FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Ecora Resources PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
151.60001 -8.00 |
159.24 | 149.60 | 158.00 | 1,590,311 |
| 21 Oct 26 |
159.60001 +0.40 |
161.60 | 153.60 | 153.60 | 509,585 |
| 20 Oct 26 |
159.20000 -0.60 |
161.20 | 154.80 | 155.00 | 460,485 |
| 19 Oct 26 |
159.80000 -1.00 |
162.20 | 159.00 | 160.60 | 313,548 |
| 16 Oct 26 |
160.80000 -1.40 |
165.80 | 160.80 | 163.00 | 225,762 |
| 15 Oct 26 |
162.20000 -1.40 |
165.20 | 158.40 | 161.80 | 710,682 |
| 14 Oct 26 |
163.60001 -2.80 |
168.20 | 162.80 | 166.40 | 244,633 |
| 13 Oct 26 |
166.39999 -2.00 |
172.60 | 166.40 | 172.60 | 224,376 |
| 12 Oct 26 |
168.39999 +2.40 |
170.20 | 160.40 | 160.40 | 642,853 |
| 09 Oct 26 |
166.00000 +4.20 |
169.40 | 163.80 | 164.00 | 1,179,002 |
| 08 Oct 26 |
161.80000 -2.80 |
166.80 | 160.60 | 160.60 | 419,556 |
| 07 Oct 26 |
164.60001 +1.00 |
164.60 | 160.20 | 162.00 | 387,585 |
| 06 Oct 26 |
163.60001 +3.60 |
165.00 | 159.80 | 159.80 | 193,604 |
| 05 Oct 26 |
160.00000 -0.60 |
163.80 | 158.60 | 158.60 | 445,029 |
| 02 Oct 26 |
160.60001 -1.40 |
163.00 | 156.80 | 159.00 | 557,781 |
| 01 Oct 26 |
162.00000 -1.20 |
170.80 | 159.20 | 170.80 | 460,639 |
| 30 Sep 26 |
163.20000 -1.80 |
168.20 | 160.80 | 165.00 | 504,892 |
| 29 Sep 26 |
165.00000 +2.00 |
169.60 | 163.40 | 164.20 | 224,475 |
| 28 Sep 26 |
163.00000 -4.60 |
175.00 | 161.60 | 165.00 | 375,913 |
| 25 Sep 26 |
167.60001 -1.00 |
171.00 | 165.00 | 165.00 | 320,570 |
| 24 Sep 26 |
168.60001 -1.80 |
172.80 | 165.60 | 165.60 | 307,817 |
| 23 Sep 26 |
170.39999 -3.80 |
179.80 | 169.80 | 176.20 | 830,767 |
| 22 Sep 26 |
174.20000 +1.00 |
178.60 | 169.20 | 170.60 | 381,101 |
| 21 Sep 26 |
173.20000 +1.80 |
177.20 | 170.80 | 171.00 | 621,399 |
| 18 Sep 26 |
171.39999 -3.60 |
179.20 | 168.80 | 170.00 | 1,094,879 |
| 17 Sep 26 |
175.00000 +13.00 |
175.00 | 160.40 | 161.40 | 771,165 |
| 16 Sep 26 |
162.00000 +0.40 |
164.00 | 160.60 | 163.00 | 616,625 |
| 15 Sep 26 |
161.60001 -3.40 |
164.60 | 161.40 | 164.60 | 216,759 |
| 14 Sep 26 |
165.00000 -7.00 |
170.80 | 162.60 | 170.80 | 552,447 |
| 11 Sep 26 |
172.00000 -1.80 |
177.60 | 169.80 | 177.60 | 274,424 |
| 10 Sep 26 |
173.80000 -6.20 |
179.80 | 172.40 | 179.80 | 351,714 |
| 09 Sep 26 |
180.00000 +4.60 |
181.40 | 175.30 | 176.00 | 921,336 |
| 08 Sep 26 |
175.39999 +5.40 |
175.40 | 167.00 | 175.40 | 518,624 |
| 07 Sep 26 |
170.00000 -2.20 |
175.40 | 165.08 | 175.40 | 609,863 |
| 04 Sep 26 |
172.20000 -0.60 |
179.40 | 170.80 | 179.40 | 747,562 |
| 03 Sep 26 |
172.80000 -4.20 |
180.89 | 172.80 | 179.40 | 492,258 |
| 02 Sep 26 |
177.00000 +9.20 |
180.00 | 168.00 | 176.00 | 899,982 |
| 01 Sep 26 |
167.80000 -3.00 |
171.60 | 167.00 | 168.40 | 466,334 |
| 28 Aug 26 |
170.80000 -1.80 |
177.80 | 170.80 | 173.60 | 374,856 |
| 27 Aug 26 |
172.60001 -0.60 |
177.60 | 171.80 | 177.40 | 534,603 |
| 26 Aug 26 |
173.20000 -0.40 |
178.00 | 173.20 | 174.20 | 661,302 |
| 25 Aug 26 |
173.60001 +4.20 |
173.80 | 166.40 | 172.00 | 279,391 |
| 24 Aug 26 |
169.39999 -0.20 |
172.40 | 166.60 | 169.20 | 553,987 |
| 21 Aug 26 |
169.60001 +2.20 |
171.40 | 166.80 | 168.40 | 833,995 |
| 20 Aug 26 |
167.39999 +7.60 |
167.40 | 155.40 | 157.80 | 727,216 |
| 19 Aug 26 |
159.80000 +1.20 |
160.60 | 155.00 | 157.00 | 440,225 |
| 18 Aug 26 |
158.60001 -2.80 |
165.00 | 158.40 | 165.00 | 358,904 |
| 17 Aug 26 |
161.39999 -2.40 |
167.60 | 160.80 | 166.00 | 400,296 |
| 14 Aug 26 |
163.80000 +0.20 |
164.80 | 160.00 | 162.00 | 301,253 |
| 13 Aug 26 |
163.60001 -4.40 |
172.20 | 162.40 | 171.40 | 818,239 |
| 12 Aug 26 |
168.00000 +2.00 |
169.00 | 163.80 | 167.00 | 491,988 |
| 11 Aug 26 |
166.00000 +2.80 |
170.00 | 164.40 | 165.60 | 500,948 |
| 10 Aug 26 |
163.20000 +5.40 |
166.20 | 159.00 | 161.00 | 1,340,018 |
| 07 Aug 26 |
157.80000 +8.00 |
159.40 | 149.78 | 150.60 | 739,697 |
| 06 Aug 26 |
149.80000 +1.20 |
150.80 | 146.80 | 148.40 | 557,262 |
| 05 Aug 26 |
148.60001 +7.60 |
148.60 | 138.93 | 143.00 | 519,226 |
| 04 Aug 26 |
141.00000 +5.60 |
142.20 | 134.80 | 135.40 | 326,814 |
| 03 Aug 26 |
135.39999 -3.00 |
140.40 | 133.20 | 139.60 | 380,143 |
