 108.80 | 2,488,314 |
| 22 Oct 18 |
110.05564 +1.64 |
110.15 | 108.13 | 108.80 | 2,751,687 |
| 19 Oct 18 |
108.41876 +0.10 |
110.15 | 106.30 | 107.55 | 3,170,069 |
| 18 Oct 18 |
108.32247 -1.93 |
112.85 | 108.03 | 112.85 | 1,152,256 |
| 17 Oct 18 |
110.24821 -2.98 |
113.71 | 110.25 | 111.11 | 1,710,499 |
| 16 Oct 18 |
113.23309 +2.41 |
113.81 | 110.63 | 111.69 | 1,931,126 |
| 15 Oct 18 |
110.82593 -1.83 |
112.27 | 109.96 | 111.69 | 3,375,480 |
| 12 Oct 18 |
112.65537 +1.25 |
112.94 | 111.69 | 112.27 | 2,517,785 |
| 11 Oct 18 |
111.40365 -1.73 |
112.27 | 110.06 | 111.60 | 3,447,463 |
| 10 Oct 18 |
113.13681 +0.39 |
113.43 | 111.79 | 112.27 | 2,595,138 |
| 09 Oct 18 |
112.75166 -0.29 |
115.64 | 112.37 | 112.56 | 2,222,361 |
| 08 Oct 18 |
113.04052 -2.21 |
116.80 | 112.66 | 116.80 | 1,347,641 |
| 05 Oct 18 |
115.25511 -2.60 |
117.85 | 115.26 | 117.76 | 1,493,265 |
| 04 Oct 18 |
117.85485 -3.18 |
120.72 | 117.85 | 119.49 | 1,326,714 |
| 03 Oct 18 |
121.03231 +0.00 |
122.09 | 119.88 | 119.88 | 1,589,258 |
| 02 Oct 18 |
121.03231 -2.70 |
124.69 | 121.03 | 124.69 | 1,543,129 |
| 01 Oct 18 |
123.72834 +1.64 |
124.40 | 122.19 | 122.57 | 2,275,834 |
| 28 Sep 18 |
122.09147 -2.12 |
123.92 | 120.94 | 123.15 | 5,417,550 |
| 27 Sep 18 |
124.20977 -1.93 |
126.62 | 122.19 | 126.62 | 1,980,918 |
| 26 Sep 18 |
126.13551 +0.48 |
126.52 | 124.69 | 125.65 | 1,920,644 |
| 25 Sep 18 |
125.65407 +6.26 |
125.94 | 119.68 | 119.78 | 4,239,915 |
| 24 Sep 18 |
119.39544 +1.54 |
120.94 | 116.70 | 116.70 | 4,414,125 |
| 21 Sep 18 |
117.85485 +1.25 |
120.17 | 111.11 | 115.74 | 7,903,245 |
| 20 Sep 18 |
116.60313 -1.06 |
118.05 | 116.12 | 117.85 | 2,325,642 |
| 19 Sep 18 |
117.66228 -3.08 |
120.94 | 116.49 | 120.94 | 3,443,589 |
| 18 Sep 18 |
120.74345 -0.29 |
121.71 | 119.93 | 121.03 | 1,404,587 |
| 17 Sep 18 |
121.03231 -0.87 |
122.48 | 120.55 | 121.22 | 1,335,695 |
| 14 Sep 18 |
121.89889 -0.58 |
123.05 | 121.61 | 123.05 | 775,153 |
| 13 Sep 18 |
122.47661 -0.48 |
123.73 | 121.32 | 123.73 | 1,111,532 |
| 12 Sep 18 |
122.95804 -0.29 |
123.92 | 121.61 | 123.92 | 1,255,831 |
| 11 Sep 18 |
123.24690 -0.10 |
123.73 | 122.00 | 123.34 | 1,681,561 |
| 10 Sep 18 |
123.34320 +2.50 |
123.34 | 120.26 | 121.42 | 5,126,202 |
| 07 Sep 18 |
120.83974 -0.29 |
122.67 | 119.97 | 120.94 | 1,899,586 |
| 06 Sep 18 |
121.12860 -0.39 |
122.19 | 120.07 | 120.07 | 1,777,828 |
| 05 Sep 18 |
121.51374 -1.35 |
124.69 | 121.32 | 124.69 | 823,620 |
| 04 Sep 18 |
122.86176 -1.16 |
126.33 | 122.00 | 125.94 | 1,245,656 |
| 03 Sep 18 |
124.01720 -1.16 |
126.71 | 123.54 | 126.71 | 1,098,529 |
| 31 Aug 18 |
125.17264 -0.87 |
126.71 | 124.02 | 125.46 | 2,617,155 |
| 30 Aug 18 |
126.03922 -0.58 |
127.29 | 123.82 | 125.27 | 1,461,290 |
| 29 Aug 18 |
126.61694 +1.64 |
126.62 | 123.15 | 125.56 | 1,429,088 |
| 28 Aug 18 |
124.98006 +2.31 |
125.56 | 122.48 | 122.86 | 1,198,750 |
| 24 Aug 18 |
122.66919 +0.77 |
123.25 | 120.36 | 122.86 | 1,180,875 |
| 23 Aug 18 |
121.89889 -4.33 |
125.75 | 119.78 | 124.21 | 3,000,933 |
| 22 Aug 18 |
126.23180 +3.95 |
127.00 | 121.90 | 122.57 | 2,742,649 |
| 21 Aug 18 |
122.28403 +4.72 |
122.28 | 117.28 | 117.47 | 2,038,607 |
| 20 Aug 18 |
117.56599 +1.73 |
118.05 | 116.12 | 116.12 | 1,065,256 |
| 17 Aug 18 |
115.83283 -0.48 |
116.41 | 114.25 | 115.54 | 1,347,164 |
| 16 Aug 18 |
116.31427 +0.77 |
117.08 | 114.39 | 115.54 | 1,161,605 |
| 15 Aug 18 |
115.54398 -2.50 |
119.68 | 114.97 | 119.68 | 1,190,414 |
| 14 Aug 18 |
118.04742 +1.73 |
119.97 | 117.18 | 119.11 | 1,304,055 |
| 13 Aug 18 |
116.31427 -0.67 |
119.49 | 116.31 | 119.49 | 1,066,809 |
| 10 Aug 18 |
116.98827 -1.25 |
117.66 | 115.64 | 116.70 | 1,718,621 |
| 09 Aug 18 |
118.24001 +1.73 |
119.01 | 115.74 | 116.80 | 1,451,972 |
| 08 Aug 18 |
116.50684 +0.58 |
116.70 | 115.35 | 116.51 | 1,411,136 |
| 07 Aug 18 |
115.92912 +0.58 |
117.28 | 114.96 | 116.22 | 1,462,723 |
| 06 Aug 18 |
115.35140 -0.19 |
116.31 | 114.39 | 115.54 | 1,695,628 |
| 03 Aug 18 |
115.54398 +0.29 |
116.89 | 114.77 | 115.54 | 1,671,083 |
| 02 Aug 18 |
115.25511 +0.00 |
115.64 | 114.10 | 114.48 | 2,474,779 |
| 01 Aug 18 |
115.25511 -1.64 |
116.51 | 113.71 | 115.54 | 3,002,630 |
| 31 Jul 18 |
116.89199 -1.44 |
118.63 | 115.64 | 117.85 | 2,694,881 |
| 30 Jul 18 |
118.33629 -1.64 |
120.84 | 117.47 | 117.47 | 1,609,088 |
| 27 Jul 18 |
119.97316 +1.25 |
119.97 | 118.24 | 118.24 | 1,382,122 |
| 26 Jul 18 |
118.72144 +0.10 |
119.59 | 118.24 | 118.53 | 1,321,710 |
| 25 Jul 18 |
118.62514 +0.48 |
119.68 | 118.33 | 118.53 | 1,843,083 |
| 24 Jul 18 |
118.14371 -0.77 |
120.07 | 118.14 | 119.01 | 1,690,752 |
| 23 Jul 18 |
118.91401 -2.12 |
122.00 | 118.72 | 120.55 | 1,553,733 |
| 20 Jul 18 |
121.03231 +1.64 |
121.32 | 118.72 | 118.72 | 1,413,418 |
| 19 Jul 18 |
119.39544 -2.50 |
122.77 | 119.11 | 122.19 | 1,349,925 |
| 18 Jul 18 |
121.89889 +1.06 |
122.08 | 119.78 | 121.80 | 2,533,398 |
| 17 Jul 18 |
120.83974 -0.29 |
122.96 | 120.84 | 121.80 | 1,162,175 |
| 16 Jul 18 |
121.12860 -0.19 |
124.11 | 120.94 | 122.09 | 1,929,047 |
| 13 Jul 18 |
121.32117 +0.48 |
122.00 | 119.97 | 120.84 | 2,580,211 |
| 12 Jul 18 |
120.83974 -6.16 |
128.25 | 118.91 | 128.25 | 7,155,208 |
| 11 Jul 18 |
127.00208 -1.06 |
128.06 | 126.33 | 127.10 | 1,252,113 |
| 10 Jul 18 |
128.06123 +1.25 |
129.70 | 126.23 | 126.42 | 2,442,251 |
| 09 Jul 18 |
126.80951 -1.25 |
128.45 | 125.65 | 128.45 | 2,008,816 |
| 06 Jul 18 |
128.06123 -5.10 |
133.45 | 126.91 | 133.45 | 4,232,438 |
| 05 Jul 18 |
133.16443 -0.77 |
134.90 | 131.91 | 134.03 | 4,052,645 |
| 04 Jul 18 |
133.93472 +0.67 |
133.93 | 130.76 | 130.76 | 2,961,808 |
| 03 Jul 18 |
133.26071 -0.19 |
134.32 | 132.49 | 133.36 | 3,724,623 |
| 02 Jul 18 |
133.45329 -1.06 |
134.13 | 132.88 | 133.45 | 2,906,510 |
| 29 Jun 18 |
134.51244 +0.58 |
135.09 | 132.97 | 134.61 | 2,740,946 |
| 28 Jun 18 |
133.93472 -0.39 |
134.51 | 131.05 | 131.05 | 2,909,771 |
| 27 Jun 18 |
134.31987 +2.12 |
134.32 | 131.43 | 132.01 | 3,410,846 |
| 26 Jun 18 |
132.20157 +2.02 |
132.68 | 128.45 | 130.95 | 3,021,522 |
| 25 Jun 18 |
130.17953 -1.35 |
131.53 | 129.41 | 131.53 | 1,563,740 |
| 22 Jun 18 |
131.52756 +3.18 |
132.59 | 128.59 | 128.64 | 4,067,257 |
| 21 Jun 18 |
128.35010 -0.58 |
132.30 | 128.16 | 129.60 | 1,528,168 |
| 20 Jun 18 |
128.92781 -0.87 |
132.30 | 128.74 | 130.66 | 2,002,232 |
| 19 Jun 18 |
129.79440 -0.96 |
131.33 | 128.54 | 129.99 | 1,188,819 |
| 18 Jun 18 |
130.75726 -0.48 |
131.53 | 130.08 | 131.43 | 1,056,956 |
| 15 Jun 18 |
131.23869 -2.31 |
134.61 | 131.24 | 131.91 | 1,673,066 |
| 14 Jun 18 |
133.54958 +0.19 |
134.51 | 131.82 | 132.39 | 2,626,589 |
| 13 Jun 18 |
133.35701 -2.70 |
136.73 | 132.71 | 136.63 | 2,029,620 |
| 12 Jun 18 |
136.05302 +0.48 |
137.30 | 135.48 | 136.34 | 1,271,659 |
| 11 Jun 18 |
135.57159 +0.77 |
135.76 | 134.71 | 135.28 | 1,226,447 |
| 08 Jun 18 |
134.80130 -0.67 |
136.05 | 134.61 | 135.19 | 1,792,308 |
| 07 Jun 18 |
135.47531 -1.35 |
137.02 | 134.51 | 135.76 | 9,486,547 |
| 06 Jun 18 |
136.82333 +2.02 |
137.79 | 134.03 | 137.79 | 13,851,177 |
| 05 Jun 18 |
134.80130 +0.58 |
135.67 | 133.65 | 134.22 | 1,888,530 |
| 04 Jun 18 |
134.22357 +4.81 |
139.33 | 131.43 | 133.07 | 5,485,660 |
| 01 Jun 18 |
129.40924 +0.67 |
131.14 | 126.33 | 129.70 | 8,218,125 |
| 31 May 18 |
128.73524 -3.27 |
133.74 | 128.35 | 133.74 | 9,495,614 |
| 30 May 18 |
132.00900 +1.06 |
132.01 | 129.31 | 129.31 | 2,404,245 |
| 29 May 18 |
130.94983 -1.54 |
132.78 | 128.35 | 130.66 | 3,216,080 |
| 25 May 18 |
132.49043 +0.10 |
132.68 | 130.85 | 131.33 | 2,000,809 |
| 24 May 18 |
132.39413 -2.41 |
134.71 | 131.91 | 134.32 | 970,209 |
| 23 May 18 |
134.80130 -1.83 |
137.21 | 133.84 | 136.15 | 2,129,341 |
| 22 May 18 |
136.63074 +2.70 |
137.50 | 134.22 | 134.22 | 2,131,186 |
| 21 May 18 |
133.93472 +2.02 |
134.03 | 131.33 | 131.91 | 1,476,629 |
| 18 May 18 |
131.91270 -0.77 |
133.45 | 131.43 | 132.97 | 2,059,175 |
| 17 May 18 |
132.68300 +0.87 |
132.88 | 130.85 | 132.88 | 1,968,692 |
| 16 May 18 |
131.81641 -1.25 |
134.71 | 131.24 | 132.59 | 1,820,760 |
| 15 May 18 |
133.06815 -0.19 |
134.51 | 132.49 | 132.78 | 1,252,963 |
| 14 May 18 |
133.26071 +0.39 |
134.71 | 130.18 | 132.59 | 2,452,865 |
| 11 May 18 |
132.87556 +0.77 |
133.55 | 131.33 | 132.39 | 2,129,789 |
| 10 May 18 |
132.10527 -3.47 |
134.32 | 130.76 | 132.88 | 3,433,340 |
| 09 May 18 |
135.57159 -3.76 |
139.33 | 134.13 | 139.33 | 2,981,379 |
| 08 May 18 |
139.32677 +1.16 |
141.35 | 137.79 | 137.79 | 2,511,230 |
| 04 May 18 |
138.17134 -1.16 |
140.48 | 137.59 | 138.85 | 1,582,774 |
| 03 May 18 |
139.32677 -0.10 |
139.42 | 136.15 | 138.17 | 1,499,471 |
| 02 May 18 |
139.42307 +0.39 |
141.64 | 138.56 | 139.13 | 1,913,024 |
| 01 May 18 |
139.03790 +1.44 |
141.54 | 137.79 | 137.79 | 931,048 |
| 30 Apr 18 |
137.59361 +0.67 |
139.62 | 136.02 | 136.82 | 1,167,826 |
| 27 Apr 18 |
136.91960 +0.48 |
138.36 | 134.22 | 136.44 | 2,985,468 |
| 26 Apr 18 |
136.43817 -0.19 |
137.59 | 133.93 | 136.44 | 4,640,130 |
| 25 Apr 18 |
136.63074 -0.39 |
137.30 | 134.03 | 135.86 | 1,354,207 |
| 24 Apr 18 |
137.01590 -2.98 |
140.39 | 136.53 | 140.10 | 1,654,332 |
| 23 Apr 18 |
140.00078 +0.10 |
140.96 | 138.56 | 140.48 | 1,794,594 |
| 20 Apr 18 |
139.90450 +0.58 |
140.67 | 138.46 | 138.65 | 1,248,905 |
| 19 Apr 18 |
139.32677 +0.96 |
139.33 | 137.40 | 138.65 | 1,278,863 |
| 18 Apr 18 |
138.36391 +2.79 |
138.65 | 134.80 | 135.96 | 3,234,454 |
| 17 Apr 18 |
135.57159 +0.00 |
136.75 | 133.16 | 135.76 | 1,629,668 |
| 16 Apr 18 |
135.57159 -2.21 |
137.59 | 134.42 | 137.59 | 2,040,194 |
| 13 Apr 18 |
137.78619 +0.77 |
138.56 | 136.15 | 137.02 | 2,316,963 |
| 12 Apr 18 |
137.01590 +3.27 |
137.74 | 133.36 | 134.99 | 3,328,460 |
| 11 Apr 18 |
133.74214 -1.16 |
135.76 | 132.01 | 134.42 | 4,867,012 |
| 10 Apr 18 |
134.89760 +1.25 |
135.86 | 132.49 | 133.84 | 1,822,329 |
| 09 Apr 18 |
133.64586 -1.35 |
135.22 | 132.59 | 135.09 | 2,677,989 |
| 06 Apr 18 |
134.99387 +1.93 |
135.86 | 131.77 | 132.01 | 1,397,128 |
| 05 Apr 18 |
133.06815 +1.16 |
133.65 | 131.33 | 132.68 | 2,614,499 |
| 04 Apr 18 |
131.91270 +2.60 |
132.39 | 127.96 | 128.74 | 3,861,722 |
| 03 Apr 18 |
129.31297 -0.96 |
131.91 | 126.62 | 129.02 | 5,032,147 |
| 29 Mar 18 |
130.27583 +2.31 |
132.39 | 129.70 | 131.05 | 3,530,078 |
| 28 Mar 18 |
127.96494 -1.06 |
130.08 | 125.75 | 127.77 | 2,017,389 |
| 27 Mar 18 |
129.02411 +3.56 |
130.95 | 126.33 | 126.62 | 2,440,296 |
| 26 Mar 18 |
125.46150 -2.50 |
128.64 | 124.88 | 127.96 | 1,344,851 |
| 23 Mar 18 |
127.96494 +0.87 |
130.47 | 124.40 | 126.14 | 2,441,758 |
| 22 Mar 18 |
127.09837 -1.93 |
129.70 | 126.46 | 128.35 | 2,568,347 |
| 21 Mar 18 |
129.02411 -3.85 |
132.59 | 128.64 | 132.59 | 6,199,118 |
| 20 Mar 18 |
132.87556 +2.50 |
134.03 | 129.02 | 130.95 | 3,177,112 |
| 19 Mar 18 |
130.37212 -1.16 |
132.99 | 129.79 | 131.91 | 7,797,691 |
| 16 Mar 18 |
131.52756 -0.58 |
132.30 | 130.08 | 132.30 | 7,402,602 |
| 15 Mar 18 |
132.10527 -0.19 |
133.16 | 131.33 | 132.59 | 5,217,117 |
| 14 Mar 18 |
132.29784 +1.35 |
135.48 | 130.37 | 130.95 | 4,233,476 |
| 13 Mar 18 |
130.94983 -1.44 |
136.44 | 130.85 | 132.68 | 9,026,711 |
| 12 Mar 18 |
132.39413 +1.16 |
133.84 | 124.93 | 131.91 | 9,262,987 |
| 09 Mar 18 |
131.23869 -13.00 |
154.64 | 130.76 | 147.90 | 16,128,735 |
| 08 Mar 18 |
144.23740 +4.04 |
144.72 | 140.19 | 140.29 | 1,706,483 |
| 07 Mar 18 |
140.19336 +0.48 |
141.83 | 139.13 | 139.52 | 1,253,032 |
| 06 Mar 18 |
139.71193 +0.58 |
141.45 | 138.17 | 140.19 | 1,135,169 |
| 05 Mar 18 |
139.13420 +1.44 |
139.90 | 137.40 | 137.40 | 761,223 |
| 02 Mar 18 |
137.68990 -0.48 |
139.23 | 136.92 | 136.92 | 1,045,789 |
| 01 Mar 18 |
138.17134 -1.44 |
139.42 | 136.82 | 139.33 | 1,817,863 |
| 28 Feb 18 |
139.61563 -2.12 |
141.54 | 138.36 | 141.16 | 1,734,239 |
| 27 Feb 18 |
141.73393 +2.12 |
143.18 | 139.33 | 140.29 | 2,488,884 |
| 26 Feb 18 |
139.61563 +1.83 |
142.50 | 138.71 | 139.13 | 2,794,443 |
| 23 Feb 18 |
137.78619 -6.64 |
143.47 | 133.93 | 143.47 | 4,867,621 |
| 22 Feb 18 |
144.42996 -2.12 |
146.07 | 142.60 | 146.07 | 1,925,646 |
| 21 Feb 18 |
146.54826 +0.48 |
146.84 | 144.33 | 145.59 | 794,305 |
| 20 Feb 18 |
146.06683 +3.95 |
147.22 | 142.79 | 142.79 | 1,186,216 |
| 19 Feb 18 |
142.11909 -0.10 |
145.30 | 139.71 | 141.35 | 1,224,805 |
| 16 Feb 18 |
142.21538 +6.07 |
143.37 | 135.70 | 137.21 | 1,701,920 |
| 15 Feb 18 |
136.14931 -2.89 |
140.77 | 134.61 | 140.48 | 2,956,790 |
| 14 Feb 18 |
139.03790 -0.10 |
140.10 | 136.92 | 139.71 | 1,757,781 |
| 13 Feb 18 |
139.13420 -1.44 |
141.35 | 138.56 | 141.35 | 1,502,343 |
| 12 Feb 18 |
140.57851 -1.16 |
144.33 | 140.00 | 142.89 | 2,041,295 |
| 09 Feb 18 |
141.73393 -1.54 |
143.95 | 140.67 | 142.41 | 1,942,645 |
| 08 Feb 18 |
143.27454 -5.01 |
149.24 | 142.50 | 148.86 | 2,855,449 |
| 07 Feb 18 |
148.28143 +2.89 |
149.34 | 144.82 | 146.74 | 2,431,440 |
| 06 Feb 18 |
145.39284 -4.04 |
147.90 | 144.04 | 146.36 | 2,187,704 |
| 05 Feb 18 |
149.43687 +0.19 |
150.59 | 146.55 | 148.67 | 1,361,256 |
| 02 Feb 18 |
149.24429 -0.77 |
151.56 | 147.80 | 150.59 | 2,338,404 |
| 01 Feb 18 |
150.01459 -6.55 |
154.15 | 144.43 | 146.84 | 8,917,398 |
| 31 Jan 18 |
156.56209 -1.64 |
159.64 | 155.70 | 158.30 | 865,069 |
| 30 Jan 18 |
158.19896 +0.39 |
158.78 | 155.98 | 157.81 | 1,162,362 |
| 29 Jan 18 |
157.81380 -0.96 |
162.15 | 157.43 | 159.35 | 1,018,774 |
| 26 Jan 18 |
158.77667 +0.58 |
159.74 | 156.37 | 158.68 | 1,407,011 |
| 25 Jan 18 |
158.19896 +0.29 |
159.45 | 156.56 | 157.81 | 2,258,391 |
| 24 Jan 18 |
157.91010 -1.44 |
161.57 | 157.91 | 159.84 | 559,118 |
| 23 Jan 18 |
159.35440 -0.77 |
160.61 | 157.52 | 160.41 | 1,420,642 |
| 22 Jan 18 |
160.12469 -0.67 |
161.28 | 159.50 | 160.32 | 1,380,531 |
| 19 Jan 18 |
160.79869 -0.77 |
161.95 | 159.26 | 161.95 | 1,149,758 |
| 18 Jan 18 |
161.56898 +2.21 |
162.15 | 158.58 | 160.03 | 1,413,806 |
| 17 Jan 18 |
159.35440 -3.27 |
163.01 | 158.58 | 162.63 | 1,447,404 |
| 16 Jan 18 |
162.62814 +1.83 |
164.17 | 157.52 | 164.17 | 3,086,905 |
| 15 Jan 18 |
160.79869 -2.21 |
164.46 | 160.12 | 163.49 | 1,162,652 |
| 12 Jan 18 |
163.01329 -0.67 |
165.71 | 162.44 | 163.69 | 1,317,713 |
| 11 Jan 18 |
163.68730 +1.93 |
164.46 | 159.26 | 160.32 | 1,259,790 |
| 10 Jan 18 |
161.76157 +3.37 |
162.15 | 157.81 | 158.49 | 2,305,560 |
| 09 Jan 18 |
158.39153 -8.38 |
166.29 | 156.18 | 159.84 | 6,556,887 |
| 08 Jan 18 |
166.76846 -1.25 |
169.46 | 164.46 | 168.50 | 2,239,589 |
| 05 Jan 18 |
168.02019 +2.02 |
168.02 | 165.71 | 166.58 | 1,746,900 |
| 04 Jan 18 |
165.99817 -3.37 |
169.66 | 165.71 | 169.66 | 1,985,202 |
| 03 Jan 18 |
169.36819 -0.29 |
170.52 | 168.31 | 170.23 | 639,331 |
| 02 Jan 18 |
169.65706 +0.00 |
172.83 | 168.60 | 172.74 | 1,471,075 |
| 29 Dec 17 |
169.65706 -1.44 |
171.29 | 169.08 | 171.01 | 780,628 |
| 28 Dec 17 |
171.10136 -0.39 |
173.70 | 168.78 | 171.01 | 794,592 |
| 27 Dec 17 |
171.48653 +2.41 |
171.87 | 164.64 | 168.60 | 551,861 |
| 22 Dec 17 |
169.07936 +0.48 |
169.85 | 167.44 | 168.21 | 554,153 |
| 21 Dec 17 |
168.59792 +0.39 |
169.18 | 166.58 | 168.41 | 995,243 |
| 20 Dec 17 |
168.21277 +0.39 |
168.79 | 166.48 | 167.83 | 554,728 |
| 19 Dec 17 |
167.82762 +3.08 |
168.89 | 164.07 | 165.23 | 1,200,573 |
| 18 Dec 17 |
164.74646 +2.89 |
165.42 | 162.53 | 163.30 | 1,191,529 |
| 15 Dec 17 |
161.85785 -0.48 |
164.07 | 160.99 | 161.67 | 1,767,862 |
| 14 Dec 17 |
162.33929 -0.29 |
164.46 | 161.67 | 162.82 | 1,016,428 |
| 13 Dec 17 |
162.62814 -2.21 |
164.10 | 160.99 | 163.49 | 4,720,710 |
| 12 Dec 17 |
164.84273 -0.77 |
166.48 | 163.40 | 165.61 | 738,598 |
| 11 Dec 17 |
165.61302 +0.00 |
166.19 | 164.27 | 166.19 | 1,174,800 |
| 08 Dec 17 |
165.61302 +1.64 |
166.38 | 163.88 | 163.88 | 864,884 |
| 07 Dec 17 |
163.97617 -0.96 |
165.71 | 162.72 | 165.23 | 1,745,447 |
| 06 Dec 17 |
164.93903 +3.47 |
165.23 | 158.97 | 160.80 | 1,380,991 |
| 05 Dec 17 |
161.47270 -0.77 |
163.49 | 160.80 | 162.05 | 1,626,449 |
| 04 Dec 17 |
162.24300 +0.77 |
163.30 | 160.99 | 161.76 | 1,727,960 |
| 01 Dec 17 |
161.47270 -2.02 |
166.09 | 160.99 | 163.98 | 1,582,131 |
| 30 Nov 17 |
163.49472 -5.10 |
168.47 | 162.92 | 167.64 | 2,005,135 |
| 29 Nov 17 |
168.59792 +2.60 |
168.69 | 165.42 | 166.58 | 1,325,181 |
| 28 Nov 17 |
165.99817 +7.61 |
170.43 | 161.47 | 163.11 | 3,206,067 |
| 27 Nov 17 |
158.39153 -2.70 |
161.47 | 156.37 | 158.39 | 2,206,276 |
| 24 Nov 17 |
161.08755 +2.12 |
163.40 | 156.47 | 159.84 | 2,799,658 |
| 23 Nov 17 |
158.96925 +0.10 |
160.41 | 149.15 | 155.02 | 2,451,008 |
| 22 Nov 17 |
158.87297 -3.95 |
162.53 | 154.35 | 162.53 | 3,443,716 |
| 21 Nov 17 |
162.82072 +9.15 |
168.98 | 154.83 | 154.83 | 5,943,600 |
| 20 Nov 17 |
153.67349 +4.43 |
157.81 | 148.57 | 149.73 | 3,866,156 |
| 17 Nov 17 |
149.24429 -3.95 |
152.81 | 148.09 | 152.71 | 4,234,150 |
| 16 Nov 17 |
153.19206 -2.02 |
157.67 | 153.19 | 156.27 | 1,357,543 |
| 15 Nov 17 |
155.21407 -0.48 |
158.01 | 153.87 | 155.12 | 2,367,940 |
| 14 Nov 17 |
155.69550 +1.93 |
157.43 | 153.48 | 154.44 | 2,520,463 |
| 13 Nov 17 |
153.76978 -4.62 |
160.14 | 152.60 | 158.87 | 9,320,214 |
| 10 Nov 17 |
158.39153 -3.27 |
162.53 | 158.39 | 162.53 | 3,058,258 |
| 09 Nov 17 |
161.66527 -5.01 |
167.44 | 161.47 | 167.15 | 4,262,660 |
| 08 Nov 17 |
166.67218 -1.93 |
168.98 | 165.42 | 168.89 | 1,453,070 |
| 07 Nov 17 |
168.59792 +0.10 |
171.20 | 166.90 | 168.21 | 4,949,557 |
| 06 Nov 17 |
168.50163 +0.00 |
168.98 | 167.35 | 168.50 | 2,435,596 |
| 03 Nov 17 |
168.50163 +0.48 |
169.85 | 167.34 | 168.79 | 3,153,312 |
| 02 Nov 17 |
168.02019 +0.10 |
170.91 | 165.04 | 168.98 | 2,475,793 |
| 01 Nov 17 |
167.92390 +1.83 |
168.98 | 166.63 | 167.35 | 3,815,076 |
| 31 Oct 17 |
166.09447 -0.87 |
168.02 | 165.23 | 168.02 | 1,301,415 |
| 30 Oct 17 |
166.96103 -0.10 |
168.50 | 166.86 | 168.31 | 1,294,169 |
| 27 Oct 17 |
167.05733 -1.44 |
168.98 | 166.86 | 168.98 | 799,300 |
| 26 Oct 17 |
168.50163 +0.19 |
169.27 | 166.41 | 168.98 | 2,393,033 |
| 25 Oct 17 |
168.30905 +0.00 |
169.66 | 167.64 | 168.69 | 981,981 |
| 24 Oct 17 |
168.30905 +0.67 |
170.33 | 166.38 | 167.92 | 1,511,724 |
| 23 Oct 17 |
167.63506 -0.96 |
170.04 | 166.77 | 168.21 | 1,369,570 |
| 20 Oct 17 |
168.59792 -0.39 |
169.46 | 168.02 | 168.41 | 1,535,641 |
| 19 Oct 17 |
168.98306 -0.19 |
170.81 | 167.83 | 168.69 | 1,245,637 |
| 18 Oct 17 |
169.17563 +2.98 |
169.95 | 167.06 | 167.06 | 2,071,280 |
| 17 Oct 17 |
166.19075 -1.93 |
168.89 | 165.42 | 168.21 | 3,555,980 |
| 16 Oct 17 |
168.11649 -4.14 |
172.36 | 168.02 | 171.78 | 2,056,613 |
| 13 Oct 17 |
172.25681 +1.83 |
173.32 | 170.33 | 170.62 | 5,838,830 |
| 12 Oct 17 |
170.42735 +0.00 |
173.12 | 168.60 | 169.85 | 3,559,512 |
| 11 Oct 17 |
170.42735 +1.06 |
170.48 | 169.37 | 170.14 | 3,202,944 |
| 10 Oct 17 |
169.36819 +0.87 |
170.43 | 168.50 | 169.85 | 1,436,959 |
| 09 Oct 17 |
168.50163 +1.73 |
169.27 | 165.23 | 166.96 | 2,008,890 |
| 06 Oct 17 |
166.76846 -2.21 |
171.92 | 166.58 | 169.27 | 2,498,604 |
| 05 Oct 17 |
168.98306 -2.89 |
171.49 | 165.09 | 171.49 | 1,677,766 |
| 04 Oct 17 |
171.87166 -0.58 |
173.32 | 171.76 | 172.83 | 1,025,769 |
| 03 Oct 17 |
172.44939 +0.10 |
173.03 | 171.45 | 172.35 | 2,860,694 |
| 02 Oct 17 |
172.35309 +1.06 |
172.55 | 170.75 | 171.39 | 4,992,240 |
| 29 Sep 17 |
171.29393 +0.19 |
171.87 | 170.72 | 171.39 | 2,591,381 |
| 28 Sep 17 |
171.10136 +3.08 |
172.35 | 168.31 | 168.69 | 2,508,681 |
| 27 Sep 17 |
168.02019 +0.19 |
168.79 | 166.19 | 168.41 | 1,757,557 |
| 26 Sep 17 |
167.82762 -1.83 |
169.27 | 167.06 | 168.60 | 1,348,573 |
| 25 Sep 17 |
169.65706 +0.19 |
170.91 | 168.12 | 169.08 | 977,998 |
| 22 Sep 17 |
169.46449 +2.02 |
170.33 | 165.61 | 167.44 | 1,904,405 |
| 21 Sep 17 |
167.44247 -4.81 |
173.41 | 167.35 | 173.41 | 2,009,126 |
| 20 Sep 17 |
172.25681 -2.98 |
178.03 | 172.16 | 176.20 | 4,986,368 |
| 19 Sep 17 |
175.24170 +3.27 |
175.53 | 171.97 | 171.97 | 7,439,980 |
| 18 Sep 17 |
171.96796 +0.77 |
174.18 | 171.20 | 171.68 | 2,055,760 |
| 15 Sep 17 |
171.19766 +0.10 |
174.28 | 170.52 | 171.39 | 4,664,581 |
| 14 Sep 17 |
171.10136 -0.10 |
173.99 | 168.69 | 172.35 | 2,216,690 |
| 13 Sep 17 |
171.19766 -2.41 |
174.18 | 170.43 | 172.45 | 2,521,735 |
| 12 Sep 17 |
173.60483 +3.76 |
174.28 | 169.08 | 170.81 | 2,356,958 |
| 11 Sep 17 |
169.84964 +4.72 |
173.22 | 165.17 | 167.06 | 4,089,818 |
| 08 Sep 17 |
165.13159 -6.16 |
170.33 | 164.17 | 170.33 | 1,887,513 |
| 07 Sep 17 |
171.29393 +1.83 |
171.78 | 168.02 | 170.91 | 1,265,160 |
| 06 Sep 17 |
169.46449 -0.96 |
171.29 | 169.08 | 169.66 | 6,818,803 |
| 05 Sep 17 |
170.42735 +0.87 |
171.68 | 169.27 | 171.29 | 1,454,923 |
| 04 Sep 17 |
169.56079 -1.93 |
172.35 | 169.27 | 171.68 | 891,609 |
| 01 Sep 17 |
171.48653 +0.00 |
172.35 | 170.14 | 171.29 | 1,182,212 |
| 31 Aug 17 |
171.48653 +3.85 |
171.49 | 168.31 | 169.46 | 2,134,912 |
| 30 Aug 17 |
167.63506 +2.41 |
168.50 | 165.81 | 166.00 | 2,182,409 |
| 29 Aug 17 |
165.22789 -0.87 |
166.00 | 162.92 | 164.65 | 1,288,358 |
| 25 Aug 17 |
166.09447 -3.47 |
170.81 | 166.08 | 169.37 | 1,512,577 |
| 24 Aug 17 |
169.56079 +0.29 |
170.04 | 168.02 | 170.04 | 1,686,523 |
| 23 Aug 17 |
169.27193 -1.16 |
170.52 | 168.50 | 169.95 | 1,627,313 |
| 22 Aug 17 |
170.42735 +1.25 |
171.39 | 169.18 | 169.85 | 2,220,243 |
| 21 Aug 17 |
169.17563 -1.35 |
170.43 | 167.35 | 169.95 | 2,479,198 |
| 18 Aug 17 |
170.52365 -1.35 |
170.52 | 165.61 | 169.46 | 2,879,222 |
| 17 Aug 17 |
171.87166 -1.64 |
173.03 | 170.04 | 173.03 | 2,148,306 |
| 16 Aug 17 |
173.50853 -0.48 |
174.95 | 172.45 | 174.66 | 2,057,410 |
| 15 Aug 17 |
173.98996 -0.48 |
176.59 | 173.03 | 174.38 | 2,108,924 |
| 14 Aug 17 |
174.47139 +5.49 |
178.03 | 170.43 | 170.52 | 4,444,807 |
| 11 Aug 17 |
168.98306 -2.41 |
171.10 | 168.79 | 171.10 | 4,482,568 |
| 10 Aug 17 |
171.39023 -1.73 |
172.93 | 169.37 | 172.93 | 9,543,997 |
| 09 Aug 17 |
173.12338 +13.77 |
173.32 | 158.68 | 159.64 | 4,656,264 |
| 08 Aug 17 |
159.35440 -4.81 |
164.65 | 153.87 | 164.65 | 3,497,363 |
| 07 Aug 17 |
164.16873 +1.16 |
164.65 | 162.92 | 163.01 | 1,588,791 |
| 04 Aug 17 |
163.01329 +2.21 |
163.59 | 159.84 | 160.99 | 1,281,839 |
| 03 Aug 17 |
160.79869 +0.87 |
161.09 | 158.10 | 159.74 | 1,747,472 |
| 02 Aug 17 |
159.93213 -1.64 |
161.95 | 159.26 | 161.86 | 1,935,528 |
| 01 Aug 17 |
161.56898 +2.21 |
162.82 | 159.16 | 159.93 | 1,446,604 |
| 31 Jul 17 |
159.35440 +4.14 |
159.93 | 155.70 | 155.70 | 1,675,632 |
| 28 Jul 17 |
155.21407 -2.60 |
158.87 | 155.02 | 158.10 | 1,400,130 |
| 27 Jul 17 |
157.81380 +0.77 |
158.58 | 155.98 | 156.75 | 1,360,844 |
| 26 Jul 17 |
157.04352 +2.98 |
158.01 | 153.58 | 153.87 | 1,407,202 |
| 25 Jul 17 |
154.05862 +1.25 |
156.27 | 152.90 | 153.38 | 1,568,417 |
| 24 Jul 17 |
152.80690 -0.10 |
154.06 | 151.75 | 154.06 | 1,060,553 |
| 21 Jul 17 |
152.90320 +0.29 |
154.93 | 151.84 | 153.00 | 1,256,991 |
| 20 Jul 17 |
152.61433 +0.19 |
156.95 | 152.04 | 153.00 | 1,666,366 |
| 19 Jul 17 |
152.42177 +4.91 |
152.42 | 147.51 | 147.70 | 1,796,907 |
| 18 Jul 17 |
147.51114 +2.70 |
147.51 | 144.14 | 144.91 | 1,649,192 |
| 17 Jul 17 |
144.81511 +0.67 |
145.39 | 143.27 | 144.53 | 1,431,794 |
| 14 Jul 17 |
144.14110 -0.96 |
144.91 | 142.12 | 142.12 | 1,196,632 |
| 13 Jul 17 |
145.10397 +1.83 |
145.39 | 143.18 | 143.18 | 1,267,278 |
| 12 Jul 17 |
143.27454 -0.87 |
146.26 | 141.06 | 145.01 | 1,825,238 |
| 11 Jul 17 |
144.14110 -0.19 |
146.26 | 143.66 | 144.53 | 2,453,125 |
| 10 Jul 17 |
144.33368 -1.16 |
145.49 | 142.70 | 144.43 | 1,582,438 |
| 07 Jul 17 |
145.48912 -1.06 |
147.03 | 144.04 | 146.45 | 2,121,425 |
| 06 Jul 17 |
146.54826 -0.29 |
147.32 | 144.14 | 146.84 | 2,980,169 |
| 05 Jul 17 |
146.83713 +6.35 |
149.63 | 143.95 | 143.95 | 4,510,238 |
| 04 Jul 17 |
140.48221 -2.60 |
144.14 | 140.48 | 143.08 | 1,514,858 |
| 03 Jul 17 |
143.08195 +0.00 |
144.24 | 141.83 | 141.83 | 1,343,316 |
| 30 Jun 17 |
143.08195 +1.83 |
144.43 | 140.77 | 141.06 | 1,577,587 |
| 29 Jun 17 |
141.25250 -2.02 |
144.14 | 139.71 | 143.27 | 1,263,462 |
| 28 Jun 17 |
143.27454 +0.10 |
144.14 | 141.16 | 142.89 | 1,508,744 |
| 27 Jun 17 |
143.17824 +0.00 |
144.33 | 140.58 | 142.70 | 2,340,206 |
| 26 Jun 17 |
143.17824 -0.58 |
145.20 | 142.99 | 144.43 | 1,697,611 |
| 23 Jun 17 |
143.75597 +2.70 |
144.43 | 140.58 | 141.06 | 2,805,646 |
| 22 Jun 17 |
141.05994 +1.06 |
146.26 | 140.96 | 142.99 | 3,862,202 |
| 21 Jun 17 |
140.00078 +1.64 |
140.48 | 137.88 | 138.36 | 1,758,528 |
| 20 Jun 17 |
138.36391 -1.25 |
141.25 | 138.36 | 139.42 | 2,206,834 |
| 19 Jun 17 |
139.61563 +0.96 |
140.58 | 138.85 | 139.23 | 1,279,886 |
| 16 Jun 17 |
138.65277 -0.87 |
141.59 | 138.65 | 140.00 | 4,230,960 |
| 15 Jun 17 |
139.51935 -4.91 |
144.04 | 137.50 | 144.04 | 3,130,099 |
| 14 Jun 17 |
144.42996 +0.48 |
145.87 | 144.14 | 144.24 | 2,245,117 |
| 13 Jun 17 |
143.94853 +0.48 |
145.49 | 143.08 | 143.76 | 2,838,256 |
| 12 Jun 17 |
143.46710 +0.19 |
145.30 | 142.79 | 142.99 | 3,042,116 |
| 09 Jun 17 |
143.27454 +0.87 |
143.37 | 137.69 | 142.89 | 9,381,159 |
| 08 Jun 17 |
142.40794 -1.73 |
143.08 | 140.64 | 143.08 | 2,987,925 |
| 07 Jun 17 |
144.14110 +1.35 |
145.59 | 142.50 | 142.50 | 2,879,688 |
| 06 Jun 17 |
142.79309 -2.70 |
145.78 | 141.64 | 145.49 | 3,221,368 |
| 05 Jun 17 |
145.48912 -0.58 |
147.32 | 144.24 | 147.22 | 1,663,099 |
| 02 Jun 17 |
146.06683 -2.02 |
150.21 | 145.20 | 148.38 | 1,898,492 |
| 01 Jun 17 |
148.08887 -0.39 |
149.34 | 147.32 | 148.76 | 3,074,235 |
| 31 May 17 |
148.47400 +1.44 |
150.11 | 146.74 | 148.28 | 4,738,873 |
| 30 May 17 |
147.02971 -0.67 |
148.96 | 145.87 | 145.87 | 11,440,886 |
| 26 May 17 |
147.70370 -0.19 |
148.47 | 145.97 | 147.32 | 3,875,234 |
| 25 May 17 |
147.89629 +1.73 |
149.15 | 145.87 | 146.26 | 3,586,597 |
| 24 May 17 |
146.16313 +6.55 |
146.45 | 139.62 | 141.25 | 8,700,584 |
| 23 May 17 |
139.61563 +0.96 |
139.62 | 136.73 | 138.36 | 6,644,551 |
| 22 May 17 |
138.65277 +4.43 |
139.04 | 133.47 | 134.80 | 6,106,450 |
| 19 May 17 |
134.22357 +6.45 |
134.22 | 129.70 | 129.99 | 6,190,498 |
| 18 May 17 |
127.77238 +0.77 |
128.93 | 126.23 | 127.29 | 4,940,274 |
| 17 May 17 |
127.00208 +4.72 |
129.51 | 120.94 | 120.94 | 5,786,293 |
| 16 May 17 |
122.28403 +1.83 |
122.28 | 119.68 | 119.68 | 6,739,785 |
| 15 May 17 |
120.45459 +0.10 |
121.03 | 118.91 | 121.03 | 2,803,493 |
| 12 May 17 |
120.35831 -0.58 |
120.94 | 119.30 | 120.84 | 1,554,804 |
| 11 May 17 |
120.93603 +1.54 |
122.67 | 116.05 | 117.47 | 11,461,186 |
| 10 May 17 |
119.39544 -1.83 |
121.42 | 118.53 | 120.45 | 2,867,054 |
| 09 May 17 |
121.22488 +0.00 |
121.61 | 119.68 | 121.61 | 2,312,091 |
| 08 May 17 |
121.22488 -0.29 |
121.42 | 119.20 | 119.20 | 1,525,333 |
| 05 May 17 |
121.51374 +2.02 |
121.61 | 118.89 | 119.49 | 2,515,835 |
| 04 May 17 |
119.49172 +1.64 |
119.49 | 117.18 | 118.14 | 1,685,758 |
| 03 May 17 |
117.85485 +0.00 |
118.05 | 116.70 | 117.85 | 2,157,160 |
| 02 May 17 |
117.85485 +2.60 |
117.85 | 115.35 | 115.35 | 2,839,578 |
| 28 Apr 17 |
115.25511 -1.44 |
117.57 | 115.16 | 117.57 | 1,618,417 |
| 27 Apr 17 |
116.69941 +0.10 |
117.28 | 115.26 | 116.12 | 1,812,660 |
| 26 Apr 17 |
116.60313 +0.87 |
117.18 | 114.97 | 114.97 | 1,634,054 |
| 25 Apr 17 |
115.73654 +1.44 |
115.93 | 113.33 | 115.45 | 2,287,385 |
| 24 Apr 17 |
114.29224 +0.77 |
115.74 | 113.91 | 113.91 | 2,879,833 |
| 21 Apr 17 |
113.52196 +0.39 |
114.29 | 112.17 | 112.17 | 6,283,485 |
| 20 Apr 17 |
113.13681 +0.67 |
113.71 | 111.11 | 112.46 | 4,431,786 |
| 19 Apr 17 |
112.46281 +3.27 |
112.46 | 108.90 | 108.90 | 5,698,853 |
| 18 Apr 17 |
109.18906 -2.31 |
111.26 | 109.09 | 110.83 | 2,570,748 |
| 13 Apr 17 |
111.49994 -0.48 |
112.08 | 109.86 | 111.98 | 2,836,523 |
| 12 Apr 17 |
111.98137 +2.41 |
112.08 | 109.09 | 109.09 | 6,257,671 |
| 11 Apr 17 |
109.57420 +0.19 |
110.15 | 108.13 | 108.13 | 1,925,601 |
| 10 Apr 17 |
109.38163 -2.12 |
111.98 | 107.94 | 111.98 | 8,404,042 |
| 07 Apr 17 |
111.49994 +0.39 |
112.37 | 109.38 | 109.38 | 3,770,068 |
| 06 Apr 17 |
111.11479 +2.41 |
111.11 | 108.13 | 109.09 | 5,607,118 |
| 05 Apr 17 |
108.70763 +1.83 |
109.19 | 106.69 | 109.19 | 2,544,312 |
| 04 Apr 17 |
106.87817 -1.06 |
108.13 | 106.49 | 106.97 | 2,536,260 |
| 03 Apr 17 |
107.93732 +0.77 |
108.60 | 106.69 | 106.69 | 6,152,938 |
| 31 Mar 17 |
107.16704 -1.25 |
108.90 | 106.88 | 108.80 | 2,362,946 |
| 30 Mar 17 |
108.41876 -1.35 |
109.96 | 108.13 | 109.67 | 3,630,806 |
| 29 Mar 17 |
109.76678 +0.67 |
109.96 | 108.61 | 108.90 | 3,889,661 |
| 28 Mar 17 |
109.09277 +0.58 |
109.09 | 107.55 | 107.55 | 4,689,764 |
| 27 Mar 17 |
108.51505 +1.44 |
108.52 | 106.49 | 107.07 | 6,392,989 |
| 24 Mar 17 |
107.07075 -0.10 |
108.23 | 106.49 | 107.84 | 7,404,237 |
| 23 Mar 17 |
107.16704 +2.02 |
108.52 | 104.95 | 104.95 | 2,696,652 |
| 22 Mar 17 |
105.14501 -0.19 |
105.92 | 104.37 | 105.34 | 6,216,210 |
| 21 Mar 17 |
105.33759 +0.00 |
106.97 | 104.76 | 106.20 | 10,944,063 |
| 20 Mar 17 |
105.33759 +0.10 |
106.11 | 104.28 | 105.92 | 5,349,233 |
| 17 Mar 17 |
105.24130 -0.58 |
106.11 | 104.28 | 104.57 | 5,387,046 |
| 16 Mar 17 |
105.81902 -0.19 |
106.69 | 104.23 | 106.69 | 7,275,456 |
| 15 Mar 17 |
106.01160 -4.62 |
110.76 | 105.05 | 110.54 | 11,751,776 |
| 14 Mar 17 |
110.63335 +7.41 |
115.83 | 106.00 | 107.84 | 15,206,807 |
| 13 Mar 17 |
103.21928 +0.48 |
104.43 | 102.26 | 103.89 | 6,174,675 |
| 10 Mar 17 |
102.73785 +0.67 |
103.32 | 101.44 | 102.93 | 2,464,889 |
| 09 Mar 17 |
102.06384 -0.39 |
103.03 | 100.72 | 103.03 | 1,093,062 |
| 08 Mar 17 |
102.44899 +0.19 |
103.32 | 100.14 | 102.93 | 1,751,125 |
| 07 Mar 17 |
102.25642 -0.39 |
103.51 | 102.16 | 102.45 | 1,776,374 |
| 06 Mar 17 |
102.64156 -1.25 |
104.76 | 102.26 | 103.12 | 1,920,446 |
| 03 Mar 17 |
103.89329 -0.77 |
104.47 | 102.64 | 103.80 | 3,311,557 |
| 02 Mar 17 |
104.66358 -5.10 |
109.38 | 102.83 | 109.38 | 7,253,133 |
| 01 Mar 17 |
109.76678 +1.93 |
110.15 | 106.78 | 108.32 | 3,479,782 |
| 28 Feb 17 |
107.84104 +0.10 |
109.77 | 107.84 | 107.84 | 2,797,191 |
| 27 Feb 17 |
107.74476 -0.58 |
109.86 | 107.74 | 108.90 | 1,194,164 |
| 24 Feb 17 |
108.32247 +0.29 |
109.09 | 106.97 | 107.55 | 1,832,432 |
| 23 Feb 17 |
108.03362 +0.77 |
108.80 | 106.11 | 106.11 | 3,253,346 |
| 22 Feb 17 |
107.26332 -0.58 |
108.59 | 106.49 | 108.03 | 1,407,144 |
| 21 Feb 17 |
107.84104 +0.77 |
108.80 | 106.69 | 107.65 | 1,723,201 |
| 20 Feb 17 |
107.07075 +2.60 |
107.68 | 104.18 | 104.18 | 2,762,183 |
| 17 Feb 17 |
104.47101 +0.58 |
104.86 | 101.47 | 104.76 | 1,558,232 |
| 16 Feb 17 |
103.89329 -4.72 |
109.96 | 103.80 | 109.96 | 2,139,521 |
| 15 Feb 17 |
108.61134 +0.96 |
109.29 | 106.78 | 106.78 | 1,627,707 |
| 14 Feb 17 |
107.64847 +0.29 |
107.74 | 106.16 | 107.07 | 1,255,793 |
| 13 Feb 17 |
107.35961 +1.54 |
107.36 | 105.21 | 106.30 | 1,333,073 |
| 10 Feb 17 |
105.81902 +2.60 |
106.20 | 103.01 | 103.80 | 2,072,093 |
| 09 Feb 17 |
103.21928 +0.77 |
103.22 | 101.77 | 101.77 | 1,925,679 |
| 08 Feb 17 |
102.44899 +1.35 |
103.03 | 100.72 | 101.20 | 3,674,177 |
| 07 Feb 17 |
101.10098 +0.00 |
101.69 | 100.62 | 101.10 | 1,641,816 |
| 06 Feb 17 |
101.10098 +0.77 |
101.49 | 100.04 | 100.43 | 5,060,059 |
| 03 Feb 17 |
100.33068 +0.67 |
100.52 | 98.89 | 100.33 | 854,886 |
| 02 Feb 17 |
99.65668 +0.10 |
100.33 | 98.40 | 100.33 | 1,537,942 |
| 01 Feb 17 |
99.56039 +0.58 |
99.95 | 97.54 | 99.27 | 2,845,287 |
| 31 Jan 17 |
98.98267 +0.00 |
100.33 | 97.54 | 100.04 | 2,026,067 |
| 30 Jan 17 |
98.98267 -2.60 |
101.39 | 98.79 | 100.52 | 1,733,820 |
| 27 Jan 17 |
101.58241 -0.77 |
103.99 | 101.05 | 103.99 | 1,387,876 |
| 26 Jan 17 |
102.35271 -2.12 |
106.01 | 102.16 | 103.60 | 9,907,124 |
| 25 Jan 17 |
104.47101 +1.73 |
104.95 | 102.45 | 102.45 | 1,685,764 |
| 24 Jan 17 |
102.73785 +0.67 |
102.93 | 99.66 | 99.66 | 1,222,701 |
| 23 Jan 17 |
102.06384 +0.87 |
103.22 | 100.68 | 101.68 | 1,083,727 |
| 20 Jan 17 |
101.19726 +0.39 |
102.06 | 100.52 | 102.06 | 3,063,889 |
| 19 Jan 17 |
100.81211 -0.58 |
102.26 | 100.43 | 101.20 | 2,880,689 |
| 18 Jan 17 |
101.38984 +0.87 |
102.26 | 98.69 | 99.66 | 4,336,081 |
| 17 Jan 17 |
100.52325 -0.10 |
102.64 | 99.37 | 99.37 | 3,812,356 |
| 16 Jan 17 |
100.61954 -4.24 |
105.53 | 99.95 | 105.53 | 3,344,831 |
| 13 Jan 17 |
104.85616 +14.54 |
107.26 | 95.61 | 95.61 | 7,887,814 |
| 12 Jan 17 |
90.31687 -5.54 |
94.65 | 88.78 | 94.55 | 6,360,355 |
| 11 Jan 17 |
95.85336 -0.91 |
97.92 | 95.76 | 97.92 | 1,615,534 |
| 10 Jan 17 |
96.76807 +0.00 |
97.06 | 94.26 | 96.00 | 3,511,418 |
| 09 Jan 17 |
96.76807 -0.19 |
98.98 | 96.05 | 98.98 | 2,083,409 |
| 06 Jan 17 |
96.96065 -1.25 |
98.89 | 96.86 | 98.79 | 4,236,338 |
| 05 Jan 17 |
98.21238 +0.77 |
99.37 | 96.77 | 98.12 | 1,883,112 |
| 04 Jan 17 |
97.44208 -0.77 |
99.95 | 96.05 | 99.95 | 1,748,894 |
| 03 Jan 17 |
98.21238 -1.16 |
100.81 | 97.54 | 100.33 | 1,572,278 |
| 30 Dec 16 |
99.36781 +0.58 |
99.85 | 98.55 | 98.98 | 267,283 |
| 29 Dec 16 |
98.79009 +0.58 |
98.98 | 97.63 | 98.02 | 453,485 |
| 28 Dec 16 |
98.21238 +0.00 |
98.79 | 96.58 | 96.58 | 816,530 |
| 23 Dec 16 |
98.21238 +1.16 |
98.21 | 97.06 | 97.54 | 310,892 |
| 22 Dec 16 |
97.05694 +1.73 |
97.63 | 95.23 | 95.61 | 907,310 |
| 21 Dec 16 |
95.32378 -1.25 |
97.25 | 94.55 | 96.09 | 1,105,003 |
| 20 Dec 16 |
96.57551 -0.58 |
97.92 | 95.71 | 97.92 | 2,397,215 |
| 19 Dec 16 |
97.15323 -0.19 |
97.15 | 96.38 | 96.58 | 782,223 |
| 16 Dec 16 |
97.34579 +2.12 |
97.35 | 94.89 | 95.42 | 2,396,852 |
| 15 Dec 16 |
95.22749 +2.79 |
95.23 | 92.24 | 92.34 | 1,978,407 |
| 14 Dec 16 |
92.43518 -0.58 |
93.10 | 91.47 | 92.82 | 1,367,574 |
| 13 Dec 16 |
93.01289 +0.63 |
93.69 | 91.81 | 92.63 | 1,446,376 |
| 12 Dec 16 |
92.38703 +1.54 |
93.30 | 91.33 | 91.33 | 1,622,847 |
| 09 Dec 16 |
90.84645 -2.55 |
94.65 | 89.88 | 93.16 | 2,413,879 |
| 08 Dec 16 |
93.39805 +1.30 |
93.49 | 90.62 | 92.10 | 1,502,581 |
| 07 Dec 16 |
92.09818 +3.03 |
92.15 | 88.01 | 88.15 | 2,849,369 |
| 06 Dec 16 |
89.06515 +2.79 |
89.40 | 86.18 | 86.56 | 2,358,683 |
| 05 Dec 16 |
86.27283 +0.24 |
87.91 | 85.70 | 85.70 | 3,178,416 |
| 02 Dec 16 |
86.03211 -1.30 |
87.62 | 85.84 | 87.62 | 1,733,716 |
| 01 Dec 16 |
87.33199 +1.44 |
88.10 | 86.03 | 86.18 | 3,540,968 |
| 30 Nov 16 |
85.88768 -1.97 |
88.25 | 85.87 | 87.19 | 6,099,381 |
| 29 Nov 16 |
87.86156 -0.19 |
89.35 | 87.70 | 88.05 | 829,490 |
| 28 Nov 16 |
88.05413 -1.20 |
90.41 | 87.62 | 89.88 | 1,054,748 |
| 25 Nov 16 |
89.25771 +0.53 |
89.79 | 88.19 | 89.79 | 2,219,345 |
| 24 Nov 16 |
88.72814 -0.58 |
89.61 | 88.54 | 89.07 | 1,107,776 |
| 23 Nov 16 |
89.30586 -1.20 |
90.27 | 88.54 | 89.98 | 1,688,676 |
| 22 Nov 16 |
90.50945 +2.79 |
90.65 | 87.56 | 87.62 | 4,575,579 |
| 21 Nov 16 |
87.71713 +0.91 |
88.25 | 86.42 | 87.62 | 2,284,500 |
| 18 Nov 16 |
86.80241 +0.29 |
87.57 | 84.68 | 84.68 | 2,643,722 |
| 17 Nov 16 |
86.51355 +2.55 |
86.84 | 83.87 | 84.44 | 2,542,822 |
| 16 Nov 16 |
83.96195 -1.88 |
88.15 | 83.38 | 87.77 | 3,592,750 |
| 15 Nov 16 |
85.83955 -0.63 |
87.43 | 85.36 | 85.89 | 2,103,112 |
| 14 Nov 16 |
86.46541 -0.67 |
88.29 | 85.36 | 86.42 | 5,346,252 |
| 11 Nov 16 |
87.13941 -24.36 |
93.40 | 84.92 | 86.13 | 27,620,314 |
| 10 Nov 16 |
111.49994 +2.89 |
114.39 | 109.00 | 109.67 | 2,416,750 |
| 09 Nov 16 |
108.61134 +2.60 |
109.77 | 102.35 | 105.72 | 2,000,599 |
| 08 Nov 16 |
106.01160 -1.83 |
108.23 | 105.82 | 106.20 | 2,098,293 |
| 07 Nov 16 |
107.84104 +0.77 |
108.54 | 107.36 | 108.32 | 2,187,083 |
| 04 Nov 16 |
107.07075 -1.93 |
111.07 | 106.88 | 110.15 | 2,402,287 |
| 03 Nov 16 |
108.99648 +0.87 |
112.08 | 107.84 | 108.61 | 1,691,182 |
| 02 Nov 16 |
108.12991 -0.29 |
109.00 | 107.55 | 107.84 | 1,118,492 |
| 01 Nov 16 |
108.41876 +2.02 |
108.52 | 106.30 | 106.78 | 1,636,265 |
| 31 Oct 16 |
106.39674 -1.06 |
106.97 | 105.24 | 106.49 | 2,084,984 |
| 28 Oct 16 |
107.45589 +2.02 |
107.84 | 104.28 | 104.37 | 1,128,394 |
| 27 Oct 16 |
105.43388 -0.58 |
105.43 | 103.97 | 103.99 | 3,826,790 |
| 26 Oct 16 |
106.01160 -0.58 |
108.23 | 103.80 | 108.23 | 3,646,939 |
| 25 Oct 16 |
106.58931 -1.44 |
108.90 | 106.30 | 108.80 | 3,738,196 |
| 24 Oct 16 |
108.03362 -0.29 |
109.77 | 107.36 | 108.90 | 6,746,395 |
| 21 Oct 16 |
108.32247 -0.19 |
108.80 | 108.03 | 108.80 | 692,672 |
| 20 Oct 16 |
108.51505 +0.10 |
108.90 | 107.74 | 107.74 | 1,643,992 |
| 19 Oct 16 |
108.41876 -4.14 |
111.89 | 106.69 | 111.69 | 5,070,871 |
| 18 Oct 16 |
112.55909 +3.47 |
113.14 | 110.63 | 110.63 | 1,317,088 |
| 17 Oct 16 |
109.09277 +0.67 |
110.44 | 108.32 | 108.52 | 1,340,253 |
| 14 Oct 16 |
108.41876 +1.16 |
109.67 | 107.07 | 107.17 | 605,958 |
| 13 Oct 16 |
107.26332 -1.06 |
109.00 | 105.24 | 106.69 | 1,007,356 |
| 12 Oct 16 |
108.32247 -0.58 |
110.06 | 107.26 | 109.19 | 869,734 |
| 11 Oct 16 |
108.90019 +1.73 |
109.29 | 105.53 | 106.01 | 1,107,278 |
| 10 Oct 16 |
107.16704 -1.35 |
109.00 | 105.72 | 107.84 | 1,199,698 |
| 07 Oct 16 |
108.51505 -2.41 |
111.69 | 106.88 | 110.73 | 2,279,060 |
| 06 Oct 16 |
110.92221 -2.70 |
114.87 | 110.54 | 114.48 | 1,744,113 |
| 05 Oct 16 |
113.61824 -3.18 |
116.60 | 113.14 | 115.74 | 3,677,888 |
| 04 Oct 16 |
116.79570 +2.60 |
119.73 | 114.87 | 115.26 | 4,419,778 |
| 03 Oct 16 |
114.19596 +2.21 |
114.97 | 111.40 | 111.98 | 1,259,548 |
| 30 Sep 16 |
111.98137 -0.48 |
112.17 | 110.06 | 111.69 | 2,547,081 |
| 29 Sep 16 |
112.46281 -1.93 |
115.54 | 112.27 | 112.85 | 1,110,046 |
| 28 Sep 16 |
114.38853 +0.29 |
115.26 | 113.33 | 114.00 | 1,328,485 |
| 27 Sep 16 |
114.09967 +0.96 |
114.39 | 109.16 | 114.39 | 1,211,091 |
| 26 Sep 16 |
113.13681 -2.50 |
115.29 | 111.50 | 114.77 | 1,685,573 |
| 23 Sep 16 |
115.64026 +0.10 |
116.28 | 112.65 | 115.16 | 869,842 |
| 22 Sep 16 |
115.54398 -0.29 |
116.31 | 114.20 | 115.93 | 1,702,746 |
| 21 Sep 16 |
115.83283 -0.10 |
116.99 | 114.29 | 116.89 | 852,560 |
| 20 Sep 16 |
115.92912 -0.48 |
116.70 | 114.39 | 116.12 | 2,849,708 |
| 19 Sep 16 |
116.41055 -1.16 |
118.05 | 116.03 | 117.95 | 1,251,361 |
| 16 Sep 16 |
117.56599 +1.06 |
118.63 | 115.23 | 115.45 | 1,665,958 |
| 15 Sep 16 |
116.50684 -0.39 |
117.57 | 115.83 | 117.57 | 3,452,429 |
| 14 Sep 16 |
116.89199 +0.39 |
117.45 | 116.12 | 117.37 | 706,865 |
| 13 Sep 16 |
116.50684 -0.48 |
117.08 | 115.06 | 116.70 | 1,192,425 |
| 12 Sep 16 |
116.98827 -0.19 |
117.66 | 114.00 | 117.66 | 1,370,984 |
| 09 Sep 16 |
117.18084 -5.01 |
123.05 | 116.12 | 122.00 | 1,807,669 |
| 08 Sep 16 |
122.18775 +0.39 |
122.57 | 118.63 | 121.61 | 874,649 |
| 07 Sep 16 |
121.80260 +3.18 |
122.67 | 116.89 | 117.66 | 1,235,120 |
| 06 Sep 16 |
118.62514 -0.87 |
120.45 | 117.95 | 119.49 | 768,169 |
| 05 Sep 16 |
119.49172 -1.64 |
122.48 | 118.91 | 122.09 | 917,596 |
| 02 Sep 16 |
121.12860 -1.25 |
122.77 | 116.60 | 122.77 | 1,899,279 |
| 01 Sep 16 |
122.38033 +1.93 |
123.73 | 120.33 | 121.22 | 1,434,225 |
| 31 Aug 16 |
120.45459 -0.96 |
122.86 | 120.17 | 121.32 | 1,322,969 |
| 30 Aug 16 |
121.41746 -0.39 |
123.54 | 120.36 | 121.80 | 2,731,866 |
| 26 Aug 16 |
121.80260 +7.22 |
123.25 | 114.48 | 114.58 | 6,757,555 |
| 25 Aug 16 |
114.58111 +0.10 |
114.58 | 111.21 | 114.39 | 2,674,656 |
| 24 Aug 16 |
114.48483 +2.31 |
114.48 | 111.21 | 112.08 | 1,271,825 |
| 23 Aug 16 |
112.17394 +2.31 |
114.10 | 110.25 | 111.60 | 1,942,911 |
| 22 Aug 16 |
109.86306 +1.06 |
111.24 | 107.36 | 107.55 | 2,002,068 |
| 19 Aug 16 |
108.80391 +0.19 |
109.19 | 107.17 | 108.80 | 638,642 |
| 18 Aug 16 |
108.61134 +1.44 |
108.71 | 106.88 | 107.36 | 993,322 |
| 17 Aug 16 |
107.16704 +0.48 |
108.13 | 106.49 | 107.46 | 2,669,711 |
| 16 Aug 16 |
106.68561 +0.29 |
107.99 | 104.76 | 106.30 | 1,934,050 |
| 15 Aug 16 |
106.39674 -0.39 |
107.51 | 105.05 | 106.49 | 839,630 |
| 12 Aug 16 |
106.78189 +3.66 |
107.36 | 102.74 | 102.74 | 3,243,930 |
| 11 Aug 16 |
103.12299 +2.12 |
103.22 | 99.37 | 100.14 | 3,109,383 |
| 10 Aug 16 |
101.00469 +4.14 |
101.00 | 96.24 | 97.25 | 5,377,642 |
| 09 Aug 16 |
96.86436 -6.26 |
108.23 | 96.67 | 103.03 | 5,674,216 |
| 08 Aug 16 |
103.12299 +1.16 |
104.86 | 102.64 | 102.64 | 1,442,644 |
| 05 Aug 16 |
101.96756 +3.08 |
102.06 | 97.92 | 98.79 | 3,257,559 |
| 04 Aug 16 |
98.88638 +2.02 |
100.33 | 97.25 | 98.60 | 1,010,230 |
| 03 Aug 16 |
96.86436 -1.54 |
98.69 | 96.67 | 98.31 | 1,495,124 |
| 02 Aug 16 |
98.40495 -0.77 |
100.14 | 96.29 | 99.18 | 1,498,568 |
| 01 Aug 16 |
99.17525 -2.41 |
103.51 | 98.02 | 103.51 | 1,858,225 |
| 29 Jul 16 |
101.58241 -0.48 |
103.22 | 101.49 | 102.06 | 2,043,417 |
| 28 Jul 16 |
102.06384 +1.93 |
102.74 | 99.96 | 101.00 | 1,587,380 |
| 27 Jul 16 |
100.13811 +4.04 |
100.62 | 96.86 | 97.44 | 2,402,598 |
| 26 Jul 16 |
96.09407 -1.44 |
97.92 | 95.61 | 96.77 | 1,656,547 |
| 25 Jul 16 |
97.53838 -0.10 |
97.92 | 94.89 | 96.77 | 1,905,813 |
| 22 Jul 16 |
97.63466 -2.89 |
101.20 | 96.86 | 101.20 | 1,422,225 |
| 21 Jul 16 |
100.52325 -0.10 |
101.97 | 99.25 | 100.43 | 1,793,286 |
| 20 Jul 16 |
100.61954 -2.89 |
104.09 | 100.62 | 103.51 | 3,938,567 |
| 19 Jul 16 |
103.50814 -2.60 |
105.53 | 101.49 | 104.95 | 1,594,834 |
| 18 Jul 16 |
106.10788 +1.64 |
107.36 | 102.64 | 103.60 | 1,960,612 |
| 15 Jul 16 |
104.47101 -1.44 |
106.30 | 102.04 | 104.57 | 1,804,071 |
| 14 Jul 16 |
105.91531 -1.73 |
110.15 | 103.99 | 110.15 | 1,326,331 |
| 13 Jul 16 |
107.64847 -1.93 |
110.54 | 107.65 | 109.77 | 1,192,124 |
| 12 Jul 16 |
109.57420 +1.83 |
109.67 | 106.01 | 106.88 | 1,903,000 |
| 11 Jul 16 |
107.74476 +3.76 |
109.48 | 104.76 | 105.72 | 1,798,880 |
| 08 Jul 16 |
103.98958 +1.93 |
105.63 | 100.52 | 101.39 | 1,901,942 |
| 07 Jul 16 |
102.06384 +3.76 |
104.06 | 97.92 | 97.92 | 1,518,693 |
| 06 Jul 16 |
98.30866 +0.58 |
98.50 | 94.65 | 96.38 | 4,420,388 |
| 05 Jul 16 |
97.73094 -5.97 |
106.01 | 96.29 | 103.70 | 4,768,593 |
| 04 Jul 16 |
103.70071 -6.35 |
109.29 | 102.06 | 109.29 | 2,418,969 |
| 01 Jul 16 |
110.05564 +1.73 |
111.60 | 100.55 | 108.03 | 5,251,585 |
| 30 Jun 16 |
108.32247 +1.83 |
109.71 | 106.11 | 107.46 | 4,715,255 |
| 29 Jun 16 |
106.49303 +2.41 |
107.65 | 104.47 | 106.01 | 1,904,254 |
| 28 Jun 16 |
104.08586 +2.70 |
106.49 | 99.37 | 103.12 | 5,198,488 |
| 27 Jun 16 |
101.38984 -14.73 |
118.63 | 99.95 | 118.63 | 2,439,618 |
| 24 Jun 16 |
116.12169 -21.86 |
125.27 | 113.57 | 117.47 | 4,910,332 |
| 23 Jun 16 |
137.97876 +1.44 |
139.13 | 135.76 | 139.13 | 1,290,638 |
| 22 Jun 16 |
136.53447 +3.47 |
136.73 | 132.30 | 133.26 | 963,581 |
| 21 Jun 16 |
133.06815 +0.87 |
133.45 | 130.85 | 132.88 | 1,178,179 |
| 20 Jun 16 |
132.20157 +5.39 |
132.78 | 123.63 | 123.63 | 1,086,761 |
| 17 Jun 16 |
126.80951 +4.72 |
134.61 | 120.29 | 122.86 | 2,683,071 |
| 16 Jun 16 |
122.09147 -2.41 |
123.82 | 120.84 | 123.25 | 2,625,696 |
| 15 Jun 16 |
124.49863 +1.54 |
125.56 | 120.36 | 120.36 | 1,121,768 |
| 14 Jun 16 |
122.95804 -1.25 |
124.31 | 121.32 | 123.82 | 799,663 |
| 13 Jun 16 |
124.20977 -4.53 |
127.39 | 124.11 | 125.27 | 933,565 |
| 10 Jun 16 |
128.73524 +0.10 |
128.74 | 125.27 | 125.27 | 2,043,145 |
| 09 Jun 16 |
128.63896 +1.35 |
128.93 | 125.75 | 126.23 | 723,122 |
| 08 Jun 16 |
127.29094 -1.54 |
129.51 | 126.81 | 129.12 | 494,098 |
| 07 Jun 16 |
128.83153 -0.19 |
130.66 | 128.25 | 128.25 | 909,712 |
| 06 Jun 16 |
129.02411 +0.39 |
130.08 | 126.81 | 130.08 | 747,347 |
| 03 Jun 16 |
128.63896 +0.39 |
129.41 | 127.39 | 128.64 | 6,043,432 |
| 02 Jun 16 |
128.25381 +1.35 |
128.93 | 125.65 | 125.65 | 404,452 |
| 01 Jun 16 |
126.90580 -2.31 |
128.45 | 125.94 | 128.45 | 1,043,788 |
| 31 May 16 |
129.21667 -0.48 |
129.99 | 128.64 | 129.31 | 876,095 |
| 27 May 16 |
129.69810 +1.35 |
130.28 | 128.16 | 128.45 | 963,015 |
| 26 May 16 |
128.35010 -1.16 |
131.05 | 128.16 | 130.56 | 6,115,370 |
| 25 May 16 |
129.50554 +2.70 |
130.08 | 127.39 | 127.58 | 1,148,844 |
| 24 May 16 |
126.80951 +1.44 |
127.10 | 124.79 | 124.79 | 1,242,226 |
| 23 May 16 |
125.36521 +1.54 |
126.33 | 123.05 | 123.25 | 809,307 |
| 20 May 16 |
123.82463 +2.41 |
123.82 | 121.61 | 122.28 | 1,107,982 |
| 19 May 16 |
121.41746 -1.16 |
122.19 | 120.26 | 121.80 | 1,467,898 |
| 18 May 16 |
122.57290 +1.54 |
124.02 | 120.17 | 120.17 | 1,574,101 |
| 17 May 16 |
121.03231 +1.83 |
121.32 | 119.30 | 119.30 | 892,694 |
| 16 May 16 |
119.20287 -0.29 |
122.38 | 118.91 | 122.38 | 1,003,018 |
| 13 May 16 |
119.49172 -1.25 |
120.94 | 119.11 | 120.94 | 1,604,864 |
| 12 May 16 |
120.74345 +0.58 |
123.63 | 119.97 | 121.90 | 7,090,768 |
| 11 May 16 |
120.16573 -2.41 |
123.25 | 119.78 | 122.77 | 5,099,322 |
| 10 May 16 |
122.57290 +2.12 |
123.34 | 120.36 | 120.36 | 1,431,253 |
| 09 May 16 |
120.45459 -2.31 |
124.02 | 120.36 | 120.36 | 783,636 |
| 06 May 16 |
122.76547 -0.48 |
124.11 | 121.90 | 124.02 | 1,936,391 |
| 05 May 16 |
123.24690 -0.77 |
125.48 | 120.84 | 125.27 | 2,120,325 |
| 04 May 16 |
124.01720 -3.27 |
127.68 | 124.02 | 127.29 | 1,596,442 |
| 03 May 16 |
127.29094 -3.18 |
132.30 | 126.33 | 129.31 | 841,430 |
| 29 Apr 16 |
130.46840 -1.73 |
131.24 | 129.60 | 131.24 | 1,228,341 |
| 28 Apr 16 |
132.20157 +1.16 |
133.45 | 129.02 | 129.22 | 1,201,208 |
| 27 Apr 16 |
131.04613 -1.44 |
132.68 | 130.76 | 130.85 | 889,469 |
| 26 Apr 16 |
132.49043 +1.06 |
133.93 | 131.43 | 132.49 | 752,488 |
| 25 Apr 16 |
131.43127 -1.25 |
133.60 | 130.76 | 132.78 | 956,299 |
| 22 Apr 16 |
132.68300 -1.73 |
134.63 | 132.68 | 133.65 | 810,682 |
| 21 Apr 16 |
134.41617 -1.54 |
136.73 | 133.26 | 135.48 | 724,178 |
| 20 Apr 16 |
135.95674 +0.87 |
135.96 | 134.03 | 134.61 | 465,527 |
| 19 Apr 16 |
135.09016 +1.25 |
137.21 | 133.26 | 133.36 | 1,207,136 |
| 18 Apr 16 |
133.83844 -0.67 |
135.09 | 132.88 | 135.09 | 553,153 |
| 15 Apr 16 |
134.51244 -2.89 |
138.17 | 133.93 | 138.17 | 760,993 |
| 14 Apr 16 |
137.40103 +1.06 |
137.79 | 134.99 | 136.44 | 827,193 |
| 13 Apr 16 |
136.34189 +2.31 |
136.34 | 133.93 | 133.93 | 954,908 |
| 12 Apr 16 |
134.03101 +0.58 |
134.51 | 132.59 | 132.88 | 547,835 |
| 11 Apr 16 |
133.45329 -0.29 |
134.51 | 132.39 | 133.45 | 352,372 |
| 08 Apr 16 |
133.74214 +2.21 |
135.48 | 130.47 | 130.47 | 587,687 |
| 07 Apr 16 |
131.52756 -3.66 |
135.48 | 131.14 | 135.48 | 599,679 |
| 06 Apr 16 |
135.18645 +1.73 |
136.05 | 132.20 | 133.07 | 377,496 |
| 05 Apr 16 |
133.45329 -0.96 |
135.48 | 131.91 | 135.48 | 831,757 |
| 04 Apr 16 |
134.41617 -3.66 |
139.33 | 134.22 | 139.33 | 990,240 |
| 01 Apr 16 |
138.07504 -2.50 |
139.81 | 137.11 | 139.81 | 650,983 |
| 31 Mar 16 |
140.57851 -2.60 |
142.70 | 140.19 | 142.31 | 1,177,892 |
| 30 Mar 16 |
143.17824 +3.56 |
143.18 | 139.71 | 140.58 | 535,074 |
| 29 Mar 16 |
139.61563 -1.83 |
142.41 | 138.94 | 142.41 | 751,318 |
| 24 Mar 16 |
141.44507 -2.02 |
142.50 | 140.87 | 142.22 | 903,761 |
| 23 Mar 16 |
143.46710 +1.16 |
144.24 | 141.73 | 142.50 | 1,718,121 |
| 22 Mar 16 |
142.31166 +0.29 |
142.31 | 139.62 | 140.87 | 813,650 |
| 21 Mar 16 |
142.02280 -0.19 |
142.79 | 140.87 | 141.25 | 430,481 |
| 18 Mar 16 |
142.21538 +2.79 |
142.89 | 138.94 | 140.00 | 3,073,093 |
| 17 Mar 16 |
139.42307 +4.24 |
139.42 | 134.32 | 135.96 | 1,015,000 |
| 16 Mar 16 |
135.18645 -0.39 |
137.30 | 134.80 | 137.30 | 1,131,560 |
| 15 Mar 16 |
135.57159 +1.25 |
136.82 | 134.32 | 135.28 | 1,018,302 |
| 14 Mar 16 |
134.31987 -2.50 |
138.46 | 133.84 | 136.92 | 1,420,463 |
| 11 Mar 16 |
136.82333 +3.27 |
139.71 | 133.55 | 133.55 | 2,206,400 |
| 10 Mar 16 |
133.54958 +1.54 |
137.11 | 130.18 | 132.88 | 4,962,052 |
| 09 Mar 16 |
132.00900 -7.32 |
134.80 | 125.42 | 134.80 | 8,352,635 |
| 08 Mar 16 |
139.32677 +0.29 |
139.62 | 136.82 | 137.40 | 997,313 |
| 07 Mar 16 |
139.03790 +0.00 |
139.90 | 135.48 | 138.17 | 1,072,289 |
| 04 Mar 16 |
139.03790 +2.41 |
139.90 | 135.76 | 136.73 | 1,762,930 |
| 03 Mar 16 |
136.63074 +3.18 |
136.63 | 132.68 | 132.68 | 707,266 |
| 02 Mar 16 |
133.45329 -1.93 |
136.63 | 132.88 | 135.76 | 1,241,769 |
| 01 Mar 16 |
135.37903 +1.25 |
135.76 | 133.16 | 134.90 | 1,031,722 |
| 29 Feb 16 |
134.12730 +2.21 |
134.90 | 130.28 | 130.28 | 1,752,440 |
| 26 Feb 16 |
131.91270 +6.16 |
132.30 | 125.94 | 127.48 | 1,510,970 |
| 25 Feb 16 |
125.75037 +2.50 |
126.33 | 124.21 | 124.21 | 1,369,304 |
| 24 Feb 16 |
123.24690 -1.54 |
125.08 | 122.19 | 125.08 | 625,097 |
| 23 Feb 16 |
124.78750 -0.87 |
126.14 | 124.21 | 126.14 | 3,726,117 |
| 22 Feb 16 |
125.65407 +3.47 |
126.04 | 123.82 | 123.82 | 2,431,262 |
| 19 Feb 16 |
122.18775 -0.77 |
123.25 | 121.71 | 123.25 | 949,566 |
| 18 Feb 16 |
122.95804 -0.67 |
124.21 | 122.57 | 124.21 | 2,024,129 |
| 17 Feb 16 |
123.63204 +1.54 |
123.73 | 122.03 | 122.28 | 2,659,064 |
| 16 Feb 16 |
122.09147 +0.58 |
122.57 | 120.44 | 122.09 | 926,439 |
| 15 Feb 16 |
121.51374 +1.06 |
122.00 | 120.65 | 121.51 | 1,330,878 |
| 12 Feb 16 |
120.45459 +1.93 |
121.03 | 118.83 | 119.49 | 2,213,646 |
| 11 Feb 16 |
118.52885 -2.50 |
120.84 | 117.37 | 120.65 | 2,227,481 |
| 10 Feb 16 |
121.03231 +1.93 |
121.90 | 118.14 | 119.20 | 7,732,056 |
| 09 Feb 16 |
119.10658 +1.25 |
119.11 | 114.77 | 118.34 | 1,336,151 |
| 08 Feb 16 |
117.85485 -6.45 |
124.50 | 116.70 | 124.21 | 1,159,254 |
| 05 Feb 16 |
124.30606 -0.29 |
126.42 | 123.44 | 125.17 | 2,183,698 |
| 04 Feb 16 |
124.59491 +2.41 |
124.98 | 121.71 | 123.05 | 2,227,617 |
| 03 Feb 16 |
122.18775 -1.93 |
124.59 | 120.23 | 124.59 | 4,165,258 |
| 02 Feb 16 |
124.11348 -4.91 |
128.93 | 123.05 | 128.93 | 6,613,236 |
| 01 Feb 16 |
129.02411 -0.39 |
130.37 | 127.96 | 130.08 | 1,352,743 |
| 29 Jan 16 |
129.40924 -0.19 |
130.76 | 128.54 | 129.99 | 1,559,163 |
| 28 Jan 16 |
129.60182 +0.29 |
130.85 | 128.83 | 130.37 | 3,633,126 |
| 27 Jan 16 |
129.31297 -2.60 |
132.59 | 128.06 | 132.59 | 1,126,330 |
| 26 Jan 16 |
131.91270 +3.47 |
133.01 | 126.94 | 128.74 | 1,439,983 |
| 25 Jan 16 |
128.44638 -0.58 |
130.47 | 128.16 | 130.18 | 1,024,603 |
| 22 Jan 16 |
129.02411 +2.89 |
130.18 | 125.37 | 125.37 | 1,263,732 |
| 21 Jan 16 |
126.13551 +1.83 |
127.10 | 123.34 | 123.34 | 2,542,160 |
| 20 Jan 16 |
124.30606 -1.64 |
125.08 | 123.25 | 123.34 | 4,178,183 |
| 19 Jan 16 |
125.94293 -2.21 |
127.77 | 124.50 | 127.10 | 4,751,189 |
| 18 Jan 16 |
128.15753 -2.98 |
131.43 | 128.06 | 130.47 | 2,957,350 |
| 15 Jan 16 |
131.14241 -0.29 |
132.39 | 129.51 | 132.39 | 8,444,249 |
| 14 Jan 16 |
131.43127 -5.78 |
138.65 | 131.24 | 138.65 | 9,996,931 |
| 13 Jan 16 |
137.20847 +1.44 |
137.69 | 132.78 | 132.78 | 1,815,403 |
| 12 Jan 16 |
135.76418 +0.19 |
137.69 | 135.38 | 136.73 | 685,019 |
| 11 Jan 16 |
135.57159 -0.96 |
138.36 | 134.32 | 138.36 | 1,368,951 |
| 08 Jan 16 |
136.53447 +1.44 |
137.50 | 132.11 | 132.11 | 835,124 |
| 07 Jan 16 |
135.09016 -0.39 |
135.28 | 131.72 | 132.97 | 982,238 |
| 06 Jan 16 |
135.47531 +0.19 |
136.15 | 133.07 | 135.96 | 908,910 |
| 05 Jan 16 |
135.28273 -0.87 |
138.46 | 134.61 | 138.46 | 2,053,451 |
| 04 Jan 16 |
136.14931 -2.12 |
138.36 | 135.67 | 138.36 | 950,734 |
| 31 Dec 15 |
138.26762 -2.12 |
140.77 | 136.82 | 140.77 | 356,047 |
| 30 Dec 15 |
140.38593 -1.83 |
142.50 | 138.17 | 142.50 | 513,645 |
| 29 Dec 15 |
142.21538 +3.18 |
142.79 | 138.65 | 140.19 | 623,985 |
| 24 Dec 15 |
139.03790 +0.39 |
139.71 | 136.15 | 139.71 | 251,526 |
| 23 Dec 15 |
138.65277 -0.19 |
141.45 | 137.74 | 140.29 | 649,127 |
| 22 Dec 15 |
138.84534 -0.39 |
140.87 | 138.17 | 139.62 | 639,021 |
| 21 Dec 15 |
139.23050 +0.39 |
140.67 | 137.59 | 139.23 | 471,399 |
| 18 Dec 15 |
138.84534 +0.87 |
140.19 | 135.74 | 137.79 | 1,376,383 |
| 17 Dec 15 |
137.97876 +1.35 |
138.65 | 136.25 | 138.65 | 872,229 |
| 16 Dec 15 |
136.63074 +1.73 |
137.02 | 134.32 | 135.67 | 1,099,095 |
| 15 Dec 15 |
134.89760 +4.43 |
135.96 | 132.90 | 133.93 | 3,194,174 |
| 14 Dec 15 |
130.46840 -1.16 |
132.30 | 129.70 | 129.89 | 1,360,540 |
| 11 Dec 15 |
131.62384 +1.64 |
132.68 | 129.70 | 129.70 | 1,106,940 |
| 10 Dec 15 |
129.98697 -1.83 |
133.45 | 129.79 | 132.59 | 1,005,506 |
| 09 Dec 15 |
131.81641 +6.16 |
132.88 | 125.75 | 126.52 | 1,726,991 |
| 08 Dec 15 |
125.65407 -1.16 |
128.64 | 124.61 | 128.64 | 2,639,711 |
| 07 Dec 15 |
126.80951 -2.79 |
131.72 | 126.81 | 131.72 | 637,879 |
| 04 Dec 15 |
129.60182 -1.73 |
132.01 | 129.60 | 131.91 | 795,074 |
| 03 Dec 15 |
131.33498 -2.02 |
134.22 | 131.33 | 134.22 | 950,619 |
| 02 Dec 15 |
133.35701 -0.48 |
134.51 | 132.88 | 134.51 | 406,729 |
| 01 Dec 15 |
133.83844 -0.67 |
136.15 | 133.84 | 134.51 | 3,074,680 |
| 30 Nov 15 |
134.51244 +3.47 |
137.40 | 130.18 | 132.97 | 1,457,147 |
| 27 Nov 15 |
131.04613 +2.02 |
133.55 | 127.77 | 127.77 | 2,256,257 |
| 26 Nov 15 |
129.02411 +5.49 |
129.99 | 123.63 | 124.79 | 1,406,351 |
| 25 Nov 15 |
123.53577 +2.60 |
124.88 | 119.68 | 120.74 | 1,150,606 |
| 24 Nov 15 |
120.93603 -0.29 |
123.15 | 119.40 | 123.15 | 4,717,737 |
| 23 Nov 15 |
121.22488 -1.73 |
123.82 | 121.22 | 123.82 | 556,690 |
| 20 Nov 15 |
122.95804 +0.39 |
124.11 | 122.28 | 124.11 | 633,342 |
| 19 Nov 15 |
122.57290 +0.10 |
125.08 | 122.28 | 123.82 | 939,607 |
| 18 Nov 15 |
122.47661 +0.58 |
124.02 | 120.65 | 121.80 | 1,044,280 |
| 17 Nov 15 |
121.89889 +0.67 |
124.40 | 119.40 | 120.36 | 1,857,024 |
| 16 Nov 15 |
121.22488 +5.68 |
124.21 | 117.47 | 117.47 | 2,952,303 |
| 13 Nov 15 |
115.54398 +0.96 |
117.08 | 113.09 | 113.33 | 994,285 |
| 12 Nov 15 |
114.58111 -3.56 |
119.01 | 112.66 | 117.57 | 1,722,617 |
| 11 Nov 15 |
118.14371 -3.66 |
121.42 | 117.08 | 120.55 | 1,206,073 |
| 10 Nov 15 |
121.80260 -1.35 |
124.21 | 120.45 | 124.21 | 899,535 |
| 09 Nov 15 |
123.15062 -0.96 |
126.04 | 122.86 | 124.31 | 1,088,078 |
| 06 Nov 15 |
124.11348 +0.67 |
124.98 | 122.09 | 123.44 | 753,649 |
| 05 Nov 15 |
123.43948 -1.93 |
126.42 | 122.48 | 126.42 | 836,002 |
| 04 Nov 15 |
125.36521 -2.89 |
127.68 | 124.31 | 127.00 | 2,017,203 |
| 03 Nov 15 |
128.25381 +2.12 |
128.25 | 125.17 | 127.87 | 2,156,356 |
| 02 Nov 15 |
126.13551 -2.41 |
129.35 | 124.59 | 126.42 | 1,167,042 |
| 30 Oct 15 |
128.54266 +6.74 |
128.54 | 121.87 | 122.28 | 4,741,970 |
| 29 Oct 15 |
121.80260 -1.93 |
124.21 | 120.55 | 123.92 | 4,452,197 |
| 28 Oct 15 |
123.72834 -4.04 |
128.25 | 122.48 | 127.48 | 3,489,559 |
| 27 Oct 15 |
127.77238 -4.24 |
131.05 | 127.19 | 129.79 | 3,455,549 |
| 26 Oct 15 |
132.00900 -0.48 |
132.49 | 128.83 | 132.49 | 2,518,809 |
| 23 Oct 15 |
132.49043 -3.76 |
135.57 | 130.37 | 135.57 | 8,667,116 |
| 22 Oct 15 |
136.24561 -35.63 |
154.06 | 128.64 | 140.58 | 16,568,132 |
| 21 Oct 15 |
171.87166 +3.08 |
172.26 | 169.18 | 170.33 | 1,126,008 |
| 20 Oct 15 |
168.79050 +0.10 |
170.52 | 168.50 | 169.37 | 1,606,552 |
| 19 Oct 15 |
168.69420 +0.19 |
169.27 | 166.77 | 168.60 | 986,749 |
| 16 Oct 15 |
168.50163 -0.67 |
170.04 | 167.44 | 170.04 | 550,881 |
| 15 Oct 15 |
169.17563 +2.79 |
169.95 | 165.80 | 166.00 | 1,095,953 |
| 14 Oct 15 |
166.38333 -0.39 |
166.86 | 164.94 | 164.94 | 1,699,331 |
| 13 Oct 15 |
166.76846 -0.77 |
168.21 | 165.13 | 168.12 | 1,229,889 |
| 12 Oct 15 |
167.53876 +1.93 |
167.58 | 164.46 | 165.90 | 517,333 |
| 09 Oct 15 |
165.61302 +0.67 |
167.44 | 163.69 | 166.58 | 1,183,302 |
| 08 Oct 15 |
164.93903 -4.62 |
169.18 | 162.92 | 168.50 | 1,101,984 |
| 07 Oct 15 |
169.56079 -2.79 |
172.83 | 168.50 | 172.83 | 1,388,827 |
| 06 Oct 15 |
172.35309 +1.35 |
173.60 | 169.10 | 170.43 | 428,946 |
| 05 Oct 15 |
171.00508 +3.66 |
172.64 | 169.18 | 169.18 | 479,248 |
| 02 Oct 15 |
167.34619 -0.19 |
168.98 | 165.23 | 168.79 | 429,780 |
| 01 Oct 15 |
167.53876 +0.39 |
170.33 | 166.67 | 168.31 | 694,180 |
| 30 Sep 15 |
167.15363 +3.47 |
167.54 | 165.71 | 165.81 | 608,131 |
| 29 Sep 15 |
163.68730 -3.85 |
166.38 | 163.69 | 166.29 | 765,876 |
| 28 Sep 15 |
167.53876 -1.35 |
169.46 | 166.38 | 169.46 | 667,778 |
| 25 Sep 15 |
168.88676 +3.95 |
170.14 | 167.54 | 167.54 | 563,199 |
| 24 Sep 15 |
164.93903 -3.95 |
170.33 | 164.94 | 168.89 | 1,030,016 |
| 23 Sep 15 |
168.88676 +2.21 |
170.62 | 166.86 | 166.96 | 664,853 |
| 22 Sep 15 |
166.67218 -7.13 |
174.57 | 166.67 | 173.32 | 1,199,872 |
| 21 Sep 15 |
173.79739 -0.96 |
176.40 | 173.32 | 175.92 | 637,168 |
| 18 Sep 15 |
174.76025 -2.41 |
176.11 | 174.66 | 176.01 | 728,753 |
| 17 Sep 15 |
177.16742 -0.29 |
179.38 | 176.69 | 177.84 | 481,435 |
| 16 Sep 15 |
177.45628 +0.87 |
178.52 | 175.92 | 178.03 | 308,559 |
| 15 Sep 15 |
176.58971 +0.00 |
177.65 | 174.57 | 176.49 | 578,952 |
| 14 Sep 15 |
176.58971 -0.77 |
179.09 | 176.59 | 178.90 | 530,440 |
| 11 Sep 15 |
177.36000 -1.25 |
180.06 | 177.36 | 178.03 | 667,817 |
| 10 Sep 15 |