| 31 Jul 26 |
138.39999 +1.60 |
142.80 | 137.20 | 140.00 | 360,847 |
| 30 Jul 26 |
136.80000 +1.60 |
138.20 | 133.80 | 137.00 | 382,189 |
| 29 Jul 26 |
135.20000 +4.60 |
144.00 | 133.20 | 139.40 | 925,912 |
| 28 Jul 26 |
130.60001 -0.40 |
134.20 | 128.40 | 131.40 | 361,275 |
| 27 Jul 26 |
131.00000 -3.80 |
138.80 | 130.20 | 136.60 | 369,828 |
| 24 Jul 26 |
134.80000 +2.20 |
136.00 | 132.00 | 132.00 | 119,522 |
| 23 Jul 26 |
132.60001 +0.40 |
135.40 | 131.80 | 133.40 | 367,675 |
| 22 Jul 26 |
132.20000 +0.80 |
133.20 | 125.00 | 125.00 | 196,905 |
| 21 Jul 26 |
131.39999 +5.40 |
132.00 | 126.40 | 126.40 | 352,087 |
| 20 Jul 26 |
126.00000 -2.00 |
128.00 | 125.00 | 128.00 | 223,816 |
| 17 Jul 26 |
128.00000 +3.20 |
130.00 | 121.60 | 130.00 | 630,966 |
| 16 Jul 26 |
124.80000 -1.60 |
129.20 | 123.40 | 125.00 | 387,835 |
| 15 Jul 26 |
126.40000 -1.00 |
128.60 | 123.00 | 123.00 | 197,942 |
| 14 Jul 26 |
127.40000 -0.80 |
128.80 | 123.40 | 124.00 | 424,281 |
| 13 Jul 26 |
128.20000 +1.00 |
130.00 | 126.20 | 129.00 | 400,440 |
| 10 Jul 26 |
127.20000 +0.20 |
129.80 | 126.60 | 128.00 | 994,830 |
| 09 Jul 26 |
127.00000 +2.20 |
129.20 | 125.40 | 127.80 | 1,282,348 |
| 08 Jul 26 |
124.80000 -4.60 |
132.80 | 123.20 | 132.80 | 747,650 |
| 07 Jul 26 |
129.39999 -2.40 |
134.20 | 128.60 | 134.00 | 912,004 |
| 06 Jul 26 |
131.80000 -5.00 |
138.40 | 130.80 | 138.40 | 289,376 |
| 03 Jul 26 |
136.80000 +1.80 |
140.00 | 131.00 | 131.00 | 226,484 |
| 02 Jul 26 |
135.00000 -2.40 |
137.40 | 132.60 | 137.40 | 542,738 |
| 01 Jul 26 |
137.39999 +0.20 |
138.40 | 135.00 | 135.00 | 170,585 |
| 30 Jun 26 |
137.20000 +0.20 |
140.40 | 135.60 | 137.40 | 851,123 |
| 29 Jun 26 |
137.00000 -3.00 |
140.80 | 136.20 | 138.60 | 454,168 |
| 26 Jun 26 |
140.00000 +3.00 |
141.40 | 135.60 | 137.40 | 533,434 |
| 25 Jun 26 |
137.00000 -0.40 |
137.80 | 134.50 | 137.40 | 1,133,425 |
| 24 Jun 26 |
137.39999 -0.40 |
140.80 | 135.00 | 140.20 | 1,139,355 |
| 23 Jun 26 |
137.80000 -6.00 |
143.80 | 135.20 | 140.40 | 399,767 |
| 22 Jun 26 |
143.80000 +2.20 |
145.80 | 137.80 | 145.60 | 662,254 |
| 19 Jun 26 |
141.60001 -0.40 |
146.00 | 139.40 | 145.00 | 1,315,802 |
| 18 Jun 26 |
142.00000 +2.40 |
144.60 | 136.00 | 136.00 | 463,323 |
| 17 Jun 26 |
139.60001 +1.20 |
142.00 | 137.00 | 142.00 | 750,500 |
| 16 Jun 26 |
138.39999 -1.00 |
140.60 | 137.40 | 140.00 | 209,678 |
| 15 Jun 26 |
139.39999 +3.40 |
142.31 | 137.00 | 137.00 | 391,363 |
| 12 Jun 26 |
136.00000 +1.60 |
139.47 | 135.40 | 136.60 | 504,398 |
| 11 Jun 26 |
134.39999 +0.80 |
139.00 | 131.20 | 139.00 | 400,554 |
| 10 Jun 26 |
133.60001 -0.60 |
135.60 | 130.00 | 130.00 | 419,879 |
| 09 Jun 26 |
134.20000 -0.80 |
137.40 | 133.20 | 134.80 | 753,382 |
| 08 Jun 26 |
135.00000 -2.00 |
137.80 | 134.40 | 135.20 | 494,971 |
| 05 Jun 26 |
137.00000 -5.40 |
142.00 | 136.60 | 139.30 | 606,516 |
| 04 Jun 26 |
142.39999 -1.80 |
145.18 | 140.80 | 142.80 | 323,109 |
| 03 Jun 26 |
144.20000 -0.40 |
151.20 | 142.80 | 151.20 | 440,745 |
| 02 Jun 26 |
144.60001 +5.60 |
144.60 | 139.00 | 142.20 | 956,337 |
| 01 Jun 26 |
139.00000 -4.60 |
145.80 | 137.80 | 141.60 | 426,097 |
| 29 May 26 |
143.60001 +1.60 |
144.40 | 136.00 | 136.00 | 316,550 |
| 28 May 26 |
142.00000 +4.00 |
143.20 | 137.00 | 139.00 | 558,291 |
| 27 May 26 |
138.00000 +0.60 |
141.30 | 136.60 | 138.80 | 464,183 |
| 26 May 26 |
137.39999 -1.80 |
146.80 | 136.40 | 145.80 | 613,290 |
| 22 May 26 |
139.20000 -1.60 |
147.40 | 138.80 | 147.40 | 153,637 |
| 21 May 26 |
140.80000 +1.40 |
142.00 | 136.60 | 140.00 | 230,578 |
| 20 May 26 |
139.39999 +1.20 |
139.60 | 136.60 | 138.20 | 458,856 |
| 19 May 26 |
138.20000 -3.00 |
145.40 | 136.00 | 145.00 | 419,117 |
| 18 May 26 |
141.20000 -2.40 |
145.40 | 140.40 | 140.40 | 282,031 |
| 15 May 26 |
143.60001 -3.80 |
152.63 | 141.80 | 147.40 | 666,703 |
| 14 May 26 |
147.39999 -2.60 |
151.00 | 145.60 | 150.00 | 714,053 |
| 13 May 26 |
150.00000 +3.40 |
152.20 | 146.80 | 150.00 | 293,438 |
| 12 May 26 |
146.60001 -6.00 |
153.00 | 146.60 | 153.00 | 358,875 |
| 11 May 26 |
152.60001 +2.60 |
154.40 | 149.20 | 151.00 | 674,460 |
| 08 May 26 |
150.00000 -0.20 |