178.61172 -2.21 |
182.17 | 177.65 | 179.29 | 580,644 |
| 09 Sep 15 |
180.82632 +1.25 |
183.33 | 179.57 | 183.23 | 949,465 |
| 08 Sep 15 |
179.57458 +2.21 |
181.50 | 178.80 | 178.80 | 369,013 |
| 07 Sep 15 |
177.36000 -1.25 |
180.63 | 176.78 | 180.25 | 545,652 |
| 04 Sep 15 |
178.61172 -4.04 |
181.12 | 178.13 | 180.15 | 611,013 |
| 03 Sep 15 |
182.65576 +1.83 |
184.77 | 181.40 | 181.98 | 1,124,431 |
| 02 Sep 15 |
180.82632 +1.16 |
181.98 | 177.26 | 179.77 | 1,008,700 |
| 01 Sep 15 |
179.67088 -1.16 |
180.15 | 176.30 | 178.23 | 1,726,550 |
| 28 Aug 15 |
180.82632 +0.10 |
181.40 | 178.42 | 180.44 | 1,064,101 |
| 27 Aug 15 |
180.73003 +4.72 |
181.89 | 178.16 | 179.00 | 1,368,508 |
| 26 Aug 15 |
176.01199 -1.83 |
178.80 | 174.18 | 175.63 | 1,089,810 |
| 25 Aug 15 |
177.84143 +5.39 |
179.96 | 172.06 | 174.76 | 1,463,649 |
| 24 Aug 15 |
172.44939 -7.13 |
179.19 | 169.46 | 178.42 | 1,879,256 |
| 21 Aug 15 |
179.57458 +0.67 |
185.54 | 178.80 | 178.90 | 2,911,892 |
| 20 Aug 15 |
178.90059 -2.41 |
181.89 | 178.42 | 180.73 | 1,235,725 |
| 19 Aug 15 |
181.30775 -3.66 |
184.97 | 181.31 | 184.29 | 2,588,222 |
| 18 Aug 15 |
184.96664 -0.67 |
186.51 | 184.29 | 185.45 | 984,357 |
| 17 Aug 15 |
185.64066 -1.06 |
187.86 | 185.26 | 186.80 | 6,638,026 |
| 14 Aug 15 |
186.69980 -0.10 |
187.95 | 185.93 | 186.51 | 1,538,107 |
| 13 Aug 15 |
186.79610 -1.44 |
190.74 | 186.03 | 190.45 | 2,104,991 |
| 12 Aug 15 |
188.24039 -2.89 |
190.65 | 186.51 | 190.65 | 4,088,537 |
| 11 Aug 15 |
191.12898 -2.70 |
193.79 | 180.70 | 184.87 | 3,384,935 |
| 10 Aug 15 |
193.82501 -1.54 |
199.41 | 192.48 | 199.41 | 1,408,913 |
| 07 Aug 15 |
195.36560 -0.87 |
196.33 | 194.64 | 196.33 | 462,590 |
| 06 Aug 15 |
196.23218 -0.48 |
197.10 | 194.31 | 196.62 | 1,133,587 |
| 05 Aug 15 |
196.71362 -1.83 |
198.63 | 194.02 | 197.29 | 1,646,255 |
| 04 Aug 15 |
198.54306 -3.18 |
202.01 | 197.10 | 202.01 | 1,243,795 |
| 03 Aug 15 |
201.72052 +0.39 |
201.91 | 199.79 | 201.34 | 551,928 |
| 31 Jul 15 |
201.33537 +3.66 |
202.01 | 196.81 | 199.12 | 1,305,181 |
| 30 Jul 15 |
197.67648 -0.77 |
200.18 | 197.00 | 198.06 | 986,160 |
| 29 Jul 15 |
198.44678 +3.47 |
198.83 | 194.88 | 196.14 | 1,019,643 |
| 28 Jul 15 |
194.98045 +0.77 |
197.68 | 194.40 | 194.50 | 1,562,775 |
| 27 Jul 15 |
194.21016 -1.73 |
197.48 | 193.15 | 194.50 | 1,215,246 |
| 24 Jul 15 |
195.94333 -0.87 |
197.87 | 194.79 | 195.75 | 999,320 |
| 23 Jul 15 |
196.80989 +0.96 |
197.25 | 194.98 | 196.71 | 963,530 |
| 22 Jul 15 |
195.84703 -0.77 |
196.81 | 194.50 | 194.50 | 494,174 |
| 21 Jul 15 |
196.61732 -2.50 |
200.28 | 194.98 | 197.87 | 638,020 |
| 20 Jul 15 |
199.12079 -1.35 |
200.57 | 198.06 | 199.51 | 1,075,739 |
| 17 Jul 15 |
200.46880 +1.54 |
200.66 | 198.74 | 198.93 | 884,598 |
| 16 Jul 15 |
198.92821 +4.33 |
200.08 | 194.60 | 194.60 | 1,447,427 |
| 15 Jul 15 |
194.59532 -1.35 |
196.14 | 191.80 | 193.63 | 1,489,037 |
| 14 Jul 15 |
195.94333 +0.58 |
197.29 | 194.21 | 195.46 | 939,124 |
| 13 Jul 15 |
195.36560 +7.03 |
195.37 | 187.86 | 189.68 | 2,461,858 |
| 10 Jul 15 |
188.33669 +2.98 |
188.34 | 185.83 | 186.80 | 1,623,854 |
| 09 Jul 15 |
185.35179 +1.64 |
185.53 | 183.04 | 183.04 | 1,124,459 |
| 08 Jul 15 |
183.71492 +0.77 |
186.12 | 183.04 | 184.49 | 1,149,040 |
| 07 Jul 15 |
182.94463 -5.97 |
189.88 | 182.66 | 189.88 | 1,466,149 |
| 06 Jul 15 |
188.91440 -1.64 |
189.40 | 187.37 | 188.14 | 596,068 |
| 03 Jul 15 |
190.55127 -0.29 |
191.61 | 189.88 | 189.97 | 691,412 |
| 02 Jul 15 |
190.84013 -1.16 |
191.61 | 190.07 | 190.74 | 586,051 |
| 01 Jul 15 |
191.99556 -1.06 |
194.50 | 191.42 | 193.34 | 1,027,548 |
| 30 Jun 15 |
193.05472 +3.37 |
194.79 | 187.18 | 189.30 | 1,845,891 |
| 29 Jun 15 |
189.68469 -5.78 |
194.69 | 189.30 | 194.60 | 1,241,253 |
| 26 Jun 15 |
195.46188 -2.70 |
198.06 | 195.08 | 198.06 | 1,313,259 |
| 25 Jun 15 |
198.15791 -2.02 |
200.57 | 197.97 | 199.22 | 1,239,705 |
| 24 Jun 15 |
200.17993 -0.67 |
202.11 | 198.45 | 200.37 | 1,270,574 |
| 23 Jun 15 |
200.85394 +3.27 |
201.24 | 198.45 | 199.12 | 740,126 |
| 22 Jun 15 |
197.58018 +6.26 |
198.45 | 193.25 | 193.54 | 2,116,349 |
| 19 Jun 15 |
191.32156 +1.44 |
192.77 | 190.26 | 190.84 | 1,215,231 |
| 18 Jun 15 |
189.87726 +0.29 |
189.97 | 187.08 | 189.49 | 676,241 |
| 17 Jun 15 |
189.58839 +0.96 |
190.55 | 187.08 | 189.97 | 593,652 |
| 16 Jun 15 |
188.62553 +0.39 |
189.68 | 186.22 | 189.20 | 605,655 |
| 15 Jun 15 |
188.24039 -3.37 |
190.55 | 188.05 | 190.17 | 823,253 |
| 12 Jun 15 |
191.61043 -3.95 |
195.65 | 189.88 | 195.56 | 1,635,540 |
| 11 Jun 15 |
195.55818 +0.77 |
198.54 | 194.31 | 194.98 | 941,766 |
| 10 Jun 15 |
194.78789 +4.62 |
194.79 | 189.01 | 190.55 | 1,042,476 |
| 09 Jun 15 |
190.16612 -0.48 |
191.61 | 188.72 | 189.30 | 666,219 |
| 08 Jun 15 |
190.64755 -0.96 |
191.42 | 189.40 | 191.03 | 542,148 |
| 05 Jun 15 |
191.61043 -2.31 |
194.02 | 190.45 | 194.02 | 610,056 |
| 04 Jun 15 |
193.92130 -2.98 |
196.14 | 192.77 | 195.85 | 1,004,484 |
| 03 Jun 15 |
196.90619 +1.93 |
199.22 | 194.50 | 194.69 | 1,043,314 |
| 02 Jun 15 |
194.98045 +0.77 |
196.62 | 193.92 | 194.98 | 1,945,122 |
| 01 Jun 15 |
194.21016 +1.06 |
195.17 | 192.96 | 194.50 | 979,977 |
| 29 May 15 |
193.15102 -1.93 |
194.98 | 192.67 | 194.88 | 1,248,977 |
| 28 May 15 |
195.07675 +0.87 |
195.08 | 193.73 | 194.88 | 892,206 |
| 27 May 15 |
194.21016 +2.70 |
194.40 | 191.61 | 191.61 | 4,214,232 |
| 26 May 15 |
191.51413 -3.37 |
196.14 | 190.65 | 196.14 | 1,614,874 |
| 22 May 15 |
194.88416 +2.21 |
195.75 | 191.61 | 193.34 | 967,997 |
| 21 May 15 |
192.66959 -0.29 |
194.21 | 191.71 | 192.19 | 1,831,578 |
| 20 May 15 |
192.95844 -2.50 |
195.56 | 192.57 | 195.56 | 1,361,913 |
| 19 May 15 |
195.46188 +0.58 |
198.64 | 194.88 | 195.56 | 1,384,850 |
| 18 May 15 |
194.88416 -2.02 |
197.29 | 192.00 | 193.92 | 1,456,307 |
| 15 May 15 |
196.90619 -0.77 |
199.26 | 196.04 | 198.93 | 2,200,723 |
| 14 May 15 |
197.67648 -5.68 |
200.28 | 194.79 | 200.28 | 3,590,976 |
| 13 May 15 |
203.35739 +6.45 |
204.32 | 197.00 | 198.16 | 2,047,777 |
| 12 May 15 |
196.90619 -1.73 |
198.54 | 195.46 | 196.81 | 1,311,676 |
| 11 May 15 |
198.63934 +4.81 |
199.70 | 194.11 | 195.75 | 1,442,981 |
| 08 May 15 |
193.82501 +2.21 |
197.97 | 190.74 | 194.11 | 3,290,874 |
| 07 May 15 |
191.61043 +4.53 |
194.40 | 183.04 | 185.93 | 1,958,788 |
| 06 May 15 |
187.08495 -1.64 |
189.68 | 185.83 | 189.11 | 1,174,844 |
| 05 May 15 |
188.72182 +1.83 |
189.59 | 183.62 | 183.62 | 2,795,431 |
| 01 May 15 |
186.89238 +0.00 |
189.68 | 180.54 | 187.76 | 790,638 |
| 30 Apr 15 |
186.89238 -0.48 |
187.28 | 182.94 | 186.31 | 2,032,515 |
| 29 Apr 15 |
187.37381 -3.76 |
192.86 | 186.70 | 192.86 | 1,354,907 |
| 28 Apr 15 |
191.12898 -4.24 |
195.17 | 190.36 | 194.50 | 867,210 |
| 27 Apr 15 |
195.36560 +2.50 |
196.14 | 192.67 | 194.50 | 1,073,479 |
| 24 Apr 15 |
192.86215 -0.96 |
194.98 | 191.42 | 194.98 | 2,741,818 |
| 23 Apr 15 |
193.82501 -3.37 |
199.22 | 193.34 | 198.74 | 1,973,152 |
| 22 Apr 15 |
197.19505 -0.10 |
199.79 | 196.04 | 198.93 | 487,210 |
| 21 Apr 15 |
197.29132 +2.50 |
199.31 | 194.92 | 196.42 | 1,079,630 |
| 20 Apr 15 |
194.78789 -1.16 |
197.20 | 193.44 | 197.20 | 721,941 |
| 17 Apr 15 |
195.94333 -0.10 |
197.87 | 193.25 | 194.88 | 1,994,291 |
| 16 Apr 15 |
196.03961 -1.35 |
199.02 | 194.98 | 199.02 | 1,095,292 |
| 15 Apr 15 |
197.38762 +0.10 |
198.93 | 196.42 | 198.93 | 1,367,042 |
| 14 Apr 15 |
197.29132 -1.35 |
200.28 | 197.00 | 199.89 | 806,434 |
| 13 Apr 15 |
198.63934 -0.58 |
200.99 | 198.06 | 200.28 | 726,102 |
| 10 Apr 15 |
199.21706 -2.21 |
202.20 | 198.93 | 201.24 | 1,477,816 |
| 09 Apr 15 |
201.43166 +1.44 |
202.11 | 199.31 | 202.11 | 572,811 |
| 08 Apr 15 |
199.98735 -0.19 |
201.14 | 198.16 | 199.02 | 556,430 |
| 07 Apr 15 |
200.17993 +1.83 |
202.11 | 198.35 | 198.35 | 889,011 |
| 02 Apr 15 |
198.35049 +1.93 |
199.02 | 194.31 | 196.62 | 1,279,851 |
| 01 Apr 15 |
196.42476 +0.96 |
199.31 | 194.77 | 196.04 | 1,325,253 |
| 31 Mar 15 |
195.46188 +5.39 |
198.54 | 190.26 | 191.13 | 2,174,945 |
| 30 Mar 15 |
190.06982 +2.02 |
191.61 | 188.14 | 189.20 | 1,936,511 |
| 27 Mar 15 |
188.04782 -2.98 |
192.67 | 187.08 | 192.19 | 2,223,025 |
| 26 Mar 15 |
191.03270 -5.58 |
195.65 | 188.24 | 195.65 | 994,118 |
| 25 Mar 15 |
196.61732 +2.02 |
201.14 | 193.15 | 193.15 | 1,909,333 |
| 24 Mar 15 |
194.59532 -1.35 |
198.06 | 193.34 | 195.46 | 1,163,329 |
| 23 Mar 15 |
195.94333 +2.98 |
197.39 | 193.05 | 193.92 | 1,955,139 |
| 20 Mar 15 |
192.95844 +0.87 |
193.63 | 191.51 | 192.57 | 3,028,525 |
| 19 Mar 15 |
192.09186 +3.95 |
192.19 | 187.71 | 189.20 | 2,131,346 |
| 18 Mar 15 |
188.14410 +2.89 |
189.49 | 184.20 | 184.20 | 1,338,865 |
| 17 Mar 15 |
185.25549 -1.44 |
189.20 | 182.27 | 187.57 | 972,297 |
| 16 Mar 15 |
186.69980 +5.30 |
187.08 | 181.98 | 182.75 | 1,101,951 |
| 13 Mar 15 |
181.40404 -5.87 |
187.28 | 179.48 | 187.28 | 1,989,278 |
| 12 Mar 15 |
187.27753 +2.89 |
187.28 | 182.27 | 183.91 | 2,340,331 |
| 11 Mar 15 |
184.38893 -0.67 |
185.83 | 181.98 | 185.06 | 1,569,298 |
| 10 Mar 15 |
185.06293 -3.85 |
189.40 | 184.20 | 187.57 | 1,063,962 |
| 09 Mar 15 |
188.91440 -2.60 |
190.65 | 187.76 | 190.65 | 1,574,924 |
| 06 Mar 15 |
191.51413 +0.87 |
192.38 | 189.57 | 191.71 | 2,743,585 |
| 05 Mar 15 |
190.64755 +2.31 |
191.13 | 187.76 | 189.01 | 1,560,130 |
| 04 Mar 15 |
188.33669 +0.58 |
189.20 | 186.31 | 188.91 | 1,342,150 |
| 03 Mar 15 |
187.75896 -3.08 |
190.74 | 187.28 | 190.17 | 1,039,353 |
| 02 Mar 15 |
190.84013 +0.19 |
192.48 | 190.26 | 191.23 | 1,020,293 |
| 27 Feb 15 |
190.64755 +0.00 |
191.23 | 189.40 | 191.13 | 844,725 |
| 26 Feb 15 |
190.64755 +0.29 |
191.13 | 188.72 | 191.13 | 1,237,700 |
| 25 Feb 15 |
190.35869 +0.48 |
190.36 | 187.28 | 187.28 | 608,096 |
| 24 Feb 15 |
189.87726 -0.10 |
190.65 | 187.76 | 190.65 | 905,519 |
| 23 Feb 15 |
189.97356 +1.44 |
190.45 | 187.86 | 188.34 | 873,223 |
| 20 Feb 15 |
188.52925 +1.16 |
188.53 | 186.03 | 186.03 | 736,094 |
| 19 Feb 15 |
187.37381 +2.31 |
187.47 | 183.33 | 184.49 | 1,288,512 |
| 18 Feb 15 |
185.06293 +2.50 |
186.31 | 182.66 | 182.66 | 1,240,141 |
| 17 Feb 15 |
182.55948 +0.10 |
183.04 | 180.34 | 182.94 | 661,499 |
| 16 Feb 15 |
182.46320 +0.67 |
183.91 | 181.31 | 182.94 | 543,685 |
| 13 Feb 15 |
181.78918 +0.77 |
184.20 | 181.12 | 181.21 | 1,005,520 |
| 12 Feb 15 |
181.01889 -1.83 |
183.43 | 179.09 | 183.43 | 1,975,909 |
| 11 Feb 15 |
182.84833 -0.10 |
183.81 | 181.79 | 183.81 | 620,405 |
| 10 Feb 15 |
182.94463 +1.16 |
184.00 | 180.34 | 181.50 | 722,659 |
| 09 Feb 15 |
181.78918 -0.48 |
182.66 | 179.67 | 181.98 | 681,471 |
| 06 Feb 15 |
182.27061 -1.73 |
183.91 | 180.83 | 183.14 | 711,330 |
| 05 Feb 15 |
184.00378 +2.98 |
184.20 | 179.09 | 179.09 | 3,221,231 |
| 04 Feb 15 |
181.01889 -0.96 |
181.98 | 180.25 | 180.83 | 1,918,105 |
| 03 Feb 15 |
181.98175 +2.70 |
182.85 | 178.32 | 178.32 | 1,895,495 |
| 02 Feb 15 |
179.28574 +1.64 |
179.29 | 177.26 | 177.26 | 2,610,774 |
| 30 Jan 15 |
177.64886 -1.25 |
179.77 | 177.65 | 179.00 | 3,253,857 |
| 29 Jan 15 |
178.90059 +1.83 |
179.09 | 174.86 | 174.86 | 3,347,867 |
| 28 Jan 15 |
177.07114 +1.83 |
177.26 | 175.05 | 175.43 | 1,406,934 |
| 27 Jan 15 |
175.24170 -0.77 |
176.69 | 174.13 | 175.05 | 1,941,584 |
| 26 Jan 15 |
176.01199 +0.67 |
176.59 | 172.93 | 175.53 | 793,021 |
| 23 Jan 15 |
175.33798 +1.64 |
175.82 | 173.06 | 174.95 | 656,771 |
| 22 Jan 15 |
173.70110 +1.44 |
174.38 | 171.58 | 173.03 | 1,169,247 |
| 21 Jan 15 |
172.25681 +4.33 |
172.35 | 166.96 | 168.12 | 2,378,124 |
| 20 Jan 15 |
167.92390 +1.06 |
168.79 | 166.58 | 166.58 | 1,696,978 |
| 19 Jan 15 |
166.86476 +6.84 |
166.96 | 159.35 | 159.35 | 2,135,334 |
| 16 Jan 15 |
160.02840 -0.39 |
160.80 | 158.58 | 158.58 | 1,450,813 |
| 15 Jan 15 |
160.41356 +1.25 |
160.61 | 156.85 | 159.35 | 976,975 |
| 14 Jan 15 |
159.16182 -3.08 |
162.92 | 157.72 | 159.55 | 1,911,524 |
| 13 Jan 15 |
162.24300 +5.97 |
164.55 | 155.02 | 161.09 | 7,878,759 |
| 12 Jan 15 |
156.27322 -0.67 |
157.91 | 155.12 | 156.37 | 947,484 |
| 09 Jan 15 |
156.94724 -0.77 |
158.30 | 155.98 | 158.20 | 1,435,501 |
| 08 Jan 15 |
157.71753 +2.89 |
158.30 | 154.06 | 155.50 | 1,874,456 |
| 07 Jan 15 |
154.82893 +0.10 |
156.75 | 154.06 | 154.64 | 6,903,190 |
| 06 Jan 15 |
154.73264 -4.24 |
160.51 | 154.35 | 160.51 | 1,971,093 |
| 05 Jan 15 |
158.96925 -5.49 |
165.81 | 158.78 | 162.72 | 886,098 |
| 02 Jan 15 |
164.45760 -3.37 |
169.37 | 162.72 | 169.37 | 690,613 |
| 31 Dec 14 |
167.82762 +3.85 |
169.03 | 163.69 | 163.69 | 499,538 |
| 30 Dec 14 |
163.97617 -1.06 |
165.90 | 163.59 | 164.94 | 367,396 |
| 29 Dec 14 |
165.03531 +1.25 |
165.71 | 163.40 | 163.40 | 406,676 |
| 24 Dec 14 |
163.78358 -1.16 |
165.13 | 160.80 | 160.80 | 274,917 |
| 23 Dec 14 |
164.93903 +5.30 |
164.94 | 158.87 | 159.74 | 770,239 |
| 22 Dec 14 |
159.64326 -1.73 |
161.86 | 157.91 | 160.89 | 885,841 |
| 19 Dec 14 |
161.37642 +2.02 |
161.76 | 157.81 | 160.03 | 1,760,538 |
| 18 Dec 14 |
159.35440 +1.16 |
159.93 | 155.98 | 155.98 | 1,070,324 |
| 17 Dec 14 |
158.19896 -1.25 |
159.35 | 156.66 | 159.26 | 1,099,711 |
| 16 Dec 14 |
159.45068 +5.30 |
159.74 | 153.77 | 156.47 | 1,969,798 |
| 15 Dec 14 |
154.15492 +0.10 |
157.33 | 152.33 | 152.33 | 1,485,894 |
| 12 Dec 14 |
154.05862 -1.83 |
155.50 | 152.44 | 155.02 | 1,326,929 |
| 11 Dec 14 |
155.88808 -0.96 |
158.01 | 152.71 | 158.01 | 1,345,064 |
| 10 Dec 14 |
156.85094 -0.77 |
160.22 | 156.66 | 159.35 | 705,626 |
| 09 Dec 14 |
157.62123 -4.91 |
162.44 | 157.43 | 162.44 | 1,273,248 |
| 08 Dec 14 |
162.53186 +0.19 |
164.75 | 162.24 | 163.11 | 1,315,367 |
| 05 Dec 14 |
162.33929 +3.76 |
163.88 | 157.72 | 157.91 | 1,432,877 |
| 04 Dec 14 |
158.58411 +4.53 |
159.93 | 153.29 | 153.29 | 5,417,699 |
| 03 Dec 14 |
154.05862 -0.96 |
155.50 | 153.58 | 155.02 | 1,032,658 |
| 02 Dec 14 |
155.02150 +0.67 |
156.08 | 154.06 | 156.08 | 1,013,333 |
| 01 Dec 14 |
154.34749 -2.60 |
155.98 | 153.10 | 154.54 | 858,743 |
| 28 Nov 14 |
156.94724 -0.29 |
158.27 | 154.64 | 157.91 | 1,348,992 |
| 27 Nov 14 |
157.23610 +0.00 |
157.91 | 155.21 | 157.91 | 1,439,903 |
| 26 Nov 14 |
157.23610 +2.98 |
157.81 | 152.52 | 155.12 | 1,882,100 |
| 25 Nov 14 |
154.25121 +1.06 |
156.37 | 153.10 | 153.77 | 1,827,458 |
| 24 Nov 14 |
153.19206 +2.60 |
153.96 | 149.44 | 151.75 | 1,882,988 |
| 21 Nov 14 |
150.59230 +0.96 |
151.84 | 149.63 | 151.46 | 1,035,281 |
| 20 Nov 14 |
149.62944 +0.19 |
152.33 | 148.76 | 148.76 | 2,095,442 |
| 19 Nov 14 |
149.43687 +5.68 |
149.53 | 143.08 | 145.10 | 3,043,556 |
| 18 Nov 14 |
143.75597 +0.96 |
144.82 | 142.89 | 142.89 | 1,687,315 |
| 17 Nov 14 |
142.79309 -0.48 |
145.30 | 141.83 | 141.83 | 1,606,994 |
| 14 Nov 14 |
143.27454 +2.02 |
144.51 | 141.45 | 142.89 | 2,253,565 |
| 13 Nov 14 |
141.25250 -1.16 |
144.91 | 140.58 | 142.99 | 2,774,628 |
| 12 Nov 14 |
142.40794 -9.24 |
149.15 | 140.00 | 149.15 | 7,202,880 |
| 11 Nov 14 |
151.65146 +3.76 |
152.33 | 146.74 | 146.74 | 3,871,238 |
| 10 Nov 14 |
147.89629 +2.02 |
148.38 | 145.10 | 145.78 | 1,988,175 |
| 07 Nov 14 |
145.87427 +0.96 |
146.36 | 144.33 | 145.10 | 1,886,663 |
| 06 Nov 14 |
144.91139 -0.19 |
145.78 | 142.41 | 145.78 | 1,585,139 |
| 05 Nov 14 |
145.10397 +4.81 |
146.16 | 140.29 | 141.73 | 1,570,255 |
| 04 Nov 14 |
140.28964 -0.19 |
142.50 | 139.33 | 141.16 | 832,145 |
| 03 Nov 14 |
140.48221 -0.48 |
142.31 | 140.00 | 140.58 | 2,228,681 |
| 31 Oct 14 |
140.96364 +1.54 |
142.22 | 139.62 | 140.58 | 1,407,464 |
| 30 Oct 14 |
139.42307 -2.79 |
144.33 | 138.08 | 144.04 | 4,859,070 |
| 29 Oct 14 |
142.21538 -0.67 |
144.75 | 140.67 | 140.67 | 1,166,097 |
| 28 Oct 14 |
142.88937 -1.83 |
145.78 | 141.54 | 144.72 | 782,423 |
| 27 Oct 14 |
144.71883 +0.10 |
145.78 | 143.47 | 145.20 | 1,556,363 |
| 24 Oct 14 |
144.62254 -0.58 |
145.30 | 142.89 | 145.10 | 1,443,440 |
| 23 Oct 14 |
145.20026 -4.53 |
150.01 | 144.33 | 150.01 | 1,586,106 |
| 22 Oct 14 |
149.72574 -0.48 |
152.81 | 149.63 | 151.65 | 1,989,921 |
| 21 Oct 14 |
150.20717 +3.85 |
150.69 | 145.39 | 146.36 | 2,524,333 |
| 20 Oct 14 |
146.35570 -3.37 |
150.69 | 145.10 | 149.24 | 1,834,790 |
| 17 Oct 14 |
149.72574 +5.30 |
149.82 | 144.53 | 145.97 | 2,160,102 |
| 16 Oct 14 |
144.42996 +1.64 |
146.26 | 138.27 | 143.37 | 1,727,477 |
| 15 Oct 14 |
142.79309 -4.24 |
150.98 | 142.12 | 147.41 | 1,838,786 |
| 14 Oct 14 |
147.02971 +5.20 |
147.51 | 140.39 | 141.06 | 3,323,654 |
| 13 Oct 14 |
141.83023 -2.02 |
145.10 | 141.16 | 143.47 | 1,519,136 |
| 10 Oct 14 |
143.85223 -2.50 |
148.38 | 138.27 | 145.10 | 4,453,562 |
| 09 Oct 14 |
146.35570 -5.49 |
153.53 | 145.87 | 152.42 | 3,077,626 |
| 08 Oct 14 |
151.84404 -3.76 |
155.02 | 151.56 | 155.02 | 1,434,214 |
| 07 Oct 14 |
155.59923 -3.76 |
159.35 | 155.50 | 159.26 | 4,598,692 |
| 06 Oct 14 |
159.35440 -1.73 |
163.69 | 159.26 | 161.76 | 2,214,253 |
| 03 Oct 14 |
161.08755 +2.21 |
162.34 | 158.01 | 160.41 | 1,980,288 |
| 02 Oct 14 |
158.87297 +3.76 |
159.84 | 152.90 | 155.79 | 6,316,649 |
| 01 Oct 14 |
155.11778 -5.30 |
161.47 | 154.44 | 159.16 | 3,484,921 |
| 30 Sep 14 |
160.41356 -2.21 |
163.21 | 159.84 | 162.92 | 1,030,352 |
| 29 Sep 14 |
162.62814 -0.10 |
163.59 | 160.12 | 162.82 | 902,855 |
| 26 Sep 14 |
162.72443 -3.85 |
166.19 | 159.84 | 166.09 | 1,720,481 |
| 25 Sep 14 |
166.57590 -0.29 |
170.14 | 166.19 | 167.35 | 1,107,411 |
| 24 Sep 14 |
166.86476 -0.29 |
167.73 | 164.07 | 167.64 | 1,290,721 |
| 23 Sep 14 |
167.15363 -4.14 |
172.35 | 165.90 | 172.35 | 1,179,437 |
| 22 Sep 14 |
171.29393 -2.31 |
173.80 | 170.23 | 173.32 | 1,711,150 |
| 19 Sep 14 |
173.60483 +0.00 |
180.34 | 173.60 | 175.24 | 2,109,206 |
| 18 Sep 14 |
173.60483 +3.95 |
174.57 | 169.56 | 170.04 | 1,131,112 |
| 17 Sep 14 |
169.65706 +0.48 |
171.49 | 169.27 | 170.72 | 1,548,438 |
| 16 Sep 14 |
169.17563 -2.70 |
172.06 | 167.83 | 170.91 | 3,665,324 |
| 15 Sep 14 |
171.87166 +1.54 |
173.41 | 168.69 | 168.98 | 1,639,243 |
| 12 Sep 14 |
170.33107 +0.77 |
171.87 | 168.79 | 169.95 | 1,058,916 |
| 11 Sep 14 |
169.56079 -2.89 |
175.53 | 168.41 | 174.38 | 2,178,810 |
| 10 Sep 14 |
172.44939 -7.41 |
179.45 | 172.45 | 179.00 | 1,689,370 |
| 09 Sep 14 |
179.86345 +1.64 |
180.54 | 176.11 | 177.36 | 729,372 |
| 08 Sep 14 |
178.22658 -1.64 |
180.15 | 176.30 | 180.15 | 495,304 |
| 05 Sep 14 |
179.86345 -0.39 |
181.02 | 179.55 | 180.83 | 590,998 |
| 04 Sep 14 |
180.24860 -0.19 |
181.50 | 179.48 | 180.34 | 494,823 |
| 03 Sep 14 |
180.44116 +0.87 |
182.56 | 178.87 | 179.57 | 968,600 |
| 02 Sep 14 |
179.57458 -0.77 |
179.86 | 175.53 | 175.53 | 2,175,930 |
| 01 Sep 14 |
180.34489 +0.58 |
181.98 | 179.38 | 181.02 | 716,114 |
| 29 Aug 14 |
179.76717 -0.19 |
180.44 | 178.53 | 179.38 | 1,477,854 |
| 28 Aug 14 |
179.95973 -2.50 |
182.37 | 179.96 | 180.83 | 1,068,230 |
| 27 Aug 14 |
182.46320 +2.79 |
182.94 | 179.48 | 179.86 | 1,759,482 |
| 26 Aug 14 |
179.67088 +1.54 |
181.02 | 178.13 | 179.67 | 2,540,402 |
| 22 Aug 14 |
178.13029 +1.06 |
178.80 | 175.34 | 177.84 | 1,065,698 |
| 21 Aug 14 |
177.07114 +3.27 |
177.55 | 173.41 | 173.41 | 2,854,232 |
| 20 Aug 14 |
173.79739 -2.41 |
176.97 | 173.12 | 176.59 | 1,013,674 |
| 19 Aug 14 |
176.20456 +5.10 |
176.78 | 171.87 | 172.35 | 2,444,816 |
| 18 Aug 14 |
171.10136 +1.25 |
172.64 | 168.98 | 172.64 | 923,153 |
| 15 Aug 14 |
169.84964 -1.44 |
173.80 | 169.37 | 172.26 | 7,170,296 |
| 14 Aug 14 |
171.29393 +8.47 |
171.87 | 161.86 | 161.86 | 5,844,691 |
| 13 Aug 14 |
162.82072 +1.44 |
163.30 | 158.87 | 161.86 | 3,297,276 |
| 12 Aug 14 |
161.37642 -4.24 |
174.38 | 161.38 | 170.23 | 3,517,348 |
| 11 Aug 14 |
165.61302 +3.47 |
167.44 | 163.21 | 163.40 | 990,996 |
| 08 Aug 14 |
162.14670 +0.58 |
163.78 | 159.16 | 160.22 | 710,541 |
| 07 Aug 14 |
161.56898 +0.39 |
162.63 | 160.12 | 160.12 | 583,783 |
| 06 Aug 14 |
161.18384 -0.67 |
161.86 | 158.28 | 160.61 | 1,641,122 |
| 05 Aug 14 |
161.85785 +1.54 |
162.82 | 160.32 | 161.38 | 1,293,740 |
| 04 Aug 14 |
160.31726 +0.19 |
161.67 | 158.49 | 160.61 | 1,146,554 |
| 01 Aug 14 |
160.12469 -1.06 |
162.15 | 158.39 | 161.09 | 1,787,838 |
| 31 Jul 14 |
161.18384 -3.18 |
164.94 | 160.51 | 164.27 | 1,545,134 |
| 30 Jul 14 |
164.36130 +0.96 |
165.61 | 162.72 | 162.72 | 1,243,351 |
| 29 Jul 14 |
163.39844 +3.08 |
165.81 | 160.03 | 160.03 | 1,154,090 |
| 28 Jul 14 |
160.31726 -0.19 |
161.67 | 159.35 | 161.28 | 1,970,318 |
| 25 Jul 14 |
160.50983 -0.96 |
162.34 | 159.84 | 161.38 | 1,437,465 |
| 24 Jul 14 |
161.47270 +0.77 |
163.21 | 158.39 | 160.22 | 1,336,019 |
| 23 Jul 14 |
160.70241 -2.02 |
164.84 | 160.41 | 162.15 | 1,640,379 |
| 22 Jul 14 |
162.72443 +4.62 |
163.21 | 158.56 | 158.58 | 1,815,601 |
| 21 Jul 14 |
158.10266 -2.79 |
161.38 | 157.91 | 160.61 | 1,351,115 |
| 18 Jul 14 |
160.89499 -2.41 |
162.82 | 159.26 | 162.15 | 1,769,453 |
| 17 Jul 14 |
163.30215 -1.64 |
165.71 | 161.57 | 165.23 | 2,403,213 |
| 16 Jul 14 |
164.93903 +2.21 |
165.13 | 161.55 | 163.59 | 1,225,445 |
| 15 Jul 14 |
162.72443 -2.41 |
165.71 | 162.44 | 164.17 | 2,743,596 |
| 14 Jul 14 |
165.13159 +1.54 |
166.48 | 164.07 | 164.84 | 2,228,169 |
| 11 Jul 14 |
163.59100 -1.93 |
169.95 | 163.21 | 166.58 | 2,572,372 |
| 10 Jul 14 |
165.51674 -1.06 |
169.37 | 162.53 | 167.44 | 3,617,232 |
| 09 Jul 14 |
166.57590 -1.93 |
175.05 | 162.72 | 168.50 | 6,496,514 |
| 08 Jul 14 |
168.50163 -17.33 |
186.07 | 168.50 | 182.94 | 5,395,232 |
| 07 Jul 14 |
185.83322 -2.02 |
188.91 | 185.16 | 186.89 | 538,241 |
| 04 Jul 14 |
187.85526 +0.77 |
188.72 | 185.93 | 186.80 | 2,400,254 |
| 03 Jul 14 |
187.08495 +2.70 |
188.72 | 184.10 | 184.29 | 1,059,516 |
| 02 Jul 14 |
184.38893 -0.87 |
188.43 | 184.39 | 185.83 | 907,266 |
| 01 Jul 14 |
185.25549 +3.66 |
185.54 | 181.02 | 181.02 | 743,071 |
| 30 Jun 14 |
181.59662 +0.67 |
181.89 | 179.09 | 180.83 | 841,360 |
| 27 Jun 14 |
180.92259 -0.10 |
183.81 | 179.86 | 180.73 | 1,070,801 |
| 26 Jun 14 |
181.01889 +7.70 |
182.85 | 174.09 | 174.09 | 2,071,093 |
| 25 Jun 14 |
173.31596 -0.96 |
174.57 | 170.91 | 173.70 | 1,611,848 |
| 24 Jun 14 |
174.27882 -5.20 |
180.83 | 173.51 | 180.83 | 2,749,723 |
| 23 Jun 14 |
179.47830 -1.64 |
181.89 | 179.00 | 180.44 | 1,347,850 |
| 20 Jun 14 |
181.11519 +0.00 |
182.46 | 179.77 | 180.54 | 1,122,881 |
| 19 Jun 14 |
181.11519 +2.21 |
182.56 | 180.15 | 180.25 | 2,673,202 |
| 18 Jun 14 |
178.90059 -3.27 |
183.43 | 178.80 | 183.43 | 4,457,394 |
| 17 Jun 14 |
182.17433 -1.35 |
185.26 | 181.60 | 184.29 | 1,107,407 |
| 16 Jun 14 |
183.52235 +0.39 |
185.26 | 182.08 | 182.85 | 4,948,925 |
| 13 Jun 14 |
183.13719 -8.76 |
192.19 | 182.94 | 192.19 | 6,642,136 |
| 12 Jun 14 |
191.89929 +0.00 |
192.57 | 190.84 | 192.57 | 5,634,449 |
| 11 Jun 14 |
191.89929 -3.18 |
195.85 | 190.74 | 195.85 | 1,276,495 |
| 10 Jun 14 |
195.07675 +0.10 |
196.33 | 193.34 | 194.50 | 656,886 |
| 09 Jun 14 |
194.98045 -2.12 |
198.93 | 194.98 | 198.35 | 1,134,776 |
| 06 Jun 14 |
197.09875 +4.04 |
197.92 | 192.57 | 192.77 | 2,459,878 |
| 05 Jun 14 |
193.05472 +1.16 |
193.25 | 190.94 | 192.19 | 1,496,371 |
| 04 Jun 14 |
191.89929 +4.43 |
192.00 | 186.51 | 188.24 | 1,295,002 |
| 03 Jun 14 |
187.47009 -3.56 |
192.96 | 187.28 | 192.57 | 1,126,157 |
| 02 Jun 14 |
191.03270 +1.35 |
192.48 | 189.59 | 189.59 | 1,081,824 |
| 30 May 14 |
189.68469 -0.96 |
192.00 | 189.06 | 190.65 | 1,997,134 |
| 29 May 14 |
190.64755 +1.73 |
192.38 | 188.34 | 189.30 | 3,166,868 |
| 28 May 14 |
188.91440 +9.82 |
189.49 | 178.90 | 179.86 | 3,764,962 |
| 27 May 14 |
179.09315 +3.85 |
179.67 | 176.11 | 176.11 | 3,032,509 |
| 23 May 14 |
175.24170 -3.08 |
179.48 | 175.24 | 178.61 | 1,142,047 |
| 22 May 14 |
178.32286 -0.39 |
179.77 | 176.30 | 179.57 | 1,637,200 |
| 21 May 14 |
178.70802 +3.95 |
180.15 | 171.66 | 175.05 | 2,454,958 |
| 20 May 14 |
174.76025 +5.87 |
175.15 | 169.56 | 169.56 | 3,837,469 |
| 19 May 14 |
168.88676 +1.83 |
171.87 | 166.19 | 167.54 | 5,294,339 |
| 16 May 14 |
167.05733 -5.30 |
177.55 | 166.19 | 175.34 | 7,700,192 |
| 15 May 14 |
172.35309 -6.93 |
179.96 | 172.35 | 178.61 | 1,701,430 |
| 14 May 14 |
179.28574 -0.67 |
182.43 | 179.29 | 180.44 | 2,249,140 |
| 13 May 14 |
179.95973 +1.06 |
180.63 | 179.09 | 179.57 | 3,896,855 |
| 12 May 14 |
178.90059 +1.44 |
180.06 | 177.26 | 177.75 | 3,611,070 |
| 09 May 14 |
177.45628 -3.56 |
181.31 | 177.46 | 181.02 | 2,649,350 |
| 08 May 14 |
181.01889 +0.48 |
182.94 | 179.48 | 181.02 | 1,432,733 |
| 07 May 14 |
180.53746 -2.89 |
184.29 | 180.06 | 182.94 | 1,146,543 |
| 06 May 14 |
183.42606 -5.97 |
191.51 | 182.94 | 189.97 | 3,573,233 |
| 02 May 14 |
189.39583 +3.08 |
189.81 | 186.99 | 188.14 | 4,000,756 |
| 01 May 14 |
186.31465 +1.93 |
187.57 | 184.00 | 184.87 | 2,752,657 |
| 30 Apr 14 |
184.38893 -7.32 |
190.55 | 183.62 | 188.72 | 3,436,359 |
| 29 Apr 14 |
191.70671 -0.87 |
193.54 | 191.13 | 191.13 | 1,442,849 |
| 28 Apr 14 |
192.57329 -1.16 |
194.50 | 192.57 | 194.11 | 798,730 |
| 25 Apr 14 |
193.72873 -1.73 |
195.73 | 192.86 | 193.92 | 1,525,637 |
| 24 Apr 14 |
195.46188 +2.41 |
195.56 | 192.67 | 194.21 | 5,183,913 |
| 23 Apr 14 |
193.05472 -1.64 |
195.46 | 191.61 | 195.46 | 2,528,462 |
| 22 Apr 14 |
194.69159 +0.58 |
196.94 | 194.50 | 194.88 | 902,764 |
| 17 Apr 14 |
194.11388 +2.41 |
195.46 | 191.13 | 191.13 | 1,221,605 |
| 16 Apr 14 |
191.70671 +2.12 |
192.28 | 190.26 | 190.45 | 1,163,751 |
| 15 Apr 14 |
189.58839 +1.06 |
189.78 | 188.24 | 189.20 | 2,181,048 |
| 14 Apr 14 |
188.52925 -3.18 |
191.42 | 183.91 | 190.74 | 1,923,276 |
| 11 Apr 14 |
191.70671 -3.95 |
194.40 | 189.30 | 193.05 | 1,128,347 |
| 10 Apr 14 |
195.65446 -1.35 |
199.31 | 195.65 | 198.54 | 1,243,300 |
| 09 Apr 14 |
197.00249 +2.89 |
197.29 | 194.31 | 195.37 | 1,143,887 |
| 08 Apr 14 |
194.11388 -10.01 |
205.96 | 193.73 | 203.84 | 4,475,733 |
| 07 Apr 14 |
204.12769 -1.93 |
204.80 | 202.97 | 204.13 | 1,712,106 |
| 04 Apr 14 |
206.05342 +1.44 |
206.53 | 203.16 | 204.61 | 1,661,750 |
| 03 Apr 14 |
204.60912 +2.41 |
205.57 | 200.18 | 202.01 | 3,024,604 |
| 02 Apr 14 |
202.20195 +4.53 |
202.20 | 196.52 | 197.48 | 1,651,605 |
| 01 Apr 14 |
197.67648 +4.04 |
197.68 | 193.25 | 193.34 | 1,076,093 |
| 31 Mar 14 |
193.63245 +0.67 |
194.50 | 192.38 | 194.50 | 1,117,721 |
| 28 Mar 14 |
192.95844 -2.98 |
197.00 | 192.60 | 196.33 | 1,024,963 |
| 27 Mar 14 |
195.94333 +3.37 |
195.94 | 191.23 | 192.86 | 2,720,266 |
| 26 Mar 14 |
192.57329 +0.96 |
192.96 | 190.65 | 190.65 | 2,483,210 |
| 25 Mar 14 |
191.61043 -0.39 |
194.40 | 190.65 | 192.19 | 2,400,786 |
| 24 Mar 14 |
191.99556 -0.87 |
196.62 | 191.32 | 196.62 | 1,423,666 |
| 21 Mar 14 |
192.86215 -1.64 |
197.68 | 192.86 | 195.37 | 1,889,749 |
| 20 Mar 14 |
194.49902 -3.18 |
197.00 | 193.92 | 195.85 | 3,989,684 |
| 19 Mar 14 |
197.67648 +5.30 |
198.45 | 191.61 | 192.48 | 8,763,358 |
| 18 Mar 14 |
192.38072 -0.87 |
193.73 | 191.51 | 193.44 | 1,104,608 |
| 17 Mar 14 |
193.24730 +2.60 |
194.50 | 191.51 | 191.51 | 899,567 |
| 14 Mar 14 |
190.64755 -1.16 |
193.44 | 188.63 | 192.38 | 2,796,315 |
| 13 Mar 14 |
191.80299 -2.31 |
201.24 | 188.34 | 196.62 | 3,490,547 |
| 12 Mar 14 |
194.11388 -0.19 |
194.40 | 191.32 | 194.02 | 1,559,718 |
| 11 Mar 14 |
194.30646 -2.31 |
197.77 | 194.02 | 196.23 | 1,267,423 |
| 10 Mar 14 |
196.61732 -1.35 |
199.41 | 194.88 | 198.35 | 685,808 |
| 07 Mar 14 |
197.96535 -3.08 |
201.62 | 197.39 | 201.62 | 1,573,480 |
| 06 Mar 14 |
201.04651 -0.87 |
203.74 | 201.05 | 202.97 | 747,223 |
| 05 Mar 14 |
201.91309 +0.00 |
203.36 | 200.57 | 200.95 | 1,100,675 |
| 04 Mar 14 |
201.91309 +5.39 |
203.16 | 197.97 | 199.51 | 2,020,139 |
| 03 Mar 14 |
196.52104 -7.13 |
200.37 | 196.35 | 199.31 | 1,583,687 |
| 28 Feb 14 |
203.64626 -0.87 |
206.25 | 201.24 | 204.99 | 589,136 |
| 27 Feb 14 |
204.51283 +2.98 |
205.19 | 197.39 | 200.66 | 1,003,157 |
| 26 Feb 14 |
201.52795 -3.76 |
205.87 | 201.53 | 205.28 | 1,245,962 |
| 25 Feb 14 |
205.28313 -0.10 |
206.82 | 202.68 | 206.44 | 5,444,016 |
| 24 Feb 14 |
205.37941 +2.60 |
205.67 | 202.59 | 204.03 | 2,354,536 |
| 21 Feb 14 |
202.77968 +1.06 |
202.88 | 199.60 | 202.20 | 4,656,536 |
| 20 Feb 14 |
201.72052 +1.64 |
202.59 | 197.58 | 198.06 | 2,563,909 |
| 19 Feb 14 |
200.08365 +1.06 |
200.76 | 197.20 | 198.06 | 1,561,747 |
| 18 Feb 14 |
199.02449 -0.29 |
200.85 | 198.45 | 199.22 | 1,316,388 |
| 17 Feb 14 |
199.31335 +3.37 |
200.08 | 195.65 | 195.65 | 1,000,485 |
| 14 Feb 14 |
195.94333 +2.41 |
196.52 | 193.92 | 194.69 | 1,831,178 |
| 13 Feb 14 |
193.53615 -1.35 |
194.88 | 192.57 | 194.11 | 1,723,155 |
| 12 Feb 14 |
194.88416 +0.58 |
195.85 | 193.05 | 194.40 | 1,881,418 |
| 11 Feb 14 |
194.30646 +1.73 |
195.27 | 192.67 | 193.73 | 1,017,436 |
| 10 Feb 14 |
192.57329 -1.54 |
194.31 | 191.42 | 194.21 | 589,858 |
| 07 Feb 14 |
194.11388 +3.27 |
194.31 | 189.88 | 191.13 | 1,092,813 |
| 06 Feb 14 |
190.84013 +3.76 |
192.77 | 186.80 | 187.95 | 1,570,821 |
| 05 Feb 14 |
187.08495 -1.16 |
189.68 | 186.41 | 186.41 | 2,149,437 |
| 04 Feb 14 |
188.24039 -0.58 |
188.72 | 185.45 | 187.28 | 2,177,515 |
| 03 Feb 14 |
188.81812 -0.10 |
194.40 | 188.05 | 190.65 | 2,120,272 |
| 31 Jan 14 |
188.91440 +0.48 |
189.20 | 184.10 | 189.01 | 1,805,322 |
| 30 Jan 14 |
188.43295 -0.48 |
190.17 | 186.99 | 190.17 | 665,384 |
| 29 Jan 14 |
188.91440 -3.18 |
195.65 | 187.76 | 194.31 | 3,231,447 |
| 28 Jan 14 |
192.09186 +5.01 |
192.67 | 188.24 | 188.72 | 1,452,839 |
| 27 Jan 14 |
187.08495 -2.60 |
190.45 | 187.08 | 190.17 | 2,860,624 |
| 24 Jan 14 |
189.68469 -2.79 |
193.15 | 188.91 | 191.23 | 3,739,827 |
| 23 Jan 14 |
192.47699 -4.43 |
197.97 | 191.23 | 195.94 | 963,172 |
| 22 Jan 14 |
196.90619 -0.87 |
198.83 | 194.40 | 198.35 | 3,695,865 |
| 21 Jan 14 |
197.77277 -2.50 |
201.72 | 196.42 | 201.24 | 1,148,548 |
| 20 Jan 14 |
200.27621 -0.48 |
201.34 | 199.41 | 200.66 | 907,033 |
| 17 Jan 14 |
200.75766 -2.12 |
204.71 | 198.45 | 203.65 | 1,221,298 |
| 16 Jan 14 |
202.87596 -3.18 |
208.27 | 202.59 | 206.92 | 2,209,807 |
| 15 Jan 14 |
206.05342 +2.79 |
206.82 | 203.26 | 203.65 | 3,248,510 |
| 14 Jan 14 |
203.26111 -3.18 |
205.86 | 202.97 | 203.84 | 4,926,581 |
| 13 Jan 14 |
206.43855 +1.64 |
206.73 | 205.09 | 205.09 | 833,867 |
| 10 Jan 14 |
204.80170 +5.01 |
204.80 | 200.28 | 201.72 | 3,765,744 |
| 09 Jan 14 |
199.79478 -1.44 |
207.40 | 197.75 | 207.40 | 3,446,401 |
| 08 Jan 14 |
201.23909 -4.33 |
205.57 | 201.24 | 205.57 | 2,194,596 |
| 07 Jan 14 |
205.57199 +0.87 |
207.11 | 205.07 | 205.19 | 1,566,665 |
| 06 Jan 14 |
204.70541 +1.64 |
205.67 | 203.04 | 203.45 | 2,270,016 |
| 03 Jan 14 |
203.06853 +1.35 |
204.61 | 200.08 | 201.24 | 2,646,705 |
| 02 Jan 14 |
201.72052 -2.02 |
204.13 | 200.28 | 204.13 | 1,922,540 |
| 31 Dec 13 |
203.74254 +0.48 |
203.84 | 200.18 | 202.49 | 131,400 |
| 30 Dec 13 |
203.26111 -1.93 |
205.67 | 203.26 | 204.61 | 428,600 |
| 27 Dec 13 |
205.18684 -0.87 |
206.73 | 204.42 | 206.73 | 472,146 |
| 24 Dec 13 |
206.05342 +1.73 |
206.34 | 200.28 | 204.13 | 127,740 |
| 23 Dec 13 |
204.32025 +2.89 |
204.61 | 201.34 | 202.20 | 359,750 |
| 20 Dec 13 |
201.43166 -0.67 |
202.59 | 200.85 | 201.34 | 1,683,668 |
| 19 Dec 13 |
202.10567 +2.60 |
203.16 | 200.76 | 202.20 | 1,696,694 |
| 18 Dec 13 |
199.50592 -0.48 |
200.37 | 198.83 | 200.18 | 1,872,767 |
| 17 Dec 13 |
199.98735 -2.02 |
203.94 | 199.70 | 201.82 | 1,703,298 |
| 16 Dec 13 |
202.00938 +3.66 |
202.59 | 197.58 | 198.74 | 747,358 |
| 13 Dec 13 |
198.35049 +0.00 |
199.89 | 197.39 | 198.83 | 5,014,316 |
| 12 Dec 13 |
198.35049 -3.76 |
201.43 | 197.39 | 200.37 | 2,733,063 |
| 11 Dec 13 |
202.10567 +0.58 |
204.42 | 201.09 | 201.62 | 2,351,251 |
| 10 Dec 13 |
201.52795 +1.83 |
202.59 | 200.37 | 200.37 | 6,568,593 |
| 09 Dec 13 |
199.69850 +1.73 |
200.28 | 197.48 | 197.97 | 1,663,243 |
| 06 Dec 13 |
197.96535 +1.35 |
198.35 | 195.46 | 196.52 | 5,147,857 |
| 05 Dec 13 |
196.61732 +1.06 |
197.77 | 193.54 | 194.50 | 1,947,248 |
| 04 Dec 13 |
195.55818 -3.18 |
200.08 | 194.98 | 198.45 | 1,981,910 |
| 03 Dec 13 |
198.73563 -4.81 |
203.79 | 197.20 | 203.74 | 1,455,444 |
| 02 Dec 13 |
203.54996 -3.37 |
207.31 | 202.88 | 207.02 | 1,049,285 |
| 29 Nov 13 |
206.92000 -0.67 |
208.36 | 205.57 | 208.08 | 2,774,912 |
| 28 Nov 13 |
207.59401 +0.96 |
210.48 | 205.86 | 207.50 | 10,184,092 |
| 27 Nov 13 |
206.63115 -0.19 |
208.36 | 206.34 | 207.79 | 1,983,520 |
| 26 Nov 13 |
206.82372 -0.96 |
209.23 | 205.57 | 208.17 | 1,971,631 |
| 25 Nov 13 |
207.78658 -0.48 |
210.68 | 207.31 | 208.94 | 1,724,953 |
| 22 Nov 13 |
208.26802 +6.26 |
208.27 | 204.03 | 204.13 | 2,583,484 |
| 21 Nov 13 |
202.00938 -0.67 |
205.38 | 201.72 | 202.39 | 2,808,327 |
| 20 Nov 13 |
202.68338 -2.41 |
205.19 | 202.68 | 205.19 | 770,455 |
| 19 Nov 13 |
205.09055 -1.64 |
206.89 | 204.61 | 206.44 | 754,124 |
| 18 Nov 13 |
206.72742 +1.35 |
206.82 | 204.13 | 205.09 | 1,098,717 |
| 15 Nov 13 |
205.37941 -2.21 |
211.20 | 205.38 | 208.08 | 1,640,073 |
| 14 Nov 13 |
207.59401 +9.44 |
207.79 | 200.28 | 201.62 | 4,156,797 |
| 13 Nov 13 |
198.15791 -3.95 |
203.05 | 197.87 | 202.59 | 2,390,652 |
| 12 Nov 13 |
202.10567 -0.87 |
203.26 | 200.37 | 203.26 | 8,536,302 |
| 11 Nov 13 |
202.97224 +1.64 |
203.26 | 200.28 | 201.24 | 4,093,839 |
| 08 Nov 13 |
201.33537 +2.41 |
201.34 | 197.39 | 198.16 | 3,121,303 |
| 07 Nov 13 |
198.92821 +1.54 |
199.79 | 196.91 | 197.77 | 1,642,923 |
| 06 Nov 13 |
197.38762 +1.93 |
197.77 | 195.08 | 195.94 | 11,109,222 |
| 05 Nov 13 |
195.46188 +0.00 |
198.64 | 195.17 | 196.23 | 3,372,924 |
| 04 Nov 13 |
195.46188 -0.48 |
196.81 | 195.17 | 196.52 | 1,802,838 |
| 01 Nov 13 |
195.94333 -2.41 |
198.35 | 195.94 | 198.06 | 2,581,754 |
| 31 Oct 13 |
198.35049 +7.99 |
199.60 | 189.78 | 191.23 | 3,268,887 |
| 30 Oct 13 |
190.35869 +1.83 |
190.36 | 188.05 | 190.07 | 1,222,330 |
| 29 Oct 13 |
188.52925 +1.93 |
188.53 | 186.03 | 186.12 | 1,070,742 |
| 28 Oct 13 |
186.60352 -3.76 |
190.74 | 186.31 | 190.74 | 608,973 |
| 25 Oct 13 |
190.35869 -0.67 |
191.65 | 189.40 | 191.23 | 526,346 |
| 24 Oct 13 |
191.03270 -0.58 |
193.24 | 190.74 | 192.09 | 522,066 |
| 23 Oct 13 |
191.61043 +0.67 |
192.09 | 190.84 | 191.61 | 1,119,249 |
| 22 Oct 13 |
190.93642 -1.73 |
193.63 | 190.33 | 193.63 | 986,446 |
| 21 Oct 13 |
192.66959 +0.77 |
193.96 | 191.61 | 191.80 | 1,345,259 |
| 18 Oct 13 |
191.89929 +2.41 |
192.09 | 189.01 | 190.07 | 1,075,335 |
| 17 Oct 13 |
189.49213 +4.43 |
189.49 | 184.00 | 184.77 | 2,301,291 |
| 16 Oct 13 |
185.06293 +2.12 |
185.74 | 182.46 | 182.75 | 1,149,652 |
| 15 Oct 13 |
182.94463 +3.08 |
184.20 | 181.50 | 181.98 | 1,457,190 |
| 14 Oct 13 |
179.86345 +0.10 |
180.34 | 178.71 | 179.57 | 596,817 |
| 11 Oct 13 |
179.76717 +3.08 |
179.77 | 175.15 | 175.43 | 2,128,562 |
| 10 Oct 13 |
176.68599 +4.24 |
177.26 | 172.93 | 172.93 | 1,100,799 |
| 09 Oct 13 |
172.44939 -0.87 |
173.60 | 172.16 | 172.16 | 1,684,825 |
| 08 Oct 13 |
173.31596 -3.37 |
177.07 | 173.22 | 176.69 | 1,380,047 |
| 07 Oct 13 |
176.68599 -0.87 |
177.26 | 175.24 | 177.17 | 684,433 |
| 04 Oct 13 |
177.55257 -0.58 |
178.52 | 177.17 | 178.32 | 786,692 |
| 03 Oct 13 |
178.13029 -1.54 |
180.63 | 178.13 | 180.06 | 434,146 |
| 02 Oct 13 |
179.67088 -0.19 |
180.52 | 178.52 | 179.77 | 717,606 |
| 01 Oct 13 |
179.86345 +0.96 |
180.15 | 177.17 | 179.09 | 2,363,271 |
| 30 Sep 13 |
178.90059 -0.19 |
178.90 | 175.34 | 177.55 | 16,087,629 |
| 27 Sep 13 |
179.09315 -1.16 |
181.02 | 178.13 | 180.06 | 836,557 |
| 26 Sep 13 |
180.24860 -0.39 |
181.31 | 180.15 | 180.83 | 1,349,626 |
| 25 Sep 13 |
180.63374 -0.19 |
185.93 | 180.63 | 185.35 | 1,160,182 |
| 24 Sep 13 |
180.82632 +0.87 |
183.14 | 180.44 | 181.40 | 1,218,081 |
| 23 Sep 13 |
179.95973 -2.70 |
183.47 | 179.96 | 183.23 | 844,723 |
| 20 Sep 13 |
182.65576 +0.67 |
184.49 | 181.77 | 182.17 | 1,494,553 |
| 19 Sep 13 |
181.98175 -0.58 |
185.83 | 181.79 | 184.68 | 1,163,950 |
| 18 Sep 13 |
182.55948 -1.93 |
184.99 | 181.89 | 184.10 | 1,733,682 |
| 17 Sep 13 |
184.48521 -0.87 |
185.93 | 184.20 | 184.77 | 1,043,488 |
| 16 Sep 13 |
185.35179 +0.67 |
187.66 | 185.23 | 186.31 | 2,547,160 |
| 13 Sep 13 |
184.67778 -0.29 |
186.22 | 184.00 | 184.00 | 904,933 |
| 12 Sep 13 |
184.96664 -1.54 |
187.57 | 184.77 | 185.06 | 1,311,429 |
| 11 Sep 13 |
186.50723 +1.64 |
187.47 | 184.58 | 184.87 | 1,137,278 |
| 10 Sep 13 |
184.87036 +4.91 |
185.26 | 180.44 | 181.02 | 3,401,425 |
| 09 Sep 13 |
179.95973 +1.64 |
180.83 | 178.42 | 178.71 | 1,091,219 |
| 06 Sep 13 |
178.32286 +0.96 |
179.77 | 176.69 | 177.26 | 3,009,955 |
| 05 Sep 13 |
177.36000 +4.91 |
177.36 | 172.16 | 172.16 | 3,093,656 |
| 04 Sep 13 |
172.44939 +0.10 |
173.32 | 171.39 | 172.35 | 7,022,525 |
| 03 Sep 13 |
172.35309 +1.16 |
172.64 | 169.85 | 171.97 | 1,727,489 |
| 02 Sep 13 |
171.19766 +2.79 |
172.16 | 169.08 | 169.08 | 2,710,915 |
| 30 Aug 13 |
168.40533 -1.06 |
169.66 | 166.86 | 168.50 | 1,830,642 |
| 29 Aug 13 |
169.46449 -0.39 |
170.91 | 168.21 | 169.95 | 2,963,457 |
| 28 Aug 13 |
169.84964 -2.50 |
172.16 | 168.02 | 171.39 | 2,170,759 |
| 27 Aug 13 |
172.35309 -2.89 |
175.15 | 171.78 | 174.86 | 2,463,292 |
| 23 Aug 13 |
175.24170 -0.48 |
176.49 | 174.66 | 175.43 | 4,988,599 |
| 22 Aug 13 |
175.72313 +5.01 |
175.72 | 171.49 | 171.49 | 1,807,457 |
| 21 Aug 13 |
170.71622 -0.77 |
173.60 | 170.72 | 171.49 | 1,086,400 |
| 20 Aug 13 |
171.48653 -1.16 |
173.70 | 169.37 | 173.32 | 1,904,137 |
| 19 Aug 13 |
172.64195 -2.02 |
175.63 | 171.49 | 175.24 | 1,945,181 |
| 16 Aug 13 |
174.66397 +3.27 |
175.82 | 165.42 | 175.82 | 2,528,191 |
| 15 Aug 13 |
171.39023 -9.63 |
178.13 | 168.69 | 177.17 | 4,429,542 |
| 14 Aug 13 |
181.01889 +1.83 |
181.21 | 177.17 | 178.13 | 1,192,832 |
| 13 Aug 13 |
179.18945 -1.73 |
181.40 | 178.11 | 180.63 | 1,470,522 |
| 12 Aug 13 |
180.92259 +0.00 |
181.02 | 179.77 | 181.02 | 855,868 |
| 09 Aug 13 |
180.92259 +0.67 |
180.92 | 178.71 | 180.25 | 1,145,820 |
| 08 Aug 13 |
180.24860 +4.33 |
180.54 | 175.15 | 175.15 | 2,426,221 |
| 07 Aug 13 |
175.91570 -1.64 |
177.64 | 173.70 | 177.17 | 1,076,744 |
| 06 Aug 13 |
177.55257 -1.16 |
180.34 | 176.69 | 179.09 | 1,092,661 |
| 05 Aug 13 |
178.70802 +3.18 |
179.19 | 177.23 | 177.65 | 858,015 |
| 02 Aug 13 |
175.53055 -0.39 |
177.55 | 175.53 | 175.92 | 1,327,182 |
| 01 Aug 13 |
175.91570 +0.87 |
176.30 | 174.47 | 175.92 | 1,180,325 |
| 31 Jul 13 |
175.04912 +2.12 |
175.63 | 173.80 | 174.38 | 901,249 |
| 30 Jul 13 |
172.93082 +0.10 |
175.15 | 172.26 | 173.70 | 1,117,577 |
| 29 Jul 13 |
172.83453 -0.67 |
174.86 | 172.16 | 174.66 | 424,399 |
| 26 Jul 13 |
173.50853 -0.19 |
174.86 | 173.11 | 173.89 | 944,769 |
| 25 Jul 13 |
173.70110 -1.35 |
175.72 | 172.35 | 175.72 | 1,223,239 |
| 24 Jul 13 |
175.04912 -0.29 |
176.59 | 174.66 | 175.15 | 1,007,812 |
| 23 Jul 13 |
175.33798 -0.58 |
176.59 | 174.95 | 175.43 | 902,955 |
| 22 Jul 13 |
175.91570 -0.29 |
177.65 | 175.24 | 177.65 | 621,716 |
| 19 Jul 13 |
176.20456 +0.77 |
176.97 | 173.70 | 174.57 | 863,938 |
| 18 Jul 13 |
175.43427 +2.98 |
175.82 | 171.39 | 171.87 | 1,511,959 |
| 17 Jul 13 |
172.44939 +1.35 |
173.32 | 170.72 | 170.91 | 12,345,383 |
| 16 Jul 13 |
171.10136 +0.48 |
171.10 | 169.75 | 170.43 | 1,477,378 |
| 15 Jul 13 |
170.61993 +2.02 |
170.81 | 168.21 | 168.50 | 1,057,550 |
| 12 Jul 13 |
168.59792 +5.10 |
168.69 | 163.68 | 164.07 | 8,799,112 |
| 11 Jul 13 |
163.49472 -1.06 |
166.48 | 162.53 | 166.00 | 7,181,690 |
| 10 Jul 13 |
164.55386 -1.54 |
165.13 | 161.86 | 164.65 | 1,659,609 |
| 09 Jul 13 |
166.09447 +1.16 |
167.06 | 157.96 | 163.49 | 4,612,201 |
| 08 Jul 13 |
164.93903 +0.96 |
165.81 | 164.46 | 165.52 | 1,703,557 |
| 05 Jul 13 |
163.97617 -1.44 |
166.09 | 163.21 | 166.09 | 3,154,512 |
| 04 Jul 13 |
165.42046 +2.12 |
165.90 | 163.94 | 164.07 | 1,259,310 |
| 03 Jul 13 |
163.30215 -2.60 |
164.07 | 160.80 | 164.07 | 935,665 |
| 02 Jul 13 |
165.90189 -0.29 |
166.86 | 163.69 | 166.48 | 998,686 |
| 01 Jul 13 |
166.19075 +3.18 |
167.06 | 162.44 | 164.55 | 1,307,050 |
| 28 Jun 13 |
163.01329 -0.58 |
164.17 | 159.93 | 159.93 | 798,237 |
| 27 Jun 13 |
163.59100 +2.70 |
163.88 | 159.93 | 161.18 | 1,045,581 |
| 26 Jun 13 |
160.89499 +3.47 |
162.24 | 157.24 | 157.24 | 1,442,015 |
| 25 Jun 13 |
157.42867 +1.35 |
158.20 | 155.89 | 157.52 | 1,938,757 |
| 24 Jun 13 |
156.08066 -4.14 |
160.22 | 154.54 | 160.22 | 1,601,122 |
| 21 Jun 13 |
160.22098 +0.39 |
163.98 | 160.12 | 160.22 | 3,092,491 |
| 20 Jun 13 |
159.83583 -3.37 |
161.09 | 158.87 | 158.97 | 1,419,471 |
| 19 Jun 13 |
163.20586 +1.73 |
164.07 | 160.03 | 161.38 | 1,110,227 |
| 18 Jun 13 |
161.47270 +2.89 |
162.15 | 158.30 | 158.78 | 1,197,033 |
| 17 Jun 13 |
158.58411 -0.87 |
159.93 | 157.43 | 159.35 | 843,492 |
| 14 Jun 13 |
159.45068 +2.50 |
160.80 | 158.39 | 158.97 | 1,373,375 |
| 13 Jun 13 |
156.94724 -1.44 |
157.72 | 155.48 | 157.43 | 947,603 |
| 12 Jun 13 |
158.39153 +0.29 |
159.35 | 157.05 | 157.43 | 2,454,886 |
| 11 Jun 13 |
158.10266 -4.04 |
162.05 | 156.56 | 162.05 | 953,983 |
| 10 Jun 13 |
162.14670 -0.87 |
164.10 | 160.99 | 161.95 | 583,000 |
| 07 Jun 13 |
163.01329 +0.58 |
164.55 | 160.80 | 163.69 | 1,520,418 |
| 06 Jun 13 |
162.43556 -4.14 |
167.44 | 162.44 | 167.44 | 1,618,705 |
| 05 Jun 13 |
166.57590 -1.93 |
170.33 | 166.29 | 168.02 | 2,416,270 |
| 04 Jun 13 |
168.50163 -0.19 |
170.14 | 168.02 | 170.14 | 1,071,511 |
| 03 Jun 13 |
168.69420 -1.35 |
173.22 | 167.73 | 170.33 | 583,701 |
| 31 May 13 |
170.04222 +0.58 |
171.68 | 167.35 | 168.98 | 892,495 |
| 30 May 13 |
169.46449 -0.96 |
170.79 | 169.08 | 170.04 | 843,184 |
| 29 May 13 |
170.42735 -2.12 |
171.54 | 169.18 | 170.23 | 1,186,127 |
| 28 May 13 |
172.54567 +5.68 |
173.12 | 168.21 | 168.21 | 1,061,519 |
| 24 May 13 |
166.86476 -0.10 |
168.89 | 166.38 | 166.96 | 1,917,418 |
| 23 May 13 |
166.96103 -0.58 |
167.54 | 163.69 | 163.69 | 2,601,980 |
| 22 May 13 |
167.53876 +0.96 |
167.83 | 166.00 | 166.19 | 4,640,434 |
| 21 May 13 |
166.57590 +1.44 |
166.77 | 164.36 | 165.13 | 1,414,923 |
| 20 May 13 |
165.13159 +2.70 |
165.52 | 161.86 | 162.72 | 2,595,714 |
| 17 May 13 |
162.43556 -0.29 |
163.30 | 162.05 | 163.30 | 1,209,884 |
| 16 May 13 |
162.72443 -3.47 |
164.94 | 161.38 | 161.76 | 8,314,755 |
| 15 May 13 |
166.19075 +2.02 |
166.77 | 163.49 | 164.46 | 2,186,572 |
| 14 May 13 |
164.16873 +2.41 |
164.36 | 160.80 | 163.30 | 3,890,152 |
| 13 May 13 |
161.76157 +0.96 |
162.44 | 159.64 | 160.70 | 990,514 |
| 10 May 13 |
160.79869 -3.08 |
161.76 | 154.54 | 159.84 | 2,035,535 |
| 09 May 13 |
163.87987 +3.27 |
163.96 | 160.03 | 160.70 | 1,897,347 |
| 08 May 13 |
160.60612 +1.35 |
160.61 | 159.07 | 159.26 | 3,513,587 |
| 07 May 13 |
159.25810 +0.87 |
159.26 | 156.49 | 158.97 | 1,476,177 |
| 03 May 13 |
158.39153 +3.76 |
159.07 | 154.36 | 155.60 | 828,066 |
| 02 May 13 |
154.63635 -1.06 |
155.50 | 153.29 | 154.93 | 1,363,688 |
| 01 May 13 |
155.69550 -0.39 |
155.79 | 153.29 | 154.54 | 709,099 |
| 30 Apr 13 |
156.08066 +2.21 |
156.47 | 152.91 | 154.06 | 3,036,162 |
| 29 Apr 13 |
153.86606 +1.54 |
153.87 | 151.94 | 152.52 | 976,914 |
| 26 Apr 13 |
152.32547 +0.29 |
152.90 | 150.88 | 151.17 | 1,430,186 |
| 25 Apr 13 |
152.03661 +4.04 |
152.71 | 147.70 | 147.70 | 1,702,538 |
| 24 Apr 13 |
147.99257 +3.95 |
148.19 | 144.04 | 144.14 | 1,579,593 |
| 23 Apr 13 |
144.04483 +1.93 |
145.01 | 141.31 | 142.60 | 862,446 |
| 22 Apr 13 |
142.11909 +1.16 |
142.70 | 140.87 | 141.73 | 798,298 |
| 19 Apr 13 |
140.96364 -2.41 |
143.47 | 139.26 | 142.50 | 1,121,561 |
| 18 Apr 13 |
143.37080 -0.10 |
144.91 | 142.79 | 144.91 | 1,864,158 |
| 17 Apr 13 |
143.46710 -1.64 |
147.61 | 143.27 | 147.61 | 1,474,375 |
| 16 Apr 13 |
145.10397 -4.04 |
147.51 | 142.99 | 147.51 | 1,119,550 |
| 15 Apr 13 |
149.14801 -1.44 |
151.17 | 147.22 | 150.21 | 537,319 |
| 12 Apr 13 |
150.59230 -0.58 |
152.13 | 149.53 | 149.53 | 588,371 |
| 11 Apr 13 |
151.17003 +4.24 |
152.33 | 145.49 | 145.49 | 1,193,930 |
| 10 Apr 13 |
146.93343 +2.98 |
147.90 | 143.76 | 143.95 | 1,960,897 |
| 09 Apr 13 |
143.94853 -1.93 |
147.61 | 143.76 | 147.61 | 1,671,526 |
| 08 Apr 13 |
145.87427 +0.10 |
148.09 | 145.35 | 147.61 | 735,043 |
| 05 Apr 13 |
145.77797 -3.76 |
149.92 | 145.68 | 149.53 | 1,503,486 |
| 04 Apr 13 |
149.53316 -2.70 |
152.81 | 149.44 | 152.81 | 2,842,333 |
| 03 Apr 13 |
152.22919 -1.83 |
154.62 | 152.04 | 154.06 | 1,463,144 |
| 02 Apr 13 |
154.05862 +1.54 |
156.27 | 153.19 | 156.27 | 637,450 |
| 28 Mar 13 |
152.51804 +1.54 |
154.06 | 150.98 | 151.75 | 1,692,427 |
| 27 Mar 13 |
150.97746 +0.00 |
154.06 | 149.63 | 154.06 | 1,211,817 |
| 26 Mar 13 |
150.97746 -3.08 |
154.25 | 150.30 | 153.87 | 1,759,003 |
| 25 Mar 13 |
154.05862 -1.35 |
159.93 | 153.29 | 157.72 | 982,984 |
| 22 Mar 13 |
155.40663 -1.06 |
157.33 | 154.44 | 155.70 | 2,263,177 |
| 21 Mar 13 |
156.46579 +4.72 |
160.80 | 150.88 | 150.98 | 3,501,612 |
| 20 Mar 13 |
151.74776 +2.21 |
151.94 | 149.82 | 150.88 | 1,334,067 |
| 19 Mar 13 |
149.53316 +2.12 |
150.50 | 147.51 | 147.51 | 768,362 |
| 18 Mar 13 |
147.41486 -1.83 |
148.86 | 146.93 | 148.57 | 1,320,385 |
| 15 Mar 13 |
149.24429 +1.83 |
149.92 | 146.47 | 147.22 | 2,965,949 |
| 14 Mar 13 |
147.41486 +3.47 |
147.41 | 143.76 | 144.14 | 1,097,238 |
| 13 Mar 13 |
143.94853 -1.44 |
146.93 | 142.99 | 146.93 | 1,825,580 |
| 12 Mar 13 |
145.39284 +1.83 |
147.03 | 143.75 | 144.82 | 1,675,175 |
| 11 Mar 13 |
143.56339 +0.39 |
143.95 | 141.25 | 143.18 | 844,105 |
| 08 Mar 13 |
143.17824 +3.08 |
145.30 | 140.69 | 141.35 | 2,365,315 |
| 07 Mar 13 |
140.09706 +4.91 |
140.58 | 134.67 | 134.80 | 1,690,765 |
| 06 Mar 13 |
135.18645 +1.25 |
137.42 | 134.32 | 135.67 | 1,796,489 |
| 05 Mar 13 |
133.93472 +2.21 |
134.90 | 132.30 | 132.68 | 1,268,823 |
| 04 Mar 13 |
131.72014 -2.60 |
133.55 | 130.69 | 132.97 | 935,449 |
| 01 Mar 13 |
134.31987 +0.10 |
135.28 | 132.93 | 133.65 | 589,104 |
| 28 Feb 13 |
134.22357 -0.19 |
136.63 | 133.74 | 134.61 | 781,657 |
| 27 Feb 13 |
134.41617 +1.83 |
134.51 | 131.43 | 133.16 | 437,386 |
| 26 Feb 13 |
132.58670 -2.31 |
133.36 | 131.62 | 131.91 | 548,955 |
| 25 Feb 13 |
134.89760 -2.50 |
138.36 | 133.93 | 138.36 | 989,406 |
| 22 Feb 13 |
137.40103 +2.50 |
137.98 | 134.22 | 136.05 | 407,851 |
| 21 Feb 13 |
134.89760 -2.50 |
137.11 | 132.97 | 137.11 | 2,121,395 |
| 20 Feb 13 |
137.40103 +0.87 |
137.69 | 136.33 | 136.92 | 1,162,292 |
| 19 Feb 13 |
136.53447 +1.16 |
139.42 | 135.48 | 139.42 | 1,343,326 |
| 18 Feb 13 |
135.37903 +0.77 |
136.05 | 132.97 | 132.97 | 2,376,478 |
| 15 Feb 13 |
134.60873 +0.29 |
135.28 | 132.78 | 135.28 | 902,508 |
| 14 Feb 13 |
134.31987 +2.41 |
135.86 | 130.37 | 132.20 | 2,191,540 |
| 13 Feb 13 |
131.91270 +3.85 |
132.63 | 127.58 | 127.58 | 1,275,527 |
| 12 Feb 13 |
128.06123 +1.73 |
128.83 | 125.46 | 126.62 | 639,870 |
| 11 Feb 13 |
126.32807 -1.16 |
129.02 | 125.85 | 127.77 | 535,996 |
| 08 Feb 13 |
127.48351 +1.83 |
127.69 | 126.62 | 126.71 | 732,268 |
| 07 Feb 13 |
125.65407 -3.18 |
129.51 | 125.65 | 129.51 | 927,523 |
| 06 Feb 13 |
128.83153 +0.10 |
130.85 | 127.87 | 129.22 | 1,733,722 |
| 05 Feb 13 |
128.73524 +1.35 |
128.83 | 127.14 | 127.19 | 1,001,316 |
| 04 Feb 13 |
127.38723 -2.41 |
130.57 | 127.39 | 130.47 | 679,736 |
| 01 Feb 13 |
129.79440 +2.70 |
129.81 | 125.94 | 125.94 | 568,550 |
| 31 Jan 13 |
127.09837 -1.44 |
129.92 | 126.04 | 128.35 | 1,938,532 |
| 30 Jan 13 |
128.54266 -1.25 |
130.37 | 127.19 | 130.37 | 751,644 |
| 29 Jan 13 |
129.79440 -2.02 |
131.91 | 129.31 | 131.91 | 708,969 |
| 28 Jan 13 |
131.81641 +3.08 |
131.83 | 128.74 | 128.74 | 390,622 |
| 25 Jan 13 |
128.73524 -0.87 |
128.74 | 127.10 | 128.16 | 576,845 |
| 24 Jan 13 |
129.60182 +0.10 |
130.37 | 128.44 | 130.08 | 264,938 |
| 23 Jan 13 |
129.50554 -0.48 |
131.57 | 127.29 | 131.53 | 387,453 |
| 22 Jan 13 |
129.98697 +0.00 |
130.56 | 126.63 | 129.31 | 482,927 |
| 21 Jan 13 |
129.98697 -1.44 |
131.82 | 128.25 | 131.82 | 541,225 |
| 18 Jan 13 |
131.43127 +0.00 |
132.88 | 129.70 | 131.62 | 929,612 |
| 17 Jan 13 |
131.43127 +1.44 |
131.43 | 129.49 | 130.47 | 301,208 |
| 16 Jan 13 |
129.98697 +0.48 |
130.37 | 126.75 | 129.89 | 532,924 |
| 15 Jan 13 |
129.50554 +0.58 |
130.85 | 126.90 | 128.93 | 1,047,775 |
| 14 Jan 13 |
128.92781 -2.21 |
133.45 | 127.28 | 132.59 | 1,005,526 |
| 11 Jan 13 |
131.14241 +1.16 |
132.01 | 129.79 | 131.33 | 1,090,102 |
| 10 Jan 13 |
129.98697 +7.70 |
134.45 | 123.07 | 123.25 | 3,123,670 |
| 09 Jan 13 |
122.28403 +0.96 |
123.15 | 120.84 | 122.57 | 1,098,426 |
| 08 Jan 13 |
121.32117 +1.93 |
122.19 | 118.53 | 118.53 | 1,029,119 |
| 07 Jan 13 |
119.39544 +0.19 |
120.17 | 118.43 | 119.40 | 463,001 |
| 04 Jan 13 |
119.20287 +1.35 |
119.59 | 117.47 | 117.76 | 374,657 |
| 03 Jan 13 |
117.85485 -0.10 |
118.89 | 116.89 | 117.66 | 464,378 |
| 02 Jan 13 |
117.95114 +1.44 |
119.49 | 116.41 | 118.63 | 457,997 |
| 31 Dec 12 |
116.50684 +1.83 |
116.99 | 113.51 | 115.64 | 94,963 |
| 28 Dec 12 |
114.67739 -0.77 |
115.74 | 114.48 | 115.74 | 82,421 |
| 27 Dec 12 |
115.44769 +0.00 |
117.18 | 113.48 | 115.35 | 136,454 |
| 24 Dec 12 |
115.44769 +1.25 |
118.72 | 115.06 | 118.72 | 51,641 |
| 21 Dec 12 |
114.19596 -3.37 |
116.99 | 113.91 | 116.99 | 797,909 |
| 20 Dec 12 |
117.56599 -1.35 |
120.26 | 117.37 | 118.14 | 913,061 |
| 19 Dec 12 |
118.91401 +6.35 |
118.91 | 112.94 | 113.33 | 629,998 |
| 18 Dec 12 |
112.55909 +2.21 |
114.10 | 110.63 | 111.21 | 614,123 |
| 17 Dec 12 |
110.34449 -0.48 |
110.92 | 107.30 | 109.77 | 410,453 |
| 14 Dec 12 |
110.82593 -0.29 |
112.66 | 109.86 | 111.02 | 250,910 |
| 13 Dec 12 |
111.11479 +0.77 |
111.21 | 109.77 | 110.15 | 312,531 |
| 12 Dec 12 |
110.34449 -1.93 |
112.14 | 109.86 | 111.98 | 294,657 |
| 11 Dec 12 |
112.27023 -0.39 |
112.85 | 111.69 | 111.79 | 252,836 |
| 10 Dec 12 |
112.65537 +0.87 |
113.23 | 110.73 | 110.73 | 475,581 |
| 07 Dec 12 |
111.78880 +0.48 |
112.69 | 111.02 | 111.21 | 419,485 |
| 06 Dec 12 |
111.30736 +1.06 |
111.60 | 110.15 | 110.83 | 834,505 |
| 05 Dec 12 |
110.24821 +1.25 |
110.83 | 109.14 | 109.77 | 285,473 |
| 04 Dec 12 |
108.99648 -0.10 |
110.06 | 108.52 | 108.71 | 444,401 |
| 03 Dec 12 |
109.09277 +0.39 |
110.54 | 108.42 | 108.80 | 319,174 |
| 30 Nov 12 |
108.70763 +0.48 |
109.86 | 108.03 | 108.61 | 640,551 |
| 29 Nov 12 |
108.22619 +1.93 |
108.42 | 105.92 | 106.40 | 516,437 |
| 28 Nov 12 |
106.30045 +1.54 |
106.40 | 104.09 | 104.76 | 468,069 |
| 27 Nov 12 |
104.75987 +0.39 |
104.86 | 104.28 | 104.47 | 338,528 |
| 26 Nov 12 |
104.37473 +0.10 |
105.05 | 103.13 | 103.51 | 240,420 |
| 23 Nov 12 |
104.27844 +0.67 |
105.92 | 102.95 | 103.03 | 627,887 |
| 22 Nov 12 |
103.60443 +1.06 |
104.28 | 102.22 | 103.03 | 322,662 |
| 21 Nov 12 |
102.54527 +0.48 |
102.74 | 101.20 | 102.16 | 566,434 |
| 20 Nov 12 |
102.06384 +0.77 |
102.93 | 100.52 | 100.62 | 861,144 |
| 19 Nov 12 |
101.29355 +3.08 |
101.87 | 98.23 | 98.69 | 529,443 |
| 16 Nov 12 |
98.21238 -2.79 |
101.34 | 97.25 | 100.52 | 766,503 |
| 15 Nov 12 |
101.00469 -0.39 |
101.87 | 99.08 | 100.43 | 632,622 |
| 14 Nov 12 |
101.38984 +2.60 |
103.70 | 99.55 | 99.56 | 1,756,998 |
| 13 Nov 12 |
98.79009 -1.93 |
101.29 | 98.31 | 100.04 | 660,370 |
| 12 Nov 12 |
100.71583 -0.19 |
102.06 | 100.33 | 100.91 | 608,325 |
| 09 Nov 12 |
100.90841 -0.77 |
102.26 | 100.14 | 102.06 | 1,356,805 |
| 08 Nov 12 |
101.67870 -2.89 |
105.43 | 101.68 | 105.05 | 495,763 |
| 07 Nov 12 |
104.56729 +0.67 |
107.07 | 103.80 | 104.18 | 854,877 |
| 06 Nov 12 |
103.89329 +2.02 |
103.99 | 100.72 | 101.77 | 346,240 |
| 05 Nov 12 |
101.87127 -1.64 |
105.34 | 100.42 | 103.89 | 355,794 |
| 02 Nov 12 |
103.50814 +2.50 |
104.47 | 100.81 | 100.81 | 530,839 |
| 01 Nov 12 |
101.00469 +0.19 |
102.06 | 100.43 | 100.43 | 921,865 |
| 31 Oct 12 |
100.81211 +0.67 |
101.77 | 99.13 | 100.14 | 919,438 |
| 30 Oct 12 |
100.13811 -1.93 |
102.55 | 100.04 | 102.06 | 811,602 |
| 29 Oct 12 |
102.06384 -0.39 |
103.60 | 101.10 | 103.60 | 360,936 |
| 26 Oct 12 |
102.44899 -0.39 |
102.83 | 100.33 | 101.97 | 386,880 |
| 25 Oct 12 |
102.83414 +1.73 |
103.70 | 100.55 | 101.87 | 720,465 |
| 24 Oct 12 |
101.10098 +0.29 |
101.39 | 100.23 | 100.52 | 989,257 |
| 23 Oct 12 |
100.81211 -2.21 |
103.12 | 100.62 | 103.03 | 1,111,017 |
| 22 Oct 12 |
103.02671 -0.29 |
104.09 | 101.35 | 103.03 | 914,967 |
| 19 Oct 12 |
103.31557 -0.19 |
104.86 | 102.45 | 103.03 | 3,084,895 |
| 18 Oct 12 |
103.50814 +0.48 |
103.80 | 102.26 | 102.55 | 1,665,647 |
| 17 Oct 12 |
103.02671 +0.96 |
104.09 | 101.49 | 102.06 | 612,588 |
| 16 Oct 12 |
102.06384 +1.16 |
102.93 | 101.00 | 101.10 | 372,153 |
| 15 Oct 12 |
100.90841 +0.39 |
101.77 | 99.75 | 101.00 | 420,398 |
| 12 Oct 12 |
100.52325 -0.39 |
101.29 | 99.95 | 100.43 | 302,768 |
| 11 Oct 12 |
100.90841 +1.64 |
101.29 | 99.18 | 99.18 | 547,969 |
| 10 Oct 12 |
99.27153 -1.35 |
100.23 | 98.98 | 99.18 | 677,953 |
| 09 Oct 12 |
100.61954 +0.00 |
101.10 | 99.85 | 99.85 | 328,851 |
| 08 Oct 12 |
100.61954 -1.93 |
102.64 | 99.95 | 101.68 | 376,387 |
| 05 Oct 12 |
102.54527 +0.10 |
103.12 | 101.58 | 102.55 | 814,215 |
| 04 Oct 12 |
102.44899 +1.93 |
103.05 | 100.91 | 100.91 | 1,615,446 |
| 03 Oct 12 |
100.52325 +1.83 |
101.97 | 97.83 | 98.40 | 2,467,925 |
| 02 Oct 12 |
98.69381 +2.65 |
98.98 | 95.28 | 95.71 | 1,550,220 |
| 01 Oct 12 |
96.04593 +0.72 |
97.54 | 94.64 | 95.23 | 1,155,948 |
| 28 Sep 12 |
95.32378 -0.96 |
96.29 | 94.41 | 95.81 | 549,292 |
| 27 Sep 12 |
96.28664 +0.48 |
96.38 | 95.61 | 95.85 | 670,154 |
| 26 Sep 12 |
95.80521 -2.50 |
98.62 | 95.61 | 97.63 | 758,245 |
| 25 Sep 12 |
98.30866 -2.50 |
100.29 | 97.63 | 99.37 | 1,794,745 |
| 24 Sep 12 |
100.81211 +2.02 |
101.58 | 98.69 | 98.69 | 653,274 |
| 21 Sep 12 |
98.79009 -3.18 |
102.06 | 98.69 | 101.49 | 1,792,077 |
| 20 Sep 12 |
101.96756 +0.48 |
101.97 | 99.75 | 101.20 | 325,418 |
| 19 Sep 12 |
101.48612 -0.39 |
103.99 | 100.62 | 102.06 | 364,655 |
| 18 Sep 12 |
101.87127 -0.39 |
102.16 | 100.35 | 102.06 | 499,196 |
| 17 Sep 12 |
102.25642 -0.58 |
103.51 | 101.35 | 102.06 | 1,389,227 |
| 14 Sep 12 |
102.83414 +1.73 |
103.32 | 101.77 | 102.06 | 1,689,014 |
| 13 Sep 12 |
101.10098 +0.96 |
101.97 | 99.46 | 99.46 | 569,316 |
| 12 Sep 12 |
100.13811 -1.93 |
102.30 | 98.79 | 102.06 | 738,418 |
| 11 Sep 12 |
102.06384 +0.00 |
102.83 | 101.58 | 102.26 | 237,444 |
| 10 Sep 12 |
102.06384 -0.87 |
103.35 | 101.29 | 102.45 | 477,635 |
| 07 Sep 12 |
102.93043 +0.77 |
104.47 | 102.28 | 102.93 | 1,225,401 |
| 06 Sep 12 |
102.16013 +4.53 |
102.26 | 98.12 | 98.89 | 887,381 |
| 05 Sep 12 |
97.63466 -0.29 |
98.40 | 93.40 | 98.12 | 686,171 |
| 04 Sep 12 |
97.92352 +1.54 |
98.79 | 95.13 | 97.92 | 419,062 |
| 03 Sep 12 |
96.38293 +1.97 |
98.98 | 93.78 | 93.78 | 211,210 |
| 31 Aug 12 |
94.40906 -0.96 |
100.81 | 94.41 | 96.58 | 631,003 |
| 30 Aug 12 |
95.37193 -3.03 |
98.14 | 94.94 | 97.54 | 386,652 |
| 29 Aug 12 |
98.40495 -1.06 |
99.37 | 96.28 | 98.69 | 409,821 |
| 28 Aug 12 |
99.46410 +1.35 |
100.18 | 95.29 | 98.12 | 932,272 |
| 24 Aug 12 |
98.11609 -0.67 |
99.78 | 94.07 | 98.02 | 797,214 |
| 23 Aug 12 |
98.79009 +8.14 |
98.89 | 91.71 | 93.88 | 1,356,069 |
| 22 Aug 12 |
90.65388 -1.78 |
92.44 | 90.37 | 92.24 | 1,120,565 |
| 21 Aug 12 |
92.43518 -0.05 |
93.57 | 92.16 | 93.21 | 610,251 |
| 20 Aug 12 |
92.48332 -0.96 |
94.22 | 91.52 | 94.22 | 684,026 |
| 17 Aug 12 |
93.44619 +1.97 |
93.54 | 91.26 | 91.47 | 821,982 |
| 16 Aug 12 |
91.47231 +0.29 |
91.66 | 90.80 | 91.66 | 393,292 |
| 15 Aug 12 |
91.18345 -0.67 |
92.92 | 91.18 | 91.86 | 707,671 |
| 14 Aug 12 |
91.85746 +0.43 |
92.72 | 91.14 | 92.39 | 460,068 |
| 13 Aug 12 |
91.42416 -0.05 |
91.91 | 90.46 | 91.86 | 474,173 |
| 10 Aug 12 |
91.47231 +0.00 |
92.15 | 90.65 | 91.57 | 633,892 |
| 09 Aug 12 |
91.47231 +0.00 |
91.91 | 90.75 | 91.38 | 485,730 |
| 08 Aug 12 |
91.47231 -0.14 |
91.76 | 90.27 | 91.76 | 564,593 |
| 07 Aug 12 |
91.61674 +0.19 |
93.54 | 90.17 | 91.76 | 601,184 |
| 06 Aug 12 |
91.42416 +0.00 |
92.63 | 91.22 | 91.47 | 969,267 |
| 03 Aug 12 |
91.42416 +1.20 |
92.10 | 90.08 | 90.08 | 708,596 |
| 02 Aug 12 |
90.22058 +0.63 |
91.18 | 88.92 | 90.56 | 420,722 |
| 01 Aug 12 |
89.59473 -0.91 |
91.86 | 89.35 | 90.12 | 427,509 |
| 31 Jul 12 |
90.50945 -2.74 |
93.64 | 90.32 | 93.64 | 612,395 |
| 30 Jul 12 |
93.25362 +2.41 |
93.40 | 91.38 | 91.81 | 537,610 |
| 27 Jul 12 |
90.84645 +2.94 |
90.86 | 87.91 | 88.05 | 656,813 |
| 26 Jul 12 |
87.90971 +1.73 |
88.10 | 85.55 | 85.98 | 676,322 |
| 25 Jul 12 |
86.17654 +0.63 |
87.38 | 85.02 | 85.02 | 831,595 |
| 24 Jul 12 |