152.20 | 147.80 | 150.00 | 400,646 |
| 07 May 26 |
150.20000 +3.60 |
152.60 | 147.20 | 148.00 | 1,647,852 |
| 06 May 26 |
146.60001 +8.20 |
146.60 | 140.67 | 142.00 | 1,094,042 |
| 05 May 26 |
138.39999 +3.80 |
140.40 | 134.60 | 138.60 | 701,299 |
| 01 May 26 |
134.60001 -2.80 |
137.40 | 133.80 | 136.00 | 174,806 |
| 30 Apr 26 |
137.39999 +3.40 |
138.80 | 133.80 | 138.80 | 415,433 |
| 29 Apr 26 |
134.00000 -3.00 |
144.60 | 131.10 | 144.60 | 1,061,373 |
| 28 Apr 26 |
137.00000 +1.80 |
137.00 | 134.00 | 136.40 | 314,993 |
| 27 Apr 26 |
135.20000 -0.20 |
136.20 | 134.20 | 135.00 | 247,695 |
| 24 Apr 26 |
135.39999 -1.60 |
137.40 | 133.40 | 136.80 | 312,995 |
| 23 Apr 26 |
137.00000 -0.60 |
143.00 | 133.80 | 143.00 | 422,366 |
| 22 Apr 26 |
137.60001 -1.40 |
143.00 | 135.60 | 142.60 | 422,792 |
| 21 Apr 26 |
139.00000 -1.20 |
141.00 | 138.20 | 141.00 | 529,635 |
| 20 Apr 26 |
140.20000 -2.20 |
143.00 | 139.00 | 143.00 | 325,758 |
| 17 Apr 26 |
142.39999 +1.00 |
144.60 | 137.56 | 141.40 | 419,252 |
| 16 Apr 26 |
141.39999 -1.20 |
146.60 | 140.20 | 146.60 | 626,341 |
| 15 Apr 26 |
142.60001 -0.80 |
145.67 | 136.40 | 137.00 | 327,179 |
| 14 Apr 26 |
143.39999 +0.40 |
146.80 | 142.40 | 143.60 | 186,610 |
| 13 Apr 26 |
143.00000 +0.40 |
144.40 | 137.20 | 137.20 | 202,196 |
| 10 Apr 26 |
142.60001 +1.00 |
143.80 | 139.60 | 140.80 | 520,719 |
| 09 Apr 26 |
141.60001 -1.80 |
144.40 | 139.20 | 139.20 | 470,791 |
| 08 Apr 26 |
143.39999 +3.40 |
147.40 | 141.80 | 144.00 | 721,404 |
| 07 Apr 26 |
140.00000 +0.40 |
143.40 | 138.80 | 141.20 | 626,555 |
| 02 Apr 26 |
139.60001 -3.00 |
143.40 | 134.80 | 142.00 | 535,660 |
| 01 Apr 26 |
142.60001 +3.20 |
147.20 | 141.40 | 143.60 | 550,909 |
| 31 Mar 26 |
139.39999 +4.80 |
141.00 | 132.00 | 132.80 | 604,351 |
| 30 Mar 26 |
134.60001 +4.20 |
135.40 | 129.99 | 133.40 | 604,782 |
| 27 Mar 26 |
130.39999 +3.40 |
130.42 | 122.89 | 126.60 | 837,643 |
| 26 Mar 26 |
127.00000 -3.00 |
131.00 | 123.00 | 124.40 | 388,882 |
| 25 Mar 26 |
130.00000 +1.00 |
134.00 | 129.20 | 131.38 | 541,566 |
| 24 Mar 26 |
129.00000 +0.20 |
132.20 | 126.20 | 132.00 | 343,976 |
| 23 Mar 26 |
128.80000 +3.20 |
131.40 | 119.40 | 126.80 | 804,379 |
| 20 Mar 26 |
125.60000 +0.40 |
131.40 | 123.80 | 128.80 | 866,346 |
| 19 Mar 26 |
125.20000 -3.60 |
129.20 | 122.00 | 129.20 | 602,158 |
| 18 Mar 26 |
128.80000 -0.40 |
135.20 | 127.60 | 135.20 | 431,739 |
| 17 Mar 26 |
129.20000 +1.20 |
132.20 | 126.80 | 130.20 | 325,655 |
| 16 Mar 26 |
128.00000 -0.60 |
129.73 | 124.20 | 127.80 | 1,535,642 |
| 13 Mar 26 |
128.60001 -5.00 |
135.00 | 127.40 | 135.00 | 271,409 |
| 12 Mar 26 |
133.60001 -2.20 |
138.40 | 132.00 | 138.40 | 517,531 |
| 11 Mar 26 |
135.80000 -2.60 |
138.40 | 133.80 | 138.40 | 364,673 |
| 10 Mar 26 |
138.39999 +8.40 |
139.00 | 132.00 | 135.20 | 297,265 |
| 09 Mar 26 |
130.00000 -1.40 |
130.60 | 124.40 | 125.00 | 838,772 |
| 06 Mar 26 |
131.39999 -1.20 |
135.80 | 128.56 | 133.00 | 731,273 |
| 05 Mar 26 |
132.60001 -5.40 |
141.20 | 131.60 | 141.20 | 264,897 |
| 04 Mar 26 |
138.00000 -0.80 |
140.80 | 135.20 | 137.00 | 506,723 |
| 03 Mar 26 |
138.80000 -6.20 |
142.60 | 135.20 | 141.00 | 1,235,526 |
| 02 Mar 26 |
145.00000 +1.80 |
148.80 | 141.00 | 148.80 | 1,648,292 |
| 27 Feb 26 |
143.20000 +2.20 |
148.80 | 140.20 | 143.00 | 824,689 |
| 26 Feb 26 |
141.00000 -4.00 |
149.60 | 140.40 | 149.60 | 447,626 |
| 25 Feb 26 |
145.00000 +4.80 |
145.60 | 141.00 | 145.00 | 380,977 |
| 24 Feb 26 |
140.20000 -1.40 |
144.60 | 140.20 | 142.20 | 642,855 |
| 23 Feb 26 |
141.60001 +2.40 |
143.20 | 138.00 | 139.40 | 914,983 |
| 20 Feb 26 |
139.20000 +0.80 |
141.60 | 137.69 | 140.60 | 1,079,685 |
| 19 Feb 26 |
138.39999 -2.40 |
141.00 | 137.00 | 137.00 | 444,277 |
| 18 Feb 26 |
140.80000 +5.00 |
144.00 | 135.80 | 138.60 | 1,068,345 |
| 17 Feb 26 |
135.80000 -4.20 |
142.80 | 131.60 | 139.60 | 751,204 |
| 16 Feb 26 |
140.00000 -3.00 |
142.00 | 136.40 | 139.00 | 584,746 |
| 13 Feb 26 |
143.00000 +3.00 |
144.60 | 137.60 | 141.80 | 385,315 |
| 12 Feb 26 |
140.00000 -3.80 |
147.60 | 139.40 | 141.00 | 403,122 |
| 11 Feb 26 |
143.80000 +2.40 |