85.55068 -0.14 |
86.13 | 84.49 | 84.49 | 628,493 |
| 23 Jul 12 |
85.69511 -3.18 |
88.20 | 85.36 | 88.20 | 809,805 |
| 20 Jul 12 |
88.87257 -2.79 |
91.66 | 88.73 | 91.23 | 1,257,620 |
| 19 Jul 12 |
91.66488 +2.74 |
91.74 | 88.78 | 89.11 | 928,776 |
| 18 Jul 12 |
88.92072 +1.54 |
88.92 | 86.47 | 87.43 | 1,141,372 |
| 17 Jul 12 |
87.38013 -1.97 |
89.11 | 86.37 | 88.78 | 492,445 |
| 16 Jul 12 |
89.35401 +1.49 |
89.69 | 86.95 | 87.19 | 465,798 |
| 13 Jul 12 |
87.86156 +1.35 |
87.86 | 85.50 | 86.51 | 459,984 |
| 12 Jul 12 |
86.51355 -0.14 |
88.58 | 85.65 | 85.70 | 1,053,159 |
| 11 Jul 12 |
86.65798 -1.44 |
87.52 | 85.50 | 86.80 | 1,013,683 |
| 10 Jul 12 |
88.10228 -4.38 |
90.51 | 83.87 | 89.55 | 4,546,871 |
| 09 Jul 12 |
92.48332 -2.17 |
94.02 | 91.91 | 93.40 | 1,813,660 |
| 06 Jul 12 |
94.64977 -2.89 |
96.58 | 93.88 | 96.58 | 811,477 |
| 05 Jul 12 |
97.53838 +0.96 |
99.08 | 94.84 | 95.95 | 910,565 |
| 04 Jul 12 |
96.57551 -1.83 |
98.05 | 96.19 | 98.02 | 670,301 |
| 03 Jul 12 |
98.40495 +0.39 |
99.07 | 97.25 | 98.02 | 541,108 |
| 02 Jul 12 |
98.01981 +4.81 |
98.03 | 92.53 | 92.87 | 1,210,172 |
| 29 Jun 12 |
93.20547 +3.13 |
94.51 | 91.66 | 92.34 | 1,012,071 |
| 28 Jun 12 |
90.07616 -0.34 |
91.04 | 88.58 | 90.46 | 1,551,813 |
| 27 Jun 12 |
90.41316 +0.58 |
92.58 | 90.12 | 90.70 | 633,763 |
| 26 Jun 12 |
89.83544 -1.25 |
92.96 | 89.69 | 91.66 | 784,442 |
| 25 Jun 12 |
91.08717 -2.46 |
93.40 | 91.09 | 92.82 | 514,384 |
| 22 Jun 12 |
93.54247 -0.34 |
94.26 | 92.44 | 94.26 | 685,253 |
| 21 Jun 12 |
93.87948 -0.39 |
96.09 | 92.87 | 94.07 | 2,073,451 |
| 20 Jun 12 |
94.26463 +1.59 |
94.51 | 91.28 | 93.45 | 925,652 |
| 19 Jun 12 |
92.67590 +2.26 |
93.69 | 89.74 | 91.09 | 708,220 |
| 18 Jun 12 |
90.41316 -3.51 |
95.32 | 89.31 | 94.99 | 1,855,162 |
| 15 Jun 12 |
93.92763 +12.18 |
94.26 | 81.84 | 81.89 | 5,546,290 |
| 14 Jun 12 |
81.74736 +0.14 |
82.61 | 80.83 | 80.98 | 5,816,237 |
| 13 Jun 12 |
81.60293 +0.00 |
82.33 | 80.16 | 82.18 | 1,822,270 |
| 12 Jun 12 |
81.60293 -2.02 |
83.92 | 81.41 | 83.91 | 2,334,847 |
| 11 Jun 12 |
83.62495 -0.87 |
87.24 | 83.34 | 86.13 | 1,131,102 |
| 08 Jun 12 |
84.49153 +0.87 |
85.17 | 82.52 | 82.52 | 921,124 |
| 07 Jun 12 |
83.62495 +2.94 |
84.73 | 80.40 | 80.98 | 997,688 |
| 06 Jun 12 |
80.68821 +1.44 |
81.07 | 79.05 | 79.92 | 2,171,168 |
| 01 Jun 12 |
79.24391 -2.31 |
81.84 | 78.28 | 81.84 | 1,209,610 |
| 31 May 12 |
81.55479 -1.69 |
84.20 | 81.22 | 82.95 | 1,882,991 |
| 30 May 12 |
83.23980 -1.30 |
84.35 | 82.57 | 84.35 | 1,068,688 |
| 29 May 12 |
84.53968 +0.67 |
85.36 | 83.67 | 83.96 | 842,131 |
| 28 May 12 |
83.86567 +0.34 |
85.07 | 83.38 | 84.49 | 1,097,388 |
| 25 May 12 |
83.52866 -1.59 |
86.51 | 83.24 | 85.41 | 1,212,537 |
| 24 May 12 |
85.11739 -1.44 |
87.62 | 84.40 | 87.62 | 1,923,489 |
| 23 May 12 |
86.56169 -1.73 |
88.15 | 86.27 | 87.72 | 836,921 |
| 22 May 12 |
88.29485 +2.21 |
88.63 | 86.47 | 86.66 | 1,847,468 |
| 21 May 12 |
86.08026 -0.10 |
88.34 | 85.70 | 86.32 | 1,332,585 |
| 18 May 12 |
86.17654 -2.41 |
91.47 | 86.18 | 91.47 | 4,870,454 |
| 17 May 12 |
88.58371 -1.64 |
90.56 | 88.39 | 90.08 | 1,172,520 |
| 16 May 12 |
90.22058 -0.87 |
92.34 | 88.73 | 89.84 | 1,246,471 |
| 15 May 12 |
91.08717 -2.55 |
94.71 | 90.08 | 93.74 | 1,392,546 |
| 14 May 12 |
93.63876 -1.97 |
94.17 | 92.15 | 94.17 | 1,406,741 |
| 11 May 12 |
95.61264 +1.73 |
95.90 | 93.06 | 93.06 | 887,740 |
| 10 May 12 |
93.87948 +2.74 |
94.46 | 91.42 | 91.57 | 1,403,331 |
| 09 May 12 |
91.13531 -2.46 |
94.36 | 89.59 | 94.36 | 1,079,519 |
| 08 May 12 |
93.59061 -2.21 |
96.69 | 93.40 | 95.76 | 1,237,947 |
| 04 May 12 |
95.80521 -2.50 |
98.31 | 94.79 | 97.35 | 1,044,114 |
| 03 May 12 |
98.30866 -1.16 |
100.04 | 97.73 | 99.46 | 1,100,960 |
| 02 May 12 |
99.46410 -2.21 |
101.97 | 98.40 | 99.56 | 1,512,061 |
| 01 May 12 |
101.67870 +0.29 |
102.83 | 100.52 | 100.72 | 629,011 |
| 30 Apr 12 |
101.38984 -1.64 |
103.80 | 101.29 | 102.83 | 267,259 |
| 27 Apr 12 |
103.02671 +0.96 |
103.51 | 100.23 | 100.81 | 2,032,808 |
| 26 Apr 12 |
102.06384 -0.39 |
103.12 | 100.23 | 102.35 | 705,631 |
| 25 Apr 12 |
102.44899 +1.35 |
102.93 | 101.39 | 102.16 | 727,785 |
| 24 Apr 12 |
101.10098 +0.48 |
101.97 | 100.33 | 101.10 | 779,166 |
| 23 Apr 12 |
100.61954 -4.04 |
106.49 | 100.33 | 106.30 | 1,111,960 |
| 20 Apr 12 |
104.66358 -0.67 |
106.30 | 104.66 | 105.24 | 735,820 |
| 19 Apr 12 |
105.33759 -0.29 |
106.88 | 104.57 | 105.43 | 942,526 |
| 18 Apr 12 |
105.62645 +0.67 |
106.30 | 104.37 | 104.37 | 1,376,737 |
| 17 Apr 12 |
104.95245 +1.64 |
106.01 | 102.83 | 102.83 | 1,576,929 |
| 16 Apr 12 |
103.31557 -0.96 |
104.76 | 102.16 | 103.99 | 1,846,104 |
| 13 Apr 12 |
104.27844 -0.77 |
106.40 | 104.09 | 104.95 | 1,370,766 |
| 12 Apr 12 |
105.04873 -0.39 |
106.78 | 104.47 | 105.72 | 2,795,421 |
| 11 Apr 12 |
105.43388 -0.48 |
107.07 | 104.47 | 105.63 | 2,389,961 |
| 10 Apr 12 |
105.91531 -3.27 |
108.61 | 105.92 | 108.52 | 1,669,830 |
| 05 Apr 12 |
109.18906 -0.67 |
110.54 | 107.26 | 110.25 | 3,511,005 |
| 04 Apr 12 |
109.86306 -1.93 |
112.23 | 109.42 | 111.89 | 2,546,205 |
| 03 Apr 12 |
111.78880 +0.10 |
112.94 | 110.83 | 111.69 | 1,171,193 |
| 02 Apr 12 |
111.69250 -1.35 |
113.33 | 110.25 | 113.23 | 1,657,295 |
| 30 Mar 12 |
113.04052 +0.29 |
114.42 | 112.66 | 113.04 | 1,905,962 |
| 29 Mar 12 |
112.75166 -2.02 |
115.26 | 112.66 | 114.87 | 1,672,303 |
| 28 Mar 12 |
114.77367 -1.44 |
116.70 | 114.58 | 116.60 | 1,600,733 |
| 27 Mar 12 |
116.21798 +0.10 |
117.28 | 115.83 | 116.41 | 2,107,433 |
| 26 Mar 12 |
116.12169 +1.93 |
117.08 | 114.77 | 114.97 | 1,060,002 |
| 23 Mar 12 |
114.19596 +0.96 |
115.06 | 112.94 | 113.62 | 1,445,864 |
| 22 Mar 12 |
113.23309 -2.41 |
115.87 | 111.98 | 115.74 | 933,377 |
| 21 Mar 12 |
115.64026 +0.48 |
116.80 | 113.43 | 115.93 | 1,169,856 |
| 20 Mar 12 |
115.15883 -2.70 |
118.24 | 115.06 | 117.37 | 1,243,753 |
| 19 Mar 12 |
117.85485 -0.77 |
119.20 | 116.12 | 118.82 | 1,424,496 |
| 16 Mar 12 |
118.62514 +2.89 |
120.36 | 115.54 | 115.54 | 2,948,194 |
| 15 Mar 12 |
115.73654 +0.29 |
116.22 | 113.14 | 114.68 | 2,673,538 |
| 14 Mar 12 |
115.44769 +4.24 |
119.88 | 111.98 | 114.97 | 4,670,654 |
| 13 Mar 12 |
111.21107 +3.27 |
111.24 | 107.65 | 108.71 | 1,817,781 |
| 12 Mar 12 |
107.93732 +0.00 |
111.89 | 106.88 | 107.17 | 856,393 |
| 09 Mar 12 |
107.93732 +0.39 |
109.19 | 107.39 | 108.03 | 1,007,083 |
| 08 Mar 12 |
107.55218 +0.00 |
111.51 | 107.17 | 109.38 | 1,633,514 |
| 07 Mar 12 |
107.55218 +1.25 |
109.77 | 106.01 | 106.01 | 732,833 |
| 06 Mar 12 |
106.30045 -4.04 |
109.96 | 106.01 | 109.96 | 1,128,723 |
| 05 Mar 12 |
110.34449 -2.60 |
112.85 | 109.57 | 112.85 | 2,485,466 |
| 02 Mar 12 |
112.94424 -2.60 |
115.87 | 112.37 | 115.26 | 1,631,599 |
| 01 Mar 12 |
115.54398 +3.47 |
115.56 | 111.49 | 112.27 | 1,604,506 |
| 29 Feb 12 |
112.07765 +1.25 |
112.56 | 111.07 | 111.31 | 1,927,587 |
| 28 Feb 12 |
110.82593 +0.10 |
112.85 | 110.73 | 111.79 | 1,496,759 |
| 27 Feb 12 |
110.72964 -0.96 |
111.89 | 109.38 | 111.69 | 3,260,828 |
| 24 Feb 12 |
111.69250 +2.70 |
113.73 | 110.25 | 110.25 | 2,773,733 |
| 23 Feb 12 |
108.99648 +0.58 |
110.62 | 108.23 | 108.90 | 1,832,206 |
| 22 Feb 12 |
108.41876 +1.06 |
109.25 | 107.00 | 107.17 | 1,080,017 |
| 21 Feb 12 |
107.35961 +0.48 |
108.52 | 105.10 | 106.40 | 1,026,387 |
| 20 Feb 12 |
106.87817 +3.76 |
107.65 | 102.06 | 103.03 | 1,568,541 |
| 17 Feb 12 |
103.12299 +3.95 |
103.41 | 98.85 | 100.23 | 3,316,102 |
| 16 Feb 12 |
99.17525 +0.48 |
100.14 | 96.88 | 98.60 | 5,633,661 |
| 15 Feb 12 |
98.69381 +1.06 |
100.14 | 97.73 | 98.69 | 1,443,121 |
| 14 Feb 12 |
97.63466 -1.73 |
100.62 | 97.54 | 99.56 | 688,552 |
| 13 Feb 12 |
99.36781 +1.54 |
100.91 | 98.98 | 99.08 | 711,390 |
| 10 Feb 12 |
97.82723 -3.08 |
103.03 | 97.35 | 101.20 | 899,500 |
| 09 Feb 12 |
100.90841 -0.10 |
103.22 | 99.56 | 101.58 | 1,036,723 |
| 08 Feb 12 |
101.00469 -0.77 |
102.35 | 98.46 | 102.35 | 827,580 |
| 07 Feb 12 |
101.77498 -0.58 |
104.28 | 97.92 | 102.83 | 1,537,689 |
| 06 Feb 12 |
102.35271 +1.16 |
103.32 | 98.75 | 101.68 | 957,667 |
| 03 Feb 12 |
101.19726 +2.21 |
101.87 | 98.60 | 99.27 | 2,701,671 |
| 02 Feb 12 |
98.98267 -0.77 |
100.81 | 97.92 | 100.04 | 869,632 |
| 01 Feb 12 |
99.75296 +3.80 |
100.91 | 94.99 | 95.81 | 1,562,909 |
| 31 Jan 12 |
95.94965 +1.11 |
96.48 | 93.78 | 95.71 | 912,758 |
| 30 Jan 12 |
94.84235 -2.02 |
97.15 | 94.84 | 96.77 | 846,335 |
| 27 Jan 12 |
96.86436 -1.35 |
98.02 | 96.24 | 98.02 | 1,087,798 |
| 26 Jan 12 |
98.21238 +1.44 |
99.90 | 97.15 | 97.63 | 1,107,101 |
| 25 Jan 12 |
96.76807 -0.48 |
98.79 | 96.29 | 98.79 | 876,597 |
| 24 Jan 12 |
97.24951 -3.95 |
101.00 | 96.58 | 101.00 | 1,445,743 |
| 23 Jan 12 |
101.19726 +0.00 |
103.32 | 100.22 | 102.06 | 2,004,118 |
| 20 Jan 12 |
101.19726 +5.34 |
102.55 | 95.55 | 97.25 | 728,938 |
| 19 Jan 12 |
95.85336 +0.58 |
100.14 | 94.36 | 95.81 | 1,802,678 |
| 18 Jan 12 |
95.27563 -1.97 |
97.15 | 94.84 | 97.15 | 1,852,386 |
| 17 Jan 12 |
97.24951 -1.44 |
100.14 | 96.38 | 100.14 | 1,456,986 |
| 16 Jan 12 |
98.69381 +0.00 |
101.00 | 95.88 | 101.00 | 862,545 |
| 13 Jan 12 |
98.69381 +0.87 |
99.27 | 96.29 | 98.31 | 1,535,567 |
| 12 Jan 12 |
97.82723 +9.63 |
99.56 | 89.11 | 91.47 | 5,249,366 |
| 11 Jan 12 |
88.19856 +2.84 |
89.21 | 84.20 | 85.50 | 1,882,289 |
| 10 Jan 12 |
85.35811 +2.17 |
86.37 | 82.57 | 84.25 | 1,002,091 |
| 09 Jan 12 |
83.19167 -0.24 |
84.19 | 82.33 | 83.96 | 747,485 |
| 06 Jan 12 |
83.43238 +1.25 |
84.92 | 81.84 | 82.52 | 669,837 |
| 05 Jan 12 |
82.18065 -0.29 |
82.85 | 80.64 | 82.85 | 721,269 |
| 04 Jan 12 |
82.46951 -1.11 |
83.67 | 81.75 | 83.62 | 617,191 |
| 03 Jan 12 |
83.57681 +2.70 |
83.58 | 80.47 | 82.81 | 1,242,543 |
| 30 Dec 11 |
80.88078 +0.05 |
81.46 | 78.62 | 81.46 | 115,169 |
| 29 Dec 11 |
80.83263 +0.96 |
81.13 | 79.58 | 80.40 | 380,566 |
| 28 Dec 11 |
79.86977 +1.25 |
80.35 | 78.62 | 78.96 | 404,577 |
| 23 Dec 11 |
78.61805 +0.34 |
79.58 | 78.62 | 78.71 | 68,459 |
| 22 Dec 11 |
78.28104 +0.91 |
79.00 | 77.41 | 78.52 | 462,988 |
| 21 Dec 11 |
77.36632 +0.82 |
78.52 | 76.26 | 77.56 | 722,551 |
| 20 Dec 11 |
76.54788 +1.40 |
76.55 | 74.72 | 75.20 | 699,073 |
| 19 Dec 11 |
75.15173 +0.53 |
75.97 | 73.85 | 74.43 | 795,903 |
| 16 Dec 11 |
74.62215 -0.24 |
77.56 | 73.01 | 75.68 | 1,612,975 |
| 15 Dec 11 |
74.86287 +0.77 |
76.26 | 73.76 | 74.09 | 1,249,555 |
| 14 Dec 11 |
74.09257 -1.20 |
75.73 | 73.71 | 74.91 | 1,864,001 |
| 13 Dec 11 |
75.29615 +0.67 |
76.93 | 74.91 | 75.10 | 1,210,391 |
| 12 Dec 11 |
74.62215 -2.41 |
77.08 | 73.90 | 77.08 | 1,241,751 |
| 09 Dec 11 |
77.02931 +0.05 |
80.64 | 75.68 | 76.60 | 2,657,731 |
| 08 Dec 11 |
76.98117 -3.66 |
81.60 | 76.02 | 81.60 | 2,067,871 |
| 07 Dec 11 |
80.64007 -0.96 |
83.72 | 78.96 | 82.71 | 1,800,111 |
| 06 Dec 11 |
81.60293 -2.31 |
84.11 | 81.31 | 83.38 | 1,647,544 |
| 05 Dec 11 |
83.91381 +1.11 |
86.61 | 81.31 | 83.62 | 1,830,332 |
| 02 Dec 11 |
82.80651 +2.41 |
83.34 | 80.25 | 81.65 | 1,479,260 |
| 01 Dec 11 |
80.39935 +0.00 |
82.33 | 79.34 | 81.03 | 2,184,192 |
| 30 Nov 11 |
80.39935 +1.83 |
80.45 | 76.60 | 78.18 | 2,847,485 |
| 29 Nov 11 |
78.56990 +1.11 |
79.92 | 77.08 | 77.17 | 1,144,108 |
| 28 Nov 11 |
77.46260 +2.70 |
77.94 | 75.06 | 75.06 | 1,661,150 |
| 25 Nov 11 |
74.76658 -0.91 |
75.78 | 72.84 | 75.78 | 1,173,068 |
| 24 Nov 11 |
75.68130 +0.39 |
76.88 | 74.38 | 75.44 | 1,366,734 |
| 23 Nov 11 |
75.29615 -2.70 |
78.91 | 74.24 | 77.13 | 1,171,669 |
| 22 Nov 11 |
77.99218 +0.53 |
80.16 | 77.17 | 77.51 | 2,294,615 |
| 21 Nov 11 |
77.46260 -3.13 |
80.16 | 76.98 | 80.16 | 1,455,440 |
| 18 Nov 11 |
80.59192 -0.60 |
81.31 | 78.91 | 80.59 | 1,136,260 |
| 17 Nov 11 |
81.18890 -3.35 |
83.38 | 81.19 | 81.19 | 1,886,421 |
| 16 Nov 11 |
84.53968 -0.63 |
87.09 | 83.91 | 85.36 | 1,567,751 |
| 15 Nov 11 |
85.16553 -4.04 |
89.21 | 83.91 | 88.97 | 2,112,058 |
| 14 Nov 11 |
89.20958 +0.19 |
91.03 | 88.34 | 90.32 | 488,117 |
| 11 Nov 11 |
89.01700 -0.14 |
90.51 | 88.58 | 89.79 | 1,663,580 |
| 10 Nov 11 |
89.16143 -0.82 |
90.41 | 87.19 | 87.81 | 1,945,592 |
| 09 Nov 11 |
89.97987 +0.91 |
92.68 | 88.39 | 90.56 | 2,161,237 |
| 08 Nov 11 |
89.06515 -0.29 |
90.51 | 88.73 | 89.93 | 1,220,124 |
| 07 Nov 11 |
89.35401 -3.03 |
92.72 | 88.58 | 90.89 | 884,668 |
| 04 Nov 11 |
92.38703 -0.19 |
93.98 | 90.61 | 92.77 | 1,181,947 |
| 03 Nov 11 |
92.57961 +2.84 |
93.54 | 88.10 | 88.63 | 1,713,591 |
| 02 Nov 11 |
89.73915 +0.87 |
91.97 | 87.48 | 90.03 | 2,336,140 |
| 01 Nov 11 |
88.87257 -3.61 |
90.99 | 87.03 | 90.99 | 2,602,943 |
| 31 Oct 11 |
92.48332 -3.80 |
95.61 | 92.44 | 95.61 | 1,110,334 |
| 28 Oct 11 |
96.28664 +0.00 |
96.77 | 94.55 | 96.77 | 1,384,123 |
| 27 Oct 11 |
96.28664 +3.56 |
97.44 | 92.87 | 95.32 | 3,157,317 |
| 26 Oct 11 |
92.72404 -1.11 |
95.42 | 92.34 | 94.36 | 1,194,595 |
| 25 Oct 11 |
93.83133 -2.31 |
96.77 | 92.82 | 95.95 | 1,797,599 |
| 24 Oct 11 |
96.14221 +0.29 |
97.06 | 92.68 | 97.06 | 1,837,161 |
| 21 Oct 11 |
95.85336 +0.53 |
98.02 | 91.33 | 95.32 | 961,293 |
| 20 Oct 11 |
95.32378 -2.12 |
96.96 | 93.59 | 95.37 | 1,646,220 |
| 19 Oct 11 |
97.44208 +1.64 |
98.69 | 94.31 | 96.38 | 3,937,351 |
| 18 Oct 11 |
95.80521 +2.50 |
97.44 | 91.09 | 93.49 | 4,840,583 |
| 17 Oct 11 |
93.30176 +0.82 |
97.25 | 92.44 | 94.84 | 2,573,296 |
| 14 Oct 11 |
92.48332 -0.24 |
94.84 | 90.89 | 92.53 | 1,146,536 |
| 13 Oct 11 |
92.72404 -0.67 |
94.12 | 91.86 | 93.21 | 1,175,368 |
| 12 Oct 11 |
93.39805 +0.58 |
94.51 | 91.42 | 92.68 | 2,730,074 |
| 11 Oct 11 |
92.82033 +1.54 |
93.40 | 90.32 | 91.09 | 2,899,968 |
| 10 Oct 11 |
91.27974 +3.13 |
92.63 | 88.05 | 90.80 | 1,954,591 |
| 07 Oct 11 |
88.15043 -0.72 |
90.32 | 86.51 | 89.59 | 1,398,714 |
| 06 Oct 11 |
88.87257 +5.10 |
90.56 | 84.88 | 84.88 | 2,248,878 |
| 05 Oct 11 |
83.76938 +3.13 |
86.03 | 80.64 | 82.23 | 2,409,684 |
| 04 Oct 11 |
80.64007 -5.54 |
84.54 | 78.91 | 84.49 | 1,849,344 |
| 03 Oct 11 |
86.17654 -3.23 |
89.35 | 85.21 | 87.81 | 899,908 |
| 30 Sep 11 |
89.40215 -3.37 |
92.48 | 88.39 | 92.48 | 844,359 |
| 29 Sep 11 |
92.77218 -0.29 |
93.78 | 91.95 | 92.24 | 381,909 |
| 28 Sep 11 |
93.06104 +0.91 |
93.88 | 91.66 | 91.66 | 1,226,739 |
| 27 Sep 11 |
92.14632 +3.18 |
92.87 | 89.35 | 91.52 | 794,730 |
| 26 Sep 11 |
88.96886 +1.35 |
91.38 | 84.92 | 84.92 | 1,260,791 |
| 23 Sep 11 |
87.62085 -1.35 |
91.09 | 85.70 | 89.07 | 1,457,507 |
| 22 Sep 11 |
88.96886 -4.91 |
92.29 | 88.29 | 92.29 | 1,138,643 |
| 21 Sep 11 |
93.87948 -0.05 |
94.60 | 92.00 | 93.93 | 1,310,227 |
| 20 Sep 11 |
93.92763 +0.29 |
95.03 | 91.95 | 92.44 | 1,515,778 |
| 19 Sep 11 |
93.63876 -2.60 |
95.08 | 92.44 | 94.26 | 1,121,616 |
| 16 Sep 11 |
96.23849 -0.05 |
98.21 | 94.79 | 96.96 | 2,934,618 |
| 15 Sep 11 |
96.28664 +1.83 |
97.83 | 95.03 | 95.03 | 2,214,294 |
| 14 Sep 11 |
94.45720 +0.82 |
95.37 | 91.76 | 93.59 | 1,294,596 |
| 13 Sep 11 |
93.63876 +0.63 |
95.61 | 91.81 | 95.61 | 1,314,544 |
| 12 Sep 11 |
93.01289 -3.76 |
95.81 | 92.72 | 94.94 | 949,967 |
| 09 Sep 11 |
96.76807 -1.64 |
99.18 | 96.77 | 98.31 | 1,891,971 |
| 08 Sep 11 |
98.40495 -0.77 |
99.37 | 96.67 | 99.18 | 1,205,308 |
| 07 Sep 11 |
99.17525 +2.41 |
101.58 | 97.83 | 97.83 | 2,398,523 |
| 06 Sep 11 |
96.76807 +1.06 |
98.31 | 96.09 | 96.14 | 2,977,362 |
| 05 Sep 11 |
95.70892 -3.37 |
98.50 | 95.22 | 96.14 | 3,233,315 |
| 02 Sep 11 |
99.07896 -1.16 |
100.23 | 96.67 | 98.60 | 2,489,428 |
| 01 Sep 11 |
100.23440 +0.10 |
100.91 | 98.12 | 100.91 | 4,041,459 |
| 31 Aug 11 |
100.13811 +4.53 |
100.43 | 96.96 | 98.50 | 5,110,359 |
| 30 Aug 11 |
95.61264 +2.21 |
97.44 | 94.51 | 97.15 | 3,565,823 |
| 26 Aug 11 |
93.39805 -2.89 |
98.40 | 91.57 | 96.14 | 2,888,677 |
| 25 Aug 11 |
96.28664 -6.26 |
107.84 | 95.90 | 107.84 | 3,829,940 |
| 24 Aug 11 |
102.54527 +4.43 |
103.41 | 97.73 | 97.73 | 1,804,204 |
| 23 Aug 11 |
98.11609 -1.25 |
101.57 | 96.58 | 101.10 | 1,275,326 |
| 22 Aug 11 |
99.36781 +0.10 |
101.87 | 97.73 | 101.00 | 1,091,951 |
| 19 Aug 11 |
99.27153 -2.79 |
103.03 | 96.09 | 98.12 | 1,356,822 |
| 18 Aug 11 |
102.06384 -7.99 |
109.86 | 100.72 | 109.86 | 1,274,019 |
| 17 Aug 11 |
110.05564 +0.77 |
111.11 | 107.46 | 107.94 | 1,008,129 |
| 16 Aug 11 |
109.28534 -1.73 |
110.83 | 107.17 | 110.83 | 876,862 |
| 15 Aug 11 |
111.01850 +0.19 |
111.50 | 107.65 | 111.50 | 1,094,779 |
| 12 Aug 11 |
110.82593 +5.68 |
111.02 | 102.83 | 104.09 | 1,764,053 |
| 11 Aug 11 |
105.14501 +4.24 |
105.34 | 97.35 | 104.76 | 2,106,774 |
| 10 Aug 11 |
100.90841 -3.08 |
106.11 | 99.56 | 106.11 | 1,597,571 |
| 09 Aug 11 |
103.98958 +3.47 |
105.15 | 95.18 | 100.33 | 2,533,694 |
| 08 Aug 11 |
100.52325 -5.78 |
108.32 | 99.18 | 106.11 | 1,833,914 |
| 05 Aug 11 |
106.30045 +0.67 |
107.84 | 99.75 | 103.60 | 3,317,410 |
| 04 Aug 11 |
105.62645 -2.41 |
111.31 | 103.80 | 108.71 | 2,765,395 |
| 03 Aug 11 |
108.03362 -1.16 |
111.98 | 105.92 | 107.46 | 1,244,860 |
| 02 Aug 11 |
109.18906 -6.26 |
114.39 | 108.13 | 114.20 | 2,205,574 |
| 01 Aug 11 |
115.44769 -7.99 |
126.62 | 114.87 | 125.46 | 1,922,865 |
| 29 Jul 11 |
123.43948 -1.73 |
125.46 | 122.54 | 124.50 | 1,072,185 |
| 28 Jul 11 |
125.17264 -1.35 |
126.62 | 124.69 | 125.37 | 727,927 |
| 27 Jul 11 |
126.52065 -1.54 |
129.79 | 126.52 | 127.77 | 1,142,532 |
| 26 Jul 11 |
128.06123 +0.10 |
130.08 | 127.00 | 128.06 | 851,339 |
| 25 Jul 11 |
127.96494 -3.08 |
129.22 | 127.19 | 129.22 | 1,773,425 |
| 22 Jul 11 |
131.04613 +1.44 |
132.68 | 129.79 | 131.33 | 909,708 |
| 21 Jul 11 |
129.60182 +0.10 |
130.37 | 126.33 | 130.37 | 2,401,003 |
| 20 Jul 11 |
129.50554 +2.02 |
130.76 | 128.16 | 129.02 | 1,166,079 |
| 19 Jul 11 |
127.48351 +0.29 |
129.22 | 127.00 | 127.39 | 783,888 |
| 18 Jul 11 |
127.19466 -4.24 |
131.72 | 126.81 | 130.47 | 1,247,956 |
| 15 Jul 11 |
131.43127 +1.06 |
132.59 | 129.89 | 130.47 | 1,148,102 |
| 14 Jul 11 |
130.37212 +0.48 |
132.20 | 128.93 | 128.93 | 1,212,767 |
| 13 Jul 11 |
129.89067 -1.54 |
131.82 | 129.12 | 131.14 | 1,533,109 |
| 12 Jul 11 |
131.43127 -2.02 |
134.03 | 129.79 | 131.91 | 1,370,595 |
| 11 Jul 11 |
133.45329 -3.47 |
136.53 | 131.24 | 134.71 | 826,430 |
| 08 Jul 11 |
136.91960 -2.89 |
143.47 | 135.76 | 141.16 | 1,775,695 |
| 07 Jul 11 |
139.80821 +2.41 |
139.82 | 136.05 | 138.17 | 1,174,237 |
| 06 Jul 11 |
137.40103 -0.29 |
139.04 | 135.96 | 137.21 | 1,344,680 |
| 05 Jul 11 |
137.68990 +1.06 |
138.75 | 135.96 | 135.96 | 646,508 |
| 04 Jul 11 |
136.63074 +0.10 |
136.92 | 134.90 | 136.25 | 997,003 |
| 01 Jul 11 |
136.53447 +5.10 |
136.73 | 131.14 | 131.62 | 2,989,670 |
| 30 Jun 11 |
131.43127 +3.37 |
131.53 | 127.68 | 128.83 | 5,917,946 |
| 29 Jun 11 |
128.06123 +0.00 |
128.83 | 127.39 | 127.87 | 3,768,674 |
| 28 Jun 11 |
128.06123 +0.00 |
129.22 | 127.58 | 128.54 | 1,937,356 |
| 27 Jun 11 |
128.06123 +0.00 |
129.22 | 127.29 | 128.16 | 4,737,025 |
| 24 Jun 11 |
128.06123 +0.00 |
131.33 | 126.81 | 130.85 | 3,282,164 |
| 23 Jun 11 |
128.06123 -4.33 |
131.82 | 127.77 | 131.82 | 3,305,816 |
| 22 Jun 11 |
132.39413 -0.96 |
134.03 | 132.30 | 132.97 | 1,754,381 |
| 21 Jun 11 |
133.35701 +0.29 |
134.22 | 132.30 | 133.07 | 2,869,685 |
| 20 Jun 11 |
133.06815 -2.98 |
135.76 | 132.49 | 135.76 | 1,561,016 |
| 17 Jun 11 |
136.05302 +2.21 |
137.40 | 132.88 | 132.88 | 2,770,055 |
| 16 Jun 11 |
133.83844 -4.53 |
138.94 | 133.65 | 137.69 | 4,883,093 |
| 15 Jun 11 |
138.36391 -0.48 |
139.81 | 137.69 | 138.27 | 1,057,214 |
| 14 Jun 11 |
138.84534 +1.35 |
140.39 | 137.79 | 138.56 | 726,482 |
| 13 Jun 11 |
137.49733 -0.96 |
138.79 | 137.02 | 138.17 | 423,398 |
| 10 Jun 11 |
138.46021 -0.87 |
139.81 | 137.69 | 139.33 | 1,025,621 |
| 09 Jun 11 |
139.32677 -0.19 |
140.39 | 138.94 | 139.52 | 915,292 |
| 08 Jun 11 |
139.51935 -2.31 |
142.02 | 139.33 | 142.02 | 6,269,073 |
| 07 Jun 11 |
141.83023 -0.87 |
143.56 | 141.83 | 142.12 | 3,204,468 |
| 06 Jun 11 |
142.69681 -0.10 |
142.79 | 138.48 | 141.16 | 1,358,104 |
| 03 Jun 11 |
142.79309 -0.87 |
145.49 | 141.25 | 143.08 | 462,719 |
| 02 Jun 11 |
143.65967 -0.10 |
144.91 | 140.58 | 142.41 | 635,149 |
| 01 Jun 11 |
143.75597 -2.79 |
147.51 | 143.08 | 147.51 | 5,476,823 |
| 31 May 11 |
146.54826 +1.54 |
147.41 | 145.20 | 145.68 | 1,290,648 |
| 27 May 11 |
145.00769 +2.41 |
146.07 | 142.70 | 144.33 | 1,715,783 |
| 26 May 11 |
142.60052 -3.27 |
143.56 | 138.94 | 143.56 | 2,689,023 |
| 25 May 11 |
145.87427 +1.54 |
145.97 | 143.83 | 144.53 | 3,530,180 |
| 24 May 11 |
144.33368 +0.87 |
145.49 | 143.85 | 143.85 | 2,706,752 |
| 23 May 11 |
143.46710 -3.85 |
146.36 | 142.89 | 146.07 | 1,993,361 |
| 20 May 11 |
147.31857 -0.48 |
148.47 | 146.12 | 147.61 | 1,741,075 |
| 19 May 11 |
147.80000 +1.25 |
148.67 | 144.04 | 146.55 | 1,157,792 |
| 18 May 11 |
146.54826 -0.29 |
149.05 | 145.87 | 148.38 | 1,170,293 |
| 17 May 11 |
146.83713 +3.76 |
148.47 | 142.50 | 142.50 | 2,071,853 |
| 16 May 11 |
143.08195 +0.00 |
143.18 | 141.25 | 142.02 | 1,906,994 |
| 13 May 11 |
143.08195 +2.70 |
144.14 | 141.16 | 141.25 | 1,452,380 |
| 12 May 11 |
140.38593 -0.29 |
141.06 | 138.36 | 139.62 | 726,673 |
| 11 May 11 |
140.67479 +0.58 |
146.26 | 136.73 | 144.33 | 1,178,538 |
| 10 May 11 |
140.09706 +1.25 |
140.10 | 136.53 | 139.62 | 2,793,867 |
| 09 May 11 |
138.84534 -2.89 |
142.22 | 138.36 | 141.73 | 1,387,078 |
| 06 May 11 |
141.73393 +2.89 |
142.12 | 137.02 | 138.46 | 890,417 |
| 05 May 11 |
138.84534 -1.35 |
141.35 | 138.36 | 140.87 | 1,133,317 |
| 04 May 11 |
140.19336 +4.43 |
142.89 | 136.15 | 136.15 | 3,305,898 |
| 03 May 11 |
135.76418 +1.16 |
137.02 | 133.74 | 135.28 | 2,503,462 |
| 28 Apr 11 |
134.60873 +0.58 |
135.38 | 132.39 | 134.99 | 1,010,613 |
| 27 Apr 11 |
134.03101 -2.12 |
136.92 | 133.26 | 136.44 | 760,069 |
| 26 Apr 11 |
136.14931 +0.00 |
139.42 | 133.93 | 134.13 | 562,761 |
| 21 Apr 11 |
136.14931 +2.31 |
136.34 | 134.22 | 134.90 | 754,007 |
| 20 Apr 11 |
133.83844 +2.21 |
135.19 | 132.39 | 133.16 | 918,097 |
| 19 Apr 11 |
131.62384 +3.08 |
133.45 | 128.35 | 128.35 | 1,054,094 |
| 18 Apr 11 |
128.54266 -3.27 |
132.30 | 128.06 | 132.30 | 669,712 |
| 15 Apr 11 |
131.81641 +0.10 |
133.45 | 130.56 | 132.30 | 1,030,643 |
| 14 Apr 11 |
131.72014 -3.56 |
135.09 | 131.53 | 134.90 | 1,833,896 |
| 13 Apr 11 |
135.28273 +0.10 |
137.11 | 134.03 | 135.86 | 713,318 |
| 12 Apr 11 |
135.18645 -1.93 |
135.96 | 133.55 | 135.96 | 1,198,230 |
| 11 Apr 11 |
137.11218 -1.06 |
139.90 | 137.02 | 137.40 | 863,718 |
| 08 Apr 11 |
138.17134 +0.29 |
139.62 | 137.88 | 138.94 | 707,592 |
| 07 Apr 11 |
137.88248 -1.64 |
139.62 | 136.92 | 138.75 | 1,450,144 |
| 06 Apr 11 |
139.51935 -0.58 |
141.16 | 138.27 | 140.00 | 1,986,960 |
| 05 Apr 11 |
140.09706 +2.21 |
141.25 | 137.69 | 137.69 | 1,541,751 |
| 04 Apr 11 |
137.88248 -0.29 |
140.67 | 135.76 | 137.59 | 1,445,968 |
| 01 Apr 11 |
138.17134 +3.85 |
138.27 | 133.93 | 135.67 | 2,279,922 |
| 31 Mar 11 |
134.31987 -0.77 |
135.28 | 130.18 | 134.61 | 1,888,129 |
| 30 Mar 11 |
135.09016 +0.29 |
136.44 | 133.36 | 136.44 | 1,250,844 |
| 29 Mar 11 |
134.80130 +0.19 |
136.25 | 132.01 | 134.61 | 2,041,539 |
| 28 Mar 11 |
134.60873 -0.58 |
137.59 | 134.22 | 135.96 | 611,830 |
| 25 Mar 11 |
135.18645 -2.70 |
139.33 | 134.51 | 138.65 | 792,157 |
| 24 Mar 11 |
137.88248 +11.55 |
138.08 | 126.14 | 126.91 | 4,221,835 |
| 23 Mar 11 |
126.32807 -1.83 |
129.12 | 124.69 | 128.25 | 1,587,273 |
| 22 Mar 11 |
128.15753 -1.06 |
131.43 | 127.29 | 130.76 | 1,352,869 |
| 21 Mar 11 |
129.21667 +2.41 |
129.31 | 127.19 | 128.93 | 2,450,718 |
| 18 Mar 11 |
126.80951 +1.16 |
129.60 | 125.85 | 129.60 | 3,010,587 |
| 17 Mar 11 |
125.65407 +9.05 |
128.35 | 116.60 | 117.85 | 5,396,705 |
| 16 Mar 11 |
116.60313 -3.85 |
121.32 | 116.51 | 120.17 | 1,192,359 |
| 15 Mar 11 |
120.45459 -1.44 |
120.84 | 117.47 | 118.43 | 1,255,056 |
| 14 Mar 11 |
121.89889 +0.39 |
124.50 | 121.71 | 122.00 | 1,297,017 |
| 11 Mar 11 |
121.51374 -1.44 |
123.25 | 120.36 | 121.13 | 930,043 |
| 10 Mar 11 |
122.95804 -1.54 |
125.27 | 120.55 | 122.57 | 1,317,457 |
| 09 Mar 11 |
124.49863 +2.41 |
124.98 | 121.61 | 122.77 | 1,585,563 |
| 08 Mar 11 |
122.09147 -1.44 |
125.17 | 120.84 | 122.86 | 928,603 |
| 07 Mar 11 |
123.53577 -1.16 |
124.88 | 122.57 | 123.34 | 1,087,498 |
| 04 Mar 11 |
124.69121 -0.29 |
126.62 | 124.02 | 125.94 | 993,686 |
| 03 Mar 11 |
124.98006 +0.77 |
127.10 | 124.21 | 125.17 | 1,684,029 |
| 02 Mar 11 |
124.20977 +0.77 |
124.21 | 120.94 | 122.09 | 987,117 |
| 01 Mar 11 |
123.43948 -1.44 |
126.14 | 123.05 | 124.69 | 1,275,323 |
| 28 Feb 11 |
124.88377 -0.10 |
127.39 | 123.63 | 123.63 | 1,899,059 |
| 25 Feb 11 |
124.98006 +5.10 |
125.65 | 118.43 | 121.80 | 853,646 |
| 24 Feb 11 |
119.87687 -1.16 |
121.80 | 119.30 | 121.80 | 1,114,548 |
| 23 Feb 11 |
121.03231 -4.24 |
126.42 | 121.03 | 126.42 | 1,838,931 |
| 22 Feb 11 |
125.26893 -1.54 |
126.04 | 124.11 | 125.37 | 1,004,749 |
| 21 Feb 11 |
126.80951 -0.67 |
128.35 | 124.98 | 125.94 | 1,804,624 |
| 18 Feb 11 |
127.48351 +3.18 |
127.87 | 123.63 | 123.63 | 1,978,475 |
| 17 Feb 11 |
124.30606 -4.33 |
129.31 | 122.77 | 127.96 | 4,584,867 |
| 16 Feb 11 |
128.63896 +0.29 |
130.95 | 127.48 | 130.08 | 12,688,352 |
| 15 Feb 11 |
128.35010 -2.50 |
132.68 | 128.35 | 131.62 | 982,989 |
| 14 Feb 11 |
130.85355 -1.06 |
133.84 | 129.22 | 133.84 | 1,253,628 |
| 11 Feb 11 |
131.91270 -1.93 |
133.84 | 131.53 | 133.07 | 1,365,543 |
| 10 Feb 11 |
133.83844 -0.87 |
134.80 | 131.82 | 134.80 | 805,796 |
| 09 Feb 11 |
134.70502 -0.29 |
134.80 | 133.16 | 134.13 | 2,093,882 |
| 08 Feb 11 |
134.99387 +0.19 |
135.76 | 133.16 | 133.36 | 762,965 |
| 07 Feb 11 |
134.80130 +4.43 |
134.80 | 129.99 | 131.53 | 2,788,403 |
| 04 Feb 11 |
130.37212 -0.19 |
131.33 | 130.08 | 131.33 | 3,105,614 |
| 03 Feb 11 |
130.56470 -3.76 |
134.61 | 129.89 | 133.84 | 2,995,016 |
| 02 Feb 11 |
134.31987 -1.06 |
136.73 | 133.16 | 136.53 | 2,266,480 |
| 01 Feb 11 |
135.37903 -5.01 |
140.58 | 134.99 | 140.58 | 1,691,782 |
| 31 Jan 11 |
140.38593 +1.93 |
140.39 | 135.38 | 138.85 | 1,429,112 |
| 28 Jan 11 |
138.46021 -1.73 |
140.58 | 137.69 | 140.58 | 1,170,831 |
| 27 Jan 11 |
140.19336 -0.39 |
142.60 | 139.62 | 139.62 | 1,200,869 |
| 26 Jan 11 |
140.57851 +4.81 |
140.67 | 135.28 | 137.30 | 1,229,761 |
| 25 Jan 11 |
135.76418 -3.95 |
137.88 | 133.84 | 135.96 | 2,015,158 |
| 24 Jan 11 |
139.71193 +2.02 |
140.58 | 138.94 | 139.62 | 3,412,766 |
| 21 Jan 11 |
137.68990 -0.48 |
138.36 | 136.82 | 137.98 | 1,584,808 |
| 20 Jan 11 |
138.17134 -3.37 |
142.41 | 138.17 | 141.54 | 1,936,919 |
| 19 Jan 11 |
141.54137 -5.97 |
150.30 | 141.54 | 148.28 | 2,297,948 |
| 18 Jan 11 |
147.51114 +3.47 |
149.44 | 143.56 | 143.56 | 2,648,103 |
| 17 Jan 11 |
144.04483 +0.48 |
145.01 | 141.64 | 143.08 | 1,789,401 |
| 14 Jan 11 |
143.56339 -0.39 |
146.93 | 141.73 | 142.02 | 2,960,891 |
| 13 Jan 11 |
143.94853 +12.81 |
143.95 | 129.02 | 129.02 | 12,253,862 |
| 12 Jan 11 |
131.14241 +0.10 |
132.88 | 129.79 | 131.72 | 6,020,834 |
| 11 Jan 11 |
131.04613 +6.55 |
131.43 | 125.08 | 125.27 | 2,319,398 |
| 10 Jan 11 |
124.49863 -3.56 |
126.81 | 124.50 | 126.52 | 1,258,956 |
| 07 Jan 11 |
128.06123 +0.19 |
129.31 | 125.94 | 126.91 | 1,324,116 |
| 06 Jan 11 |
127.86867 -1.06 |
129.89 | 127.29 | 127.58 | 1,056,807 |
| 05 Jan 11 |
128.92781 +1.16 |
129.51 | 126.62 | 126.62 | 1,447,103 |
| 04 Jan 11 |
127.77238 +3.85 |
128.93 | 123.63 | 123.63 | 1,321,433 |
| 31 Dec 10 |
123.92091 +1.25 |
124.40 | 122.77 | 123.15 | 211,634 |
| 30 Dec 10 |
122.66919 -0.58 |
127.10 | 122.00 | 124.79 | 1,536,856 |
| 29 Dec 10 |
123.24690 +6.74 |
124.21 | 115.16 | 115.16 | 5,502,626 |
| 24 Dec 10 |
116.50684 -1.54 |
116.60 | 114.87 | 114.87 | 119,602 |
| 23 Dec 10 |
118.04742 -0.19 |
118.43 | 115.64 | 117.85 | 759,666 |
| 22 Dec 10 |
118.24001 +0.19 |
118.43 | 116.31 | 118.14 | 1,332,484 |
| 21 Dec 10 |
118.04742 -0.39 |
118.43 | 115.54 | 116.22 | 1,513,585 |
| 20 Dec 10 |
118.43257 +0.29 |
118.43 | 116.99 | 117.18 | 1,469,536 |
| 17 Dec 10 |
118.14371 +0.67 |
118.14 | 116.51 | 117.08 | 1,878,997 |
| 16 Dec 10 |
117.46970 +0.96 |
117.95 | 115.64 | 115.64 | 1,659,419 |
| 15 Dec 10 |
116.50684 -1.06 |
117.57 | 111.60 | 117.57 | 1,317,103 |
| 14 Dec 10 |
117.56599 +1.25 |
117.95 | 115.16 | 117.28 | 744,630 |
| 13 Dec 10 |
116.31427 -0.29 |
118.34 | 115.26 | 116.41 | 1,218,884 |
| 10 Dec 10 |
116.60313 -1.16 |
117.85 | 116.03 | 117.47 | 801,507 |
| 09 Dec 10 |
117.75857 -0.67 |
119.49 | 116.89 | 117.95 | 5,213,881 |
| 08 Dec 10 |
118.43257 +1.64 |
118.82 | 115.35 | 116.99 | 1,761,891 |
| 07 Dec 10 |
116.79570 +4.24 |
118.43 | 113.71 | 114.00 | 1,895,877 |
| 06 Dec 10 |
112.55909 +1.25 |
113.33 | 111.11 | 112.37 | 1,048,959 |
| 03 Dec 10 |
111.30736 -0.48 |
113.23 | 110.06 | 112.66 | 976,568 |
| 02 Dec 10 |
111.78880 +2.41 |
112.85 | 109.19 | 110.92 | 2,273,308 |
| 01 Dec 10 |
109.38163 +2.41 |
110.44 | 106.40 | 109.38 | 1,564,039 |
| 30 Nov 10 |
106.97446 -2.21 |
110.34 | 106.69 | 108.80 | 1,965,233 |
| 29 Nov 10 |
109.18906 -1.64 |
112.46 | 109.09 | 112.46 | 1,391,628 |
| 26 Nov 10 |
110.82593 -2.12 |
111.98 | 108.80 | 108.80 | 2,576,208 |
| 25 Nov 10 |
112.94424 +0.96 |
113.04 | 111.11 | 111.40 | 666,381 |
| 24 Nov 10 |
111.98137 +0.67 |
112.56 | 110.34 | 111.31 | 1,441,385 |
| 23 Nov 10 |
111.30736 -2.12 |
113.71 | 108.52 | 110.25 | 1,724,888 |
| 22 Nov 10 |
113.42567 -3.56 |
117.28 | 112.66 | 117.28 | 2,038,490 |
| 19 Nov 10 |
116.98827 +2.12 |
118.34 | 113.33 | 113.62 | 2,978,497 |
| 18 Nov 10 |
114.86997 +6.16 |
115.35 | 109.29 | 110.44 | 5,772,215 |
| 17 Nov 10 |
108.70763 -4.91 |
114.10 | 108.42 | 112.27 | 3,695,211 |
| 16 Nov 10 |
113.61824 -2.41 |
116.41 | 113.33 | 114.29 | 2,035,729 |
| 15 Nov 10 |
116.02541 +0.00 |
117.08 | 114.00 | 114.00 | 2,161,913 |
| 12 Nov 10 |
116.02541 +2.41 |
117.37 | 110.83 | 110.83 | 5,367,549 |
| 11 Nov 10 |
113.61824 +4.72 |
114.97 | 108.80 | 109.00 | 3,141,419 |
| 10 Nov 10 |
108.90019 -1.25 |
110.73 | 108.42 | 110.25 | 1,187,591 |
| 09 Nov 10 |
110.15192 +2.60 |
110.34 | 107.36 | 107.84 | 9,531,973 |
| 08 Nov 10 |
107.55218 +0.29 |
107.65 | 105.92 | 107.46 | 5,281,281 |
| 05 Nov 10 |
107.26332 -0.58 |
109.09 | 107.17 | 108.52 | 1,109,292 |
| 04 Nov 10 |
107.84104 +2.89 |
107.84 | 105.72 | 107.17 | 8,016,315 |
| 03 Nov 10 |
104.95245 +0.10 |
105.92 | 103.80 | 105.72 | 1,991,350 |
| 02 Nov 10 |
104.85616 -3.47 |
108.71 | 104.47 | 107.36 | 3,133,263 |
| 01 Nov 10 |
108.32247 -0.96 |
110.54 | 107.84 | 109.57 | 1,410,171 |
| 29 Oct 10 |
109.28534 -0.48 |
109.86 | 107.84 | 108.90 | 1,558,166 |
| 28 Oct 10 |
109.76678 -1.06 |
111.98 | 109.09 | 110.83 | 1,569,765 |
| 27 Oct 10 |
110.82593 -2.41 |
113.62 | 110.54 | 111.79 | 1,512,608 |
| 26 Oct 10 |
113.23309 +3.18 |
114.00 | 109.38 | 109.38 | 4,288,484 |
| 25 Oct 10 |
110.05564 +2.79 |
110.25 | 107.07 | 107.74 | 986,707 |
| 22 Oct 10 |
107.26332 -1.16 |
109.77 | 106.88 | 107.55 | 793,818 |
| 21 Oct 10 |
108.41876 +1.44 |
109.00 | 106.11 | 107.36 | 1,131,265 |
| 20 Oct 10 |
106.97446 +0.19 |
107.55 | 105.15 | 105.53 | 932,614 |
| 19 Oct 10 |
106.78189 -0.29 |
108.32 | 106.20 | 107.55 | 1,506,483 |
| 18 Oct 10 |
107.07075 +0.58 |
107.55 | 105.43 | 105.43 | 1,073,291 |
| 15 Oct 10 |
106.49303 -1.73 |
109.19 | 106.01 | 108.03 | 3,016,660 |
| 14 Oct 10 |
108.22619 +4.72 |
110.15 | 105.72 | 107.26 | 3,513,564 |
| 13 Oct 10 |
103.50814 +3.66 |
104.28 | 99.75 | 99.75 | 1,989,866 |
| 12 Oct 10 |
99.84925 +0.19 |
100.91 | 98.50 | 98.50 | 1,630,147 |
| 11 Oct 10 |
99.65668 +0.39 |
100.91 | 98.69 | 98.69 | 1,588,435 |
| 08 Oct 10 |
99.27153 +1.06 |
99.56 | 96.77 | 97.44 | 3,158,064 |
| 07 Oct 10 |
98.21238 -1.35 |
100.23 | 98.21 | 99.18 | 1,508,023 |
| 06 Oct 10 |
99.56039 +3.42 |
100.62 | 97.25 | 97.25 | 3,512,532 |
| 05 Oct 10 |
96.14221 +2.55 |
99.56 | 93.40 | 93.40 | 4,413,704 |
| 04 Oct 10 |
93.59061 -0.96 |
95.95 | 92.82 | 93.59 | 1,567,656 |
| 01 Oct 10 |
94.55348 +2.12 |
94.99 | 92.68 | 93.35 | 2,857,528 |
| 30 Sep 10 |
92.43518 -1.73 |
93.98 | 92.44 | 92.68 | 1,754,304 |
| 29 Sep 10 |
94.16834 +0.05 |
95.42 | 92.53 | 93.98 | 1,280,577 |
| 28 Sep 10 |
94.12019 +0.58 |
94.60 | 92.87 | 92.87 | 1,251,373 |
| 27 Sep 10 |
93.54247 -1.30 |
96.48 | 93.11 | 94.60 | 2,159,810 |
| 24 Sep 10 |
94.84235 +0.34 |
95.32 | 93.35 | 93.35 | 2,219,832 |
| 23 Sep 10 |
94.50534 -0.14 |
96.58 | 93.64 | 95.13 | 1,731,282 |
| 22 Sep 10 |
94.64977 -0.91 |
96.19 | 94.36 | 96.19 | 1,432,746 |
| 21 Sep 10 |
95.56449 +0.53 |
96.14 | 93.88 | 94.07 | 2,846,390 |
| 20 Sep 10 |
95.03491 +1.16 |
96.29 | 93.49 | 96.29 | 1,242,442 |
| 17 Sep 10 |
93.87948 +0.58 |
95.08 | 93.49 | 94.02 | 2,884,828 |
| 16 Sep 10 |
93.30176 -1.20 |
95.18 | 91.95 | 95.18 | 2,214,090 |
| 15 Sep 10 |
94.50534 -0.34 |
96.24 | 94.31 | 96.24 | 1,841,456 |
| 14 Sep 10 |
94.84235 -0.48 |
95.95 | 94.02 | 95.95 | 3,417,529 |
| 13 Sep 10 |
95.32378 +0.00 |
97.35 | 94.79 | 97.35 | 2,545,791 |
| 10 Sep 10 |
95.32378 -0.48 |
96.24 | 94.17 | 94.41 | 2,171,438 |
| 09 Sep 10 |
95.80521 +0.39 |
96.77 | 93.30 | 94.36 | 1,811,794 |
| 08 Sep 10 |
95.42007 -0.43 |
95.85 | 92.77 | 94.55 | 2,018,060 |
| 07 Sep 10 |
95.85336 -0.82 |
96.86 | 94.36 | 96.86 | 1,121,000 |
| 06 Sep 10 |
96.67179 -0.48 |
100.81 | 96.48 | 96.86 | 881,540 |
| 03 Sep 10 |
97.15323 +0.39 |
98.40 | 95.32 | 96.48 | 1,870,452 |
| 02 Sep 10 |
96.76807 +1.11 |
98.60 | 94.89 | 94.89 | 1,718,917 |
| 01 Sep 10 |
95.66078 +5.97 |
95.76 | 89.31 | 89.31 | 3,959,038 |
| 31 Aug 10 |
89.69101 -0.63 |
89.93 | 87.77 | 87.77 | 3,940,889 |
| 27 Aug 10 |
90.31687 +1.01 |
90.94 | 88.54 | 89.40 | 5,217,490 |
| 26 Aug 10 |
89.30586 -0.24 |
91.09 | 88.73 | 89.74 | 6,105,102 |
| 25 Aug 10 |
89.54658 +2.21 |
91.14 | 86.22 | 86.22 | 5,110,794 |
| 24 Aug 10 |
87.33199 -2.79 |
90.51 | 86.90 | 90.17 | 3,483,749 |
| 23 Aug 10 |
90.12430 +0.96 |
91.86 | 89.40 | 89.55 | 3,344,688 |
| 20 Aug 10 |
89.16143 -1.54 |
90.41 | 88.58 | 90.17 | 2,295,020 |
| 19 Aug 10 |
90.70202 -1.06 |
94.26 | 90.70 | 93.16 | 2,545,801 |
| 18 Aug 10 |
91.76118 +0.14 |
92.63 | 91.09 | 92.00 | 1,587,037 |
| 17 Aug 10 |
91.61674 +1.40 |
91.95 | 89.84 | 89.84 | 3,737,857 |
| 16 Aug 10 |
90.22058 -0.87 |
91.47 | 88.44 | 90.80 | 4,305,770 |
| 13 Aug 10 |
91.08717 -3.18 |
95.90 | 89.88 | 93.54 | 3,020,040 |
| 12 Aug 10 |
94.26463 -2.41 |
97.83 | 92.10 | 96.38 | 3,952,104 |
| 11 Aug 10 |
96.67179 -2.60 |
99.56 | 96.67 | 98.21 | 4,135,772 |
| 10 Aug 10 |
99.27153 -0.77 |
101.10 | 97.73 | 98.31 | 2,086,647 |
| 09 Aug 10 |
100.04182 +4.72 |
100.43 | 98.21 | 100.33 | 2,085,783 |
| 06 Aug 10 |
95.32378 -3.56 |
100.33 | 95.32 | 99.46 | 1,913,886 |
| 05 Aug 10 |
98.88638 +0.29 |
100.52 | 98.50 | 99.18 | 883,800 |
| 04 Aug 10 |
98.59753 -1.16 |
99.85 | 97.73 | 98.60 | 2,004,246 |
| 03 Aug 10 |
99.75296 +0.39 |
101.97 | 98.89 | 100.23 | 1,520,049 |
| 02 Aug 10 |
99.36781 +1.93 |
100.81 | 98.21 | 99.27 | 1,018,167 |
| 30 Jul 10 |
97.44208 -0.87 |
99.56 | 96.24 | 99.46 | 1,512,862 |
| 29 Jul 10 |
98.30866 -0.87 |
101.49 | 98.31 | 100.81 | 2,523,232 |
| 28 Jul 10 |
99.17525 -2.02 |
102.26 | 98.40 | 102.26 | 3,979,805 |
| 27 Jul 10 |
101.19726 +0.58 |
102.26 | 100.62 | 102.16 | 1,817,096 |
| 26 Jul 10 |
100.61954 +0.39 |
101.97 | 99.75 | 101.97 | 2,672,569 |
| 23 Jul 10 |
100.23440 +2.02 |
100.91 | 97.44 | 97.44 | 2,856,329 |
| 22 Jul 10 |
98.21238 +1.93 |
98.31 | 95.47 | 95.47 | 1,591,775 |
| 21 Jul 10 |
96.28664 +0.96 |
97.06 | 95.13 | 95.37 | 2,904,319 |
| 20 Jul 10 |
95.32378 -0.96 |
97.44 | 94.26 | 96.38 | 3,575,534 |
| 19 Jul 10 |
96.28664 -0.58 |
97.73 | 95.56 | 96.24 | 2,825,974 |
| 16 Jul 10 |
96.86436 -1.44 |
99.27 | 96.09 | 98.89 | 4,247,797 |
| 15 Jul 10 |
98.30866 -1.06 |
100.62 | 96.96 | 99.75 | 2,628,451 |
| 14 Jul 10 |
99.36781 -2.98 |
104.76 | 98.69 | 103.03 | 2,526,196 |
| 13 Jul 10 |
102.35271 +2.70 |
103.12 | 97.44 | 100.23 | 4,379,557 |
| 12 Jul 10 |
99.65668 -3.27 |
103.60 | 99.18 | 103.60 | 2,867,893 |
| 09 Jul 10 |
102.93043 +2.31 |
104.37 | 101.39 | 101.68 | 8,623,520 |
| 08 Jul 10 |
100.61954 +4.33 |
101.00 | 96.19 | 97.63 | 4,791,152 |
| 07 Jul 10 |
96.28664 -3.18 |
97.83 | 95.52 | 97.83 | 3,812,921 |
| 06 Jul 10 |
99.46410 +3.37 |
100.33 | 96.58 | 96.58 | 2,306,664 |
| 05 Jul 10 |
96.09407 -0.48 |
96.86 | 95.32 | 96.86 | 1,628,917 |
| 02 Jul 10 |
96.57551 +1.44 |
97.15 | 95.18 | 96.58 | 2,378,438 |
| 01 Jul 10 |
95.13121 -2.79 |
97.63 | 93.30 | 96.38 | 2,670,939 |
| 30 Jun 10 |
97.92352 -1.73 |
100.23 | 97.35 | 99.18 | 2,235,593 |
| 29 Jun 10 |
99.65668 -7.03 |
104.86 | 99.46 | 104.37 | 4,194,453 |
| 28 Jun 10 |
106.68561 +0.67 |
106.78 | 105.15 | 105.43 | 2,229,390 |
| 25 Jun 10 |
106.01160 -1.06 |
107.55 | 105.92 | 106.59 | 3,157,163 |
| 24 Jun 10 |
107.07075 +0.96 |
107.55 | 105.43 | 105.63 | 2,664,947 |
| 23 Jun 10 |
106.10788 -3.47 |
108.32 | 105.43 | 107.55 | 2,553,610 |
| 22 Jun 10 |
109.57420 +1.73 |
109.67 | 104.28 | 106.59 | 2,984,536 |
| 21 Jun 10 |
107.84104 -1.93 |
111.21 | 107.84 | 110.34 | 2,451,689 |
| 18 Jun 10 |
109.76678 +2.50 |
110.25 | 106.59 | 106.59 | 3,507,476 |
| 17 Jun 10 |
107.26332 +2.21 |
107.65 | 105.24 | 105.63 | 1,741,843 |
| 16 Jun 10 |
105.04873 -3.18 |
109.19 | 104.57 | 108.80 | 2,807,169 |
| 15 Jun 10 |
108.22619 +2.21 |
108.71 | 104.95 | 106.01 | 1,598,278 |
| 14 Jun 10 |
106.01160 +0.96 |
107.46 | 104.95 | 107.46 | 2,361,134 |
| 11 Jun 10 |
105.04873 +0.10 |
108.42 | 103.80 | 106.30 | 4,247,598 |
| 10 Jun 10 |
104.95245 +0.10 |
105.15 | 101.29 | 102.06 | 5,879,118 |
| 09 Jun 10 |
104.85616 -0.48 |
106.88 | 103.89 | 104.66 | 3,463,460 |
| 08 Jun 10 |
105.33759 -0.58 |
111.89 | 103.89 | 108.61 | 6,688,514 |
| 07 Jun 10 |
105.91531 -0.87 |
106.78 | 103.80 | 106.78 | 2,033,019 |
| 04 Jun 10 |
106.78189 -6.74 |
114.20 | 105.43 | 114.20 | 4,697,357 |
| 03 Jun 10 |
113.52196 +1.54 |
116.41 | 113.04 | 113.62 | 2,527,069 |
| 02 Jun 10 |
111.98137 -2.21 |
112.56 | 109.57 | 112.37 | 3,545,718 |
| 01 Jun 10 |
114.19596 +0.00 |
114.20 | 109.57 | 113.14 | 4,279,660 |
| 28 May 10 |
114.19596 +3.95 |
114.87 | 111.98 | 112.17 | 6,629,401 |
| 27 May 10 |
110.24821 +3.56 |
110.54 | 106.59 | 106.97 | 1,897,250 |
| 26 May 10 |
106.68561 +1.93 |
108.32 | 105.53 | 105.63 | 2,663,678 |
| 25 May 10 |
104.75987 -2.60 |
105.34 | 103.03 | 103.03 | 7,380,871 |
| 24 May 10 |
107.35961 +2.79 |
107.84 | 104.47 | 104.57 | 5,511,344 |
| 21 May 10 |
104.56729 +2.98 |
105.15 | 98.98 | 101.10 | 12,403,531 |
| 20 May 10 |
101.58241 -5.39 |
108.52 | 101.00 | 106.49 | 3,708,332 |
| 19 May 10 |
106.97446 -6.84 |
111.69 | 106.78 | 110.92 | 4,197,926 |
| 18 May 10 |
113.81081 +1.73 |
115.35 | 111.89 | 113.14 | 3,101,851 |
| 17 May 10 |
112.07765 -5.49 |
117.76 | 110.83 | 116.03 | 3,282,842 |
| 14 May 10 |
117.56599 -5.30 |
124.88 | 116.60 | 122.77 | 4,278,036 |
| 13 May 10 |
122.86176 +5.01 |
124.50 | 117.95 | 117.95 | 4,890,135 |
| 12 May 10 |
117.85485 +2.41 |
120.84 | 114.68 | 114.68 | 5,284,606 |
| 11 May 10 |
115.44769 -1.35 |
117.28 | 112.27 | 115.74 | 1,614,062 |
| 10 May 10 |
116.79570 +9.24 |
117.18 | 110.44 | 110.44 | 4,549,329 |
| 07 May 10 |
107.55218 -6.35 |
114.10 | 106.11 | 110.83 | 3,533,602 |
| 06 May 10 |
113.90710 -1.44 |
116.41 | 112.85 | 114.10 | 4,567,813 |
| 05 May 10 |
115.35140 -4.53 |
119.78 | 114.39 | 119.30 | 3,197,790 |
| 04 May 10 |
119.87687 -7.13 |
126.81 | 119.40 | 124.21 | 5,316,080 |
| 30 Apr 10 |
127.00208 +3.76 |
127.00 | 122.57 | 122.57 | 6,914,045 |
| 29 Apr 10 |
123.24690 +1.93 |
124.02 | 119.30 | 120.84 | 2,808,244 |
| 28 Apr 10 |
121.32117 -5.39 |
125.65 | 120.55 | 125.17 | 3,283,955 |
| 27 Apr 10 |
126.71323 -5.49 |
132.49 | 126.71 | 132.49 | 4,477,570 |
| 26 Apr 10 |
132.20157 -0.48 |
136.82 | 131.53 | 133.16 | 4,603,025 |
| 23 Apr 10 |
132.68300 +7.22 |
134.51 | 127.10 | 127.10 | 3,598,840 |
| 22 Apr 10 |
125.46150 +0.10 |
129.31 | 125.17 | 125.37 | 2,173,067 |
| 21 Apr 10 |
125.36521 +0.87 |
127.10 | 123.92 | 123.92 | 3,466,760 |
| 20 Apr 10 |
124.49863 +3.08 |
124.98 | 122.19 | 123.05 | 1,872,198 |
| 19 Apr 10 |
121.41746 +1.06 |
123.34 | 117.95 | 119.49 | 2,446,641 |
| 16 Apr 10 |
120.35831 -3.66 |
124.50 | 120.36 | 123.15 | 3,374,446 |
| 15 Apr 10 |
124.01720 +0.29 |
125.94 | 122.48 | 123.73 | 3,784,711 |
| 14 Apr 10 |
123.72834 +3.95 |
124.21 | 119.78 | 119.78 | 4,133,204 |
| 13 Apr 10 |
119.78059 +1.83 |
119.97 | 116.99 | 118.24 | 2,052,134 |
| 12 Apr 10 |
117.95114 -0.39 |
118.82 | 116.41 | 118.63 | 1,679,340 |
| 09 Apr 10 |
118.33629 +0.96 |
119.11 | 116.99 | 117.37 | 1,915,689 |
| 08 Apr 10 |
117.37342 +0.77 |
118.43 | 113.81 | 116.80 | 2,532,702 |
| 07 Apr 10 |
116.60313 +2.98 |
117.28 | 114.00 | 114.20 | 3,791,986 |
| 06 Apr 10 |
113.61824 +1.93 |
114.00 | 111.69 | 112.37 | 2,341,807 |
| 01 Apr 10 |
111.69250 +2.31 |
111.89 | 109.86 | 111.31 | 1,469,143 |
| 31 Mar 10 |
109.38163 -1.35 |
112.46 | 108.80 | 111.02 | 2,514,144 |
| 30 Mar 10 |
110.72964 -0.67 |
113.52 | 110.73 | 111.40 | 3,083,688 |
| 29 Mar 10 |
111.40365 -0.58 |
112.85 | 110.54 | 111.98 | 3,197,375 |
| 26 Mar 10 |
111.98137 +0.10 |
113.43 | 111.50 | 111.98 | 1,839,990 |
| 25 Mar 10 |
111.88508 -0.77 |
114.20 | 111.89 | 112.37 | 3,403,361 |
| 24 Mar 10 |
112.65537 -2.79 |
116.51 | 112.56 | 116.22 | 3,961,325 |
| 23 Mar 10 |
115.44769 +0.87 |
116.12 | 113.91 | 113.91 | 3,395,823 |
| 22 Mar 10 |
114.58111 -1.35 |
115.45 | 112.85 | 114.68 | 4,811,743 |
| 19 Mar 10 |
115.92912 +4.14 |
116.03 | 110.83 | 112.66 | 11,472,393 |
| 18 Mar 10 |
111.78880 -10.88 |
116.80 | 110.44 | 113.62 | 13,920,791 |
| 17 Mar 10 |
122.66919 -1.54 |
124.59 | 120.65 | 123.92 | 3,639,234 |
| 16 Mar 10 |
124.20977 +3.66 |
124.31 | 115.74 | 121.71 | 2,031,403 |
| 15 Mar 10 |
120.55087 -1.35 |
122.77 | 119.59 | 120.17 | 2,656,277 |
| 12 Mar 10 |
121.89889 +4.62 |
122.96 | 116.31 | 116.89 | 4,088,354 |
| 11 Mar 10 |
117.27714 -0.58 |
117.95 | 115.74 | 117.95 | 1,225,020 |
| 10 Mar 10 |
117.85485 +2.21 |
118.34 | 114.10 | 114.97 | 1,833,708 |
| 09 Mar 10 |
115.64026 -0.67 |
116.31 | 113.62 | 115.83 | 1,227,960 |
| 08 Mar 10 |
116.31427 +0.67 |
117.95 | 115.35 | 116.31 | 1,520,438 |
| 05 Mar 10 |
115.64026 -0.58 |
117.95 | 114.48 | 116.89 | 3,750,342 |
| 04 Mar 10 |
116.21798 -0.39 |
117.47 | 114.68 | 115.83 | 2,110,274 |
| 03 Mar 10 |
116.60313 -0.29 |
118.63 | 114.29 | 116.22 | 2,631,436 |
| 02 Mar 10 |
116.89199 +2.41 |
118.63 | 112.75 | 114.97 | 4,774,978 |
| 01 Mar 10 |
114.48483 +4.14 |
114.58 | 109.96 | 112.08 | 3,210,568 |
| 26 Feb 10 |
110.34449 +1.54 |
111.21 | 109.09 | 110.15 | 3,493,136 |
| 25 Feb 10 |
108.80391 -0.67 |
111.02 | 108.03 | 109.67 | 6,808,751 |
| 24 Feb 10 |
109.47791 -2.79 |
112.66 | 108.03 | 112.66 | 4,872,054 |
| 23 Feb 10 |
112.27023 +7.99 |
112.94 | 104.28 | 104.37 | 6,301,706 |
| 22 Feb 10 |
104.27844 -2.21 |
106.69 | 103.99 | 106.11 | 2,472,650 |
| 19 Feb 10 |
106.49303 -1.25 |
107.74 | 104.47 | 106.49 | 2,166,868 |
| 18 Feb 10 |
107.74476 +0.39 |
108.42 | 105.92 | 107.74 | 2,144,660 |
| 17 Feb 10 |
107.35961 +1.44 |
108.71 | 106.40 | 106.97 | 2,424,884 |
| 16 Feb 10 |
105.91531 +1.64 |
110.73 | 104.18 | 105.72 | 3,440,070 |
| 15 Feb 10 |
104.27844 -0.96 |
105.72 | 104.09 | 105.24 | 1,078,528 |
| 12 Feb 10 |
105.24130 -2.41 |
109.48 | 104.37 | 108.03 | 2,033,633 |
| 11 Feb 10 |
107.64847 -0.58 |
109.67 | 106.69 | 109.19 | 2,897,241 |
| 10 Feb 10 |
108.22619 +0.29 |
112.56 | 107.55 | 108.52 | 3,937,740 |
| 09 Feb 10 |
107.93732 -0.19 |
108.71 | 106.40 | 107.74 | 5,452,101 |
| 08 Feb 10 |
108.12991 -0.67 |
111.21 | 106.69 | 109.19 | 4,877,069 |
| 05 Feb 10 |
108.80391 -1.54 |
110.06 | 106.20 | 110.06 | 4,646,993 |
| 04 Feb 10 |
110.34449 -1.93 |
113.23 | 109.57 | 112.66 | 4,160,282 |
| 03 Feb 10 |
112.27023 -1.25 |
114.29 | 110.73 | 113.71 | 6,391,505 |
| 02 Feb 10 |
113.52196 +3.37 |
114.20 | 109.57 | 109.96 | 2,408,708 |
| 01 Feb 10 |
110.15192 -0.19 |
111.69 | 108.52 | 109.67 | 2,481,167 |
| 29 Jan 10 |
110.34449 +0.58 |
111.79 | 109.29 | 111.02 | 3,031,575 |
| 28 Jan 10 |
109.76678 -1.93 |
114.00 | 109.77 | 112.17 | 3,779,420 |
| 27 Jan 10 |
111.69250 -2.41 |
114.77 | 111.31 | 113.71 | 2,919,708 |
| 26 Jan 10 |
114.09967 -2.21 |
116.51 | 113.62 | 116.31 | 3,363,582 |
| 25 Jan 10 |
116.31427 -0.58 |
120.55 | 115.16 | 116.51 | 3,417,002 |
| 22 Jan 10 |
116.89199 -2.50 |
119.40 | 115.26 | 118.43 | 6,689,604 |
| 21 Jan 10 |
119.39544 +0.29 |
122.86 | 117.18 | 121.22 | 7,198,264 |
| 20 Jan 10 |
119.10658 -5.68 |
124.59 | 117.47 | 123.73 | 4,070,612 |
| 19 Jan 10 |
124.78750 -1.35 |
126.52 | 123.82 | 126.52 | 3,302,861 |
| 18 Jan 10 |
126.13551 -0.39 |
127.19 | 124.40 | 126.14 | 7,613,412 |
| 15 Jan 10 |
126.52065 +0.10 |
132.88 | 126.04 | 127.39 | 5,485,533 |
| 14 Jan 10 |
126.42437 +2.60 |
127.68 | 124.59 | 125.17 | 6,521,391 |
| 13 Jan 10 |
123.82463 +11.36 |
124.50 | 113.81 | 116.41 | 24,766,828 |
| 12 Jan 10 |
112.46281 -5.78 |
117.95 | 112.27 | 117.95 | 6,183,433 |
| 11 Jan 10 |
118.24001 -2.31 |
121.61 | 117.57 | 121.32 | 3,259,902 |
| 08 Jan 10 |
120.55087 +2.50 |
121.71 | 115.93 | 119.20 | 6,522,458 |
| 07 Jan 10 |
118.04742 +3.08 |
118.53 | 114.10 | 115.54 | 14,279,724 |
| 06 Jan 10 |
114.96626 +4.33 |
115.74 | 110.73 | 111.50 | 9,747,949 |
| 05 Jan 10 |
110.63335 -0.77 |
111.69 | 109.09 | 110.73 | 3,965,920 |
| 04 Jan 10 |
111.40365 +3.47 |
114.00 | 109.77 | 109.86 | 4,787,862 |
| 31 Dec 09 |
107.93732 -1.35 |
109.57 | 107.94 | 109.29 | 333,675 |
| 30 Dec 09 |
109.28534 -0.48 |
111.21 | 108.03 | 111.21 | 1,619,509 |
| 29 Dec 09 |
109.76678 +0.00 |
110.34 | 107.94 | 108.71 | 1,487,597 |
SIG PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
8.90000 -0.19 |
9.10 | 8.69 | 8.80 | 619,383 |
| 19 Oct 26 |
9.09000 -0.01 |
9.10 | 8.69 | 8.72 | 106,380 |
| 16 Oct 26 |
9.10000 +0.16 |
9.10 | 8.91 | 9.10 | 435,836 |
| 15 Oct 26 |
8.94000 -0.06 |
9.10 | 8.51 | 9.10 | 1,840,695 |
| 14 Oct 26 |
9.00000 +0.02 |
9.00 | 8.90 | 8.90 | 211,581 |
| 13 Oct 26 |
8.98000 -0.12 |
9.10 | 8.67 | 9.10 | 636,766 |
| 12 Oct 26 |
9.09500 -0.20 |
9.30 | 9.00 | 9.00 | 1,708,038 |
| 09 Oct 26 |
9.30000 +0.62 |
9.41 | 8.99 | 9.00 | 716,145 |
| 08 Oct 26 |
8.68000 -0.62 |
9.30 | 8.68 | 9.02 | 2,747,519 |
| 07 Oct 26 |
9.30000 +0.37 |
9.30 | 8.76 | 8.98 | 524,309 |
| 06 Oct 26 |
8.93000 -0.30 |
9.30 | 8.58 | 9.00 | 3,368,978 |
| 05 Oct 26 |
9.23000 +0.03 |
9.50 | 9.23 | 9.30 | 1,186,253 |
| 02 Oct 26 |
9.20000 +0.70 |
9.52 | 9.20 | 9.30 | 761,715 |
| 01 Oct 26 |
8.50000 -0.92 |
10.00 | 8.50 | 10.00 | 586,429 |
| 30 Sep 26 |
9.42000 -0.57 |
9.99 | 9.30 | 9.70 | 1,445,491 |
| 29 Sep 26 |
9.99000 +0.39 |
9.99 | 9.50 | 9.50 | 81,548 |
| 28 Sep 26 |
9.60000 -0.29 |
10.40 | 9.47 | 9.50 | 1,766,713 |
| 25 Sep 26 |
9.89000 +0.30 |
9.89 | 9.10 | 9.50 | 189,565 |
| 24 Sep 26 |
9.59000 -0.81 |
9.80 | 9.50 | 9.50 | 591,366 |
| 23 Sep 26 |
10.40000 +0.72 |
10.50 | 9.50 | 10.50 | 26,804 |
| 22 Sep 26 |
9.68000 -0.02 |
9.99 | 9.00 | 9.50 | 34,735 |
| 21 Sep 26 |
9.70000 +0.46 |
10.48 | 9.30 | 9.30 | 554,234 |
| 18 Sep 26 |
9.24000 -0.15 |
10.18 | 9.00 | 9.00 | 378,298 |
| 17 Sep 26 |
9.39000 -0.06 |
10.48 | 9.39 | 9.40 | 550,369 |
| 16 Sep 26 |
9.45000 +0.25 |
9.89 | 9.20 | 9.20 | 376,413 |
| 15 Sep 26 |
9.20000 +0.21 |
10.04 | 9.00 | 9.30 | 1,456,111 |
| 14 Sep 26 |
8.99000 -0.31 |
9.80 | 8.70 | 9.50 | 1,980,576 |
| 11 Sep 26 |
9.30000 -0.47 |
10.00 | 9.30 | 9.77 | 868,205 |
| 10 Sep 26 |
9.77000 +0.26 |
10.50 | 9.40 | 9.40 | 442,633 |
| 09 Sep 26 |
9.51000 -0.29 |
11.00 | 8.77 | 8.77 | 1,223,135 |
| 08 Sep 26 |
9.80000 -0.20 |
10.70 | 9.50 | 9.50 | 519,958 |
| 07 Sep 26 |
10.00000 +0.00 |
11.00 | 9.50 | 10.00 | 990,777 |
| 04 Sep 26 |
10.00000 +0.20 |
10.00 | 9.30 | 9.30 | 333,790 |
| 03 Sep 26 |
9.80000 +0.56 |
10.16 | 9.00 | 9.90 | 834,562 |
| 02 Sep 26 |
9.24000 -0.13 |
9.50 | 8.93 | 9.00 | 1,105,660 |
| 01 Sep 26 |
9.37000 -0.06 |
10.00 | 9.00 | 9.20 | 1,621,706 |
| 28 Aug 26 |
9.43000 +0.13 |
9.50 | 8.69 | 8.69 | 1,618,839 |
| 27 Aug 26 |
9.30000 +0.24 |
9.30 | 8.10 | 9.04 | 381,943 |
| 26 Aug 26 |
9.06000 +0.36 |
9.06 | 8.47 | 8.81 | 606,811 |
| 25 Aug 26 |
8.70000 +0.06 |
8.70 | 8.35 | 8.70 | 2,342,708 |
| 24 Aug 26 |
8.64000 -0.16 |
8.70 | 8.29 | 8.70 | 261,495 |
| 21 Aug 26 |
8.80000 -0.12 |
8.80 | 8.30 | 8.30 | 193,508 |
| 20 Aug 26 |
8.92000 +0.18 |
8.99 | 8.49 | 8.99 | 357,809 |
| 19 Aug 26 |
8.74000 +0.30 |
8.80 | 8.19 | 8.20 | 514,430 |
| 18 Aug 26 |
8.44000 -0.30 |
8.99 | 8.44 | 8.50 | 586,745 |
| 17 Aug 26 |
8.74000 +0.20 |
8.82 | 8.56 | 8.70 | 1,471,856 |
| 14 Aug 26 |
8.54000 +0.00 |
8.82 | 8.50 | 8.50 | 1,644,430 |
| 13 Aug 26 |
8.54000 +0.00 |
8.99 | 8.47 | 8.70 | 21,367,584 |
| 12 Aug 26 |
8.54000 -0.10 |
8.73 | 8.43 | 8.70 | 262,472 |
| 11 Aug 26 |
8.64000 -0.06 |
8.70 | 8.29 | 8.70 | 858,979 |
| 10 Aug 26 |
8.70000 +0.00 |
8.70 | 8.47 | 8.48 | 332,853 |
| 07 Aug 26 |
8.70000 +0.26 |
8.72 | 8.50 | 8.60 | 119,388 |
| 06 Aug 26 |
8.44000 -0.20 |
9.00 | 8.24 | 8.30 | 485,812 |
| 05 Aug 26 |
8.64000 +0.20 |
9.00 | 8.48 | 8.55 | 9,382,212 |
| 04 Aug 26 |
8.44000 -0.36 |
9.00 | 8.36 | 8.50 | 1,842,671 |
| 03 Aug 26 |
8.80000 +0.00 |
8.80 | 8.35 | 8.80 | 445,809 |
| 31 Jul 26 |
8.80000 +0.30 |
8.80 | 8.41 | 8.50 | 775,360 |
| 30 Jul 26 |
8.50000 +0.28 |
8.50 | 8.40 | 8.40 | 89,268 |
| 29 Jul 26 |
8.22000 -0.19 |
8.50 | 8.22 | 8.30 | 200,995 |
| 28 Jul 26 |
8.41000 -0.39 |
8.80 | 8.40 | 8.50 | 240,588 |
| 27 Jul 26 |
8.80000 +0.31 |
8.80 | 7.88 | 8.00 | 202,044 |
| 24 Jul 26 |
8.49000 +0.25 |
8.49 | 8.10 | 8.10 | 243,895 |
| 23 Jul 26 |
8.24000 -0.01 |
8.24 | 8.00 | 8.24 | 611,609 |
| 22 Jul 26 |
8.25000 +0.00 |
8.25 | 8.07 | 8.25 | 159,111 |
| 21 Jul 26 |
8.25000 +0.25 |
8.25 | 7.99 | 7.99 | 44,337 |
| 20 Jul 26 |
8.00000 -0.25 |
8.25 | 8.00 | 8.00 | 259,837 |
| 17 Jul 26 |
8.25000 +0.00 |
8.25 | 8.00 | 8.00 | 189,547 |
| 16 Jul 26 |
8.25000 +0.03 |
8.25 | 6.72 | 6.72 | 2,542,257 |
| 15 Jul 26 |
8.22000 -0.18 |
8.52 | 8.09 | 8.22 | 601,133 |
| 14 Jul 26 |
8.40000 +0.20 |
8.40 | 8.00 | 8.00 | 252,409 |
| 13 Jul 26 |
8.20000 +0.28 |
9.00 | 7.95 | 8.00 | 312,081 |
| 10 Jul 26 |
7.92000 -0.07 |
8.46 | 7.92 | 8.46 | 71,049 |
| 09 Jul 26 |
7.99000 -0.41 |
8.50 | 7.80 | 8.00 | 219,909 |
| 08 Jul 26 |
8.40000 -0.05 |
8.40 | 7.70 | 8.03 | 240,341 |
| 07 Jul 26 |
8.45000 +0.43 |
8.45 | 7.97 | 8.45 | 181,151 |
| 06 Jul 26 |
8.02000 -0.06 |
8.10 | 7.70 | 7.98 | 180,808 |
| 03 Jul 26 |
8.08000 -0.67 |
8.58 | 7.80 | 8.58 | 896,296 |
| 02 Jul 26 |
8.75000 +0.00 |
8.75 | 8.00 | 8.75 | 155,715 |
| 01 Jul 26 |
8.75000 +0.85 |
8.75 | 7.47 | 8.10 | 1,180,974 |
| 30 Jun 26 |
7.90000 -0.15 |
8.79 | 7.90 | 7.90 | 166,395 |
| 29 Jun 26 |
8.05000 -0.33 |
8.79 | 8.05 | 8.79 | 134,123 |
| 26 Jun 26 |
8.38000 +0.42 |
8.38 | 7.90 | 7.90 | 225,426 |
| 25 Jun 26 |
7.96000 +0.04 |
8.15 | 7.95 | 7.95 | 195,915 |
| 24 Jun 26 |
7.92000 -0.24 |
8.22 | 7.92 | 8.00 | 93,252 |
| 23 Jun 26 |
8.16000 +0.21 |
8.16 | 7.94 | 8.00 | 466,516 |
| 22 Jun 26 |
7.95000 +0.06 |
8.57 | 7.95 | 8.19 | 152,779 |
| 19 Jun 26 |
7.89000 -0.31 |
8.37 | 7.89 | 8.11 | 780,039 |
| 18 Jun 26 |
8.20000 +0.00 |
8.20 | 7.87 | 8.00 | 179,587 |
| 17 Jun 26 |
8.20000 +0.01 |
8.20 | 7.90 | 8.20 | 1,205,806 |
| 16 Jun 26 |
8.19000 -0.23 |
8.22 | 7.90 | 8.22 | 603,141 |
| 15 Jun 26 |
8.42000 +0.22 |
8.61 | 7.93 | 8.61 | 636,809 |
| 12 Jun 26 |
8.20000 +0.12 |
8.30 | 7.68 | 7.68 | 580,955 |
| 11 Jun 26 |
8.08000 -0.11 |
8.26 | 7.99 | 7.99 | 458,186 |
| 10 Jun 26 |
8.19000 -0.16 |
8.21 | 7.94 | 7.94 | 585,748 |
| 09 Jun 26 |
8.35000 +0.34 |
8.35 | 7.57 | 7.58 | 1,469,581 |
| 08 Jun 26 |
8.01000 -0.14 |
8.55 | 7.74 | 8.55 | 731,797 |
| 05 Jun 26 |
8.15000 -0.14 |
8.54 | 7.93 | 7.93 | 177,258 |
| 04 Jun 26 |
8.29000 -0.01 |
8.36 | 8.10 | 8.20 | 204,087 |
| 03 Jun 26 |
8.30000 +0.00 |
8.30 | 8.10 | 8.30 | 577,648 |
| 02 Jun 26 |
8.30000 +0.19 |
8.30 | 8.06 | 8.15 | 184,811 |
| 01 Jun 26 |
8.11000 -0.24 |
8.31 | 8.11 | 8.28 | 105,508 |
| 29 May 26 |
8.35000 +0.15 |
8.40 | 8.20 | 8.20 | 711,392 |
| 28 May 26 |
8.20000 -0.45 |
8.57 | 7.90 | 8.49 | 315,483 |
| 27 May 26 |
8.65000 +0.16 |
8.79 | 7.83 | 8.47 | 857,287 |
| 26 May 26 |
8.49000 -0.21 |
8.60 | 8.12 | 8.12 | 236,914 |
| 22 May 26 |
8.70000 +0.00 |
8.80 | 8.00 | 8.27 | 2,378,660 |
| 21 May 26 |
8.70000 +0.25 |
8.70 | 7.75 | 8.44 | 782,349 |
| 20 May 26 |
8.45000 +0.16 |
8.56 | 7.89 | 7.89 | 864,301 |
| 19 May 26 |
8.29000 +0.48 |
8.29 | 7.60 | 8.05 | 449,022 |
| 18 May 26 |
7.81000 -0.47 |
8.20 | 7.73 | 8.00 | 670,445 |
| 15 May 26 |
8.28000 -0.03 |
8.72 | 8.03 | 8.72 | 1,126,031 |
| 14 May 26 |
8.31000 +0.19 |
8.31 | 7.85 | 8.07 | 541,392 |
| 13 May 26 |
8.12000 +0.04 |
8.34 | 7.92 | 8.10 | 739,935 |
| 12 May 26 |
8.08000 -0.20 |
8.35 | 8.04 | 8.30 | 427,773 |
| 11 May 26 |
8.28000 +0.28 |
8.40 | 7.80 | 8.40 | 326,571 |
| 08 May 26 |
8.00000 +0.00 |
8.00 | 7.80 | 7.97 | 751,436 |
| 07 May 26 |
8.00000 +0.03 |
8.00 | 7.88 | 8.00 | 49,014 |
| 06 May 26 |
7.97000 -0.03 |
8.00 | 7.80 | 7.88 | 259,257 |
| 05 May 26 |
8.00000 +0.20 |
8.19 | 7.83 | 8.19 | 535,517 |
| 01 May 26 |
7.80000 -0.20 |
8.00 | 7.75 | 7.85 | 929,504 |
| 30 Apr 26 |
8.00000 +0.30 |
8.08 | 7.62 | 8.08 | 1,527,094 |
| 29 Apr 26 |
7.70000 -0.07 |
8.50 | 7.70 | 8.29 | 90,073 |
| 28 Apr 26 |
7.77000 -0.26 |
8.27 | 7.77 | 8.00 | 529,392 |
| 27 Apr 26 |
8.03000 -0.22 |
8.38 | 8.01 | 8.20 | 148,867 |
| 24 Apr 26 |
8.25000 -0.25 |
8.40 | 8.12 | 8.12 | 315,056 |
| 23 Apr 26 |
8.50000 +0.06 |
9.10 | 8.35 | 9.10 | 613,310 |
| 22 Apr 26 |
8.44000 -0.20 |
8.90 | 8.44 | 8.80 | 90,742 |
| 21 Apr 26 |
8.64000 -0.21 |
9.07 | 8.54 | 9.07 | 212,188 |
| 20 Apr 26 |
8.85000 -0.25 |
9.00 | 8.60 | 8.65 | 624,828 |
| 17 Apr 26 |
9.10000 +0.20 |
9.30 | 8.64 | 8.81 | 919,492 |
| 16 Apr 26 |
8.90000 +0.10 |
9.30 | 8.80 | 8.80 | 1,467,487 |
| 15 Apr 26 |
8.80000 -0.20 |
9.00 | 8.55 | 8.55 | 130,780 |
| 14 Apr 26 |
9.00000 +0.00 |
9.06 | 8.59 | 9.00 | 522,304 |
| 13 Apr 26 |
9.00000 +0.40 |
9.00 | 8.34 | 8.41 | 363,755 |
| 10 Apr 26 |
8.60000 +0.00 |
8.92 | 8.24 | 8.80 | 661,403 |
| 09 Apr 26 |
8.60000 +0.10 |
8.87 | 8.50 | 8.60 | 542,094 |
| 08 Apr 26 |
8.50000 -0.03 |
8.97 | 8.50 | 8.90 | 241,397 |
| 07 Apr 26 |
8.53000 +0.08 |
8.67 | 8.14 | 8.50 | 140,034 |
| 02 Apr 26 |
8.45000 -0.05 |
8.52 | 8.18 | 8.35 | 714,739 |
| 01 Apr 26 |
8.50000 +0.00 |
9.00 | 8.08 | 8.08 | 750,429 |
| 31 Mar 26 |
8.50000 +0.03 |
8.89 | 8.07 | 8.89 | 641,024 |
| 30 Mar 26 |
8.47000 -0.21 |
8.79 | 7.86 | 8.40 | 1,582,264 |
| 27 Mar 26 |
8.68000 -0.62 |
9.07 | 8.50 | 8.76 | 938,082 |
| 26 Mar 26 |
9.30000 +0.18 |
9.30 | 8.69 | 8.93 | 909,935 |
| 25 Mar 26 |
9.12000 +0.17 |
9.34 | 8.63 | 8.90 | 494,659 |
| 24 Mar 26 |
8.95000 +0.97 |
9.06 | 8.05 | 8.37 | 821,050 |
| 23 Mar 26 |
7.98000 -0.36 |
8.64 | 7.88 | 8.17 | 862,337 |
| 20 Mar 26 |
8.34000 +0.82 |
8.34 | 7.47 | 7.53 | 1,971,456 |
| 19 Mar 26 |
7.52000 -0.33 |
8.30 | 7.52 | 7.78 | 1,767,986 |
| 18 Mar 26 |
7.85000 -0.18 |
8.00 | 7.80 | 7.90 | 2,377,264 |
| 17 Mar 26 |
8.03000 -0.09 |
8.47 | 8.01 | 8.30 | 647,097 |
| 16 Mar 26 |
8.12000 +0.06 |
8.27 | 7.57 | 8.00 | 5,771,459 |
| 13 Mar 26 |
8.06000 +0.09 |
8.31 | 7.50 | 7.87 | 1,723,200 |
| 12 Mar 26 |
7.97000 -0.23 |
8.46 | 7.90 | 8.20 | 1,409,774 |
| 11 Mar 26 |
8.20000 -0.36 |
8.79 | 8.14 | 8.50 | 727,259 |
| 10 Mar 26 |
8.56000 -0.74 |
9.42 | 8.50 | 9.00 | 2,431,994 |
| 09 Mar 26 |
9.30000 +0.02 |
9.30 | 8.90 | 9.00 | 525,488 |
| 06 Mar 26 |
9.28000 -0.62 |
9.51 | 9.20 | 9.50 | 252,444 |
| 05 Mar 26 |
9.90000 +0.30 |
9.90 | 9.12 | 9.12 | 466,161 |
| 04 Mar 26 |
9.60000 -0.10 |
9.71 | 9.35 | 9.65 | 834,452 |
| 03 Mar 26 |
9.70000 -0.23 |
9.98 | 9.65 | 9.73 | 278,571 |
| 02 Mar 26 |
9.93000 -0.07 |
10.08 | 9.65 | 10.00 | 402,756 |
| 27 Feb 26 |
10.00000 -0.20 |
10.60 | 9.60 | 10.00 | 1,231,356 |
| 26 Feb 26 |
10.20000 +0.16 |
10.46 | 10.10 | 10.10 | 238,418 |
| 25 Feb 26 |
10.04000 -0.56 |
10.67 | 10.02 | 10.60 | 494,715 |
| 24 Feb 26 |
10.60000 +0.50 |
10.60 | 10.08 | 10.60 | 640,179 |
| 23 Feb 26 |
10.10000 -0.18 |
10.37 | 10.00 | 10.30 | 541,962 |
| 20 Feb 26 |
10.28000 -0.02 |
10.64 | 9.92 | 10.64 | 588,201 |
| 19 Feb 26 |
10.30000 +0.57 |
10.30 | 9.88 | 10.00 | 10,692,281 |
| 18 Feb 26 |
9.73000 -0.07 |
9.99 | 9.70 | 9.99 | 5,626,592 |
| 17 Feb 26 |
9.80000 +0.12 |
10.00 | 9.73 | 10.00 | 185,167 |
| 16 Feb 26 |
9.68000 -0.32 |
10.22 | 9.68 | 10.22 | 895,421 |
| 13 Feb 26 |
10.00000 +0.17 |
10.00 | 9.34 | 9.34 | 466,967 |
| 12 Feb 26 |
9.83000 +0.80 |
9.83 | 9.11 | 9.48 | 709,667 |
| 11 Feb 26 |
9.03000 -0.61 |
10.72 | 9.03 | 9.66 | 1,707,635 |
| 10 Feb 26 |
9.64000 -0.11 |
9.99 | 9.64 | 9.99 | 502,023 |
| 09 Feb 26 |
9.75000 +0.11 |
10.06 | 9.64 | 9.69 | 1,250,514 |
| 06 Feb 26 |
9.64000 -0.36 |
10.00 | 9.50 | 10.00 | 376,834 |
| 05 Feb 26 |
10.00000 +0.32 |
10.42 | 9.69 | 9.69 | 382,949 |
| 04 Feb 26 |
9.68000 -0.34 |
10.00 | 9.29 | 9.52 | 1,037,732 |
| 03 Feb 26 |
10.02000 +0.22 |
10.28 | 9.80 | 10.28 | 1,017,485 |
| 02 Feb 26 |
9.80000 +0.11 |
10.00 | 9.67 | 9.85 | 1,505,168 |
| 30 Jan 26 |
9.69000 +0.15 |
9.99 | 9.69 | 9.70 | 110,788 |
| 29 Jan 26 |
9.54000 +0.04 |
9.73 | 9.26 | 9.51 | 232,723 |
| 28 Jan 26 |
9.50000 -0.18 |
10.14 | 9.50 | 10.14 | 117,315 |
| 27 Jan 26 |
9.68000 +0.08 |
9.92 | 9.10 | 9.84 | 15,742,156 |
| 26 Jan 26 |
9.60000 -0.50 |
10.34 | 9.60 | 9.90 | 995,707 |
| 23 Jan 26 |
10.10000 +0.10 |
10.49 | 9.92 | 10.48 | 1,109,834 |
| 22 Jan 26 |
10.00000 +0.35 |
10.00 | 9.40 | 9.40 | 718,122 |
| 21 Jan 26 |
9.65000 +0.35 |
9.95 | 9.30 | 9.65 | 235,690 |
| 20 Jan 26 |
9.30000 -0.35 |
9.93 | 9.30 | 9.80 | 1,529,123 |
| 19 Jan 26 |
9.65000 -0.20 |
9.90 | 9.65 | 9.70 | 2,712,388 |
| 16 Jan 26 |
9.85000 -0.02 |
10.00 | 9.84 | 9.99 | 559,615 |
| 15 Jan 26 |
9.87000 -0.15 |
10.22 | 9.87 | 10.22 | 960,956 |
| 14 Jan 26 |
10.02000 +0.22 |
10.74 | 9.90 | 9.91 | 2,586,925 |
| 13 Jan 26 |
9.80000 +0.15 |
10.28 | 9.51 | 9.90 | 2,104,963 |
| 12 Jan 26 |
9.65000 -0.02 |
10.10 | 9.65 | 10.04 | 732,068 |
| 09 Jan 26 |
9.67000 -0.22 |
10.08 | 9.58 | 9.90 | 722,959 |
| 08 Jan 26 |
9.89000 -0.05 |
10.00 | 9.73 | 9.91 | 275,319 |
| 07 Jan 26 |
9.94000 -0.26 |
10.18 | 9.93 | 10.18 | 528,794 |
| 06 Jan 26 |
10.20000 +0.46 |
10.46 | 9.43 | 9.75 | 587,428 |
| 05 Jan 26 |
9.74000 -0.58 |
10.56 | 9.74 | 10.36 | 603,831 |
| 02 Jan 26 |
10.32000 +0.28 |
10.48 | 9.72 | 10.00 | 914,411 |
| 31 Dec 25 |
10.04000 +0.14 |
10.24 | 9.91 | 10.18 | 125,722 |
| 30 Dec 25 |
9.90000 -0.22 |
10.05 | 9.90 | 10.00 | 191,060 |
| 29 Dec 25 |
10.12000 +0.22 |
10.34 | 9.90 | 9.90 | 580,113 |
| 24 Dec 25 |
9.90000 -0.12 |
10.68 | 9.90 | 9.90 | 625 |
| 23 Dec 25 |
10.02000 -0.18 |
10.52 | 9.98 | 10.06 | 532,586 |
| 22 Dec 25 |
10.20000 +0.12 |
10.20 | 9.90 | 10.08 | 178,016 |
| 19 Dec 25 |
10.08000 +0.02 |
10.38 | 10.00 | 10.18 | 2,432,213 |
| 18 Dec 25 |
10.06000 +0.06 |
10.20 | 9.87 | 10.20 | 251,850 |
| 17 Dec 25 |
10.00000 +0.19 |
10.14 | 9.72 | 9.97 | 2,025,578 |
| 16 Dec 25 |
9.81000 +0.21 |
9.81 | 9.30 | 9.60 | 627,533 |
| 15 Dec 25 |
9.60000 +0.22 |
9.60 | 9.37 | 9.40 | 8,104,473 |
| 12 Dec 25 |
9.38000 +0.30 |
9.60 | 9.38 | 9.60 | 760,145 |
| 11 Dec 25 |
9.08000 +0.07 |
9.60 | 9.07 | 9.46 | 1,222,558 |
| 10 Dec 25 |
9.01000 -0.39 |
9.63 | 9.01 | 9.40 | 275,944 |
| 09 Dec 25 |
9.40000 -0.05 |
9.55 | 9.40 | 9.46 | 731,941 |
| 08 Dec 25 |
9.45000 +0.15 |
9.76 | 9.35 | 9.76 | 1,492,941 |
| 05 Dec 25 |
9.30000 +0.00 |
9.44 | 9.30 | 9.30 | 259,766 |
| 04 Dec 25 |
9.30000 -0.04 |
9.42 | 9.25 | 9.25 | 363,130 |
| 03 Dec 25 |
9.34000 +0.09 |
9.51 | 8.90 | 9.04 | 1,027,379 |
| 02 Dec 25 |
9.25000 +0.04 |
9.42 | 9.20 | 9.42 | 284,077 |
| 01 Dec 25 |
9.21000 -0.09 |
9.40 | 9.20 | 9.23 | 336,502 |
| 28 Nov 25 |
9.30000 +0.17 |
9.59 | 9.10 | 9.57 | 1,182,983 |
| 27 Nov 25 |
9.13000 +0.19 |
9.22 | 8.90 | 9.00 | 1,356,925 |
| 26 Nov 25 |
8.94000 +0.04 |
9.05 | 8.70 | 8.70 | 400,450 |
| 25 Nov 25 |
8.90000 +0.20 |
8.90 | 8.70 | 8.80 | 354,390 |
| 24 Nov 25 |
8.70000 -0.06 |
9.00 | 8.61 | 8.99 | 326,172 |
| 21 Nov 25 |
8.76000 +0.10 |
9.00 | 8.60 | 8.99 | 240,408 |
| 20 Nov 25 |
8.66500 -0.03 |
8.99 | 8.65 | 8.70 | 790,288 |
| 19 Nov 25 |
8.70000 +0.09 |
9.00 | 8.60 | 8.60 | 206,470 |
| 18 Nov 25 |
8.61000 -0.38 |
8.90 | 8.61 | 8.80 | 478,694 |
| 17 Nov 25 |
8.99000 +0.28 |
8.99 | 8.45 | 8.80 | 936,923 |
| 14 Nov 25 |
8.71000 +0.21 |
9.00 | 8.28 | 9.00 | 707,093 |
| 13 Nov 25 |
8.50000 -0.37 |
8.99 | 8.50 | 8.90 | 280,559 |
| 12 Nov 25 |
8.87000 +0.21 |
8.98 | 8.66 | 8.75 | 555,869 |
| 11 Nov 25 |
8.66000 -0.05 |
9.00 | 8.66 | 8.70 | 1,422,900 |
| 10 Nov 25 |
8.71000 -0.16 |
8.95 | 8.71 | 8.85 | 1,169,186 |
| 07 Nov 25 |
8.87000 -0.19 |
9.15 | 8.87 | 9.10 | 440,197 |
| 06 Nov 25 |
9.06000 +0.15 |
9.35 | 8.50 | 9.35 | 165,745 |
| 05 Nov 25 |
8.91000 -0.20 |
9.20 | 8.80 | 8.80 | 1,762,148 |
| 04 Nov 25 |
9.11000 -0.17 |
9.74 | 9.11 | 9.74 | 854,188 |
| 03 Nov 25 |
9.28000 +0.28 |
9.53 | 9.01 | 9.40 | 317,361 |
| 31 Oct 25 |
9.00000 -0.04 |
9.12 | 8.59 | 8.59 | 878,974 |
| 30 Oct 25 |
9.04000 -0.19 |
9.20 | 9.04 | 9.20 | 1,258,819 |
| 29 Oct 25 |
9.23000 +0.06 |
9.92 | 9.14 | 9.14 | 755,625 |
| 28 Oct 25 |
9.17000 +0.03 |
9.42 | 8.69 | 8.69 | 1,537,683 |
| 27 Oct 25 |
9.14000 +0.14 |
9.51 | 8.81 | 8.81 | 2,982,121 |
| 24 Oct 25 |
9.00000 +0.09 |
9.30 | 8.76 | 8.76 | 8,815,203 |
| 23 Oct 25 |
8.91000 +0.32 |
9.00 | 8.50 | 8.50 | 3,192,868 |
| 22 Oct 25 |
8.59000 +0.09 |
9.09 | 8.50 | 8.50 | 2,043,809 |
| 21 Oct 25 |
8.50000 -0.16 |
9.00 | 8.50 | 8.52 | 1,615,117 |
| 20 Oct 25 |
8.66000 -0.37 |
9.20 | 8.66 | 8.80 | 1,277,779 |
| 17 Oct 25 |
9.03000 -0.05 |
9.22 | 8.94 | 9.00 | 1,031,617 |
| 16 Oct 25 |
9.08000 +0.03 |
9.20 | 9.02 | 9.10 | 594,915 |
| 15 Oct 25 |
9.05000 +0.05 |
9.41 | 8.98 | 9.00 | 980,161 |
| 14 Oct 25 |
9.00000 -0.15 |
9.13 | 8.92 | 9.10 | 807,252 |
| 13 Oct 25 |
9.15000 -0.05 |
9.34 | 9.01 | 9.25 | 1,069,876 |
| 10 Oct 25 |
9.20000 -0.15 |
9.33 | 9.20 | 9.30 | 457,967 |
| 09 Oct 25 |
9.35000 +0.00 |
9.35 | 9.19 | 9.34 | 549,000 |
| 08 Oct 25 |
9.35000 +0.05 |
9.35 | 9.18 | 9.25 | 1,390,498 |
| 07 Oct 25 |
9.30000 -0.16 |
9.40 | 9.25 | 9.40 | 1,309,759 |
| 06 Oct 25 |
9.46000 +0.15 |
9.48 | 9.04 | 9.04 | 343,547 |
| 03 Oct 25 |
9.31000 -0.21 |
9.48 | 9.30 | 9.37 | 2,943,397 |
| 02 Oct 25 |
9.52000 +0.09 |
9.64 | 9.40 | 9.45 | 1,775,191 |
| 01 Oct 25 |
9.43000 -0.07 |
10.00 | 9.38 | 10.00 | 286,360 |
| 30 Sep 25 |
9.50000 +0.19 |
9.54 | 9.35 | 9.50 | 634,580 |
| 29 Sep 25 |
9.31000 -0.02 |
9.53 | 9.31 | 9.53 | 342,046 |
| 26 Sep 25 |
9.33000 -0.39 |
9.75 | 9.33 | 9.75 | 815,434 |
| 25 Sep 25 |
9.72000 -0.02 |
10.80 | 9.30 | 9.30 | 1,445,549 |
| 24 Sep 25 |
9.74000 +0.16 |
9.74 | 9.30 | 9.45 | 4,201,883 |
| 23 Sep 25 |
9.58000 -0.13 |
9.75 | 9.30 | 9.30 | 569,797 |
| 22 Sep 25 |
9.71000 +0.35 |
9.71 | 9.32 | 9.33 | 490,594 |
| 19 Sep 25 |
9.36000 -0.37 |
9.72 | 9.30 | 9.30 | 906,501 |
| 18 Sep 25 |
9.73000 +0.12 |
9.76 | 9.52 | 9.70 | 153,418 |
| 17 Sep 25 |
9.61000 -0.14 |
9.75 | 9.37 | 9.70 | 172,598 |
| 16 Sep 25 |
9.75000 +0.00 |
9.75 | 9.32 | 9.32 | 225,563 |
| 15 Sep 25 |
9.75000 +0.40 |
9.80 | 9.32 | 9.71 | 1,059,732 |
| 12 Sep 25 |
9.35000 -0.01 |
9.74 | 9.32 | 9.50 | 261,795 |
| 11 Sep 25 |
9.36000 -0.26 |
9.92 | 9.36 | 9.61 | 601,224 |
| 10 Sep 25 |
9.62000 +0.24 |
9.68 | 9.42 | 9.62 | 295,376 |
| 09 Sep 25 |
9.38000 -0.37 |
9.76 | 9.33 | 9.75 | 378,241 |
| 08 Sep 25 |
9.75000 +0.01 |
10.00 | 9.60 | 9.75 | 1,689,975 |
| 05 Sep 25 |
9.74000 -0.01 |
9.88 | 9.65 | 9.75 | 1,039,171 |
| 04 Sep 25 |
9.75000 -0.07 |
10.69 | 9.70 | 9.76 | 3,472,584 |
| 03 Sep 25 |
9.82000 -0.38 |
10.42 | 9.73 | 10.08 | 3,226,063 |
| 02 Sep 25 |
10.20000 -0.14 |
10.36 | 10.20 | 10.26 | 1,037,426 |
| 01 Sep 25 |
10.34000 -0.16 |
10.68 | 10.34 | 10.68 | 548,487 |
| 29 Aug 25 |
10.50000 -1.50 |
10.99 | 10.50 | 10.92 | 3,190,415 |
| 28 Aug 25 |
12.00000 +1.08 |
12.00 | 10.50 | 10.50 | 179,970 |
| 27 Aug 25 |
10.92000 -0.08 |
11.00 | 10.65 | 11.00 | 661,588 |
| 26 Aug 25 |
11.00000 -0.10 |
12.00 | 10.87 | 12.00 | 544,775 |
| 22 Aug 25 |
11.10000 +0.10 |
11.40 | 11.00 | 11.20 | 306,911 |
| 21 Aug 25 |
11.00000 -0.40 |
12.00 | 11.00 | 11.20 | 591,826 |
| 20 Aug 25 |
11.40000 +0.10 |
11.56 | 11.07 | 11.40 | 266,058 |
| 19 Aug 25 |
11.30000 -0.28 |
11.60 | 11.24 | 11.50 | 602,155 |
| 18 Aug 25 |
11.58000 +0.10 |
12.00 | 11.24 | 12.00 | 309,149 |
| 15 Aug 25 |
11.48000 +0.02 |
11.98 | 11.40 | 11.80 | 777,885 |
| 14 Aug 25 |
11.46000 -0.26 |
11.80 | 11.33 | 11.80 | 1,047,244 |
| 13 Aug 25 |
11.72000 +0.02 |
12.00 | 11.00 | 11.70 | 3,513,957 |
| 12 Aug 25 |
11.70000 -0.30 |
12.12 | 11.70 | 11.98 | 965,459 |
| 11 Aug 25 |
12.00000 -0.28 |
12.38 | 11.74 | 12.06 | 718,452 |
| 08 Aug 25 |
12.28000 +0.22 |
13.15 | 12.06 | 12.32 | 752,971 |
| 07 Aug 25 |
12.06000 -0.44 |
12.74 | 12.06 | 12.66 | 177,869 |
| 06 Aug 25 |
12.50000 -0.20 |
13.00 | 12.37 | 12.50 | 978,286 |
| 05 Aug 25 |
12.70000 -0.88 |
14.31 | 12.50 | 13.12 | 3,079,389 |
| 04 Aug 25 |
13.58000 -0.42 |
14.63 | 13.20 | 13.20 | 262,563 |
| 01 Aug 25 |
14.00000 -0.20 |
14.20 | 13.93 | 14.20 | 125,131 |
| 31 Jul 25 |
14.20000 +0.00 |
14.45 | 13.99 | 14.20 | 456,002 |
| 30 Jul 25 |
14.20000 -0.16 |
14.24 | 14.00 | 14.22 | 772,473 |
| 29 Jul 25 |
14.36000 -0.04 |
15.30 | 14.00 | 15.30 | 298,253 |
| 28 Jul 25 |
14.40000 +0.02 |
14.45 | 14.06 | 14.06 | 262,139 |
| 25 Jul 25 |
14.38000 -0.02 |
14.78 | 14.02 | 14.12 | 661,577 |
| 24 Jul 25 |
14.40000 +0.50 |
14.40 | 13.80 | 13.86 | 370,086 |
| 23 Jul 25 |
13.90000 -0.60 |
14.76 | 13.82 | 14.00 | 1,034,058 |
| 22 Jul 25 |
14.50000 -0.26 |
15.00 | 14.41 | 14.50 | 256,273 |
| 21 Jul 25 |
14.76000 -0.44 |
15.84 | 14.60 | 14.60 | 137,588 |
| 18 Jul 25 |
15.20000 +0.60 |
15.60 | 14.90 | 15.22 | 308,644 |
| 17 Jul 25 |
14.60000 -0.42 |
15.60 | 14.60 | 15.50 | 1,202,648 |
| 16 Jul 25 |
15.02000 -0.28 |
15.61 | 14.92 | 15.04 | 270,039 |
| 15 Jul 25 |
15.30000 +0.14 |
16.68 | 15.14 | 16.68 | 860,090 |
| 14 Jul 25 |
15.16000 -0.64 |
16.06 | 15.16 | 15.50 | 694,173 |
| 11 Jul 25 |
15.80000 +0.60 |
15.80 | 15.28 | 15.40 | 640,355 |
| 10 Jul 25 |
15.20000 +0.20 |
16.00 | 14.88 | 15.20 | 1,600,555 |
| 09 Jul 25 |
15.00000 -0.38 |
15.92 | 14.72 | 15.50 | 2,989,303 |
| 08 Jul 25 |
15.38000 +0.88 |
15.50 | 13.99 | 14.00 | 29,529,592 |
| 07 Jul 25 |
14.50000 -0.50 |
15.53 | 13.84 | 15.00 | 521,895 |
| 04 Jul 25 |
15.00000 +0.80 |
15.09 | 14.04 | 15.00 | 120,340 |
| 03 Jul 25 |
14.20000 -0.02 |
15.70 | 14.19 | 15.70 | 2,045,864 |
| 02 Jul 25 |
14.22000 -0.78 |
16.06 | 14.02 | 15.50 | 291,557 |
| 01 Jul 25 |
15.00000 -0.52 |
15.76 | 15.00 | 15.18 | 345,074 |
| 30 Jun 25 |
15.52000 -0.04 |
16.00 | 15.00 | 15.54 | 128,271 |
| 27 Jun 25 |
15.56000 +0.36 |
16.32 | 14.82 | 14.82 | 273,833 |
| 26 Jun 25 |
15.20000 +0.34 |
15.20 | 14.52 | 15.00 | 337,323 |
| 25 Jun 25 |
14.86000 -0.34 |
14.95 | 14.56 | 14.80 | 328,136 |
| 24 Jun 25 |
15.20000 +0.00 |
15.20 | 14.79 | 14.94 | 134,051 |
| 23 Jun 25 |
15.20000 -0.36 |
16.23 | 15.00 | 15.20 | 265,020 |
| 20 Jun 25 |
15.56000 -0.24 |
16.08 | 14.71 | 15.00 | 570,207 |
| 19 Jun 25 |
15.80000 +0.06 |
16.23 | 15.00 | 15.00 | 158,155 |
| 18 Jun 25 |
15.74000 -0.26 |
15.98 | 15.00 | 15.00 | 531,456 |
| 17 Jun 25 |
16.00000 +1.32 |
16.00 | 14.70 | 14.70 | 639,202 |
| 16 Jun 25 |
14.68000 -0.42 |
15.42 | 13.56 | 13.56 | 335,063 |
| 13 Jun 25 |
15.10000 +0.88 |
15.20 | 14.48 | 14.86 | 794,693 |
| 12 Jun 25 |
14.22000 -0.76 |
15.00 | 14.00 | 14.00 | 378,808 |
| 11 Jun 25 |
14.98000 +0.62 |
14.98 | 14.30 | 14.30 | 248,436 |
| 10 Jun 25 |
14.36000 -0.64 |
14.79 | 14.30 | 14.30 | 669,986 |
| 09 Jun 25 |
15.00000 +0.72 |
15.00 | 13.76 | 14.00 | 2,094,869 |
| 06 Jun 25 |
14.28000 +0.00 |
14.90 | 14.00 | 14.00 | 165,723 |
| 05 Jun 25 |
14.28000 -0.28 |
15.00 | 14.26 | 15.00 | 133,230 |
| 04 Jun 25 |
14.56000 +0.48 |
14.88 | 14.00 | 14.00 | 515,847 |
| 03 Jun 25 |
14.08000 -0.92 |
15.30 | 14.08 | 15.30 | 397,868 |
| 02 Jun 25 |
15.00000 -0.10 |
15.19 | 14.71 | 15.08 | 237,213 |
| 30 May 25 |
15.10000 +0.38 |
16.18 | 15.10 | 16.18 | 223,540 |
| 29 May 25 |
14.72000 -0.68 |
15.50 | 14.72 | 15.50 | 126,412 |
| 28 May 25 |
15.40000 +0.78 |
15.72 | 14.96 | 15.68 | 529,349 |
| 27 May 25 |
14.62000 -0.48 |
15.62 | 14.62 | 15.28 | 607,847 |
| 23 May 25 |
15.10000 -0.26 |
15.70 | 15.10 | 15.70 | 428,465 |
| 22 May 25 |
15.36000 +0.54 |
15.40 | 15.02 | 15.06 | 606,772 |
| 21 May 25 |
14.82000 -0.48 |
15.71 | 14.82 | 15.40 | 217,969 |
| 20 May 25 |
15.30000 -0.16 |
15.83 | 15.12 | 15.12 | 210,521 |
| 19 May 25 |
15.46000 -0.54 |
16.20 | 14.90 | 16.20 | 975,206 |
| 16 May 25 |
16.00000 +0.06 |
16.50 | 15.68 | 15.68 | 194,906 |
| 15 May 25 |
15.94000 -0.06 |
16.66 | 15.94 | 16.56 | 956,372 |
| 14 May 25 |
16.00000 -0.18 |
16.90 | 15.50 | 16.00 | 677,931 |
| 13 May 25 |
16.18000 -0.12 |
16.74 | 16.18 | 16.56 | 423,133 |
| 12 May 25 |
16.30000 +0.20 |
17.00 | 16.00 | 17.00 | 1,346,194 |
| 09 May 25 |
16.10000 -1.90 |
17.54 | 15.03 | 16.88 | 3,301,836 |
| 08 May 25 |
18.00000 +2.16 |
18.00 | 15.30 | 16.00 | 1,752,418 |
| 07 May 25 |
15.84000 +0.06 |
16.00 | 15.20 | 16.00 | 519,082 |
| 06 May 25 |
15.78000 +0.78 |
15.98 | 14.96 | 15.94 | 648,161 |
| 02 May 25 |
15.00000 -0.90 |
15.50 | 14.65 | 15.50 | 493,858 |
| 01 May 25 |
15.90000 +0.34 |
15.96 | 14.97 | 15.60 | 471,115 |
| 30 Apr 25 |
15.56000 +1.16 |
15.56 | 14.15 | 14.36 | 1,081,213 |
| 29 Apr 25 |
14.40000 +0.74 |
14.68 | 13.88 | 13.98 | 956,133 |
| 28 Apr 25 |
13.66000 -0.10 |
15.00 | 13.66 | 15.00 | 1,200,131 |
| 25 Apr 25 |
13.76000 +0.30 |
13.98 | 13.38 | 13.70 | 817,194 |
| 24 Apr 25 |
13.46000 +0.14 |
14.16 | 13.05 | 14.00 | 953,393 |
| 23 Apr 25 |
13.32000 +0.74 |
13.51 | 12.62 | 12.86 | 530,386 |
| 22 Apr 25 |
12.58000 -0.18 |
12.82 | 12.50 | 12.50 | 513,757 |
| 17 Apr 25 |
12.76000 +0.06 |
12.88 | 12.52 | 12.88 | 539,384 |
| 16 Apr 25 |
12.70000 -0.18 |
12.88 | 12.54 | 12.78 | 517,406 |
| 15 Apr 25 |
12.88000 +1.18 |
12.88 | 11.32 | 11.32 | 705,011 |
| 14 Apr 25 |
11.70000 +0.60 |
12.00 | 11.45 | 12.00 | 248,859 |
| 11 Apr 25 |
11.10000 +0.44 |
11.32 | 10.48 | 10.50 | 3,821,235 |
| 10 Apr 25 |
10.66000 -0.08 |
11.70 | 10.66 | 11.70 | 2,456,530 |
| 09 Apr 25 |
10.74000 -0.16 |
11.62 | 10.70 | 11.62 | 2,160,008 |
| 08 Apr 25 |
10.90000 +0.32 |
11.69 | 10.70 | 10.70 | 3,312,650 |
| 07 Apr 25 |
10.58000 -1.52 |
12.63 | 10.58 | 12.00 | 4,594,671 |
| 04 Apr 25 |
12.10000 -0.12 |
12.79 | 12.02 | 12.20 | 1,516,579 |
| 03 Apr 25 |
12.22000 -0.38 |
13.00 | 12.02 | 13.00 | 610,700 |
| 02 Apr 25 |
12.60000 -0.04 |
13.67 | 12.49 | 13.40 | 549,238 |
| 01 Apr 25 |
12.64000 -0.14 |
13.37 | 12.59 | 12.98 | 167,336 |
| 31 Mar 25 |
12.78000 -0.34 |
13.14 | 12.43 | 13.10 | 3,205,741 |
| 28 Mar 25 |
13.12000 +0.38 |
13.82 | 12.71 | 12.72 | 740,437 |
| 27 Mar 25 |
12.74000 -0.30 |
13.24 | 12.62 | 12.82 | 527,062 |
| 26 Mar 25 |
13.04000 +0.24 |
13.22 | 12.80 | 13.22 | 581,537 |
| 25 Mar 25 |
12.80000 -0.52 |
13.92 | 12.80 | 13.92 | 1,374,781 |
| 24 Mar 25 |
13.32000 -0.32 |
13.80 | 13.23 | 13.70 | 1,749,453 |
| 21 Mar 25 |
13.64000 +0.32 |
13.64 | 13.00 | 13.44 | 8,609,519 |
| 20 Mar 25 |
13.32000 +0.32 |
13.38 | 12.06 | 13.20 | 933,561 |
| 19 Mar 25 |
13.00000 +0.24 |
13.00 | 12.00 | 12.10 | 4,776,024 |
| 18 Mar 25 |
12.76000 +0.26 |
13.18 | 11.50 | 11.50 | 921,335 |
| 17 Mar 25 |
12.50000 +0.56 |
12.60 | 11.90 | 12.00 | 1,930,255 |
| 14 Mar 25 |
11.94000 -0.80 |
12.86 | 11.60 | 12.00 | 6,332,803 |
| 13 Mar 25 |
12.74000 +0.18 |
13.44 | 12.46 | 13.00 | 383,174 |
| 12 Mar 25 |
12.56000 +0.36 |
12.80 | 12.00 | 12.00 | 404,647 |
| 11 Mar 25 |
12.20000 -0.68 |
13.19 | 12.10 | 12.90 | 521,712 |
| 10 Mar 25 |
12.88000 -0.32 |
13.46 | 12.72 | 13.46 | 1,868,071 |
| 07 Mar 25 |
13.20000 +0.08 |
13.35 | 12.90 | 13.20 | 2,521,772 |
| 06 Mar 25 |
13.12000 +0.96 |
13.32 | 12.30 | 13.00 | 2,570,424 |
| 05 Mar 25 |
12.16000 +0.34 |
12.46 | 11.50 | 11.80 | 1,129,595 |
| 04 Mar 25 |
11.82000 -0.54 |
13.13 | 11.82 | 12.20 | 1,074,203 |
| 03 Mar 25 |
12.36000 +0.32 |
13.28 | 12.00 | 12.00 | 705,099 |
| 28 Feb 25 |
12.04000 -0.26 |
13.72 | 12.00 | 12.34 | 2,143,945 |
| 27 Feb 25 |
12.30000 +0.00 |
12.62 | 12.19 | 12.26 | 1,328,687 |
| 26 Feb 25 |
12.30000 -0.02 |
12.42 | 12.26 | 12.30 | 1,293,398 |
| 25 Feb 25 |
12.32000 -0.16 |
12.46 | 12.28 | 12.42 | 1,103,825 |
| 24 Feb 25 |
12.48000 -0.22 |
12.70 | 12.30 | 12.48 | 10,059,926 |
| 21 Feb 25 |
12.70000 -0.10 |
13.39 | 12.68 | 12.70 | 2,147,253 |
| 20 Feb 25 |
12.80000 +0.00 |
13.00 | 12.80 | 12.80 | 901,568 |
| 19 Feb 25 |
12.80000 +0.08 |
13.34 | 12.80 | 13.34 | 690,028 |
| 18 Feb 25 |
12.72000 -0.40 |
14.18 | 12.66 | 13.02 | 1,312,162 |
| 17 Feb 25 |
13.12000 -0.18 |
14.12 | 13.07 | 13.50 | 931,951 |
| 14 Feb 25 |
13.30000 -0.26 |
13.64 | 13.30 | 13.46 | 627,546 |
| 13 Feb 25 |
13.56000 -0.14 |
13.86 | 13.54 | 13.78 | 98,728 |
| 12 Feb 25 |
13.70000 -0.10 |
13.99 | 13.54 | 13.54 | 832,589 |
| 11 Feb 25 |
13.80000 +0.00 |
14.03 | 13.80 | 13.90 | 408,734 |
| 10 Feb 25 |
13.80000 -0.14 |
13.96 | 13.58 | 13.90 | 1,575,832 |
| 07 Feb 25 |
13.94000 -0.16 |
14.23 | 13.76 | 14.18 | 1,010,166 |
| 06 Feb 25 |
14.10000 +0.00 |
14.20 | 14.03 | 14.12 | 851,068 |
| 05 Feb 25 |
14.10000 -0.12 |
14.24 | 14.02 | 14.20 | 1,157,659 |
| 04 Feb 25 |
14.22000 -0.06 |
14.42 | 14.14 | 14.36 | 321,500 |
| 03 Feb 25 |
14.28000 -0.40 |
15.26 | 14.18 | 14.56 | 1,497,921 |
| 31 Jan 25 |
14.68000 -0.22 |
15.24 | 14.60 | 14.92 | 1,271,598 |
| 30 Jan 25 |
14.90000 -0.10 |
15.46 | 14.71 | 15.14 | 1,200,922 |
| 29 Jan 25 |
15.00000 +0.00 |
16.00 | 14.80 | 16.00 | 770,808 |
| 28 Jan 25 |
15.00000 -0.18 |
15.74 | 14.90 | 15.00 | 922,247 |
| 27 Jan 25 |
15.18000 -0.38 |
15.84 | 15.06 | 15.42 | 1,636,804 |
| 24 Jan 25 |
15.56000 -0.24 |
16.05 | 15.40 | 16.00 | 741,120 |
| 23 Jan 25 |
15.80000 -0.20 |
16.04 | 15.00 | 15.00 | 1,587,184 |
| 22 Jan 25 |
16.00000 +0.00 |
16.84 | 16.00 | 16.82 | 484,713 |
| 21 Jan 25 |
16.00000 +0.10 |
16.18 | 15.86 | 16.14 | 478,521 |
| 20 Jan 25 |
15.90000 -0.22 |
16.88 | 15.70 | 16.86 | 247,040 |
| 17 Jan 25 |
16.12000 +0.32 |
16.12 | 15.82 | 16.02 | 1,368,447 |
| 16 Jan 25 |
15.80000 -0.14 |
16.76 | 15.58 | 16.76 | 1,891,187 |
| 15 Jan 25 |
15.94000 +0.86 |
16.12 | 15.22 | 15.22 | 602,394 |
| 14 Jan 25 |
15.08000 +0.44 |
15.16 | 14.66 | 14.66 | 1,640,997 |
| 13 Jan 25 |
14.64000 -0.24 |
14.78 | 14.64 | 14.78 | 856,845 |
| 10 Jan 25 |
14.88000 -0.02 |
15.04 | 14.83 | 14.84 | 1,269,831 |
| 09 Jan 25 |
14.90000 -0.30 |
16.78 | 14.90 | 15.20 | 2,740,935 |
| 08 Jan 25 |
15.20000 -0.66 |
15.94 | 15.12 | 15.72 | 423,339 |
| 07 Jan 25 |
15.86000 +0.04 |
16.94 | 15.42 | 15.62 | 1,530,672 |
| 06 Jan 25 |
15.82000 +0.02 |
16.71 | 15.82 | 16.30 | 274,786 |
| 03 Jan 25 |
15.80000 -0.48 |
16.50 | 15.78 | 16.20 | 766,075 |
| 02 Jan 25 |
16.28000 -0.20 |
17.46 | 16.28 | 17.46 | 284,069 |
| 31 Dec 24 |
16.48000 +0.22 |
16.87 | 16.09 | 16.40 | 280,661 |
| 30 Dec 24 |
16.26000 -0.58 |
16.93 | 16.20 | 16.76 | 637,901 |
| 27 Dec 24 |
16.84000 -0.36 |
18.00 | 16.84 | 18.00 | 301,629 |
| 24 Dec 24 |
17.20000 +0.00 |
17.60 | 17.10 | 17.60 | 99,486 |
| 23 Dec 24 |
17.20000 +0.06 |
17.22 | 17.00 | 17.20 | 442,926 |
| 20 Dec 24 |
17.14000 -0.46 |
18.80 | 17.04 | 18.80 | 1,314,773 |
| 19 Dec 24 |
17.60000 -0.10 |
18.20 | 17.58 | 18.20 | 1,473,976 |
| 18 Dec 24 |
17.70000 -0.26 |
19.00 | 17.70 | 19.00 | 1,283,462 |
| 17 Dec 24 |
17.96000 -0.26 |
18.43 | 17.44 | 17.44 | 962,688 |
| 16 Dec 24 |
18.22000 +0.42 |
18.46 | 17.70 | 17.70 | 4,155,990 |
| 13 Dec 24 |
17.80000 -0.32 |
18.98 | 17.58 | 18.98 | 1,359,722 |
| 12 Dec 24 |
18.12000 -0.24 |
18.84 | 18.12 | 18.22 | 891,271 |
| 11 Dec 24 |
18.36000 -0.08 |
18.73 | 18.30 | 18.42 | 980,192 |
| 10 Dec 24 |
18.44000 -0.86 |
19.98 | 18.24 | 19.30 | 1,936,072 |
| 09 Dec 24 |
19.30000 +0.00 |
19.98 | 19.24 | 19.26 | 151,814 |
| 06 Dec 24 |
19.30000 +0.20 |
19.38 | 19.00 | 19.12 | 892,654 |
| 05 Dec 24 |
19.10000 -0.20 |
19.60 | 19.00 | 19.00 | 1,295,422 |
| 04 Dec 24 |
19.30000 +0.04 |
19.50 | 18.70 | 18.70 | 184,776 |
| 03 Dec 24 |
19.26000 -0.28 |
20.00 | 19.20 | 20.00 | 507,285 |
| 02 Dec 24 |
19.54000 +0.20 |
20.00 | 19.43 | 20.00 | 401,769 |
| 29 Nov 24 |
19.34000 +0.18 |
19.66 | 19.22 | 19.30 | 508,525 |
| 28 Nov 24 |
19.16000 +0.54 |
19.54 | 18.24 | 18.24 | 924,688 |
| 27 Nov 24 |
18.62000 -0.16 |
19.20 | 18.40 | 18.40 | 1,552,704 |
| 26 Nov 24 |
18.78000 +0.48 |
19.16 | 18.30 | 18.30 | 1,200,060 |
| 25 Nov 24 |
18.30000 -0.98 |
19.51 | 18.30 | 19.00 | 32,820,056 |
| 22 Nov 24 |
19.28000 +0.16 |
19.28 | 19.00 | 19.00 | 419,854 |
| 21 Nov 24 |
19.12000 +0.00 |
19.48 | 18.80 | 19.48 | 505,658 |
| 20 Nov 24 |
19.12000 -0.62 |
20.00 | 19.04 | 20.00 | 978,580 |
| 19 Nov 24 |
19.74000 -0.12 |
19.92 | 19.50 | 19.50 | 694,530 |
| 18 Nov 24 |
19.86000 -0.14 |
20.78 | 19.00 | 19.00 | 702,325 |
| 15 Nov 24 |
20.00000 +0.26 |
20.30 | 19.70 | 19.70 | 1,125,903 |
| 14 Nov 24 |
19.74000 +0.54 |
19.74 | 19.34 | 19.40 | 715,509 |
| 13 Nov 24 |
19.20000 -0.74 |
20.25 | 19.20 | 19.90 | 1,674,739 |
| 12 Nov 24 |
19.94000 -1.06 |
20.90 | 19.50 | 20.75 | 1,368,256 |
| 11 Nov 24 |
21.00000 -0.35 |
21.90 | 20.80 | 21.00 | 1,498,167 |
| 08 Nov 24 |
21.35000 -1.10 |
22.75 | 21.05 | 22.75 | 295,416 |
| 07 Nov 24 |
22.45000 +0.00 |
22.80 | 21.00 | 22.65 | 707,699 |
| 06 Nov 24 |
22.45000 -0.60 |
23.62 | 21.95 | 22.00 | 1,640,357 |
| 05 Nov 24 |
23.05000 -0.20 |
23.25 | 22.60 | 23.20 | 495,423 |
| 04 Nov 24 |
23.25000 +0.00 |
23.70 | 23.00 | 23.50 | 327,672 |
| 01 Nov 24 |
23.25000 +0.25 |
23.50 | 22.30 | 23.50 | 413,539 |
| 31 Oct 24 |
23.00000 -0.60 |
23.85 | 23.00 | 23.50 | 1,591,080 |
| 30 Oct 24 |
23.60000 -0.65 |
24.60 | 23.60 | 24.60 | 371,759 |
| 29 Oct 24 |
24.25000 -0.60 |
25.00 | 23.25 | 25.00 | 1,081,358 |
| 28 Oct 24 |
24.85000 +0.20 |
25.00 | 24.15 | 25.00 | 563,983 |
| 25 Oct 24 |
24.65000 +0.55 |
24.70 | 23.80 | 24.50 | 870,169 |
| 24 Oct 24 |
24.10000 -0.20 |
24.50 | 23.85 | 24.40 | 1,496,014 |
| 23 Oct 24 |
24.30000 +0.35 |
24.35 | 23.60 | 24.00 | 2,935,258 |
| 22 Oct 24 |
23.95000 +0.20 |
24.55 | 23.00 | 23.00 | 1,373,680 |
| 21 Oct 24 |
23.75000 +0.20 |
23.95 | 22.80 | 23.00 | 899,721 |
| 18 Oct 24 |
23.55000 +0.60 |
24.00 | 21.61 | 23.30 | 2,199,061 |
| 17 Oct 24 |
22.95000 +1.70 |
23.05 | 21.05 | 21.05 | 4,451,842 |
| 16 Oct 24 |
21.25000 -0.10 |
21.85 | 19.89 | 21.10 | 716,964 |
| 15 Oct 24 |
21.35000 +1.41 |
21.35 | 19.84 | 20.10 | 616,342 |
| 14 Oct 24 |
19.94000 +0.00 |
20.11 | 19.80 | 20.00 | 1,982,635 |
| 11 Oct 24 |
19.94000 -0.71 |
20.75 | 19.40 | 19.40 | 846,183 |
| 10 Oct 24 |
20.65000 +0.95 |
20.65 | 19.42 | 19.50 | 335,336 |
| 09 Oct 24 |
19.70000 -0.22 |
20.55 | 19.40 | 20.00 | 530,257 |
| 08 Oct 24 |
19.92000 +0.46 |
19.92 | 19.40 | 19.40 | 391,348 |
| 07 Oct 24 |
19.46000 -0.14 |
19.72 | 19.40 | 19.48 | 222,689 |
| 04 Oct 24 |
19.60000 -0.06 |
20.28 | 19.40 | 19.66 | 352,623 |
| 03 Oct 24 |
19.66000 -0.08 |
19.68 | 19.40 | 19.50 | 276,078 |
| 02 Oct 24 |
19.74000 +0.18 |
20.18 | 19.54 | 19.88 | 290,138 |
| 01 Oct 24 |
19.56000 -0.04 |
19.67 | 19.24 | 19.54 | 366,337 |
| 30 Sep 24 |
19.60000 +0.10 |
20.55 | 19.10 | 19.10 | 1,213,346 |
| 27 Sep 24 |
19.50000 -0.08 |
20.09 | 19.20 | 19.20 | 711,400 |
| 26 Sep 24 |
19.58000 -0.16 |
21.00 | 19.58 | 21.00 | 489,556 |
| 25 Sep 24 |
19.74000 +0.06 |
20.00 | 19.64 | 19.70 | 313,345 |
| 24 Sep 24 |
19.68000 -0.02 |
20.05 | 19.50 | 19.60 | 538,381 |
| 23 Sep 24 |
19.70000 -0.20 |
19.93 | 19.44 | 19.90 | 561,582 |
| 20 Sep 24 |
19.90000 -0.25 |
20.38 | 19.90 | 20.10 | 598,183 |
| 19 Sep 24 |
20.15000 -0.15 |
20.60 | 19.90 | 20.25 | 697,163 |
| 18 Sep 24 |
20.30000 -0.05 |
20.35 | 19.82 | 20.00 | 500,188 |
| 17 Sep 24 |
20.35000 -0.05 |
20.69 | 20.10 | 20.20 | 176,421 |
| 16 Sep 24 |
20.40000 -0.05 |
20.73 | 20.30 | 20.45 | 255,838 |
| 13 Sep 24 |
20.45000 -0.30 |
20.90 | 20.24 | 20.75 | 717,867 |
| 12 Sep 24 |
20.75000 -0.85 |
21.95 | 20.32 | 20.85 | 1,117,851 |
| 11 Sep 24 |
21.60000 -1.00 |
22.36 | 21.20 | 22.20 | 602,696 |
| 10 Sep 24 |
22.60000 -1.10 |
23.80 | 22.05 | 23.80 | 728,833 |
| 09 Sep 24 |
23.70000 +0.20 |
23.70 | 22.00 | 22.00 | 375,281 |
| 06 Sep 24 |
23.50000 +0.20 |
24.00 | 22.24 | 22.50 | 443,969 |
| 05 Sep 24 |
23.30000 -0.85 |
24.20 | 23.30 | 23.70 | 537,802 |
| 04 Sep 24 |
24.15000 -0.25 |
24.75 | 22.75 | 22.75 | 487,992 |
| 03 Sep 24 |
24.40000 +0.15 |
24.40 | 23.00 | 24.25 | 1,066,217 |
| 02 Sep 24 |
24.25000 +0.25 |
24.75 | 22.15 | 23.60 | 685,283 |
| 30 Aug 24 |
24.00000 +0.75 |
24.00 | 21.55 | 23.60 | 1,373,505 |
| 29 Aug 24 |
23.25000 -0.15 |
23.60 | 23.00 | 23.40 | 481,434 |
| 28 Aug 24 |
23.40000 +0.20 |
23.50 | 21.50 | 21.50 | 656,949 |
| 27 Aug 24 |
23.20000 +0.20 |
23.25 | 22.33 | 22.90 | 203,274 |
| 23 Aug 24 |
23.00000 +0.30 |
23.30 | 21.81 | 23.00 | 1,202,781 |
| 22 Aug 24 |
22.70000 -1.00 |
24.09 | 22.45 | 22.45 | 312,379 |
| 21 Aug 24 |
23.70000 -0.60 |
23.90 | 23.00 | 23.50 | 1,188,491 |
| 20 Aug 24 |
24.30000 +0.00 |
24.74 | 23.50 | 23.50 | 111,087 |
| 19 Aug 24 |
24.30000 -0.10 |
24.95 | 24.00 | 24.00 | 133,945 |
| 16 Aug 24 |
24.40000 -0.10 |
24.53 | 24.10 | 24.10 | 180,052 |
| 15 Aug 24 |
24.50000 +0.90 |
24.96 | 22.78 | 24.40 | 820,068 |
| 14 Aug 24 |
23.60000 -0.70 |
24.10 | 23.47 | 24.10 | 177,698 |
| 13 Aug 24 |
24.30000 +1.70 |
24.30 | 22.00 | 22.05 | 436,918 |
| 12 Aug 24 |
22.60000 -1.55 |
24.50 | 22.50 | 23.40 | 548,820 |
| 09 Aug 24 |
24.15000 +0.15 |
24.62 | 23.66 | 24.20 | 259,460 |
| 08 Aug 24 |
24.00000 -1.00 |
24.80 | 24.00 | 24.80 | 572,439 |
| 07 Aug 24 |
25.00000 +1.35 |
25.00 | 24.04 | 24.30 | 446,091 |
| 06 Aug 24 |
23.65000 +1.25 |
23.65 | 21.55 | 22.00 | 1,011,960 |
| 05 Aug 24 |
22.40000 -1.05 |
23.00 | 22.04 | 22.50 | 1,089,379 |
| 02 Aug 24 |
23.45000 -0.55 |
24.30 | 22.85 | 24.30 | 2,135,645 |
| 01 Aug 24 |
24.00000 -0.50 |
24.30 | 22.80 | 22.80 | 335,153 |
| 31 Jul 24 |
24.50000 -0.10 |
24.50 | 23.90 | 24.00 | 559,213 |
| 30 Jul 24 |
24.60000 +0.10 |
25.00 | 23.63 | 24.75 | 1,015,612 |
| 29 Jul 24 |
24.50000 -1.90 |
24.81 | 24.00 | 24.00 | 2,591,760 |
| 26 Jul 24 |
26.40000 +0.40 |
26.65 | 25.05 | 25.25 | 437,931 |
| 25 Jul 24 |
26.00000 +0.30 |
26.95 | 25.45 | 26.95 | 143,981 |
| 24 Jul 24 |
25.70000 -0.25 |
26.40 | 25.50 | 26.40 | 2,178,921 |
| 23 Jul 24 |
25.95000 -0.60 |
26.50 | 25.95 | 26.50 | 101,544 |
| 22 Jul 24 |
26.55000 -0.10 |
27.00 | 26.00 | 26.00 | 496,144 |
| 19 Jul 24 |
26.65000 +0.30 |
26.85 | 26.00 | 26.00 | 202,147 |
| 18 Jul 24 |
26.35000 +0.15 |
26.75 | 25.10 | 25.10 | 206,471 |
| 17 Jul 24 |
26.20000 -0.15 |
26.67 | 25.90 | 26.25 | 310,908 |
| 16 Jul 24 |
26.35000 +0.35 |
27.60 | 26.33 | 27.60 | 537,242 |
| 15 Jul 24 |
26.00000 -1.00 |
26.63 | 26.00 | 26.35 | 648,376 |
| 12 Jul 24 |
27.00000 +0.20 |
27.11 | 25.74 | 26.40 | 1,026,027 |
| 11 Jul 24 |
26.80000 +1.30 |
26.80 | 24.42 | 25.45 | 856,098 |
| 10 Jul 24 |
25.50000 +0.50 |
25.50 | 24.50 | 24.50 | 411,158 |
| 09 Jul 24 |
25.00000 +0.05 |
25.20 | 24.33 | 24.55 | 471,428 |
| 08 Jul 24 |
24.95000 +0.90 |
24.95 | 23.52 | 24.20 | 743,862 |
| 05 Jul 24 |
24.05000 +0.35 |
24.72 | 23.00 | 23.00 | 1,311,437 |
| 04 Jul 24 |
23.70000 -0.20 |
24.27 | 23.05 | 24.00 | 382,368 |
| 03 Jul 24 |
23.90000 +0.25 |
24.00 | 23.25 | 23.25 | 301,615 |
| 02 Jul 24 |
23.65000 -0.95 |
24.41 | 23.15 | 24.00 | 2,890,749 |
| 01 Jul 24 |
24.60000 -0.30 |
25.50 | 24.60 | 25.50 | 504,246 |
| 28 Jun 24 |
24.90000 -0.10 |
25.30 | 24.80 | 25.00 | 526,460 |
| 27 Jun 24 |
25.00000 -0.10 |
25.40 | 24.00 | 24.00 | 930,071 |
| 26 Jun 24 |
25.10000 -0.45 |
25.65 | 25.00 | 25.50 | 521,647 |
| 25 Jun 24 |
25.55000 -0.35 |
25.90 | 25.05 | 25.05 | 943,174 |
| 24 Jun 24 |
25.90000 -1.45 |
25.90 | 21.30 | 21.50 | 6,775,859 |
| 21 Jun 24 |
27.35000 +0.15 |
27.50 | 27.10 | 27.50 | 1,189,031 |
| 20 Jun 24 |
27.20000 +0.15 |
27.65 | 26.00 | 26.00 | 1,055,497 |
| 19 Jun 24 |
27.05000 +0.25 |
27.40 | 26.50 | 26.75 | 508,317 |
| 18 Jun 24 |
26.80000 -0.20 |
27.60 | 26.80 | 27.60 | 223,243 |
| 17 Jun 24 |
27.00000 +0.10 |
27.10 | 26.40 | 26.95 | 541,678 |
| 14 Jun 24 |
26.90000 -0.10 |
27.10 | 26.55 | 26.65 | 666,932 |
| 13 Jun 24 |
27.00000 -0.30 |
27.30 | 26.85 | 27.30 | 461,932 |
| 12 Jun 24 |
27.30000 +0.55 |
27.62 | 26.61 | 27.25 | 337,689 |
| 11 Jun 24 |
26.75000 -0.40 |
27.60 | 26.05 | 26.05 | 306,420 |
| 10 Jun 24 |
27.15000 -0.20 |
27.70 | 26.86 | 27.00 | 323,841 |
| 07 Jun 24 |
27.35000 -1.05 |
28.65 | 27.35 | 28.65 | 389,613 |
| 06 Jun 24 |
28.40000 +0.45 |
28.45 | 27.36 | 28.00 | 989,654 |
| 05 Jun 24 |
27.95000 +0.45 |
27.95 | 27.35 | 27.85 | 433,491 |
| 04 Jun 24 |
27.50000 -0.65 |
28.12 | 26.75 | 26.75 | 550,089 |
| 03 Jun 24 |
28.15000 +0.70 |
28.39 | 26.50 | 26.50 | 503,059 |
| 31 May 24 |
27.45000 -0.20 |
27.56 | 27.00 | 27.10 | 2,007,568 |
| 30 May 24 |
27.65000 -0.30 |
29.00 | 27.30 | 29.00 | 764,600 |
| 29 May 24 |
27.95000 -0.65 |
30.00 | 27.95 | 30.00 | 1,010,230 |
| 28 May 24 |
28.60000 -0.25 |
30.33 | 28.25 | 28.40 | 530,100 |
| 24 May 24 |
28.85000 +0.15 |
29.27 | 28.40 | 28.40 | 518,226 |
| 23 May 24 |
28.70000 +0.20 |
30.00 | 28.50 | 30.00 | 1,032,616 |
| 22 May 24 |
28.50000 -0.45 |
29.00 | 28.05 | 28.50 | 976,365 |
| 21 May 24 |
28.95000 +0.30 |
29.05 | 28.15 | 28.75 | 899,840 |
| 20 May 24 |
28.65000 +0.25 |
29.01 | 28.40 | 28.50 | 1,764,942 |
| 17 May 24 |
28.40000 -0.60 |
29.14 | 28.35 | 28.75 | 364,814 |
| 16 May 24 |
29.00000 -0.20 |
30.00 | 28.90 | 29.60 | 455,148 |
| 15 May 24 |
29.20000 +0.70 |
29.35 | 28.31 | 28.60 | 760,560 |
| 14 May 24 |
28.50000 +1.25 |
28.85 | 27.25 | 27.25 | 4,415,540 |
| 13 May 24 |
27.25000 -0.35 |
27.65 | 27.25 | 27.55 | 765,070 |
| 10 May 24 |
27.60000 +0.35 |
28.40 | 27.00 | 27.00 | 1,634,642 |
| 09 May 24 |
27.25000 +0.10 |
27.70 | 26.00 | 26.00 | 976,234 |
| 08 May 24 |
27.15000 +0.30 |
27.50 | 25.50 | 25.50 | 835,715 |
| 07 May 24 |
26.85000 +0.35 |
27.10 | 26.20 | 26.65 | 1,281,860 |
| 03 May 24 |
26.50000 +0.25 |
27.59 | 25.50 | 25.50 | 705,563 |
| 02 May 24 |
26.25000 -0.05 |
27.10 | 25.60 | 26.00 | 5,399,689 |
| 01 May 24 |
26.30000 +0.15 |
26.55 | 26.01 | 26.30 | 1,226,250 |
| 30 Apr 24 |
26.15000 -0.35 |
26.66 | 26.00 | 26.00 | 2,419,002 |
| 29 Apr 24 |
26.50000 -0.50 |
27.29 | 26.00 | 26.00 | 2,354,279 |
| 26 Apr 24 |
27.00000 +0.00 |
27.35 | 26.60 | 27.05 | 2,067,042 |
| 25 Apr 24 |
27.00000 -0.55 |
27.80 | 27.00 | 27.60 | 372,404 |
| 24 Apr 24 |
27.55000 -0.05 |
27.85 | 27.50 | 27.75 | 374,774 |
| 23 Apr 24 |
27.60000 +0.35 |
28.30 | 26.65 | 26.65 | 974,837 |
| 22 Apr 24 |
27.25000 +0.65 |
27.55 | 26.55 | 27.05 | 779,715 |
| 19 Apr 24 |
26.60000 -0.50 |
27.10 | 26.50 | 26.90 | 448,039 |
| 18 Apr 24 |
27.10000 +0.00 |
27.50 | 27.10 | 27.30 | 326,368 |
| 17 Apr 24 |
27.10000 -0.60 |
27.50 | 27.05 | 27.10 | 1,107,931 |
| 16 Apr 24 |
27.70000 -0.30 |
28.55 | 27.40 | 28.05 | 1,522,725 |
| 15 Apr 24 |
28.00000 +0.15 |
28.30 | 27.90 | 28.20 | 480,033 |
| 12 Apr 24 |
27.85000 -0.85 |
28.90 | 27.85 | 28.90 | 688,617 |
| 11 Apr 24 |
28.70000 +0.50 |
29.00 | 28.28 | 28.70 | 462,942 |
| 10 Apr 24 |
28.20000 -0.45 |
29.00 | 28.15 | 28.50 | 1,194,724 |
| 09 Apr 24 |
28.65000 +0.50 |
29.30 | 28.00 | 28.00 | 808,158 |
| 08 Apr 24 |
28.15000 -0.95 |
28.94 | 27.80 | 28.60 | 1,822,471 |
| 05 Apr 24 |
29.10000 +0.50 |
29.10 | 27.80 | 27.80 | 591,916 |
| 04 Apr 24 |
28.60000 +0.20 |
28.93 | 28.02 | 28.35 | 534,729 |
| 03 Apr 24 |
28.40000 +0.70 |
28.75 | 27.60 | 28.30 | 697,997 |
| 02 Apr 24 |
27.70000 -1.50 |
29.47 | 27.59 | 29.25 | 6,196,336 |
| 28 Mar 24 |
29.20000 -0.65 |
29.70 | 29.20 | 29.50 | 599,135 |
| 27 Mar 24 |
29.85000 +0.45 |
29.95 | 29.00 | 29.00 | 365,831 |
| 26 Mar 24 |
29.40000 -0.05 |
29.90 | 29.25 | 29.40 | 1,803,417 |
| 25 Mar 24 |
29.45000 -0.25 |
29.75 | 29.30 | 29.30 | 522,424 |
| 22 Mar 24 |
29.70000 +0.20 |
30.05 | 29.60 | 29.80 | 483,847 |
| 21 Mar 24 |
29.50000 -0.15 |
30.00 | 29.45 | 29.95 | 1,329,637 |
| 20 Mar 24 |
29.65000 +0.60 |
29.90 | 28.75 | 29.00 | 514,982 |
| 19 Mar 24 |
29.05000 +0.15 |
29.30 | 28.55 | 29.00 | 750,418 |
| 18 Mar 24 |
28.90000 -0.05 |
29.40 | 28.90 | 29.40 | 766,961 |
| 15 Mar 24 |
28.95000 +0.10 |
29.25 | 28.67 | 29.25 | 736,675 |
| 14 Mar 24 |
28.85000 +0.45 |
29.95 | 28.20 | 29.95 | 4,380,064 |
| 13 Mar 24 |
28.40000 -1.40 |
29.60 | 28.40 | 29.60 | 517,084 |
| 12 Mar 24 |
29.80000 -0.20 |
30.00 | 29.80 | 30.00 | 627,451 |
| 11 Mar 24 |
30.00000 -0.15 |
30.00 | 29.80 | 29.85 | 923,833 |
| 08 Mar 24 |
30.15000 +0.35 |
30.15 | 29.57 | 29.65 | 539,372 |
| 07 Mar 24 |
29.80000 -0.60 |
30.50 | 29.70 | 29.80 | 969,751 |
| 06 Mar 24 |
30.40000 +0.40 |
30.85 | 29.30 | 29.30 | 1,861,745 |
| 05 Mar 24 |
30.00000 -0.05 |
30.00 | 27.58 | 29.00 | 4,495,393 |
| 04 Mar 24 |
30.05000 -1.00 |
31.15 | 30.05 | 30.25 | 3,064,654 |
| 01 Mar 24 |
31.05000 +0.05 |
31.50 | 30.74 | 31.40 | 1,544,866 |
| 29 Feb 24 |
31.00000 +0.30 |
31.80 | 30.72 | 30.95 | 1,662,750 |
| 28 Feb 24 |
30.70000 -1.20 |
31.38 | 30.00 | 30.40 | 369,148 |
| 27 Feb 24 |
31.90000 +0.15 |
32.00 | 31.47 | 31.75 | 414,380 |
| 26 Feb 24 |
31.75000 +0.25 |
31.80 | 31.20 | 31.80 | 545,177 |
| 23 Feb 24 |
31.50000 -0.50 |
32.30 | 31.38 | 32.20 | 510,449 |
| 22 Feb 24 |
32.00000 +0.70 |
33.00 | 30.85 | 31.10 | 934,688 |
| 21 Feb 24 |
31.30000 -1.25 |
32.60 | 31.30 | 31.95 | 474,610 |
| 20 Feb 24 |
32.55000 -0.30 |
33.00 | 32.00 | 32.70 | 689,018 |
| 19 Feb 24 |
32.85000 +0.25 |
32.85 | 31.71 | 32.55 | 390,350 |
| 16 Feb 24 |
32.60000 +0.95 |
32.75 | 31.60 | 31.65 | 276,329 |
| 15 Feb 24 |
31.65000 +1.60 |
31.85 | 30.17 | 30.30 | 411,900 |
| 14 Feb 24 |
30.05000 +0.00 |
30.30 | 29.90 | 29.90 | 236,158 |
| 13 Feb 24 |
30.05000 -0.75 |
30.81 | 29.93 | 30.65 | 301,160 |
| 12 Feb 24 |
30.80000 -0.40 |
31.40 | 30.70 | 31.20 | 293,013 |
| 09 Feb 24 |
31.20000 -0.30 |
31.45 | 30.65 | 31.00 | 885,403 |
| 08 Feb 24 |
31.50000 -0.05 |
32.00 | 31.27 | 31.85 | 418,639 |
| 07 Feb 24 |
31.55000 -0.60 |
32.60 | 31.30 | 31.50 | 671,018 |
| 06 Feb 24 |
32.15000 -0.10 |
32.80 | 31.50 | 32.05 | 308,228 |
| 05 Feb 24 |
32.25000 -0.40 |
32.75 | 31.70 | 32.50 | 410,421 |
| 02 Feb 24 |
32.65000 +1.05 |
32.95 | 31.16 | 32.00 | 422,126 |
| 01 Feb 24 |
31.60000 -1.25 |
33.15 | 31.60 | 33.00 | 505,826 |
| 31 Jan 24 |
32.85000 -0.60 |
34.16 | 32.75 | 33.85 | 698,701 |
| 30 Jan 24 |
33.45000 +0.20 |
34.00 | 32.84 | 33.50 | 262,885 |
| 29 Jan 24 |
33.25000 +0.65 |
33.75 | 31.27 | 32.40 | 770,835 |
| 26 Jan 24 |
32.60000 +0.40 |
33.00 | 32.10 | 32.45 | 350,443 |
| 25 Jan 24 |
32.20000 +0.20 |
32.50 | 31.10 | 32.00 | 123,732 |
| 24 Jan 24 |
32.00000 -0.25 |
32.17 | 31.95 | 32.15 | 86,110 |
| 23 Jan 24 |
32.25000 +0.40 |
33.00 | 31.55 | 32.00 | 251,314 |
| 22 Jan 24 |
31.85000 +0.45 |
32.00 | 31.14 | 31.45 | 204,802 |
| 19 Jan 24 |
31.40000 +0.00 |
31.50 | 30.40 | 31.50 | 258,009 |
| 18 Jan 24 |
31.40000 +0.70 |
31.65 | 30.49 | 30.80 | 234,407 |
| 17 Jan 24 |
30.70000 -1.05 |
31.62 | 30.30 | 31.45 | 488,069 |
| 16 Jan 24 |
31.75000 -0.30 |
32.30 | 31.65 | 32.00 | 152,343 |
| 15 Jan 24 |
32.05000 +0.10 |
33.40 | 31.75 | 33.40 | 370,958 |
| 12 Jan 24 |
31.95000 +0.55 |
32.40 | 31.40 | 32.10 | 385,955 |
| 11 Jan 24 |
31.40000 -1.05 |
32.65 | 31.25 | 32.15 | 314,659 |
| 10 Jan 24 |
32.45000 +0.00 |
32.50 | 31.65 | 32.00 | 688,269 |
| 09 Jan 24 |
32.45000 +0.30 |
33.27 | 32.20 | 32.90 | 295,440 |
| 08 Jan 24 |
32.15000 +0.15 |
32.64 | 31.15 | 32.50 | 628,677 |
| 05 Jan 24 |
32.00000 +0.25 |
32.00 | 31.15 | 32.00 | 284,240 |
| 04 Jan 24 |
31.75000 -0.20 |
33.50 | 31.00 | 33.50 | 538,782 |
| 03 Jan 24 |
31.95000 -1.05 |
32.52 | 31.80 | 32.35 | 388,033 |
| 02 Jan 24 |
33.00000 -0.40 |
33.55 | 32.40 | 32.85 | 388,780 |
| 29 Dec 23 |
33.40000 -0.10 |
33.75 | 33.33 | 33.75 | 64,447 |
| 28 Dec 23 |
33.50000 -0.75 |
34.40 | 32.45 | 34.40 | 318,187 |
| 27 Dec 23 |
34.25000 +0.20 |
34.50 | 33.00 | 33.10 | 148,423 |
| 22 Dec 23 |
34.05000 +0.35 |
34.17 | 33.55 | 33.55 | 79,930 |
| 21 Dec 23 |
33.70000 -0.65 |
34.00 | 32.94 | 34.00 | 142,163 |
| 20 Dec 23 |
34.35000 +1.35 |
34.35 | 33.09 | 34.00 | 541,531 |
| 19 Dec 23 |
33.00000 -0.60 |
34.00 | 33.00 | 34.00 | 112,862 |
| 18 Dec 23 |
33.60000 +0.80 |
33.90 | 32.05 | 33.00 | 674,362 |
| 15 Dec 23 |
32.80000 +1.95 |
33.18 | 30.72 | 30.95 | 1,477,959 |
| 14 Dec 23 |
30.85000 +0.50 |
31.00 | 28.85 | 29.75 | 794,406 |
| 13 Dec 23 |
30.35000 -0.05 |
30.60 | 29.62 | 30.60 | 803,012 |
| 12 Dec 23 |
30.40000 +1.00 |
30.40 | 29.15 | 30.40 | 848,611 |
| 11 Dec 23 |
29.40000 -0.30 |
30.45 | 28.30 | 28.30 | 730,458 |
| 08 Dec 23 |
29.70000 +0.25 |
30.70 | 28.83 | 30.70 | 190,467 |
| 07 Dec 23 |
29.45000 -0.80 |
30.25 | 29.00 | 30.25 | 481,773 |
| 06 Dec 23 |
30.25000 +0.95 |
30.30 | 28.68 | 29.50 | 521,132 |
| 05 Dec 23 |
29.30000 +0.10 |
29.30 | 28.47 | 29.30 | 182,870 |
| 04 Dec 23 |
29.20000 +0.20 |
29.60 | 28.50 | 29.20 | 305,514 |
| 01 Dec 23 |
29.00000 +0.60 |
29.02 | 28.20 | 28.20 | 12,957,035 |
| 30 Nov 23 |
28.40000 -2.10 |
30.00 | 28.35 | 29.80 | 1,568,502 |
| 29 Nov 23 |
30.50000 +1.25 |
30.65 | 28.65 | 29.20 | 1,189,280 |
| 28 Nov 23 |
29.25000 -0.15 |
29.45 | 28.80 | 28.80 | 637,575 |
| 27 Nov 23 |
29.40000 +0.10 |
29.70 | 28.75 | 29.35 | 388,110 |
| 24 Nov 23 |
29.30000 +0.25 |
29.30 | 28.70 | 29.25 | 340,079 |
| 23 Nov 23 |
29.05000 +0.45 |
30.05 | 28.25 | 28.25 | 432,866 |
| 22 Nov 23 |
28.60000 +0.00 |
28.61 | 28.20 | 28.30 | 334,704 |
| 21 Nov 23 |
28.60000 +0.15 |
28.95 | 27.70 | 28.30 | 358,731 |
| 20 Nov 23 |
28.45000 -0.60 |
29.45 | 28.00 | 28.00 | 232,988 |
| 17 Nov 23 |
29.05000 -0.15 |
29.55 | 28.00 | 28.00 | 421,867 |
| 16 Nov 23 |
29.20000 -0.60 |
30.50 | 29.15 | 30.00 | 842,048 |
| 15 Nov 23 |
29.80000 -0.30 |
30.60 | 29.60 | 30.05 | 1,519,148 |
| 14 Nov 23 |
30.10000 +1.80 |
30.70 | 27.40 | 27.40 | 779,371 |
| 13 Nov 23 |
28.30000 -0.15 |
28.50 | 27.50 | 27.50 | 503,553 |
| 10 Nov 23 |
28.45000 -0.20 |
28.60 | 28.05 | 28.60 | 578,581 |
| 09 Nov 23 |
28.65000 +0.00 |
28.90 | 28.30 | 28.45 | 554,215 |
| 08 Nov 23 |
28.65000 +0.10 |
29.05 | 28.40 | 29.00 | 444,759 |
| 07 Nov 23 |
28.55000 +0.55 |
29.00 | 27.50 | 28.00 | 9,020,686 |
| 06 Nov 23 |
28.00000 -0.50 |
28.60 | 27.70 | 28.25 | 750,300 |
| 03 Nov 23 |
28.50000 +0.25 |
28.95 | 27.65 | 28.20 | 1,324,929 |
| 02 Nov 23 |
28.25000 +0.35 |
28.90 | 26.75 | 27.65 | 513,248 |
| 01 Nov 23 |
27.90000 +0.70 |
28.45 | 26.55 | 27.00 | 652,959 |
| 31 Oct 23 |
27.20000 +0.10 |
27.60 | 26.30 | 26.80 | 906,782 |
| 30 Oct 23 |
27.10000 -0.50 |
28.25 | 26.95 | 26.95 | 698,834 |
| 27 Oct 23 |
27.60000 +0.05 |
27.60 | 26.88 | 27.10 | 1,453,523 |
| 26 Oct 23 |
27.55000 -0.85 |
28.50 | 27.30 | 28.30 | 829,241 |
| 25 Oct 23 |
28.40000 -0.30 |
28.92 | 28.05 | 28.55 | 403,684 |
| 24 Oct 23 |
28.70000 -0.25 |
29.00 | 28.50 | 28.60 | 580,161 |
| 23 Oct 23 |
28.95000 -0.05 |
29.30 | 27.70 | 28.90 | 535,729 |
| 20 Oct 23 |
29.00000 -1.35 |
30.00 | 29.00 | 30.00 | 2,912,740 |
| 19 Oct 23 |
30.35000 -0.40 |
30.75 | 30.05 | 30.50 | 219,219 |
| 18 Oct 23 |
30.75000 -0.60 |
32.17 | 30.30 | 31.05 | 734,928 |
| 17 Oct 23 |
31.35000 -0.25 |
32.00 | 31.20 | 31.20 | 283,613 |
| 16 Oct 23 |
31.60000 -0.85 |
32.20 | 31.22 | 31.35 | 396,742 |
| 13 Oct 23 |
32.45000 +1.45 |
32.50 | 29.44 | 30.75 | 2,601,812 |
| 12 Oct 23 |
31.00000 -3.00 |
31.30 | 25.35 | 29.50 | 3,227,950 |
| 11 Oct 23 |
34.00000 -1.60 |
35.40 | 33.95 | 34.95 | 7,983,077 |
| 10 Oct 23 |
35.60000 +0.95 |
35.65 | 33.85 | 34.80 | 302,906 |
| 09 Oct 23 |
34.65000 +0.00 |
34.95 | 34.10 | 34.10 | 986,035 |
| 06 Oct 23 |
34.65000 -0.45 |
35.70 | 34.40 | 34.45 | 383,867 |
| 05 Oct 23 |
35.10000 -0.10 |
35.60 | 34.34 | 35.15 | 187,185 |
| 04 Oct 23 |
35.20000 +0.20 |
35.25 | 34.20 | 34.65 | 725,249 |
| 03 Oct 23 |
35.00000 -0.50 |
35.50 | 33.90 | 34.95 | 662,361 |
| 02 Oct 23 |
35.50000 -0.55 |
36.75 | 35.50 | 35.55 | 317,395 |
| 29 Sep 23 |
36.05000 +0.30 |
36.46 | 35.20 | 35.50 | 601,649 |
| 28 Sep 23 |
35.75000 -0.70 |
36.90 | 34.85 | 35.50 | 670,531 |
| 27 Sep 23 |
36.45000 -1.10 |
37.70 | 36.35 | 37.70 | 549,765 |
| 26 Sep 23 |
37.55000 -0.45 |
39.36 | 37.50 | 38.20 | 442,130 |
| 25 Sep 23 |
38.00000 +0.30 |
38.20 | 35.70 | 37.70 | 893,435 |
| 22 Sep 23 |
37.70000 +0.25 |
38.50 | 36.20 | 36.20 | 753,470 |
| 21 Sep 23 |
37.45000 +1.10 |
37.70 | 35.49 | 36.00 | 1,682,487 |
| 20 Sep 23 |
36.35000 +0.00 |
36.90 | 34.80 | 36.00 | 316,683 |
| 19 Sep 23 |
36.35000 -0.45 |
36.60 | 35.55 | 36.20 | 395,747 |
| 18 Sep 23 |
36.80000 -0.15 |
37.40 | 36.30 | 36.50 | 474,960 |
| 15 Sep 23 |
36.95000 +0.60 |
36.95 | 34.65 | 35.85 | 1,067,235 |
| 14 Sep 23 |
36.35000 +1.30 |
36.35 | 33.50 | 33.50 | 635,813 |
| 13 Sep 23 |
35.05000 +0.05 |
35.20 | 34.30 | 34.65 | 775,440 |
| 12 Sep 23 |
35.00000 +0.40 |
35.00 | 33.55 | 34.45 | 392,512 |
| 11 Sep 23 |
34.60000 -0.40 |
35.35 | 33.50 | 33.50 | 226,600 |
| 08 Sep 23 |
35.00000 +0.85 |
35.00 | 33.80 | 34.05 | 288,558 |
| 07 Sep 23 |
34.15000 -0.30 |
34.15 | 33.50 | 33.50 | 184,307 |
| 06 Sep 23 |
34.45000 +0.30 |
34.70 | 33.60 | 33.95 | 615,085 |
| 05 Sep 23 |
34.15000 -0.60 |
34.55 | 33.55 | 33.55 | 357,615 |
| 04 Sep 23 |
34.75000 -0.20 |
35.40 | 34.10 | 34.10 | 1,184,294 |
| 01 Sep 23 |
34.95000 +1.25 |
35.15 | 34.00 | 34.00 | 661,817 |
| 31 Aug 23 |
33.70000 -0.50 |
34.20 | 33.70 | 33.95 | 711,413 |
| 30 Aug 23 |
34.20000 -0.40 |
34.60 | 33.82 | 34.05 | 405,857 |
| 29 Aug 23 |
34.60000 +1.80 |
35.00 | 32.00 | 32.90 | 662,804 |
| 25 Aug 23 |
32.80000 -0.05 |
33.55 | 32.20 | 32.50 | 390,728 |
| 24 Aug 23 |
32.85000 +0.60 |
33.55 | 32.07 | 32.20 | 609,831 |
| 23 Aug 23 |
32.25000 +0.25 |
32.40 | 31.50 | 31.50 | 280,832 |
| 22 Aug 23 |
32.00000 +0.35 |
32.10 | 31.60 | 32.00 | 323,562 |
| 21 Aug 23 |
31.65000 -0.80 |
32.80 | 31.60 | 32.80 | 636,017 |
| 18 Aug 23 |
32.45000 -0.60 |
34.50 | 32.45 | 32.55 | 343,249 |
| 17 Aug 23 |
33.05000 -0.15 |
33.25 | 32.65 | 32.70 | 517,849 |
| 16 Aug 23 |
33.20000 -1.30 |
34.65 | 32.55 | 34.00 | 427,247 |
| 15 Aug 23 |
34.50000 +0.85 |
34.61 | 33.60 | 33.60 | 1,674,808 |
| 14 Aug 23 |
33.65000 +0.75 |
34.20 | 32.55 | 34.00 | 1,338,704 |
| 11 Aug 23 |
32.90000 +0.00 |
33.85 | 32.63 | 33.00 | 2,207,059 |
| 10 Aug 23 |
32.90000 +1.95 |
33.25 | 31.00 | 31.00 | 1,314,572 |
| 09 Aug 23 |
30.95000 +1.15 |
31.70 | 29.82 | 30.00 | 2,340,352 |
| 08 Aug 23 |
29.80000 +1.25 |
30.00 | 28.15 | 28.55 | 1,478,439 |
| 07 Aug 23 |
28.55000 -0.05 |
28.55 | 28.15 | 28.40 | 421,196 |
| 04 Aug 23 |
28.60000 +0.30 |
28.60 | 28.06 | 28.25 | 337,131 |
| 03 Aug 23 |
28.30000 -0.35 |
28.75 | 28.10 | 28.75 | 368,030 |
| 02 Aug 23 |
28.65000 -0.30 |
29.00 | 28.36 | 28.50 | 272,524 |
| 01 Aug 23 |
28.95000 +0.00 |
29.10 | 28.39 | 29.00 | 662,395 |
| 31 Jul 23 |
28.95000 -0.15 |
30.05 | 28.15 | 28.95 | 1,066,277 |
| 28 Jul 23 |
29.10000 -0.60 |
29.70 | 27.85 | 29.45 | 674,244 |
| 27 Jul 23 |
29.70000 +0.00 |
29.90 | 29.45 | 29.65 | 665,621 |
| 26 Jul 23 |
29.70000 -0.10 |
29.96 | 29.35 | 29.60 | 1,194,539 |
| 25 Jul 23 |
29.80000 +0.00 |
30.00 | 29.55 | 30.00 | 420,485 |
| 24 Jul 23 |
29.80000 -0.75 |
30.50 | 29.50 | 30.00 | 589,641 |
| 21 Jul 23 |
30.55000 -0.85 |
31.29 | 30.30 | 31.00 | 399,529 |
| 20 Jul 23 |
31.40000 +0.00 |
32.70 | 30.75 | 30.75 | 588,858 |
| 19 Jul 23 |
31.40000 +1.70 |
32.50 | 30.00 | 30.00 | 3,969,312 |
| 18 Jul 23 |
29.70000 -0.65 |
30.50 | 29.65 | 30.35 | 1,098,476 |
| 17 Jul 23 |
30.35000 -0.15 |
30.75 | 29.30 | 30.50 | 399,362 |
| 14 Jul 23 |
30.50000 -1.15 |
31.78 | 30.25 | 31.70 | 1,707,169 |
| 13 Jul 23 |
31.65000 +1.30 |
31.95 | 30.05 | 30.95 | 1,279,263 |
| 12 Jul 23 |
30.35000 +0.75 |
30.50 | 29.40 | 29.65 | 1,451,946 |
| 11 Jul 23 |
29.60000 +0.65 |
29.85 | 28.35 | 28.35 | 1,035,527 |
| 10 Jul 23 |
28.95000 +0.15 |
29.05 | 28.27 | 28.75 | 732,486 |
| 07 Jul 23 |
28.80000 +0.00 |
28.88 | 28.00 | 28.60 | 2,948,126 |
| 06 Jul 23 |
28.80000 -0.80 |
30.45 | 28.70 | 29.80 | 3,155,287 |
| 05 Jul 23 |
29.60000 -4.90 |
32.00 | 29.60 | 32.00 | 11,589,338 |
| 04 Jul 23 |
34.50000 +0.00 |
34.70 | 33.70 | 34.70 | 1,212,251 |
| 03 Jul 23 |
34.50000 -0.15 |
35.50 | 33.05 | 33.05 | 488,615 |
| 30 Jun 23 |
34.65000 -0.10 |
35.25 | 34.29 | 34.50 | 1,788,114 |
| 29 Jun 23 |
34.75000 +0.10 |
34.85 | 34.50 | 34.50 | 334,676 |
| 28 Jun 23 |
34.65000 +0.75 |
35.55 | 34.07 | 35.55 | 450,986 |
| 27 Jun 23 |
33.90000 -0.35 |
34.60 | 33.50 | 34.60 | 1,675,963 |
| 26 Jun 23 |
34.25000 +0.15 |
35.10 | 33.50 | 34.05 | 365,618 |
| 23 Jun 23 |
34.10000 -1.40 |
35.40 | 34.10 | 35.05 | 319,667 |
| 22 Jun 23 |
35.50000 -0.30 |
35.80 | 35.05 | 35.55 | 602,489 |
| 21 Jun 23 |
35.80000 +1.10 |
36.25 | 34.10 | 34.85 | 3,795,551 |
| 20 Jun 23 |
34.70000 -0.80 |
37.00 | 34.60 | 37.00 | 4,040,836 |
| 19 Jun 23 |
35.50000 -1.10 |
36.95 | 35.50 | 36.45 | 753,057 |
| 16 Jun 23 |
36.60000 -0.70 |
37.50 | 36.50 | 37.50 | 958,511 |
| 15 Jun 23 |
37.30000 +0.00 |
37.30 | 36.75 | 37.10 | 10,241,623 |
| 14 Jun 23 |
37.30000 +0.10 |
37.85 | 36.71 | 37.20 | 229,178 |
| 13 Jun 23 |
37.20000 -0.90 |
37.90 | 36.60 | 37.65 | 10,038,902 |
| 12 Jun 23 |
38.10000 +0.55 |
38.15 | 37.00 | 37.95 | 249,988 |
| 09 Jun 23 |
37.55000 -1.25 |
38.05 | 37.15 | 37.15 | 231,523 |
| 08 Jun 23 |
38.80000 +0.95 |
39.25 | 37.65 | 37.75 | 647,016 |
| 07 Jun 23 |
37.85000 +0.25 |
39.00 | 36.60 | 39.00 | 837,756 |
| 06 Jun 23 |
37.60000 +0.15 |
38.38 | 37.20 | 37.80 | 685,625 |
| 05 Jun 23 |
37.45000 -1.55 |
39.25 | 37.07 | 39.00 | 549,563 |
| 02 Jun 23 |
39.00000 +0.25 |
39.00 | 38.35 | 38.70 | 643,553 |
| 01 Jun 23 |
38.75000 -1.15 |
41.40 | 38.40 | 39.25 | 717,125 |
| 31 May 23 |
39.90000 -1.25 |
41.15 | 39.85 | 40.75 | 938,435 |
| 30 May 23 |
41.15000 -0.30 |
42.00 | 40.80 | 42.00 | 746,342 |
| 26 May 23 |
41.45000 +0.05 |
42.00 | 41.45 | 42.00 | 203,521 |
| 25 May 23 |
41.40000 -0.60 |
42.25 | 41.40 | 42.00 | 775,657 |
| 24 May 23 |
42.00000 +0.00 |
42.10 | 41.00 | 42.00 | 1,592,117 |
| 23 May 23 |
42.00000 +0.50 |
42.00 | 41.10 | 41.50 | 708,975 |
| 22 May 23 |
41.50000 +0.25 |
43.60 | 40.75 | 41.25 | 528,389 |
| 19 May 23 |
41.25000 -0.10 |
41.40 | 41.00 | 41.35 | 624,798 |
| 18 May 23 |
41.35000 +0.25 |
42.00 | 40.80 | 41.25 | 316,726 |
| 17 May 23 |
41.10000 -1.30 |
42.65 | 40.94 | 42.65 | 299,378 |
| 16 May 23 |
42.40000 -0.95 |
43.53 | 42.40 | 43.00 | 2,362,510 |
| 15 May 23 |
43.35000 +0.35 |
43.35 | 42.10 | 42.10 | 819,702 |
| 12 May 23 |
43.00000 +0.20 |
43.70 | 42.41 | 43.70 | 754,356 |
| 11 May 23 |
42.80000 +0.00 |
43.00 | 42.35 | 42.80 | 923,809 |
| 10 May 23 |
42.80000 -0.20 |
43.25 | 42.69 | 43.10 | 1,291,364 |
| 09 May 23 |
43.00000 -0.25 |
43.95 | 42.85 | 43.95 | 556,646 |
| 05 May 23 |
43.25000 +0.45 |
43.95 | 42.20 | 43.95 | 583,644 |
| 04 May 23 |
42.80000 -1.20 |
44.00 | 42.15 | 44.00 | 852,836 |
| 03 May 23 |
44.00000 +0.25 |
44.00 | 43.19 | 43.75 | 283,879 |
| 02 May 23 |
43.75000 -0.70 |
45.38 | 43.43 | 44.00 | 742,777 |
| 28 Apr 23 |
44.45000 +1.40 |
44.75 | 42.00 | 43.15 | 1,079,878 |
| 27 Apr 23 |
43.05000 +0.65 |
43.05 | 41.80 | 41.80 | 710,760 |
| 26 Apr 23 |
42.40000 +0.20 |
42.40 | 41.15 | 41.95 | 980,201 |
| 25 Apr 23 |
42.20000 +0.20 |
42.25 | 40.60 | 41.05 | 1,912,252 |
| 24 Apr 23 |
42.00000 -0.35 |
42.70 | 41.00 | 41.00 | 370,987 |
| 21 Apr 23 |
42.35000 +0.95 |
42.35 | 41.30 | 42.10 | 1,472,357 |
| 20 Apr 23 |
41.40000 -0.75 |
43.00 | 40.35 | 42.50 | 1,739,865 |
| 19 Apr 23 |
42.15000 +0.15 |
42.28 | 41.42 | 42.05 | 3,378,328 |
| 18 Apr 23 |
42.00000 +0.10 |
42.85 | 41.71 | 42.20 | 1,766,683 |
| 17 Apr 23 |
41.90000 +0.00 |
42.75 | 39.90 | 39.90 | 2,000,314 |
| 14 Apr 23 |
41.90000 -0.25 |
42.50 | 41.25 | 41.25 | 402,833 |
| 13 Apr 23 |
42.15000 +1.20 |
42.15 | 40.00 | 40.00 | 727,976 |
| 12 Apr 23 |
40.95000 -0.80 |
42.04 | 40.95 | 41.00 | 816,150 |
| 11 Apr 23 |
41.75000 -0.75 |
42.60 | 41.00 | 42.10 | 958,607 |
| 06 Apr 23 |
42.50000 -0.05 |
42.75 | 42.10 | 42.65 | 667,614 |
| 05 Apr 23 |
42.55000 -1.55 |
44.00 | 42.55 | 44.00 | 1,224,719 |
| 04 Apr 23 |
44.10000 +0.10 |
45.30 | 43.67 | 43.95 | 2,043,090 |
| 03 Apr 23 |
44.00000 +0.60 |
44.20 | 43.01 | 43.05 | 1,623,271 |
| 31 Mar 23 |
43.40000 +0.90 |
43.50 | 42.00 | 42.50 | 2,222,876 |
| 30 Mar 23 |
42.50000 +0.75 |
42.57 | 40.55 | 40.55 | 1,136,601 |
| 29 Mar 23 |
41.75000 +1.15 |
41.75 | 39.69 | 40.50 | 1,257,901 |
| 28 Mar 23 |
40.60000 -0.60 |
41.50 | 39.90 | 40.55 | 514,055 |
| 27 Mar 23 |
41.20000 +0.15 |
41.60 | 40.35 | 41.60 | 632,954 |
| 24 Mar 23 |
41.05000 -0.55 |
41.66 | 40.70 | 41.30 | 1,194,835 |
| 23 Mar 23 |
41.60000 +0.15 |
41.70 | 40.50 | 40.50 | 650,534 |
| 22 Mar 23 |
41.45000 +0.00 |
42.00 | 40.45 | 41.30 | 980,557 |
| 21 Mar 23 |
41.45000 +0.55 |
41.45 | 39.50 | 40.00 | 849,437 |
| 20 Mar 23 |
40.90000 +1.15 |
41.21 | 39.00 | 39.05 | 764,960 |
| 17 Mar 23 |
39.75000 +0.25 |
40.60 | 39.32 | 39.95 | 4,618,871 |
| 16 Mar 23 |
39.50000 +0.15 |
40.20 | 38.94 | 39.35 | 546,808 |
| 15 Mar 23 |
39.35000 -1.30 |
40.95 | 38.60 | 39.20 | 1,518,355 |
| 14 Mar 23 |
40.65000 +1.55 |
41.00 | 38.55 | 38.80 | 732,895 |
| 13 Mar 23 |
39.10000 +0.05 |
39.60 | 37.40 | 37.40 | 1,003,872 |
| 10 Mar 23 |
39.05000 -0.95 |
39.52 | 38.40 | 38.40 | 841,694 |
| 09 Mar 23 |
40.00000 +0.05 |
40.40 | 39.05 | 40.40 | 1,908,047 |
| 08 Mar 23 |
39.95000 -2.05 |
40.10 | 37.50 | 40.00 | 4,066,243 |
| 07 Mar 23 |
42.00000 +0.00 |
42.25 | 39.60 | 42.15 | 2,198,069 |
| 06 Mar 23 |
42.00000 +0.45 |
42.10 | 40.00 | 40.00 | 424,677 |
| 03 Mar 23 |
41.55000 -0.45 |
42.05 | 41.15 | 41.90 | 334,904 |
| 02 Mar 23 |
42.00000 -0.15 |
42.45 | 39.60 | 42.15 | 320,914 |
| 01 Mar 23 |
42.15000 -0.35 |
42.50 | 39.60 | 42.10 | 3,265,299 |
| 28 Feb 23 |
42.50000 +0.40 |
42.50 | 40.92 | 41.95 | 1,732,533 |
| 27 Feb 23 |
42.10000 +0.30 |
42.50 | 40.58 | 41.00 | 730,518 |
| 24 Feb 23 |
41.80000 +1.15 |
42.00 | 40.40 | 40.70 | 779,723 |
| 23 Feb 23 |
40.65000 +0.45 |
40.93 | 39.62 | 40.40 | 1,270,638 |
| 22 Feb 23 |
40.20000 -1.35 |
41.70 | 40.15 | 41.70 | 850,340 |
| 21 Feb 23 |
41.55000 +0.00 |
42.40 | 40.80 | 40.80 | 1,179,325 |
| 20 Feb 23 |
41.55000 -0.45 |
42.35 | 40.95 | 42.00 | 1,247,167 |
| 17 Feb 23 |
42.00000 -0.55 |
43.27 | 40.80 | 40.80 | 6,111,677 |
| 16 Feb 23 |
42.55000 -0.80 |
43.20 | 40.70 | 43.20 | 420,616 |
| 15 Feb 23 |
43.35000 +1.15 |
43.35 | 39.55 | 42.45 | 2,557,196 |
| 14 Feb 23 |
42.20000 +0.20 |
42.55 | 41.50 | 42.15 | 2,447,474 |
| 13 Feb 23 |
42.00000 +0.50 |
42.20 | 39.20 | 41.70 | 2,010,154 |
| 10 Feb 23 |
41.50000 +1.35 |
42.09 | 39.70 | 40.00 | 6,941,061 |
| 09 Feb 23 |
40.15000 +1.65 |
40.15 | 38.10 | 38.90 | 2,842,198 |
| 08 Feb 23 |
38.50000 +1.10 |
39.00 | 37.74 | 37.95 | 2,616,692 |
| 07 Feb 23 |
37.40000 -0.50 |
38.50 | 37.30 | 38.00 | 707,981 |
| 06 Feb 23 |
37.90000 +0.10 |
38.00 | 37.15 | 37.70 | 866,306 |
| 03 Feb 23 |
37.80000 +0.20 |
37.95 | 36.70 | 37.40 | 1,264,229 |
| 02 Feb 23 |
37.60000 +0.70 |
37.80 | 36.90 | 37.50 | 1,519,291 |
| 01 Feb 23 |
36.90000 +1.95 |
37.00 | 34.65 | 34.65 | 3,301,773 |
| 31 Jan 23 |
34.95000 -0.35 |
35.75 | 34.70 | 35.45 | 913,612 |
| 30 Jan 23 |
35.30000 +0.45 |
35.45 | 32.10 | 34.50 | 360,475 |
| 27 Jan 23 |
34.85000 +0.60 |
34.95 | 31.90 | 33.80 | 310,658 |
| 26 Jan 23 |
34.25000 +0.65 |
34.84 | 33.86 | 34.05 | 263,943 |
| 25 Jan 23 |
33.60000 -0.30 |
34.30 | 32.67 | 34.15 | 908,147 |
| 24 Jan 23 |
33.90000 +0.00 |
34.50 | 32.30 | 34.10 | 1,628,342 |
| 23 Jan 23 |
33.90000 -0.30 |
34.45 | 31.90 | 33.40 | 229,169 |
| 20 Jan 23 |
34.20000 +0.05 |
34.23 | 33.74 | 34.15 | 562,189 |
| 19 Jan 23 |
34.15000 +0.45 |
34.15 | 33.46 | 34.00 | 411,566 |
| 18 Jan 23 |
33.70000 -0.40 |
34.55 | 33.50 | 34.05 | 864,469 |
| 17 Jan 23 |
34.10000 -0.30 |
35.00 | 33.40 | 33.40 | 720,424 |
| 16 Jan 23 |
34.40000 -0.60 |
36.90 | 34.40 | 34.65 | 1,864,116 |
| 13 Jan 23 |
35.00000 +0.30 |
35.00 | 34.55 | 34.80 | 888,295 |
| 12 Jan 23 |
34.70000 +1.40 |
34.75 | 33.35 | 33.90 | 1,007,474 |
| 11 Jan 23 |
33.30000 +0.95 |
33.75 | 32.00 | 33.00 | 5,426,991 |
| 10 Jan 23 |
32.35000 +1.10 |
32.45 | 30.95 | 31.00 | 1,712,799 |
| 09 Jan 23 |
31.25000 +0.40 |
31.45 | 30.75 | 30.85 | 535,033 |
| 06 Jan 23 |
30.85000 +0.45 |
31.80 | 30.03 | 31.80 | 321,986 |
| 05 Jan 23 |
30.40000 +0.60 |
31.40 | 29.62 | 30.20 | 486,006 |
| 04 Jan 23 |
29.80000 +0.60 |
30.50 | 29.20 | 30.35 | 347,519 |
| 03 Jan 23 |
29.20000 -0.40 |
31.60 | 28.73 | 30.50 | 1,657,817 |
| 30 Dec 22 |
29.60000 -0.40 |
32.40 | 29.60 | 31.35 | 144,027 |
| 29 Dec 22 |
30.00000 +0.50 |
30.30 | 29.10 | 29.10 | 220,837 |
| 28 Dec 22 |
29.50000 -0.80 |
31.70 | 29.25 | 29.75 | 214,060 |
| 23 Dec 22 |
30.30000 +0.80 |
30.30 | 29.85 | 29.90 | 157,637 |
| 22 Dec 22 |
29.50000 -0.25 |
30.75 | 29.40 | 29.95 | 249,709 |
| 21 Dec 22 |
29.75000 +0.50 |
30.73 | 29.30 | 29.70 | 256,187 |
| 20 Dec 22 |
29.25000 +0.25 |
29.65 | 29.00 | 29.25 | 163,780 |
| 19 Dec 22 |
29.00000 +0.15 |
29.35 | 28.75 | 28.90 | 668,700 |
| 16 Dec 22 |
28.85000 -0.90 |
30.45 | 28.50 | 30.30 | 558,204 |
| 15 Dec 22 |
29.75000 +0.55 |
30.00 | 29.00 | 29.20 | 490,153 |
| 14 Dec 22 |
29.20000 -0.45 |
30.95 | 29.10 | 29.40 | 1,035,964 |
| 13 Dec 22 |
29.65000 +0.35 |
29.85 | 28.95 | 29.00 | 2,567,187 |
| 12 Dec 22 |
29.30000 -0.75 |
30.05 | 27.75 | 28.95 | 1,229,491 |
| 09 Dec 22 |
30.05000 -0.45 |
31.90 | 29.70 | 29.70 | 570,503 |
| 08 Dec 22 |
30.50000 +0.05 |
32.25 | 30.50 | 31.35 | 1,276,787 |
| 07 Dec 22 |
30.45000 -0.15 |
30.95 | 30.10 | 30.95 | 196,390 |
| 06 Dec 22 |
30.60000 -0.30 |
32.25 | 30.20 | 32.25 | 684,205 |
| 05 Dec 22 |
30.90000 -0.70 |
32.95 | 30.75 | 31.25 | 790,173 |
| 02 Dec 22 |
31.60000 +0.60 |
33.05 | 31.50 | 31.55 | 1,246,678 |
| 01 Dec 22 |
31.00000 +1.45 |
31.60 | 30.00 | 30.10 | 999,344 |
| 30 Nov 22 |
29.55000 -1.20 |
30.95 | 29.55 | 30.75 | 1,594,438 |
| 29 Nov 22 |
30.75000 -0.95 |
32.35 | 30.70 | 31.75 | 816,764 |
| 28 Nov 22 |
31.70000 -1.15 |
33.50 | 31.50 | 33.50 | 476,796 |
| 25 Nov 22 |
32.85000 +2.00 |
32.99 | 30.70 | 31.00 | 2,454,939 |
| 24 Nov 22 |
30.85000 +0.35 |
33.30 | 30.70 | 31.55 | 497,233 |
| 23 Nov 22 |
30.50000 +0.00 |
30.80 | 29.15 | 29.15 | 556,466 |
| 22 Nov 22 |
30.50000 -0.40 |
33.35 | 30.25 | 30.50 | 586,016 |
| 21 Nov 22 |
30.90000 +0.15 |
31.50 | 29.60 | 31.00 | 540,397 |
| 18 Nov 22 |
30.75000 +0.00 |
33.45 | 30.35 | 31.05 | 551,700 |
| 17 Nov 22 |
30.75000 +0.00 |
31.05 | 30.50 | 30.80 | 570,139 |
| 16 Nov 22 |
30.75000 -0.80 |
32.49 | 30.30 | 32.05 | 746,654 |
| 15 Nov 22 |
31.55000 -0.55 |
34.45 | 31.45 | 31.95 | 567,234 |
| 14 Nov 22 |
32.10000 +0.15 |
32.65 | 31.10 | 32.05 | 660,682 |
| 11 Nov 22 |
31.95000 +1.00 |
32.90 | 30.50 | 30.50 | 1,460,756 |
| 10 Nov 22 |
30.95000 +0.40 |
30.95 | 29.25 | 30.05 | 2,632,961 |
| 09 Nov 22 |
30.55000 +1.70 |
31.01 | 30.35 | 30.75 | 412,656 |
| 14 Oct 22 |
28.85000 +0.20 |
29.70 | 28.35 | 28.35 | 662,948 |
| 13 Oct 22 |
28.65000 +0.85 |
29.15 | 27.00 | 27.00 | 1,401,361 |
| 12 Oct 22 |
27.80000 -0.70 |
29.70 | 27.00 | 27.75 | 1,362,401 |
| 11 Oct 22 |
28.50000 -1.00 |
29.55 | 28.00 | 29.00 | 904,376 |
| 10 Oct 22 |
29.50000 +0.50 |
30.23 | 28.39 | 29.10 | 3,000,029 |
| 07 Oct 22 |
29.00000 -1.50 |
31.00 | 29.00 | 31.00 | 1,558,301 |
| 06 Oct 22 |
30.50000 +0.10 |
31.60 | 30.00 | 31.00 | 195,444 |
| 05 Oct 22 |
30.40000 -0.70 |
31.91 | 29.85 | 30.90 | 350,507 |
| 04 Oct 22 |
31.10000 +1.10 |
32.20 | 30.05 | 31.15 | 686,498 |
| 03 Oct 22 |
30.00000 +0.00 |
30.00 | 28.92 | 29.85 | 652,958 |
| 30 Sep 22 |
30.00000 +0.70 |
30.80 | 28.60 | 29.45 | 1,462,939 |
| 29 Sep 22 |
29.30000 -1.80 |
31.40 | 28.60 | 30.55 | 1,272,328 |
| 28 Sep 22 |
31.10000 +0.20 |
32.15 | 29.79 | 31.00 | 1,141,070 |
| 27 Sep 22 |
30.90000 -0.80 |
33.45 | 30.90 | 33.00 | 712,065 |
| 26 Sep 22 |
31.70000 -0.35 |
33.12 | 31.05 | 31.90 | 466,886 |
| 23 Sep 22 |
32.05000 +0.05 |
34.05 | 31.00 | 31.00 | 770,723 |
| 22 Sep 22 |
32.00000 -1.00 |
33.00 | 31.80 | 33.00 | 594,750 |
| 21 Sep 22 |
33.00000 -0.50 |
34.85 | 32.50 | 33.25 | 592,501 |
| 20 Sep 22 |
33.50000 -0.70 |
35.51 | 33.25 | 35.50 | 345,938 |
| 16 Sep 22 |
34.20000 -1.30 |
36.30 | 33.55 | 35.25 | 2,747,000 |
| 15 Sep 22 |
35.50000 -0.55 |
37.25 | 34.40 | 37.05 | 884,676 |
| 14 Sep 22 |
36.05000 +0.80 |
37.60 | 34.80 | 35.45 | 1,568,190 |
| 13 Sep 22 |
35.25000 -0.35 |
35.65 | 34.55 | 35.00 | 673,860 |
| 12 Sep 22 |
35.60000 -1.40 |
38.00 | 35.05 | 36.90 | 2,688,553 |
| 09 Sep 22 |
37.00000 +3.00 |
37.75 | 33.15 | 34.45 | 3,287,241 |
| 08 Sep 22 |
34.00000 +2.65 |
34.55 | 32.16 | 32.70 | 5,327,297 |
| 07 Sep 22 |
31.35000 +0.05 |
32.10 | 29.90 | 31.05 | 256,034 |
| 06 Sep 22 |
31.30000 +0.50 |