147.00 | 138.00 | 141.60 | 416,903 |
| 10 Feb 26 |
141.39999 -0.60 |
144.20 | 140.00 | 141.20 | 1,433,215 |
| 09 Feb 26 |
142.00000 +5.00 |
142.00 | 137.20 | 138.60 | 673,986 |
| 06 Feb 26 |
137.00000 +5.00 |
138.43 | 130.20 | 132.20 | 949,625 |
| 05 Feb 26 |
132.00000 -6.40 |
138.00 | 131.40 | 136.00 | 802,865 |
| 04 Feb 26 |
138.39999 -2.60 |
144.40 | 138.40 | 144.40 | 675,611 |
| 03 Feb 26 |
141.00000 +1.80 |
143.40 | 138.21 | 143.40 | 498,218 |
| 02 Feb 26 |
139.20000 -6.00 |
141.80 | 130.62 | 140.00 | 1,185,888 |
| 30 Jan 26 |
145.20000 -5.40 |
149.20 | 142.75 | 147.40 | 1,584,666 |
| 29 Jan 26 |
150.60001 +3.20 |
155.20 | 146.80 | 150.00 | 2,117,669 |
| 28 Jan 26 |
147.39999 +3.60 |
149.40 | 143.39 | 144.60 | 1,781,557 |
| 27 Jan 26 |
143.80000 -8.60 |
155.00 | 142.95 | 155.00 | 1,864,375 |
| 26 Jan 26 |
152.39999 +6.00 |
154.40 | 145.69 | 147.00 | 3,052,820 |
| 23 Jan 26 |
146.39999 +5.20 |
146.40 | 137.40 | 142.00 | 1,409,725 |
| 22 Jan 26 |
141.20000 +0.80 |
141.78 | 137.00 | 141.00 | 580,052 |
| 21 Jan 26 |
140.39999 +2.00 |
141.40 | 132.80 | 135.00 | 1,831,878 |
| 20 Jan 26 |
138.39999 +8.00 |
138.40 | 127.20 | 130.00 | 1,637,597 |
| 19 Jan 26 |
130.39999 +0.60 |
132.00 | 127.40 | 132.00 | 507,114 |
| 16 Jan 26 |
129.80000 -1.60 |
135.00 | 127.40 | 133.00 | 721,155 |
| 15 Jan 26 |
131.39999 +3.00 |
131.80 | 126.20 | 131.00 | 1,213,267 |
| 14 Jan 26 |
128.39999 -0.60 |
131.00 | 126.40 | 126.80 | 853,142 |
| 13 Jan 26 |
129.00000 +0.60 |
131.20 | 125.00 | 129.00 | 1,131,555 |
| 12 Jan 26 |
128.39999 +5.40 |
128.40 | 123.00 | 123.20 | 932,380 |
| 09 Jan 26 |
123.00000 +4.20 |
123.87 | 118.20 | 119.40 | 979,091 |
| 08 Jan 26 |
118.80000 +1.00 |
118.85 | 115.40 | 117.80 | 522,811 |
| 07 Jan 26 |
117.80000 +0.00 |
118.00 | 114.00 | 114.00 | 309,562 |
| 06 Jan 26 |
117.80000 +2.00 |
118.00 | 113.00 | 115.80 | 402,897 |
| 05 Jan 26 |
115.80000 +3.60 |
116.35 | 110.60 | 112.00 | 582,759 |
| 02 Jan 26 |
112.20000 -2.60 |
116.80 | 112.20 | 114.80 | 455,778 |
| 31 Dec 25 |
114.80000 -0.20 |
115.00 | 113.20 | 114.60 | 177,403 |
| 30 Dec 25 |
115.00000 +1.60 |
116.00 | 114.02 | 114.20 | 347,961 |
| 29 Dec 25 |
113.40000 +0.20 |
117.00 | 113.20 | 113.80 | 654,834 |
| 24 Dec 25 |
113.20000 +0.20 |
114.80 | 112.20 | 114.00 | 151,110 |
| 23 Dec 25 |
113.00000 -0.60 |
114.00 | 111.20 | 113.60 | 184,116 |
| 22 Dec 25 |
113.60000 +2.80 |
114.00 | 108.60 | 110.80 | 394,415 |
| 19 Dec 25 |
110.80000 +1.60 |
111.00 | 107.20 | 110.00 | 866,508 |
| 18 Dec 25 |
109.20000 +0.40 |
109.20 | 105.98 | 108.80 | 604,635 |
| 17 Dec 25 |
108.80000 +0.60 |
110.20 | 108.40 | 108.80 | 246,434 |
| 16 Dec 25 |
108.20000 -3.00 |
112.40 | 108.00 | 112.40 | 308,103 |
| 15 Dec 25 |
111.20000 +1.60 |
113.80 | 108.40 | 109.60 | 420,590 |
| 12 Dec 25 |
109.60000 +0.00 |
113.00 | 109.60 | 112.00 | 467,771 |
| 11 Dec 25 |
109.60000 +2.40 |
111.60 | 105.00 | 105.00 | 828,150 |
| 10 Dec 25 |
107.20000 +1.80 |
108.00 | 104.00 | 105.00 | 526,966 |
| 09 Dec 25 |
105.40000 -1.00 |
108.45 | 104.20 | 106.00 | 373,488 |
| 08 Dec 25 |
106.40000 -1.00 |
108.84 | 106.20 | 107.40 | 471,652 |
| 05 Dec 25 |
107.40000 -0.20 |
110.00 | 107.00 | 109.00 | 383,336 |
| 04 Dec 25 |
107.60000 +1.00 |
108.80 | 106.00 | 106.40 | 249,527 |
| 03 Dec 25 |
106.60000 +2.00 |
107.50 | 104.20 | 107.20 | 467,165 |
| 02 Dec 25 |
104.60000 +1.00 |
105.60 | 103.80 | 104.40 | 251,078 |
| 01 Dec 25 |
103.60000 +1.60 |
105.80 | 101.60 | 102.00 | 872,156 |
| 28 Nov 25 |
102.00000 +3.10 |
103.20 | 96.00 | 96.00 | 1,261,184 |
| 27 Nov 25 |
98.90000 +1.20 |
99.40 | 96.70 | 97.70 | 497,418 |
| 26 Nov 25 |
97.70000 +2.00 |
98.40 | 95.50 | 96.50 | 786,826 |
| 25 Nov 25 |
95.70000 +0.00 |
97.40 | 94.70 | 96.00 | 378,304 |
| 24 Nov 25 |
95.70000 +4.50 |
96.00 | 91.20 | 94.00 | 468,780 |
| 21 Nov 25 |
91.20000 -2.80 |
93.30 | 90.50 | 92.80 | 636,494 |
| 20 Nov 25 |
94.00000 +2.30 |
94.80 | 91.10 | 92.60 | 875,262 |
| 19 Nov 25 |
91.70000 +2.20 |
93.00 | 88.60 | 89.50 | 393,309 |
| 18 Nov 25 |
89.50000 -2.10 |
91.50 | 88.40 | 91.40 | 636,999 |
| 17 Nov 25 |
91.60000 -0.40 |
93.80 | 90.79 | 91.70 | 181,201 |
| 14 Nov 25 |
92.00000 -0.70 |