32.15 | 31.00 | 32.15 | 558,514 |
| 05 Sep 22 |
30.80000 -0.30 |
33.15 | 29.92 | 32.00 | 616,996 |
| 02 Sep 22 |
31.10000 -0.85 |
32.70 | 30.84 | 31.55 | 1,487,366 |
| 01 Sep 22 |
31.95000 -1.65 |
33.65 | 31.51 | 33.20 | 1,932,566 |
| 31 Aug 22 |
33.60000 -0.50 |
34.25 | 33.00 | 33.00 | 1,035,885 |
| 30 Aug 22 |
34.10000 +1.10 |
34.45 | 32.05 | 33.20 | 346,346 |
| 26 Aug 22 |
33.00000 +0.00 |
34.00 | 32.40 | 34.00 | 667,367 |
| 25 Aug 22 |
33.00000 -0.90 |
33.20 | 32.50 | 32.95 | 906,787 |
| 24 Aug 22 |
33.90000 +2.20 |
33.90 | 31.05 | 33.00 | 908,509 |
| 23 Aug 22 |
31.70000 +0.05 |
33.00 | 30.05 | 33.00 | 972,767 |
| 22 Aug 22 |
31.65000 -2.55 |
35.55 | 31.65 | 34.25 | 650,318 |
| 19 Aug 22 |
34.20000 -0.05 |
36.34 | 33.05 | 34.90 | 220,054 |
| 18 Aug 22 |
34.25000 +0.05 |
35.67 | 34.00 | 35.10 | 661,404 |
| 17 Aug 22 |
34.20000 -0.25 |
34.66 | 33.71 | 33.90 | 556,881 |
| 16 Aug 22 |
34.45000 -0.15 |
34.99 | 33.00 | 33.70 | 429,268 |
| 15 Aug 22 |
34.60000 +0.70 |
35.30 | 34.00 | 34.55 | 937,034 |
| 12 Aug 22 |
33.90000 +0.20 |
34.15 | 33.25 | 33.25 | 466,433 |
| 11 Aug 22 |
33.70000 +0.00 |
34.40 | 32.85 | 33.40 | 362,488 |
| 10 Aug 22 |
33.70000 +1.20 |
34.40 | 32.10 | 33.00 | 1,294,436 |
| 09 Aug 22 |
32.50000 -2.00 |
35.70 | 32.40 | 35.05 | 1,168,438 |
| 08 Aug 22 |
34.50000 -0.35 |
35.43 | 33.61 | 34.90 | 887,896 |
| 05 Aug 22 |
34.85000 -0.15 |
35.25 | 34.00 | 34.00 | 424,519 |
| 04 Aug 22 |
35.00000 -0.80 |
36.00 | 34.30 | 35.00 | 770,306 |
| 03 Aug 22 |
35.80000 +1.30 |
36.05 | 33.00 | 33.00 | 838,460 |
| 02 Aug 22 |
34.50000 -1.45 |
36.20 | 34.40 | 36.20 | 449,523 |
| 01 Aug 22 |
35.95000 -0.45 |
36.80 | 35.20 | 35.45 | 530,778 |
| 29 Jul 22 |
36.40000 +0.65 |
37.00 | 35.00 | 35.00 | 805,076 |
| 28 Jul 22 |
35.75000 +1.20 |
36.20 | 34.00 | 34.00 | 735,220 |
| 27 Jul 22 |
34.55000 +0.80 |
34.95 | 33.00 | 33.00 | 822,091 |
| 26 Jul 22 |
33.75000 -0.20 |
34.00 | 33.10 | 33.50 | 979,767 |
| 25 Jul 22 |
33.95000 +0.15 |
34.50 | 33.00 | 33.00 | 800,959 |
| 22 Jul 22 |
33.80000 +0.05 |
34.25 | 32.20 | 32.20 | 241,888 |
| 21 Jul 22 |
33.75000 +0.25 |
34.25 | 33.00 | 33.00 | 822,578 |
| 20 Jul 22 |
33.50000 +0.20 |
33.65 | 32.80 | 33.00 | 487,515 |
| 19 Jul 22 |
33.30000 -1.00 |
34.25 | 32.75 | 32.75 | 431,204 |
| 18 Jul 22 |
34.30000 +1.85 |
34.50 | 32.45 | 33.25 | 574,629 |
| 15 Jul 22 |
32.45000 +0.45 |
32.70 | 31.00 | 31.00 | 987,752 |
| 14 Jul 22 |
32.00000 +0.70 |
32.60 | 30.25 | 30.25 | 888,413 |
| 13 Jul 22 |
31.30000 +0.00 |
32.00 | 30.85 | 32.00 | 449,990 |
| 12 Jul 22 |
31.30000 +0.15 |
31.45 | 30.35 | 30.65 | 438,416 |
| 11 Jul 22 |
31.15000 -1.40 |
32.46 | 31.00 | 31.65 | 476,729 |
| 08 Jul 22 |
32.55000 +1.55 |
32.85 | 31.00 | 31.70 | 737,150 |
| 07 Jul 22 |
31.00000 +0.90 |
31.25 | 30.18 | 30.30 | 351,434 |
| 06 Jul 22 |
30.10000 +0.55 |
31.05 | 29.71 | 29.85 | 381,844 |
| 05 Jul 22 |
29.55000 -0.70 |
30.20 | 29.05 | 30.15 | 571,625 |
| 04 Jul 22 |
30.25000 +0.55 |
30.60 | 29.59 | 29.90 | 459,461 |
| 01 Jul 22 |
29.70000 +0.05 |
31.12 | 29.25 | 30.20 | 703,806 |
| 30 Jun 22 |
29.65000 -0.45 |
29.75 | 28.60 | 29.50 | 1,221,049 |
| 29 Jun 22 |
30.10000 -1.05 |
32.15 | 29.45 | 30.80 | 657,999 |
| 28 Jun 22 |
31.15000 +0.45 |
32.20 | 30.51 | 31.00 | 570,948 |
| 27 Jun 22 |
30.70000 +0.15 |
31.75 | 30.10 | 30.10 | 568,988 |
| 24 Jun 22 |
30.55000 +0.55 |
31.10 | 29.00 | 29.00 | 643,424 |
| 23 Jun 22 |
30.00000 -0.75 |
31.25 | 29.45 | 29.45 | 1,048,429 |
| 22 Jun 22 |
30.75000 +0.10 |
31.10 | 29.65 | 30.00 | 979,716 |
| 21 Jun 22 |
30.65000 -0.35 |
31.55 | 30.65 | 31.00 | 476,725 |
| 20 Jun 22 |
31.00000 -0.50 |
32.40 | 30.50 | 32.00 | 600,577 |
| 17 Jun 22 |
31.50000 +0.05 |
32.85 | 30.80 | 32.85 | 1,092,574 |
| 16 Jun 22 |
31.45000 -1.15 |
32.57 | 30.95 | 32.10 | 1,462,456 |
| 15 Jun 22 |
32.60000 -1.55 |
34.85 | 32.60 | 34.25 | 1,104,771 |
| 14 Jun 22 |
34.15000 -0.85 |
35.75 | 33.85 | 35.05 | 795,772 |
| 13 Jun 22 |
35.00000 -0.75 |
35.50 | 34.53 | 34.65 | 1,525,397 |
| 10 Jun 22 |
35.75000 -0.75 |
37.04 | 35.50 | 36.50 | 791,103 |
| 09 Jun 22 |
36.50000 -1.80 |
38.05 | 36.50 | 36.60 | 5,603,779 |
| 08 Jun 22 |
38.30000 -0.10 |
39.25 | 37.94 | 38.10 | 388,943 |
| 07 Jun 22 |
38.40000 +0.90 |
38.55 | 37.00 | 37.00 | 999,696 |
| 06 Jun 22 |
37.50000 +0.95 |
37.75 | 36.85 | 36.85 | 683,353 |
| 01 Jun 22 |
36.55000 +0.90 |
37.60 | 35.78 | 37.60 | 1,304,825 |
| 31 May 22 |
35.65000 -0.85 |
37.60 | 35.65 | 37.60 | 1,162,313 |
| 30 May 22 |
36.50000 -0.40 |
37.85 | 36.39 | 37.50 | 898,996 |
| 27 May 22 |
36.90000 +0.25 |
37.40 | 35.20 | 35.20 | 920,423 |
| 26 May 22 |
36.65000 +0.80 |
36.90 | 35.50 | 36.05 | 823,803 |
| 25 May 22 |
35.85000 -0.05 |
37.30 | 34.93 | 36.25 | 1,053,177 |
| 24 May 22 |
35.90000 -1.40 |
39.00 | 35.60 | 39.00 | 1,684,448 |
| 23 May 22 |
37.30000 +0.30 |
38.00 | 36.80 | 37.85 | 3,824,028 |
| 20 May 22 |
37.00000 -0.15 |
38.20 | 36.85 | 37.20 | 904,955 |
| 19 May 22 |
37.15000 -0.30 |
39.45 | 35.50 | 36.90 | 1,187,620 |
| 18 May 22 |
37.45000 -0.35 |
38.70 | 36.90 | 36.90 | 1,251,954 |
| 17 May 22 |
37.80000 -0.55 |
38.56 | 37.25 | 38.05 | 669,189 |
| 16 May 22 |
38.35000 -0.05 |
38.35 | 37.05 | 37.85 | 689,987 |
| 13 May 22 |
38.40000 +1.40 |
39.05 | 36.80 | 37.00 | 820,114 |
| 12 May 22 |
37.00000 -0.95 |
37.45 | 35.93 | 36.00 | 1,239,523 |
| 11 May 22 |
37.95000 +1.10 |
38.00 | 36.60 | 36.90 | 851,364 |
| 10 May 22 |
36.85000 -0.65 |
38.20 | 36.56 | 37.65 | 695,075 |
| 09 May 22 |
37.50000 -1.95 |
41.00 | 37.45 | 41.00 | 1,077,694 |
| 06 May 22 |
39.45000 -0.55 |
40.40 | 39.05 | 40.05 | 2,234,562 |
| 05 May 22 |
40.00000 -1.00 |
42.45 | 39.80 | 42.45 | 3,667,741 |
| 04 May 22 |
41.00000 -0.35 |
42.10 | 40.69 | 42.05 | 949,204 |
| 03 May 22 |
41.35000 -0.25 |
43.00 | 40.45 | 41.60 | 1,611,252 |
| 29 Apr 22 |
41.60000 +4.85 |
42.96 | 40.50 | 42.00 | 6,854,141 |
| 28 Apr 22 |
36.75000 +0.85 |
37.60 | 35.80 | 35.80 | 941,941 |
| 27 Apr 22 |
35.90000 -0.55 |
37.50 | 35.50 | 36.00 | 1,260,972 |
| 26 Apr 22 |
36.45000 -0.85 |
38.30 | 36.45 | 37.90 | 1,516,825 |
| 25 Apr 22 |
37.30000 -1.55 |
38.71 | 36.74 | 37.85 | 1,223,943 |
| 22 Apr 22 |
38.85000 -1.20 |
40.20 | 37.95 | 37.95 | 511,825 |
| 21 Apr 22 |
40.05000 +0.45 |
40.45 | 39.00 | 39.65 | 1,562,549 |
| 20 Apr 22 |
39.60000 +0.60 |
40.20 | 37.45 | 37.45 | 1,247,526 |
| 19 Apr 22 |
39.00000 +0.10 |
40.00 | 38.53 | 40.00 | 716,447 |
| 14 Apr 22 |
38.90000 -0.60 |
39.65 | 38.45 | 39.65 | 2,690,708 |
| 13 Apr 22 |
39.50000 +0.45 |
39.50 | 38.05 | 38.15 | 1,921,427 |
| 12 Apr 22 |
39.05000 -0.70 |
39.50 | 38.00 | 38.00 | 675,073 |
| 11 Apr 22 |
39.75000 -0.25 |
40.45 | 39.25 | 39.30 | 631,256 |
| 08 Apr 22 |
40.00000 -1.45 |
42.75 | 40.00 | 42.75 | 835,525 |
| 07 Apr 22 |
41.45000 +0.35 |
41.80 | 40.71 | 40.80 | 680,950 |
| 06 Apr 22 |
41.10000 -1.30 |
42.55 | 40.35 | 41.75 | 1,156,405 |
| 05 Apr 22 |
42.40000 -1.15 |
44.40 | 42.35 | 44.40 | 501,790 |
| 04 Apr 22 |
43.55000 -0.35 |
44.20 | 43.20 | 43.75 | 3,817,906 |
| 01 Apr 22 |
43.90000 +0.76 |
44.20 | 41.00 | 41.00 | 1,171,489 |
| 31 Mar 22 |
43.14000 -0.36 |
43.98 | 42.38 | 43.36 | 2,780,682 |
| 30 Mar 22 |
43.50000 -1.20 |
44.80 | 43.00 | 43.54 | 1,319,499 |
| 29 Mar 22 |
44.70000 +1.68 |
44.88 | 43.04 | 43.28 | 2,499,756 |
| 28 Mar 22 |
43.02000 +0.54 |
43.52 | 40.18 | 40.18 | 1,439,858 |
| 25 Mar 22 |
42.48000 +0.76 |
42.70 | 39.58 | 41.40 | 1,157,052 |
| 24 Mar 22 |
41.72000 -0.38 |
41.96 | 40.92 | 41.32 | 1,246,220 |
| 23 Mar 22 |
42.10000 -0.48 |
42.24 | 41.42 | 41.70 | 894,698 |
| 22 Mar 22 |
42.58000 +0.52 |
42.58 | 40.92 | 41.98 | 2,535,666 |
| 21 Mar 22 |
42.06000 +2.46 |
42.20 | 37.46 | 38.44 | 2,111,887 |
| 18 Mar 22 |
39.60000 +0.40 |
40.22 | 37.44 | 37.44 | 3,198,582 |
| 17 Mar 22 |
39.20000 +0.70 |
40.74 | 38.51 | 40.74 | 677,534 |
| 16 Mar 22 |
38.50000 -0.36 |
40.10 | 38.50 | 40.00 | 1,280,265 |
| 15 Mar 22 |
38.86000 -0.14 |
39.58 | 37.40 | 38.68 | 1,150,213 |
| 14 Mar 22 |
39.00000 -0.32 |
40.70 | 38.30 | 40.70 | 1,181,945 |
| 11 Mar 22 |
39.32000 +2.10 |
41.90 | 38.41 | 38.92 | 4,418,282 |
| 10 Mar 22 |
37.22000 +0.00 |
38.00 | 36.06 | 38.00 | 1,544,464 |
| 09 Mar 22 |
37.22000 +3.10 |
37.22 | 34.40 | 34.50 | 1,896,029 |
| 08 Mar 22 |
34.12000 +0.60 |
34.60 | 33.58 | 34.02 | 822,934 |
| 07 Mar 22 |
33.52000 +0.52 |
34.88 | 30.76 | 32.82 | 1,757,225 |
| 04 Mar 22 |
33.00000 -2.30 |
35.43 | 32.85 | 35.00 | 2,180,183 |
| 03 Mar 22 |
35.30000 -2.40 |
38.08 | 35.18 | 37.80 | 1,925,473 |
| 02 Mar 22 |
37.70000 +0.94 |
38.18 | 36.58 | 36.68 | 1,158,911 |
| 01 Mar 22 |
36.76000 -2.30 |
40.12 | 36.76 | 39.54 | 1,264,513 |
| 28 Feb 22 |
39.06000 +2.08 |
39.06 | 34.92 | 37.18 | 1,200,118 |
| 25 Feb 22 |
36.98000 +1.58 |
37.40 | 35.44 | 35.84 | 1,090,875 |
| 24 Feb 22 |
35.40000 -0.64 |
35.48 | 32.92 | 35.00 | 2,636,528 |
| 23 Feb 22 |
36.04000 +0.28 |
37.10 | 35.80 | 36.34 | 794,564 |
| 22 Feb 22 |
35.76000 -1.52 |
37.88 | 35.76 | 37.00 | 2,068,604 |
| 21 Feb 22 |
37.28000 -1.32 |
39.72 | 37.06 | 37.82 | 798,561 |
| 18 Feb 22 |
38.60000 -1.02 |
39.60 | 38.16 | 39.20 | 1,050,897 |
| 17 Feb 22 |
39.62000 +0.14 |
40.50 | 39.02 | 40.50 | 1,565,962 |
| 16 Feb 22 |
39.48000 -0.62 |
40.22 | 39.00 | 39.00 | 661,640 |
| 15 Feb 22 |
40.10000 +0.20 |
40.88 | 38.30 | 38.30 | 1,241,429 |
| 14 Feb 22 |
39.90000 -1.64 |
40.74 | 39.58 | 39.58 | 1,029,520 |
| 11 Feb 22 |
41.54000 -0.12 |
41.54 | 40.80 | 40.80 | 945,902 |
| 10 Feb 22 |
41.66000 +1.14 |
41.84 | 39.99 | 41.30 | 1,445,498 |
| 09 Feb 22 |
40.52000 +1.32 |
41.00 | 39.02 | 39.60 | 1,874,138 |
| 08 Feb 22 |
39.20000 -0.42 |
40.26 | 38.10 | 38.10 | 1,322,107 |
| 07 Feb 22 |
39.62000 +0.16 |
40.10 | 38.00 | 38.00 | 1,336,129 |
| 04 Feb 22 |
39.46000 -1.28 |
42.36 | 39.26 | 42.36 | 884,396 |
| 03 Feb 22 |
40.74000 -0.20 |
42.50 | 40.00 | 42.50 | 966,549 |
| 02 Feb 22 |
40.94000 -0.76 |
43.30 | 40.94 | 43.30 | 310,741 |
| 01 Feb 22 |
41.70000 +0.48 |
42.38 | 40.84 | 40.92 | 1,010,700 |
| 31 Jan 22 |
41.22000 +0.88 |
41.36 | 40.04 | 41.36 | 914,766 |
| 28 Jan 22 |
40.34000 -0.08 |
41.38 | 39.62 | 41.38 | 921,683 |
| 27 Jan 22 |
40.42000 +0.60 |
40.96 | 38.10 | 38.54 | 1,571,810 |
| 26 Jan 22 |
39.82000 +0.50 |
40.68 | 39.26 | 40.32 | 1,377,255 |
| 25 Jan 22 |
39.32000 -0.46 |
41.00 | 38.30 | 38.30 | 1,233,205 |
| 24 Jan 22 |
39.78000 -1.28 |
40.96 | 38.56 | 40.54 | 3,911,103 |
| 21 Jan 22 |
41.06000 -1.62 |
42.98 | 40.54 | 42.66 | 2,481,833 |
| 20 Jan 22 |
42.68000 +0.64 |
43.86 | 41.78 | 43.86 | 665,059 |
| 19 Jan 22 |
42.04000 -0.48 |
42.54 | 41.30 | 41.70 | 1,755,353 |
| 18 Jan 22 |
42.52000 -1.72 |
45.54 | 42.12 | 45.54 | 1,105,544 |
| 17 Jan 22 |
44.24000 +0.56 |
45.04 | 43.04 | 44.36 | 1,117,353 |
| 14 Jan 22 |
43.68000 -1.80 |
45.36 | 43.60 | 45.00 | 1,501,662 |
| 13 Jan 22 |
45.48000 -0.36 |
45.84 | 44.44 | 45.42 | 1,075,644 |
| 12 Jan 22 |
45.84000 +0.66 |
47.08 | 45.00 | 45.23 | 950,103 |
| 11 Jan 22 |
45.18000 -1.38 |
47.00 | 44.82 | 45.00 | 1,342,526 |
| 10 Jan 22 |
46.56000 -0.48 |
49.08 | 46.02 | 49.08 | 1,293,169 |
| 07 Jan 22 |
47.04000 +1.20 |
47.24 | 45.62 | 46.02 | 2,072,984 |
| 06 Jan 22 |
45.84000 -0.76 |
47.72 | 45.24 | 46.54 | 1,371,319 |
| 05 Jan 22 |
46.60000 -0.62 |
47.76 | 45.58 | 47.50 | 1,152,742 |
| 04 Jan 22 |
47.22000 -0.34 |
48.48 | 46.73 | 48.10 | 759,441 |
| 31 Dec 21 |
47.56000 +0.12 |
48.10 | 46.24 | 46.24 | 337,922 |
| 30 Dec 21 |
47.44000 -0.64 |
49.26 | 46.41 | 49.26 | 590,266 |
| 29 Dec 21 |
48.08000 +0.48 |
48.62 | 46.80 | 48.00 | 824,471 |
| 24 Dec 21 |
47.60000 +0.32 |
48.42 | 45.64 | 47.30 | 411,728 |
| 23 Dec 21 |
47.28000 +1.12 |
47.86 | 45.50 | 47.16 | 770,438 |
| 22 Dec 21 |
46.16000 -0.02 |
47.14 | 45.87 | 46.14 | 615,536 |
| 21 Dec 21 |
46.18000 +1.62 |
46.47 | 44.00 | 44.00 | 771,026 |
| 20 Dec 21 |
44.56000 +1.10 |
44.92 | 42.42 | 44.42 | 1,823,614 |
| 17 Dec 21 |
43.46000 -1.52 |
47.62 | 43.46 | 44.96 | 2,913,546 |
| 16 Dec 21 |
44.98000 +0.48 |
45.98 | 44.20 | 44.20 | 609,443 |
| 15 Dec 21 |
44.50000 -1.18 |
45.40 | 44.11 | 44.58 | 1,271,379 |
| 14 Dec 21 |
45.68000 +0.08 |
46.54 | 44.74 | 46.54 | 1,364,013 |
| 13 Dec 21 |
45.60000 -1.80 |
48.06 | 45.60 | 46.00 | 1,248,201 |
| 10 Dec 21 |
47.40000 -2.40 |
49.62 | 46.92 | 48.50 | 1,494,810 |
| 09 Dec 21 |
49.80000 -0.75 |
50.90 | 48.75 | 49.16 | 851,006 |
| 08 Dec 21 |
50.55000 +0.93 |
50.55 | 48.80 | 50.00 | 1,693,893 |
| 07 Dec 21 |
49.62000 +0.78 |
50.80 | 48.43 | 49.28 | 485,351 |
| 06 Dec 21 |
48.84000 -0.18 |
51.35 | 48.08 | 49.10 | 637,578 |
| 03 Dec 21 |
49.02000 -2.18 |
51.45 | 48.77 | 48.94 | 569,813 |
| 02 Dec 21 |
51.20000 -0.15 |
51.85 | 48.60 | 50.95 | 705,416 |
| 01 Dec 21 |
51.35000 +1.75 |
51.90 | 49.60 | 49.60 | 1,227,923 |
| 30 Nov 21 |
49.60000 -1.40 |
50.55 | 48.50 | 48.50 | 1,081,369 |
| 29 Nov 21 |
51.00000 +1.00 |
51.15 | 48.50 | 48.50 | 3,419,583 |
| 26 Nov 21 |
50.00000 -1.50 |
51.40 | 48.58 | 51.40 | 2,581,956 |
| 25 Nov 21 |
51.50000 -0.20 |
53.00 | 50.85 | 53.00 | 1,802,645 |
| 24 Nov 21 |
51.70000 +0.70 |
51.95 | 48.54 | 48.54 | 4,037,886 |
| 23 Nov 21 |
51.00000 +0.75 |
51.13 | 48.54 | 48.96 | 920,262 |
| 22 Nov 21 |
50.25000 -1.10 |
51.90 | 49.20 | 49.20 | 1,599,681 |
| 19 Nov 21 |
51.35000 -0.15 |
52.15 | 49.00 | 49.00 | 5,239,548 |
| 18 Nov 21 |
51.50000 +1.00 |
51.50 | 49.28 | 50.60 | 1,183,254 |
| 17 Nov 21 |
50.50000 +0.88 |
51.35 | 47.64 | 47.64 | 1,596,469 |
| 16 Nov 21 |
49.62000 -0.10 |
50.20 | 46.92 | 48.48 | 3,034,142 |
| 15 Nov 21 |
49.72000 +1.16 |
50.60 | 48.24 | 50.60 | 948,532 |
| 12 Nov 21 |
48.56000 +0.16 |
49.64 | 47.60 | 48.68 | 725,306 |
| 11 Nov 21 |
48.40000 +0.28 |
49.16 | 46.90 | 46.90 | 1,621,908 |
| 10 Nov 21 |
48.12000 -0.84 |
49.40 | 47.66 | 49.40 | 716,808 |
| 09 Nov 21 |
48.96000 -0.72 |
50.95 | 47.50 | 49.46 | 888,178 |
| 08 Nov 21 |
49.68000 -1.12 |
51.00 | 48.51 | 50.25 | 1,162,603 |
| 05 Nov 21 |
50.80000 -0.95 |
53.90 | 50.25 | 53.90 | 809,058 |
| 04 Nov 21 |
51.75000 +0.00 |
53.08 | 51.37 | 52.00 | 1,100,228 |
| 03 Nov 21 |
51.75000 -0.85 |
52.50 | 49.88 | 52.00 | 1,062,022 |
| 02 Nov 21 |
52.60000 -0.25 |
53.00 | 50.75 | 51.50 | 1,012,979 |
| 01 Nov 21 |
52.85000 +0.90 |
54.25 | 52.00 | 52.00 | 1,852,384 |
| 29 Oct 21 |
51.95000 +1.60 |
52.15 | 49.78 | 51.00 | 3,531,380 |
| 28 Oct 21 |
50.35000 +0.45 |
51.00 | 48.92 | 51.00 | 1,328,912 |
| 27 Oct 21 |
49.90000 -0.04 |
50.50 | 47.96 | 50.00 | 1,354,861 |
| 26 Oct 21 |
49.94000 +0.02 |
50.55 | 48.53 | 50.50 | 1,571,731 |
| 25 Oct 21 |
49.92000 +0.96 |
50.90 | 48.72 | 50.90 | 3,915,867 |
| 22 Oct 21 |
48.96000 +2.62 |
50.17 | 46.86 | 48.36 | 3,919,906 |
| 21 Oct 21 |
46.34000 -0.44 |
46.75 | 45.54 | 45.54 | 1,503,010 |
| 20 Oct 21 |
46.78000 -0.24 |
47.62 | 45.54 | 45.84 | 946,054 |
| 19 Oct 21 |
47.02000 +0.52 |
47.99 | 45.78 | 46.42 | 1,752,583 |
| 18 Oct 21 |
46.50000 +1.84 |
47.36 | 44.20 | 44.20 | 3,763,310 |
| 15 Oct 21 |
44.66000 -0.08 |
46.06 | 44.66 | 45.84 | 993,291 |
| 14 Oct 21 |
44.74000 -0.30 |
46.38 | 44.74 | 45.06 | 558,316 |
| 13 Oct 21 |
45.04000 -0.02 |
46.30 | 44.36 | 44.90 | 604,391 |
| 12 Oct 21 |
45.06000 +0.50 |
45.38 | 42.86 | 45.20 | 1,090,754 |
| 11 Oct 21 |
44.56000 -1.12 |
45.94 | 43.40 | 44.46 | 1,848,455 |
| 08 Oct 21 |
45.68000 +0.44 |
47.16 | 44.72 | 47.16 | 983,714 |
| 07 Oct 21 |
45.24000 +0.64 |
46.00 | 44.46 | 44.80 | 1,354,597 |
| 06 Oct 21 |
44.60000 -1.88 |
46.80 | 44.00 | 46.04 | 2,647,835 |
| 05 Oct 21 |
46.48000 -1.52 |
48.28 | 46.26 | 47.36 | 1,428,280 |
| 04 Oct 21 |
48.00000 -0.38 |
49.84 | 47.06 | 47.92 | 3,106,766 |
| 01 Oct 21 |
48.38000 +0.36 |
50.30 | 47.00 | 47.84 | 2,410,708 |
| 30 Sep 21 |
48.02000 -0.58 |
49.95 | 47.99 | 49.06 | 828,068 |
| 29 Sep 21 |
48.60000 +0.26 |
49.06 | 47.43 | 48.60 | 1,662,181 |
| 28 Sep 21 |
48.34000 -0.86 |
50.65 | 47.63 | 49.60 | 2,569,851 |
| 27 Sep 21 |
49.20000 -0.78 |
51.55 | 48.49 | 50.00 | 1,861,038 |
| 24 Sep 21 |
49.98000 +1.82 |
50.90 | 46.75 | 49.00 | 1,958,626 |
| 23 Sep 21 |
48.16000 +0.62 |
48.92 | 46.92 | 48.00 | 1,376,522 |
| 22 Sep 21 |
47.54000 +3.30 |
49.00 | 43.51 | 43.60 | 3,524,687 |
| 21 Sep 21 |
44.24000 -5.62 |
51.20 | 43.88 | 50.85 | 7,787,239 |
| 20 Sep 21 |
49.86000 -2.04 |
53.50 | 48.96 | 53.50 | 1,816,595 |
| 17 Sep 21 |
51.90000 +0.05 |
53.95 | 51.20 | 52.00 | 3,895,003 |
| 16 Sep 21 |
51.85000 +0.85 |
52.20 | 50.80 | 51.35 | 554,621 |
| 15 Sep 21 |
51.00000 -1.05 |
52.50 | 49.96 | 50.70 | 981,289 |
| 14 Sep 21 |
52.05000 -0.50 |
53.25 | 51.29 | 52.30 | 732,902 |
| 13 Sep 21 |
52.55000 -0.20 |
53.00 | 51.21 | 52.60 | 768,040 |
| 10 Sep 21 |
52.75000 +3.23 |
53.09 | 50.45 | 51.45 | 1,516,520 |
| 09 Sep 21 |
49.52000 -0.93 |
50.90 | 48.08 | 50.05 | 2,081,718 |
| 08 Sep 21 |
50.45000 -2.80 |
53.55 | 49.36 | 51.05 | 3,497,428 |
| 07 Sep 21 |
53.25000 +0.25 |
54.50 | 52.55 | 54.50 | 1,727,702 |
| 06 Sep 21 |
53.00000 +0.00 |
54.50 | 52.45 | 54.50 | 783,733 |
| 03 Sep 21 |
53.00000 -0.35 |
53.90 | 51.30 | 53.80 | 2,380,738 |
| 02 Sep 21 |
53.35000 +0.05 |
53.90 | 53.00 | 53.35 | 858,251 |
| 01 Sep 21 |
53.30000 +0.45 |
53.90 | 52.50 | 53.90 | 1,196,360 |
| 31 Aug 21 |
52.85000 +0.05 |
53.57 | 51.90 | 53.00 | 980,534 |
| 27 Aug 21 |
52.80000 -0.20 |
53.70 | 52.00 | 53.00 | 399,962 |
| 26 Aug 21 |
53.00000 -1.40 |
54.60 | 52.45 | 54.60 | 783,701 |
| 25 Aug 21 |
54.40000 +1.85 |
54.50 | 52.60 | 53.05 | 1,263,985 |
| 24 Aug 21 |
52.55000 +0.55 |
53.10 | 51.50 | 52.40 | 1,137,111 |
| 23 Aug 21 |
52.00000 +1.10 |
52.77 | 49.00 | 49.00 | 2,688,100 |
| 20 Aug 21 |
50.90000 +2.14 |
51.51 | 48.38 | 50.00 | 2,109,573 |
| 19 Aug 21 |
48.76000 -0.32 |
49.80 | 47.35 | 49.80 | 2,560,582 |
| 18 Aug 21 |
49.08000 +2.08 |
49.56 | 46.80 | 48.00 | 1,344,914 |
| 17 Aug 21 |
47.00000 +0.00 |
47.60 | 45.54 | 47.60 | 4,095,744 |
| 16 Aug 21 |
47.00000 -0.38 |
48.68 | 45.00 | 48.00 | 1,478,744 |
| 13 Aug 21 |
47.38000 -0.56 |
49.14 | 47.38 | 49.14 | 939,954 |
| 12 Aug 21 |
47.94000 +0.46 |
49.00 | 46.50 | 46.50 | 810,779 |
| 11 Aug 21 |
47.48000 -0.14 |
48.38 | 47.10 | 48.38 | 799,293 |
| 10 Aug 21 |
47.62000 +0.78 |
48.00 | 46.70 | 48.00 | 560,285 |
| 09 Aug 21 |
46.84000 -1.20 |
49.00 | 46.54 | 49.00 | 1,235,384 |
| 06 Aug 21 |
48.04000 -0.96 |
49.30 | 47.44 | 48.36 | 642,791 |
| 05 Aug 21 |
49.00000 +0.70 |
49.34 | 46.92 | 47.08 | 1,195,784 |
| 04 Aug 21 |
48.30000 +1.20 |
48.66 | 47.36 | 47.46 | 620,636 |
| 03 Aug 21 |
47.10000 +1.90 |
47.36 | 44.60 | 46.30 | 1,545,649 |
| 02 Aug 21 |
45.20000 -0.36 |
47.12 | 45.16 | 45.16 | 1,940,483 |
| 30 Jul 21 |
45.56000 -0.78 |
46.96 | 44.96 | 45.76 | 1,696,082 |
| 29 Jul 21 |
46.34000 -0.46 |
48.90 | 45.76 | 47.68 | 2,330,594 |
| 28 Jul 21 |
46.80000 -1.28 |
49.16 | 46.52 | 47.48 | 2,137,860 |
| 27 Jul 21 |
48.08000 -0.18 |
49.15 | 47.22 | 48.84 | 889,878 |
| 26 Jul 21 |
48.26000 -0.58 |
49.78 | 48.08 | 48.72 | 746,158 |
| 23 Jul 21 |
48.84000 +0.48 |
50.70 | 48.30 | 49.00 | 1,331,347 |
| 22 Jul 21 |
48.36000 -0.62 |
50.57 | 48.36 | 49.82 | 3,153,369 |
| 21 Jul 21 |
48.98000 +2.94 |
49.56 | 46.71 | 46.98 | 2,235,854 |
| 20 Jul 21 |
46.04000 +2.40 |
46.26 | 43.78 | 45.58 | 2,979,385 |
| 19 Jul 21 |
43.64000 -2.64 |
46.08 | 43.14 | 45.52 | 4,913,879 |
| 16 Jul 21 |
46.28000 -0.98 |
47.92 | 45.82 | 46.34 | 2,807,899 |
| 15 Jul 21 |
47.26000 -1.70 |
49.34 | 46.12 | 49.34 | 6,576,393 |
| 14 Jul 21 |
48.96000 +1.04 |
50.33 | 48.00 | 49.90 | 4,365,569 |
| 13 Jul 21 |
47.92000 -0.42 |
49.80 | 47.52 | 49.56 | 1,561,276 |
| 12 Jul 21 |
48.34000 -2.66 |
51.75 | 47.92 | 51.75 | 3,082,782 |
| 09 Jul 21 |
51.00000 +1.34 |
51.15 | 49.52 | 50.60 | 5,389,635 |
| 08 Jul 21 |
49.66000 -2.34 |
52.90 | 49.20 | 52.90 | 2,439,715 |
| 07 Jul 21 |
52.00000 -0.45 |
53.30 | 51.10 | 52.75 | 3,342,220 |
| 06 Jul 21 |
52.45000 -0.35 |
53.90 | 52.10 | 52.65 | 1,573,932 |
| 05 Jul 21 |
52.80000 -0.30 |
53.30 | 51.10 | 51.10 | 1,629,778 |
| 02 Jul 21 |
53.10000 +0.65 |
53.50 | 51.50 | 51.50 | 1,482,602 |
| 01 Jul 21 |
52.45000 -0.30 |
53.45 | 51.00 | 51.00 | 1,857,378 |
| 30 Jun 21 |
52.75000 -1.05 |
54.00 | 51.75 | 53.75 | 2,534,188 |
| 29 Jun 21 |
53.80000 -1.45 |
55.45 | 53.80 | 54.50 | 1,570,951 |
| 28 Jun 21 |
55.25000 -0.80 |
56.73 | 55.10 | 56.30 | 1,508,491 |
| 25 Jun 21 |
56.05000 +0.75 |
56.85 | 54.70 | 56.85 | 3,105,726 |
| 24 Jun 21 |
55.30000 +0.95 |
55.90 | 54.08 | 55.00 | 3,667,889 |
| 23 Jun 21 |
54.35000 +2.20 |
55.00 | 52.10 | 53.00 | 4,601,817 |
| 22 Jun 21 |
52.15000 +1.25 |
52.60 | 50.60 | 51.45 | 2,623,561 |
| 21 Jun 21 |
50.90000 -0.25 |
52.10 | 49.00 | 51.00 | 3,247,288 |
| 18 Jun 21 |
51.15000 -3.35 |
54.70 | 51.15 | 53.85 | 7,616,417 |
| 17 Jun 21 |
54.50000 +0.90 |
54.65 | 53.00 | 53.00 | 1,892,164 |
| 16 Jun 21 |
53.60000 -1.45 |
55.30 | 52.45 | 54.10 | 3,440,479 |
| 15 Jun 21 |
55.05000 +0.40 |
55.65 | 54.37 | 55.50 | 2,459,599 |
| 14 Jun 21 |
54.65000 -0.70 |
56.95 | 54.55 | 55.55 | 2,876,456 |
| 11 Jun 21 |
55.35000 +0.25 |
56.25 | 54.15 | 55.00 | 2,965,453 |
| 10 Jun 21 |
55.10000 -4.50 |
59.95 | 55.00 | 59.00 | 9,022,054 |
| 09 Jun 21 |
59.60000 -1.40 |
62.55 | 59.40 | 62.55 | 2,610,886 |
| 08 Jun 21 |
61.00000 +0.25 |
61.45 | 60.05 | 61.00 | 2,875,435 |
| 07 Jun 21 |
60.75000 -1.60 |
62.25 | 60.20 | 60.20 | 2,524,331 |
| 04 Jun 21 |
62.35000 +0.60 |
62.35 | 58.90 | 60.00 | 1,853,041 |
| 03 Jun 21 |
61.75000 -0.95 |
63.10 | 61.40 | 62.20 | 4,532,992 |
| 02 Jun 21 |
62.70000 -0.85 |
65.00 | 62.35 | 64.00 | 4,297,288 |
| 01 Jun 21 |
63.55000 +1.55 |
63.80 | 61.35 | 61.35 | 3,706,404 |
| 28 May 21 |
62.00000 +1.70 |
62.06 | 59.75 | 60.80 | 4,156,324 |
| 27 May 21 |
60.30000 +1.00 |
60.30 | 57.59 | 59.60 | 32,159,680 |
| 26 May 21 |
59.30000 +0.00 |
60.30 | 58.00 | 59.30 | 5,608,359 |
| 25 May 21 |
59.30000 +1.10 |
60.84 | 58.25 | 59.40 | 4,573,550 |
| 24 May 21 |
58.20000 +0.45 |
60.00 | 57.50 | 60.00 | 3,692,127 |
| 21 May 21 |
57.75000 -1.05 |
59.45 | 57.00 | 59.25 | 3,677,530 |
| 20 May 21 |
58.80000 +1.80 |
59.55 | 56.08 | 59.55 | 4,598,125 |
| 19 May 21 |
57.00000 -1.10 |
60.06 | 56.50 | 59.00 | 4,648,118 |
| 18 May 21 |
58.10000 +2.95 |
58.40 | 55.35 | 56.00 | 6,078,236 |
| 17 May 21 |
55.15000 +1.65 |
55.70 | 51.30 | 51.30 | 2,714,321 |
| 14 May 21 |
53.50000 +1.15 |
53.95 | 51.70 | 53.95 | 3,076,019 |
| 13 May 21 |
52.35000 -0.90 |
55.50 | 51.41 | 55.50 | 2,838,831 |
| 12 May 21 |
53.25000 -0.40 |
55.10 | 52.85 | 55.00 | 4,648,456 |
| 11 May 21 |
53.65000 -1.35 |
54.95 | 52.70 | 52.70 | 2,576,752 |
| 10 May 21 |
55.00000 +2.00 |
56.20 | 53.05 | 53.70 | 4,403,927 |
| 07 May 21 |
53.00000 +0.65 |
54.31 | 51.95 | 52.45 | 3,905,900 |
| 06 May 21 |
52.35000 +2.00 |
52.50 | 49.98 | 51.50 | 3,863,823 |
| 05 May 21 |
50.35000 +3.15 |
51.10 | 47.54 | 48.46 | 6,726,521 |
| 04 May 21 |
47.20000 -2.26 |
49.78 | 46.34 | 47.12 | 5,459,218 |
| 30 Apr 21 |
49.46000 +0.34 |
50.76 | 48.64 | 49.96 | 3,986,454 |
| 29 Apr 21 |
49.12000 +0.10 |
51.25 | 48.10 | 51.25 | 2,784,952 |
| 28 Apr 21 |
49.02000 -0.56 |
51.30 | 48.72 | 51.30 | 1,535,054 |
| 27 Apr 21 |
49.58000 +0.92 |
49.60 | 48.64 | 49.60 | 2,045,158 |
| 26 Apr 21 |
48.66000 +0.10 |
50.65 | 46.06 | 50.65 | 3,673,329 |
| 23 Apr 21 |
48.56000 +1.06 |
49.93 | 46.50 | 46.50 | 5,286,433 |
| 22 Apr 21 |
47.50000 +2.56 |
48.32 | 45.02 | 45.14 | 6,097,893 |
| 21 Apr 21 |
44.94000 +1.12 |
45.01 | 43.22 | 44.42 | 4,622,104 |
| 20 Apr 21 |
43.82000 +0.84 |
44.39 | 42.90 | 43.78 | 3,812,818 |
| 19 Apr 21 |
42.98000 +0.14 |
43.98 | 40.86 | 41.68 | 2,235,943 |
| 16 Apr 21 |
42.84000 +0.04 |
43.58 | 42.50 | 43.42 | 926,257 |
| 15 Apr 21 |
42.80000 +0.18 |
44.28 | 42.58 | 42.88 | 3,515,215 |
| 14 Apr 21 |
42.62000 +0.66 |
43.68 | 40.96 | 42.24 | 2,771,217 |
| 13 Apr 21 |
41.96000 +1.76 |
42.20 | 40.06 | 41.08 | 2,845,506 |
| 12 Apr 21 |
40.20000 -0.28 |
40.50 | 39.70 | 40.26 | 1,733,701 |
| 09 Apr 21 |
40.48000 +0.46 |
40.61 | 39.20 | 40.24 | 1,540,723 |
| 08 Apr 21 |
40.02000 +0.28 |
40.64 | 39.20 | 40.36 | 7,172,483 |
| 07 Apr 21 |
39.74000 -0.16 |
40.90 | 39.58 | 40.00 | 6,427,796 |
| 06 Apr 21 |
39.90000 +0.84 |
40.52 | 38.77 | 39.60 | 2,455,058 |
| 01 Apr 21 |
39.06000 +0.82 |
39.62 | 38.23 | 38.72 | 2,248,519 |
| 31 Mar 21 |
38.24000 -1.02 |
40.30 | 38.24 | 39.92 | 2,063,856 |
| 30 Mar 21 |
39.26000 +0.54 |
40.40 | 38.06 | 40.40 | 2,449,608 |
| 29 Mar 21 |
38.72000 -0.28 |
40.50 | 38.32 | 40.50 | 3,001,665 |
| 26 Mar 21 |
39.00000 +0.32 |
40.74 | 37.94 | 39.70 | 2,788,586 |
| 25 Mar 21 |
38.68000 -1.26 |
41.28 | 36.36 | 41.28 | 9,820,477 |
| 24 Mar 21 |
39.94000 +0.36 |
40.76 | 39.02 | 39.20 | 2,494,711 |
| 23 Mar 21 |
39.58000 -1.98 |
42.13 | 39.33 | 41.94 | 3,133,285 |
| 22 Mar 21 |
41.56000 +1.54 |
41.72 | 40.18 | 40.66 | 2,200,904 |
| 19 Mar 21 |
40.02000 -2.86 |
42.89 | 40.02 | 42.14 | 4,824,036 |
| 18 Mar 21 |
42.88000 +1.12 |
43.00 | 41.20 | 41.20 | 3,489,062 |
| 17 Mar 21 |
41.76000 -0.68 |
42.94 | 40.34 | 42.90 | 3,904,782 |
| 16 Mar 21 |
42.44000 -0.56 |
44.80 | 42.02 | 43.90 | 2,289,203 |
| 15 Mar 21 |
43.00000 -0.90 |
44.68 | 42.06 | 44.06 | 5,129,771 |
| 12 Mar 21 |
43.90000 -0.10 |
44.90 | 43.20 | 44.90 | 2,358,415 |
| 11 Mar 21 |
44.00000 +1.60 |
44.35 | 42.32 | 42.42 | 5,262,914 |
| 10 Mar 21 |
42.40000 +0.16 |
42.93 | 40.98 | 41.26 | 1,572,197 |
| 09 Mar 21 |
42.24000 +1.96 |
42.35 | 40.58 | 40.68 | 2,350,379 |
| 08 Mar 21 |
40.28000 -1.10 |
42.50 | 39.72 | 41.82 | 4,723,885 |
| 05 Mar 21 |
41.38000 +1.08 |
41.86 | 39.02 | 40.66 | 4,937,273 |
| 04 Mar 21 |
40.30000 +1.60 |
40.94 | 38.50 | 39.00 | 5,126,567 |
| 03 Mar 21 |
38.70000 +1.04 |
41.96 | 38.11 | 38.50 | 9,950,876 |
| 02 Mar 21 |
37.66000 +1.44 |
39.00 | 35.70 | 36.20 | 8,000,573 |
| 01 Mar 21 |
36.22000 +2.76 |
36.83 | 33.78 | 34.62 | 7,128,124 |
| 26 Feb 21 |
33.46000 -0.14 |
33.88 | 32.42 | 33.28 | 2,260,757 |
| 25 Feb 21 |
33.60000 -0.56 |
34.75 | 33.45 | 34.50 | 1,706,958 |
| 24 Feb 21 |
34.16000 +0.54 |
34.90 | 33.40 | 34.90 | 3,070,918 |
| 23 Feb 21 |
33.62000 -0.04 |
34.90 | 33.18 | 33.66 | 4,519,096 |
| 22 Feb 21 |
33.66000 +0.78 |
33.98 | 32.32 | 33.30 | 3,336,215 |
| 19 Feb 21 |
32.88000 +0.44 |
32.90 | 32.22 | 32.24 | 1,260,465 |
| 18 Feb 21 |
32.44000 -0.62 |
33.78 | 32.26 | 33.78 | 4,948,488 |
| 17 Feb 21 |
33.06000 -1.04 |
34.94 | 32.92 | 34.54 | 5,166,808 |
| 16 Feb 21 |
34.10000 -0.02 |
34.94 | 33.15 | 34.44 | 3,977,495 |
| 15 Feb 21 |
34.12000 +1.42 |
34.40 | 31.84 | 32.90 | 4,777,087 |
| 12 Feb 21 |
32.70000 +0.00 |
33.78 | 32.18 | 33.00 | 1,745,573 |
| 11 Feb 21 |
32.70000 -1.40 |
34.76 | 32.32 | 34.30 | 7,701,669 |
| 10 Feb 21 |
34.10000 +0.86 |
34.54 | 33.22 | 33.76 | 8,496,094 |
| 09 Feb 21 |
33.24000 +0.44 |
33.56 | 32.64 | 33.12 | 5,235,749 |
| 08 Feb 21 |
32.80000 +1.16 |
33.12 | 31.50 | 32.74 | 4,384,646 |
| 05 Feb 21 |
31.64000 -0.22 |
33.18 | 30.70 | 32.00 | 1,717,181 |
| 04 Feb 21 |
31.86000 +1.86 |
32.70 | 30.00 | 30.00 | 3,864,269 |
| 03 Feb 21 |
30.00000 +1.02 |
30.68 | 28.30 | 28.30 | 7,905,003 |
| 02 Feb 21 |
28.98000 +0.22 |
30.34 | 28.98 | 30.02 | 2,129,564 |
| 01 Feb 21 |
28.76000 -0.20 |
30.44 | 28.69 | 30.32 | 3,256,325 |
| 29 Jan 21 |
28.96000 -0.56 |
29.64 | 28.78 | 29.48 | 2,610,607 |
| 28 Jan 21 |
29.52000 +0.26 |
29.74 | 28.08 | 29.52 | 2,529,987 |
| 27 Jan 21 |
29.26000 -0.72 |
31.10 | 29.00 | 30.10 | 2,324,586 |
| 26 Jan 21 |
29.98000 -0.66 |
31.38 | 29.70 | 31.02 | 5,498,008 |
| 25 Jan 21 |
30.64000 -0.60 |
32.38 | 30.25 | 32.38 | 2,675,527 |
| 22 Jan 21 |
31.24000 -0.72 |
33.18 | 31.12 | 33.18 | 11,882,480 |
| 21 Jan 21 |
31.96000 -0.66 |
32.86 | 31.22 | 32.30 | 3,283,735 |
| 20 Jan 21 |
32.62000 +0.62 |
32.96 | 31.84 | 32.22 | 3,669,839 |
| 19 Jan 21 |
32.00000 -0.30 |
32.76 | 31.49 | 32.56 | 3,717,279 |
| 18 Jan 21 |
32.30000 -0.72 |
33.98 | 32.04 | 33.36 | 2,315,599 |
| 15 Jan 21 |
33.02000 -0.18 |
34.24 | 32.03 | 33.44 | 3,186,213 |
| 14 Jan 21 |
33.20000 -0.40 |
34.24 | 32.55 | 34.00 | 5,455,404 |
| 13 Jan 21 |
33.60000 -2.00 |
35.60 | 33.38 | 34.50 | 4,088,506 |
| 12 Jan 21 |
35.60000 +1.90 |
36.32 | 33.82 | 34.50 | 8,045,040 |
| 11 Jan 21 |
33.70000 +2.80 |
34.20 | 31.45 | 32.36 | 16,704,141 |
| 08 Jan 21 |
30.90000 +0.44 |
31.70 | 30.10 | 30.62 | 7,997,482 |
| 07 Jan 21 |
30.46000 +0.46 |
31.14 | 30.08 | 30.78 | 4,355,078 |
| 06 Jan 21 |
30.00000 -0.60 |
31.40 | 30.00 | 30.60 | 5,134,647 |
| 05 Jan 21 |
30.60000 +0.24 |
31.32 | 29.66 | 29.66 | 3,634,444 |
| 04 Jan 21 |
30.36000 -1.12 |
33.00 | 29.62 | 33.00 | 4,611,744 |
| 31 Dec 20 |
31.48000 -0.76 |
33.02 | 31.48 | 32.52 | 1,038,993 |
| 30 Dec 20 |
32.24000 -0.98 |
33.36 | 32.04 | 33.36 | 1,862,573 |
| 29 Dec 20 |
33.22000 +0.54 |
34.51 | 32.64 | 33.00 | 2,566,127 |
| 24 Dec 20 |
32.68000 -0.20 |
33.99 | 32.20 | 33.48 | 2,222,003 |
| 23 Dec 20 |
32.88000 +1.90 |
33.03 | 30.60 | 31.42 | 2,773,334 |
| 22 Dec 20 |
30.98000 -1.52 |
32.86 | 30.54 | 32.24 | 1,517,199 |
| 21 Dec 20 |
32.50000 +0.44 |
33.40 | 28.92 | 30.94 | 5,190,447 |
| 18 Dec 20 |
32.06000 -0.34 |
33.44 | 31.46 | 33.44 | 2,336,583 |
| 17 Dec 20 |
32.40000 +0.78 |
33.02 | 31.38 | 32.44 | 1,803,755 |
| 16 Dec 20 |
31.62000 +0.00 |
33.12 | 31.20 | 32.10 | 6,921,324 |
| 15 Dec 20 |
31.62000 +1.22 |
31.68 | 30.12 | 30.90 | 1,366,311 |
| 14 Dec 20 |
30.40000 +0.38 |
31.80 | 30.20 | 30.20 | 1,397,630 |
| 11 Dec 20 |
30.02000 -1.48 |
31.98 | 29.91 | 31.52 | 4,272,152 |
| 10 Dec 20 |
31.50000 -1.26 |
32.98 | 30.68 | 32.52 | 4,339,564 |
| 09 Dec 20 |
32.76000 +0.26 |
33.34 | 32.02 | 32.88 | 2,213,239 |
| 08 Dec 20 |
32.50000 -0.12 |
33.82 | 32.02 | 33.20 | 1,685,489 |
| 07 Dec 20 |
32.62000 -1.40 |
35.24 | 32.13 | 34.86 | 10,262,600 |
| 04 Dec 20 |
34.02000 -0.96 |
35.75 | 33.70 | 35.42 | 2,329,453 |
| 03 Dec 20 |
34.98000 +1.84 |
35.29 | 32.56 | 33.36 | 4,256,847 |
| 02 Dec 20 |
33.14000 -0.24 |
34.20 | 31.70 | 34.20 | 3,674,598 |
| 01 Dec 20 |
33.38000 +0.90 |
33.40 | 32.00 | 32.24 | 3,122,347 |
| 30 Nov 20 |
32.48000 +0.02 |
34.72 | 32.28 | 34.00 | 1,463,259 |
| 27 Nov 20 |
32.46000 -1.16 |
34.64 | 32.26 | 33.80 | 2,441,482 |
| 26 Nov 20 |
33.62000 -0.12 |
35.12 | 32.42 | 35.00 | 2,108,188 |
| 25 Nov 20 |
33.74000 -1.38 |
36.16 | 33.14 | 35.00 | 3,844,500 |
| 24 Nov 20 |
35.12000 +1.20 |
36.96 | 34.36 | 34.60 | 8,347,460 |
| 23 Nov 20 |
33.92000 +2.22 |
34.54 | 31.94 | 31.94 | 6,141,393 |
| 20 Nov 20 |
31.70000 +0.32 |
32.59 | 29.98 | 29.98 | 2,003,761 |
| 19 Nov 20 |
31.38000 +0.38 |
31.44 | 30.00 | 30.00 | 1,293,225 |
| 18 Nov 20 |
31.00000 -0.64 |
32.26 | 30.78 | 31.88 | 5,764,296 |
| 17 Nov 20 |
31.64000 -0.04 |
33.20 | 30.81 | 32.40 | 9,176,190 |
| 16 Nov 20 |
31.68000 +0.68 |
32.66 | 30.54 | 32.00 | 3,736,855 |
| 13 Nov 20 |
31.00000 +0.50 |
31.95 | 29.77 | 29.92 | 1,950,045 |
| 12 Nov 20 |
30.50000 -2.56 |
33.50 | 30.12 | 33.50 | 5,411,698 |
| 11 Nov 20 |
33.06000 +4.76 |
34.08 | 27.04 | 28.62 | 15,138,100 |
| 10 Nov 20 |
28.30000 +0.78 |
29.76 | 27.50 | 27.52 | 5,870,809 |
| 09 Nov 20 |
27.52000 +2.34 |
28.48 | 25.34 | 25.34 | 6,989,112 |
| 06 Nov 20 |
25.18000 -0.02 |
26.28 | 24.82 | 25.52 | 1,340,073 |
| 05 Nov 20 |
25.20000 +0.20 |
26.60 | 24.80 | 25.86 | 1,220,736 |
| 04 Nov 20 |
25.00000 -0.32 |
26.00 | 24.20 | 24.20 | 2,221,418 |
| 03 Nov 20 |
25.32000 +0.32 |
25.96 | 24.83 | 25.48 | 1,491,405 |
| 02 Nov 20 |
25.00000 +1.00 |
25.20 | 23.00 | 23.52 | 1,464,806 |
| 30 Oct 20 |
24.00000 -0.32 |
25.22 | 24.00 | 24.84 | 1,313,829 |
| 29 Oct 20 |
24.32000 +0.58 |
25.56 | 23.00 | 23.50 | 2,317,282 |
| 28 Oct 20 |
23.74000 -1.30 |
25.96 | 23.34 | 25.26 | 3,141,219 |
| 27 Oct 20 |
25.04000 -1.26 |
26.08 | 25.04 | 25.98 | 1,618,490 |
| 26 Oct 20 |
26.30000 -0.08 |
26.66 | 25.54 | 26.30 | 1,705,258 |
| 23 Oct 20 |
26.38000 +0.38 |
26.94 | 25.30 | 26.38 | 2,133,939 |
| 22 Oct 20 |
26.00000 +0.52 |
26.80 | 24.50 | 24.50 | 3,341,332 |
| 21 Oct 20 |
25.48000 -0.60 |
26.02 | 25.18 | 25.90 | 1,880,408 |
| 20 Oct 20 |
26.08000 +1.42 |
26.44 | 24.24 | 24.64 | 2,116,300 |
| 19 Oct 20 |
24.66000 -1.56 |
26.79 | 24.44 | 26.10 | 2,920,932 |
| 16 Oct 20 |
26.22000 +0.66 |
26.54 | 25.08 | 25.08 | 1,485,487 |
| 15 Oct 20 |
25.56000 -0.36 |
26.16 | 24.28 | 25.00 | 3,034,830 |
| 14 Oct 20 |
25.92000 +1.12 |
26.32 | 24.80 | 25.14 | 2,127,375 |
| 13 Oct 20 |
24.80000 -1.20 |
27.22 | 24.72 | 27.22 | 2,481,038 |
| 12 Oct 20 |
26.00000 -0.52 |
27.02 | 25.04 | 26.02 | 2,922,594 |
| 09 Oct 20 |
26.52000 -0.06 |
27.36 | 26.14 | 26.60 | 1,443,271 |
| 08 Oct 20 |
26.58000 +0.32 |
27.72 | 25.66 | 26.52 | 1,976,968 |
| 07 Oct 20 |
26.26000 -1.24 |
27.60 | 25.94 | 27.12 | 4,084,761 |
| 06 Oct 20 |
27.50000 +0.24 |
29.72 | 25.90 | 27.50 | 4,923,655 |
| 05 Oct 20 |
27.26000 +1.08 |
27.60 | 25.17 | 27.42 | 2,785,153 |
| 02 Oct 20 |
26.18000 +0.60 |
26.48 | 25.07 | 25.42 | 2,419,686 |
| 01 Oct 20 |
25.58000 -0.12 |
26.07 | 24.58 | 24.58 | 3,950,035 |
| 30 Sep 20 |
25.70000 +0.18 |
26.56 | 24.49 | 25.98 | 2,729,348 |
| 29 Sep 20 |
25.52000 +0.64 |
26.54 | 24.80 | 25.00 | 22,381,500 |
| 28 Sep 20 |
24.88000 +2.76 |
25.31 | 21.50 | 22.78 | 12,751,020 |
| 25 Sep 20 |
22.12000 -1.98 |
24.82 | 21.91 | 24.50 | 13,241,990 |
| 24 Sep 20 |
24.10000 -2.68 |
26.00 | 22.81 | 25.50 | 20,580,490 |
| 23 Sep 20 |
26.78000 +0.48 |
28.32 | 26.36 | 27.34 | 4,813,427 |
| 22 Sep 20 |
26.30000 +0.56 |
26.71 | 24.28 | 25.10 | 4,647,504 |
| 21 Sep 20 |
25.74000 -2.92 |
29.56 | 25.08 | 29.56 | 7,388,708 |
| 18 Sep 20 |
28.66000 -1.40 |
30.84 | 28.14 | 30.00 | 7,693,612 |
| 17 Sep 20 |
30.06000 -0.82 |
31.90 | 29.66 | 30.84 | 2,207,229 |
| 16 Sep 20 |
30.88000 +0.52 |
31.70 | 30.00 | 30.00 | 2,179,678 |
| 15 Sep 20 |
30.36000 +0.00 |
31.80 | 29.92 | 31.80 | 1,676,135 |
| 14 Sep 20 |
30.36000 -0.24 |
31.34 | 29.80 | 30.28 | 2,991,961 |
| 11 Sep 20 |
30.60000 +0.40 |
31.26 | 30.02 | 30.12 | 4,044,320 |
| 10 Sep 20 |
30.20000 -1.90 |
33.04 | 30.18 | 32.22 | 4,976,619 |
| 09 Sep 20 |
32.10000 -1.26 |
33.00 | 31.60 | 33.00 | 3,065,609 |
| 08 Sep 20 |
33.36000 -0.26 |
34.34 | 32.66 | 33.10 | 3,598,804 |
| 07 Sep 20 |
33.62000 +0.76 |
33.93 | 31.84 | 33.14 | 2,042,219 |
| 04 Sep 20 |
32.86000 +0.34 |
33.98 | 31.56 | 33.98 | 2,770,347 |
| 03 Sep 20 |
32.52000 +0.52 |
33.22 | 31.56 | 31.60 | 1,669,542 |
| 02 Sep 20 |
32.00000 +0.10 |
34.14 | 30.42 | 30.42 | 6,095,911 |
| 01 Sep 20 |
31.90000 +0.08 |
33.04 | 30.44 | 33.04 | 5,316,829 |
| 28 Aug 20 |
31.82000 +0.32 |
32.01 | 30.42 | 30.42 | 3,262,973 |
| 27 Aug 20 |
31.50000 -0.52 |
33.12 | 31.50 | 32.24 | 2,326,393 |
| 26 Aug 20 |
32.02000 +0.30 |
32.72 | 30.58 | 31.30 | 1,636,081 |
| 25 Aug 20 |
31.72000 -0.28 |
32.84 | 30.90 | 32.30 | 2,609,866 |
| 24 Aug 20 |
32.00000 -1.50 |
33.84 | 31.48 | 33.00 | 4,299,050 |
| 21 Aug 20 |
33.50000 -0.20 |
34.12 | 33.02 | 33.92 | 2,555,489 |
| 20 Aug 20 |
33.70000 +0.02 |
34.14 | 32.24 | 32.34 | 2,422,106 |
| 19 Aug 20 |
33.68000 +0.28 |
34.50 | 32.36 | 33.50 | 3,475,792 |
| 18 Aug 20 |
33.40000 -0.60 |
34.26 | 32.14 | 34.24 | 2,638,068 |
| 17 Aug 20 |
34.00000 +1.14 |
34.00 | 31.73 | 32.60 | 2,656,563 |
| 14 Aug 20 |
32.86000 -0.44 |
33.14 | 31.54 | 32.62 | 2,195,332 |
| 13 Aug 20 |
33.30000 -0.14 |
33.60 | 32.56 | 33.50 | 2,221,484 |
| 12 Aug 20 |
33.44000 +0.78 |
33.92 | 31.24 | 32.78 | 7,324,636 |
| 11 Aug 20 |
32.66000 +2.18 |
32.98 | 30.37 | 30.62 | 3,845,104 |
| 10 Aug 20 |
30.48000 +1.30 |
30.52 | 29.02 | 29.70 | 3,010,518 |
| 07 Aug 20 |
29.18000 +0.02 |
29.72 | 28.00 | 29.04 | 1,887,844 |
| 06 Aug 20 |
29.16000 -0.08 |
29.68 | 28.18 | 29.00 | 1,370,804 |
| 05 Aug 20 |
29.24000 +0.32 |
30.01 | 27.64 | 27.90 | 2,474,767 |
| 04 Aug 20 |
28.92000 +1.80 |
29.12 | 27.01 | 27.24 | 2,015,037 |
| 03 Aug 20 |
27.12000 -0.88 |
29.00 | 26.68 | 29.00 | 3,403,822 |
| 31 Jul 20 |
28.00000 -0.02 |
29.16 | 27.62 | 28.02 | 4,373,897 |
| 30 Jul 20 |
28.02000 -1.30 |
30.98 | 27.74 | 30.00 | 6,895,917 |
| 29 Jul 20 |
29.32000 -0.56 |
31.10 | 29.00 | 30.00 | 3,197,444 |
| 28 Jul 20 |
29.88000 -0.38 |
31.36 | 29.53 | 31.36 | 1,971,843 |
| 27 Jul 20 |
30.26000 -0.54 |
31.56 | 28.50 | 30.40 | 7,030,682 |
| 24 Jul 20 |
30.80000 -0.48 |
32.30 | 30.16 | 31.56 | 5,521,957 |
| 23 Jul 20 |
31.28000 -0.48 |
32.48 | 31.28 | 32.48 | 2,142,462 |
| 22 Jul 20 |
31.76000 -1.14 |
33.66 | 31.12 | 32.50 | 4,708,722 |
| 21 Jul 20 |
32.90000 -0.88 |
34.28 | 32.70 | 33.98 | 3,283,419 |
| 20 Jul 20 |
33.78000 -0.60 |
34.78 | 32.72 | 33.96 | 4,008,016 |
| 17 Jul 20 |
34.38000 -0.78 |
36.38 | 33.72 | 35.80 | 3,449,892 |
| 16 Jul 20 |
35.16000 +0.98 |
36.32 | 33.94 | 34.48 | 4,042,387 |
| 15 Jul 20 |
34.18000 -1.22 |
35.88 | 33.08 | 35.40 | 4,188,239 |
| 14 Jul 20 |
35.40000 -0.56 |
35.98 | 33.32 | 35.98 | 5,387,919 |
| 13 Jul 20 |
35.96000 +3.86 |
36.00 | 32.56 | 32.72 | 5,967,893 |
| 10 Jul 20 |
32.10000 +0.74 |
32.70 | 30.64 | 32.00 | 6,618,968 |
| 09 Jul 20 |
31.36000 -1.38 |
33.52 | 30.40 | 33.00 | 3,614,967 |
| 08 Jul 20 |
32.74000 -1.04 |
34.50 | 32.16 | 34.38 | 5,317,051 |
| 07 Jul 20 |
33.78000 +3.18 |
34.32 | 31.00 | 31.00 | 9,989,944 |
| 06 Jul 20 |
30.60000 -0.42 |
31.64 | 29.92 | 30.00 | 3,910,203 |
| 03 Jul 20 |
31.02000 +0.80 |
31.76 | 29.24 | 31.02 | 2,923,442 |
| 02 Jul 20 |
30.22000 +0.18 |
31.10 | 29.82 | 30.00 | 2,673,134 |
| 01 Jul 20 |
30.04000 -0.46 |
31.70 | 29.64 | 31.70 | 2,509,323 |
| 30 Jun 20 |
30.50000 +0.04 |
31.20 | 29.90 | 31.20 | 3,250,007 |
| 29 Jun 20 |
30.46000 -0.54 |
31.95 | 29.58 | 31.00 | 7,036,654 |
| 26 Jun 20 |
31.00000 -0.98 |
32.32 | 30.72 | 31.00 | 4,178,383 |
| 25 Jun 20 |
31.98000 +0.64 |
32.42 | 30.02 | 30.80 | 3,934,208 |
| 24 Jun 20 |
31.34000 -1.96 |
34.88 | 31.34 | 34.88 | 6,635,718 |
| 23 Jun 20 |
33.30000 -1.22 |
35.14 | 32.84 | 34.44 | 4,981,159 |
| 22 Jun 20 |
34.52000 -0.95 |
37.00 | 34.48 | 36.06 | 5,905,161 |
| 19 Jun 20 |
35.47200 +3.18 |
36.97 | 31.87 | 33.51 | 20,092,766 |
| 18 Jun 20 |
32.29454 -1.56 |
35.01 | 31.89 | 33.51 | 2,651,501 |
| 17 Jun 20 |
33.85439 +1.02 |
35.01 | 32.97 | 34.47 | 3,461,984 |
| 16 Jun 20 |
32.83374 +1.16 |
34.61 | 31.77 | 31.77 | 5,095,719 |
| 15 Jun 20 |
31.67831 -0.10 |
32.74 | 30.04 | 32.74 | 3,482,893 |
| 12 Jun 20 |
31.77459 -0.96 |
33.79 | 29.91 | 31.77 | 6,937,401 |
| 11 Jun 20 |
32.73746 -2.60 |
33.70 | 31.49 | 33.70 | 10,945,584 |
| 10 Jun 20 |
35.33720 -0.94 |
36.90 | 33.22 | 36.28 | 6,601,518 |
| 09 Jun 20 |
36.28081 +2.00 |
37.05 | 32.26 | 35.86 | 14,296,011 |
| 08 Jun 20 |
34.27805 -2.95 |
41.79 | 33.70 | 37.55 | 24,078,014 |
| 05 Jun 20 |
37.22441 +6.66 |
37.27 | 29.85 | 30.81 | 18,302,700 |
| 04 Jun 20 |
30.56138 +1.41 |
31.27 | 27.94 | 29.93 | 10,595,102 |
| 03 Jun 20 |
29.15560 +1.46 |
30.79 | 26.96 | 27.96 | 12,081,197 |
| 02 Jun 20 |
27.69204 +0.65 |
27.81 | 25.71 | 27.54 | 9,282,572 |
| 01 Jun 20 |
27.03729 -1.08 |
29.46 | 26.48 | 27.92 | 8,583,556 |
| 29 May 20 |
28.11570 +1.16 |
29.98 | 26.83 | 28.21 | 80,092,968 |
| 28 May 20 |
26.96026 +0.96 |
27.70 | 24.67 | 25.52 | 12,680,984 |
| 27 May 20 |
25.99739 +1.64 |
26.44 | 24.07 | 24.94 | 11,109,427 |
| 26 May 20 |
24.36052 +2.02 |
24.55 | 22.34 | 23.98 | 8,372,230 |
| 22 May 20 |
22.33850 -0.77 |
23.17 | 21.95 | 22.97 | 5,620,327 |
| 21 May 20 |
23.10880 -1.73 |
24.07 | 20.22 | 22.92 | 16,319,144 |
| 20 May 20 |
24.84195 -0.19 |
25.55 | 23.27 | 24.07 | 8,264,226 |
| 19 May 20 |
25.03453 -0.96 |
27.83 | 24.47 | 26.04 | 6,090,630 |
| 18 May 20 |
25.99739 +2.83 |
26.58 | 23.21 | 24.40 | 9,371,560 |
| 15 May 20 |
23.16657 -0.73 |
25.96 | 21.95 | 24.55 | 12,032,681 |
| 14 May 20 |
23.89834 -1.79 |
26.63 | 22.24 | 25.82 | 12,875,255 |
| 13 May 20 |
25.68928 -0.62 |
26.92 | 23.53 | 26.00 | 14,539,088 |
| 12 May 20 |
26.30551 -2.46 |
29.75 | 25.25 | 29.75 | 8,258,578 |
| 11 May 20 |
28.77045 +1.35 |
32.74 | 26.98 | 29.33 | 16,895,514 |
| 07 May 20 |
27.42244 +0.46 |
28.89 | 26.48 | 27.92 | 10,136,820 |
| 06 May 20 |
26.96026 +1.27 |
28.89 | 25.25 | 26.00 | 18,051,522 |
| 05 May 20 |
25.68928 +3.54 |
26.34 | 21.66 | 21.66 | 17,485,422 |
| 04 May 20 |
22.14593 +0.96 |
22.63 | 19.39 | 21.95 | 10,334,414 |
| 01 May 20 |
21.18306 -1.93 |
23.09 | 20.82 | 23.09 | 7,562,216 |
| 30 Apr 20 |
23.10880 +1.69 |
25.38 | 21.02 | 23.40 | 29,175,738 |
| 29 Apr 20 |
21.41415 -0.12 |
23.06 | 19.35 | 22.15 | 14,223,539 |
| 28 Apr 20 |
21.52969 -1.73 |
25.32 | 20.70 | 24.21 | 16,974,716 |
| 27 Apr 20 |
23.26285 +3.89 |
23.84 | 19.06 | 20.72 | 22,517,652 |
| 24 Apr 20 |
19.37287 -0.12 |
20.99 | 18.78 | 19.74 | 10,576,904 |
| 23 Apr 20 |
19.48842 +1.87 |
19.84 | 17.69 | 18.29 | 11,701,006 |
| 22 Apr 20 |
17.62045 +0.38 |
19.71 | 16.36 | 18.44 | 8,546,581 |
| 21 Apr 20 |
17.24494 -2.49 |
20.61 | 17.01 | 19.74 | 10,693,290 |
| 20 Apr 20 |
19.73876 +2.52 |
20.55 | 14.38 | 18.01 | 47,101,256 |
| 17 Apr 20 |
17.21605 -0.12 |
19.69 | 15.95 | 18.30 | 14,890,859 |
| 16 Apr 20 |
17.33160 -0.50 |
20.34 | 16.92 | 19.07 | 10,064,896 |
| 15 Apr 20 |
17.83229 -1.23 |
21.16 | 16.43 | 19.35 | 20,546,596 |
| 14 Apr 20 |
19.06475 -1.08 |
21.79 | 18.52 | 21.14 | 34,919,284 |
| 09 Apr 20 |
20.14317 +0.77 |
21.15 | 19.26 | 19.39 | 3,385,170 |
| 08 Apr 20 |
19.37287 +0.26 |
21.02 | 18.41 | 20.43 | 3,034,930 |
| 07 Apr 20 |
19.11290 -0.14 |
21.09 | 17.43 | 20.22 | 4,688,252 |
| 06 Apr 20 |
19.25733 +2.40 |
20.18 | 17.38 | 17.38 | 8,357,211 |
| 03 Apr 20 |
16.85979 -1.66 |
20.22 | 16.85 | 19.08 | 5,931,899 |
| 02 Apr 20 |
18.51592 -0.93 |
21.18 | 18.24 | 20.26 | 2,919,999 |
| 01 Apr 20 |
19.44990 -2.95 |
23.11 | 19.26 | 22.15 | 6,661,566 |
| 31 Mar 20 |
22.39627 -1.27 |
25.00 | 20.98 | 23.11 | 10,502,721 |
| 30 Mar 20 |
23.66726 -2.43 |
27.44 | 22.11 | 27.44 | 1,893,657 |
| 27 Mar 20 |
26.09368 -3.76 |
31.29 | 26.04 | 31.02 | 22,681,518 |
| 26 Mar 20 |
29.84886 +0.08 |
31.32 | 26.02 | 28.65 | 10,203,194 |
| 25 Mar 20 |
29.77183 +4.18 |
31.77 | 25.53 | 25.54 | 6,421,743 |
| 24 Mar 20 |
25.59299 +7.49 |
25.59 | 18.04 | 18.04 | 9,154,595 |
| 23 Mar 20 |
18.10189 -3.99 |
22.91 | 18.10 | 21.82 | 3,856,289 |
| 20 Mar 20 |
22.08816 -1.17 |
25.11 | 22.09 | 23.26 | 27,630,952 |
| 19 Mar 20 |
23.26285 +1.43 |
23.32 | 21.07 | 22.15 | 5,475,422 |
| 18 Mar 20 |
21.83781 +0.79 |
21.84 | 18.15 | 21.51 | 5,011,928 |
| 17 Mar 20 |
21.04826 -3.02 |
25.74 | 19.28 | 24.07 | 16,800,628 |
| 16 Mar 20 |
24.07166 -5.68 |
29.37 | 22.70 | 29.37 | 15,320,752 |
| 13 Mar 20 |
29.75257 -4.39 |
34.32 | 29.35 | 34.18 | 8,318,400 |
| 12 Mar 20 |
34.14324 -8.74 |
42.67 | 34.14 | 42.67 | 14,994,676 |
| 11 Mar 20 |
42.88607 -2.54 |
47.95 | 42.89 | 46.04 | 7,749,459 |
| 10 Mar 20 |
45.42804 -1.54 |
47.93 | 44.29 | 47.51 | 13,122,959 |
| 09 Mar 20 |
46.96862 -5.03 |
49.49 | 46.80 | 49.11 | 5,651,294 |
| 06 Mar 20 |
51.99479 -1.25 |
52.77 | 50.45 | 52.14 | 4,055,423 |
| 05 Mar 20 |
53.24651 -2.94 |
57.43 | 52.33 | 57.43 | 7,421,342 |
| 04 Mar 20 |
56.18325 -2.26 |
59.75 | 55.85 | 59.65 | 5,436,939 |
| 03 Mar 20 |
58.44600 -2.07 |
62.73 | 58.30 | 61.24 | 6,370,344 |
| 02 Mar 20 |
60.51616 -0.24 |
63.50 | 57.77 | 61.86 | 1,824,991 |
| 28 Feb 20 |
60.75687 +1.69 |
61.00 | 56.49 | 58.01 | 30,128,448 |
| 27 Feb 20 |
59.07185 -3.61 |
62.63 | 58.93 | 62.63 | 15,954,344 |
| 26 Feb 20 |
62.68261 -3.27 |
65.96 | 62.68 | 65.96 | 7,936,392 |
| 25 Feb 20 |
65.95635 -14.39 |
78.96 | 64.46 | 78.47 | 18,786,278 |
| 24 Feb 20 |
80.35120 -2.84 |
82.57 | 79.77 | 81.99 | 2,004,869 |
| 21 Feb 20 |
83.19167 -1.06 |
86.22 | 82.95 | 84.78 | 558,599 |
| 20 Feb 20 |
84.25082 -1.54 |
87.48 | 84.25 | 87.48 | 1,699,685 |
| 19 Feb 20 |
85.79140 +0.72 |
86.32 | 84.25 | 86.22 | 779,594 |
| 18 Feb 20 |
85.06925 -1.40 |
87.99 | 85.07 | 87.48 | 2,174,385 |
| 17 Feb 20 |
86.46541 -1.69 |
89.74 | 86.47 | 89.02 | 759,392 |
| 14 Feb 20 |
88.15043 +0.19 |
89.50 | 87.24 | 87.52 | 1,222,815 |
| 13 Feb 20 |
87.95785 +0.82 |
88.29 | 86.56 | 86.66 | 1,879,089 |
| 12 Feb 20 |
87.13941 -0.96 |
89.98 | 86.37 | 89.07 | 1,619,447 |
| 11 Feb 20 |
88.10228 +0.67 |
89.52 | 87.67 | 89.11 | 2,813,200 |
| 10 Feb 20 |
87.42828 -1.54 |
89.84 | 87.43 | 89.07 | 1,032,535 |
| 07 Feb 20 |
88.96886 +0.19 |
90.65 | 88.15 | 90.27 | 1,493,114 |
| 06 Feb 20 |
88.77628 -0.29 |
91.23 | 88.58 | 91.23 | 2,394,297 |
| 05 Feb 20 |
89.06515 +0.00 |
90.51 | 88.29 | 90.51 | 30,989,198 |
| 04 Feb 20 |
89.06515 -0.19 |
91.47 | 88.73 | 90.12 | 863,096 |
| 03 Feb 20 |
89.25771 +0.19 |
89.69 | 87.77 | 88.10 | 2,161,486 |
| 31 Jan 20 |
89.06515 -0.63 |
91.57 | 88.78 | 91.57 | 1,540,003 |
| 30 Jan 20 |
89.69101 -0.82 |
91.09 | 88.92 | 89.88 | 480,905 |
| 29 Jan 20 |
90.50945 +1.97 |
91.38 | 88.63 | 90.46 | 1,654,841 |
| 28 Jan 20 |
88.53557 +0.63 |
89.21 | 87.14 | 87.43 | 538,899 |
| 27 Jan 20 |
87.90971 -1.73 |
90.03 | 87.91 | 89.31 | 1,087,512 |
| 24 Jan 20 |
89.64287 -0.14 |
92.58 | 89.64 | 91.23 | 957,027 |
| 23 Jan 20 |
89.78729 -1.73 |
92.19 | 89.79 | 91.38 | 1,874,030 |
| 22 Jan 20 |
91.52046 +0.05 |
92.82 | 90.03 | 90.03 | 1,630,481 |
| 21 Jan 20 |
91.47231 -2.50 |
94.36 | 90.80 | 94.36 | 1,963,328 |
| 20 Jan 20 |
93.97576 +0.34 |
95.28 | 91.52 | 91.52 | 1,155,438 |
| 17 Jan 20 |
93.63876 +2.65 |
94.60 | 90.03 | 90.03 | 2,986,551 |
| 16 Jan 20 |
90.99088 -0.48 |
92.77 | 90.03 | 90.03 | 4,531,410 |
| 15 Jan 20 |
91.47231 -0.14 |
93.30 | 90.46 | 92.63 | 10,117,518 |
| 14 Jan 20 |
91.61674 +1.78 |
92.92 | 88.73 | 89.16 | 2,865,672 |
| 13 Jan 20 |
89.83544 +0.10 |
91.86 | 89.07 | 90.51 | 2,320,366 |
| 10 Jan 20 |
89.73915 -1.01 |
91.09 | 87.19 | 88.68 | 18,126,530 |
| 09 Jan 20 |
90.75016 -24.02 |
96.22 | 84.40 | 93.40 | 83,744,296 |
| 08 Jan 20 |
114.77367 -2.21 |
117.30 | 114.68 | 117.08 | 716,785 |
| 07 Jan 20 |
116.98827 -0.67 |
119.01 | 116.41 | 116.41 | 869,964 |
| 06 Jan 20 |
117.66228 -1.44 |
118.43 | 116.22 | 118.34 | 503,433 |
| 03 Jan 20 |
119.10658 -1.44 |
120.55 | 118.17 | 118.91 | 834,021 |
| 02 Jan 20 |
120.55087 +2.12 |
121.42 | 118.53 | 120.94 | 676,139 |
| 31 Dec 19 |
118.43257 -1.16 |
120.17 | 117.18 | 117.18 | 285,964 |
| 30 Dec 19 |
119.58801 +0.77 |
120.84 | 117.34 | 119.68 | 454,782 |
| 27 Dec 19 |
118.81772 -1.54 |
122.19 | 118.82 | 122.19 | 1,086,512 |
| 24 Dec 19 |
120.35831 +0.48 |
120.84 | 118.72 | 120.45 | 149,820 |
| 23 Dec 19 |
119.87687 +3.76 |
120.36 | 116.08 | 117.18 | 748,238 |
| 20 Dec 19 |
116.12169 -2.70 |
118.14 | 115.35 | 117.76 | 3,314,034 |
| 19 Dec 19 |
118.81772 -0.10 |
119.11 | 115.83 | 118.91 | 915,198 |
| 18 Dec 19 |
118.91401 +0.29 |
119.40 | 116.51 | 117.95 | 1,292,835 |
| 17 Dec 19 |
118.62514 -5.78 |
122.96 | 117.95 | 122.67 | 2,454,279 |
| 16 Dec 19 |
124.40234 +1.73 |
125.08 | 120.74 | 121.42 | 3,050,152 |
| 13 Dec 19 |
122.66919 +5.20 |
134.32 | 119.45 | 121.32 | 15,928,273 |
| 12 Dec 19 |
117.46970 +1.44 |
118.43 | 112.85 | 113.23 | 655,703 |
| 11 Dec 19 |
116.02541 +1.35 |
116.03 | 113.81 | 116.03 | 824,764 |
| 10 Dec 19 |
114.67739 -3.37 |
118.53 | 114.00 | 118.53 | 1,075,998 |
| 09 Dec 19 |
118.04742 +2.31 |
118.05 | 114.00 | 114.00 | 945,941 |
| 06 Dec 19 |
115.73654 +0.39 |
118.14 | 115.06 | 118.14 | 648,430 |
| 05 Dec 19 |
115.35140 -0.29 |
116.31 | 114.48 | 115.83 | 4,482,144 |
| 04 Dec 19 |
115.64026 +0.10 |
116.99 | 114.64 | 115.64 | 1,010,073 |
| 03 Dec 19 |
115.54398 -1.06 |
117.85 | 113.43 | 117.85 | 611,316 |
| 02 Dec 19 |
116.60313 -3.66 |
119.20 | 115.26 | 117.76 | 1,040,293 |
| 29 Nov 19 |
120.26202 -0.10 |
122.19 | 117.28 | 122.19 | 1,461,785 |
| 28 Nov 19 |
120.35831 +1.06 |
121.90 | 119.40 | 120.36 | 1,092,611 |
| 27 Nov 19 |
119.29916 -0.77 |
120.36 | 117.66 | 120.36 | 743,959 |
| 26 Nov 19 |
120.06944 +1.06 |
120.36 | 117.47 | 119.40 | 1,096,941 |
| 25 Nov 19 |
119.01029 +4.24 |
119.11 | 112.85 | 115.54 | 1,171,500 |
| 22 Nov 19 |
114.77367 +4.04 |
114.77 | 108.13 | 108.13 | 1,724,467 |
| 21 Nov 19 |
110.72964 +0.48 |
110.92 | 109.38 | 109.86 | 463,862 |
| 20 Nov 19 |
110.24821 +0.48 |
110.44 | 108.26 | 108.90 | 375,159 |
| 19 Nov 19 |
109.76678 -1.16 |
112.56 | 108.90 | 111.89 | 677,915 |
| 18 Nov 19 |
110.92221 +1.25 |
112.08 | 107.07 | 107.07 | 1,128,988 |
| 15 Nov 19 |
109.67049 +2.70 |
109.67 | 105.34 | 107.55 | 1,153,052 |
| 14 Nov 19 |
106.97446 -2.12 |
112.17 | 106.49 | 106.78 | 606,838 |
| 13 Nov 19 |
109.09277 -2.41 |
111.13 | 107.94 | 110.15 | 674,455 |
| 12 Nov 19 |
111.49994 -0.19 |
113.71 | 111.02 | 111.69 | 863,310 |
| 11 Nov 19 |
111.69250 -0.19 |
112.85 | 110.83 | 111.69 | 687,762 |
| 08 Nov 19 |
111.88508 -0.77 |
112.56 | 111.02 | 112.08 | 712,615 |
| 07 Nov 19 |
112.65537 +4.53 |
112.66 | 109.29 | 109.96 | 7,790,491 |
| 06 Nov 19 |
108.12991 -0.77 |
109.71 | 106.88 | 106.88 | 590,708 |
| 05 Nov 19 |
108.90019 -0.19 |
109.67 | 107.46 | 107.46 | 548,015 |
| 04 Nov 19 |
109.09277 +0.39 |
110.73 | 109.09 | 110.73 | 440,695 |
| 01 Nov 19 |
108.70763 +0.29 |
111.02 | 107.36 | 111.02 | 1,065,995 |
| 31 Oct 19 |
108.41876 +0.39 |
109.57 | 107.65 | 107.65 | 1,083,989 |
| 30 Oct 19 |
108.03362 -2.98 |
111.50 | 108.03 | 111.50 | 928,612 |
| 29 Oct 19 |
111.01850 -0.67 |
112.37 | 110.54 | 111.02 | 1,537,170 |
| 28 Oct 19 |
111.69250 -0.39 |
113.81 | 111.69 | 113.33 | 1,101,653 |
| 25 Oct 19 |
112.07765 -0.87 |
113.43 | 110.54 | 112.08 | 1,658,908 |
| 24 Oct 19 |
112.94424 -2.21 |
116.22 | 111.89 | 115.45 | 718,711 |
| 23 Oct 19 |
115.15883 -0.10 |
115.16 | 112.75 | 113.04 | 5,457,328 |
| 22 Oct 19 |
115.25511 +1.06 |
115.54 | 112.85 | 113.33 | 1,077,153 |
| 21 Oct 19 |
114.19596 +0.29 |
116.12 | 113.52 | 113.52 | 1,240,003 |
| 18 Oct 19 |
113.90710 +3.18 |
115.54 | 110.15 | 111.02 | 1,906,092 |
| 17 Oct 19 |
110.72964 +2.60 |
112.08 | 103.89 | 105.53 | 2,352,524 |
| 16 Oct 19 |
108.12991 +3.76 |
109.00 | 103.51 | 104.18 | 2,222,536 |
| 15 Oct 19 |
104.37473 +0.39 |
106.11 | 100.62 | 104.95 | 3,188,713 |
| 14 Oct 19 |
103.98958 -0.96 |
105.82 | 102.74 | 105.82 | 2,158,213 |
| 11 Oct 19 |
104.95245 +6.26 |
106.40 | 98.98 | 101.00 | 2,312,350 |
| 10 Oct 19 |
98.69381 +1.93 |
99.08 | 94.84 | 96.09 | 5,681,356 |
| 09 Oct 19 |
96.76807 +1.11 |
100.14 | 95.81 | 95.81 | 5,182,293 |
| 08 Oct 19 |
95.66078 -1.11 |
98.79 | 95.08 | 98.79 | 3,385,302 |
| 07 Oct 19 |
96.76807 -18.29 |
100.81 | 84.35 | 84.54 | 11,195,317 |
| 04 Oct 19 |
115.06254 +1.25 |
116.60 | 113.81 | 114.10 | 925,293 |
| 03 Oct 19 |
113.81081 +0.00 |
114.39 | 111.40 | 112.75 | 2,530,742 |
| 02 Oct 19 |
113.81081 -6.26 |
121.32 | 113.81 | 121.32 | 2,116,943 |
| 01 Oct 19 |
120.06944 -0.96 |
123.15 | 119.78 | 119.78 | 895,616 |
| 30 Sep 19 |
121.03231 -1.64 |
122.96 | 118.63 | 118.63 | 687,006 |
| 27 Sep 19 |
122.66919 +4.24 |
122.67 | 118.43 | 119.01 | 6,118,421 |
| 26 Sep 19 |
118.43257 -0.67 |
119.88 | 116.41 | 118.43 | 4,615,515 |
| 25 Sep 19 |
119.10658 -1.73 |
119.88 | 117.47 | 119.88 | 931,858 |
| 24 Sep 19 |
120.83974 -1.16 |
122.00 | 120.84 | 122.00 | 1,631,847 |
| 23 Sep 19 |
121.99518 -2.02 |
125.17 | 121.71 | 125.17 | 1,165,707 |
| 20 Sep 19 |
124.01720 +1.73 |
125.27 | 122.16 | 122.67 | 1,482,356 |
| 19 Sep 19 |
122.28403 +0.00 |
124.11 | 121.80 | 122.57 | 1,510,749 |
| 18 Sep 19 |
122.28403 +0.67 |
122.28 | 119.78 | 120.84 | 3,062,888 |
| 17 Sep 19 |
121.61003 -2.41 |
124.21 | 121.03 | 122.19 | 6,658,560 |
| 16 Sep 19 |
124.01720 -0.77 |
124.79 | 121.32 | 124.79 | 760,499 |
| 13 Sep 19 |
124.78750 +1.83 |
124.79 | 122.09 | 122.48 | 2,909,706 |
| 12 Sep 19 |
122.95804 +2.70 |
123.63 | 119.40 | 121.51 | 1,757,740 |
| 11 Sep 19 |
120.26202 +3.18 |
124.59 | 115.64 | 116.60 | 3,575,800 |
| 10 Sep 19 |
117.08456 +3.66 |
117.85 | 111.21 | 112.75 | 6,341,809 |
| 09 Sep 19 |
113.42567 -3.37 |
116.22 | 111.11 | 114.00 | 2,147,344 |
| 06 Sep 19 |
116.79570 -7.51 |
121.80 | 115.54 | 121.32 | 8,019,478 |
| 05 Sep 19 |
124.30606 -1.35 |
126.81 | 123.73 | 124.98 | 3,474,019 |
| 04 Sep 19 |
125.65407 +3.08 |
125.65 | 122.28 | 123.15 | 1,444,774 |
| 03 Sep 19 |
122.57290 +0.48 |
124.98 | 120.17 | 124.98 | 1,785,099 |
| 02 Sep 19 |
122.09147 +0.67 |
123.82 | 119.78 | 120.07 | 980,705 |
| 30 Aug 19 |
121.41746 +0.67 |
122.00 | 119.49 | 119.78 | 1,451,241 |
| 29 Aug 19 |
120.74345 +3.95 |
123.25 | 115.64 | 118.82 | 3,082,919 |
| 28 Aug 19 |
116.79570 -5.01 |
121.61 | 113.62 | 121.13 | 1,793,702 |
| 27 Aug 19 |
121.80260 +1.54 |
123.82 | 119.84 | 122.38 | 1,365,413 |
| 23 Aug 19 |
120.26202 +4.91 |
121.90 | 115.93 | 116.70 | 1,866,749 |
| 22 Aug 19 |
115.35140 -0.19 |
115.35 | 114.00 | 114.68 | 1,025,410 |
| 21 Aug 19 |
115.54398 +1.35 |
116.89 | 114.48 | 116.89 | 864,716 |
| 20 Aug 19 |
114.19596 -2.02 |
117.85 | 114.10 | 116.12 | 1,012,134 |
| 19 Aug 19 |
116.21798 +3.76 |
116.51 | 111.81 | 112.85 | 580,713 |
| 16 Aug 19 |
112.46281 +2.70 |
112.66 | 110.83 | 111.11 | 635,535 |
| 15 Aug 19 |
109.76678 -0.58 |
112.66 | 109.19 | 111.21 | 1,524,322 |
| 14 Aug 19 |
110.34449 -2.41 |
114.10 | 110.25 | 114.10 | 667,700 |
| 13 Aug 19 |
112.75166 +0.58 |
114.00 | 110.73 | 113.14 | 3,127,733 |
| 12 Aug 19 |
112.17394 -1.06 |
114.10 | 111.60 | 113.43 | 536,036 |
| 09 Aug 19 |
113.23309 -1.25 |
115.26 | 112.94 | 115.06 | 560,070 |
| 08 Aug 19 |
114.48483 +1.73 |
115.06 | 114.00 | 114.68 | 489,151 |
| 07 Aug 19 |
112.75166 -0.58 |
114.39 | 111.21 | 114.39 | 1,416,582 |
| 06 Aug 19 |
113.32938 -1.16 |
116.03 | 113.23 | 115.06 | 1,182,046 |
| 05 Aug 19 |
114.48483 -9.92 |
124.40 | 114.48 | 124.40 | 2,132,229 |
| 02 Aug 19 |
124.40234 -2.41 |
126.42 | 124.21 | 126.42 | 1,749,214 |
| 01 Aug 19 |
126.80951 +0.00 |
127.68 | 125.37 | 127.68 | 738,329 |
| 31 Jul 19 |
126.80951 +0.48 |
127.58 | 124.11 | 124.11 | 817,552 |
| 30 Jul 19 |
126.32807 +0.77 |
126.81 | 124.59 | 124.59 | 1,416,155 |
| 29 Jul 19 |
125.55778 -0.19 |
127.39 | 124.88 | 125.37 | 424,607 |
| 26 Jul 19 |
125.75037 +0.19 |
127.10 | 125.75 | 126.71 | 408,496 |
| 25 Jul 19 |
125.55778 +2.31 |
126.42 | 124.21 | 124.69 | 721,471 |
| 24 Jul 19 |
123.24690 +0.87 |
123.82 | 122.28 | 122.96 | 5,009,368 |
| 23 Jul 19 |
122.38033 +0.00 |
123.63 | 121.80 | 121.80 | 2,902,491 |
| 22 Jul 19 |
122.38033 +0.67 |
122.77 | 120.17 | 120.17 | 741,624 |
| 19 Jul 19 |
121.70632 +0.67 |
122.38 | 120.65 | 120.65 | 1,199,884 |
| 18 Jul 19 |
121.03231 -1.54 |
122.38 | 120.74 | 121.22 | 658,319 |
| 17 Jul 19 |
122.57290 +0.87 |
124.02 | 120.65 | 120.65 | 401,135 |
| 16 Jul 19 |
121.70632 +0.39 |
124.31 | 119.78 | 124.31 | 570,544 |
| 15 Jul 19 |
121.32117 -0.96 |
123.63 | 121.32 | 123.54 | 954,058 |
| 12 Jul 19 |
122.28403 +1.73 |
122.48 | 120.45 | 121.32 | 596,187 |
| 11 Jul 19 |
120.55087 +0.39 |
121.32 | 119.88 | 121.32 | 635,389 |
| 10 Jul 19 |
120.16573 +2.02 |
121.13 | 116.51 | 119.40 | 1,629,741 |
| 09 Jul 19 |
118.14371 -1.25 |
121.32 | 116.70 | 121.32 | 4,559,694 |
| 08 Jul 19 |
119.39544 -1.35 |
121.75 | 118.91 | 119.59 | 4,445,655 |
| 05 Jul 19 |
120.74345 -6.74 |
123.44 | 109.57 | 115.45 | 6,513,656 |
| 04 Jul 19 |
127.48351 -0.87 |
128.83 | 127.29 | 128.54 | 1,283,787 |
| 03 Jul 19 |
128.35010 +0.77 |
129.02 | 126.42 | 129.02 | 632,285 |
| 02 Jul 19 |
127.57980 +0.48 |
129.02 | 126.62 | 129.02 | 1,090,578 |
| 01 Jul 19 |
127.09837 +2.21 |
128.35 | 124.59 | 124.59 | 1,289,311 |
| 28 Jun 19 |
124.88377 -0.87 |
126.71 | 124.21 | 124.98 | 1,749,622 |
| 27 Jun 19 |
125.75037 -0.58 |
126.23 | 124.98 | 126.14 | 1,020,170 |
| 26 Jun 19 |
126.32807 -0.77 |
127.77 | 125.94 | 126.14 | 601,182 |
| 25 Jun 19 |
127.09837 +0.00 |
129.02 | 126.33 | 129.02 | 4,871,354 |
| 24 Jun 19 |
127.09837 -1.64 |
130.95 | 127.00 | 130.95 | 1,745,444 |
| 21 Jun 19 |
128.73524 +0.00 |
131.43 | 127.39 | 131.43 | 2,163,038 |
| 20 Jun 19 |
128.73524 -0.96 |
130.95 | 128.54 | 130.95 | 871,565 |
| 19 Jun 19 |
129.69810 -0.87 |
131.53 | 129.70 | 131.14 | 2,145,129 |
| 18 Jun 19 |
130.56470 +0.87 |
130.76 | 129.12 | 130.28 | 4,118,410 |
| 17 Jun 19 |
129.69810 +0.29 |
130.18 | 128.25 | 129.41 | 2,009,823 |
| 14 Jun 19 |
129.40924 +0.96 |
129.89 | 128.06 | 129.41 | 975,425 |
| 13 Jun 19 |
128.44638 -0.58 |
129.70 | 127.96 | 129.70 | 766,787 |
| 12 Jun 19 |
129.02411 +0.96 |
129.02 | 126.98 | 127.77 | 1,704,124 |
| 11 Jun 19 |
128.06123 -0.48 |
129.51 | 127.58 | 129.51 | 1,010,402 |
| 10 Jun 19 |
128.54266 +0.39 |
129.02 | 127.39 | 128.83 | 748,061 |
| 07 Jun 19 |
128.15753 +1.73 |
128.54 | 125.75 | 127.00 | 822,653 |
| 06 Jun 19 |
126.42437 -1.54 |
126.62 | 122.96 | 126.62 | 1,287,060 |
| 05 Jun 19 |
127.96494 +3.56 |
129.89 | 124.31 | 125.56 | 1,435,673 |
| 04 Jun 19 |
124.40234 -0.29 |
125.17 | 123.54 | 125.17 | 1,771,684 |
| 03 Jun 19 |
124.69121 -0.10 |
125.37 | 123.34 | 125.37 | 278,968 |
| 31 May 19 |
124.78750 -2.60 |
127.48 | 124.40 | 127.48 | 3,032,248 |
| 30 May 19 |
127.38723 +0.19 |
128.45 | 126.81 | 128.45 | 742,606 |
| 29 May 19 |
127.19466 -1.73 |
129.22 | 126.81 | 129.22 | 784,688 |
| 28 May 19 |
128.92781 +0.58 |
129.31 | 126.71 | 126.71 | 4,024,679 |
| 24 May 19 |
128.35010 +0.48 |
129.41 | 125.65 | 125.65 | 1,590,846 |
| 23 May 19 |
127.86867 -2.12 |
129.79 | 126.70 | 127.48 | 3,740,463 |
| 22 May 19 |
129.98697 -1.93 |
134.80 | 129.70 | 134.80 | 2,786,444 |
| 21 May 19 |
131.91270 +0.87 |
133.45 | 130.37 | 132.30 | 1,708,518 |
| 20 May 19 |
131.04613 -3.47 |
135.07 | 131.05 | 134.80 | 718,383 |
| 17 May 19 |
134.51244 -0.96 |
137.40 | 134.13 | 137.40 | 423,990 |
| 16 May 19 |
135.47531 +0.00 |
138.65 | 134.51 | 138.65 | 707,682 |
| 15 May 19 |
135.47531 -1.44 |
140.10 | 134.99 | 140.10 | 1,132,211 |
| 14 May 19 |
136.91960 +1.83 |
138.75 | 135.67 | 138.75 | 475,006 |
| 13 May 19 |
135.09016 -3.08 |
137.35 | 135.09 | 137.11 | 421,921 |
| 10 May 19 |
138.17134 +1.25 |
139.90 | 136.44 | 139.52 | 1,938,274 |
| 09 May 19 |
136.91960 -1.93 |
139.13 | 135.86 | 139.13 | 585,010 |
| 08 May 19 |
138.84534 +0.58 |
140.10 | 135.48 | 137.69 | 1,232,598 |
| 07 May 19 |
138.26762 -4.72 |
145.97 | 137.40 | 145.97 | 900,408 |
| 03 May 19 |
142.98567 -1.16 |
147.03 | 141.64 | 147.03 | 1,762,208 |
| 02 May 19 |
144.14110 -3.18 |
148.19 | 143.66 | 148.19 | 3,301,816 |
| 01 May 19 |
147.31857 +1.54 |
148.28 | 146.45 | 147.80 | 321,573 |
| 30 Apr 19 |
145.77797 +0.29 |
146.84 | 143.66 | 146.16 | 418,075 |
| 29 Apr 19 |
145.48912 +0.00 |
147.80 | 144.14 | 147.80 | 530,010 |
| 26 Apr 19 |
145.48912 +3.37 |
146.07 | 141.64 | 142.70 | 762,663 |
| 25 Apr 19 |
142.11909 -1.64 |
144.62 | 142.12 | 144.24 | 905,458 |
| 24 Apr 19 |
143.75597 -0.10 |
144.91 | 142.41 | 144.14 | 918,853 |
| 23 Apr 19 |
143.85223 +0.77 |
143.85 | 141.35 | 141.35 | 830,754 |
| 18 Apr 19 |
143.08195 +2.98 |
144.14 | 138.36 | 138.36 | 1,424,886 |
| 17 Apr 19 |
140.09706 +0.67 |
141.35 | 137.98 | 141.35 | 1,624,436 |
| 16 Apr 19 |
139.42307 +0.58 |
140.58 | 138.75 | 140.58 | 1,281,590 |
| 15 Apr 19 |
138.84534 +0.58 |
140.29 | 138.22 | 140.29 | 778,728 |
| 12 Apr 19 |
138.26762 -0.29 |
139.71 | 137.79 | 139.71 | 586,570 |
| 11 Apr 19 |
138.55647 +1.16 |
139.52 | 137.30 | 138.65 | 1,089,768 |
| 10 Apr 19 |
137.40103 -0.39 |
138.85 | 136.25 | 138.85 | 683,902 |
| 09 Apr 19 |
137.78619 -1.83 |
139.90 | 137.40 | 137.69 | 536,073 |
| 08 Apr 19 |
139.61563 +0.00 |
140.39 | 138.08 | 139.33 | 937,099 |
| 05 Apr 19 |
139.61563 +0.29 |
141.35 | 139.04 | 141.35 | 545,109 |
| 04 Apr 19 |
139.32677 -1.25 |
141.73 | 138.75 | 138.75 | 1,017,121 |
| 03 Apr 19 |
140.57851 +1.64 |
142.50 | 137.27 | 139.52 | 1,116,198 |
| 02 Apr 19 |
138.94164 +2.70 |
138.94 | 134.71 | 136.25 | 835,314 |
| 01 Apr 19 |
136.24561 -0.48 |
137.50 | 135.57 | 136.44 | 867,017 |
| 29 Mar 19 |
136.72704 +0.96 |
137.69 | 134.22 | 137.40 | 807,938 |
| 28 Mar 19 |
135.76418 -0.39 |
137.30 | 134.51 | 134.51 | 645,469 |
| 27 Mar 19 |
136.14931 +0.48 |
137.79 | 135.48 | 137.79 | 418,434 |
| 26 Mar 19 |
135.66788 -0.58 |
137.59 | 135.28 | 136.05 | 470,375 |
| 25 Mar 19 |
136.24561 -0.77 |
137.79 | 134.79 | 137.79 | 792,823 |
| 22 Mar 19 |
137.01590 -2.21 |
142.12 | 135.57 | 141.06 | 1,277,817 |
| 21 Mar 19 |
139.23050 -0.58 |
141.35 | 139.23 | 140.10 | 1,359,056 |
| 20 Mar 19 |
139.80821 -3.37 |
142.99 | 139.81 | 142.70 | 1,087,777 |
| 19 Mar 19 |
143.17824 -1.06 |
146.36 | 142.79 | 145.87 | 1,484,162 |
| 18 Mar 19 |
144.23740 +0.29 |
145.68 | 142.41 | 143.95 | 1,839,502 |
| 15 Mar 19 |
143.94853 +2.21 |
146.93 | 140.80 | 142.41 | 4,331,693 |
| 14 Mar 19 |
141.73393 +5.78 |
142.50 | 134.22 | 136.73 | 2,532,334 |
| 13 Mar 19 |
135.95674 +8.76 |
137.79 | 127.39 | 128.06 | 3,753,333 |
| 12 Mar 19 |
127.19466 -0.19 |
128.06 | 126.04 | 128.06 | 3,855,450 |
| 11 Mar 19 |
127.38723 -0.19 |
128.06 | 120.94 | 127.10 | 3,463,875 |
| 08 Mar 19 |
127.57980 +9.92 |
130.66 | 119.88 | 120.45 | 7,591,475 |
| 07 Mar 19 |
117.66228 -1.64 |
119.97 | 117.66 | 119.30 | 1,308,427 |
| 06 Mar 19 |
119.29916 -0.29 |
120.74 | 117.85 | 117.85 | 544,115 |
| 05 Mar 19 |
119.58801 +0.87 |
120.84 | 117.76 | 120.84 | 1,322,053 |
| 04 Mar 19 |
118.72144 -2.60 |
122.19 | 117.85 | 122.19 | 1,006,790 |
| 01 Mar 19 |
121.32117 +0.77 |
122.96 | 120.17 | 122.57 | 2,937,464 |
| 28 Feb 19 |
120.55087 -0.77 |
121.42 | 120.26 | 120.36 | 805,071 |
| 27 Feb 19 |
121.32117 +4.33 |
121.42 | 115.16 | 115.16 | 691,135 |
| 26 Feb 19 |
116.98827 +1.93 |
117.18 | 113.23 | 113.23 | 17,318,990 |
| 25 Feb 19 |
115.06254 +0.39 |
115.16 | 113.33 | 114.58 | 826,278 |
| 22 Feb 19 |
114.67739 -1.35 |
117.85 | 114.68 | 117.85 | 603,485 |
| 21 Feb 19 |
116.02541 -0.19 |
116.60 | 115.16 | 116.22 | 1,280,482 |
| 20 Feb 19 |
116.21798 +0.67 |
116.51 | 114.72 | 115.06 | 688,897 |
| 19 Feb 19 |
115.54398 -0.29 |
117.47 | 115.06 | 117.47 | 737,758 |
| 18 Feb 19 |
115.83283 +0.48 |
116.89 | 114.77 | 116.89 | 990,433 |
| 15 Feb 19 |
115.35140 +0.77 |
116.12 | 114.39 | 116.03 | 575,148 |
| 14 Feb 19 |
114.58111 -3.37 |
118.34 | 114.39 | 117.47 | 980,080 |
| 13 Feb 19 |
117.95114 +2.50 |
117.95 | 114.48 | 114.48 | 1,103,020 |
| 12 Feb 19 |
115.44769 -1.16 |
118.24 | 114.68 | 115.83 | 941,127 |
| 11 Feb 19 |
116.60313 +0.67 |
117.95 | 114.87 | 117.95 | 583,782 |
| 08 Feb 19 |
115.92912 -0.58 |
116.80 | 114.68 | 116.70 | 696,971 |
| 07 Feb 19 |
116.50684 -0.96 |
117.47 | 114.77 | 117.08 | 815,749 |
| 06 Feb 19 |
117.46970 +0.00 |
118.24 | 116.22 | 116.22 | 3,001,032 |
| 05 Feb 19 |
117.46970 +1.73 |
117.66 | 115.45 | 116.03 | 1,389,714 |
| 04 Feb 19 |
115.73654 +1.06 |
115.93 | 113.81 | 113.81 | 783,698 |
| 01 Feb 19 |
114.67739 +0.00 |
115.35 | 112.37 | 113.52 | 1,403,147 |
| 31 Jan 19 |
114.67739 +0.19 |
116.89 | 112.66 | 112.66 | 753,500 |
| 30 Jan 19 |
114.48483 +0.48 |
115.74 | 112.66 | 112.66 | 416,041 |
| 29 Jan 19 |
114.00339 -0.39 |
115.93 | 113.14 | 113.33 | 445,773 |
| 28 Jan 19 |
114.38853 -1.25 |
116.41 | 113.04 | 115.54 | 861,357 |
| 25 Jan 19 |
115.64026 -0.39 |
116.99 | 113.33 | 116.12 | 777,971 |
| 24 Jan 19 |
116.02541 -0.10 |
116.44 | 109.86 | 114.68 | 3,500,845 |
| 23 Jan 19 |
116.12169 +1.25 |
116.70 | 113.62 | 113.62 | 950,250 |
| 22 Jan 19 |
114.86997 -2.02 |
118.53 | 114.10 | 117.47 | 803,857 |
| 21 Jan 19 |
116.89199 -1.44 |
118.72 | 115.74 | 115.74 | 452,700 |
| 18 Jan 19 |
118.33629 +1.93 |
119.59 | 116.85 | 116.89 | 1,060,861 |
| 17 Jan 19 |
116.41055 +2.50 |
117.18 | 112.94 | 114.68 | 1,186,329 |
| 16 Jan 19 |
113.90710 +0.58 |
115.26 | 112.66 | 112.66 | 3,583,412 |
| 15 Jan 19 |
113.32938 +0.19 |
114.77 | 112.46 | 113.14 | 1,635,227 |
| 14 Jan 19 |
113.13681 +0.10 |
114.58 | 110.92 | 110.92 | 1,778,273 |
| 11 Jan 19 |
113.04052 +2.60 |
113.04 | 109.67 | 110.73 | 2,222,224 |
| 10 Jan 19 |
110.44078 +3.56 |
110.44 | 106.59 | 106.78 | 1,907,578 |
| 09 Jan 19 |
106.87817 +0.48 |
106.97 | 103.80 | 106.40 | 5,510,700 |
| 08 Jan 19 |
106.39674 -5.87 |
108.80 | 101.77 | 104.09 | 4,041,156 |
| 07 Jan 19 |
112.27023 +1.44 |
112.27 | 108.13 | 108.13 | 1,428,984 |
| 04 Jan 19 |
110.82593 +2.02 |
110.83 | 105.75 | 106.59 | 1,286,639 |
| 03 Jan 19 |
108.80391 +1.73 |
108.80 | 106.11 | 107.17 | 1,600,971 |
| 02 Jan 19 |
107.07075 +1.35 |
107.74 | 104.66 | 107.74 | 521,292 |
| 31 Dec 18 |
105.72274 +1.16 |
106.40 | 102.45 | 104.37 | 1,268,885 |
| 28 Dec 18 |
104.56729 +4.53 |
104.57 | 101.49 | 102.45 | 550,461 |
| 27 Dec 18 |
100.04182 -3.56 |
105.53 | 99.95 | 104.95 | 914,475 |
| 24 Dec 18 |
103.60443 -1.64 |
104.95 | 102.83 | 104.57 | 726,370 |
| 21 Dec 18 |
105.24130 -2.89 |
108.42 | 103.99 | 106.88 | 1,690,382 |
| 20 Dec 18 |
108.12991 -1.64 |
109.77 | 106.69 | 108.13 | 1,405,475 |
| 19 Dec 18 |
109.76678 +1.25 |
111.36 | 106.01 | 106.01 | 963,678 |
| 18 Dec 18 |
108.51505 +1.64 |
108.80 | 105.94 | 106.01 | 1,854,202 |
| 17 Dec 18 |
106.87817 -0.58 |
109.00 | 106.49 | 109.00 | 1,434,037 |
| 14 Dec 18 |
107.45589 -0.39 |
108.71 | 106.88 | 107.07 | 821,377 |
| 13 Dec 18 |
107.84104 -0.77 |
109.99 | 107.46 | 108.52 | 808,420 |
| 12 Dec 18 |
108.61134 +8.57 |
109.67 | 100.86 | 102.45 | 1,754,501 |
| 11 Dec 18 |
100.04182 +1.64 |
102.06 | 97.54 | 98.60 | 2,035,528 |
| 10 Dec 18 |
98.40495 -3.27 |
103.41 | 98.40 | 103.41 | 1,106,514 |
| 07 Dec 18 |
101.67870 -0.58 |
104.03 | 101.49 | 101.58 | 854,675 |
| 06 Dec 18 |
102.25642 -4.14 |
105.43 | 101.77 | 104.18 | 1,108,274 |
| 05 Dec 18 |
106.39674 +4.14 |
107.07 | 100.33 | 101.58 | 944,463 |
| 04 Dec 18 |
102.25642 -2.79 |
105.18 | 102.16 | 103.12 | 909,723 |
| 03 Dec 18 |
105.04873 +1.64 |
105.34 | 102.74 | 102.74 | 1,291,899 |
| 30 Nov 18 |
103.41186 -1.93 |
107.74 | 102.93 | 107.74 | 794,089 |
| 29 Nov 18 |
105.33759 -3.85 |
109.29 | 105.34 | 109.29 | 1,327,641 |
| 28 Nov 18 |
109.18906 -0.39 |
110.87 | 107.94 | 110.73 | 932,732 |
| 27 Nov 18 |
109.57420 +0.29 |
110.73 | 107.36 | 110.73 | 1,193,106 |
| 26 Nov 18 |
109.28534 +1.35 |
110.83 | 107.55 | 109.57 | 936,097 |
| 23 Nov 18 |
107.93732 +0.58 |
109.00 | 107.17 | 108.13 | 1,100,940 |
| 22 Nov 18 |
107.35961 +2.70 |
107.84 | 103.80 | 104.76 | 1,704,506 |
| 21 Nov 18 |
104.66358 +2.50 |
104.95 | 100.14 | 100.14 | 3,595,729 |
| 20 Nov 18 |
102.16013 -2.02 |
105.92 | 100.72 | 102.26 | 2,724,642 |
| 19 Nov 18 |
104.18214 -0.96 |
106.59 | 103.60 | 103.60 | 1,370,485 |
| 16 Nov 18 |
105.14501 -2.02 |
109.77 | 104.86 | 108.03 | 1,214,218 |
| 15 Nov 18 |
107.16704 -3.08 |
112.85 | 106.20 | 112.85 | 3,023,154 |
| 14 Nov 18 |
110.24821 +0.00 |
112.27 | 109.29 | 109.67 | 2,560,988 |
| 13 Nov 18 |
110.24821 +0.67 |
110.92 | 109.00 | 109.00 | 1,356,363 |
| 12 Nov 18 |
109.57420 -2.21 |
113.52 | 109.09 | 113.23 | 1,107,481 |
| 09 Nov 18 |
111.78880 +0.29 |
112.27 | 108.90 | 108.90 | 911,281 |
| 08 Nov 18 |
111.49994 +1.64 |
112.37 | 110.06 | 111.11 | 844,550 |
| 07 Nov 18 |
109.86306 +0.58 |
111.21 | 108.90 | 108.90 | 940,209 |
| 06 Nov 18 |
109.28534 -0.39 |
112.17 | 109.29 | 112.17 | 1,193,082 |
| 05 Nov 18 |
109.67049 -2.70 |
113.04 | 108.90 | 113.04 | 1,960,071 |
| 02 Nov 18 |
112.36651 -0.29 |
114.58 | 112.37 | 113.14 | 9,066,223 |
| 01 Nov 18 |
112.65537 +4.62 |
113.52 | 107.94 | 107.94 | 5,082,998 |
| 31 Oct 18 |
108.03362 +1.73 |
108.80 | 106.49 | 106.49 | 3,163,049 |
| 30 Oct 18 |
106.30045 +1.93 |
107.07 | 102.83 | 102.83 | 1,284,423 |
| 29 Oct 18 |
104.37473 +0.67 |
106.59 | 102.64 | 104.66 | 1,775,102 |
| 26 Oct 18 |
103.70071 -5.10 |
108.52 | 103.32 | 108.52 | 2,433,605 |
| 25 Oct 18 |
108.80391 -0.87 |
110.73 | 108.23 | 109.00 | 1,576,648 |
| 24 Oct 18 |
109.67049 +0.29 |
110.83 | 109.48 | 110.54 | 1,578,370 |
| 23 Oct 18 |
109.38163 -0.67 |
109.96 | 108.32 | 108.80 | 2,488,314 |
| 22 Oct 18 |
110.05564 +1.64 |
110.15 | 108.13 | 108.80 | 2,751,687 |
| 19 Oct 18 |
108.41876 +0.10 |
110.15 | 106.30 | 107.55 | 3,170,069 |
| 18 Oct 18 |
108.32247 -1.93 |
112.85 | 108.03 | 112.85 | 1,152,256 |
| 17 Oct 18 |
110.24821 -2.98 |
113.71 | 110.25 | 111.11 | 1,710,499 |
| 16 Oct 18 |
113.23309 +2.41 |
113.81 | 110.63 | 111.69 | 1,931,126 |
| 15 Oct 18 |
110.82593 -1.83 |
112.27 | 109.96 | 111.69 | 3,375,480 |
| 12 Oct 18 |
112.65537 +1.25 |
112.94 | 111.69 | 112.27 | 2,517,785 |
| 11 Oct 18 |
111.40365 -1.73 |
112.27 | 110.06 | 111.60 | 3,447,463 |
| 10 Oct 18 |
113.13681 +0.39 |
113.43 | 111.79 | 112.27 | 2,595,138 |
| 09 Oct 18 |
112.75166 -0.29 |
115.64 | 112.37 | 112.56 | 2,222,361 |
| 08 Oct 18 |
113.04052 -2.21 |
116.80 | 112.66 | 116.80 | 1,347,641 |
| 05 Oct 18 |
115.25511 -2.60 |
117.85 | 115.26 | 117.76 | 1,493,265 |
| 04 Oct 18 |
117.85485 -3.18 |
120.72 | 117.85 | 119.49 | 1,326,714 |
| 03 Oct 18 |
121.03231 +0.00 |
122.09 | 119.88 | 119.88 | 1,589,258 |
| 02 Oct 18 |
121.03231 -2.70 |
124.69 | 121.03 | 124.69 | 1,543,129 |
| 01 Oct 18 |
123.72834 +1.64 |
124.40 | 122.19 | 122.57 | 2,275,834 |
| 28 Sep 18 |
122.09147 -2.12 |
123.92 | 120.94 | 123.15 | 5,417,550 |
| 27 Sep 18 |
124.20977 -1.93 |
126.62 | 122.19 | 126.62 | 1,980,918 |
| 26 Sep 18 |
126.13551 +0.48 |
126.52 | 124.69 | 125.65 | 1,920,644 |
| 25 Sep 18 |
125.65407 +6.26 |
125.94 | 119.68 | 119.78 | 4,239,915 |
| 24 Sep 18 |
119.39544 +1.54 |
120.94 | 116.70 | 116.70 | 4,414,125 |
| 21 Sep 18 |
117.85485 +1.25 |
120.17 | 111.11 | 115.74 | 7,903,245 |
| 20 Sep 18 |
116.60313 -1.06 |
118.05 | 116.12 | 117.85 | 2,325,642 |
| 19 Sep 18 |
117.66228 -3.08 |
120.94 | 116.49 | 120.94 | 3,443,589 |
| 18 Sep 18 |
120.74345 -0.29 |
121.71 | 119.93 | 121.03 | 1,404,587 |
| 17 Sep 18 |
121.03231 -0.87 |
122.48 | 120.55 | 121.22 | 1,335,695 |
| 14 Sep 18 |
121.89889 -0.58 |
123.05 | 121.61 | 123.05 | 775,153 |
| 13 Sep 18 |
122.47661 -0.48 |
123.73 | 121.32 | 123.73 | 1,111,532 |
| 12 Sep 18 |
122.95804 -0.29 |
123.92 | 121.61 | 123.92 | 1,255,831 |
| 11 Sep 18 |
123.24690 -0.10 |
123.73 | 122.00 | 123.34 | 1,681,561 |
| 10 Sep 18 |
123.34320 +2.50 |
123.34 | 120.26 | 121.42 | 5,126,202 |
| 07 Sep 18 |
120.83974 -0.29 |
122.67 | 119.97 | 120.94 | 1,899,586 |
| 06 Sep 18 |
121.12860 -0.39 |
122.19 | 120.07 | 120.07 | 1,777,828 |
| 05 Sep 18 |
121.51374 -1.35 |
124.69 | 121.32 | 124.69 | 823,620 |
| 04 Sep 18 |
122.86176 -1.16 |
126.33 | 122.00 | 125.94 | 1,245,656 |
| 03 Sep 18 |
124.01720 -1.16 |
126.71 | 123.54 | 126.71 | 1,098,529 |
| 31 Aug 18 |
125.17264 -0.87 |
126.71 | 124.02 | 125.46 | 2,617,155 |
| 30 Aug 18 |
126.03922 -0.58 |
127.29 | 123.82 | 125.27 | 1,461,290 |
| 29 Aug 18 |
126.61694 +1.64 |
126.62 | 123.15 | 125.56 | 1,429,088 |
| 28 Aug 18 |
124.98006 +2.31 |
125.56 | 122.48 | 122.86 | 1,198,750 |
| 24 Aug 18 |
122.66919 +0.77 |
123.25 | 120.36 | 122.86 | 1,180,875 |
| 23 Aug 18 |
121.89889 -4.33 |
125.75 | 119.78 | 124.21 | 3,000,933 |
| 22 Aug 18 |
126.23180 +3.95 |
127.00 | 121.90 | 122.57 | 2,742,649 |
| 21 Aug 18 |
122.28403 +4.72 |
122.28 | 117.28 | 117.47 | 2,038,607 |
| 20 Aug 18 |
117.56599 +1.73 |
118.05 | 116.12 | 116.12 | 1,065,256 |
| 17 Aug 18 |
115.83283 -0.48 |
116.41 | 114.25 | 115.54 | 1,347,164 |
| 16 Aug 18 |
116.31427 +0.77 |
117.08 | 114.39 | 115.54 | 1,161,605 |
| 15 Aug 18 |
115.54398 -2.50 |
119.68 | 114.97 | 119.68 | 1,190,414 |
| 14 Aug 18 |
118.04742 +1.73 |
119.97 | 117.18 | 119.11 | 1,304,055 |
| 13 Aug 18 |
116.31427 -0.67 |
119.49 | 116.31 | 119.49 | 1,066,809 |
| 10 Aug 18 |
116.98827 -1.25 |
117.66 | 115.64 | 116.70 | 1,718,621 |
| 09 Aug 18 |
118.24001 +1.73 |
119.01 | 115.74 | 116.80 | 1,451,972 |
| 08 Aug 18 |
116.50684 +0.58 |
116.70 | 115.35 | 116.51 | 1,411,136 |
| 07 Aug 18 |
115.92912 +0.58 |
117.28 | 114.96 | 116.22 | 1,462,723 |
| 06 Aug 18 |
115.35140 -0.19 |
116.31 | 114.39 | 115.54 | 1,695,628 |
| 03 Aug 18 |
115.54398 +0.29 |
116.89 | 114.77 | 115.54 | 1,671,083 |
| 02 Aug 18 |
115.25511 +0.00 |
115.64 | 114.10 | 114.48 | 2,474,779 |
| 01 Aug 18 |
115.25511 -1.64 |
116.51 | 113.71 | 115.54 | 3,002,630 |
| 31 Jul 18 |
116.89199 -1.44 |
118.63 | 115.64 | 117.85 | 2,694,881 |
| 30 Jul 18 |
118.33629 -1.64 |
120.84 | 117.47 | 117.47 | 1,609,088 |
| 27 Jul 18 |
119.97316 +1.25 |
119.97 | 118.24 | 118.24 | 1,382,122 |
| 26 Jul 18 |
118.72144 +0.10 |
119.59 | 118.24 | 118.53 | 1,321,710 |
| 25 Jul 18 |
118.62514 +0.48 |
119.68 | 118.33 | 118.53 | 1,843,083 |
| 24 Jul 18 |
118.14371 -0.77 |
120.07 | 118.14 | 119.01 | 1,690,752 |
| 23 Jul 18 |
118.91401 -2.12 |
122.00 | 118.72 | 120.55 | 1,553,733 |
| 20 Jul 18 |
121.03231 +1.64 |
121.32 | 118.72 | 118.72 | 1,413,418 |
| 19 Jul 18 |
119.39544 -2.50 |
122.77 | 119.11 | 122.19 | 1,349,925 |
| 18 Jul 18 |
121.89889 +1.06 |
122.08 | 119.78 | 121.80 | 2,533,398 |
| 17 Jul 18 |
120.83974 -0.29 |
122.96 | 120.84 | 121.80 | 1,162,175 |
| 16 Jul 18 |
121.12860 -0.19 |
124.11 | 120.94 | 122.09 | 1,929,047 |
| 13 Jul 18 |
121.32117 +0.48 |
122.00 | 119.97 | 120.84 | 2,580,211 |
| 12 Jul 18 |
120.83974 -6.16 |
128.25 | 118.91 | 128.25 | 7,155,208 |
| 11 Jul 18 |
127.00208 -1.06 |
128.06 | 126.33 | 127.10 | 1,252,113 |
| 10 Jul 18 |
128.06123 +1.25 |
129.70 | 126.23 | 126.42 | 2,442,251 |
| 09 Jul 18 |
126.80951 -1.25 |
128.45 | 125.65 | 128.45 | 2,008,816 |
| 06 Jul 18 |
128.06123 -5.10 |
133.45 | 126.91 | 133.45 | 4,232,438 |
| 05 Jul 18 |
133.16443 -0.77 |
134.90 | 131.91 | 134.03 | 4,052,645 |
| 04 Jul 18 |
133.93472 +0.67 |
133.93 | 130.76 | 130.76 | 2,961,808 |
| 03 Jul 18 |
133.26071 -0.19 |
134.32 | 132.49 | 133.36 | 3,724,623 |
| 02 Jul 18 |
133.45329 -1.06 |
134.13 | 132.88 | 133.45 | 2,906,510 |
| 29 Jun 18 |
134.51244 +0.58 |
135.09 | 132.97 | 134.61 | 2,740,946 |
| 28 Jun 18 |
133.93472 -0.39 |
134.51 | 131.05 | 131.05 | 2,909,771 |
| 27 Jun 18 |
134.31987 +2.12 |
134.32 | 131.43 | 132.01 | 3,410,846 |
| 26 Jun 18 |
132.20157 +2.02 |
132.68 | 128.45 | 130.95 | 3,021,522 |
| 25 Jun 18 |
130.17953 -1.35 |
131.53 | 129.41 | 131.53 | 1,563,740 |
| 22 Jun 18 |
131.52756 +3.18 |
132.59 | 128.59 | 128.64 | 4,067,257 |
| 21 Jun 18 |
128.35010 -0.58 |
132.30 | 128.16 | 129.60 | 1,528,168 |
| 20 Jun 18 |
128.92781 -0.87 |
132.30 | 128.74 | 130.66 | 2,002,232 |
| 19 Jun 18 |
129.79440 -0.96 |
131.33 | 128.54 | 129.99 | 1,188,819 |
| 18 Jun 18 |
130.75726 -0.48 |
131.53 | 130.08 | 131.43 | 1,056,956 |
| 15 Jun 18 |
131.23869 -2.31 |
134.61 | 131.24 | 131.91 | 1,673,066 |
| 14 Jun 18 |
133.54958 +0.19 |
134.51 | 131.82 | 132.39 | 2,626,589 |
| 13 Jun 18 |
133.35701 -2.70 |
136.73 | 132.71 | 136.63 | 2,029,620 |
| 12 Jun 18 |
136.05302 +0.48 |
137.30 | 135.48 | 136.34 | 1,271,659 |
| 11 Jun 18 |
135.57159 +0.77 |
135.76 | 134.71 | 135.28 | 1,226,447 |
| 08 Jun 18 |
134.80130 -0.67 |
136.05 | 134.61 | 135.19 | 1,792,308 |
| 07 Jun 18 |
135.47531 -1.35 |
137.02 | 134.51 | 135.76 | 9,486,547 |
| 06 Jun 18 |
136.82333 +2.02 |
137.79 | 134.03 | 137.79 | 13,851,177 |
| 05 Jun 18 |
134.80130 +0.58 |
135.67 | 133.65 | 134.22 | 1,888,530 |
| 04 Jun 18 |
134.22357 +4.81 |
139.33 | 131.43 | 133.07 | 5,485,660 |
| 01 Jun 18 |
129.40924 +0.67 |
131.14 | 126.33 | 129.70 | 8,218,125 |
| 31 May 18 |
128.73524 -3.27 |
133.74 | 128.35 | 133.74 | 9,495,614 |
| 30 May 18 |
132.00900 +1.06 |
132.01 | 129.31 | 129.31 | 2,404,245 |
| 29 May 18 |
130.94983 -1.54 |
132.78 | 128.35 | 130.66 | 3,216,080 |
| 25 May 18 |
132.49043 +0.10 |
132.68 | 130.85 | 131.33 | 2,000,809 |
| 24 May 18 |
132.39413 -2.41 |
134.71 | 131.91 | 134.32 | 970,209 |
| 23 May 18 |
134.80130 -1.83 |
137.21 | 133.84 | 136.15 | 2,129,341 |
| 22 May 18 |
136.63074 +2.70 |
137.50 | 134.22 | 134.22 | 2,131,186 |
| 21 May 18 |
133.93472 +2.02 |
134.03 | 131.33 | 131.91 | 1,476,629 |
| 18 May 18 |
131.91270 -0.77 |
133.45 | 131.43 | 132.97 | 2,059,175 |
| 17 May 18 |
132.68300 +0.87 |
132.88 | 130.85 | 132.88 | 1,968,692 |
| 16 May 18 |
131.81641 -1.25 |
134.71 | 131.24 | 132.59 | 1,820,760 |
| 15 May 18 |
133.06815 -0.19 |
134.51 | 132.49 | 132.78 | 1,252,963 |
| 14 May 18 |
133.26071 +0.39 |
134.71 | 130.18 | 132.59 | 2,452,865 |
| 11 May 18 |
132.87556 +0.77 |
133.55 | 131.33 | 132.39 | 2,129,789 |
| 10 May 18 |
132.10527 -3.47 |
134.32 | 130.76 | 132.88 | 3,433,340 |
| 09 May 18 |
135.57159 -3.76 |
139.33 | 134.13 | 139.33 | 2,981,379 |
| 08 May 18 |
139.32677 +1.16 |
141.35 | 137.79 | 137.79 | 2,511,230 |
| 04 May 18 |
138.17134 -1.16 |
140.48 | 137.59 | 138.85 | 1,582,774 |
| 03 May 18 |
139.32677 -0.10 |
139.42 | 136.15 | 138.17 | 1,499,471 |
| 02 May 18 |
139.42307 +0.39 |
141.64 | 138.56 | 139.13 | 1,913,024 |
| 01 May 18 |
139.03790 +1.44 |
141.54 | 137.79 | 137.79 | 931,048 |
| 30 Apr 18 |
137.59361 +0.67 |
139.62 | 136.02 | 136.82 | 1,167,826 |
| 27 Apr 18 |
136.91960 +0.48 |
138.36 | 134.22 | 136.44 | 2,985,468 |
| 26 Apr 18 |
136.43817 -0.19 |
137.59 | 133.93 | 136.44 | 4,640,130 |
| 25 Apr 18 |
136.63074 -0.39 |
137.30 | 134.03 | 135.86 | 1,354,207 |
| 24 Apr 18 |
137.01590 -2.98 |
140.39 | 136.53 | 140.10 | 1,654,332 |
| 23 Apr 18 |
140.00078 +0.10 |
140.96 | 138.56 | 140.48 | 1,794,594 |
| 20 Apr 18 |
139.90450 +0.58 |
140.67 | 138.46 | 138.65 | 1,248,905 |
| 19 Apr 18 |
139.32677 +0.96 |
139.33 | 137.40 | 138.65 | 1,278,863 |
| 18 Apr 18 |
138.36391 +2.79 |
138.65 | 134.80 | 135.96 | 3,234,454 |
| 17 Apr 18 |
135.57159 +0.00 |
136.75 | 133.16 | 135.76 | 1,629,668 |
| 16 Apr 18 |
135.57159 -2.21 |
137.59 | 134.42 | 137.59 | 2,040,194 |
| 13 Apr 18 |
137.78619 +0.77 |
138.56 | 136.15 | 137.02 | 2,316,963 |
| 12 Apr 18 |
137.01590 +3.27 |
137.74 | 133.36 | 134.99 | 3,328,460 |
| 11 Apr 18 |
133.74214 -1.16 |
135.76 | 132.01 | 134.42 | 4,867,012 |
| 10 Apr 18 |
134.89760 +1.25 |
135.86 | 132.49 | 133.84 | 1,822,329 |
| 09 Apr 18 |
133.64586 -1.35 |
135.22 | 132.59 | 135.09 | 2,677,989 |
| 06 Apr 18 |
134.99387 +1.93 |
135.86 | 131.77 | 132.01 | 1,397,128 |
| 05 Apr 18 |
133.06815 +1.16 |
133.65 | 131.33 | 132.68 | 2,614,499 |
| 04 Apr 18 |
131.91270 +2.60 |
132.39 | 127.96 | 128.74 | 3,861,722 |
| 03 Apr 18 |
129.31297 -0.96 |
131.91 | 126.62 | 129.02 | 5,032,147 |
| 29 Mar 18 |
130.27583 +2.31 |
132.39 | 129.70 | 131.05 | 3,530,078 |
| 28 Mar 18 |
127.96494 -1.06 |
130.08 | 125.75 | 127.77 | 2,017,389 |
| 27 Mar 18 |
129.02411 +3.56 |
130.95 | 126.33 | 126.62 | 2,440,296 |
| 26 Mar 18 |
125.46150 -2.50 |
128.64 | 124.88 | 127.96 | 1,344,851 |
| 23 Mar 18 |
127.96494 +0.87 |
130.47 | 124.40 | 126.14 | 2,441,758 |
| 22 Mar 18 |
127.09837 -1.93 |
129.70 | 126.46 | 128.35 | 2,568,347 |
| 21 Mar 18 |
129.02411 -3.85 |
132.59 | 128.64 | 132.59 | 6,199,118 |
| 20 Mar 18 |
132.87556 +2.50 |
134.03 | 129.02 | 130.95 | 3,177,112 |
| 19 Mar 18 |
130.37212 -1.16 |
132.99 | 129.79 | 131.91 | 7,797,691 |
| 16 Mar 18 |
131.52756 -0.58 |
132.30 | 130.08 | 132.30 | 7,402,602 |
| 15 Mar 18 |
132.10527 -0.19 |
133.16 | 131.33 | 132.59 | 5,217,117 |
| 14 Mar 18 |
132.29784 +1.35 |
135.48 | 130.37 | 130.95 | 4,233,476 |
| 13 Mar 18 |
130.94983 -1.44 |
136.44 | 130.85 | 132.68 | 9,026,711 |
| 12 Mar 18 |
132.39413 +1.16 |
133.84 | 124.93 | 131.91 | 9,262,987 |
| 09 Mar 18 |
131.23869 -13.00 |
154.64 | 130.76 | 147.90 | 16,128,735 |
| 08 Mar 18 |
144.23740 +4.04 |
144.72 | 140.19 | 140.29 | 1,706,483 |
| 07 Mar 18 |
140.19336 +0.48 |
141.83 | 139.13 | 139.52 | 1,253,032 |
| 06 Mar 18 |
139.71193 +0.58 |
141.45 | 138.17 | 140.19 | 1,135,169 |
| 05 Mar 18 |
139.13420 +1.44 |
139.90 | 137.40 | 137.40 | 761,223 |
| 02 Mar 18 |
137.68990 -0.48 |
139.23 | 136.92 | 136.92 | 1,045,789 |
| 01 Mar 18 |
138.17134 -1.44 |
139.42 | 136.82 | 139.33 | 1,817,863 |
| 28 Feb 18 |
139.61563 -2.12 |
141.54 | 138.36 | 141.16 | 1,734,239 |
| 27 Feb 18 |
141.73393 +2.12 |
143.18 | 139.33 | 140.29 | 2,488,884 |
| 26 Feb 18 |
139.61563 +1.83 |
142.50 | 138.71 | 139.13 | 2,794,443 |
| 23 Feb 18 |
137.78619 -6.64 |
143.47 | 133.93 | 143.47 | 4,867,621 |
| 22 Feb 18 |
144.42996 -2.12 |
146.07 | 142.60 | 146.07 | 1,925,646 |
| 21 Feb 18 |
146.54826 +0.48 |
146.84 | 144.33 | 145.59 | 794,305 |
| 20 Feb 18 |
146.06683 +3.95 |
147.22 | 142.79 | 142.79 | 1,186,216 |
| 19 Feb 18 |
142.11909 -0.10 |
145.30 | 139.71 | 141.35 | 1,224,805 |
| 16 Feb 18 |
142.21538 +6.07 |
143.37 | 135.70 | 137.21 | 1,701,920 |
| 15 Feb 18 |
136.14931 -2.89 |
140.77 | 134.61 | 140.48 | 2,956,790 |
| 14 Feb 18 |
139.03790 -0.10 |
140.10 | 136.92 | 139.71 | 1,757,781 |
| 13 Feb 18 |
139.13420 -1.44 |
141.35 | 138.56 | 141.35 | 1,502,343 |
| 12 Feb 18 |
140.57851 -1.16 |
144.33 | 140.00 | 142.89 | 2,041,295 |
| 09 Feb 18 |
141.73393 -1.54 |
143.95 | 140.67 | 142.41 | 1,942,645 |
| 08 Feb 18 |
143.27454 -5.01 |
149.24 | 142.50 | 148.86 | 2,855,449 |
| 07 Feb 18 |
148.28143 +2.89 |
149.34 | 144.82 | 146.74 | 2,431,440 |
| 06 Feb 18 |
145.39284 -4.04 |
147.90 | 144.04 | 146.36 | 2,187,704 |
| 05 Feb 18 |
149.43687 +0.19 |
150.59 | 146.55 | 148.67 | 1,361,256 |
| 02 Feb 18 |
149.24429 -0.77 |
151.56 | 147.80 | 150.59 | 2,338,404 |
| 01 Feb 18 |
150.01459 -6.55 |
154.15 | 144.43 | 146.84 | 8,917,398 |
| 31 Jan 18 |
156.56209 -1.64 |
159.64 | 155.70 | 158.30 | 865,069 |
| 30 Jan 18 |
158.19896 +0.39 |
158.78 | 155.98 | 157.81 | 1,162,362 |
| 29 Jan 18 |
157.81380 -0.96 |
162.15 | 157.43 | 159.35 | 1,018,774 |
| 26 Jan 18 |
158.77667 +0.58 |
159.74 | 156.37 | 158.68 | 1,407,011 |
| 25 Jan 18 |
158.19896 +0.29 |
159.45 | 156.56 | 157.81 | 2,258,391 |
| 24 Jan 18 |
157.91010 -1.44 |
161.57 | 157.91 | 159.84 | 559,118 |
| 23 Jan 18 |
159.35440 -0.77 |
160.61 | 157.52 | 160.41 | 1,420,642 |
| 22 Jan 18 |
160.12469 -0.67 |
161.28 | 159.50 | 160.32 | 1,380,531 |
| 19 Jan 18 |
160.79869 -0.77 |
161.95 | 159.26 | 161.95 | 1,149,758 |
| 18 Jan 18 |
161.56898 +2.21 |
162.15 | 158.58 | 160.03 | 1,413,806 |
| 17 Jan 18 |
159.35440 -3.27 |
163.01 | 158.58 | 162.63 | 1,447,404 |
| 16 Jan 18 |
162.62814 +1.83 |
164.17 | 157.52 | 164.17 | 3,086,905 |
| 15 Jan 18 |
160.79869 -2.21 |
164.46 | 160.12 | 163.49 | 1,162,652 |
| 12 Jan 18 |
163.01329 -0.67 |
165.71 | 162.44 | 163.69 | 1,317,713 |
| 11 Jan 18 |
163.68730 +1.93 |
164.46 | 159.26 | 160.32 | 1,259,790 |
| 10 Jan 18 |
161.76157 +3.37 |
162.15 | 157.81 | 158.49 | 2,305,560 |
| 09 Jan 18 |
158.39153 -8.38 |
166.29 | 156.18 | 159.84 | 6,556,887 |
| 08 Jan 18 |
166.76846 -1.25 |
169.46 | 164.46 | 168.50 | 2,239,589 |
| 05 Jan 18 |
168.02019 +2.02 |
168.02 | 165.71 | 166.58 | 1,746,900 |
| 04 Jan 18 |
165.99817 -3.37 |
169.66 | 165.71 | 169.66 | 1,985,202 |
| 03 Jan 18 |
169.36819 -0.29 |
170.52 | 168.31 | 170.23 | 639,331 |
| 02 Jan 18 |
169.65706 +0.00 |
172.83 | 168.60 | 172.74 | 1,471,075 |
| 29 Dec 17 |
169.65706 -1.44 |
171.29 | 169.08 | 171.01 | 780,628 |
| 28 Dec 17 |
171.10136 -0.39 |
173.70 | 168.78 | 171.01 | 794,592 |
| 27 Dec 17 |
171.48653 +2.41 |
171.87 | 164.64 | 168.60 | 551,861 |
| 22 Dec 17 |
169.07936 +0.48 |
169.85 | 167.44 | 168.21 | 554,153 |
| 21 Dec 17 |
168.59792 +0.39 |
169.18 | 166.58 | 168.41 | 995,243 |
| 20 Dec 17 |
168.21277 +0.39 |
168.79 | 166.48 | 167.83 | 554,728 |
| 19 Dec 17 |
167.82762 +3.08 |
168.89 | 164.07 | 165.23 | 1,200,573 |
| 18 Dec 17 |
164.74646 +2.89 |
165.42 | 162.53 | 163.30 | 1,191,529 |
| 15 Dec 17 |
161.85785 -0.48 |
164.07 | 160.99 | 161.67 | 1,767,862 |
| 14 Dec 17 |
162.33929 -0.29 |
164.46 | 161.67 | 162.82 | 1,016,428 |
| 13 Dec 17 |
162.62814 -2.21 |
164.10 | 160.99 | 163.49 | 4,720,710 |
| 12 Dec 17 |
164.84273 -0.77 |
166.48 | 163.40 | 165.61 | 738,598 |
| 11 Dec 17 |
165.61302 +0.00 |
166.19 | 164.27 | 166.19 | 1,174,800 |
| 08 Dec 17 |
165.61302 +1.64 |
166.38 | 163.88 | 163.88 | 864,884 |
| 07 Dec 17 |
163.97617 -0.96 |
165.71 | 162.72 | 165.23 | 1,745,447 |
| 06 Dec 17 |
164.93903 +3.47 |
165.23 | 158.97 | 160.80 | 1,380,991 |
| 05 Dec 17 |
161.47270 -0.77 |
163.49 | 160.80 | 162.05 | 1,626,449 |
| 04 Dec 17 |
162.24300 +0.77 |
163.30 | 160.99 | 161.76 | 1,727,960 |
| 01 Dec 17 |
161.47270 -2.02 |
166.09 | 160.99 | 163.98 | 1,582,131 |
| 30 Nov 17 |
163.49472 -5.10 |
168.47 | 162.92 | 167.64 | 2,005,135 |
| 29 Nov 17 |
168.59792 +2.60 |
168.69 | 165.42 | 166.58 | 1,325,181 |
| 28 Nov 17 |
165.99817 +7.61 |
170.43 | 161.47 | 163.11 | 3,206,067 |
| 27 Nov 17 |
158.39153 -2.70 |
161.47 | 156.37 | 158.39 | 2,206,276 |
| 24 Nov 17 |
161.08755 +2.12 |
163.40 | 156.47 | 159.84 | 2,799,658 |
| 23 Nov 17 |
158.96925 +0.10 |
160.41 | 149.15 | 155.02 | 2,451,008 |
| 22 Nov 17 |
158.87297 -3.95 |
162.53 | 154.35 | 162.53 | 3,443,716 |
| 21 Nov 17 |
162.82072 +9.15 |
168.98 | 154.83 | 154.83 | 5,943,600 |
| 20 Nov 17 |
153.67349 +4.43 |
157.81 | 148.57 | 149.73 | 3,866,156 |
| 17 Nov 17 |
149.24429 -3.95 |
152.81 | 148.09 | 152.71 | 4,234,150 |
| 16 Nov 17 |
153.19206 -2.02 |
157.67 | 153.19 | 156.27 | 1,357,543 |
| 15 Nov 17 |
155.21407 -0.48 |
158.01 | 153.87 | 155.12 | 2,367,940 |
| 14 Nov 17 |
155.69550 +1.93 |
157.43 | 153.48 | 154.44 | 2,520,463 |
| 13 Nov 17 |
153.76978 -4.62 |
160.14 | 152.60 | 158.87 | 9,320,214 |
| 10 Nov 17 |
158.39153 -3.27 |
162.53 | 158.39 | 162.53 | 3,058,258 |
| 09 Nov 17 |
161.66527 -5.01 |
167.44 | 161.47 | 167.15 | 4,262,660 |
| 08 Nov 17 |
166.67218 -1.93 |
168.98 | 165.42 | 168.89 | 1,453,070 |
| 07 Nov 17 |
168.59792 +0.10 |
171.20 | 166.90 | 168.21 | 4,949,557 |
| 06 Nov 17 |
168.50163 +0.00 |
168.98 | 167.35 | 168.50 | 2,435,596 |
| 03 Nov 17 |
168.50163 +0.48 |
169.85 | 167.34 | 168.79 | 3,153,312 |
| 02 Nov 17 |
168.02019 +0.10 |
170.91 | 165.04 | 168.98 | 2,475,793 |
| 01 Nov 17 |
167.92390 +1.83 |
168.98 | 166.63 | 167.35 | 3,815,076 |
| 31 Oct 17 |
166.09447 -0.87 |
168.02 | 165.23 | 168.02 | 1,301,415 |
| 30 Oct 17 |
166.96103 -0.10 |
168.50 | 166.86 | 168.31 | 1,294,169 |
| 27 Oct 17 |
167.05733 -1.44 |
168.98 | 166.86 | 168.98 | 799,300 |
| 26 Oct 17 |
168.50163 +0.19 |
169.27 | 166.41 | 168.98 | 2,393,033 |
| 25 Oct 17 |
168.30905 +0.00 |
169.66 | 167.64 | 168.69 | 981,981 |
| 24 Oct 17 |
168.30905 +0.67 |
170.33 | 166.38 | 167.92 | 1,511,724 |
| 23 Oct 17 |
167.63506 -0.96 |
170.04 | 166.77 | 168.21 | 1,369,570 |
| 20 Oct 17 |
168.59792 -0.39 |
169.46 | 168.02 | 168.41 | 1,535,641 |
| 19 Oct 17 |
168.98306 -0.19 |
170.81 | 167.83 | 168.69 | 1,245,637 |
| 18 Oct 17 |
169.17563 +2.98 |
169.95 | 167.06 | 167.06 | 2,071,280 |
| 17 Oct 17 |
166.19075 -1.93 |
168.89 | 165.42 | 168.21 | 3,555,980 |
| 16 Oct 17 |
168.11649 -4.14 |
172.36 | 168.02 | 171.78 | 2,056,613 |
| 13 Oct 17 |
172.25681 +1.83 |
173.32 | 170.33 | 170.62 | 5,838,830 |
| 12 Oct 17 |
170.42735 +0.00 |
173.12 | 168.60 | 169.85 | 3,559,512 |
| 11 Oct 17 |
170.42735 +1.06 |
170.48 | 169.37 | 170.14 | 3,202,944 |
| 10 Oct 17 |
169.36819 +0.87 |
170.43 | 168.50 | 169.85 | 1,436,959 |
| 09 Oct 17 |
168.50163 +1.73 |
169.27 | 165.23 | 166.96 | 2,008,890 |
| 06 Oct 17 |
166.76846 -2.21 |
171.92 | 166.58 | 169.27 | 2,498,604 |
| 05 Oct 17 |
168.98306 -2.89 |
171.49 | 165.09 | 171.49 | 1,677,766 |
| 04 Oct 17 |
171.87166 -0.58 |
173.32 | 171.76 | 172.83 | 1,025,769 |
| 03 Oct 17 |
172.44939 +0.10 |
173.03 | 171.45 | 172.35 | 2,860,694 |
| 02 Oct 17 |
172.35309 +1.06 |
172.55 | 170.75 | 171.39 | 4,992,240 |
| 29 Sep 17 |
171.29393 +0.19 |
171.87 | 170.72 | 171.39 | 2,591,381 |
| 28 Sep 17 |
171.10136 +3.08 |
172.35 | 168.31 | 168.69 | 2,508,681 |
| 27 Sep 17 |
168.02019 +0.19 |
168.79 | 166.19 | 168.41 | 1,757,557 |
| 26 Sep 17 |
167.82762 -1.83 |
169.27 | 167.06 | 168.60 | 1,348,573 |
| 25 Sep 17 |
169.65706 +0.19 |
170.91 | 168.12 | 169.08 | 977,998 |
| 22 Sep 17 |
169.46449 +2.02 |
170.33 | 165.61 | 167.44 | 1,904,405 |
| 21 Sep 17 |
167.44247 -4.81 |
173.41 | 167.35 | 173.41 | 2,009,126 |
| 20 Sep 17 |
172.25681 -2.98 |
178.03 | 172.16 | 176.20 | 4,986,368 |
| 19 Sep 17 |
175.24170 +3.27 |
175.53 | 171.97 | 171.97 | 7,439,980 |
| 18 Sep 17 |
171.96796 +0.77 |
174.18 | 171.20 | 171.68 | 2,055,760 |
| 15 Sep 17 |
171.19766 +0.10 |
174.28 | 170.52 | 171.39 | 4,664,581 |
| 14 Sep 17 |
171.10136 -0.10 |
173.99 | 168.69 | 172.35 | 2,216,690 |
| 13 Sep 17 |
171.19766 -2.41 |
174.18 | 170.43 | 172.45 | 2,521,735 |
| 12 Sep 17 |
173.60483 +3.76 |
174.28 | 169.08 | 170.81 | 2,356,958 |
| 11 Sep 17 |
169.84964 +4.72 |
173.22 | 165.17 | 167.06 | 4,089,818 |
| 08 Sep 17 |
165.13159 -6.16 |
170.33 | 164.17 | 170.33 | 1,887,513 |
| 07 Sep 17 |
171.29393 +1.83 |
171.78 | 168.02 | 170.91 | 1,265,160 |
| 06 Sep 17 |
169.46449 -0.96 |
171.29 | 169.08 | 169.66 | 6,818,803 |
| 05 Sep 17 |
170.42735 +0.87 |
171.68 | 169.27 | 171.29 | 1,454,923 |
| 04 Sep 17 |
169.56079 -1.93 |
172.35 | 169.27 | 171.68 | 891,609 |
| 01 Sep 17 |
171.48653 +0.00 |
172.35 | 170.14 | 171.29 | 1,182,212 |
| 31 Aug 17 |
171.48653 +3.85 |
171.49 | 168.31 | 169.46 | 2,134,912 |
| 30 Aug 17 |
167.63506 +2.41 |
168.50 | 165.81 | 166.00 | 2,182,409 |
| 29 Aug 17 |
165.22789 -0.87 |
166.00 | 162.92 | 164.65 | 1,288,358 |
| 25 Aug 17 |
166.09447 -3.47 |
170.81 | 166.08 | 169.37 | 1,512,577 |
| 24 Aug 17 |
169.56079 +0.29 |
170.04 | 168.02 | 170.04 | 1,686,523 |
| 23 Aug 17 |
169.27193 -1.16 |
170.52 | 168.50 | 169.95 | 1,627,313 |
| 22 Aug 17 |
170.42735 +1.25 |
171.39 | 169.18 | 169.85 | 2,220,243 |
| 21 Aug 17 |
169.17563 -1.35 |
170.43 | 167.35 | 169.95 | 2,479,198 |
| 18 Aug 17 |
170.52365 -1.35 |
170.52 | 165.61 | 169.46 | 2,879,222 |
| 17 Aug 17 |
171.87166 -1.64 |
173.03 | 170.04 | 173.03 | 2,148,306 |
| 16 Aug 17 |
173.50853 -0.48 |
174.95 | 172.45 | 174.66 | 2,057,410 |
| 15 Aug 17 |
173.98996 -0.48 |
176.59 | 173.03 | 174.38 | 2,108,924 |
| 14 Aug 17 |
174.47139 +5.49 |
178.03 | 170.43 | 170.52 | 4,444,807 |
| 11 Aug 17 |
168.98306 -2.41 |
171.10 | 168.79 | 171.10 | 4,482,568 |
| 10 Aug 17 |
171.39023 -1.73 |
172.93 | 169.37 | 172.93 | 9,543,997 |
| 09 Aug 17 |
173.12338 +13.77 |
173.32 | 158.68 | 159.64 | 4,656,264 |
| 08 Aug 17 |
159.35440 -4.81 |
164.65 | 153.87 | 164.65 | 3,497,363 |
| 07 Aug 17 |
164.16873 +1.16 |
164.65 | 162.92 | 163.01 | 1,588,791 |
| 04 Aug 17 |
163.01329 +2.21 |
163.59 | 159.84 | 160.99 | 1,281,839 |
| 03 Aug 17 |
160.79869 +0.87 |
161.09 | 158.10 | 159.74 | 1,747,472 |
| 02 Aug 17 |
159.93213 -1.64 |
161.95 | 159.26 | 161.86 | 1,935,528 |
| 01 Aug 17 |
161.56898 +2.21 |
162.82 | 159.16 | 159.93 | 1,446,604 |
| 31 Jul 17 |
159.35440 +4.14 |
159.93 | 155.70 | 155.70 | 1,675,632 |
| 28 Jul 17 |
155.21407 -2.60 |
158.87 | 155.02 | 158.10 | 1,400,130 |
| 27 Jul 17 |
157.81380 +0.77 |
158.58 | 155.98 | 156.75 | 1,360,844 |
| 26 Jul 17 |
157.04352 +2.98 |
158.01 | 153.58 | 153.87 | 1,407,202 |
| 25 Jul 17 |
154.05862 +1.25 |
156.27 | 152.90 | 153.38 | 1,568,417 |
| 24 Jul 17 |
152.80690 -0.10 |
154.06 | 151.75 | 154.06 | 1,060,553 |
| 21 Jul 17 |
152.90320 +0.29 |
154.93 | 151.84 | 153.00 | 1,256,991 |
| 20 Jul 17 |
152.61433 +0.19 |
156.95 | 152.04 | 153.00 | 1,666,366 |
| 19 Jul 17 |
152.42177 +4.91 |
152.42 | 147.51 | 147.70 | 1,796,907 |
| 18 Jul 17 |
147.51114 +2.70 |
147.51 | 144.14 | 144.91 | 1,649,192 |
| 17 Jul 17 |
144.81511 +0.67 |
145.39 | 143.27 | 144.53 | 1,431,794 |
| 14 Jul 17 |
144.14110 -0.96 |
144.91 | 142.12 | 142.12 | 1,196,632 |
| 13 Jul 17 |
145.10397 +1.83 |
145.39 | 143.18 | 143.18 | 1,267,278 |
| 12 Jul 17 |
143.27454 -0.87 |
146.26 | 141.06 | 145.01 | 1,825,238 |
| 11 Jul 17 |
144.14110 -0.19 |
146.26 | 143.66 | 144.53 | 2,453,125 |
| 10 Jul 17 |
144.33368 -1.16 |
145.49 | 142.70 | 144.43 | 1,582,438 |
| 07 Jul 17 |
145.48912 -1.06 |
147.03 | 144.04 | 146.45 | 2,121,425 |
| 06 Jul 17 |
146.54826 -0.29 |
147.32 | 144.14 | 146.84 | 2,980,169 |
| 05 Jul 17 |
146.83713 +6.35 |
149.63 | 143.95 | 143.95 | 4,510,238 |
| 04 Jul 17 |
140.48221 -2.60 |
144.14 | 140.48 | 143.08 | 1,514,858 |
| 03 Jul 17 |
143.08195 +0.00 |
144.24 | 141.83 | 141.83 | 1,343,316 |
| 30 Jun 17 |
143.08195 +1.83 |
144.43 | 140.77 | 141.06 | 1,577,587 |
| 29 Jun 17 |
141.25250 -2.02 |
144.14 | 139.71 | 143.27 | 1,263,462 |
| 28 Jun 17 |
143.27454 +0.10 |
144.14 | 141.16 | 142.89 | 1,508,744 |
| 27 Jun 17 |
143.17824 +0.00 |
144.33 | 140.58 | 142.70 | 2,340,206 |
| 26 Jun 17 |
143.17824 -0.58 |
145.20 | 142.99 | 144.43 | 1,697,611 |
| 23 Jun 17 |
143.75597 +2.70 |
144.43 | 140.58 | 141.06 | 2,805,646 |
| 22 Jun 17 |
141.05994 +1.06 |
146.26 | 140.96 | 142.99 | 3,862,202 |
| 21 Jun 17 |
140.00078 +1.64 |
140.48 | 137.88 | 138.36 | 1,758,528 |
| 20 Jun 17 |
138.36391 -1.25 |
141.25 | 138.36 | 139.42 | 2,206,834 |
| 19 Jun 17 |
139.61563 +0.96 |
140.58 | 138.85 | 139.23 | 1,279,886 |
| 16 Jun 17 |
138.65277 -0.87 |
141.59 | 138.65 | 140.00 | 4,230,960 |
| 15 Jun 17 |
139.51935 -4.91 |
144.04 | 137.50 | 144.04 | 3,130,099 |
| 14 Jun 17 |
144.42996 +0.48 |
145.87 | 144.14 | 144.24 | 2,245,117 |
| 13 Jun 17 |
143.94853 +0.48 |
145.49 | 143.08 | 143.76 | 2,838,256 |
| 12 Jun 17 |
143.46710 +0.19 |
145.30 | 142.79 | 142.99 | 3,042,116 |
| 09 Jun 17 |
143.27454 +0.87 |
143.37 | 137.69 | 142.89 | 9,381,159 |
| 08 Jun 17 |
142.40794 -1.73 |
143.08 | 140.64 | 143.08 | 2,987,925 |
| 07 Jun 17 |
144.14110 +1.35 |
145.59 | 142.50 | 142.50 | 2,879,688 |
| 06 Jun 17 |
142.79309 -2.70 |
145.78 | 141.64 | 145.49 | 3,221,368 |
| 05 Jun 17 |
145.48912 -0.58 |
147.32 | 144.24 | 147.22 | 1,663,099 |
| 02 Jun 17 |
146.06683 -2.02 |
150.21 | 145.20 | 148.38 | 1,898,492 |
| 01 Jun 17 |
148.08887 -0.39 |
149.34 | 147.32 | 148.76 | 3,074,235 |
| 31 May 17 |
148.47400 +1.44 |
150.11 | 146.74 | 148.28 | 4,738,873 |
| 30 May 17 |
147.02971 -0.67 |
148.96 | 145.87 | 145.87 | 11,440,886 |
| 26 May 17 |
147.70370 -0.19 |
148.47 | 145.97 | 147.32 | 3,875,234 |
| 25 May 17 |
147.89629 +1.73 |
149.15 | 145.87 | 146.26 | 3,586,597 |
| 24 May 17 |
146.16313 +6.55 |
146.45 | 139.62 | 141.25 | 8,700,584 |
| 23 May 17 |
139.61563 +0.96 |
139.62 | 136.73 | 138.36 | 6,644,551 |
| 22 May 17 |
138.65277 +4.43 |
139.04 | 133.47 | 134.80 | 6,106,450 |
| 19 May 17 |
134.22357 +6.45 |
134.22 | 129.70 | 129.99 | 6,190,498 |
| 18 May 17 |
127.77238 +0.77 |
128.93 | 126.23 | 127.29 | 4,940,274 |
| 17 May 17 |
127.00208 +4.72 |
129.51 | 120.94 | 120.94 | 5,786,293 |
| 16 May 17 |
122.28403 +1.83 |
122.28 | 119.68 | 119.68 | 6,739,785 |
| 15 May 17 |
120.45459 +0.10 |
121.03 | 118.91 | 121.03 | 2,803,493 |
| 12 May 17 |
120.35831 -0.58 |
120.94 | 119.30 | 120.84 | 1,554,804 |
| 11 May 17 |
120.93603 +1.54 |
122.67 | 116.05 | 117.47 | 11,461,186 |
| 10 May 17 |
119.39544 -1.83 |
121.42 | 118.53 | 120.45 | 2,867,054 |
| 09 May 17 |
121.22488 +0.00 |
121.61 | 119.68 | 121.61 | 2,312,091 |
| 08 May 17 |
121.22488 -0.29 |
121.42 | 119.20 | 119.20 | 1,525,333 |
| 05 May 17 |
121.51374 +2.02 |
121.61 | 118.89 | 119.49 | 2,515,835 |
| 04 May 17 |
119.49172 +1.64 |
119.49 | 117.18 | 118.14 | 1,685,758 |
| 03 May 17 |
117.85485 +0.00 |
118.05 | 116.70 | 117.85 | 2,157,160 |
| 02 May 17 |
117.85485 +2.60 |
117.85 | 115.35 | 115.35 | 2,839,578 |
| 28 Apr 17 |
115.25511 -1.44 |
117.57 | 115.16 | 117.57 | 1,618,417 |
| 27 Apr 17 |
116.69941 +0.10 |
117.28 | 115.26 | 116.12 | 1,812,660 |
| 26 Apr 17 |
116.60313 +0.87 |
117.18 | 114.97 | 114.97 | 1,634,054 |
| 25 Apr 17 |
115.73654 +1.44 |
115.93 | 113.33 | 115.45 | 2,287,385 |
| 24 Apr 17 |
114.29224 +0.77 |
115.74 | 113.91 | 113.91 | 2,879,833 |
| 21 Apr 17 |
113.52196 +0.39 |
114.29 | 112.17 | 112.17 | 6,283,485 |
| 20 Apr 17 |
113.13681 +0.67 |
113.71 | 111.11 | 112.46 | 4,431,786 |
| 19 Apr 17 |
112.46281 +3.27 |
112.46 | 108.90 | 108.90 | 5,698,853 |
| 18 Apr 17 |
109.18906 -2.31 |
111.26 | 109.09 | 110.83 | 2,570,748 |
| 13 Apr 17 |
111.49994 -0.48 |
112.08 | 109.86 | 111.98 | 2,836,523 |
| 12 Apr 17 |
111.98137 +2.41 |
112.08 | 109.09 | 109.09 | 6,257,671 |
| 11 Apr 17 |
109.57420 +0.19 |
110.15 | 108.13 | 108.13 | 1,925,601 |
| 10 Apr 17 |
109.38163 -2.12 |
111.98 | 107.94 | 111.98 | 8,404,042 |
| 07 Apr 17 |
111.49994 +0.39 |
112.37 | 109.38 | 109.38 | 3,770,068 |
| 06 Apr 17 |
111.11479 +2.41 |
111.11 | 108.13 | 109.09 | 5,607,118 |
| 05 Apr 17 |
108.70763 +1.83 |
109.19 | 106.69 | 109.19 | 2,544,312 |
| 04 Apr 17 |
106.87817 -1.06 |
108.13 | 106.49 | 106.97 | 2,536,260 |
| 03 Apr 17 |
107.93732 +0.77 |
108.60 | 106.69 | 106.69 | 6,152,938 |
| 31 Mar 17 |
107.16704 -1.25 |
108.90 | 106.88 | 108.80 | 2,362,946 |
| 30 Mar 17 |
108.41876 -1.35 |
109.96 | 108.13 | 109.67 | 3,630,806 |
| 29 Mar 17 |
109.76678 +0.67 |
109.96 | 108.61 | 108.90 | 3,889,661 |
| 28 Mar 17 |
109.09277 +0.58 |
109.09 | 107.55 | 107.55 | 4,689,764 |
| 27 Mar 17 |
108.51505 +1.44 |
108.52 | 106.49 | 107.07 | 6,392,989 |
| 24 Mar 17 |
107.07075 -0.10 |
108.23 | 106.49 | 107.84 | 7,404,237 |
| 23 Mar 17 |
107.16704 +2.02 |
108.52 | 104.95 | 104.95 | 2,696,652 |
| 22 Mar 17 |
105.14501 -0.19 |
105.92 | 104.37 | 105.34 | 6,216,210 |
| 21 Mar 17 |
105.33759 +0.00 |
106.97 | 104.76 | 106.20 | 10,944,063 |
| 20 Mar 17 |
105.33759 +0.10 |
106.11 | 104.28 | 105.92 | 5,349,233 |
| 17 Mar 17 |
105.24130 -0.58 |
106.11 | 104.28 | 104.57 | 5,387,046 |
| 16 Mar 17 |
105.81902 -0.19 |
106.69 | 104.23 | 106.69 | 7,275,456 |
| 15 Mar 17 |
106.01160 -4.62 |
110.76 | 105.05 | 110.54 | 11,751,776 |
| 14 Mar 17 |
110.63335 +7.41 |
115.83 | 106.00 | 107.84 | 15,206,807 |
| 13 Mar 17 |
103.21928 +0.48 |
104.43 | 102.26 | 103.89 | 6,174,675 |
| 10 Mar 17 |
102.73785 +0.67 |
103.32 | 101.44 | 102.93 | 2,464,889 |
| 09 Mar 17 |
102.06384 -0.39 |
103.03 | 100.72 | 103.03 | 1,093,062 |
| 08 Mar 17 |
102.44899 +0.19 |
103.32 | 100.14 | 102.93 | 1,751,125 |
| 07 Mar 17 |
102.25642 -0.39 |
103.51 | 102.16 | 102.45 | 1,776,374 |
| 06 Mar 17 |
102.64156 -1.25 |
104.76 | 102.26 | 103.12 | 1,920,446 |
| 03 Mar 17 |
103.89329 -0.77 |
104.47 | 102.64 | 103.80 | 3,311,557 |
| 02 Mar 17 |
104.66358 -5.10 |
109.38 | 102.83 | 109.38 | 7,253,133 |
| 01 Mar 17 |
109.76678 +1.93 |
110.15 | 106.78 | 108.32 | 3,479,782 |
| 28 Feb 17 |
107.84104 +0.10 |
109.77 | 107.84 | 107.84 | 2,797,191 |
| 27 Feb 17 |
107.74476 -0.58 |
109.86 | 107.74 | 108.90 | 1,194,164 |
| 24 Feb 17 |
108.32247 +0.29 |
109.09 | 106.97 | 107.55 | 1,832,432 |
| 23 Feb 17 |
108.03362 +0.77 |
108.80 | 106.11 | 106.11 | 3,253,346 |
| 22 Feb 17 |
107.26332 -0.58 |
108.59 | 106.49 | 108.03 | 1,407,144 |
| 21 Feb 17 |
107.84104 +0.77 |
108.80 | 106.69 | 107.65 | 1,723,201 |
| 20 Feb 17 |
107.07075 +2.60 |
107.68 | 104.18 | 104.18 | 2,762,183 |
| 17 Feb 17 |
104.47101 +0.58 |
104.86 | 101.47 | 104.76 | 1,558,232 |
| 16 Feb 17 |
103.89329 -4.72 |
109.96 | 103.80 | 109.96 | 2,139,521 |
| 15 Feb 17 |
108.61134 +0.96 |
109.29 | 106.78 | 106.78 | 1,627,707 |
| 14 Feb 17 |
107.64847 +0.29 |
107.74 | 106.16 | 107.07 | 1,255,793 |
| 13 Feb 17 |
107.35961 +1.54 |
107.36 | 105.21 | 106.30 | 1,333,073 |
| 10 Feb 17 |
105.81902 +2.60 |
106.20 | 103.01 | 103.80 | 2,072,093 |
| 09 Feb 17 |
103.21928 +0.77 |
103.22 | 101.77 | 101.77 | 1,925,679 |
| 08 Feb 17 |
102.44899 +1.35 |
103.03 | 100.72 | 101.20 | 3,674,177 |
| 07 Feb 17 |
101.10098 +0.00 |
101.69 | 100.62 | 101.10 | 1,641,816 |
| 06 Feb 17 |
101.10098 +0.77 |
101.49 | 100.04 | 100.43 | 5,060,059 |
| 03 Feb 17 |
100.33068 +0.67 |
100.52 | 98.89 | 100.33 | 854,886 |
| 02 Feb 17 |
99.65668 +0.10 |
100.33 | 98.40 | 100.33 | 1,537,942 |
| 01 Feb 17 |
99.56039 +0.58 |
99.95 | 97.54 | 99.27 | 2,845,287 |
| 31 Jan 17 |
98.98267 +0.00 |
100.33 | 97.54 | 100.04 | 2,026,067 |
| 30 Jan 17 |
98.98267 -2.60 |
101.39 | 98.79 | 100.52 | 1,733,820 |
| 27 Jan 17 |
101.58241 -0.77 |
103.99 | 101.05 | 103.99 | 1,387,876 |
| 26 Jan 17 |
102.35271 -2.12 |
106.01 | 102.16 | 103.60 | 9,907,124 |
| 25 Jan 17 |
104.47101 +1.73 |
104.95 | 102.45 | 102.45 | 1,685,764 |
| 24 Jan 17 |
102.73785 +0.67 |
102.93 | 99.66 | 99.66 | 1,222,701 |
| 23 Jan 17 |
102.06384 +0.87 |
103.22 | 100.68 | 101.68 | 1,083,727 |
| 20 Jan 17 |
101.19726 +0.39 |
102.06 | 100.52 | 102.06 | 3,063,889 |
| 19 Jan 17 |
100.81211 -0.58 |
102.26 | 100.43 | 101.20 | 2,880,689 |
| 18 Jan 17 |
101.38984 +0.87 |
102.26 | 98.69 | 99.66 | 4,336,081 |
| 17 Jan 17 |
100.52325 -0.10 |
102.64 | 99.37 | 99.37 | 3,812,356 |
| 16 Jan 17 |
100.61954 -4.24 |
105.53 | 99.95 | 105.53 | 3,344,831 |
| 13 Jan 17 |
104.85616 +14.54 |
107.26 | 95.61 | 95.61 | 7,887,814 |
| 12 Jan 17 |
90.31687 -5.54 |
94.65 | 88.78 | 94.55 | 6,360,355 |
| 11 Jan 17 |
95.85336 -0.91 |
97.92 | 95.76 | 97.92 | 1,615,534 |
| 10 Jan 17 |
96.76807 +0.00 |
97.06 | 94.26 | 96.00 | 3,511,418 |
| 09 Jan 17 |
96.76807 -0.19 |
98.98 | 96.05 | 98.98 | 2,083,409 |
| 06 Jan 17 |
96.96065 -1.25 |
98.89 | 96.86 | 98.79 | 4,236,338 |
| 05 Jan 17 |
98.21238 +0.77 |
99.37 | 96.77 | 98.12 | 1,883,112 |
| 04 Jan 17 |
97.44208 -0.77 |
99.95 | 96.05 | 99.95 | 1,748,894 |
| 03 Jan 17 |
98.21238 -1.16 |
100.81 | 97.54 | 100.33 | 1,572,278 |
| 30 Dec 16 |
99.36781 +0.58 |
99.85 | 98.55 | 98.98 | 267,283 |
| 29 Dec 16 |
98.79009 +0.58 |
98.98 | 97.63 | 98.02 | 453,485 |
| 28 Dec 16 |
98.21238 +0.00 |
98.79 | 96.58 | 96.58 | 816,530 |
| 23 Dec 16 |
98.21238 +1.16 |
98.21 | 97.06 | 97.54 | 310,892 |
| 22 Dec 16 |
97.05694 +1.73 |
97.63 | 95.23 | 95.61 | 907,310 |
| 21 Dec 16 |
95.32378 -1.25 |
97.25 | 94.55 | 96.09 | 1,105,003 |
| 20 Dec 16 |
96.57551 -0.58 |
97.92 | 95.71 | 97.92 | 2,397,215 |
| 19 Dec 16 |
97.15323 -0.19 |
97.15 | 96.38 | 96.58 | 782,223 |
| 16 Dec 16 |
97.34579 +2.12 |
97.35 | 94.89 | 95.42 | 2,396,852 |
| 15 Dec 16 |
95.22749 +2.79 |
95.23 | 92.24 | 92.34 | 1,978,407 |
| 14 Dec 16 |
92.43518 -0.58 |
93.10 | 91.47 | 92.82 | 1,367,574 |
| 13 Dec 16 |
93.01289 +0.63 |
93.69 | 91.81 | 92.63 | 1,446,376 |
| 12 Dec 16 |
92.38703 +1.54 |
93.30 | 91.33 | 91.33 | 1,622,847 |
| 09 Dec 16 |
90.84645 -2.55 |
94.65 | 89.88 | 93.16 | 2,413,879 |
| 08 Dec 16 |
93.39805 +1.30 |
93.49 | 90.62 | 92.10 | 1,502,581 |
| 07 Dec 16 |
92.09818 +3.03 |
92.15 | 88.01 | 88.15 | 2,849,369 |
| 06 Dec 16 |
89.06515 +2.79 |
89.40 | 86.18 | 86.56 | 2,358,683 |
| 05 Dec 16 |
86.27283 +0.24 |
87.91 | 85.70 | 85.70 | 3,178,416 |
| 02 Dec 16 |
86.03211 -1.30 |
87.62 | 85.84 | 87.62 | 1,733,716 |
| 01 Dec 16 |
87.33199 +1.44 |
88.10 | 86.03 | 86.18 | 3,540,968 |
| 30 Nov 16 |
85.88768 -1.97 |
88.25 | 85.87 | 87.19 | 6,099,381 |
| 29 Nov 16 |
87.86156 -0.19 |
89.35 | 87.70 | 88.05 | 829,490 |
| 28 Nov 16 |
88.05413 -1.20 |
90.41 | 87.62 | 89.88 | 1,054,748 |
| 25 Nov 16 |
89.25771 +0.53 |
89.79 | 88.19 | 89.79 | 2,219,345 |
| 24 Nov 16 |
88.72814 -0.58 |
89.61 | 88.54 | 89.07 | 1,107,776 |
| 23 Nov 16 |
89.30586 -1.20 |
90.27 | 88.54 | 89.98 | 1,688,676 |
| 22 Nov 16 |
90.50945 +2.79 |
90.65 | 87.56 | 87.62 | 4,575,579 |
| 21 Nov 16 |
87.71713 +0.91 |
88.25 | 86.42 | 87.62 | 2,284,500 |
| 18 Nov 16 |
86.80241 +0.29 |
87.57 | 84.68 | 84.68 | 2,643,722 |
| 17 Nov 16 |
86.51355 +2.55 |
86.84 | 83.87 | 84.44 | 2,542,822 |
| 16 Nov 16 |
83.96195 -1.88 |
88.15 | 83.38 | 87.77 | 3,592,750 |
| 15 Nov 16 |
85.83955 -0.63 |
87.43 | 85.36 | 85.89 | 2,103,112 |
| 14 Nov 16 |
86.46541 -0.67 |
88.29 | 85.36 | 86.42 | 5,346,252 |
| 11 Nov 16 |
87.13941 -24.36 |
93.40 | 84.92 | 86.13 | 27,620,314 |
| 10 Nov 16 |
111.49994 +2.89 |
114.39 | 109.00 | 109.67 | 2,416,750 |
| 09 Nov 16 |
108.61134 +2.60 |
109.77 | 102.35 | 105.72 | 2,000,599 |
| 08 Nov 16 |
106.01160 -1.83 |
108.23 | 105.82 | 106.20 | 2,098,293 |
| 07 Nov 16 |
107.84104 +0.77 |
108.54 | 107.36 | 108.32 | 2,187,083 |
| 04 Nov 16 |
107.07075 -1.93 |
111.07 | 106.88 | 110.15 | 2,402,287 |
| 03 Nov 16 |
108.99648 +0.87 |
112.08 | 107.84 | 108.61 | 1,691,182 |
| 02 Nov 16 |
108.12991 -0.29 |
109.00 | 107.55 | 107.84 | 1,118,492 |
| 01 Nov 16 |
108.41876 +2.02 |
108.52 | 106.30 | 106.78 | 1,636,265 |
| 31 Oct 16 |
106.39674 -1.06 |
106.97 | 105.24 | 106.49 | 2,084,984 |
| 28 Oct 16 |
107.45589 +2.02 |
107.84 | 104.28 | 104.37 | 1,128,394 |
| 27 Oct 16 |
105.43388 -0.58 |
105.43 | 103.97 | 103.99 | 3,826,790 |
| 26 Oct 16 |
106.01160 -0.58 |
108.23 | 103.80 | 108.23 | 3,646,939 |
| 25 Oct 16 |
106.58931 -1.44 |
108.90 | 106.30 | 108.80 | 3,738,196 |
| 24 Oct 16 |
108.03362 -0.29 |
109.77 | 107.36 | 108.90 | 6,746,395 |
| 21 Oct 16 |
108.32247 -0.19 |
108.80 | 108.03 | 108.80 | 692,672 |
| 20 Oct 16 |
108.51505 +0.10 |
108.90 | 107.74 | 107.74 | 1,643,992 |
| 19 Oct 16 |
108.41876 -4.14 |
111.89 | 106.69 | 111.69 | 5,070,871 |
| 18 Oct 16 |
112.55909 +3.47 |
113.14 | 110.63 | 110.63 | 1,317,088 |
| 17 Oct 16 |
109.09277 +0.67 |
110.44 | 108.32 | 108.52 | 1,340,253 |
| 14 Oct 16 |
108.41876 +1.16 |
109.67 | 107.07 | 107.17 | 605,958 |
| 13 Oct 16 |
107.26332 -1.06 |
109.00 | 105.24 | 106.69 | 1,007,356 |
| 12 Oct 16 |
108.32247 -0.58 |
110.06 | 107.26 | 109.19 | 869,734 |
| 11 Oct 16 |
108.90019 +1.73 |
109.29 | 105.53 | 106.01 | 1,107,278 |
| 10 Oct 16 |
107.16704 -1.35 |
109.00 | 105.72 | 107.84 | 1,199,698 |
| 07 Oct 16 |
108.51505 -2.41 |
111.69 | 106.88 | 110.73 | 2,279,060 |
| 06 Oct 16 |
110.92221 -2.70 |
114.87 | 110.54 | 114.48 | 1,744,113 |
| 05 Oct 16 |
113.61824 -3.18 |
116.60 | 113.14 | 115.74 | 3,677,888 |
| 04 Oct 16 |
116.79570 +2.60 |
119.73 | 114.87 | 115.26 | 4,419,778 |
| 03 Oct 16 |
114.19596 +2.21 |
114.97 | 111.40 | 111.98 | 1,259,548 |
| 30 Sep 16 |
111.98137 -0.48 |
112.17 | 110.06 | 111.69 | 2,547,081 |
| 29 Sep 16 |
112.46281 -1.93 |
115.54 | 112.27 | 112.85 | 1,110,046 |
| 28 Sep 16 |
114.38853 +0.29 |
115.26 | 113.33 | 114.00 | 1,328,485 |
| 27 Sep 16 |
114.09967 +0.96 |
114.39 | 109.16 | 114.39 | 1,211,091 |
| 26 Sep 16 |
113.13681 -2.50 |
115.29 | 111.50 | 114.77 | 1,685,573 |
| 23 Sep 16 |
115.64026 +0.10 |
116.28 | 112.65 | 115.16 | 869,842 |
| 22 Sep 16 |
115.54398 -0.29 |
116.31 | 114.20 | 115.93 | 1,702,746 |
| 21 Sep 16 |
115.83283 -0.10 |
116.99 | 114.29 | 116.89 | 852,560 |
| 20 Sep 16 |
115.92912 -0.48 |
116.70 | 114.39 | 116.12 | 2,849,708 |
| 19 Sep 16 |
116.41055 -1.16 |
118.05 | 116.03 | 117.95 | 1,251,361 |
| 16 Sep 16 |
117.56599 +1.06 |
118.63 | 115.23 | 115.45 | 1,665,958 |
| 15 Sep 16 |
116.50684 -0.39 |
117.57 | 115.83 | 117.57 | 3,452,429 |
| 14 Sep 16 |
116.89199 +0.39 |
117.45 | 116.12 | 117.37 | 706,865 |
| 13 Sep 16 |
116.50684 -0.48 |
117.08 | 115.06 | 116.70 | 1,192,425 |
| 12 Sep 16 |
116.98827 -0.19 |
117.66 | 114.00 | 117.66 | 1,370,984 |
| 09 Sep 16 |
117.18084 -5.01 |
123.05 | 116.12 | 122.00 | 1,807,669 |
| 08 Sep 16 |
122.18775 +0.39 |
122.57 | 118.63 | 121.61 | 874,649 |
| 07 Sep 16 |
121.80260 +3.18 |
122.67 | 116.89 | 117.66 | 1,235,120 |
| 06 Sep 16 |
118.62514 -0.87 |
120.45 | 117.95 | 119.49 | 768,169 |
| 05 Sep 16 |
119.49172 -1.64 |
122.48 | 118.91 | 122.09 | 917,596 |
| 02 Sep 16 |
121.12860 -1.25 |
122.77 | 116.60 | 122.77 | 1,899,279 |
| 01 Sep 16 |
122.38033 +1.93 |
123.73 | 120.33 | 121.22 | 1,434,225 |
| 31 Aug 16 |
120.45459 -0.96 |
122.86 | 120.17 | 121.32 | 1,322,969 |
| 30 Aug 16 |
121.41746 -0.39 |
123.54 | 120.36 | 121.80 | 2,731,866 |
| 26 Aug 16 |
121.80260 +7.22 |
123.25 | 114.48 | 114.58 | 6,757,555 |
| 25 Aug 16 |
114.58111 +0.10 |
114.58 | 111.21 | 114.39 | 2,674,656 |
| 24 Aug 16 |
114.48483 +2.31 |
114.48 | 111.21 | 112.08 | 1,271,825 |
| 23 Aug 16 |
112.17394 +2.31 |
114.10 | 110.25 | 111.60 | 1,942,911 |
| 22 Aug 16 |
109.86306 +1.06 |
111.24 | 107.36 | 107.55 | 2,002,068 |
| 19 Aug 16 |
108.80391 +0.19 |
109.19 | 107.17 | 108.80 | 638,642 |
| 18 Aug 16 |
108.61134 +1.44 |
108.71 | 106.88 | 107.36 | 993,322 |
| 17 Aug 16 |
107.16704 +0.48 |
108.13 | 106.49 | 107.46 | 2,669,711 |
| 16 Aug 16 |
106.68561 +0.29 |
107.99 | 104.76 | 106.30 | 1,934,050 |
| 15 Aug 16 |
106.39674 -0.39 |
107.51 | 105.05 | 106.49 | 839,630 |
| 12 Aug 16 |
106.78189 +3.66 |
107.36 | 102.74 | 102.74 | 3,243,930 |
| 11 Aug 16 |
103.12299 +2.12 |
103.22 | 99.37 | 100.14 | 3,109,383 |
| 10 Aug 16 |
101.00469 +4.14 |
101.00 | 96.24 | 97.25 | 5,377,642 |
| 09 Aug 16 |
96.86436 -6.26 |
108.23 | 96.67 | 103.03 | 5,674,216 |
| 08 Aug 16 |
103.12299 +1.16 |
104.86 | 102.64 | 102.64 | 1,442,644 |
| 05 Aug 16 |
101.96756 +3.08 |
102.06 | 97.92 | 98.79 | 3,257,559 |
| 04 Aug 16 |
98.88638 +2.02 |
100.33 | 97.25 | 98.60 | 1,010,230 |
| 03 Aug 16 |
96.86436 -1.54 |
98.69 | 96.67 | 98.31 | 1,495,124 |
| 02 Aug 16 |
98.40495 -0.77 |
100.14 | 96.29 | 99.18 | 1,498,568 |
| 01 Aug 16 |
99.17525 -2.41 |
103.51 | 98.02 | 103.51 | 1,858,225 |
| 29 Jul 16 |
101.58241 -0.48 |
103.22 | 101.49 | 102.06 | 2,043,417 |
| 28 Jul 16 |
102.06384 +1.93 |
102.74 | 99.96 | 101.00 | 1,587,380 |
| 27 Jul 16 |
100.13811 +4.04 |
100.62 | 96.86 | 97.44 | 2,402,598 |
| 26 Jul 16 |
96.09407 -1.44 |
97.92 | 95.61 | 96.77 | 1,656,547 |
| 25 Jul 16 |
97.53838 -0.10 |
97.92 | 94.89 | 96.77 | 1,905,813 |
| 22 Jul 16 |
97.63466 -2.89 |
101.20 | 96.86 | 101.20 | 1,422,225 |
| 21 Jul 16 |
100.52325 -0.10 |
101.97 | 99.25 | 100.43 | 1,793,286 |
| 20 Jul 16 |
100.61954 -2.89 |
104.09 | 100.62 | 103.51 | 3,938,567 |
| 19 Jul 16 |
103.50814 -2.60 |
105.53 | 101.49 | 104.95 | 1,594,834 |
| 18 Jul 16 |
106.10788 +1.64 |
107.36 | 102.64 | 103.60 | 1,960,612 |
| 15 Jul 16 |
104.47101 -1.44 |
106.30 | 102.04 | 104.57 | 1,804,071 |
| 14 Jul 16 |
105.91531 -1.73 |
110.15 | 103.99 | 110.15 | 1,326,331 |
| 13 Jul 16 |
107.64847 -1.93 |
110.54 | 107.65 | 109.77 | 1,192,124 |
| 12 Jul 16 |
109.57420 +1.83 |
109.67 | 106.01 | 106.88 | 1,903,000 |
| 11 Jul 16 |
107.74476 +3.76 |
109.48 | 104.76 | 105.72 | 1,798,880 |
| 08 Jul 16 |
103.98958 +1.93 |
105.63 | 100.52 | 101.39 | 1,901,942 |
| 07 Jul 16 |
102.06384 +3.76 |
104.06 | 97.92 | 97.92 | 1,518,693 |
| 06 Jul 16 |
98.30866 +0.58 |
98.50 | 94.65 | 96.38 | 4,420,388 |
| 05 Jul 16 |
97.73094 -5.97 |
106.01 | 96.29 | 103.70 | 4,768,593 |
| 04 Jul 16 |
103.70071 -6.35 |
109.29 | 102.06 | 109.29 | 2,418,969 |
| 01 Jul 16 |
110.05564 +1.73 |
111.60 | 100.55 | 108.03 | 5,251,585 |
| 30 Jun 16 |
108.32247 +1.83 |
109.71 | 106.11 | 107.46 | 4,715,255 |
| 29 Jun 16 |
106.49303 +2.41 |
107.65 | 104.47 | 106.01 | 1,904,254 |
| 28 Jun 16 |
104.08586 +2.70 |
106.49 | 99.37 | 103.12 | 5,198,488 |
| 27 Jun 16 |
101.38984 -14.73 |
118.63 | 99.95 | 118.63 | 2,439,618 |
| 24 Jun 16 |
116.12169 -21.86 |
125.27 | 113.57 | 117.47 | 4,910,332 |
| 23 Jun 16 |
137.97876 +1.44 |
139.13 | 135.76 | 139.13 | 1,290,638 |
| 22 Jun 16 |
136.53447 +3.47 |
136.73 | 132.30 | 133.26 | 963,581 |
| 21 Jun 16 |
133.06815 +0.87 |
133.45 | 130.85 | 132.88 | 1,178,179 |
| 20 Jun 16 |
132.20157 +5.39 |
132.78 | 123.63 | 123.63 | 1,086,761 |
| 17 Jun 16 |
126.80951 +4.72 |
134.61 | 120.29 | 122.86 | 2,683,071 |
| 16 Jun 16 |
122.09147 -2.41 |
123.82 | 120.84 | 123.25 | 2,625,696 |
| 15 Jun 16 |
124.49863 +1.54 |
125.56 | 120.36 | 120.36 | 1,121,768 |
| 14 Jun 16 |
122.95804 -1.25 |
124.31 | 121.32 | 123.82 | 799,663 |
| 13 Jun 16 |
124.20977 -4.53 |
127.39 | 124.11 | 125.27 | 933,565 |
| 10 Jun 16 |
128.73524 +0.10 |
128.74 | 125.27 | 125.27 | 2,043,145 |
| 09 Jun 16 |
128.63896 +1.35 |
128.93 | 125.75 | 126.23 | 723,122 |
| 08 Jun 16 |
127.29094 -1.54 |
129.51 | 126.81 | 129.12 | 494,098 |
| 07 Jun 16 |
128.83153 -0.19 |
130.66 | 128.25 | 128.25 | 909,712 |
| 06 Jun 16 |
129.02411 +0.39 |
130.08 | 126.81 | 130.08 | 747,347 |
| 03 Jun 16 |
128.63896 +0.39 |
129.41 | 127.39 | 128.64 | 6,043,432 |
| 02 Jun 16 |
128.25381 +1.35 |
128.93 | 125.65 | 125.65 | 404,452 |
| 01 Jun 16 |
126.90580 -2.31 |
128.45 | 125.94 | 128.45 | 1,043,788 |
| 31 May 16 |
129.21667 -0.48 |
129.99 | 128.64 | 129.31 | 876,095 |
| 27 May 16 |
129.69810 +1.35 |
130.28 | 128.16 | 128.45 | 963,015 |
| 26 May 16 |
128.35010 -1.16 |
131.05 | 128.16 | 130.56 | 6,115,370 |
| 25 May 16 |
129.50554 +2.70 |
130.08 | 127.39 | 127.58 | 1,148,844 |
| 24 May 16 |
126.80951 +1.44 |
127.10 | 124.79 | 124.79 | 1,242,226 |
| 23 May 16 |
125.36521 +1.54 |
126.33 | 123.05 | 123.25 | 809,307 |
| 20 May 16 |
123.82463 +2.41 |
123.82 | 121.61 | 122.28 | 1,107,982 |
| 19 May 16 |
121.41746 -1.16 |
122.19 | 120.26 | 121.80 | 1,467,898 |
| 18 May 16 |
122.57290 +1.54 |
124.02 | 120.17 | 120.17 | 1,574,101 |
| 17 May 16 |
121.03231 +1.83 |
121.32 | 119.30 | 119.30 | 892,694 |
| 16 May 16 |
119.20287 -0.29 |
122.38 | 118.91 | 122.38 | 1,003,018 |
| 13 May 16 |
119.49172 -1.25 |
120.94 | 119.11 | 120.94 | 1,604,864 |
| 12 May 16 |
120.74345 +0.58 |
123.63 | 119.97 | 121.90 | 7,090,768 |
| 11 May 16 |
120.16573 -2.41 |
123.25 | 119.78 | 122.77 | 5,099,322 |
| 10 May 16 |
122.57290 +2.12 |
123.34 | 120.36 | 120.36 | 1,431,253 |
| 09 May 16 |
120.45459 -2.31 |
124.02 | 120.36 | 120.36 | 783,636 |
| 06 May 16 |
122.76547 -0.48 |
124.11 | 121.90 | 124.02 | 1,936,391 |
| 05 May 16 |
123.24690 -0.77 |
125.48 | 120.84 | 125.27 | 2,120,325 |
| 04 May 16 |
124.01720 -3.27 |
127.68 | 124.02 | 127.29 | 1,596,442 |
| 03 May 16 |
127.29094 -3.18 |
132.30 | 126.33 | 129.31 | 841,430 |
| 29 Apr 16 |
130.46840 -1.73 |
131.24 | 129.60 | 131.24 | 1,228,341 |
| 28 Apr 16 |
132.20157 +1.16 |
133.45 | 129.02 | 129.22 | 1,201,208 |
| 27 Apr 16 |
131.04613 -1.44 |
132.68 | 130.76 | 130.85 | 889,469 |
| 26 Apr 16 |
132.49043 +1.06 |
133.93 | 131.43 | 132.49 | 752,488 |
| 25 Apr 16 |
131.43127 -1.25 |
133.60 | 130.76 | 132.78 | 956,299 |
| 22 Apr 16 |
132.68300 -1.73 |
134.63 | 132.68 | 133.65 | 810,682 |
| 21 Apr 16 |
134.41617 -1.54 |
136.73 | 133.26 | 135.48 | 724,178 |
| 20 Apr 16 |
135.95674 +0.87 |
135.96 | 134.03 | 134.61 | 465,527 |
| 19 Apr 16 |
135.09016 +1.25 |
137.21 | 133.26 | 133.36 | 1,207,136 |