94.70 | 90.00 | 92.30 | 342,802 |
| 13 Nov 25 |
92.70000 -1.40 |
95.70 | 92.50 | 94.80 | 530,510 |
| 12 Nov 25 |
94.10000 +1.30 |
94.90 | 91.60 | 94.10 | 140,621 |
| 11 Nov 25 |
92.80000 -0.20 |
94.60 | 91.40 | 93.20 | 395,460 |
| 10 Nov 25 |
93.00000 +0.50 |
97.50 | 92.60 | 93.00 | 927,741 |
| 07 Nov 25 |
92.50000 -2.40 |
97.00 | 91.00 | 94.10 | 480,512 |
| 06 Nov 25 |
94.90000 +0.10 |
97.90 | 94.00 | 95.00 | 313,243 |
| 05 Nov 25 |
94.80000 +2.20 |
95.60 | 92.10 | 92.70 | 478,150 |
| 04 Nov 25 |
92.60000 -2.20 |
96.20 | 91.10 | 94.00 | 433,247 |
| 03 Nov 25 |
94.80000 -1.20 |
97.19 | 94.10 | 97.00 | 314,051 |
| 31 Oct 25 |
96.00000 +1.50 |
98.30 | 95.21 | 97.00 | 738,581 |
| 30 Oct 25 |
94.50000 -2.00 |
98.10 | 94.40 | 97.00 | 463,228 |
| 29 Oct 25 |
96.50000 +7.20 |
99.80 | 89.60 | 90.00 | 1,509,116 |
| 28 Oct 25 |
89.30000 +1.80 |
89.30 | 86.50 | 87.20 | 282,321 |
| 27 Oct 25 |
87.50000 -1.20 |
90.00 | 86.70 | 87.70 | 288,400 |
| 24 Oct 25 |
88.70000 +0.70 |
90.00 | 86.00 | 90.00 | 305,705 |
| 23 Oct 25 |
88.00000 +2.90 |
89.90 | 85.40 | 89.90 | 222,878 |
| 22 Oct 25 |
85.10000 +0.00 |
86.80 | 84.00 | 84.70 | 342,446 |
| 21 Oct 25 |
85.10000 -2.30 |
90.00 | 84.63 | 90.00 | 411,834 |
| 20 Oct 25 |
87.40000 +0.40 |
89.10 | 86.80 | 86.80 | 357,738 |
| 17 Oct 25 |
87.00000 -5.50 |
92.70 | 87.00 | 92.50 | 828,549 |
| 16 Oct 25 |
92.50000 -0.60 |
93.80 | 91.00 | 93.10 | 192,205 |
| 15 Oct 25 |
93.10000 +2.10 |
94.00 | 90.38 | 91.00 | 572,734 |
| 14 Oct 25 |
91.00000 -1.50 |
94.19 | 90.00 | 92.50 | 537,535 |
| 13 Oct 25 |
92.50000 +2.80 |
93.30 | 89.00 | 89.00 | 524,572 |
| 10 Oct 25 |
89.70000 -2.30 |
92.00 | 89.00 | 90.80 | 1,021,802 |
| 09 Oct 25 |
92.00000 +3.00 |
92.00 | 88.10 | 89.60 | 414,307 |
| 08 Oct 25 |
89.00000 +0.00 |
90.40 | 87.40 | 89.30 | 721,920 |
| 07 Oct 25 |
89.00000 -1.20 |
90.90 | 86.20 | 90.70 | 382,312 |
| 06 Oct 25 |
90.20000 +1.30 |
90.80 | 87.20 | 89.40 | 641,217 |
| 03 Oct 25 |
88.90000 +2.40 |
89.00 | 85.40 | 86.90 | 501,187 |
| 02 Oct 25 |
86.50000 +0.20 |
87.20 | 85.50 | 86.50 | 253,558 |
| 01 Oct 25 |
86.30000 +1.50 |
87.27 | 84.10 | 84.80 | 621,570 |
| 30 Sep 25 |
84.80000 +1.50 |
85.90 | 82.50 | 83.50 | 586,685 |
| 29 Sep 25 |
83.30000 +3.40 |
83.70 | 80.50 | 81.50 | 574,295 |
| 26 Sep 25 |
79.90000 -0.10 |
81.30 | 77.95 | 80.50 | 235,400 |
| 25 Sep 25 |
80.00000 +0.00 |
81.62 | 78.53 | 81.00 | 289,546 |
| 24 Sep 25 |
80.00000 +0.90 |
81.51 | 77.90 | 80.00 | 653,645 |
| 23 Sep 25 |
79.10000 +0.90 |
79.80 | 77.80 | 79.60 | 239,230 |
| 22 Sep 25 |
78.20000 +0.90 |
79.80 | 76.90 | 77.00 | 794,004 |
| 19 Sep 25 |
77.30000 +0.30 |
78.70 | 76.10 | 78.70 | 466,401 |
| 18 Sep 25 |
77.00000 +0.20 |
78.90 | 76.80 | 76.80 | 442,003 |
| 17 Sep 25 |
76.80000 +0.60 |
77.70 | 76.00 | 76.90 | 257,085 |
| 16 Sep 25 |
76.20000 -0.10 |
78.50 | 75.13 | 78.50 | 131,195 |
| 15 Sep 25 |
76.30000 -0.50 |
78.40 | 74.60 | 78.40 | 224,097 |
| 12 Sep 25 |
76.80000 +1.30 |
77.80 | 75.20 | 75.40 | 108,070 |
| 11 Sep 25 |
75.50000 +0.60 |
77.00 | 74.80 | 74.80 | 193,075 |
| 10 Sep 25 |
74.90000 -2.40 |
78.90 | 74.00 | 76.10 | 281,207 |
| 09 Sep 25 |
77.30000 +1.30 |
79.60 | 75.70 | 76.90 | 470,357 |
| 08 Sep 25 |
76.00000 +0.50 |
76.80 | 74.26 | 76.00 | 276,369 |
| 05 Sep 25 |
75.50000 +0.50 |
76.00 | 72.80 | 75.30 | 1,338,591 |
| 04 Sep 25 |
75.00000 +0.10 |
75.40 | 72.30 | 74.00 | 646,270 |
| 03 Sep 25 |
74.90000 -0.10 |
80.40 | 73.70 | 76.10 | 1,428,676 |
| 02 Sep 25 |
75.00000 +1.60 |
77.40 | 74.10 | 74.80 | 641,835 |
| 01 Sep 25 |
73.40000 +1.90 |
73.90 | 72.00 | 72.20 | 161,034 |
| 29 Aug 25 |
71.50000 -0.50 |
72.46 | 71.20 | 72.00 | 147,789 |
| 28 Aug 25 |
72.00000 +0.50 |
73.00 | 70.80 | 71.00 | 112,269 |
| 27 Aug 25 |
71.50000 +0.20 |
72.30 | 70.30 | 72.00 | 94,297 |
| 26 Aug 25 |
71.30000 -1.30 |
73.90 | 71.23 | 72.50 | 223,762 |
| 22 Aug 25 |
72.60000 +0.40 |
74.00 | 69.30 | 74.00 | 82,764 |
| 21 Aug 25 |
72.20000 +1.70 |
72.90 | 69.60 | 71.00 | 111,742 |
| 20 Aug 25 |
70.50000 -1.70 |
72.60 | 69.20 | 71.30 | 267,421 |
| 19 Aug 25 |
72.20000 -2.30 |
76.60 | 71.20 | 74.70 | 1,426,012 |
| 18 Aug 25 |
74.50000 +1.80 |