| 18 Apr 16 |
133.83844 -0.67 |
135.09 | 132.88 | 135.09 | 553,153 |
| 15 Apr 16 |
134.51244 -2.89 |
138.17 | 133.93 | 138.17 | 760,993 |
| 14 Apr 16 |
137.40103 +1.06 |
137.79 | 134.99 | 136.44 | 827,193 |
| 13 Apr 16 |
136.34189 +2.31 |
136.34 | 133.93 | 133.93 | 954,908 |
| 12 Apr 16 |
134.03101 +0.58 |
134.51 | 132.59 | 132.88 | 547,835 |
| 11 Apr 16 |
133.45329 -0.29 |
134.51 | 132.39 | 133.45 | 352,372 |
| 08 Apr 16 |
133.74214 +2.21 |
135.48 | 130.47 | 130.47 | 587,687 |
| 07 Apr 16 |
131.52756 -3.66 |
135.48 | 131.14 | 135.48 | 599,679 |
| 06 Apr 16 |
135.18645 +1.73 |
136.05 | 132.20 | 133.07 | 377,496 |
| 05 Apr 16 |
133.45329 -0.96 |
135.48 | 131.91 | 135.48 | 831,757 |
| 04 Apr 16 |
134.41617 -3.66 |
139.33 | 134.22 | 139.33 | 990,240 |
| 01 Apr 16 |
138.07504 -2.50 |
139.81 | 137.11 | 139.81 | 650,983 |
| 31 Mar 16 |
140.57851 -2.60 |
142.70 | 140.19 | 142.31 | 1,177,892 |
| 30 Mar 16 |
143.17824 +3.56 |
143.18 | 139.71 | 140.58 | 535,074 |
| 29 Mar 16 |
139.61563 -1.83 |
142.41 | 138.94 | 142.41 | 751,318 |
| 24 Mar 16 |
141.44507 -2.02 |
142.50 | 140.87 | 142.22 | 903,761 |
| 23 Mar 16 |
143.46710 +1.16 |
144.24 | 141.73 | 142.50 | 1,718,121 |
| 22 Mar 16 |
142.31166 +0.29 |
142.31 | 139.62 | 140.87 | 813,650 |
| 21 Mar 16 |
142.02280 -0.19 |
142.79 | 140.87 | 141.25 | 430,481 |
| 18 Mar 16 |
142.21538 +2.79 |
142.89 | 138.94 | 140.00 | 3,073,093 |
| 17 Mar 16 |
139.42307 +4.24 |
139.42 | 134.32 | 135.96 | 1,015,000 |
| 16 Mar 16 |
135.18645 -0.39 |
137.30 | 134.80 | 137.30 | 1,131,560 |
| 15 Mar 16 |
135.57159 +1.25 |
136.82 | 134.32 | 135.28 | 1,018,302 |
| 14 Mar 16 |
134.31987 -2.50 |
138.46 | 133.84 | 136.92 | 1,420,463 |
| 11 Mar 16 |
136.82333 +3.27 |
139.71 | 133.55 | 133.55 | 2,206,400 |
| 10 Mar 16 |
133.54958 +1.54 |
137.11 | 130.18 | 132.88 | 4,962,052 |
| 09 Mar 16 |
132.00900 -7.32 |
134.80 | 125.42 | 134.80 | 8,352,635 |
| 08 Mar 16 |
139.32677 +0.29 |
139.62 | 136.82 | 137.40 | 997,313 |
| 07 Mar 16 |
139.03790 +0.00 |
139.90 | 135.48 | 138.17 | 1,072,289 |
| 04 Mar 16 |
139.03790 +2.41 |
139.90 | 135.76 | 136.73 | 1,762,930 |
| 03 Mar 16 |
136.63074 +3.18 |
136.63 | 132.68 | 132.68 | 707,266 |
| 02 Mar 16 |
133.45329 -1.93 |
136.63 | 132.88 | 135.76 | 1,241,769 |
| 01 Mar 16 |
135.37903 +1.25 |
135.76 | 133.16 | 134.90 | 1,031,722 |
| 29 Feb 16 |
134.12730 +2.21 |
134.90 | 130.28 | 130.28 | 1,752,440 |
| 26 Feb 16 |
131.91270 +6.16 |
132.30 | 125.94 | 127.48 | 1,510,970 |
| 25 Feb 16 |
125.75037 +2.50 |
126.33 | 124.21 | 124.21 | 1,369,304 |
| 24 Feb 16 |
123.24690 -1.54 |
125.08 | 122.19 | 125.08 | 625,097 |
| 23 Feb 16 |
124.78750 -0.87 |
126.14 | 124.21 | 126.14 | 3,726,117 |
| 22 Feb 16 |
125.65407 +3.47 |
126.04 | 123.82 | 123.82 | 2,431,262 |
| 19 Feb 16 |
122.18775 -0.77 |
123.25 | 121.71 | 123.25 | 949,566 |
| 18 Feb 16 |
122.95804 -0.67 |
124.21 | 122.57 | 124.21 | 2,024,129 |
| 17 Feb 16 |
123.63204 +1.54 |
123.73 | 122.03 | 122.28 | 2,659,064 |
| 16 Feb 16 |
122.09147 +0.58 |
122.57 | 120.44 | 122.09 | 926,439 |
| 15 Feb 16 |
121.51374 +1.06 |
122.00 | 120.65 | 121.51 | 1,330,878 |
| 12 Feb 16 |
120.45459 +1.93 |
121.03 | 118.83 | 119.49 | 2,213,646 |
| 11 Feb 16 |
118.52885 -2.50 |
120.84 | 117.37 | 120.65 | 2,227,481 |
| 10 Feb 16 |
121.03231 +1.93 |
121.90 | 118.14 | 119.20 | 7,732,056 |
| 09 Feb 16 |
119.10658 +1.25 |
119.11 | 114.77 | 118.34 | 1,336,151 |
| 08 Feb 16 |
117.85485 -6.45 |
124.50 | 116.70 | 124.21 | 1,159,254 |
| 05 Feb 16 |
124.30606 -0.29 |
126.42 | 123.44 | 125.17 | 2,183,698 |
| 04 Feb 16 |
124.59491 +2.41 |
124.98 | 121.71 | 123.05 | 2,227,617 |
| 03 Feb 16 |
122.18775 -1.93 |
124.59 | 120.23 | 124.59 | 4,165,258 |
| 02 Feb 16 |
124.11348 -4.91 |
128.93 | 123.05 | 128.93 | 6,613,236 |
| 01 Feb 16 |
129.02411 -0.39 |
130.37 | 127.96 | 130.08 | 1,352,743 |
| 29 Jan 16 |
129.40924 -0.19 |
130.76 | 128.54 | 129.99 | 1,559,163 |
| 28 Jan 16 |
129.60182 +0.29 |
130.85 | 128.83 | 130.37 | 3,633,126 |
| 27 Jan 16 |
129.31297 -2.60 |
132.59 | 128.06 | 132.59 | 1,126,330 |
| 26 Jan 16 |
131.91270 +3.47 |
133.01 | 126.94 | 128.74 | 1,439,983 |
| 25 Jan 16 |
128.44638 -0.58 |
130.47 | 128.16 | 130.18 | 1,024,603 |
| 22 Jan 16 |
129.02411 +2.89 |
130.18 | 125.37 | 125.37 | 1,263,732 |
| 21 Jan 16 |
126.13551 +1.83 |
127.10 | 123.34 | 123.34 | 2,542,160 |
| 20 Jan 16 |
124.30606 -1.64 |
125.08 | 123.25 | 123.34 | 4,178,183 |
| 19 Jan 16 |
125.94293 -2.21 |
127.77 | 124.50 | 127.10 | 4,751,189 |
| 18 Jan 16 |
128.15753 -2.98 |
131.43 | 128.06 | 130.47 | 2,957,350 |
| 15 Jan 16 |
131.14241 -0.29 |
132.39 | 129.51 | 132.39 | 8,444,249 |
| 14 Jan 16 |
131.43127 -5.78 |
138.65 | 131.24 | 138.65 | 9,996,931 |
| 13 Jan 16 |
137.20847 +1.44 |
137.69 | 132.78 | 132.78 | 1,815,403 |
| 12 Jan 16 |
135.76418 +0.19 |
137.69 | 135.38 | 136.73 | 685,019 |
| 11 Jan 16 |
135.57159 -0.96 |
138.36 | 134.32 | 138.36 | 1,368,951 |
| 08 Jan 16 |
136.53447 +1.44 |
137.50 | 132.11 | 132.11 | 835,124 |
| 07 Jan 16 |
135.09016 -0.39 |
135.28 | 131.72 | 132.97 | 982,238 |
| 06 Jan 16 |
135.47531 +0.19 |
136.15 | 133.07 | 135.96 | 908,910 |
| 05 Jan 16 |
135.28273 -0.87 |
138.46 | 134.61 | 138.46 | 2,053,451 |
| 04 Jan 16 |
136.14931 -2.12 |
138.36 | 135.67 | 138.36 | 950,734 |
| 31 Dec 15 |
138.26762 -2.12 |
140.77 | 136.82 | 140.77 | 356,047 |
| 30 Dec 15 |
140.38593 -1.83 |
142.50 | 138.17 | 142.50 | 513,645 |
| 29 Dec 15 |
142.21538 +3.18 |
142.79 | 138.65 | 140.19 | 623,985 |
| 24 Dec 15 |
139.03790 +0.39 |
139.71 | 136.15 | 139.71 | 251,526 |
| 23 Dec 15 |
138.65277 -0.19 |
141.45 | 137.74 | 140.29 | 649,127 |
| 22 Dec 15 |
138.84534 -0.39 |
140.87 | 138.17 | 139.62 | 639,021 |
| 21 Dec 15 |
139.23050 +0.39 |
140.67 | 137.59 | 139.23 | 471,399 |
| 18 Dec 15 |
138.84534 +0.87 |
140.19 | 135.74 | 137.79 | 1,376,383 |
| 17 Dec 15 |
137.97876 +1.35 |
138.65 | 136.25 | 138.65 | 872,229 |
| 16 Dec 15 |
136.63074 +1.73 |
137.02 | 134.32 | 135.67 | 1,099,095 |
| 15 Dec 15 |
134.89760 +4.43 |
135.96 | 132.90 | 133.93 | 3,194,174 |
| 14 Dec 15 |
130.46840 -1.16 |
132.30 | 129.70 | 129.89 | 1,360,540 |
| 11 Dec 15 |
131.62384 +1.64 |
132.68 | 129.70 | 129.70 | 1,106,940 |
| 10 Dec 15 |
129.98697 -1.83 |
133.45 | 129.79 | 132.59 | 1,005,506 |
| 09 Dec 15 |
131.81641 +6.16 |
132.88 | 125.75 | 126.52 | 1,726,991 |
| 08 Dec 15 |
125.65407 -1.16 |
128.64 | 124.61 | 128.64 | 2,639,711 |
| 07 Dec 15 |
126.80951 -2.79 |
131.72 | 126.81 | 131.72 | 637,879 |
| 04 Dec 15 |
129.60182 -1.73 |
132.01 | 129.60 | 131.91 | 795,074 |
| 03 Dec 15 |
131.33498 -2.02 |
134.22 | 131.33 | 134.22 | 950,619 |
| 02 Dec 15 |
133.35701 -0.48 |
134.51 | 132.88 | 134.51 | 406,729 |
| 01 Dec 15 |
133.83844 -0.67 |
136.15 | 133.84 | 134.51 | 3,074,680 |
| 30 Nov 15 |
134.51244 +3.47 |
137.40 | 130.18 | 132.97 | 1,457,147 |
| 27 Nov 15 |
131.04613 +2.02 |
133.55 | 127.77 | 127.77 | 2,256,257 |
| 26 Nov 15 |
129.02411 +5.49 |
129.99 | 123.63 | 124.79 | 1,406,351 |
| 25 Nov 15 |
123.53577 +2.60 |
124.88 | 119.68 | 120.74 | 1,150,606 |
| 24 Nov 15 |
120.93603 -0.29 |
123.15 | 119.40 | 123.15 | 4,717,737 |
| 23 Nov 15 |
121.22488 -1.73 |
123.82 | 121.22 | 123.82 | 556,690 |
| 20 Nov 15 |
122.95804 +0.39 |
124.11 | 122.28 | 124.11 | 633,342 |
| 19 Nov 15 |
122.57290 +0.10 |
125.08 | 122.28 | 123.82 | 939,607 |
| 18 Nov 15 |
122.47661 +0.58 |
124.02 | 120.65 | 121.80 | 1,044,280 |
| 17 Nov 15 |
121.89889 +0.67 |
124.40 | 119.40 | 120.36 | 1,857,024 |
| 16 Nov 15 |
121.22488 +5.68 |
124.21 | 117.47 | 117.47 | 2,952,303 |
| 13 Nov 15 |
115.54398 +0.96 |
117.08 | 113.09 | 113.33 | 994,285 |
| 12 Nov 15 |
114.58111 -3.56 |
119.01 | 112.66 | 117.57 | 1,722,617 |
| 11 Nov 15 |
118.14371 -3.66 |
121.42 | 117.08 | 120.55 | 1,206,073 |
| 10 Nov 15 |
121.80260 -1.35 |
124.21 | 120.45 | 124.21 | 899,535 |
| 09 Nov 15 |
123.15062 -0.96 |
126.04 | 122.86 | 124.31 | 1,088,078 |
| 06 Nov 15 |
124.11348 +0.67 |
124.98 | 122.09 | 123.44 | 753,649 |
| 05 Nov 15 |
123.43948 -1.93 |
126.42 | 122.48 | 126.42 | 836,002 |
| 04 Nov 15 |
125.36521 -2.89 |
127.68 | 124.31 | 127.00 | 2,017,203 |
| 03 Nov 15 |
128.25381 +2.12 |
128.25 | 125.17 | 127.87 | 2,156,356 |
| 02 Nov 15 |
126.13551 -2.41 |
129.35 | 124.59 | 126.42 | 1,167,042 |
| 30 Oct 15 |
128.54266 +6.74 |
128.54 | 121.87 | 122.28 | 4,741,970 |
| 29 Oct 15 |
121.80260 -1.93 |
124.21 | 120.55 | 123.92 | 4,452,197 |
| 28 Oct 15 |
123.72834 -4.04 |
128.25 | 122.48 | 127.48 | 3,489,559 |
| 27 Oct 15 |
127.77238 -4.24 |
131.05 | 127.19 | 129.79 | 3,455,549 |
| 26 Oct 15 |
132.00900 -0.48 |
132.49 | 128.83 | 132.49 | 2,518,809 |
| 23 Oct 15 |
132.49043 -3.76 |
135.57 | 130.37 | 135.57 | 8,667,116 |
| 22 Oct 15 |
136.24561 -35.63 |
154.06 | 128.64 | 140.58 | 16,568,132 |
| 21 Oct 15 |
171.87166 +3.08 |
172.26 | 169.18 | 170.33 | 1,126,008 |
| 20 Oct 15 |
168.79050 +0.10 |
170.52 | 168.50 | 169.37 | 1,606,552 |
| 19 Oct 15 |
168.69420 +0.19 |
169.27 | 166.77 | 168.60 | 986,749 |
| 16 Oct 15 |
168.50163 -0.67 |
170.04 | 167.44 | 170.04 | 550,881 |
| 15 Oct 15 |
169.17563 +2.79 |
169.95 | 165.80 | 166.00 | 1,095,953 |
| 14 Oct 15 |
166.38333 -0.39 |
166.86 | 164.94 | 164.94 | 1,699,331 |
| 13 Oct 15 |
166.76846 -0.77 |
168.21 | 165.13 | 168.12 | 1,229,889 |
| 12 Oct 15 |
167.53876 +1.93 |
167.58 | 164.46 | 165.90 | 517,333 |
| 09 Oct 15 |
165.61302 +0.67 |
167.44 | 163.69 | 166.58 | 1,183,302 |
| 08 Oct 15 |
164.93903 -4.62 |
169.18 | 162.92 | 168.50 | 1,101,984 |
| 07 Oct 15 |
169.56079 -2.79 |
172.83 | 168.50 | 172.83 | 1,388,827 |
| 06 Oct 15 |
172.35309 +1.35 |
173.60 | 169.10 | 170.43 | 428,946 |
| 05 Oct 15 |
171.00508 +3.66 |
172.64 | 169.18 | 169.18 | 479,248 |
| 02 Oct 15 |
167.34619 -0.19 |
168.98 | 165.23 | 168.79 | 429,780 |
| 01 Oct 15 |
167.53876 +0.39 |
170.33 | 166.67 | 168.31 | 694,180 |
| 30 Sep 15 |
167.15363 +3.47 |
167.54 | 165.71 | 165.81 | 608,131 |
| 29 Sep 15 |
163.68730 -3.85 |
166.38 | 163.69 | 166.29 | 765,876 |
| 28 Sep 15 |
167.53876 -1.35 |
169.46 | 166.38 | 169.46 | 667,778 |
| 25 Sep 15 |
168.88676 +3.95 |
170.14 | 167.54 | 167.54 | 563,199 |
| 24 Sep 15 |
164.93903 -3.95 |
170.33 | 164.94 | 168.89 | 1,030,016 |
| 23 Sep 15 |
168.88676 +2.21 |
170.62 | 166.86 | 166.96 | 664,853 |
| 22 Sep 15 |
166.67218 -7.13 |
174.57 | 166.67 | 173.32 | 1,199,872 |
| 21 Sep 15 |
173.79739 -0.96 |
176.40 | 173.32 | 175.92 | 637,168 |
| 18 Sep 15 |
174.76025 -2.41 |
176.11 | 174.66 | 176.01 | 728,753 |
| 17 Sep 15 |
177.16742 -0.29 |
179.38 | 176.69 | 177.84 | 481,435 |
| 16 Sep 15 |
177.45628 +0.87 |
178.52 | 175.92 | 178.03 | 308,559 |
| 15 Sep 15 |
176.58971 +0.00 |
177.65 | 174.57 | 176.49 | 578,952 |
| 14 Sep 15 |
176.58971 -0.77 |
179.09 | 176.59 | 178.90 | 530,440 |
| 11 Sep 15 |
177.36000 -1.25 |
180.06 | 177.36 | 178.03 | 667,817 |
| 10 Sep 15 |
178.61172 -2.21 |
182.17 | 177.65 | 179.29 | 580,644 |
| 09 Sep 15 |
180.82632 +1.25 |
183.33 | 179.57 | 183.23 | 949,465 |
| 08 Sep 15 |
179.57458 +2.21 |
181.50 | 178.80 | 178.80 | 369,013 |
| 07 Sep 15 |
177.36000 -1.25 |
180.63 | 176.78 | 180.25 | 545,652 |
| 04 Sep 15 |
178.61172 -4.04 |
181.12 | 178.13 | 180.15 | 611,013 |
| 03 Sep 15 |
182.65576 +1.83 |
184.77 | 181.40 | 181.98 | 1,124,431 |
| 02 Sep 15 |
180.82632 +1.16 |
181.98 | 177.26 | 179.77 | 1,008,700 |
| 01 Sep 15 |
179.67088 -1.16 |
180.15 | 176.30 | 178.23 | 1,726,550 |
| 28 Aug 15 |
180.82632 +0.10 |
181.40 | 178.42 | 180.44 | 1,064,101 |
| 27 Aug 15 |
180.73003 +4.72 |
181.89 | 178.16 | 179.00 | 1,368,508 |
| 26 Aug 15 |
176.01199 -1.83 |
178.80 | 174.18 | 175.63 | 1,089,810 |
| 25 Aug 15 |
177.84143 +5.39 |
179.96 | 172.06 | 174.76 | 1,463,649 |
| 24 Aug 15 |
172.44939 -7.13 |
179.19 | 169.46 | 178.42 | 1,879,256 |
| 21 Aug 15 |
179.57458 +0.67 |
185.54 | 178.80 | 178.90 | 2,911,892 |
| 20 Aug 15 |
178.90059 -2.41 |
181.89 | 178.42 | 180.73 | 1,235,725 |
| 19 Aug 15 |
181.30775 -3.66 |
184.97 | 181.31 | 184.29 | 2,588,222 |
| 18 Aug 15 |
184.96664 -0.67 |
186.51 | 184.29 | 185.45 | 984,357 |
| 17 Aug 15 |
185.64066 -1.06 |
187.86 | 185.26 | 186.80 | 6,638,026 |
| 14 Aug 15 |
186.69980 -0.10 |
187.95 | 185.93 | 186.51 | 1,538,107 |
| 13 Aug 15 |
186.79610 -1.44 |
190.74 | 186.03 | 190.45 | 2,104,991 |
| 12 Aug 15 |
188.24039 -2.89 |
190.65 | 186.51 | 190.65 | 4,088,537 |
| 11 Aug 15 |
191.12898 -2.70 |
193.79 | 180.70 | 184.87 | 3,384,935 |
| 10 Aug 15 |
193.82501 -1.54 |
199.41 | 192.48 | 199.41 | 1,408,913 |
| 07 Aug 15 |
195.36560 -0.87 |
196.33 | 194.64 | 196.33 | 462,590 |
| 06 Aug 15 |
196.23218 -0.48 |
197.10 | 194.31 | 196.62 | 1,133,587 |
| 05 Aug 15 |
196.71362 -1.83 |
198.63 | 194.02 | 197.29 | 1,646,255 |
| 04 Aug 15 |
198.54306 -3.18 |
202.01 | 197.10 | 202.01 | 1,243,795 |
| 03 Aug 15 |
201.72052 +0.39 |
201.91 | 199.79 | 201.34 | 551,928 |
| 31 Jul 15 |
201.33537 +3.66 |
202.01 | 196.81 | 199.12 | 1,305,181 |
| 30 Jul 15 |
197.67648 -0.77 |
200.18 | 197.00 | 198.06 | 986,160 |
| 29 Jul 15 |
198.44678 +3.47 |
198.83 | 194.88 | 196.14 | 1,019,643 |
| 28 Jul 15 |
194.98045 +0.77 |
197.68 | 194.40 | 194.50 | 1,562,775 |
| 27 Jul 15 |
194.21016 -1.73 |
197.48 | 193.15 | 194.50 | 1,215,246 |
| 24 Jul 15 |
195.94333 -0.87 |
197.87 | 194.79 | 195.75 | 999,320 |
| 23 Jul 15 |
196.80989 +0.96 |
197.25 | 194.98 | 196.71 | 963,530 |
| 22 Jul 15 |
195.84703 -0.77 |
196.81 | 194.50 | 194.50 | 494,174 |
| 21 Jul 15 |
196.61732 -2.50 |
200.28 | 194.98 | 197.87 | 638,020 |
| 20 Jul 15 |
199.12079 -1.35 |
200.57 | 198.06 | 199.51 | 1,075,739 |
| 17 Jul 15 |
200.46880 +1.54 |
200.66 | 198.74 | 198.93 | 884,598 |
| 16 Jul 15 |
198.92821 +4.33 |
200.08 | 194.60 | 194.60 | 1,447,427 |
| 15 Jul 15 |
194.59532 -1.35 |
196.14 | 191.80 | 193.63 | 1,489,037 |
| 14 Jul 15 |
195.94333 +0.58 |
197.29 | 194.21 | 195.46 | 939,124 |
| 13 Jul 15 |
195.36560 +7.03 |
195.37 | 187.86 | 189.68 | 2,461,858 |
| 10 Jul 15 |
188.33669 +2.98 |
188.34 | 185.83 | 186.80 | 1,623,854 |
| 09 Jul 15 |
185.35179 +1.64 |
185.53 | 183.04 | 183.04 | 1,124,459 |
| 08 Jul 15 |
183.71492 +0.77 |
186.12 | 183.04 | 184.49 | 1,149,040 |
| 07 Jul 15 |
182.94463 -5.97 |
189.88 | 182.66 | 189.88 | 1,466,149 |
| 06 Jul 15 |
188.91440 -1.64 |
189.40 | 187.37 | 188.14 | 596,068 |
| 03 Jul 15 |
190.55127 -0.29 |
191.61 | 189.88 | 189.97 | 691,412 |
| 02 Jul 15 |
190.84013 -1.16 |
191.61 | 190.07 | 190.74 | 586,051 |
| 01 Jul 15 |
191.99556 -1.06 |
194.50 | 191.42 | 193.34 | 1,027,548 |
| 30 Jun 15 |
193.05472 +3.37 |
194.79 | 187.18 | 189.30 | 1,845,891 |
| 29 Jun 15 |
189.68469 -5.78 |
194.69 | 189.30 | 194.60 | 1,241,253 |
| 26 Jun 15 |
195.46188 -2.70 |
198.06 | 195.08 | 198.06 | 1,313,259 |
| 25 Jun 15 |
198.15791 -2.02 |
200.57 | 197.97 | 199.22 | 1,239,705 |
| 24 Jun 15 |
200.17993 -0.67 |
202.11 | 198.45 | 200.37 | 1,270,574 |
| 23 Jun 15 |
200.85394 +3.27 |
201.24 | 198.45 | 199.12 | 740,126 |
| 22 Jun 15 |
197.58018 +6.26 |
198.45 | 193.25 | 193.54 | 2,116,349 |
| 19 Jun 15 |
191.32156 +1.44 |
192.77 | 190.26 | 190.84 | 1,215,231 |
| 18 Jun 15 |
189.87726 +0.29 |
189.97 | 187.08 | 189.49 | 676,241 |
| 17 Jun 15 |
189.58839 +0.96 |
190.55 | 187.08 | 189.97 | 593,652 |
| 16 Jun 15 |
188.62553 +0.39 |
189.68 | 186.22 | 189.20 | 605,655 |
| 15 Jun 15 |
188.24039 -3.37 |
190.55 | 188.05 | 190.17 | 823,253 |
| 12 Jun 15 |
191.61043 -3.95 |
195.65 | 189.88 | 195.56 | 1,635,540 |
| 11 Jun 15 |
195.55818 +0.77 |
198.54 | 194.31 | 194.98 | 941,766 |
| 10 Jun 15 |
194.78789 +4.62 |
194.79 | 189.01 | 190.55 | 1,042,476 |
| 09 Jun 15 |
190.16612 -0.48 |
191.61 | 188.72 | 189.30 | 666,219 |
| 08 Jun 15 |
190.64755 -0.96 |
191.42 | 189.40 | 191.03 | 542,148 |
| 05 Jun 15 |
191.61043 -2.31 |
194.02 | 190.45 | 194.02 | 610,056 |
| 04 Jun 15 |
193.92130 -2.98 |
196.14 | 192.77 | 195.85 | 1,004,484 |
| 03 Jun 15 |
196.90619 +1.93 |
199.22 | 194.50 | 194.69 | 1,043,314 |
| 02 Jun 15 |
194.98045 +0.77 |
196.62 | 193.92 | 194.98 | 1,945,122 |
| 01 Jun 15 |
194.21016 +1.06 |
195.17 | 192.96 | 194.50 | 979,977 |
| 29 May 15 |
193.15102 -1.93 |
194.98 | 192.67 | 194.88 | 1,248,977 |
| 28 May 15 |
195.07675 +0.87 |
195.08 | 193.73 | 194.88 | 892,206 |
| 27 May 15 |
194.21016 +2.70 |
194.40 | 191.61 | 191.61 | 4,214,232 |
| 26 May 15 |
191.51413 -3.37 |
196.14 | 190.65 | 196.14 | 1,614,874 |
| 22 May 15 |
194.88416 +2.21 |
195.75 | 191.61 | 193.34 | 967,997 |
| 21 May 15 |
192.66959 -0.29 |
194.21 | 191.71 | 192.19 | 1,831,578 |
| 20 May 15 |
192.95844 -2.50 |
195.56 | 192.57 | 195.56 | 1,361,913 |
| 19 May 15 |
195.46188 +0.58 |
198.64 | 194.88 | 195.56 | 1,384,850 |
| 18 May 15 |
194.88416 -2.02 |
197.29 | 192.00 | 193.92 | 1,456,307 |
| 15 May 15 |
196.90619 -0.77 |
199.26 | 196.04 | 198.93 | 2,200,723 |
| 14 May 15 |
197.67648 -5.68 |
200.28 | 194.79 | 200.28 | 3,590,976 |
| 13 May 15 |
203.35739 +6.45 |
204.32 | 197.00 | 198.16 | 2,047,777 |
| 12 May 15 |
196.90619 -1.73 |
198.54 | 195.46 | 196.81 | 1,311,676 |
| 11 May 15 |
198.63934 +4.81 |
199.70 | 194.11 | 195.75 | 1,442,981 |
| 08 May 15 |
193.82501 +2.21 |
197.97 | 190.74 | 194.11 | 3,290,874 |
| 07 May 15 |
191.61043 +4.53 |
194.40 | 183.04 | 185.93 | 1,958,788 |
| 06 May 15 |
187.08495 -1.64 |
189.68 | 185.83 | 189.11 | 1,174,844 |
| 05 May 15 |
188.72182 +1.83 |
189.59 | 183.62 | 183.62 | 2,795,431 |
| 01 May 15 |
186.89238 +0.00 |
189.68 | 180.54 | 187.76 | 790,638 |
| 30 Apr 15 |
186.89238 -0.48 |
187.28 | 182.94 | 186.31 | 2,032,515 |
| 29 Apr 15 |
187.37381 -3.76 |
192.86 | 186.70 | 192.86 | 1,354,907 |
| 28 Apr 15 |
191.12898 -4.24 |
195.17 | 190.36 | 194.50 | 867,210 |
| 27 Apr 15 |
195.36560 +2.50 |
196.14 | 192.67 | 194.50 | 1,073,479 |
| 24 Apr 15 |
192.86215 -0.96 |
194.98 | 191.42 | 194.98 | 2,741,818 |
| 23 Apr 15 |
193.82501 -3.37 |
199.22 | 193.34 | 198.74 | 1,973,152 |
| 22 Apr 15 |
197.19505 -0.10 |
199.79 | 196.04 | 198.93 | 487,210 |
| 21 Apr 15 |
197.29132 +2.50 |
199.31 | 194.92 | 196.42 | 1,079,630 |
| 20 Apr 15 |
194.78789 -1.16 |
197.20 | 193.44 | 197.20 | 721,941 |
| 17 Apr 15 |
195.94333 -0.10 |
197.87 | 193.25 | 194.88 | 1,994,291 |
| 16 Apr 15 |
196.03961 -1.35 |
199.02 | 194.98 | 199.02 | 1,095,292 |
| 15 Apr 15 |
197.38762 +0.10 |
198.93 | 196.42 | 198.93 | 1,367,042 |
| 14 Apr 15 |
197.29132 -1.35 |
200.28 | 197.00 | 199.89 | 806,434 |
| 13 Apr 15 |
198.63934 -0.58 |
200.99 | 198.06 | 200.28 | 726,102 |
| 10 Apr 15 |
199.21706 -2.21 |
202.20 | 198.93 | 201.24 | 1,477,816 |
| 09 Apr 15 |
201.43166 +1.44 |
202.11 | 199.31 | 202.11 | 572,811 |
| 08 Apr 15 |
199.98735 -0.19 |
201.14 | 198.16 | 199.02 | 556,430 |
| 07 Apr 15 |
200.17993 +1.83 |
202.11 | 198.35 | 198.35 | 889,011 |
| 02 Apr 15 |
198.35049 +1.93 |
199.02 | 194.31 | 196.62 | 1,279,851 |
| 01 Apr 15 |
196.42476 +0.96 |
199.31 | 194.77 | 196.04 | 1,325,253 |
| 31 Mar 15 |
195.46188 +5.39 |
198.54 | 190.26 | 191.13 | 2,174,945 |
| 30 Mar 15 |
190.06982 +2.02 |
191.61 | 188.14 | 189.20 | 1,936,511 |
| 27 Mar 15 |
188.04782 -2.98 |
192.67 | 187.08 | 192.19 | 2,223,025 |
| 26 Mar 15 |
191.03270 -5.58 |
195.65 | 188.24 | 195.65 | 994,118 |
| 25 Mar 15 |
196.61732 +2.02 |
201.14 | 193.15 | 193.15 | 1,909,333 |
| 24 Mar 15 |
194.59532 -1.35 |
198.06 | 193.34 | 195.46 | 1,163,329 |
| 23 Mar 15 |
195.94333 +2.98 |
197.39 | 193.05 | 193.92 | 1,955,139 |
| 20 Mar 15 |
192.95844 +0.87 |
193.63 | 191.51 | 192.57 | 3,028,525 |
| 19 Mar 15 |
192.09186 +3.95 |
192.19 | 187.71 | 189.20 | 2,131,346 |
| 18 Mar 15 |
188.14410 +2.89 |
189.49 | 184.20 | 184.20 | 1,338,865 |
| 17 Mar 15 |
185.25549 -1.44 |
189.20 | 182.27 | 187.57 | 972,297 |
| 16 Mar 15 |
186.69980 +5.30 |
187.08 | 181.98 | 182.75 | 1,101,951 |
| 13 Mar 15 |
181.40404 -5.87 |
187.28 | 179.48 | 187.28 | 1,989,278 |
| 12 Mar 15 |
187.27753 +2.89 |
187.28 | 182.27 | 183.91 | 2,340,331 |
| 11 Mar 15 |
184.38893 -0.67 |
185.83 | 181.98 | 185.06 | 1,569,298 |
| 10 Mar 15 |
185.06293 -3.85 |
189.40 | 184.20 | 187.57 | 1,063,962 |
| 09 Mar 15 |
188.91440 -2.60 |
190.65 | 187.76 | 190.65 | 1,574,924 |
| 06 Mar 15 |
191.51413 +0.87 |
192.38 | 189.57 | 191.71 | 2,743,585 |
| 05 Mar 15 |
190.64755 +2.31 |
191.13 | 187.76 | 189.01 | 1,560,130 |
| 04 Mar 15 |
188.33669 +0.58 |
189.20 | 186.31 | 188.91 | 1,342,150 |
| 03 Mar 15 |
187.75896 -3.08 |
190.74 | 187.28 | 190.17 | 1,039,353 |
| 02 Mar 15 |
190.84013 +0.19 |
192.48 | 190.26 | 191.23 | 1,020,293 |
| 27 Feb 15 |
190.64755 +0.00 |
191.23 | 189.40 | 191.13 | 844,725 |
| 26 Feb 15 |
190.64755 +0.29 |
191.13 | 188.72 | 191.13 | 1,237,700 |
| 25 Feb 15 |
190.35869 +0.48 |
190.36 | 187.28 | 187.28 | 608,096 |
| 24 Feb 15 |
189.87726 -0.10 |
190.65 | 187.76 | 190.65 | 905,519 |
| 23 Feb 15 |
189.97356 +1.44 |
190.45 | 187.86 | 188.34 | 873,223 |
| 20 Feb 15 |
188.52925 +1.16 |
188.53 | 186.03 | 186.03 | 736,094 |
| 19 Feb 15 |
187.37381 +2.31 |
187.47 | 183.33 | 184.49 | 1,288,512 |
| 18 Feb 15 |
185.06293 +2.50 |
186.31 | 182.66 | 182.66 | 1,240,141 |
| 17 Feb 15 |
182.55948 +0.10 |
183.04 | 180.34 | 182.94 | 661,499 |
| 16 Feb 15 |
182.46320 +0.67 |
183.91 | 181.31 | 182.94 | 543,685 |
| 13 Feb 15 |
181.78918 +0.77 |
184.20 | 181.12 | 181.21 | 1,005,520 |
| 12 Feb 15 |
181.01889 -1.83 |
183.43 | 179.09 | 183.43 | 1,975,909 |
| 11 Feb 15 |
182.84833 -0.10 |
183.81 | 181.79 | 183.81 | 620,405 |
| 10 Feb 15 |
182.94463 +1.16 |
184.00 | 180.34 | 181.50 | 722,659 |
| 09 Feb 15 |
181.78918 -0.48 |
182.66 | 179.67 | 181.98 | 681,471 |
| 06 Feb 15 |
182.27061 -1.73 |
183.91 | 180.83 | 183.14 | 711,330 |
| 05 Feb 15 |
184.00378 +2.98 |
184.20 | 179.09 | 179.09 | 3,221,231 |
| 04 Feb 15 |
181.01889 -0.96 |
181.98 | 180.25 | 180.83 | 1,918,105 |
| 03 Feb 15 |
181.98175 +2.70 |
182.85 | 178.32 | 178.32 | 1,895,495 |
| 02 Feb 15 |
179.28574 +1.64 |
179.29 | 177.26 | 177.26 | 2,610,774 |
| 30 Jan 15 |
177.64886 -1.25 |
179.77 | 177.65 | 179.00 | 3,253,857 |
| 29 Jan 15 |
178.90059 +1.83 |
179.09 | 174.86 | 174.86 | 3,347,867 |
| 28 Jan 15 |
177.07114 +1.83 |
177.26 | 175.05 | 175.43 | 1,406,934 |
| 27 Jan 15 |
175.24170 -0.77 |
176.69 | 174.13 | 175.05 | 1,941,584 |
| 26 Jan 15 |
176.01199 +0.67 |
176.59 | 172.93 | 175.53 | 793,021 |
| 23 Jan 15 |
175.33798 +1.64 |
175.82 | 173.06 | 174.95 | 656,771 |
| 22 Jan 15 |
173.70110 +1.44 |
174.38 | 171.58 | 173.03 | 1,169,247 |
| 21 Jan 15 |
172.25681 +4.33 |
172.35 | 166.96 | 168.12 | 2,378,124 |
| 20 Jan 15 |
167.92390 +1.06 |
168.79 | 166.58 | 166.58 | 1,696,978 |
| 19 Jan 15 |
166.86476 +6.84 |
166.96 | 159.35 | 159.35 | 2,135,334 |
| 16 Jan 15 |
160.02840 -0.39 |
160.80 | 158.58 | 158.58 | 1,450,813 |
| 15 Jan 15 |
160.41356 +1.25 |
160.61 | 156.85 | 159.35 | 976,975 |
| 14 Jan 15 |
159.16182 -3.08 |
162.92 | 157.72 | 159.55 | 1,911,524 |
| 13 Jan 15 |
162.24300 +5.97 |
164.55 | 155.02 | 161.09 | 7,878,759 |
| 12 Jan 15 |
156.27322 -0.67 |
157.91 | 155.12 | 156.37 | 947,484 |
| 09 Jan 15 |
156.94724 -0.77 |
158.30 | 155.98 | 158.20 | 1,435,501 |
| 08 Jan 15 |
157.71753 +2.89 |
158.30 | 154.06 | 155.50 | 1,874,456 |
| 07 Jan 15 |
154.82893 +0.10 |
156.75 | 154.06 | 154.64 | 6,903,190 |
| 06 Jan 15 |
154.73264 -4.24 |
160.51 | 154.35 | 160.51 | 1,971,093 |
| 05 Jan 15 |
158.96925 -5.49 |
165.81 | 158.78 | 162.72 | 886,098 |
| 02 Jan 15 |
164.45760 -3.37 |
169.37 | 162.72 | 169.37 | 690,613 |
| 31 Dec 14 |
167.82762 +3.85 |
169.03 | 163.69 | 163.69 | 499,538 |
| 30 Dec 14 |
163.97617 -1.06 |
165.90 | 163.59 | 164.94 | 367,396 |
| 29 Dec 14 |
165.03531 +1.25 |
165.71 | 163.40 | 163.40 | 406,676 |
| 24 Dec 14 |
163.78358 -1.16 |
165.13 | 160.80 | 160.80 | 274,917 |
| 23 Dec 14 |
164.93903 +5.30 |
164.94 | 158.87 | 159.74 | 770,239 |
| 22 Dec 14 |
159.64326 -1.73 |
161.86 | 157.91 | 160.89 | 885,841 |
| 19 Dec 14 |
161.37642 +2.02 |
161.76 | 157.81 | 160.03 | 1,760,538 |
| 18 Dec 14 |
159.35440 +1.16 |
159.93 | 155.98 | 155.98 | 1,070,324 |
| 17 Dec 14 |
158.19896 -1.25 |
159.35 | 156.66 | 159.26 | 1,099,711 |
| 16 Dec 14 |
159.45068 +5.30 |
159.74 | 153.77 | 156.47 | 1,969,798 |
| 15 Dec 14 |
154.15492 +0.10 |
157.33 | 152.33 | 152.33 | 1,485,894 |
| 12 Dec 14 |
154.05862 -1.83 |
155.50 | 152.44 | 155.02 | 1,326,929 |
| 11 Dec 14 |
155.88808 -0.96 |
158.01 | 152.71 | 158.01 | 1,345,064 |
| 10 Dec 14 |
156.85094 -0.77 |
160.22 | 156.66 | 159.35 | 705,626 |
| 09 Dec 14 |
157.62123 -4.91 |
162.44 | 157.43 | 162.44 | 1,273,248 |
| 08 Dec 14 |
162.53186 +0.19 |
164.75 | 162.24 | 163.11 | 1,315,367 |
| 05 Dec 14 |
162.33929 +3.76 |
163.88 | 157.72 | 157.91 | 1,432,877 |
| 04 Dec 14 |
158.58411 +4.53 |
159.93 | 153.29 | 153.29 | 5,417,699 |
| 03 Dec 14 |
154.05862 -0.96 |
155.50 | 153.58 | 155.02 | 1,032,658 |
| 02 Dec 14 |
155.02150 +0.67 |
156.08 | 154.06 | 156.08 | 1,013,333 |
| 01 Dec 14 |
154.34749 -2.60 |
155.98 | 153.10 | 154.54 | 858,743 |
| 28 Nov 14 |
156.94724 -0.29 |
158.27 | 154.64 | 157.91 | 1,348,992 |
| 27 Nov 14 |
157.23610 +0.00 |
157.91 | 155.21 | 157.91 | 1,439,903 |
| 26 Nov 14 |
157.23610 +2.98 |
157.81 | 152.52 | 155.12 | 1,882,100 |
| 25 Nov 14 |
154.25121 +1.06 |
156.37 | 153.10 | 153.77 | 1,827,458 |
| 24 Nov 14 |
153.19206 +2.60 |
153.96 | 149.44 | 151.75 | 1,882,988 |
| 21 Nov 14 |
150.59230 +0.96 |
151.84 | 149.63 | 151.46 | 1,035,281 |
| 20 Nov 14 |
149.62944 +0.19 |
152.33 | 148.76 | 148.76 | 2,095,442 |
| 19 Nov 14 |
149.43687 +5.68 |
149.53 | 143.08 | 145.10 | 3,043,556 |
| 18 Nov 14 |
143.75597 +0.96 |
144.82 | 142.89 | 142.89 | 1,687,315 |
| 17 Nov 14 |
142.79309 -0.48 |
145.30 | 141.83 | 141.83 | 1,606,994 |
| 14 Nov 14 |
143.27454 +2.02 |
144.51 | 141.45 | 142.89 | 2,253,565 |
| 13 Nov 14 |
141.25250 -1.16 |
144.91 | 140.58 | 142.99 | 2,774,628 |
| 12 Nov 14 |
142.40794 -9.24 |
149.15 | 140.00 | 149.15 | 7,202,880 |
| 11 Nov 14 |
151.65146 +3.76 |
152.33 | 146.74 | 146.74 | 3,871,238 |
| 10 Nov 14 |
147.89629 +2.02 |
148.38 | 145.10 | 145.78 | 1,988,175 |
| 07 Nov 14 |
145.87427 +0.96 |
146.36 | 144.33 | 145.10 | 1,886,663 |
| 06 Nov 14 |
144.91139 -0.19 |
145.78 | 142.41 | 145.78 | 1,585,139 |
| 05 Nov 14 |
145.10397 +4.81 |
146.16 | 140.29 | 141.73 | 1,570,255 |
| 04 Nov 14 |
140.28964 -0.19 |
142.50 | 139.33 | 141.16 | 832,145 |
| 03 Nov 14 |
140.48221 -0.48 |
142.31 | 140.00 | 140.58 | 2,228,681 |
| 31 Oct 14 |
140.96364 +1.54 |
142.22 | 139.62 | 140.58 | 1,407,464 |
| 30 Oct 14 |
139.42307 -2.79 |
144.33 | 138.08 | 144.04 | 4,859,070 |
| 29 Oct 14 |
142.21538 -0.67 |
144.75 | 140.67 | 140.67 | 1,166,097 |
| 28 Oct 14 |
142.88937 -1.83 |
145.78 | 141.54 | 144.72 | 782,423 |
| 27 Oct 14 |
144.71883 +0.10 |
145.78 | 143.47 | 145.20 | 1,556,363 |
| 24 Oct 14 |
144.62254 -0.58 |
145.30 | 142.89 | 145.10 | 1,443,440 |
| 23 Oct 14 |
145.20026 -4.53 |
150.01 | 144.33 | 150.01 | 1,586,106 |
| 22 Oct 14 |
149.72574 -0.48 |
152.81 | 149.63 | 151.65 | 1,989,921 |
| 21 Oct 14 |
150.20717 +3.85 |
150.69 | 145.39 | 146.36 | 2,524,333 |
| 20 Oct 14 |
146.35570 -3.37 |
150.69 | 145.10 | 149.24 | 1,834,790 |
| 17 Oct 14 |
149.72574 +5.30 |
149.82 | 144.53 | 145.97 | 2,160,102 |
| 16 Oct 14 |
144.42996 +1.64 |
146.26 | 138.27 | 143.37 | 1,727,477 |
| 15 Oct 14 |
142.79309 -4.24 |
150.98 | 142.12 | 147.41 | 1,838,786 |
| 14 Oct 14 |
147.02971 +5.20 |
147.51 | 140.39 | 141.06 | 3,323,654 |
| 13 Oct 14 |
141.83023 -2.02 |
145.10 | 141.16 | 143.47 | 1,519,136 |
| 10 Oct 14 |
143.85223 -2.50 |
148.38 | 138.27 | 145.10 | 4,453,562 |
| 09 Oct 14 |
146.35570 -5.49 |
153.53 | 145.87 | 152.42 | 3,077,626 |
| 08 Oct 14 |
151.84404 -3.76 |
155.02 | 151.56 | 155.02 | 1,434,214 |
| 07 Oct 14 |
155.59923 -3.76 |
159.35 | 155.50 | 159.26 | 4,598,692 |
| 06 Oct 14 |
159.35440 -1.73 |
163.69 | 159.26 | 161.76 | 2,214,253 |
| 03 Oct 14 |
161.08755 +2.21 |
162.34 | 158.01 | 160.41 | 1,980,288 |
| 02 Oct 14 |
158.87297 +3.76 |
159.84 | 152.90 | 155.79 | 6,316,649 |
| 01 Oct 14 |
155.11778 -5.30 |
161.47 | 154.44 | 159.16 | 3,484,921 |
| 30 Sep 14 |
160.41356 -2.21 |
163.21 | 159.84 | 162.92 | 1,030,352 |
| 29 Sep 14 |
162.62814 -0.10 |
163.59 | 160.12 | 162.82 | 902,855 |
| 26 Sep 14 |
162.72443 -3.85 |
166.19 | 159.84 | 166.09 | 1,720,481 |
| 25 Sep 14 |
166.57590 -0.29 |
170.14 | 166.19 | 167.35 | 1,107,411 |
| 24 Sep 14 |
166.86476 -0.29 |
167.73 | 164.07 | 167.64 | 1,290,721 |
| 23 Sep 14 |
167.15363 -4.14 |
172.35 | 165.90 | 172.35 | 1,179,437 |
| 22 Sep 14 |
171.29393 -2.31 |
173.80 | 170.23 | 173.32 | 1,711,150 |
| 19 Sep 14 |
173.60483 +0.00 |
180.34 | 173.60 | 175.24 | 2,109,206 |
| 18 Sep 14 |
173.60483 +3.95 |
174.57 | 169.56 | 170.04 | 1,131,112 |
| 17 Sep 14 |
169.65706 +0.48 |
171.49 | 169.27 | 170.72 | 1,548,438 |
| 16 Sep 14 |
169.17563 -2.70 |
172.06 | 167.83 | 170.91 | 3,665,324 |
| 15 Sep 14 |
171.87166 +1.54 |
173.41 | 168.69 | 168.98 | 1,639,243 |
| 12 Sep 14 |
170.33107 +0.77 |
171.87 | 168.79 | 169.95 | 1,058,916 |
| 11 Sep 14 |
169.56079 -2.89 |
175.53 | 168.41 | 174.38 | 2,178,810 |
| 10 Sep 14 |
172.44939 -7.41 |
179.45 | 172.45 | 179.00 | 1,689,370 |
| 09 Sep 14 |
179.86345 +1.64 |
180.54 | 176.11 | 177.36 | 729,372 |
| 08 Sep 14 |
178.22658 -1.64 |
180.15 | 176.30 | 180.15 | 495,304 |
| 05 Sep 14 |
179.86345 -0.39 |
181.02 | 179.55 | 180.83 | 590,998 |
| 04 Sep 14 |
180.24860 -0.19 |
181.50 | 179.48 | 180.34 | 494,823 |
| 03 Sep 14 |
180.44116 +0.87 |
182.56 | 178.87 | 179.57 | 968,600 |
| 02 Sep 14 |
179.57458 -0.77 |
179.86 | 175.53 | 175.53 | 2,175,930 |
| 01 Sep 14 |
180.34489 +0.58 |
181.98 | 179.38 | 181.02 | 716,114 |
| 29 Aug 14 |
179.76717 -0.19 |
180.44 | 178.53 | 179.38 | 1,477,854 |
| 28 Aug 14 |
179.95973 -2.50 |
182.37 | 179.96 | 180.83 | 1,068,230 |
| 27 Aug 14 |
182.46320 +2.79 |
182.94 | 179.48 | 179.86 | 1,759,482 |
| 26 Aug 14 |
179.67088 +1.54 |
181.02 | 178.13 | 179.67 | 2,540,402 |
| 22 Aug 14 |
178.13029 +1.06 |
178.80 | 175.34 | 177.84 | 1,065,698 |
| 21 Aug 14 |
177.07114 +3.27 |
177.55 | 173.41 | 173.41 | 2,854,232 |
| 20 Aug 14 |
173.79739 -2.41 |
176.97 | 173.12 | 176.59 | 1,013,674 |
| 19 Aug 14 |
176.20456 +5.10 |
176.78 | 171.87 | 172.35 | 2,444,816 |
| 18 Aug 14 |
171.10136 +1.25 |
172.64 | 168.98 | 172.64 | 923,153 |
| 15 Aug 14 |
169.84964 -1.44 |
173.80 | 169.37 | 172.26 | 7,170,296 |
| 14 Aug 14 |
171.29393 +8.47 |
171.87 | 161.86 | 161.86 | 5,844,691 |
| 13 Aug 14 |
162.82072 +1.44 |
163.30 | 158.87 | 161.86 | 3,297,276 |
| 12 Aug 14 |
161.37642 -4.24 |
174.38 | 161.38 | 170.23 | 3,517,348 |
| 11 Aug 14 |
165.61302 +3.47 |
167.44 | 163.21 | 163.40 | 990,996 |
| 08 Aug 14 |
162.14670 +0.58 |
163.78 | 159.16 | 160.22 | 710,541 |
| 07 Aug 14 |
161.56898 +0.39 |
162.63 | 160.12 | 160.12 | 583,783 |
| 06 Aug 14 |
161.18384 -0.67 |
161.86 | 158.28 | 160.61 | 1,641,122 |
| 05 Aug 14 |
161.85785 +1.54 |
162.82 | 160.32 | 161.38 | 1,293,740 |
| 04 Aug 14 |
160.31726 +0.19 |
161.67 | 158.49 | 160.61 | 1,146,554 |
| 01 Aug 14 |
160.12469 -1.06 |
162.15 | 158.39 | 161.09 | 1,787,838 |
| 31 Jul 14 |
161.18384 -3.18 |
164.94 | 160.51 | 164.27 | 1,545,134 |
| 30 Jul 14 |
164.36130 +0.96 |
165.61 | 162.72 | 162.72 | 1,243,351 |
| 29 Jul 14 |
163.39844 +3.08 |
165.81 | 160.03 | 160.03 | 1,154,090 |
| 28 Jul 14 |
160.31726 -0.19 |
161.67 | 159.35 | 161.28 | 1,970,318 |
| 25 Jul 14 |
160.50983 -0.96 |
162.34 | 159.84 | 161.38 | 1,437,465 |
| 24 Jul 14 |
161.47270 +0.77 |
163.21 | 158.39 | 160.22 | 1,336,019 |
| 23 Jul 14 |
160.70241 -2.02 |
164.84 | 160.41 | 162.15 | 1,640,379 |
| 22 Jul 14 |
162.72443 +4.62 |
163.21 | 158.56 | 158.58 | 1,815,601 |
| 21 Jul 14 |
158.10266 -2.79 |
161.38 | 157.91 | 160.61 | 1,351,115 |
| 18 Jul 14 |
160.89499 -2.41 |
162.82 | 159.26 | 162.15 | 1,769,453 |
| 17 Jul 14 |
163.30215 -1.64 |
165.71 | 161.57 | 165.23 | 2,403,213 |
| 16 Jul 14 |
164.93903 +2.21 |
165.13 | 161.55 | 163.59 | 1,225,445 |
| 15 Jul 14 |
162.72443 -2.41 |
165.71 | 162.44 | 164.17 | 2,743,596 |
| 14 Jul 14 |
165.13159 +1.54 |
166.48 | 164.07 | 164.84 | 2,228,169 |
| 11 Jul 14 |
163.59100 -1.93 |
169.95 | 163.21 | 166.58 | 2,572,372 |
| 10 Jul 14 |
165.51674 -1.06 |
169.37 | 162.53 | 167.44 | 3,617,232 |
| 09 Jul 14 |
166.57590 -1.93 |
175.05 | 162.72 | 168.50 | 6,496,514 |
| 08 Jul 14 |
168.50163 -17.33 |
186.07 | 168.50 | 182.94 | 5,395,232 |
| 07 Jul 14 |
185.83322 -2.02 |
188.91 | 185.16 | 186.89 | 538,241 |
| 04 Jul 14 |
187.85526 +0.77 |
188.72 | 185.93 | 186.80 | 2,400,254 |
| 03 Jul 14 |
187.08495 +2.70 |
188.72 | 184.10 | 184.29 | 1,059,516 |
| 02 Jul 14 |
184.38893 -0.87 |
188.43 | 184.39 | 185.83 | 907,266 |
| 01 Jul 14 |
185.25549 +3.66 |
185.54 | 181.02 | 181.02 | 743,071 |
| 30 Jun 14 |
181.59662 +0.67 |
181.89 | 179.09 | 180.83 | 841,360 |
| 27 Jun 14 |
180.92259 -0.10 |
183.81 | 179.86 | 180.73 | 1,070,801 |
| 26 Jun 14 |
181.01889 +7.70 |
182.85 | 174.09 | 174.09 | 2,071,093 |
| 25 Jun 14 |
173.31596 -0.96 |
174.57 | 170.91 | 173.70 | 1,611,848 |
| 24 Jun 14 |
174.27882 -5.20 |
180.83 | 173.51 | 180.83 | 2,749,723 |
| 23 Jun 14 |
179.47830 -1.64 |
181.89 | 179.00 | 180.44 | 1,347,850 |
| 20 Jun 14 |
181.11519 +0.00 |
182.46 | 179.77 | 180.54 | 1,122,881 |
| 19 Jun 14 |
181.11519 +2.21 |
182.56 | 180.15 | 180.25 | 2,673,202 |
| 18 Jun 14 |
178.90059 -3.27 |
183.43 | 178.80 | 183.43 | 4,457,394 |
| 17 Jun 14 |
182.17433 -1.35 |
185.26 | 181.60 | 184.29 | 1,107,407 |
| 16 Jun 14 |
183.52235 +0.39 |
185.26 | 182.08 | 182.85 | 4,948,925 |
| 13 Jun 14 |
183.13719 -8.76 |
192.19 | 182.94 | 192.19 | 6,642,136 |
| 12 Jun 14 |
191.89929 +0.00 |
192.57 | 190.84 | 192.57 | 5,634,449 |
| 11 Jun 14 |
191.89929 -3.18 |
195.85 | 190.74 | 195.85 | 1,276,495 |
| 10 Jun 14 |
195.07675 +0.10 |
196.33 | 193.34 | 194.50 | 656,886 |
| 09 Jun 14 |
194.98045 -2.12 |
198.93 | 194.98 | 198.35 | 1,134,776 |
| 06 Jun 14 |
197.09875 +4.04 |
197.92 | 192.57 | 192.77 | 2,459,878 |
| 05 Jun 14 |
193.05472 +1.16 |
193.25 | 190.94 | 192.19 | 1,496,371 |
| 04 Jun 14 |
191.89929 +4.43 |
192.00 | 186.51 | 188.24 | 1,295,002 |
| 03 Jun 14 |
187.47009 -3.56 |
192.96 | 187.28 | 192.57 | 1,126,157 |
| 02 Jun 14 |
191.03270 +1.35 |
192.48 | 189.59 | 189.59 | 1,081,824 |
| 30 May 14 |
189.68469 -0.96 |
192.00 | 189.06 | 190.65 | 1,997,134 |
| 29 May 14 |
190.64755 +1.73 |
192.38 | 188.34 | 189.30 | 3,166,868 |
| 28 May 14 |
188.91440 +9.82 |
189.49 | 178.90 | 179.86 | 3,764,962 |
| 27 May 14 |
179.09315 +3.85 |
179.67 | 176.11 | 176.11 | 3,032,509 |
| 23 May 14 |
175.24170 -3.08 |
179.48 | 175.24 | 178.61 | 1,142,047 |
| 22 May 14 |
178.32286 -0.39 |
179.77 | 176.30 | 179.57 | 1,637,200 |
| 21 May 14 |
178.70802 +3.95 |
180.15 | 171.66 | 175.05 | 2,454,958 |
| 20 May 14 |
174.76025 +5.87 |
175.15 | 169.56 | 169.56 | 3,837,469 |
| 19 May 14 |
168.88676 +1.83 |
171.87 | 166.19 | 167.54 | 5,294,339 |
| 16 May 14 |
167.05733 -5.30 |
177.55 | 166.19 | 175.34 | 7,700,192 |
| 15 May 14 |
172.35309 -6.93 |
179.96 | 172.35 | 178.61 | 1,701,430 |
| 14 May 14 |
179.28574 -0.67 |
182.43 | 179.29 | 180.44 | 2,249,140 |
| 13 May 14 |
179.95973 +1.06 |
180.63 | 179.09 | 179.57 | 3,896,855 |
| 12 May 14 |
178.90059 +1.44 |
180.06 | 177.26 | 177.75 | 3,611,070 |
| 09 May 14 |
177.45628 -3.56 |
181.31 | 177.46 | 181.02 | 2,649,350 |
| 08 May 14 |
181.01889 +0.48 |
182.94 | 179.48 | 181.02 | 1,432,733 |
| 07 May 14 |
180.53746 -2.89 |
184.29 | 180.06 | 182.94 | 1,146,543 |
| 06 May 14 |
183.42606 -5.97 |
191.51 | 182.94 | 189.97 | 3,573,233 |
| 02 May 14 |
189.39583 +3.08 |
189.81 | 186.99 | 188.14 | 4,000,756 |
| 01 May 14 |
186.31465 +1.93 |
187.57 | 184.00 | 184.87 | 2,752,657 |
| 30 Apr 14 |
184.38893 -7.32 |
190.55 | 183.62 | 188.72 | 3,436,359 |
| 29 Apr 14 |
191.70671 -0.87 |
193.54 | 191.13 | 191.13 | 1,442,849 |
| 28 Apr 14 |
192.57329 -1.16 |
194.50 | 192.57 | 194.11 | 798,730 |
| 25 Apr 14 |
193.72873 -1.73 |
195.73 | 192.86 | 193.92 | 1,525,637 |
| 24 Apr 14 |
195.46188 +2.41 |
195.56 | 192.67 | 194.21 | 5,183,913 |
| 23 Apr 14 |
193.05472 -1.64 |
195.46 | 191.61 | 195.46 | 2,528,462 |
| 22 Apr 14 |
194.69159 +0.58 |
196.94 | 194.50 | 194.88 | 902,764 |
| 17 Apr 14 |
194.11388 +2.41 |
195.46 | 191.13 | 191.13 | 1,221,605 |
| 16 Apr 14 |
191.70671 +2.12 |
192.28 | 190.26 | 190.45 | 1,163,751 |
| 15 Apr 14 |
189.58839 +1.06 |
189.78 | 188.24 | 189.20 | 2,181,048 |
| 14 Apr 14 |
188.52925 -3.18 |
191.42 | 183.91 | 190.74 | 1,923,276 |
| 11 Apr 14 |
191.70671 -3.95 |
194.40 | 189.30 | 193.05 | 1,128,347 |
| 10 Apr 14 |
195.65446 -1.35 |
199.31 | 195.65 | 198.54 | 1,243,300 |
| 09 Apr 14 |
197.00249 +2.89 |
197.29 | 194.31 | 195.37 | 1,143,887 |
| 08 Apr 14 |
194.11388 -10.01 |
205.96 | 193.73 | 203.84 | 4,475,733 |
| 07 Apr 14 |
204.12769 -1.93 |
204.80 | 202.97 | 204.13 | 1,712,106 |
| 04 Apr 14 |
206.05342 +1.44 |
206.53 | 203.16 | 204.61 | 1,661,750 |
| 03 Apr 14 |
204.60912 +2.41 |
205.57 | 200.18 | 202.01 | 3,024,604 |
| 02 Apr 14 |
202.20195 +4.53 |
202.20 | 196.52 | 197.48 | 1,651,605 |
| 01 Apr 14 |
197.67648 +4.04 |
197.68 | 193.25 | 193.34 | 1,076,093 |
| 31 Mar 14 |
193.63245 +0.67 |
194.50 | 192.38 | 194.50 | 1,117,721 |
| 28 Mar 14 |
192.95844 -2.98 |
197.00 | 192.60 | 196.33 | 1,024,963 |
| 27 Mar 14 |
195.94333 +3.37 |
195.94 | 191.23 | 192.86 | 2,720,266 |
| 26 Mar 14 |
192.57329 +0.96 |
192.96 | 190.65 | 190.65 | 2,483,210 |
| 25 Mar 14 |
191.61043 -0.39 |
194.40 | 190.65 | 192.19 | 2,400,786 |
| 24 Mar 14 |
191.99556 -0.87 |
196.62 | 191.32 | 196.62 | 1,423,666 |
| 21 Mar 14 |
192.86215 -1.64 |
197.68 | 192.86 | 195.37 | 1,889,749 |
| 20 Mar 14 |
194.49902 -3.18 |
197.00 | 193.92 | 195.85 | 3,989,684 |
| 19 Mar 14 |
197.67648 +5.30 |
198.45 | 191.61 | 192.48 | 8,763,358 |
| 18 Mar 14 |
192.38072 -0.87 |
193.73 | 191.51 | 193.44 | 1,104,608 |
| 17 Mar 14 |
193.24730 +2.60 |
194.50 | 191.51 | 191.51 | 899,567 |
| 14 Mar 14 |
190.64755 -1.16 |
193.44 | 188.63 | 192.38 | 2,796,315 |
| 13 Mar 14 |
191.80299 -2.31 |
201.24 | 188.34 | 196.62 | 3,490,547 |
| 12 Mar 14 |
194.11388 -0.19 |
194.40 | 191.32 | 194.02 | 1,559,718 |
| 11 Mar 14 |
194.30646 -2.31 |
197.77 | 194.02 | 196.23 | 1,267,423 |
| 10 Mar 14 |
196.61732 -1.35 |
199.41 | 194.88 | 198.35 | 685,808 |
| 07 Mar 14 |
197.96535 -3.08 |
201.62 | 197.39 | 201.62 | 1,573,480 |
| 06 Mar 14 |
201.04651 -0.87 |
203.74 | 201.05 | 202.97 | 747,223 |
| 05 Mar 14 |
201.91309 +0.00 |
203.36 | 200.57 | 200.95 | 1,100,675 |
| 04 Mar 14 |
201.91309 +5.39 |
203.16 | 197.97 | 199.51 | 2,020,139 |
| 03 Mar 14 |
196.52104 -7.13 |
200.37 | 196.35 | 199.31 | 1,583,687 |
| 28 Feb 14 |
203.64626 -0.87 |
206.25 | 201.24 | 204.99 | 589,136 |
| 27 Feb 14 |
204.51283 +2.98 |
205.19 | 197.39 | 200.66 | 1,003,157 |
| 26 Feb 14 |
201.52795 -3.76 |
205.87 | 201.53 | 205.28 | 1,245,962 |
| 25 Feb 14 |
205.28313 -0.10 |
206.82 | 202.68 | 206.44 | 5,444,016 |
| 24 Feb 14 |
205.37941 +2.60 |
205.67 | 202.59 | 204.03 | 2,354,536 |
| 21 Feb 14 |
202.77968 +1.06 |
202.88 | 199.60 | 202.20 | 4,656,536 |
| 20 Feb 14 |
201.72052 +1.64 |
202.59 | 197.58 | 198.06 | 2,563,909 |
| 19 Feb 14 |
200.08365 +1.06 |
200.76 | 197.20 | 198.06 | 1,561,747 |
| 18 Feb 14 |
199.02449 -0.29 |
200.85 | 198.45 | 199.22 | 1,316,388 |
| 17 Feb 14 |
199.31335 +3.37 |
200.08 | 195.65 | 195.65 | 1,000,485 |
| 14 Feb 14 |
195.94333 +2.41 |
196.52 | 193.92 | 194.69 | 1,831,178 |
| 13 Feb 14 |
193.53615 -1.35 |
194.88 | 192.57 | 194.11 | 1,723,155 |
| 12 Feb 14 |
194.88416 +0.58 |
195.85 | 193.05 | 194.40 | 1,881,418 |
| 11 Feb 14 |
194.30646 +1.73 |
195.27 | 192.67 | 193.73 | 1,017,436 |
| 10 Feb 14 |
192.57329 -1.54 |
194.31 | 191.42 | 194.21 | 589,858 |
| 07 Feb 14 |
194.11388 +3.27 |
194.31 | 189.88 | 191.13 | 1,092,813 |
| 06 Feb 14 |
190.84013 +3.76 |
192.77 | 186.80 | 187.95 | 1,570,821 |
| 05 Feb 14 |
187.08495 -1.16 |
189.68 | 186.41 | 186.41 | 2,149,437 |
| 04 Feb 14 |
188.24039 -0.58 |
188.72 | 185.45 | 187.28 | 2,177,515 |
| 03 Feb 14 |
188.81812 -0.10 |
194.40 | 188.05 | 190.65 | 2,120,272 |
| 31 Jan 14 |
188.91440 +0.48 |
189.20 | 184.10 | 189.01 | 1,805,322 |
| 30 Jan 14 |
188.43295 -0.48 |
190.17 | 186.99 | 190.17 | 665,384 |
| 29 Jan 14 |
188.91440 -3.18 |
195.65 | 187.76 | 194.31 | 3,231,447 |
| 28 Jan 14 |
192.09186 +5.01 |
192.67 | 188.24 | 188.72 | 1,452,839 |
| 27 Jan 14 |
187.08495 -2.60 |
190.45 | 187.08 | 190.17 | 2,860,624 |
| 24 Jan 14 |
189.68469 -2.79 |
193.15 | 188.91 | 191.23 | 3,739,827 |
| 23 Jan 14 |
192.47699 -4.43 |
197.97 | 191.23 | 195.94 | 963,172 |
| 22 Jan 14 |
196.90619 -0.87 |
198.83 | 194.40 | 198.35 | 3,695,865 |
| 21 Jan 14 |
197.77277 -2.50 |
201.72 | 196.42 | 201.24 | 1,148,548 |
| 20 Jan 14 |
200.27621 -0.48 |
201.34 | 199.41 | 200.66 | 907,033 |
| 17 Jan 14 |
200.75766 -2.12 |
204.71 | 198.45 | 203.65 | 1,221,298 |
| 16 Jan 14 |
202.87596 -3.18 |
208.27 | 202.59 | 206.92 | 2,209,807 |
| 15 Jan 14 |
206.05342 +2.79 |
206.82 | 203.26 | 203.65 | 3,248,510 |
| 14 Jan 14 |
203.26111 -3.18 |
205.86 | 202.97 | 203.84 | 4,926,581 |
| 13 Jan 14 |
206.43855 +1.64 |
206.73 | 205.09 | 205.09 | 833,867 |
| 10 Jan 14 |
204.80170 +5.01 |
204.80 | 200.28 | 201.72 | 3,765,744 |
| 09 Jan 14 |
199.79478 -1.44 |
207.40 | 197.75 | 207.40 | 3,446,401 |
| 08 Jan 14 |
201.23909 -4.33 |
205.57 | 201.24 | 205.57 | 2,194,596 |
| 07 Jan 14 |
205.57199 +0.87 |
207.11 | 205.07 | 205.19 | 1,566,665 |
| 06 Jan 14 |
204.70541 +1.64 |
205.67 | 203.04 | 203.45 | 2,270,016 |
| 03 Jan 14 |
203.06853 +1.35 |
204.61 | 200.08 | 201.24 | 2,646,705 |
| 02 Jan 14 |
201.72052 -2.02 |
204.13 | 200.28 | 204.13 | 1,922,540 |
| 31 Dec 13 |
203.74254 +0.48 |
203.84 | 200.18 | 202.49 | 131,400 |
| 30 Dec 13 |
203.26111 -1.93 |
205.67 | 203.26 | 204.61 | 428,600 |
| 27 Dec 13 |
205.18684 -0.87 |
206.73 | 204.42 | 206.73 | 472,146 |
| 24 Dec 13 |
206.05342 +1.73 |
206.34 | 200.28 | 204.13 | 127,740 |
| 23 Dec 13 |
204.32025 +2.89 |
204.61 | 201.34 | 202.20 | 359,750 |
| 20 Dec 13 |
201.43166 -0.67 |
202.59 | 200.85 | 201.34 | 1,683,668 |
| 19 Dec 13 |
202.10567 +2.60 |
203.16 | 200.76 | 202.20 | 1,696,694 |
| 18 Dec 13 |
199.50592 -0.48 |
200.37 | 198.83 | 200.18 | 1,872,767 |
| 17 Dec 13 |
199.98735 -2.02 |
203.94 | 199.70 | 201.82 | 1,703,298 |
| 16 Dec 13 |
202.00938 +3.66 |
202.59 | 197.58 | 198.74 | 747,358 |
| 13 Dec 13 |
198.35049 +0.00 |
199.89 | 197.39 | 198.83 | 5,014,316 |
| 12 Dec 13 |
198.35049 -3.76 |
201.43 | 197.39 | 200.37 | 2,733,063 |
| 11 Dec 13 |
202.10567 +0.58 |
204.42 | 201.09 | 201.62 | 2,351,251 |
| 10 Dec 13 |
201.52795 +1.83 |
202.59 | 200.37 | 200.37 | 6,568,593 |
| 09 Dec 13 |
199.69850 +1.73 |
200.28 | 197.48 | 197.97 | 1,663,243 |
| 06 Dec 13 |
197.96535 +1.35 |
198.35 | 195.46 | 196.52 | 5,147,857 |
| 05 Dec 13 |
196.61732 +1.06 |
197.77 | 193.54 | 194.50 | 1,947,248 |
| 04 Dec 13 |
195.55818 -3.18 |
200.08 | 194.98 | 198.45 | 1,981,910 |
| 03 Dec 13 |
198.73563 -4.81 |
203.79 | 197.20 | 203.74 | 1,455,444 |
| 02 Dec 13 |
203.54996 -3.37 |
207.31 | 202.88 | 207.02 | 1,049,285 |
| 29 Nov 13 |
206.92000 -0.67 |
208.36 | 205.57 | 208.08 | 2,774,912 |
| 28 Nov 13 |
207.59401 +0.96 |
210.48 | 205.86 | 207.50 | 10,184,092 |
| 27 Nov 13 |
206.63115 -0.19 |
208.36 | 206.34 | 207.79 | 1,983,520 |
| 26 Nov 13 |
206.82372 -0.96 |
209.23 | 205.57 | 208.17 | 1,971,631 |
| 25 Nov 13 |
207.78658 -0.48 |
210.68 | 207.31 | 208.94 | 1,724,953 |
| 22 Nov 13 |
208.26802 +6.26 |
208.27 | 204.03 | 204.13 | 2,583,484 |
| 21 Nov 13 |
202.00938 -0.67 |
205.38 | 201.72 | 202.39 | 2,808,327 |
| 20 Nov 13 |
202.68338 -2.41 |
205.19 | 202.68 | 205.19 | 770,455 |
| 19 Nov 13 |
205.09055 -1.64 |
206.89 | 204.61 | 206.44 | 754,124 |
| 18 Nov 13 |
206.72742 +1.35 |
206.82 | 204.13 | 205.09 | 1,098,717 |
| 15 Nov 13 |
205.37941 -2.21 |
211.20 | 205.38 | 208.08 | 1,640,073 |
| 14 Nov 13 |
207.59401 +9.44 |
207.79 | 200.28 | 201.62 | 4,156,797 |
| 13 Nov 13 |
198.15791 -3.95 |
203.05 | 197.87 | 202.59 | 2,390,652 |
| 12 Nov 13 |
202.10567 -0.87 |
203.26 | 200.37 | 203.26 | 8,536,302 |
| 11 Nov 13 |
202.97224 +1.64 |
203.26 | 200.28 | 201.24 | 4,093,839 |
| 08 Nov 13 |
201.33537 +2.41 |
201.34 | 197.39 | 198.16 | 3,121,303 |
| 07 Nov 13 |
198.92821 +1.54 |
199.79 | 196.91 | 197.77 | 1,642,923 |
| 06 Nov 13 |
197.38762 +1.93 |
197.77 | 195.08 | 195.94 | 11,109,222 |
| 05 Nov 13 |
195.46188 +0.00 |
198.64 | 195.17 | 196.23 | 3,372,924 |
| 04 Nov 13 |
195.46188 -0.48 |
196.81 | 195.17 | 196.52 | 1,802,838 |
| 01 Nov 13 |
195.94333 -2.41 |
198.35 | 195.94 | 198.06 | 2,581,754 |
| 31 Oct 13 |
198.35049 +7.99 |
199.60 | 189.78 | 191.23 | 3,268,887 |
| 30 Oct 13 |
190.35869 +1.83 |
190.36 | 188.05 | 190.07 | 1,222,330 |
| 29 Oct 13 |
188.52925 +1.93 |
188.53 | 186.03 | 186.12 | 1,070,742 |
| 28 Oct 13 |
186.60352 -3.76 |
190.74 | 186.31 | 190.74 | 608,973 |
| 25 Oct 13 |
190.35869 -0.67 |
191.65 | 189.40 | 191.23 | 526,346 |
| 24 Oct 13 |
191.03270 -0.58 |
193.24 | 190.74 | 192.09 | 522,066 |
| 23 Oct 13 |
191.61043 +0.67 |
192.09 | 190.84 | 191.61 | 1,119,249 |
| 22 Oct 13 |
190.93642 -1.73 |
193.63 | 190.33 | 193.63 | 986,446 |
| 21 Oct 13 |
192.66959 +0.77 |
193.96 | 191.61 | 191.80 | 1,345,259 |
| 18 Oct 13 |
191.89929 +2.41 |
192.09 | 189.01 | 190.07 | 1,075,335 |
| 17 Oct 13 |
189.49213 +4.43 |
189.49 | 184.00 | 184.77 | 2,301,291 |
| 16 Oct 13 |
185.06293 +2.12 |
185.74 | 182.46 | 182.75 | 1,149,652 |
| 15 Oct 13 |
182.94463 +3.08 |
184.20 | 181.50 | 181.98 | 1,457,190 |
| 14 Oct 13 |
179.86345 +0.10 |
180.34 | 178.71 | 179.57 | 596,817 |
| 11 Oct 13 |
179.76717 +3.08 |
179.77 | 175.15 | 175.43 | 2,128,562 |
| 10 Oct 13 |
176.68599 +4.24 |
177.26 | 172.93 | 172.93 | 1,100,799 |
| 09 Oct 13 |
172.44939 -0.87 |
173.60 | 172.16 | 172.16 | 1,684,825 |
| 08 Oct 13 |
173.31596 -3.37 |
177.07 | 173.22 | 176.69 | 1,380,047 |
| 07 Oct 13 |
176.68599 -0.87 |
177.26 | 175.24 | 177.17 | 684,433 |
| 04 Oct 13 |
177.55257 -0.58 |
178.52 | 177.17 | 178.32 | 786,692 |
| 03 Oct 13 |
178.13029 -1.54 |
180.63 | 178.13 | 180.06 | 434,146 |
| 02 Oct 13 |
179.67088 -0.19 |
180.52 | 178.52 | 179.77 | 717,606 |
| 01 Oct 13 |
179.86345 +0.96 |
180.15 | 177.17 | 179.09 | 2,363,271 |
| 30 Sep 13 |
178.90059 -0.19 |
178.90 | 175.34 | 177.55 | 16,087,629 |
| 27 Sep 13 |
179.09315 -1.16 |
181.02 | 178.13 | 180.06 | 836,557 |
| 26 Sep 13 |
180.24860 -0.39 |
181.31 | 180.15 | 180.83 | 1,349,626 |
| 25 Sep 13 |
180.63374 -0.19 |
185.93 | 180.63 | 185.35 | 1,160,182 |
| 24 Sep 13 |
180.82632 +0.87 |
183.14 | 180.44 | 181.40 | 1,218,081 |
| 23 Sep 13 |
179.95973 -2.70 |
183.47 | 179.96 | 183.23 | 844,723 |
| 20 Sep 13 |
182.65576 +0.67 |
184.49 | 181.77 | 182.17 | 1,494,553 |
| 19 Sep 13 |
181.98175 -0.58 |
185.83 | 181.79 | 184.68 | 1,163,950 |
| 18 Sep 13 |
182.55948 -1.93 |
184.99 | 181.89 | 184.10 | 1,733,682 |
| 17 Sep 13 |
184.48521 -0.87 |
185.93 | 184.20 | 184.77 | 1,043,488 |
| 16 Sep 13 |
185.35179 +0.67 |
187.66 | 185.23 | 186.31 | 2,547,160 |
| 13 Sep 13 |
184.67778 -0.29 |
186.22 | 184.00 | 184.00 | 904,933 |
| 12 Sep 13 |
184.96664 -1.54 |
187.57 | 184.77 | 185.06 | 1,311,429 |
| 11 Sep 13 |
186.50723 +1.64 |
187.47 | 184.58 | 184.87 | 1,137,278 |
| 10 Sep 13 |
184.87036 +4.91 |
185.26 | 180.44 | 181.02 | 3,401,425 |
| 09 Sep 13 |
179.95973 +1.64 |
180.83 | 178.42 | 178.71 | 1,091,219 |
| 06 Sep 13 |
178.32286 +0.96 |
179.77 | 176.69 | 177.26 | 3,009,955 |
| 05 Sep 13 |
177.36000 +4.91 |
177.36 | 172.16 | 172.16 | 3,093,656 |
| 04 Sep 13 |
172.44939 +0.10 |
173.32 | 171.39 | 172.35 | 7,022,525 |
| 03 Sep 13 |
172.35309 +1.16 |
172.64 | 169.85 | 171.97 | 1,727,489 |
| 02 Sep 13 |
171.19766 +2.79 |
172.16 | 169.08 | 169.08 | 2,710,915 |
| 30 Aug 13 |
168.40533 -1.06 |
169.66 | 166.86 | 168.50 | 1,830,642 |
| 29 Aug 13 |
169.46449 -0.39 |
170.91 | 168.21 | 169.95 | 2,963,457 |
| 28 Aug 13 |
169.84964 -2.50 |
172.16 | 168.02 | 171.39 | 2,170,759 |
| 27 Aug 13 |
172.35309 -2.89 |
175.15 | 171.78 | 174.86 | 2,463,292 |
| 23 Aug 13 |
175.24170 -0.48 |
176.49 | 174.66 | 175.43 | 4,988,599 |
| 22 Aug 13 |
175.72313 +5.01 |
175.72 | 171.49 | 171.49 | 1,807,457 |
| 21 Aug 13 |
170.71622 -0.77 |
173.60 | 170.72 | 171.49 | 1,086,400 |
| 20 Aug 13 |
171.48653 -1.16 |
173.70 | 169.37 | 173.32 | 1,904,137 |
| 19 Aug 13 |
172.64195 -2.02 |
175.63 | 171.49 | 175.24 | 1,945,181 |
| 16 Aug 13 |
174.66397 +3.27 |
175.82 | 165.42 | 175.82 | 2,528,191 |
| 15 Aug 13 |
171.39023 -9.63 |
178.13 | 168.69 | 177.17 | 4,429,542 |
| 14 Aug 13 |
181.01889 +1.83 |
181.21 | 177.17 | 178.13 | 1,192,832 |
| 13 Aug 13 |
179.18945 -1.73 |
181.40 | 178.11 | 180.63 | 1,470,522 |
| 12 Aug 13 |
180.92259 +0.00 |
181.02 | 179.77 | 181.02 | 855,868 |
| 09 Aug 13 |
180.92259 +0.67 |
180.92 | 178.71 | 180.25 | 1,145,820 |
| 08 Aug 13 |
180.24860 +4.33 |
180.54 | 175.15 | 175.15 | 2,426,221 |
| 07 Aug 13 |
175.91570 -1.64 |
177.64 | 173.70 | 177.17 | 1,076,744 |
| 06 Aug 13 |
177.55257 -1.16 |
180.34 | 176.69 | 179.09 | 1,092,661 |
| 05 Aug 13 |
178.70802 +3.18 |
179.19 | 177.23 | 177.65 | 858,015 |
| 02 Aug 13 |
175.53055 -0.39 |
177.55 | 175.53 | 175.92 | 1,327,182 |
| 01 Aug 13 |
175.91570 +0.87 |
176.30 | 174.47 | 175.92 | 1,180,325 |
| 31 Jul 13 |
175.04912 +2.12 |
175.63 | 173.80 | 174.38 | 901,249 |
| 30 Jul 13 |
172.93082 +0.10 |
175.15 | 172.26 | 173.70 | 1,117,577 |
| 29 Jul 13 |
172.83453 -0.67 |
174.86 | 172.16 | 174.66 | 424,399 |
| 26 Jul 13 |
173.50853 -0.19 |
174.86 | 173.11 | 173.89 | 944,769 |
| 25 Jul 13 |
173.70110 -1.35 |
175.72 | 172.35 | 175.72 | 1,223,239 |
| 24 Jul 13 |
175.04912 -0.29 |
176.59 | 174.66 | 175.15 | 1,007,812 |
| 23 Jul 13 |
175.33798 -0.58 |
176.59 | 174.95 | 175.43 | 902,955 |
| 22 Jul 13 |
175.91570 -0.29 |
177.65 | 175.24 | 177.65 | 621,716 |
| 19 Jul 13 |
176.20456 +0.77 |
176.97 | 173.70 | 174.57 | 863,938 |
| 18 Jul 13 |
175.43427 +2.98 |
175.82 | 171.39 | 171.87 | 1,511,959 |
| 17 Jul 13 |
172.44939 +1.35 |
173.32 | 170.72 | 170.91 | 12,345,383 |
| 16 Jul 13 |
171.10136 +0.48 |
171.10 | 169.75 | 170.43 | 1,477,378 |
| 15 Jul 13 |
170.61993 +2.02 |
170.81 | 168.21 | 168.50 | 1,057,550 |
| 12 Jul 13 |
168.59792 +5.10 |
168.69 | 163.68 | 164.07 | 8,799,112 |
| 11 Jul 13 |
163.49472 -1.06 |
166.48 | 162.53 | 166.00 | 7,181,690 |
| 10 Jul 13 |
164.55386 -1.54 |
165.13 | 161.86 | 164.65 | 1,659,609 |
| 09 Jul 13 |
166.09447 +1.16 |
167.06 | 157.96 | 163.49 | 4,612,201 |
| 08 Jul 13 |
164.93903 +0.96 |
165.81 | 164.46 | 165.52 | 1,703,557 |
| 05 Jul 13 |
163.97617 -1.44 |
166.09 | 163.21 | 166.09 | 3,154,512 |
| 04 Jul 13 |
165.42046 +2.12 |
165.90 | 163.94 | 164.07 | 1,259,310 |
| 03 Jul 13 |
163.30215 -2.60 |
164.07 | 160.80 | 164.07 | 935,665 |
| 02 Jul 13 |
165.90189 -0.29 |
166.86 | 163.69 | 166.48 | 998,686 |
| 01 Jul 13 |
166.19075 +3.18 |
167.06 | 162.44 | 164.55 | 1,307,050 |
| 28 Jun 13 |
163.01329 -0.58 |
164.17 | 159.93 | 159.93 | 798,237 |
| 27 Jun 13 |
163.59100 +2.70 |
163.88 | 159.93 | 161.18 | 1,045,581 |
| 26 Jun 13 |
160.89499 +3.47 |
162.24 | 157.24 | 157.24 | 1,442,015 |
| 25 Jun 13 |
157.42867 +1.35 |
158.20 | 155.89 | 157.52 | 1,938,757 |
| 24 Jun 13 |
156.08066 -4.14 |
160.22 | 154.54 | 160.22 | 1,601,122 |
| 21 Jun 13 |
160.22098 +0.39 |
163.98 | 160.12 | 160.22 | 3,092,491 |
| 20 Jun 13 |
159.83583 -3.37 |
161.09 | 158.87 | 158.97 | 1,419,471 |
| 19 Jun 13 |
163.20586 +1.73 |
164.07 | 160.03 | 161.38 | 1,110,227 |
| 18 Jun 13 |
161.47270 +2.89 |
162.15 | 158.30 | 158.78 | 1,197,033 |
| 17 Jun 13 |
158.58411 -0.87 |
159.93 | 157.43 | 159.35 | 843,492 |
| 14 Jun 13 |
159.45068 +2.50 |
160.80 | 158.39 | 158.97 | 1,373,375 |
| 13 Jun 13 |
156.94724 -1.44 |
157.72 | 155.48 | 157.43 | 947,603 |
| 12 Jun 13 |
158.39153 +0.29 |
159.35 | 157.05 | 157.43 | 2,454,886 |
| 11 Jun 13 |
158.10266 -4.04 |
162.05 | 156.56 | 162.05 | 953,983 |
| 10 Jun 13 |
162.14670 -0.87 |
164.10 | 160.99 | 161.95 | 583,000 |
| 07 Jun 13 |
163.01329 +0.58 |
164.55 | 160.80 | 163.69 | 1,520,418 |
| 06 Jun 13 |
162.43556 -4.14 |
167.44 | 162.44 | 167.44 | 1,618,705 |
| 05 Jun 13 |
166.57590 -1.93 |
170.33 | 166.29 | 168.02 | 2,416,270 |
| 04 Jun 13 |
168.50163 -0.19 |
170.14 | 168.02 | 170.14 | 1,071,511 |
| 03 Jun 13 |
168.69420 -1.35 |
173.22 | 167.73 | 170.33 | 583,701 |
| 31 May 13 |
170.04222 +0.58 |
171.68 | 167.35 | 168.98 | 892,495 |
| 30 May 13 |
169.46449 -0.96 |
170.79 | 169.08 | 170.04 | 843,184 |
| 29 May 13 |
170.42735 -2.12 |
171.54 | 169.18 | 170.23 | 1,186,127 |
| 28 May 13 |
172.54567 +5.68 |
173.12 | 168.21 | 168.21 | 1,061,519 |
| 24 May 13 |
166.86476 -0.10 |
168.89 | 166.38 | 166.96 | 1,917,418 |
| 23 May 13 |
166.96103 -0.58 |
167.54 | 163.69 | 163.69 | 2,601,980 |
| 22 May 13 |
167.53876 +0.96 |
167.83 | 166.00 | 166.19 | 4,640,434 |
| 21 May 13 |
166.57590 +1.44 |
166.77 | 164.36 | 165.13 | 1,414,923 |
| 20 May 13 |
165.13159 +2.70 |
165.52 | 161.86 | 162.72 | 2,595,714 |
| 17 May 13 |
162.43556 -0.29 |
163.30 | 162.05 | 163.30 | 1,209,884 |
| 16 May 13 |
162.72443 -3.47 |
164.94 | 161.38 | 161.76 | 8,314,755 |
| 15 May 13 |
166.19075 +2.02 |
166.77 | 163.49 | 164.46 | 2,186,572 |
| 14 May 13 |
164.16873 +2.41 |
164.36 | 160.80 | 163.30 | 3,890,152 |
| 13 May 13 |
161.76157 +0.96 |
162.44 | 159.64 | 160.70 | 990,514 |
| 10 May 13 |
160.79869 -3.08 |
161.76 | 154.54 | 159.84 | 2,035,535 |
| 09 May 13 |
163.87987 +3.27 |
163.96 | 160.03 | 160.70 | 1,897,347 |
| 08 May 13 |
160.60612 +1.35 |
160.61 | 159.07 | 159.26 | 3,513,587 |
| 07 May 13 |
159.25810 +0.87 |
159.26 | 156.49 | 158.97 | 1,476,177 |
| 03 May 13 |
158.39153 +3.76 |
159.07 | 154.36 | 155.60 | 828,066 |
| 02 May 13 |
154.63635 -1.06 |
155.50 | 153.29 | 154.93 | 1,363,688 |
| 01 May 13 |
155.69550 -0.39 |
155.79 | 153.29 | 154.54 | 709,099 |
| 30 Apr 13 |
156.08066 +2.21 |
156.47 | 152.91 | 154.06 | 3,036,162 |
| 29 Apr 13 |
153.86606 +1.54 |
153.87 | 151.94 | 152.52 | 976,914 |
| 26 Apr 13 |
152.32547 +0.29 |
152.90 | 150.88 | 151.17 | 1,430,186 |
| 25 Apr 13 |
152.03661 +4.04 |
152.71 | 147.70 | 147.70 | 1,702,538 |
| 24 Apr 13 |
147.99257 +3.95 |
148.19 | 144.04 | 144.14 | 1,579,593 |
| 23 Apr 13 |
144.04483 +1.93 |
145.01 | 141.31 | 142.60 | 862,446 |
| 22 Apr 13 |
142.11909 +1.16 |
142.70 | 140.87 | 141.73 | 798,298 |
| 19 Apr 13 |
140.96364 -2.41 |
143.47 | 139.26 | 142.50 | 1,121,561 |
| 18 Apr 13 |
143.37080 -0.10 |
144.91 | 142.79 | 144.91 | 1,864,158 |
| 17 Apr 13 |
143.46710 -1.64 |
147.61 | 143.27 | 147.61 | 1,474,375 |
| 16 Apr 13 |
145.10397 -4.04 |
147.51 | 142.99 | 147.51 | 1,119,550 |
| 15 Apr 13 |
149.14801 -1.44 |
151.17 | 147.22 | 150.21 | 537,319 |
| 12 Apr 13 |
150.59230 -0.58 |
152.13 | 149.53 | 149.53 | 588,371 |
| 11 Apr 13 |
151.17003 +4.24 |
152.33 | 145.49 | 145.49 | 1,193,930 |
| 10 Apr 13 |
146.93343 +2.98 |
147.90 | 143.76 | 143.95 | 1,960,897 |
| 09 Apr 13 |
143.94853 -1.93 |
147.61 | 143.76 | 147.61 | 1,671,526 |
| 08 Apr 13 |
145.87427 +0.10 |
148.09 | 145.35 | 147.61 | 735,043 |
| 05 Apr 13 |
145.77797 -3.76 |
149.92 | 145.68 | 149.53 | 1,503,486 |
| 04 Apr 13 |
149.53316 -2.70 |
152.81 | 149.44 | 152.81 | 2,842,333 |
| 03 Apr 13 |
152.22919 -1.83 |
154.62 | 152.04 | 154.06 | 1,463,144 |
| 02 Apr 13 |
154.05862 +1.54 |
156.27 | 153.19 | 156.27 | 637,450 |
| 28 Mar 13 |
152.51804 +1.54 |
154.06 | 150.98 | 151.75 | 1,692,427 |
| 27 Mar 13 |
150.97746 +0.00 |
154.06 | 149.63 | 154.06 | 1,211,817 |
| 26 Mar 13 |
150.97746 -3.08 |
154.25 | 150.30 | 153.87 | 1,759,003 |
| 25 Mar 13 |
154.05862 -1.35 |
159.93 | 153.29 | 157.72 | 982,984 |
| 22 Mar 13 |
155.40663 -1.06 |
157.33 | 154.44 | 155.70 | 2,263,177 |
| 21 Mar 13 |
156.46579 +4.72 |
160.80 | 150.88 | 150.98 | 3,501,612 |
| 20 Mar 13 |
151.74776 +2.21 |
151.94 | 149.82 | 150.88 | 1,334,067 |
| 19 Mar 13 |
149.53316 +2.12 |
150.50 | 147.51 | 147.51 | 768,362 |
| 18 Mar 13 |
147.41486 -1.83 |
148.86 | 146.93 | 148.57 | 1,320,385 |
| 15 Mar 13 |
149.24429 +1.83 |
149.92 | 146.47 | 147.22 | 2,965,949 |
| 14 Mar 13 |
147.41486 +3.47 |
147.41 | 143.76 | 144.14 | 1,097,238 |
| 13 Mar 13 |
143.94853 -1.44 |
146.93 | 142.99 | 146.93 | 1,825,580 |
| 12 Mar 13 |
145.39284 +1.83 |
147.03 | 143.75 | 144.82 | 1,675,175 |
| 11 Mar 13 |
143.56339 +0.39 |
143.95 | 141.25 | 143.18 | 844,105 |
| 08 Mar 13 |
143.17824 +3.08 |
145.30 | 140.69 | 141.35 | 2,365,315 |
| 07 Mar 13 |
140.09706 +4.91 |
140.58 | 134.67 | 134.80 | 1,690,765 |
| 06 Mar 13 |
135.18645 +1.25 |
137.42 | 134.32 | 135.67 | 1,796,489 |
| 05 Mar 13 |
133.93472 +2.21 |
134.90 | 132.30 | 132.68 | 1,268,823 |
| 04 Mar 13 |
131.72014 -2.60 |
133.55 | 130.69 | 132.97 | 935,449 |
| 01 Mar 13 |
134.31987 +0.10 |
135.28 | 132.93 | 133.65 | 589,104 |
| 28 Feb 13 |
134.22357 -0.19 |
136.63 | 133.74 | 134.61 | 781,657 |
| 27 Feb 13 |
134.41617 +1.83 |
134.51 | 131.43 | 133.16 | 437,386 |
| 26 Feb 13 |
132.58670 -2.31 |
133.36 | 131.62 | 131.91 | 548,955 |
| 25 Feb 13 |
134.89760 -2.50 |
138.36 | 133.93 | 138.36 | 989,406 |
| 22 Feb 13 |
137.40103 +2.50 |
137.98 | 134.22 | 136.05 | 407,851 |
| 21 Feb 13 |
134.89760 -2.50 |
137.11 | 132.97 | 137.11 | 2,121,395 |
| 20 Feb 13 |
137.40103 +0.87 |
137.69 | 136.33 | 136.92 | 1,162,292 |
| 19 Feb 13 |
136.53447 +1.16 |
139.42 | 135.48 | 139.42 | 1,343,326 |
| 18 Feb 13 |
135.37903 +0.77 |
136.05 | 132.97 | 132.97 | 2,376,478 |
| 15 Feb 13 |
134.60873 +0.29 |
135.28 | 132.78 | 135.28 | 902,508 |
| 14 Feb 13 |
134.31987 +2.41 |
135.86 | 130.37 | 132.20 | 2,191,540 |
| 13 Feb 13 |
131.91270 +3.85 |
132.63 | 127.58 | 127.58 | 1,275,527 |
| 12 Feb 13 |
128.06123 +1.73 |
128.83 | 125.46 | 126.62 | 639,870 |
| 11 Feb 13 |
126.32807 -1.16 |
129.02 | 125.85 | 127.77 | 535,996 |
| 08 Feb 13 |
127.48351 +1.83 |
127.69 | 126.62 | 126.71 | 732,268 |
| 07 Feb 13 |
125.65407 -3.18 |
129.51 | 125.65 | 129.51 | 927,523 |
| 06 Feb 13 |
128.83153 +0.10 |
130.85 | 127.87 | 129.22 | 1,733,722 |
| 05 Feb 13 |
128.73524 +1.35 |
128.83 | 127.14 | 127.19 | 1,001,316 |
| 04 Feb 13 |
127.38723 -2.41 |
130.57 | 127.39 | 130.47 | 679,736 |
| 01 Feb 13 |
129.79440 +2.70 |
129.81 | 125.94 | 125.94 | 568,550 |
| 31 Jan 13 |
127.09837 -1.44 |
129.92 | 126.04 | 128.35 | 1,938,532 |
| 30 Jan 13 |
128.54266 -1.25 |
130.37 | 127.19 | 130.37 | 751,644 |
| 29 Jan 13 |
129.79440 -2.02 |
131.91 | 129.31 | 131.91 | 708,969 |
| 28 Jan 13 |
131.81641 +3.08 |
131.83 | 128.74 | 128.74 | 390,622 |
| 25 Jan 13 |
128.73524 -0.87 |
128.74 | 127.10 | 128.16 | 576,845 |
| 24 Jan 13 |
129.60182 +0.10 |
130.37 | 128.44 | 130.08 | 264,938 |
| 23 Jan 13 |
129.50554 -0.48 |
131.57 | 127.29 | 131.53 | 387,453 |
| 22 Jan 13 |
129.98697 +0.00 |
130.56 | 126.63 | 129.31 | 482,927 |
| 21 Jan 13 |
129.98697 -1.44 |
131.82 | 128.25 | 131.82 | 541,225 |
| 18 Jan 13 |
131.43127 +0.00 |
132.88 | 129.70 | 131.62 | 929,612 |
| 17 Jan 13 |
131.43127 +1.44 |
131.43 | 129.49 | 130.47 | 301,208 |
| 16 Jan 13 |
129.98697 +0.48 |
130.37 | 126.75 | 129.89 | 532,924 |
| 15 Jan 13 |
129.50554 +0.58 |
130.85 | 126.90 | 128.93 | 1,047,775 |
| 14 Jan 13 |
128.92781 -2.21 |
133.45 | 127.28 | 132.59 | 1,005,526 |
| 11 Jan 13 |
131.14241 +1.16 |
132.01 | 129.79 | 131.33 | 1,090,102 |
| 10 Jan 13 |
129.98697 +7.70 |
134.45 | 123.07 | 123.25 | 3,123,670 |
| 09 Jan 13 |
122.28403 +0.96 |
123.15 | 120.84 | 122.57 | 1,098,426 |
| 08 Jan 13 |
121.32117 +1.93 |
122.19 | 118.53 | 118.53 | 1,029,119 |
| 07 Jan 13 |
119.39544 +0.19 |
120.17 | 118.43 | 119.40 | 463,001 |
| 04 Jan 13 |
119.20287 +1.35 |
119.59 | 117.47 | 117.76 | 374,657 |
| 03 Jan 13 |
117.85485 -0.10 |
118.89 | 116.89 | 117.66 | 464,378 |
| 02 Jan 13 |
117.95114 +1.44 |
119.49 | 116.41 | 118.63 | 457,997 |
| 31 Dec 12 |
116.50684 +1.83 |
116.99 | 113.51 | 115.64 | 94,963 |
| 28 Dec 12 |
114.67739 -0.77 |
115.74 | 114.48 | 115.74 | 82,421 |
| 27 Dec 12 |
115.44769 +0.00 |
117.18 | 113.48 | 115.35 | 136,454 |
| 24 Dec 12 |
115.44769 +1.25 |
118.72 | 115.06 | 118.72 | 51,641 |
| 21 Dec 12 |
114.19596 -3.37 |
116.99 | 113.91 | 116.99 | 797,909 |
| 20 Dec 12 |
117.56599 -1.35 |
120.26 | 117.37 | 118.14 | 913,061 |
| 19 Dec 12 |
118.91401 +6.35 |
118.91 | 112.94 | 113.33 | 629,998 |
| 18 Dec 12 |
112.55909 +2.21 |
114.10 | 110.63 | 111.21 | 614,123 |
| 17 Dec 12 |
110.34449 -0.48 |
110.92 | 107.30 | 109.77 | 410,453 |
| 14 Dec 12 |
110.82593 -0.29 |
112.66 | 109.86 | 111.02 | 250,910 |
| 13 Dec 12 |
111.11479 +0.77 |
111.21 | 109.77 | 110.15 | 312,531 |
| 12 Dec 12 |
110.34449 -1.93 |
112.14 | 109.86 | 111.98 | 294,657 |
| 11 Dec 12 |
112.27023 -0.39 |
112.85 | 111.69 | 111.79 | 252,836 |
| 10 Dec 12 |
112.65537 +0.87 |
113.23 | 110.73 | 110.73 | 475,581 |
| 07 Dec 12 |
111.78880 +0.48 |
112.69 | 111.02 | 111.21 | 419,485 |
| 06 Dec 12 |
111.30736 +1.06 |
111.60 | 110.15 | 110.83 | 834,505 |
| 05 Dec 12 |
110.24821 +1.25 |
110.83 | 109.14 | 109.77 | 285,473 |
| 04 Dec 12 |
108.99648 -0.10 |
110.06 | 108.52 | 108.71 | 444,401 |
| 03 Dec 12 |
109.09277 +0.39 |
110.54 | 108.42 | 108.80 | 319,174 |
| 30 Nov 12 |
108.70763 +0.48 |
109.86 | 108.03 | 108.61 | 640,551 |
| 29 Nov 12 |
108.22619 +1.93 |
108.42 | 105.92 | 106.40 | 516,437 |
| 28 Nov 12 |
106.30045 +1.54 |
106.40 | 104.09 | 104.76 | 468,069 |
| 27 Nov 12 |
104.75987 +0.39 |
104.86 | 104.28 | 104.47 | 338,528 |
| 26 Nov 12 |
104.37473 +0.10 |
105.05 | 103.13 | 103.51 | 240,420 |
| 23 Nov 12 |
104.27844 +0.67 |
105.92 | 102.95 | 103.03 | 627,887 |
| 22 Nov 12 |
103.60443 +1.06 |
104.28 | 102.22 | 103.03 | 322,662 |
| 21 Nov 12 |
102.54527 +0.48 |
102.74 | 101.20 | 102.16 | 566,434 |
| 20 Nov 12 |
102.06384 +0.77 |
102.93 | 100.52 | 100.62 | 861,144 |
| 19 Nov 12 |
101.29355 +3.08 |
101.87 | 98.23 | 98.69 | 529,443 |
| 16 Nov 12 |
98.21238 -2.79 |
101.34 | 97.25 | 100.52 | 766,503 |
| 15 Nov 12 |
101.00469 -0.39 |
101.87 | 99.08 | 100.43 | 632,622 |
| 14 Nov 12 |
101.38984 +2.60 |
103.70 | 99.55 | 99.56 | 1,756,998 |
| 13 Nov 12 |
98.79009 -1.93 |
101.29 | 98.31 | 100.04 | 660,370 |
| 12 Nov 12 |
100.71583 -0.19 |
102.06 | 100.33 | 100.91 | 608,325 |
| 09 Nov 12 |
100.90841 -0.77 |
102.26 | 100.14 | 102.06 | 1,356,805 |
| 08 Nov 12 |
101.67870 -2.89 |
105.43 | 101.68 | 105.05 | 495,763 |
| 07 Nov 12 |
104.56729 +0.67 |
107.07 | 103.80 | 104.18 | 854,877 |
| 06 Nov 12 |
103.89329 +2.02 |
103.99 | 100.72 | 101.77 | 346,240 |
| 05 Nov 12 |
101.87127 -1.64 |
105.34 | 100.42 | 103.89 | 355,794 |
| 02 Nov 12 |
103.50814 +2.50 |
104.47 | 100.81 | 100.81 | 530,839 |
| 01 Nov 12 |
101.00469 +0.19 |
102.06 | 100.43 | 100.43 | 921,865 |
| 31 Oct 12 |
100.81211 +0.67 |
101.77 | 99.13 | 100.14 | 919,438 |
| 30 Oct 12 |
100.13811 -1.93 |
102.55 | 100.04 | 102.06 | 811,602 |
| 29 Oct 12 |
102.06384 -0.39 |
103.60 | 101.10 | 103.60 | 360,936 |
| 26 Oct 12 |
102.44899 -0.39 |
102.83 | 100.33 | 101.97 | 386,880 |
| 25 Oct 12 |
102.83414 +1.73 |
103.70 | 100.55 | 101.87 | 720,465 |
| 24 Oct 12 |
101.10098 +0.29 |
101.39 | 100.23 | 100.52 | 989,257 |
| 23 Oct 12 |
100.81211 -2.21 |
103.12 | 100.62 | 103.03 | 1,111,017 |
| 22 Oct 12 |
103.02671 -0.29 |
104.09 | 101.35 | 103.03 | 914,967 |
| 19 Oct 12 |
103.31557 -0.19 |
104.86 | 102.45 | 103.03 | 3,084,895 |
| 18 Oct 12 |
103.50814 +0.48 |
103.80 | 102.26 | 102.55 | 1,665,647 |
| 17 Oct 12 |
103.02671 +0.96 |
104.09 | 101.49 | 102.06 | 612,588 |
| 16 Oct 12 |
102.06384 +1.16 |
102.93 | 101.00 | 101.10 | 372,153 |
| 15 Oct 12 |
100.90841 +0.39 |
101.77 | 99.75 | 101.00 | 420,398 |
| 12 Oct 12 |
100.52325 -0.39 |
101.29 | 99.95 | 100.43 | 302,768 |
| 11 Oct 12 |
100.90841 +1.64 |
101.29 | 99.18 | 99.18 | 547,969 |
| 10 Oct 12 |
99.27153 -1.35 |
100.23 | 98.98 | 99.18 | 677,953 |
| 09 Oct 12 |
100.61954 +0.00 |
101.10 | 99.85 | 99.85 | 328,851 |
| 08 Oct 12 |
100.61954 -1.93 |
102.64 | 99.95 | 101.68 | 376,387 |
| 05 Oct 12 |
102.54527 +0.10 |
103.12 | 101.58 | 102.55 | 814,215 |
| 04 Oct 12 |
102.44899 +1.93 |
103.05 | 100.91 | 100.91 | 1,615,446 |
| 03 Oct 12 |
100.52325 +1.83 |
101.97 | 97.83 | 98.40 | 2,467,925 |
| 02 Oct 12 |
98.69381 +2.65 |
98.98 | 95.28 | 95.71 | 1,550,220 |
| 01 Oct 12 |
96.04593 +0.72 |
97.54 | 94.64 | 95.23 | 1,155,948 |
| 28 Sep 12 |
95.32378 -0.96 |
96.29 | 94.41 | 95.81 | 549,292 |
| 27 Sep 12 |
96.28664 +0.48 |
96.38 | 95.61 | 95.85 | 670,154 |
| 26 Sep 12 |
95.80521 -2.50 |
98.62 | 95.61 | 97.63 | 758,245 |
| 25 Sep 12 |
98.30866 -2.50 |
100.29 | 97.63 | 99.37 | 1,794,745 |
| 24 Sep 12 |
100.81211 +2.02 |
101.58 | 98.69 | 98.69 | 653,274 |
| 21 Sep 12 |
98.79009 -3.18 |
102.06 | 98.69 | 101.49 | 1,792,077 |
| 20 Sep 12 |
101.96756 +0.48 |
101.97 | 99.75 | 101.20 | 325,418 |
| 19 Sep 12 |
101.48612 -0.39 |
103.99 | 100.62 | 102.06 | 364,655 |
| 18 Sep 12 |
101.87127 -0.39 |
102.16 | 100.35 | 102.06 | 499,196 |
| 17 Sep 12 |
102.25642 -0.58 |
103.51 | 101.35 | 102.06 | 1,389,227 |
| 14 Sep 12 |
102.83414 +1.73 |
103.32 | 101.77 | 102.06 | 1,689,014 |
| 13 Sep 12 |
101.10098 +0.96 |
101.97 | 99.46 | 99.46 | 569,316 |
| 12 Sep 12 |
100.13811 -1.93 |
102.30 | 98.79 | 102.06 | 738,418 |
| 11 Sep 12 |
102.06384 +0.00 |
102.83 | 101.58 | 102.26 | 237,444 |
| 10 Sep 12 |
102.06384 -0.87 |
103.35 | 101.29 | 102.45 | 477,635 |
| 07 Sep 12 |
102.93043 +0.77 |
104.47 | 102.28 | 102.93 | 1,225,401 |
| 06 Sep 12 |
102.16013 +4.53 |
102.26 | 98.12 | 98.89 | 887,381 |
| 05 Sep 12 |
97.63466 -0.29 |
98.40 | 93.40 | 98.12 | 686,171 |
| 04 Sep 12 |
97.92352 +1.54 |
98.79 | 95.13 | 97.92 | 419,062 |
| 03 Sep 12 |
96.38293 +1.97 |
98.98 | 93.78 | 93.78 | 211,210 |
| 31 Aug 12 |
94.40906 -0.96 |
100.81 | 94.41 | 96.58 | 631,003 |
| 30 Aug 12 |
95.37193 -3.03 |
98.14 | 94.94 | 97.54 | 386,652 |
| 29 Aug 12 |
98.40495 -1.06 |
99.37 | 96.28 | 98.69 | 409,821 |
| 28 Aug 12 |
99.46410 +1.35 |
100.18 | 95.29 | 98.12 | 932,272 |
| 24 Aug 12 |
98.11609 -0.67 |
99.78 | 94.07 | 98.02 | 797,214 |
| 23 Aug 12 |
98.79009 +8.14 |
98.89 | 91.71 | 93.88 | 1,356,069 |
| 22 Aug 12 |
90.65388 -1.78 |
92.44 | 90.37 | 92.24 | 1,120,565 |
| 21 Aug 12 |
92.43518 -0.05 |
93.57 | 92.16 | 93.21 | 610,251 |
| 20 Aug 12 |
92.48332 -0.96 |
94.22 | 91.52 | 94.22 | 684,026 |
| 17 Aug 12 |
93.44619 +1.97 |
93.54 | 91.26 | 91.47 | 821,982 |
| 16 Aug 12 |
91.47231 +0.29 |
91.66 | 90.80 | 91.66 | 393,292 |
| 15 Aug 12 |
91.18345 -0.67 |
92.92 | 91.18 | 91.86 | 707,671 |
| 14 Aug 12 |
91.85746 +0.43 |
92.72 | 91.14 | 92.39 | 460,068 |
| 13 Aug 12 |
91.42416 -0.05 |
91.91 | 90.46 | 91.86 | 474,173 |
| 10 Aug 12 |
91.47231 +0.00 |
92.15 | 90.65 | 91.57 | 633,892 |
| 09 Aug 12 |
91.47231 +0.00 |
91.91 | 90.75 | 91.38 | 485,730 |
| 08 Aug 12 |
91.47231 -0.14 |
91.76 | 90.27 | 91.76 | 564,593 |
| 07 Aug 12 |
91.61674 +0.19 |
93.54 | 90.17 | 91.76 | 601,184 |
| 06 Aug 12 |
91.42416 +0.00 |
92.63 | 91.22 | 91.47 | 969,267 |
| 03 Aug 12 |
91.42416 +1.20 |
92.10 | 90.08 | 90.08 | 708,596 |
| 02 Aug 12 |
90.22058 +0.63 |
91.18 | 88.92 | 90.56 | 420,722 |
| 01 Aug 12 |
89.59473 -0.91 |
91.86 | 89.35 | 90.12 | 427,509 |
| 31 Jul 12 |
90.50945 -2.74 |
93.64 | 90.32 | 93.64 | 612,395 |
| 30 Jul 12 |
93.25362 +2.41 |
93.40 | 91.38 | 91.81 | 537,610 |
| 27 Jul 12 |
90.84645 +2.94 |
90.86 | 87.91 | 88.05 | 656,813 |
| 26 Jul 12 |
87.90971 +1.73 |
88.10 | 85.55 | 85.98 | 676,322 |
| 25 Jul 12 |
86.17654 +0.63 |
87.38 | 85.02 | 85.02 | 831,595 |
| 24 Jul 12 |
85.55068 -0.14 |
86.13 | 84.49 | 84.49 | 628,493 |
| 23 Jul 12 |
85.69511 -3.18 |
88.20 | 85.36 | 88.20 | 809,805 |
| 20 Jul 12 |
88.87257 -2.79 |
91.66 | 88.73 | 91.23 | 1,257,620 |
| 19 Jul 12 |
91.66488 +2.74 |
91.74 | 88.78 | 89.11 | 928,776 |
| 18 Jul 12 |
88.92072 +1.54 |
88.92 | 86.47 | 87.43 | 1,141,372 |
| 17 Jul 12 |
87.38013 -1.97 |
89.11 | 86.37 | 88.78 | 492,445 |
| 16 Jul 12 |
89.35401 +1.49 |
89.69 | 86.95 | 87.19 | 465,798 |
| 13 Jul 12 |
87.86156 +1.35 |
87.86 | 85.50 | 86.51 | 459,984 |
| 12 Jul 12 |
86.51355 -0.14 |
88.58 | 85.65 | 85.70 | 1,053,159 |
| 11 Jul 12 |
86.65798 -1.44 |
87.52 | 85.50 | 86.80 | 1,013,683 |
| 10 Jul 12 |
88.10228 -4.38 |
90.51 | 83.87 | 89.55 | 4,546,871 |
| 09 Jul 12 |
92.48332 -2.17 |
94.02 | 91.91 | 93.40 | 1,813,660 |
| 06 Jul 12 |
94.64977 -2.89 |
96.58 | 93.88 | 96.58 | 811,477 |
| 05 Jul 12 |
97.53838 +0.96 |
99.08 | 94.84 | 95.95 | 910,565 |
| 04 Jul 12 |
96.57551 -1.83 |
98.05 | 96.19 | 98.02 | 670,301 |
| 03 Jul 12 |
98.40495 +0.39 |
99.07 | 97.25 | 98.02 | 541,108 |
| 02 Jul 12 |
98.01981 +4.81 |
98.03 | 92.53 | 92.87 | 1,210,172 |
| 29 Jun 12 |
93.20547 +3.13 |
94.51 | 91.66 | 92.34 | 1,012,071 |
| 28 Jun 12 |
90.07616 -0.34 |
91.04 | 88.58 | 90.46 | 1,551,813 |
| 27 Jun 12 |
90.41316 +0.58 |
92.58 | 90.12 | 90.70 | 633,763 |
| 26 Jun 12 |
89.83544 -1.25 |
92.96 | 89.69 | 91.66 | 784,442 |
| 25 Jun 12 |
91.08717 -2.46 |
93.40 | 91.09 | 92.82 | 514,384 |
| 22 Jun 12 |
93.54247 -0.34 |
94.26 | 92.44 | 94.26 | 685,253 |
| 21 Jun 12 |
93.87948 -0.39 |
96.09 | 92.87 | 94.07 | 2,073,451 |
| 20 Jun 12 |
94.26463 +1.59 |
94.51 | 91.28 | 93.45 | 925,652 |
| 19 Jun 12 |
92.67590 +2.26 |
93.69 | 89.74 | 91.09 | 708,220 |
| 18 Jun 12 |
90.41316 -3.51 |
95.32 | 89.31 | 94.99 | 1,855,162 |
| 15 Jun 12 |
93.92763 +12.18 |
94.26 | 81.84 | 81.89 | 5,546,290 |
| 14 Jun 12 |
81.74736 +0.14 |
82.61 | 80.83 | 80.98 | 5,816,237 |
| 13 Jun 12 |
81.60293 +0.00 |
82.33 | 80.16 | 82.18 | 1,822,270 |
| 12 Jun 12 |
81.60293 -2.02 |
83.92 | 81.41 | 83.91 | 2,334,847 |
| 11 Jun 12 |
83.62495 -0.87 |
87.24 | 83.34 | 86.13 | 1,131,102 |
| 08 Jun 12 |
84.49153 +0.87 |
85.17 | 82.52 | 82.52 | 921,124 |
| 07 Jun 12 |
83.62495 +2.94 |
84.73 | 80.40 | 80.98 | 997,688 |
| 06 Jun 12 |
80.68821 +1.44 |
81.07 | 79.05 | 79.92 | 2,171,168 |
| 01 Jun 12 |
79.24391 -2.31 |
81.84 | 78.28 | 81.84 | 1,209,610 |
| 31 May 12 |
81.55479 -1.69 |
84.20 | 81.22 | 82.95 | 1,882,991 |
| 30 May 12 |
83.23980 -1.30 |
84.35 | 82.57 | 84.35 | 1,068,688 |
| 29 May 12 |
84.53968 +0.67 |
85.36 | 83.67 | 83.96 | 842,131 |
| 28 May 12 |
83.86567 +0.34 |
85.07 | 83.38 | 84.49 | 1,097,388 |
| 25 May 12 |
83.52866 -1.59 |
86.51 | 83.24 | 85.41 | 1,212,537 |
| 24 May 12 |
85.11739 -1.44 |
87.62 | 84.40 | 87.62 | 1,923,489 |
| 23 May 12 |
86.56169 -1.73 |
88.15 | 86.27 | 87.72 | 836,921 |
| 22 May 12 |
88.29485 +2.21 |
88.63 | 86.47 | 86.66 | 1,847,468 |
| 21 May 12 |
86.08026 -0.10 |
88.34 | 85.70 | 86.32 | 1,332,585 |
| 18 May 12 |
86.17654 -2.41 |
91.47 | 86.18 | 91.47 | 4,870,454 |
| 17 May 12 |
88.58371 -1.64 |
90.56 | 88.39 | 90.08 | 1,172,520 |
| 16 May 12 |
90.22058 -0.87 |
92.34 | 88.73 | 89.84 | 1,246,471 |
| 15 May 12 |
91.08717 -2.55 |
94.71 | 90.08 | 93.74 | 1,392,546 |
| 14 May 12 |
93.63876 -1.97 |
94.17 | 92.15 | 94.17 | 1,406,741 |
| 11 May 12 |
95.61264 +1.73 |
95.90 | 93.06 | 93.06 | 887,740 |
| 10 May 12 |
93.87948 +2.74 |
94.46 | 91.42 | 91.57 | 1,403,331 |
| 09 May 12 |
91.13531 -2.46 |
94.36 | 89.59 | 94.36 | 1,079,519 |
| 08 May 12 |
93.59061 -2.21 |
96.69 | 93.40 | 95.76 | 1,237,947 |
| 04 May 12 |
95.80521 -2.50 |
98.31 | 94.79 | 97.35 | 1,044,114 |
| 03 May 12 |
98.30866 -1.16 |
100.04 | 97.73 | 99.46 | 1,100,960 |
| 02 May 12 |
99.46410 -2.21 |
101.97 | 98.40 | 99.56 | 1,512,061 |
| 01 May 12 |
101.67870 +0.29 |
102.83 | 100.52 | 100.72 | 629,011 |
| 30 Apr 12 |
101.38984 -1.64 |
103.80 | 101.29 | 102.83 | 267,259 |
| 27 Apr 12 |
103.02671 +0.96 |
103.51 | 100.23 | 100.81 | 2,032,808 |
| 26 Apr 12 |
102.06384 -0.39 |
103.12 | 100.23 | 102.35 | 705,631 |
| 25 Apr 12 |
102.44899 +1.35 |
102.93 | 101.39 | 102.16 | 727,785 |
| 24 Apr 12 |
101.10098 +0.48 |
101.97 | 100.33 | 101.10 | 779,166 |
| 23 Apr 12 |
100.61954 -4.04 |
106.49 | 100.33 | 106.30 | 1,111,960 |
| 20 Apr 12 |
104.66358 -0.67 |
106.30 | 104.66 | 105.24 | 735,820 |
| 19 Apr 12 |
105.33759 -0.29 |
106.88 | 104.57 | 105.43 | 942,526 |
| 18 Apr 12 |
105.62645 +0.67 |
106.30 | 104.37 | 104.37 | 1,376,737 |
| 17 Apr 12 |
104.95245 +1.64 |
106.01 | 102.83 | 102.83 | 1,576,929 |
| 16 Apr 12 |
103.31557 -0.96 |
104.76 | 102.16 | 103.99 | 1,846,104 |
| 13 Apr 12 |
104.27844 -0.77 |
106.40 | 104.09 | 104.95 | 1,370,766 |
| 12 Apr 12 |
105.04873 -0.39 |
106.78 | 104.47 | 105.72 | 2,795,421 |
| 11 Apr 12 |
105.43388 -0.48 |
107.07 | 104.47 | 105.63 | 2,389,961 |
| 10 Apr 12 |
105.91531 -3.27 |
108.61 | 105.92 | 108.52 | 1,669,830 |
| 05 Apr 12 |
109.18906 -0.67 |
110.54 | 107.26 | 110.25 | 3,511,005 |
| 04 Apr 12 |
109.86306 -1.93 |
112.23 | 109.42 | 111.89 | 2,546,205 |
| 03 Apr 12 |
111.78880 +0.10 |
112.94 | 110.83 | 111.69 | 1,171,193 |
| 02 Apr 12 |
111.69250 -1.35 |
113.33 | 110.25 | 113.23 | 1,657,295 |
| 30 Mar 12 |
113.04052 +0.29 |
114.42 | 112.66 | 113.04 | 1,905,962 |
| 29 Mar 12 |
112.75166 -2.02 |
115.26 | 112.66 | 114.87 | 1,672,303 |
| 28 Mar 12 |
114.77367 -1.44 |
116.70 | 114.58 | 116.60 | 1,600,733 |
| 27 Mar 12 |
116.21798 +0.10 |
117.28 | 115.83 | 116.41 | 2,107,433 |
| 26 Mar 12 |
116.12169 +1.93 |
117.08 | 114.77 | 114.97 | 1,060,002 |
| 23 Mar 12 |
114.19596 +0.96 |
115.06 | 112.94 | 113.62 | 1,445,864 |
| 22 Mar 12 |
113.23309 -2.41 |
115.87 | 111.98 | 115.74 | 933,377 |
| 21 Mar 12 |
115.64026 +0.48 |
116.80 | 113.43 | 115.93 | 1,169,856 |
| 20 Mar 12 |
115.15883 -2.70 |
118.24 | 115.06 | 117.37 | 1,243,753 |
| 19 Mar 12 |
117.85485 -0.77 |
119.20 | 116.12 | 118.82 | 1,424,496 |
| 16 Mar 12 |
118.62514 +2.89 |
120.36 | 115.54 | 115.54 | 2,948,194 |
| 15 Mar 12 |
115.73654 +0.29 |
116.22 | 113.14 | 114.68 | 2,673,538 |
| 14 Mar 12 |
115.44769 +4.24 |
119.88 | 111.98 | 114.97 | 4,670,654 |
| 13 Mar 12 |
111.21107 +3.27 |
111.24 | 107.65 | 108.71 | 1,817,781 |
| 12 Mar 12 |
107.93732 +0.00 |
111.89 | 106.88 | 107.17 | 856,393 |
| 09 Mar 12 |
107.93732 +0.39 |
109.19 | 107.39 | 108.03 | 1,007,083 |
| 08 Mar 12 |
107.55218 +0.00 |
111.51 | 107.17 | 109.38 | 1,633,514 |
| 07 Mar 12 |
107.55218 +1.25 |
109.77 | 106.01 | 106.01 | 732,833 |
| 06 Mar 12 |
106.30045 -4.04 |
109.96 | 106.01 | 109.96 | 1,128,723 |
| 05 Mar 12 |
110.34449 -2.60 |
112.85 | 109.57 | 112.85 | 2,485,466 |
| 02 Mar 12 |
112.94424 -2.60 |
115.87 | 112.37 | 115.26 | 1,631,599 |
| 01 Mar 12 |
115.54398 +3.47 |
115.56 | 111.49 | 112.27 | 1,604,506 |
| 29 Feb 12 |
112.07765 +1.25 |
112.56 | 111.07 | 111.31 | 1,927,587 |
| 28 Feb 12 |
110.82593 +0.10 |
112.85 | 110.73 | 111.79 | 1,496,759 |
| 27 Feb 12 |
110.72964 -0.96 |
111.89 | 109.38 | 111.69 | 3,260,828 |
| 24 Feb 12 |
111.69250 +2.70 |
113.73 | 110.25 | 110.25 | 2,773,733 |
| 23 Feb 12 |
108.99648 +0.58 |
110.62 | 108.23 | 108.90 | 1,832,206 |
| 22 Feb 12 |
108.41876 +1.06 |
109.25 | 107.00 | 107.17 | 1,080,017 |
| 21 Feb 12 |
107.35961 +0.48 |
108.52 | 105.10 | 106.40 | 1,026,387 |
| 20 Feb 12 |
106.87817 +3.76 |
107.65 | 102.06 | 103.03 | 1,568,541 |
| 17 Feb 12 |
103.12299 +3.95 |
103.41 | 98.85 | 100.23 | 3,316,102 |
| 16 Feb 12 |
99.17525 +0.48 |
100.14 | 96.88 | 98.60 | 5,633,661 |
| 15 Feb 12 |
98.69381 +1.06 |
100.14 | 97.73 | 98.69 | 1,443,121 |
| 14 Feb 12 |
97.63466 -1.73 |
100.62 | 97.54 | 99.56 | 688,552 |
| 13 Feb 12 |
99.36781 +1.54 |
100.91 | 98.98 | 99.08 | 711,390 |
| 10 Feb 12 |
97.82723 -3.08 |
103.03 | 97.35 | 101.20 | 899,500 |
| 09 Feb 12 |
100.90841 -0.10 |
103.22 | 99.56 | 101.58 | 1,036,723 |
| 08 Feb 12 |
101.00469 -0.77 |
102.35 | 98.46 | 102.35 | 827,580 |
| 07 Feb 12 |
101.77498 -0.58 |
104.28 | 97.92 | 102.83 | 1,537,689 |
| 06 Feb 12 |
102.35271 +1.16 |
103.32 | 98.75 | 101.68 | 957,667 |
| 03 Feb 12 |
101.19726 +2.21 |
101.87 | 98.60 | 99.27 | 2,701,671 |
| 02 Feb 12 |
98.98267 -0.77 |
100.81 | 97.92 | 100.04 | 869,632 |
| 01 Feb 12 |
99.75296 +3.80 |
100.91 | 94.99 | 95.81 | 1,562,909 |
| 31 Jan 12 |
95.94965 +1.11 |
96.48 | 93.78 | 95.71 | 912,758 |
| 30 Jan 12 |
94.84235 -2.02 |
97.15 | 94.84 | 96.77 | 846,335 |
| 27 Jan 12 |
96.86436 -1.35 |
98.02 | 96.24 | 98.02 | 1,087,798 |
| 26 Jan 12 |
98.21238 +1.44 |
99.90 | 97.15 | 97.63 | 1,107,101 |
| 25 Jan 12 |
96.76807 -0.48 |
98.79 | 96.29 | 98.79 | 876,597 |
| 24 Jan 12 |
97.24951 -3.95 |
101.00 | 96.58 | 101.00 | 1,445,743 |
| 23 Jan 12 |
101.19726 +0.00 |
103.32 | 100.22 | 102.06 | 2,004,118 |
| 20 Jan 12 |
101.19726 +5.34 |
102.55 | 95.55 | 97.25 | 728,938 |
| 19 Jan 12 |
95.85336 +0.58 |
100.14 | 94.36 | 95.81 | 1,802,678 |
| 18 Jan 12 |
95.27563 -1.97 |
97.15 | 94.84 | 97.15 | 1,852,386 |
| 17 Jan 12 |
97.24951 -1.44 |
100.14 | 96.38 | 100.14 | 1,456,986 |
| 16 Jan 12 |
98.69381 +0.00 |
101.00 | 95.88 | 101.00 | 862,545 |
| 13 Jan 12 |
98.69381 +0.87 |
99.27 | 96.29 | 98.31 | 1,535,567 |
| 12 Jan 12 |
97.82723 +9.63 |
99.56 | 89.11 | 91.47 | 5,249,366 |
| 11 Jan 12 |
88.19856 +2.84 |
89.21 | 84.20 | 85.50 | 1,882,289 |
| 10 Jan 12 |
85.35811 +2.17 |
86.37 | 82.57 | 84.25 | 1,002,091 |
| 09 Jan 12 |
83.19167 -0.24 |
84.19 | 82.33 | 83.96 | 747,485 |
| 06 Jan 12 |
83.43238 +1.25 |
84.92 | 81.84 | 82.52 | 669,837 |
| 05 Jan 12 |
82.18065 -0.29 |
82.85 | 80.64 | 82.85 | 721,269 |
| 04 Jan 12 |
82.46951 -1.11 |
83.67 | 81.75 | 83.62 | 617,191 |
| 03 Jan 12 |
83.57681 +2.70 |
83.58 | 80.47 | 82.81 | 1,242,543 |
| 30 Dec 11 |
80.88078 +0.05 |
81.46 | 78.62 | 81.46 | 115,169 |
| 29 Dec 11 |
80.83263 +0.96 |
81.13 | 79.58 | 80.40 | 380,566 |
| 28 Dec 11 |
79.86977 +1.25 |
80.35 | 78.62 | 78.96 | 404,577 |
| 23 Dec 11 |
78.61805 +0.34 |
79.58 | 78.62 | 78.71 | 68,459 |
| 22 Dec 11 |
78.28104 +0.91 |
79.00 | 77.41 | 78.52 | 462,988 |
| 21 Dec 11 |
77.36632 +0.82 |
78.52 | 76.26 | 77.56 | 722,551 |
| 20 Dec 11 |
76.54788 +1.40 |
76.55 | 74.72 | 75.20 | 699,073 |
| 19 Dec 11 |
75.15173 +0.53 |
75.97 | 73.85 | 74.43 | 795,903 |
| 16 Dec 11 |
74.62215 -0.24 |
77.56 | 73.01 | 75.68 | 1,612,975 |
| 15 Dec 11 |
74.86287 +0.77 |
76.26 | 73.76 | 74.09 | 1,249,555 |
| 14 Dec 11 |
74.09257 -1.20 |
75.73 | 73.71 | 74.91 | 1,864,001 |
| 13 Dec 11 |
75.29615 +0.67 |
76.93 | 74.91 | 75.10 | 1,210,391 |
| 12 Dec 11 |
74.62215 -2.41 |
77.08 | 73.90 | 77.08 | 1,241,751 |
| 09 Dec 11 |
77.02931 +0.05 |
80.64 | 75.68 | 76.60 | 2,657,731 |
| 08 Dec 11 |
76.98117 -3.66 |
81.60 | 76.02 | 81.60 | 2,067,871 |
| 07 Dec 11 |
80.64007 -0.96 |
83.72 | 78.96 | 82.71 | 1,800,111 |
| 06 Dec 11 |
81.60293 -2.31 |
84.11 | 81.31 | 83.38 | 1,647,544 |
| 05 Dec 11 |
83.91381 +1.11 |
86.61 | 81.31 | 83.62 | 1,830,332 |
| 02 Dec 11 |
82.80651 +2.41 |
83.34 | 80.25 | 81.65 | 1,479,260 |
| 01 Dec 11 |
80.39935 +0.00 |
82.33 | 79.34 | 81.03 | 2,184,192 |
| 30 Nov 11 |
80.39935 +1.83 |
80.45 | 76.60 | 78.18 | 2,847,485 |
| 29 Nov 11 |
78.56990 +1.11 |
79.92 | 77.08 | 77.17 | 1,144,108 |
| 28 Nov 11 |
77.46260 +2.70 |
77.94 | 75.06 | 75.06 | 1,661,150 |
| 25 Nov 11 |
74.76658 -0.91 |
75.78 | 72.84 | 75.78 | 1,173,068 |
| 24 Nov 11 |
75.68130 +0.39 |
76.88 | 74.38 | 75.44 | 1,366,734 |
| 23 Nov 11 |
75.29615 -2.70 |
78.91 | 74.24 | 77.13 | 1,171,669 |
| 22 Nov 11 |
77.99218 +0.53 |
80.16 | 77.17 | 77.51 | 2,294,615 |
| 21 Nov 11 |
77.46260 -3.13 |
80.16 | 76.98 | 80.16 | 1,455,440 |
| 18 Nov 11 |
80.59192 -0.60 |
81.31 | 78.91 | 80.59 | 1,136,260 |
| 17 Nov 11 |
81.18890 -3.35 |
83.38 | 81.19 | 81.19 | 1,886,421 |
| 16 Nov 11 |
84.53968 -0.63 |
87.09 | 83.91 | 85.36 | 1,567,751 |
| 15 Nov 11 |
85.16553 -4.04 |
89.21 | 83.91 | 88.97 | 2,112,058 |
| 14 Nov 11 |
89.20958 +0.19 |
91.03 | 88.34 | 90.32 | 488,117 |
| 11 Nov 11 |
89.01700 -0.14 |
90.51 | 88.58 | 89.79 | 1,663,580 |
| 10 Nov 11 |
89.16143 -0.82 |
90.41 | 87.19 | 87.81 | 1,945,592 |
| 09 Nov 11 |
89.97987 +0.91 |
92.68 | 88.39 | 90.56 | 2,161,237 |
| 08 Nov 11 |
89.06515 -0.29 |
90.51 | 88.73 | 89.93 | 1,220,124 |
| 07 Nov 11 |
89.35401 -3.03 |
92.72 | 88.58 | 90.89 | 884,668 |
| 04 Nov 11 |
92.38703 -0.19 |
93.98 | 90.61 | 92.77 | 1,181,947 |
| 03 Nov 11 |
92.57961 +2.84 |
93.54 | 88.10 | 88.63 | 1,713,591 |
| 02 Nov 11 |
89.73915 +0.87 |
91.97 | 87.48 | 90.03 | 2,336,140 |
| 01 Nov 11 |
88.87257 -3.61 |
90.99 | 87.03 | 90.99 | 2,602,943 |
| 31 Oct 11 |
92.48332 -3.80 |
95.61 | 92.44 | 95.61 | 1,110,334 |
| 28 Oct 11 |
96.28664 +0.00 |
96.77 | 94.55 | 96.77 | 1,384,123 |
| 27 Oct 11 |
96.28664 +3.56 |
97.44 | 92.87 | 95.32 | 3,157,317 |
| 26 Oct 11 |
92.72404 -1.11 |
95.42 | 92.34 | 94.36 | 1,194,595 |
| 25 Oct 11 |
93.83133 -2.31 |
96.77 | 92.82 | 95.95 | 1,797,599 |
| 24 Oct 11 |
96.14221 +0.29 |
97.06 | 92.68 | 97.06 | 1,837,161 |
| 21 Oct 11 |
95.85336 +0.53 |
98.02 | 91.33 | 95.32 | 961,293 |
| 20 Oct 11 |
95.32378 -2.12 |
96.96 | 93.59 | 95.37 | 1,646,220 |
| 19 Oct 11 |
97.44208 +1.64 |
98.69 | 94.31 | 96.38 | 3,937,351 |
| 18 Oct 11 |
95.80521 +2.50 |
97.44 | 91.09 | 93.49 | 4,840,583 |
| 17 Oct 11 |
93.30176 +0.82 |
97.25 | 92.44 | 94.84 | 2,573,296 |
| 14 Oct 11 |
92.48332 -0.24 |
94.84 | 90.89 | 92.53 | 1,146,536 |
| 13 Oct 11 |
92.72404 -0.67 |
94.12 | 91.86 | 93.21 | 1,175,368 |
| 12 Oct 11 |
93.39805 +0.58 |
94.51 | 91.42 | 92.68 | 2,730,074 |
| 11 Oct 11 |
92.82033 +1.54 |
93.40 | 90.32 | 91.09 | 2,899,968 |
| 10 Oct 11 |
91.27974 +3.13 |
92.63 | 88.05 | 90.80 | 1,954,591 |
| 07 Oct 11 |
88.15043 -0.72 |
90.32 | 86.51 | 89.59 | 1,398,714 |
| 06 Oct 11 |
88.87257 +5.10 |
90.56 | 84.88 | 84.88 | 2,248,878 |
| 05 Oct 11 |
83.76938 +3.13 |
86.03 | 80.64 | 82.23 | 2,409,684 |
| 04 Oct 11 |
80.64007 -5.54 |
84.54 | 78.91 | 84.49 | 1,849,344 |
| 03 Oct 11 |
86.17654 -3.23 |
89.35 | 85.21 | 87.81 | 899,908 |
| 30 Sep 11 |
89.40215 -3.37 |
92.48 | 88.39 | 92.48 | 844,359 |
| 29 Sep 11 |
92.77218 -0.29 |
93.78 | 91.95 | 92.24 | 381,909 |
| 28 Sep 11 |
93.06104 +0.91 |
93.88 | 91.66 | 91.66 | 1,226,739 |
| 27 Sep 11 |
92.14632 +3.18 |
92.87 | 89.35 | 91.52 | 794,730 |
| 26 Sep 11 |
88.96886 +1.35 |
91.38 | 84.92 | 84.92 | 1,260,791 |
| 23 Sep 11 |
87.62085 -1.35 |
91.09 | 85.70 | 89.07 | 1,457,507 |
| 22 Sep 11 |
88.96886 -4.91 |
92.29 | 88.29 | 92.29 | 1,138,643 |
| 21 Sep 11 |
93.87948 -0.05 |
94.60 | 92.00 | 93.93 | 1,310,227 |
| 20 Sep 11 |
93.92763 +0.29 |
95.03 | 91.95 | 92.44 | 1,515,778 |
| 19 Sep 11 |
93.63876 -2.60 |
95.08 | 92.44 | 94.26 | 1,121,616 |
| 16 Sep 11 |
96.23849 -0.05 |
98.21 | 94.79 | 96.96 | 2,934,618 |
| 15 Sep 11 |
96.28664 +1.83 |
97.83 | 95.03 | 95.03 | 2,214,294 |
| 14 Sep 11 |
94.45720 +0.82 |
95.37 | 91.76 | 93.59 | 1,294,596 |
| 13 Sep 11 |
93.63876 +0.63 |
95.61 | 91.81 | 95.61 | 1,314,544 |
| 12 Sep 11 |
93.01289 -3.76 |
95.81 | 92.72 | 94.94 | 949,967 |
| 09 Sep 11 |
96.76807 -1.64 |
99.18 | 96.77 | 98.31 | 1,891,971 |
| 08 Sep 11 |
98.40495 -0.77 |
99.37 | 96.67 | 99.18 | 1,205,308 |
| 07 Sep 11 |
99.17525 +2.41 |
101.58 | 97.83 | 97.83 | 2,398,523 |
| 06 Sep 11 |
96.76807 +1.06 |
98.31 | 96.09 | 96.14 | 2,977,362 |
| 05 Sep 11 |
95.70892 -3.37 |
98.50 | 95.22 | 96.14 | 3,233,315 |
| 02 Sep 11 |
99.07896 -1.16 |
100.23 | 96.67 | 98.60 | 2,489,428 |
| 01 Sep 11 |
100.23440 +0.10 |
100.91 | 98.12 | 100.91 | 4,041,459 |
| 31 Aug 11 |
100.13811 +4.53 |
100.43 | 96.96 | 98.50 | 5,110,359 |
| 30 Aug 11 |
95.61264 +2.21 |
97.44 | 94.51 | 97.15 | 3,565,823 |
| 26 Aug 11 |
93.39805 -2.89 |
98.40 | 91.57 | 96.14 | 2,888,677 |
| 25 Aug 11 |
96.28664 -6.26 |
107.84 | 95.90 | 107.84 | 3,829,940 |
| 24 Aug 11 |
102.54527 +4.43 |
103.41 | 97.73 | 97.73 | 1,804,204 |
| 23 Aug 11 |
98.11609 -1.25 |
101.57 | 96.58 | 101.10 | 1,275,326 |
| 22 Aug 11 |
99.36781 +0.10 |
101.87 | 97.73 | 101.00 | 1,091,951 |
| 19 Aug 11 |
99.27153 -2.79 |
103.03 | 96.09 | 98.12 | 1,356,822 |
| 18 Aug 11 |
102.06384 -7.99 |
109.86 | 100.72 | 109.86 | 1,274,019 |
| 17 Aug 11 |
110.05564 +0.77 |
111.11 | 107.46 | 107.94 | 1,008,129 |
| 16 Aug 11 |
109.28534 -1.73 |
110.83 | 107.17 | 110.83 | 876,862 |
| 15 Aug 11 |
111.01850 +0.19 |
111.50 | 107.65 | 111.50 | 1,094,779 |
| 12 Aug 11 |
110.82593 +5.68 |
111.02 | 102.83 | 104.09 | 1,764,053 |
| 11 Aug 11 |
105.14501 +4.24 |
105.34 | 97.35 | 104.76 | 2,106,774 |
| 10 Aug 11 |
100.90841 -3.08 |
106.11 | 99.56 | 106.11 | 1,597,571 |
| 09 Aug 11 |
103.98958 +3.47 |
105.15 | 95.18 | 100.33 | 2,533,694 |
| 08 Aug 11 |
100.52325 -5.78 |
108.32 | 99.18 | 106.11 | 1,833,914 |
| 05 Aug 11 |
106.30045 +0.67 |
107.84 | 99.75 | 103.60 | 3,317,410 |
| 04 Aug 11 |
105.62645 -2.41 |
111.31 | 103.80 | 108.71 | 2,765,395 |
| 03 Aug 11 |
108.03362 -1.16 |
111.98 | 105.92 | 107.46 | 1,244,860 |
| 02 Aug 11 |
109.18906 -6.26 |
114.39 | 108.13 | 114.20 | 2,205,574 |
| 01 Aug 11 |
115.44769 -7.99 |
126.62 | 114.87 | 125.46 | 1,922,865 |
| 29 Jul 11 |
123.43948 -1.73 |
125.46 | 122.54 | 124.50 | 1,072,185 |
| 28 Jul 11 |
125.17264 -1.35 |
126.62 | 124.69 | 125.37 | 727,927 |
| 27 Jul 11 |
126.52065 -1.54 |
129.79 | 126.52 | 127.77 | 1,142,532 |
| 26 Jul 11 |
128.06123 +0.10 |
130.08 | 127.00 | 128.06 | 851,339 |
| 25 Jul 11 |
127.96494 -3.08 |
129.22 | 127.19 | 129.22 | 1,773,425 |
| 22 Jul 11 |
131.04613 +1.44 |
132.68 | 129.79 | 131.33 | 909,708 |
| 21 Jul 11 |
129.60182 +0.10 |
130.37 | 126.33 | 130.37 | 2,401,003 |
| 20 Jul 11 |
129.50554 +2.02 |
130.76 | 128.16 | 129.02 | 1,166,079 |
| 19 Jul 11 |
127.48351 +0.29 |
129.22 | 127.00 | 127.39 | 783,888 |
| 18 Jul 11 |
127.19466 -4.24 |
131.72 | 126.81 | 130.47 | 1,247,956 |
| 15 Jul 11 |
131.43127 +1.06 |
132.59 | 129.89 | 130.47 | 1,148,102 |
| 14 Jul 11 |
130.37212 +0.48 |
132.20 | 128.93 | 128.93 | 1,212,767 |
| 13 Jul 11 |
129.89067 -1.54 |
131.82 | 129.12 | 131.14 | 1,533,109 |
| 12 Jul 11 |
131.43127 -2.02 |
134.03 | 129.79 | 131.91 | 1,370,595 |
| 11 Jul 11 |
133.45329 -3.47 |
136.53 | 131.24 | 134.71 | 826,430 |
| 08 Jul 11 |
136.91960 -2.89 |
143.47 | 135.76 | 141.16 | 1,775,695 |
| 07 Jul 11 |
139.80821 +2.41 |
139.82 | 136.05 | 138.17 | 1,174,237 |
| 06 Jul 11 |
137.40103 -0.29 |
139.04 | 135.96 | 137.21 | 1,344,680 |
| 05 Jul 11 |
137.68990 +1.06 |
138.75 | 135.96 | 135.96 | 646,508 |
| 04 Jul 11 |
136.63074 +0.10 |
136.92 | 134.90 | 136.25 | 997,003 |
| 01 Jul 11 |
136.53447 +5.10 |
136.73 | 131.14 | 131.62 | 2,989,670 |
| 30 Jun 11 |
131.43127 +3.37 |
131.53 | 127.68 | 128.83 | 5,917,946 |
| 29 Jun 11 |
128.06123 +0.00 |
128.83 | 127.39 | 127.87 | 3,768,674 |
| 28 Jun 11 |
128.06123 +0.00 |
129.22 | 127.58 | 128.54 | 1,937,356 |
| 27 Jun 11 |
128.06123 +0.00 |
129.22 | 127.29 | 128.16 | 4,737,025 |
| 24 Jun 11 |
128.06123 +0.00 |
131.33 | 126.81 | 130.85 | 3,282,164 |
| 23 Jun 11 |
128.06123 -4.33 |
131.82 | 127.77 | 131.82 | 3,305,816 |
| 22 Jun 11 |
132.39413 -0.96 |
134.03 | 132.30 | 132.97 | 1,754,381 |
| 21 Jun 11 |
133.35701 +0.29 |
134.22 | 132.30 | 133.07 | 2,869,685 |
| 20 Jun 11 |
133.06815 -2.98 |
135.76 | 132.49 | 135.76 | 1,561,016 |
| 17 Jun 11 |
136.05302 +2.21 |
137.40 | 132.88 | 132.88 | 2,770,055 |
| 16 Jun 11 |
133.83844 -4.53 |
138.94 | 133.65 | 137.69 | 4,883,093 |
| 15 Jun 11 |
138.36391 -0.48 |
139.81 | 137.69 | 138.27 | 1,057,214 |
| 14 Jun 11 |
138.84534 +1.35 |
140.39 | 137.79 | 138.56 | 726,482 |
| 13 Jun 11 |
137.49733 -0.96 |
138.79 | 137.02 | 138.17 | 423,398 |
| 10 Jun 11 |
138.46021 -0.87 |
139.81 | 137.69 | 139.33 | 1,025,621 |
| 09 Jun 11 |
139.32677 -0.19 |
140.39 | 138.94 | 139.52 | 915,292 |
| 08 Jun 11 |
139.51935 -2.31 |
142.02 | 139.33 | 142.02 | 6,269,073 |
| 07 Jun 11 |
141.83023 -0.87 |
143.56 | 141.83 | 142.12 | 3,204,468 |
| 06 Jun 11 |
142.69681 -0.10 |
142.79 | 138.48 | 141.16 | 1,358,104 |
| 03 Jun 11 |
142.79309 -0.87 |
145.49 | 141.25 | 143.08 | 462,719 |
| 02 Jun 11 |
143.65967 -0.10 |
144.91 | 140.58 | 142.41 | 635,149 |
| 01 Jun 11 |
143.75597 -2.79 |
147.51 | 143.08 | 147.51 | 5,476,823 |
| 31 May 11 |
146.54826 +1.54 |
147.41 | 145.20 | 145.68 | 1,290,648 |
| 27 May 11 |
145.00769 +2.41 |
146.07 | 142.70 | 144.33 | 1,715,783 |
| 26 May 11 |
142.60052 -3.27 |
143.56 | 138.94 | 143.56 | 2,689,023 |
| 25 May 11 |
145.87427 +1.54 |
145.97 | 143.83 | 144.53 | 3,530,180 |
| 24 May 11 |
144.33368 +0.87 |
145.49 | 143.85 | 143.85 | 2,706,752 |
| 23 May 11 |
143.46710 -3.85 |
146.36 | 142.89 | 146.07 | 1,993,361 |
| 20 May 11 |
147.31857 -0.48 |
148.47 | 146.12 | 147.61 | 1,741,075 |
| 19 May 11 |
147.80000 +1.25 |
148.67 | 144.04 | 146.55 | 1,157,792 |
| 18 May 11 |
146.54826 -0.29 |
149.05 | 145.87 | 148.38 | 1,170,293 |
| 17 May 11 |
146.83713 +3.76 |
148.47 | 142.50 | 142.50 | 2,071,853 |
| 16 May 11 |
143.08195 +0.00 |
143.18 | 141.25 | 142.02 | 1,906,994 |
| 13 May 11 |
143.08195 +2.70 |
144.14 | 141.16 | 141.25 | 1,452,380 |
| 12 May 11 |
140.38593 -0.29 |
141.06 | 138.36 | 139.62 | 726,673 |
| 11 May 11 |
140.67479 +0.58 |
146.26 | 136.73 | 144.33 | 1,178,538 |
| 10 May 11 |
140.09706 +1.25 |
140.10 | 136.53 | 139.62 | 2,793,867 |
| 09 May 11 |
138.84534 -2.89 |
142.22 | 138.36 | 141.73 | 1,387,078 |
| 06 May 11 |
141.73393 +2.89 |
142.12 | 137.02 | 138.46 | 890,417 |
| 05 May 11 |
138.84534 -1.35 |
141.35 | 138.36 | 140.87 | 1,133,317 |
| 04 May 11 |
140.19336 +4.43 |
142.89 | 136.15 | 136.15 | 3,305,898 |
| 03 May 11 |
135.76418 +1.16 |
137.02 | 133.74 | 135.28 | 2,503,462 |
| 28 Apr 11 |
134.60873 +0.58 |
135.38 | 132.39 | 134.99 | 1,010,613 |
| 27 Apr 11 |
134.03101 -2.12 |
136.92 | 133.26 | 136.44 | 760,069 |
| 26 Apr 11 |
136.14931 +0.00 |
139.42 | 133.93 | 134.13 | 562,761 |
| 21 Apr 11 |
136.14931 +2.31 |
136.34 | 134.22 | 134.90 | 754,007 |
| 20 Apr 11 |
133.83844 +2.21 |
135.19 | 132.39 | 133.16 | 918,097 |
| 19 Apr 11 |
131.62384 +3.08 |
133.45 | 128.35 | 128.35 | 1,054,094 |
| 18 Apr 11 |
128.54266 -3.27 |
132.30 | 128.06 | 132.30 | 669,712 |
| 15 Apr 11 |
131.81641 +0.10 |
133.45 | 130.56 | 132.30 | 1,030,643 |
| 14 Apr 11 |
131.72014 -3.56 |
135.09 | 131.53 | 134.90 | 1,833,896 |
| 13 Apr 11 |
135.28273 +0.10 |
137.11 | 134.03 | 135.86 | 713,318 |
| 12 Apr 11 |
135.18645 -1.93 |
135.96 | 133.55 | 135.96 | 1,198,230 |
| 11 Apr 11 |
137.11218 -1.06 |
139.90 | 137.02 | 137.40 | 863,718 |
| 08 Apr 11 |
138.17134 +0.29 |
139.62 | 137.88 | 138.94 | 707,592 |
| 07 Apr 11 |
137.88248 -1.64 |
139.62 | 136.92 | 138.75 | 1,450,144 |
| 06 Apr 11 |
139.51935 -0.58 |
141.16 | 138.27 | 140.00 | 1,986,960 |
| 05 Apr 11 |
140.09706 +2.21 |
141.25 | 137.69 | 137.69 | 1,541,751 |
| 04 Apr 11 |
137.88248 -0.29 |
140.67 | 135.76 | 137.59 | 1,445,968 |
| 01 Apr 11 |
138.17134 +3.85 |
138.27 | 133.93 | 135.67 | 2,279,922 |
| 31 Mar 11 |
134.31987 -0.77 |
135.28 | 130.18 | 134.61 | 1,888,129 |
| 30 Mar 11 |
135.09016 +0.29 |
136.44 | 133.36 | 136.44 | 1,250,844 |
| 29 Mar 11 |
134.80130 +0.19 |
136.25 | 132.01 | 134.61 | 2,041,539 |
| 28 Mar 11 |
134.60873 -0.58 |
137.59 | 134.22 | 135.96 | 611,830 |
| 25 Mar 11 |
135.18645 -2.70 |
139.33 | 134.51 | 138.65 | 792,157 |
| 24 Mar 11 |
137.88248 +11.55 |
138.08 | 126.14 | 126.91 | 4,221,835 |
| 23 Mar 11 |
126.32807 -1.83 |
129.12 | 124.69 | 128.25 | 1,587,273 |
| 22 Mar 11 |
128.15753 -1.06 |
131.43 | 127.29 | 130.76 | 1,352,869 |
| 21 Mar 11 |
129.21667 +2.41 |
129.31 | 127.19 | 128.93 | 2,450,718 |
| 18 Mar 11 |
126.80951 +1.16 |
129.60 | 125.85 | 129.60 | 3,010,587 |
| 17 Mar 11 |
125.65407 +9.05 |
128.35 | 116.60 | 117.85 | 5,396,705 |
| 16 Mar 11 |
116.60313 -3.85 |
121.32 | 116.51 | 120.17 | 1,192,359 |
| 15 Mar 11 |
120.45459 -1.44 |
120.84 | 117.47 | 118.43 | 1,255,056 |
| 14 Mar 11 |
121.89889 +0.39 |
124.50 | 121.71 | 122.00 | 1,297,017 |
| 11 Mar 11 |
121.51374 -1.44 |
123.25 | 120.36 | 121.13 | 930,043 |
| 10 Mar 11 |
122.95804 -1.54 |
125.27 | 120.55 | 122.57 | 1,317,457 |
| 09 Mar 11 |
124.49863 +2.41 |
124.98 | 121.61 | 122.77 | 1,585,563 |
| 08 Mar 11 |
122.09147 -1.44 |
125.17 | 120.84 | 122.86 | 928,603 |
| 07 Mar 11 |
123.53577 -1.16 |
124.88 | 122.57 | 123.34 | 1,087,498 |
| 04 Mar 11 |
124.69121 -0.29 |
126.62 | 124.02 | 125.94 | 993,686 |
| 03 Mar 11 |
124.98006 +0.77 |
127.10 | 124.21 | 125.17 | 1,684,029 |
| 02 Mar 11 |
124.20977 +0.77 |
124.21 | 120.94 | 122.09 | 987,117 |
| 01 Mar 11 |
123.43948 -1.44 |
126.14 | 123.05 | 124.69 | 1,275,323 |
| 28 Feb 11 |
124.88377 -0.10 |
127.39 | 123.63 | 123.63 | 1,899,059 |
| 25 Feb 11 |
124.98006 +5.10 |
125.65 | 118.43 | 121.80 | 853,646 |
| 24 Feb 11 |
119.87687 -1.16 |
121.80 | 119.30 | 121.80 | 1,114,548 |
| 23 Feb 11 |
121.03231 -4.24 |
126.42 | 121.03 | 126.42 | 1,838,931 |
| 22 Feb 11 |
125.26893 -1.54 |
126.04 | 124.11 | 125.37 | 1,004,749 |
| 21 Feb 11 |
126.80951 -0.67 |
128.35 | 124.98 | 125.94 | 1,804,624 |
| 18 Feb 11 |
127.48351 +3.18 |
127.87 | 123.63 | 123.63 | 1,978,475 |
| 17 Feb 11 |
124.30606 -4.33 |
129.31 | 122.77 | 127.96 | 4,584,867 |
| 16 Feb 11 |
128.63896 +0.29 |
130.95 | 127.48 | 130.08 | 12,688,352 |
| 15 Feb 11 |
128.35010 -2.50 |
132.68 | 128.35 | 131.62 | 982,989 |
| 14 Feb 11 |
130.85355 -1.06 |
133.84 | 129.22 | 133.84 | 1,253,628 |
| 11 Feb 11 |
131.91270 -1.93 |
133.84 | 131.53 | 133.07 | 1,365,543 |
| 10 Feb 11 |
133.83844 -0.87 |
134.80 | 131.82 | 134.80 | 805,796 |
| 09 Feb 11 |
134.70502 -0.29 |
134.80 | 133.16 | 134.13 | 2,093,882 |
| 08 Feb 11 |
134.99387 +0.19 |
135.76 | 133.16 | 133.36 | 762,965 |
| 07 Feb 11 |
134.80130 +4.43 |
134.80 | 129.99 | 131.53 | 2,788,403 |
| 04 Feb 11 |
130.37212 -0.19 |
131.33 | 130.08 | 131.33 | 3,105,614 |
| 03 Feb 11 |
130.56470 -3.76 |
134.61 | 129.89 | 133.84 | 2,995,016 |
| 02 Feb 11 |
134.31987 -1.06 |
136.73 | 133.16 | 136.53 | 2,266,480 |
| 01 Feb 11 |
135.37903 -5.01 |
140.58 | 134.99 | 140.58 | 1,691,782 |
| 31 Jan 11 |
140.38593 +1.93 |
140.39 | 135.38 | 138.85 | 1,429,112 |
| 28 Jan 11 |
138.46021 -1.73 |
140.58 | 137.69 | 140.58 | 1,170,831 |
| 27 Jan 11 |
140.19336 -0.39 |
142.60 | 139.62 | 139.62 | 1,200,869 |
| 26 Jan 11 |
140.57851 +4.81 |
140.67 | 135.28 | 137.30 | 1,229,761 |
| 25 Jan 11 |
135.76418 -3.95 |
137.88 | 133.84 | 135.96 | 2,015,158 |
| 24 Jan 11 |
139.71193 +2.02 |
140.58 | 138.94 | 139.62 | 3,412,766 |
| 21 Jan 11 |
137.68990 -0.48 |
138.36 | 136.82 | 137.98 | 1,584,808 |
| 20 Jan 11 |
138.17134 -3.37 |
142.41 | 138.17 | 141.54 | 1,936,919 |
| 19 Jan 11 |
141.54137 -5.97 |
150.30 | 141.54 | 148.28 | 2,297,948 |
| 18 Jan 11 |
147.51114 +3.47 |
149.44 | 143.56 | 143.56 | 2,648,103 |
| 17 Jan 11 |
144.04483 +0.48 |
145.01 | 141.64 | 143.08 | 1,789,401 |
| 14 Jan 11 |
143.56339 -0.39 |
146.93 | 141.73 | 142.02 | 2,960,891 |
| 13 Jan 11 |
143.94853 +12.81 |
143.95 | 129.02 | 129.02 | 12,253,862 |
| 12 Jan 11 |
131.14241 +0.10 |
132.88 | 129.79 | 131.72 | 6,020,834 |
| 11 Jan 11 |
131.04613 +6.55 |
131.43 | 125.08 | 125.27 | 2,319,398 |
| 10 Jan 11 |
124.49863 -3.56 |
126.81 | 124.50 | 126.52 | 1,258,956 |
| 07 Jan 11 |
128.06123 +0.19 |
129.31 | 125.94 | 126.91 | 1,324,116 |
| 06 Jan 11 |
127.86867 -1.06 |
129.89 | 127.29 | 127.58 | 1,056,807 |
| 05 Jan 11 |
128.92781 +1.16 |
129.51 | 126.62 | 126.62 | 1,447,103 |
| 04 Jan 11 |
127.77238 +3.85 |
128.93 | 123.63 | 123.63 | 1,321,433 |
| 31 Dec 10 |
123.92091 +1.25 |
124.40 | 122.77 | 123.15 | 211,634 |
| 30 Dec 10 |
122.66919 -0.58 |
127.10 | 122.00 | 124.79 | 1,536,856 |
| 29 Dec 10 |
123.24690 +6.74 |
124.21 | 115.16 | 115.16 | 5,502,626 |
| 24 Dec 10 |
116.50684 -1.54 |
116.60 | 114.87 | 114.87 | 119,602 |
| 23 Dec 10 |
118.04742 -0.19 |
118.43 | 115.64 | 117.85 | 759,666 |
| 22 Dec 10 |
118.24001 +0.19 |
118.43 | 116.31 | 118.14 | 1,332,484 |
| 21 Dec 10 |
118.04742 -0.39 |
118.43 | 115.54 | 116.22 | 1,513,585 |
| 20 Dec 10 |
118.43257 +0.29 |
118.43 | 116.99 | 117.18 | 1,469,536 |
| 17 Dec 10 |
118.14371 +0.67 |
118.14 | 116.51 | 117.08 | 1,878,997 |
| 16 Dec 10 |
117.46970 +0.96 |
117.95 | 115.64 | 115.64 | 1,659,419 |
| 15 Dec 10 |
116.50684 -1.06 |
117.57 | 111.60 | 117.57 | 1,317,103 |
| 14 Dec 10 |
117.56599 +1.25 |
117.95 | 115.16 | 117.28 | 744,630 |
| 13 Dec 10 |
116.31427 -0.29 |
118.34 | 115.26 | 116.41 | 1,218,884 |
| 10 Dec 10 |
116.60313 -1.16 |
117.85 | 116.03 | 117.47 | 801,507 |
| 09 Dec 10 |
117.75857 -0.67 |
119.49 | 116.89 | 117.95 | 5,213,881 |
| 08 Dec 10 |
118.43257 +1.64 |
118.82 | 115.35 | 116.99 | 1,761,891 |
| 07 Dec 10 |
116.79570 +4.24 |
118.43 | 113.71 | 114.00 | 1,895,877 |
| 06 Dec 10 |
112.55909 +1.25 |
113.33 | 111.11 | 112.37 | 1,048,959 |
| 03 Dec 10 |
111.30736 -0.48 |
113.23 | 110.06 | 112.66 | 976,568 |
| 02 Dec 10 |
111.78880 +2.41 |
112.85 | 109.19 | 110.92 | 2,273,308 |
| 01 Dec 10 |
109.38163 +2.41 |
110.44 | 106.40 | 109.38 | 1,564,039 |
| 30 Nov 10 |
106.97446 -2.21 |
110.34 | 106.69 | 108.80 | 1,965,233 |
| 29 Nov 10 |
109.18906 -1.64 |
112.46 | 109.09 | 112.46 | 1,391,628 |
| 26 Nov 10 |
110.82593 -2.12 |
111.98 | 108.80 | 108.80 | 2,576,208 |
| 25 Nov 10 |
112.94424 +0.96 |
113.04 | 111.11 | 111.40 | 666,381 |
| 24 Nov 10 |
111.98137 +0.67 |
112.56 | 110.34 | 111.31 | 1,441,385 |
| 23 Nov 10 |
111.30736 -2.12 |
113.71 | 108.52 | 110.25 | 1,724,888 |
| 22 Nov 10 |
113.42567 -3.56 |
117.28 | 112.66 | 117.28 | 2,038,490 |
| 19 Nov 10 |
116.98827 +2.12 |
118.34 | 113.33 | 113.62 | 2,978,497 |
| 18 Nov 10 |
114.86997 +6.16 |
115.35 | 109.29 | 110.44 | 5,772,215 |
| 17 Nov 10 |
108.70763 -4.91 |
114.10 | 108.42 | 112.27 | 3,695,211 |
| 16 Nov 10 |
113.61824 -2.41 |
116.41 | 113.33 | 114.29 | 2,035,729 |
| 15 Nov 10 |
116.02541 +0.00 |
117.08 | 114.00 | 114.00 | 2,161,913 |
| 12 Nov 10 |
116.02541 +2.41 |
117.37 | 110.83 | 110.83 | 5,367,549 |
| 11 Nov 10 |
113.61824 +4.72 |
114.97 | 108.80 | 109.00 | 3,141,419 |
| 10 Nov 10 |
108.90019 -1.25 |
110.73 | 108.42 | 110.25 | 1,187,591 |
| 09 Nov 10 |
110.15192 +2.60 |
110.34 | 107.36 | 107.84 | 9,531,973 |
| 08 Nov 10 |
107.55218 +0.29 |
107.65 | 105.92 | 107.46 | 5,281,281 |
| 05 Nov 10 |
107.26332 -0.58 |
109.09 | 107.17 | 108.52 | 1,109,292 |
| 04 Nov 10 |
107.84104 +2.89 |
107.84 | 105.72 | 107.17 | 8,016,315 |
| 03 Nov 10 |
104.95245 +0.10 |
105.92 | 103.80 | 105.72 | 1,991,350 |
| 02 Nov 10 |
104.85616 -3.47 |
108.71 | 104.47 | 107.36 | 3,133,263 |
| 01 Nov 10 |
108.32247 -0.96 |
110.54 | 107.84 | 109.57 | 1,410,171 |
| 29 Oct 10 |
109.28534 -0.48 |
109.86 | 107.84 | 108.90 | 1,558,166 |
| 28 Oct 10 |
109.76678 -1.06 |
111.98 | 109.09 | 110.83 | 1,569,765 |
| 27 Oct 10 |
110.82593 -2.41 |
113.62 | 110.54 | 111.79 | 1,512,608 |
| 26 Oct 10 |
113.23309 +3.18 |
114.00 | 109.38 | 109.38 | 4,288,484 |
| 25 Oct 10 |
110.05564 +2.79 |
110.25 | 107.07 | 107.74 | 986,707 |
| 22 Oct 10 |
107.26332 -1.16 |
109.77 | 106.88 | 107.55 | 793,818 |
| 21 Oct 10 |
108.41876 +1.44 |
109.00 | 106.11 | 107.36 | 1,131,265 |
| 20 Oct 10 |
106.97446 +0.19 |
107.55 | 105.15 | 105.53 | 932,614 |
| 19 Oct 10 |
106.78189 -0.29 |
108.32 | 106.20 | 107.55 | 1,506,483 |
| 18 Oct 10 |
107.07075 +0.58 |
107.55 | 105.43 | 105.43 | 1,073,291 |
| 15 Oct 10 |
106.49303 -1.73 |
109.19 | 106.01 | 108.03 | 3,016,660 |
| 14 Oct 10 |
108.22619 +4.72 |
110.15 | 105.72 | 107.26 | 3,513,564 |
| 13 Oct 10 |
103.50814 +3.66 |
104.28 | 99.75 | 99.75 | 1,989,866 |
| 12 Oct 10 |
99.84925 +0.19 |
100.91 | 98.50 | 98.50 | 1,630,147 |
| 11 Oct 10 |
99.65668 +0.39 |
100.91 | 98.69 | 98.69 | 1,588,435 |
| 08 Oct 10 |
99.27153 +1.06 |
99.56 | 96.77 | 97.44 | 3,158,064 |
| 07 Oct 10 |
98.21238 -1.35 |
100.23 | 98.21 | 99.18 | 1,508,023 |
| 06 Oct 10 |
99.56039 +3.42 |
100.62 | 97.25 | 97.25 | 3,512,532 |
| 05 Oct 10 |
96.14221 +2.55 |
99.56 | 93.40 | 93.40 | 4,413,704 |
| 04 Oct 10 |
93.59061 -0.96 |
95.95 | 92.82 | 93.59 | 1,567,656 |
| 01 Oct 10 |
94.55348 +2.12 |
94.99 | 92.68 | 93.35 | 2,857,528 |
| 30 Sep 10 |
92.43518 -1.73 |
93.98 | 92.44 | 92.68 | 1,754,304 |
| 29 Sep 10 |
94.16834 +0.05 |
95.42 | 92.53 | 93.98 | 1,280,577 |
| 28 Sep 10 |
94.12019 +0.58 |
94.60 | 92.87 | 92.87 | 1,251,373 |
| 27 Sep 10 |
93.54247 -1.30 |
96.48 | 93.11 | 94.60 | 2,159,810 |
| 24 Sep 10 |
94.84235 +0.34 |
95.32 | 93.35 | 93.35 | 2,219,832 |
| 23 Sep 10 |
94.50534 -0.14 |
96.58 | 93.64 | 95.13 | 1,731,282 |
| 22 Sep 10 |
94.64977 -0.91 |
96.19 | 94.36 | 96.19 | 1,432,746 |
| 21 Sep 10 |
95.56449 +0.53 |
96.14 | 93.88 | 94.07 | 2,846,390 |
| 20 Sep 10 |
95.03491 +1.16 |
96.29 | 93.49 | 96.29 | 1,242,442 |
| 17 Sep 10 |
93.87948 +0.58 |
95.08 | 93.49 | 94.02 | 2,884,828 |
| 16 Sep 10 |
93.30176 -1.20 |
95.18 | 91.95 | 95.18 | 2,214,090 |
| 15 Sep 10 |
94.50534 -0.34 |
96.24 | 94.31 | 96.24 | 1,841,456 |
| 14 Sep 10 |
94.84235 -0.48 |
95.95 | 94.02 | 95.95 | 3,417,529 |
| 13 Sep 10 |
95.32378 +0.00 |
97.35 | 94.79 | 97.35 | 2,545,791 |
| 10 Sep 10 |
95.32378 -0.48 |
96.24 | 94.17 | 94.41 | 2,171,438 |
| 09 Sep 10 |
95.80521 +0.39 |
96.77 | 93.30 | 94.36 | 1,811,794 |
| 08 Sep 10 |
95.42007 -0.43 |
95.85 | 92.77 | 94.55 | 2,018,060 |
| 07 Sep 10 |
95.85336 -0.82 |
96.86 | 94.36 | 96.86 | 1,121,000 |
| 06 Sep 10 |
96.67179 -0.48 |
100.81 | 96.48 | 96.86 | 881,540 |
| 03 Sep 10 |
97.15323 +0.39 |
98.40 | 95.32 | 96.48 | 1,870,452 |
| 02 Sep 10 |
96.76807 +1.11 |
98.60 | 94.89 | 94.89 | 1,718,917 |
| 01 Sep 10 |
95.66078 +5.97 |
95.76 | 89.31 | 89.31 | 3,959,038 |
| 31 Aug 10 |
89.69101 -0.63 |
89.93 | 87.77 | 87.77 | 3,940,889 |
| 27 Aug 10 |
90.31687 +1.01 |
90.94 | 88.54 | 89.40 | 5,217,490 |
| 26 Aug 10 |
89.30586 -0.24 |
91.09 | 88.73 | 89.74 | 6,105,102 |
| 25 Aug 10 |
89.54658 +2.21 |
91.14 | 86.22 | 86.22 | 5,110,794 |
| 24 Aug 10 |
87.33199 -2.79 |
90.51 | 86.90 | 90.17 | 3,483,749 |
| 23 Aug 10 |
90.12430 +0.96 |
91.86 | 89.40 | 89.55 | 3,344,688 |
| 20 Aug 10 |
89.16143 -1.54 |
90.41 | 88.58 | 90.17 | 2,295,020 |
| 19 Aug 10 |
90.70202 -1.06 |
94.26 | 90.70 | 93.16 | 2,545,801 |
| 18 Aug 10 |
91.76118 +0.14 |
92.63 | 91.09 | 92.00 | 1,587,037 |
| 17 Aug 10 |
91.61674 +1.40 |
91.95 | 89.84 | 89.84 | 3,737,857 |
| 16 Aug 10 |
90.22058 -0.87 |
91.47 | 88.44 | 90.80 | 4,305,770 |
| 13 Aug 10 |
91.08717 -3.18 |
95.90 | 89.88 | 93.54 | 3,020,040 |
| 12 Aug 10 |
94.26463 -2.41 |
97.83 | 92.10 | 96.38 | 3,952,104 |
| 11 Aug 10 |
96.67179 -2.60 |
99.56 | 96.67 | 98.21 | 4,135,772 |
| 10 Aug 10 |
99.27153 -0.77 |
101.10 | 97.73 | 98.31 | 2,086,647 |
| 09 Aug 10 |
100.04182 +4.72 |
100.43 | 98.21 | 100.33 | 2,085,783 |
| 06 Aug 10 |
95.32378 -3.56 |
100.33 | 95.32 | 99.46 | 1,913,886 |
| 05 Aug 10 |
98.88638 +0.29 |
100.52 | 98.50 | 99.18 | 883,800 |
| 04 Aug 10 |
98.59753 -1.16 |
99.85 | 97.73 | 98.60 | 2,004,246 |
| 03 Aug 10 |
99.75296 +0.39 |
101.97 | 98.89 | 100.23 | 1,520,049 |
| 02 Aug 10 |
99.36781 +1.93 |
100.81 | 98.21 | 99.27 | 1,018,167 |
| 30 Jul 10 |
97.44208 -0.87 |
99.56 | 96.24 | 99.46 | 1,512,862 |
| 29 Jul 10 |
98.30866 -0.87 |
101.49 | 98.31 | 100.81 | 2,523,232 |
| 28 Jul 10 |
99.17525 -2.02 |
102.26 | 98.40 | 102.26 | 3,979,805 |
| 27 Jul 10 |
101.19726 +0.58 |
102.26 | 100.62 | 102.16 | 1,817,096 |
| 26 Jul 10 |
100.61954 +0.39 |
101.97 | 99.75 | 101.97 | 2,672,569 |
| 23 Jul 10 |
100.23440 +2.02 |
100.91 | 97.44 | 97.44 | 2,856,329 |
| 22 Jul 10 |
98.21238 +1.93 |
98.31 | 95.47 | 95.47 | 1,591,775 |
| 21 Jul 10 |
96.28664 +0.96 |
97.06 | 95.13 | 95.37 | 2,904,319 |
| 20 Jul 10 |
95.32378 -0.96 |
97.44 | 94.26 | 96.38 | 3,575,534 |
| 19 Jul 10 |
96.28664 -0.58 |
97.73 | 95.56 | 96.24 | 2,825,974 |
| 16 Jul 10 |
96.86436 -1.44 |
99.27 | 96.09 | 98.89 | 4,247,797 |
| 15 Jul 10 |
98.30866 -1.06 |
100.62 | 96.96 | 99.75 | 2,628,451 |
| 14 Jul 10 |
99.36781 -2.98 |
104.76 | 98.69 | 103.03 | 2,526,196 |
| 13 Jul 10 |
102.35271 +2.70 |
103.12 | 97.44 | 100.23 | 4,379,557 |
| 12 Jul 10 |
99.65668 -3.27 |
103.60 | 99.18 | 103.60 | 2,867,893 |
| 09 Jul 10 |
102.93043 +2.31 |
104.37 | 101.39 | 101.68 | 8,623,520 |
| 08 Jul 10 |
100.61954 +4.33 |
101.00 | 96.19 | 97.63 | 4,791,152 |
| 07 Jul 10 |
96.28664 -3.18 |
97.83 | 95.52 | 97.83 | 3,812,921 |
| 06 Jul 10 |
99.46410 +3.37 |
100.33 | 96.58 | 96.58 | 2,306,664 |
| 05 Jul 10 |
96.09407 -0.48 |
96.86 | 95.32 | 96.86 | 1,628,917 |
| 02 Jul 10 |
96.57551 +1.44 |
97.15 | 95.18 | 96.58 | 2,378,438 |
| 01 Jul 10 |
95.13121 -2.79 |
97.63 | 93.30 | 96.38 | 2,670,939 |
| 30 Jun 10 |
97.92352 -1.73 |
100.23 | 97.35 | 99.18 | 2,235,593 |
| 29 Jun 10 |
99.65668 -7.03 |
104.86 | 99.46 | 104.37 | 4,194,453 |
| 28 Jun 10 |
106.68561 +0.67 |
106.78 | 105.15 | 105.43 | 2,229,390 |
| 25 Jun 10 |
106.01160 -1.06 |
107.55 | 105.92 | 106.59 | 3,157,163 |
| 24 Jun 10 |
107.07075 +0.96 |
107.55 | 105.43 | 105.63 | 2,664,947 |
| 23 Jun 10 |
106.10788 -3.47 |
108.32 | 105.43 | 107.55 | 2,553,610 |
| 22 Jun 10 |
109.57420 +1.73 |
109.67 | 104.28 | 106.59 | 2,984,536 |
| 21 Jun 10 |
107.84104 -1.93 |
111.21 | 107.84 | 110.34 | 2,451,689 |
| 18 Jun 10 |
109.76678 +2.50 |
110.25 | 106.59 | 106.59 | 3,507,476 |
| 17 Jun 10 |
107.26332 +2.21 |
107.65 | 105.24 | 105.63 | 1,741,843 |
| 16 Jun 10 |
105.04873 -3.18 |
109.19 | 104.57 | 108.80 | 2,807,169 |
| 15 Jun 10 |
108.22619 +2.21 |
108.71 | 104.95 | 106.01 | 1,598,278 |
| 14 Jun 10 |
106.01160 +0.96 |
107.46 | 104.95 | 107.46 | 2,361,134 |
| 11 Jun 10 |
105.04873 +0.10 |
108.42 | 103.80 | 106.30 | 4,247,598 |
| 10 Jun 10 |
104.95245 +0.10 |
105.15 | 101.29 | 102.06 | 5,879,118 |
| 09 Jun 10 |
104.85616 -0.48 |
106.88 | 103.89 | 104.66 | 3,463,460 |
| 08 Jun 10 |
105.33759 -0.58 |
111.89 | 103.89 | 108.61 | 6,688,514 |
| 07 Jun 10 |
105.91531 -0.87 |
106.78 | 103.80 | 106.78 | 2,033,019 |
| 04 Jun 10 |
106.78189 -6.74 |
114.20 | 105.43 | 114.20 | 4,697,357 |
| 03 Jun 10 |
113.52196 +1.54 |
116.41 | 113.04 | 113.62 | 2,527,069 |
| 02 Jun 10 |
111.98137 -2.21 |
112.56 | 109.57 | 112.37 | 3,545,718 |
| 01 Jun 10 |
114.19596 +0.00 |
114.20 | 109.57 | 113.14 | 4,279,660 |
| 28 May 10 |
114.19596 +3.95 |
114.87 | 111.98 | 112.17 | 6,629,401 |
| 27 May 10 |
110.24821 +3.56 |
110.54 | 106.59 | 106.97 | 1,897,250 |
| 26 May 10 |
106.68561 +1.93 |
108.32 | 105.53 | 105.63 | 2,663,678 |
| 25 May 10 |
104.75987 -2.60 |
105.34 | 103.03 | 103.03 | 7,380,871 |
| 24 May 10 |
107.35961 +2.79 |
107.84 | 104.47 | 104.57 | 5,511,344 |
| 21 May 10 |
104.56729 +2.98 |
105.15 | 98.98 | 101.10 | 12,403,531 |
| 20 May 10 |
101.58241 -5.39 |
108.52 | 101.00 | 106.49 | 3,708,332 |
| 19 May 10 |
106.97446 -6.84 |
111.69 | 106.78 | 110.92 | 4,197,926 |
| 18 May 10 |
113.81081 +1.73 |
115.35 | 111.89 | 113.14 | 3,101,851 |
| 17 May 10 |
112.07765 -5.49 |
117.76 | 110.83 | 116.03 | 3,282,842 |
| 14 May 10 |
117.56599 -5.30 |
124.88 | 116.60 | 122.77 | 4,278,036 |
| 13 May 10 |
122.86176 +5.01 |
124.50 | 117.95 | 117.95 | 4,890,135 |
| 12 May 10 |
117.85485 +2.41 |
120.84 | 114.68 | 114.68 | 5,284,606 |
| 11 May 10 |
115.44769 -1.35 |
117.28 | 112.27 | 115.74 | 1,614,062 |
| 10 May 10 |
116.79570 +9.24 |
117.18 | 110.44 | 110.44 | 4,549,329 |
| 07 May 10 |
107.55218 -6.35 |
114.10 | 106.11 | 110.83 | 3,533,602 |
| 06 May 10 |
113.90710 -1.44 |
116.41 | 112.85 | 114.10 | 4,567,813 |
| 05 May 10 |
115.35140 -4.53 |
119.78 | 114.39 | 119.30 | 3,197,790 |
| 04 May 10 |
119.87687 -7.13 |
126.81 | 119.40 | 124.21 | 5,316,080 |
| 30 Apr 10 |
127.00208 +3.76 |
127.00 | 122.57 | 122.57 | 6,914,045 |
| 29 Apr 10 |
123.24690 +1.93 |
124.02 | 119.30 | 120.84 | 2,808,244 |
| 28 Apr 10 |
121.32117 -5.39 |
125.65 | 120.55 | 125.17 | 3,283,955 |
| 27 Apr 10 |
126.71323 -5.49 |
132.49 | 126.71 | 132.49 | 4,477,570 |
| 26 Apr 10 |
132.20157 -0.48 |
136.82 | 131.53 | 133.16 | 4,603,025 |
| 23 Apr 10 |
132.68300 +7.22 |
134.51 | 127.10 | 127.10 | 3,598,840 |
| 22 Apr 10 |
125.46150 +0.10 |
129.31 | 125.17 | 125.37 | 2,173,067 |
| 21 Apr 10 |
125.36521 +0.87 |
127.10 | 123.92 | 123.92 | 3,466,760 |
| 20 Apr 10 |
124.49863 +3.08 |
124.98 | 122.19 | 123.05 | 1,872,198 |
| 19 Apr 10 |
121.41746 +1.06 |
123.34 | 117.95 | 119.49 | 2,446,641 |
| 16 Apr 10 |
120.35831 -3.66 |
124.50 | 120.36 | 123.15 | 3,374,446 |
| 15 Apr 10 |
124.01720 +0.29 |
125.94 | 122.48 | 123.73 | 3,784,711 |
| 14 Apr 10 |
123.72834 +3.95 |
124.21 | 119.78 | 119.78 | 4,133,204 |
| 13 Apr 10 |
119.78059 +1.83 |
119.97 | 116.99 | 118.24 | 2,052,134 |
| 12 Apr 10 |
117.95114 -0.39 |
118.82 | 116.41 | 118.63 | 1,679,340 |
| 09 Apr 10 |
118.33629 +0.96 |
119.11 | 116.99 | 117.37 | 1,915,689 |
| 08 Apr 10 |
117.37342 +0.77 |
118.43 | 113.81 | 116.80 | 2,532,702 |
| 07 Apr 10 |
116.60313 +2.98 |
117.28 | 114.00 | 114.20 | 3,791,986 |
| 06 Apr 10 |
113.61824 +1.93 |
114.00 | 111.69 | 112.37 | 2,341,807 |
| 01 Apr 10 |
111.69250 +2.31 |
111.89 | 109.86 | 111.31 | 1,469,143 |
| 31 Mar 10 |
109.38163 -1.35 |
112.46 | 108.80 | 111.02 | 2,514,144 |
| 30 Mar 10 |
110.72964 -0.67 |
113.52 | 110.73 | 111.40 | 3,083,688 |
| 29 Mar 10 |
111.40365 -0.58 |
112.85 | 110.54 | 111.98 | 3,197,375 |
| 26 Mar 10 |
111.98137 +0.10 |
113.43 | 111.50 | 111.98 | 1,839,990 |
| 25 Mar 10 |
111.88508 -0.77 |
114.20 | 111.89 | 112.37 | 3,403,361 |
| 24 Mar 10 |
112.65537 -2.79 |
116.51 | 112.56 | 116.22 | 3,961,325 |
| 23 Mar 10 |
115.44769 +0.87 |
116.12 | 113.91 | 113.91 | 3,395,823 |
| 22 Mar 10 |
114.58111 -1.35 |
115.45 | 112.85 | 114.68 | 4,811,743 |
| 19 Mar 10 |
115.92912 +4.14 |
116.03 | 110.83 | 112.66 | 11,472,393 |
| 18 Mar 10 |
111.78880 -10.88 |
116.80 | 110.44 | 113.62 | 13,920,791 |
| 17 Mar 10 |
122.66919 -1.54 |
124.59 | 120.65 | 123.92 | 3,639,234 |
| 16 Mar 10 |
124.20977 +3.66 |
124.31 | 115.74 | 121.71 | 2,031,403 |
| 15 Mar 10 |
120.55087 -1.35 |
122.77 | 119.59 | 120.17 | 2,656,277 |
| 12 Mar 10 |
121.89889 +4.62 |
122.96 | 116.31 | 116.89 | 4,088,354 |
| 11 Mar 10 |
117.27714 -0.58 |
117.95 | 115.74 | 117.95 | 1,225,020 |
| 10 Mar 10 |
117.85485 +2.21 |
118.34 | 114.10 | 114.97 | 1,833,708 |
| 09 Mar 10 |
115.64026 -0.67 |
116.31 | 113.62 | 115.83 | 1,227,960 |
| 08 Mar 10 |
116.31427 +0.67 |
117.95 | 115.35 | 116.31 | 1,520,438 |
| 05 Mar 10 |
115.64026 -0.58 |
117.95 | 114.48 | 116.89 | 3,750,342 |
| 04 Mar 10 |
116.21798 -0.39 |
117.47 | 114.68 | 115.83 | 2,110,274 |
| 03 Mar 10 |
116.60313 -0.29 |
118.63 | 114.29 | 116.22 | 2,631,436 |
| 02 Mar 10 |
116.89199 +2.41 |
118.63 | 112.75 | 114.97 | 4,774,978 |
| 01 Mar 10 |
114.48483 +4.14 |
114.58 | 109.96 | 112.08 | 3,210,568 |
| 26 Feb 10 |
110.34449 +1.54 |
111.21 | 109.09 | 110.15 | 3,493,136 |
| 25 Feb 10 |
108.80391 -0.67 |
111.02 | 108.03 | 109.67 | 6,808,751 |
| 24 Feb 10 |
109.47791 -2.79 |
112.66 | 108.03 | 112.66 | 4,872,054 |
| 23 Feb 10 |
112.27023 +7.99 |
112.94 | 104.28 | 104.37 | 6,301,706 |
| 22 Feb 10 |
104.27844 -2.21 |
106.69 | 103.99 | 106.11 | 2,472,650 |
| 19 Feb 10 |
106.49303 -1.25 |
107.74 | 104.47 | 106.49 | 2,166,868 |
| 18 Feb 10 |
107.74476 +0.39 |
108.42 | 105.92 | 107.74 | 2,144,660 |
| 17 Feb 10 |
107.35961 +1.44 |
108.71 | 106.40 | 106.97 | 2,424,884 |
| 16 Feb 10 |
105.91531 +1.64 |
110.73 | 104.18 | 105.72 | 3,440,070 |
| 15 Feb 10 |
104.27844 -0.96 |
105.72 | 104.09 | 105.24 | 1,078,528 |
| 12 Feb 10 |
105.24130 -2.41 |
109.48 | 104.37 | 108.03 | 2,033,633 |
| 11 Feb 10 |
107.64847 -0.58 |
109.67 | 106.69 | 109.19 | 2,897,241 |
| 10 Feb 10 |
108.22619 +0.29 |
112.56 | 107.55 | 108.52 | 3,937,740 |
| 09 Feb 10 |
107.93732 -0.19 |
108.71 | 106.40 | 107.74 | 5,452,101 |
| 08 Feb 10 |
108.12991 -0.67 |
111.21 | 106.69 | 109.19 | 4,877,069 |
| 05 Feb 10 |
108.80391 -1.54 |
110.06 | 106.20 | 110.06 | 4,646,993 |
| 04 Feb 10 |
110.34449 -1.93 |
113.23 | 109.57 | 112.66 | 4,160,282 |
| 03 Feb 10 |
112.27023 -1.25 |
114.29 | 110.73 | 113.71 | 6,391,505 |
| 02 Feb 10 |
113.52196 +3.37 |
114.20 | 109.57 | 109.96 | 2,408,708 |
| 01 Feb 10 |
110.15192 -0.19 |
111.69 | 108.52 | 109.67 | 2,481,167 |
| 29 Jan 10 |
110.34449 +0.58 |
111.79 | 109.29 | 111.02 | 3,031,575 |
| 28 Jan 10 |
109.76678 -1.93 |
114.00 | 109.77 | 112.17 | 3,779,420 |
| 27 Jan 10 |
111.69250 -2.41 |
114.77 | 111.31 | 113.71 | 2,919,708 |
| 26 Jan 10 |
114.09967 -2.21 |
116.51 | 113.62 | 116.31 | 3,363,582 |
| 25 Jan 10 |
116.31427 -0.58 |
120.55 | 115.16 | 116.51 | 3,417,002 |
| 22 Jan 10 |
116.89199 -2.50 |
119.40 | 115.26 | 118.43 | 6,689,604 |
| 21 Jan 10 |
119.39544 +0.29 |
122.86 | 117.18 | 121.22 | 7,198,264 |
| 20 Jan 10 |
119.10658 -5.68 |
124.59 | 117.47 | 123.73 | 4,070,612 |
| 19 Jan 10 |
124.78750 -1.35 |
126.52 | 123.82 | 126.52 | 3,302,861 |
| 18 Jan 10 |
126.13551 -0.39 |
127.19 | 124.40 | 126.14 | 7,613,412 |
| 15 Jan 10 |
126.52065 +0.10 |
132.88 | 126.04 | 127.39 | 5,485,533 |
| 14 Jan 10 |
126.42437 +2.60 |
127.68 | 124.59 | 125.17 | 6,521,391 |
| 13 Jan 10 |
123.82463 +11.36 |
124.50 | 113.81 | 116.41 | 24,766,828 |
| 12 Jan 10 |
112.46281 -5.78 |
117.95 | 112.27 | 117.95 | 6,183,433 |
| 11 Jan 10 |
118.24001 -2.31 |
121.61 | 117.57 | 121.32 | 3,259,902 |
| 08 Jan 10 |
120.55087 +2.50 |
121.71 | 115.93 | 119.20 | 6,522,458 |
| 07 Jan 10 |
118.04742 +3.08 |
118.53 | 114.10 | 115.54 | 14,279,724 |
| 06 Jan 10 |
114.96626 +4.33 |
115.74 | 110.73 | 111.50 | 9,747,949 |
| 05 Jan 10 |
110.63335 -0.77 |
111.69 | 109.09 | 110.73 | 3,965,920 |
| 04 Jan 10 |
111.40365 +3.47 |
114.00 | 109.77 | 109.86 | 4,787,862 |
| 31 Dec 09 |
107.93732 -1.35 |
109.57 | 107.94 | 109.29 | 333,675 |
| 30 Dec 09 |
109.28534 -0.48 |
111.21 | 108.03 | 111.21 | 1,619,509 |
| 29 Dec 09 |
109.76678 +0.00 |
110.34 | 107.94 | 108.71 | 1,487,597 |