74.90 | 72.89 | 73.00 | 577,232 |
| 15 Aug 25 |
72.70000 +0.40 |
73.20 | 71.60 | 72.50 | 160,754 |
| 14 Aug 25 |
72.30000 -0.10 |
72.90 | 71.60 | 71.60 | 233,684 |
| 13 Aug 25 |
72.40000 +0.60 |
73.30 | 70.70 | 71.40 | 214,861 |
| 12 Aug 25 |
71.80000 +1.20 |
72.80 | 70.70 | 71.90 | 275,928 |
| 11 Aug 25 |
70.60000 +1.20 |
73.00 | 68.60 | 69.40 | 737,685 |
| 08 Aug 25 |
69.40000 +3.60 |
69.61 | 66.10 | 66.20 | 297,670 |
| 07 Aug 25 |
65.80000 -0.50 |
66.10 | 65.20 | 66.00 | 589,270 |
| 06 Aug 25 |
66.30000 -0.80 |
67.40 | 66.00 | 67.30 | 290,399 |
| 05 Aug 25 |
67.10000 -0.10 |
68.80 | 66.40 | 67.20 | 226,934 |
| 04 Aug 25 |
67.20000 +0.40 |
67.90 | 65.10 | 66.50 | 265,708 |
| 01 Aug 25 |
66.80000 -1.40 |
68.33 | 64.10 | 67.70 | 755,131 |
| 31 Jul 25 |
68.20000 -2.50 |
71.20 | 67.90 | 70.80 | 2,010,727 |
| 30 Jul 25 |
70.70000 +0.10 |
72.40 | 69.10 | 70.10 | 358,252 |
| 29 Jul 25 |
70.60000 -2.90 |
75.50 | 70.10 | 75.50 | 430,745 |
| 28 Jul 25 |
73.50000 +0.70 |
75.40 | 72.70 | 72.70 | 616,493 |
| 25 Jul 25 |
72.80000 -1.20 |
75.00 | 72.73 | 74.00 | 473,078 |
| 24 Jul 25 |
74.00000 +3.00 |
74.50 | 69.61 | 71.00 | 824,861 |
| 23 Jul 25 |
71.00000 -0.20 |
72.00 | 69.44 | 72.00 | 523,494 |
| 22 Jul 25 |
71.20000 +2.60 |
73.40 | 69.00 | 69.00 | 1,349,430 |
| 21 Jul 25 |
68.60000 +2.40 |
68.90 | 66.04 | 66.50 | 448,540 |
| 18 Jul 25 |
66.20000 +1.00 |
67.00 | 64.91 | 66.00 | 238,337 |
| 17 Jul 25 |
65.20000 +1.20 |
66.10 | 64.00 | 65.00 | 339,458 |
| 16 Jul 25 |
64.00000 -1.10 |
65.90 | 62.60 | 65.50 | 289,914 |
| 15 Jul 25 |
65.10000 +1.00 |
66.10 | 63.90 | 65.10 | 4,319,849 |
| 14 Jul 25 |
64.10000 -0.70 |
65.10 | 64.00 | 65.00 | 114,925 |
| 11 Jul 25 |
64.80000 -0.70 |
66.00 | 64.68 | 65.40 | 316,688 |
| 10 Jul 25 |
65.50000 +1.10 |
65.78 | 63.80 | 65.00 | 329,545 |
| 09 Jul 25 |
64.40000 +2.00 |
65.30 | 62.50 | 62.50 | 459,886 |
| 08 Jul 25 |
62.40000 -0.60 |
63.60 | 61.70 | 61.70 | 51,411 |
| 07 Jul 25 |
63.00000 -0.60 |
65.00 | 61.54 | 65.00 | 216,601 |
| 04 Jul 25 |
63.60000 +1.50 |
64.60 | 61.60 | 62.00 | 236,646 |
| 03 Jul 25 |
62.10000 -1.00 |
64.70 | 62.10 | 63.60 | 270,089 |
| 02 Jul 25 |
63.10000 +0.90 |
64.70 | 61.71 | 62.60 | 222,108 |
| 01 Jul 25 |
62.20000 -0.50 |
64.60 | 61.48 | 63.00 | 316,105 |
| 30 Jun 25 |
62.70000 +0.00 |
64.90 | 62.10 | 63.20 | 220,795 |
| 27 Jun 25 |
62.70000 -1.70 |
66.00 | 62.20 | 64.70 | 306,844 |
| 26 Jun 25 |
64.40000 -1.30 |
67.80 | 64.30 | 66.30 | 170,499 |
| 25 Jun 25 |
65.70000 -0.40 |
67.30 | 65.50 | 65.50 | 424,381 |
| 24 Jun 25 |
66.10000 +0.70 |
66.80 | 64.60 | 66.30 | 139,818 |
| 23 Jun 25 |
65.40000 -0.80 |
66.51 | 64.40 | 65.30 | 121,140 |
| 20 Jun 25 |
66.20000 +0.20 |
67.27 | 65.65 | 66.10 | 167,209 |
| 19 Jun 25 |
66.00000 -1.30 |
68.10 | 65.70 | 68.00 | 314,719 |
| 18 Jun 25 |
67.30000 +0.90 |
67.90 | 66.10 | 67.50 | 134,126 |
| 17 Jun 25 |
66.40000 -0.20 |
68.00 | 65.10 | 68.00 | 202,210 |
| 16 Jun 25 |
66.60000 +2.60 |
67.90 | 62.00 | 64.10 | 827,111 |
| 13 Jun 25 |
64.00000 +1.20 |
64.00 | 61.34 | 62.30 | 387,434 |
| 12 Jun 25 |
62.80000 +0.40 |
64.00 | 60.20 | 61.00 | 541,749 |
| 11 Jun 25 |
62.40000 +1.00 |
63.00 | 61.20 | 63.00 | 321,418 |
| 10 Jun 25 |
61.40000 -1.60 |
64.00 | 61.20 | 62.30 | 415,307 |
| 09 Jun 25 |
63.00000 +0.70 |
64.10 | 61.40 | 61.40 | 370,298 |
| 06 Jun 25 |
62.30000 -1.40 |
64.10 | 62.10 | 63.60 | 636,288 |
| 05 Jun 25 |
63.70000 +0.60 |
64.10 | 60.10 | 63.40 | 488,236 |
| 04 Jun 25 |
63.10000 +1.20 |
63.10 | 61.10 | 62.40 | 565,948 |
| 03 Jun 25 |
61.90000 -0.50 |
63.30 | 61.20 | 63.20 | 441,118 |
| 02 Jun 25 |
62.40000 +3.70 |
63.30 | 58.20 | 59.30 | 522,223 |
| 30 May 25 |
58.70000 -0.50 |
60.20 | 57.40 | 58.00 | 306,492 |
| 29 May 25 |
59.20000 +0.30 |
60.00 | 58.00 | 58.00 | 1,288,926 |
| 28 May 25 |
58.90000 +0.20 |
59.10 | 57.70 | 58.40 | 183,781 |
| 27 May 25 |
58.70000 -0.20 |
59.70 | 57.30 | 59.00 | 1,136,126 |
| 23 May 25 |
58.90000 -0.90 |
60.00 | 57.83 | 59.90 | 275,946 |
| 22 May 25 |
59.80000 +0.30 |
60.00 | 57.10 | 57.10 | 295,805 |
| 21 May 25 |
59.50000 +0.10 |
60.00 | 58.40 | 59.70 | 149,815 |
| 20 May 25 |
59.40000 +2.10 |
59.49 | 56.90 | 58.00 | 312,198 |
| 19 May 25 |
57.30000 -0.70 |
59.60 | 56.80 | 58.00 | 253,741 |
| 16 May 25 |
58.00000 +0.50 |
60.40 | 57.20 | 58.60 | 402,827 |
| 15 May 25 |
57.50000 -1.00 |
60.80 | 57.50 | 58.40 | 315,698 |
| 14 May 25 |
58.50000 +0.20 |
59.20 | 57.40 | 58.20 | 304,625 |
| 13 May 25 |
58.30000 +0.20 |
60.00 | 57.80 | 58.50 | 201,022 |
| 12 May 25 |
58.10000 +2.50 |
60.70 | 55.40 | 56.80 | 866,570 |
| 09 May 25 |
55.60000 +0.60 |
56.90 | 54.80 | 55.30 | 128,157 |
| 08 May 25 |
55.00000 +0.00 |
56.10 | 54.10 | 55.60 | 400,614 |
| 07 May 25 |
55.00000 +0.00 |
55.52 | 54.10 | 54.90 | 254,261 |
| 06 May 25 |
55.00000 -1.50 |
57.00 | 55.00 | 55.20 | 198,057 |
| 02 May 25 |
56.50000 +2.50 |
56.80 | 53.10 | 55.90 | 365,349 |
| 01 May 25 |
54.00000 -0.70 |
55.90 | 54.00 | 55.00 | 171,382 |
| 30 Apr 25 |
54.70000 -0.60 |
56.00 | 54.00 | 55.40 | 567,084 |
| 29 Apr 25 |
55.30000 +1.60 |
55.60 | 53.30 | 53.80 | 317,302 |
| 28 Apr 25 |
53.70000 -0.40 |
55.00 | 53.70 | 54.90 | 109,247 |
| 25 Apr 25 |
54.10000 +0.20 |
54.90 | 52.92 | 53.90 | 265,885 |
| 24 Apr 25 |
53.90000 +0.50 |
53.90 | 52.40 | 53.70 | 130,663 |
| 23 Apr 25 |
53.40000 +1.00 |
53.90 | 52.37 | 52.50 | 418,219 |
| 22 Apr 25 |
52.40000 +1.30 |
52.70 | 50.30 | 52.00 | 346,036 |
| 17 Apr 25 |
51.10000 +0.10 |
52.00 | 50.60 | 50.60 | 124,634 |
| 16 Apr 25 |
51.00000 -0.50 |
51.50 | 50.10 | 50.80 | 198,183 |
| 15 Apr 25 |
51.50000 +1.40 |
51.80 | 50.24 | 51.70 | 560,120 |
| 14 Apr 25 |
50.10000 +0.10 |
51.30 | 49.96 | 50.00 | 491,513 |
| 11 Apr 25 |
50.00000 -0.60 |
52.70 | 49.10 | 52.00 | 738,658 |
| 10 Apr 25 |
50.60000 +0.10 |
54.20 | 50.60 | 53.00 | 329,058 |
| 09 Apr 25 |
50.50000 -1.40 |
52.00 | 49.70 | 51.90 | 399,139 |
| 08 Apr 25 |
51.90000 +1.10 |
53.30 | 50.00 | 50.00 | 602,268 |
| 07 Apr 25 |
50.80000 -1.70 |
54.90 | 48.00 | 52.50 | 829,731 |
| 04 Apr 25 |
52.50000 -2.50 |
57.70 | 51.50 | 55.00 | 925,384 |
| 03 Apr 25 |
55.00000 -5.10 |
59.80 | 55.00 | 59.40 | 999,477 |
| 02 Apr 25 |
60.10000 +0.40 |
60.70 | 58.00 | 58.00 | 788,611 |
| 01 Apr 25 |
59.70000 +2.50 |
59.90 | 57.10 | 57.90 | 450,555 |
| 31 Mar 25 |
57.20000 -2.60 |
61.10 | 56.80 | 59.80 | 1,024,895 |
| 28 Mar 25 |
59.80000 -0.70 |
61.50 | 59.50 | 60.50 | 601,017 |
| 27 Mar 25 |
60.50000 -5.50 |
66.02 | 59.50 | 65.60 | 1,416,695 |
| 26 Mar 25 |
66.00000 +0.30 |
67.20 | 65.90 | 67.00 | 702,476 |
| 25 Mar 25 |
65.70000 +3.60 |
66.60 | 61.00 | 62.00 | 1,071,113 |
| 24 Mar 25 |
62.10000 -0.20 |
63.90 | 61.90 | 61.90 | 485,959 |
| 21 Mar 25 |
62.30000 -1.50 |
64.70 | 61.20 | 64.70 | 935,537 |
| 20 Mar 25 |
63.80000 -0.70 |
65.50 | 63.10 | 64.90 | 798,249 |
| 19 Mar 25 |
64.50000 +0.60 |
65.00 | 63.00 | 65.00 | 452,045 |
| 18 Mar 25 |
63.90000 +1.30 |
64.20 | 62.90 | 64.00 | 355,611 |
| 17 Mar 25 |
62.60000 +1.00 |
64.00 | 60.73 | 62.00 | 840,084 |
| 14 Mar 25 |
61.60000 +0.90 |
61.71 | 59.27 | 61.00 | 423,191 |
| 13 Mar 25 |
60.70000 +1.70 |
60.80 | 57.90 | 57.90 | 436,213 |
| 12 Mar 25 |
59.00000 +1.10 |
59.70 | 57.87 | 59.20 | 271,504 |
| 11 Mar 25 |
57.90000 -0.20 |
58.90 | 57.40 | 58.20 | 391,511 |
| 10 Mar 25 |
58.10000 -3.40 |
61.50 | 57.60 | 61.30 | 297,101 |
| 07 Mar 25 |
61.50000 +1.90 |
61.90 | 59.00 | 61.90 | 418,227 |
| 06 Mar 25 |
59.60000 -0.50 |
62.30 | 59.50 | 60.40 | 341,249 |
| 05 Mar 25 |
60.10000 +3.90 |
60.80 | 56.50 | 56.50 | 401,124 |
| 04 Mar 25 |
56.20000 -2.20 |
59.00 | 55.60 | 59.00 | 468,920 |
| 03 Mar 25 |
58.40000 -0.80 |
60.40 | 58.40 | 60.40 | 431,755 |
| 28 Feb 25 |
59.20000 -1.10 |
60.40 | 58.30 | 59.20 | 301,092 |
| 27 Feb 25 |
60.30000 +0.20 |
62.60 | 59.50 | 60.90 | 553,119 |
| 26 Feb 25 |
60.10000 +0.50 |
60.56 | 59.10 | 59.30 | 209,746 |
| 25 Feb 25 |
59.60000 -1.10 |
61.00 | 59.20 | 61.00 | 207,908 |
| 24 Feb 25 |
60.70000 -0.30 |
61.84 | 60.00 | 61.00 | 393,016 |
| 21 Feb 25 |
61.00000 +0.50 |
62.70 | 61.00 | 61.00 | 70,682 |
| 20 Feb 25 |
60.50000 -0.60 |
62.70 | 60.30 | 60.30 | 288,221 |
| 19 Feb 25 |
61.10000 -0.30 |
62.90 | 60.50 | 62.90 | 297,150 |
| 18 Feb 25 |
61.40000 -0.30 |
62.00 | 61.00 | 61.50 | 198,311 |
| 17 Feb 25 |
61.70000 -0.80 |
64.60 | 61.60 | 62.60 | 250,369 |
| 14 Feb 25 |
62.50000 -0.90 |
64.50 | 62.10 | 64.00 | 381,015 |
| 13 Feb 25 |
63.40000 +0.70 |
63.70 | 62.20 | 63.00 | 101,723 |
| 12 Feb 25 |
62.70000 -0.30 |
63.80 | 62.00 | 63.00 | 271,846 |
| 11 Feb 25 |
63.00000 -0.70 |
64.30 | 62.20 | 64.00 | 274,257 |
| 10 Feb 25 |
63.70000 +0.30 |
64.80 | 62.60 | 64.80 | 343,246 |
| 07 Feb 25 |
63.40000 -0.20 |
64.70 | 62.20 | 63.40 | 248,814 |
| 06 Feb 25 |
63.60000 +0.80 |
64.10 | 62.50 | 62.90 | 173,581 |
| 05 Feb 25 |
62.80000 +1.20 |
63.30 | 61.20 | 61.90 | 411,885 |
| 04 Feb 25 |
61.60000 +0.80 |
62.00 | 60.20 | 62.00 | 213,062 |
| 03 Feb 25 |
60.80000 -1.10 |
62.00 | 60.20 | 61.10 | 339,461 |
| 31 Jan 25 |
61.90000 -1.30 |
63.50 | 61.30 | 62.50 | 277,963 |
| 30 Jan 25 |
63.20000 +1.70 |
63.20 | 61.27 | 61.40 | 241,272 |
| 29 Jan 25 |
61.50000 +1.90 |
63.80 | 59.41 | 59.50 | 470,236 |
| 28 Jan 25 |
59.60000 -1.40 |
61.40 | 59.20 | 61.00 | 493,044 |
| 27 Jan 25 |
61.00000 -1.40 |
63.90 | 61.00 | 63.30 | 3,139,226 |
| 24 Jan 25 |
62.40000 +1.10 |
63.40 | 60.80 | 61.70 | 624,113 |
| 23 Jan 25 |
61.30000 -0.10 |
63.20 | 60.80 | 61.10 | 1,666,030 |
| 22 Jan 25 |
61.40000 -0.40 |
62.60 | 61.00 | 61.10 | 274,769 |
| 21 Jan 25 |
61.80000 -2.10 |
64.10 | 61.10 | 64.00 | 365,079 |
| 20 Jan 25 |
63.90000 -1.30 |
65.40 | 63.90 | 64.80 | 420,091 |
| 17 Jan 25 |
65.20000 +0.20 |
66.10 | 64.80 | 64.90 | 292,114 |
| 16 Jan 25 |
65.00000 +0.30 |
65.60 | 63.80 | 65.00 | 363,367 |
| 15 Jan 25 |
64.70000 +3.10 |
64.90 | 61.10 | 62.90 | 513,356 |
| 14 Jan 25 |
61.60000 +0.10 |
62.70 | 61.23 | 61.50 | 208,144 |
| 13 Jan 25 |
61.50000 +1.50 |
62.40 | 59.60 | 61.00 | 481,197 |
| 10 Jan 25 |
60.00000 -0.70 |
61.20 | 59.40 | 60.70 | 263,963 |
| 09 Jan 25 |
60.70000 -0.80 |
62.20 | 60.50 | 61.40 | 446,768 |
| 08 Jan 25 |
61.50000 -2.50 |
64.10 | 61.30 | 64.00 | 353,952 |
| 07 Jan 25 |
64.00000 -0.40 |
65.20 | 63.20 | 65.00 | 440,955 |
| 06 Jan 25 |
64.40000 +0.30 |
65.20 | 63.00 | 65.00 | 473,707 |
| 03 Jan 25 |
64.10000 -0.40 |
65.60 | 63.20 | 64.60 | 293,085 |
| 02 Jan 25 |
64.50000 +0.50 |
64.60 | 62.60 | 64.60 | 320,628 |
| 31 Dec 24 |
64.00000 +1.40 |
64.10 | 62.70 | 62.70 | 159,991 |
| 30 Dec 24 |
62.60000 -0.50 |
64.40 | 62.10 | 64.00 | 167,501 |
| 27 Dec 24 |
63.10000 +0.00 |
64.60 | 62.90 | 63.20 | 231,216 |
| 24 Dec 24 |
63.10000 +2.10 |
63.70 | 61.10 | 62.60 | 310,801 |
| 23 Dec 24 |
61.00000 -0.10 |
62.30 | 60.30 | 62.00 | 449,933 |
| 20 Dec 24 |
61.10000 -0.40 |
63.40 | 60.00 | 61.00 | 5,708,227 |
| 19 Dec 24 |
61.50000 -1.70 |
63.40 | 60.40 | 63.10 | 965,822 |
| 18 Dec 24 |
63.20000 -1.20 |
65.00 | 62.70 | 65.00 | 577,146 |
| 17 Dec 24 |
64.40000 +0.70 |
64.80 | 62.40 | 62.40 | 390,015 |
| 16 Dec 24 |
63.70000 +1.20 |
63.90 | 61.75 | 63.00 | 1,054,284 |
| 13 Dec 24 |
62.50000 -2.50 |
65.90 | 62.50 | 64.80 | 743,456 |
| 12 Dec 24 |
65.00000 -0.40 |
66.70 | 64.20 | 66.70 | 535,397 |
| 11 Dec 24 |
65.40000 +0.00 |
66.80 | 64.00 | 66.80 | 456,012 |
| 10 Dec 24 |
65.40000 -0.20 |
66.50 | 64.60 | 66.50 | 727,195 |
| 09 Dec 24 |
65.60000 +1.00 |
66.20 | 64.20 | 64.60 | 469,710 |
| 06 Dec 24 |
64.60000 +0.00 |
65.80 | 64.00 | 64.20 | 359,801 |
| 05 Dec 24 |
64.60000 -0.70 |
66.15 | 64.27 | 65.90 | 1,028,706 |
| 04 Dec 24 |
65.30000 +0.60 |
66.40 | 64.60 | 65.00 | 364,507 |
| 03 Dec 24 |
64.70000 -0.60 |
66.00 | 64.30 | 66.00 | 343,748 |
| 02 Dec 24 |
65.30000 -0.20 |
66.40 | 64.70 | 65.50 | 685,796 |
| 29 Nov 24 |
65.50000 -0.20 |
66.40 | 65.00 | 65.70 | 330,574 |
| 28 Nov 24 |
65.70000 +0.10 |
66.20 | 64.70 | 65.60 | 344,745 |
| 27 Nov 24 |
65.60000 +0.20 |
66.60 | 65.60 | 66.00 | 236,599 |
| 26 Nov 24 |
65.40000 -1.00 |
67.18 | 64.70 | 66.80 | 373,116 |
| 25 Nov 24 |
66.40000 +1.00 |
66.90 | 64.00 | 64.00 | 462,529 |
| 22 Nov 24 |
65.40000 +1.30 |
66.00 | 63.10 | 64.50 | 217,715 |
| 21 Nov 24 |
64.10000 -0.20 |
65.00 | 63.30 | 64.40 | 182,689 |
| 20 Nov 24 |
64.30000 -0.10 |
65.00 | 63.20 | 64.40 | 241,624 |
| 19 Nov 24 |
64.40000 +0.20 |
65.20 | 63.24 | 64.00 | 164,617 |
| 18 Nov 24 |
64.20000 -0.60 |
65.90 | 62.00 | 63.70 | 300,327 |
| 15 Nov 24 |
64.80000 +2.20 |
65.30 | 62.60 | 62.60 | 262,401 |
| 14 Nov 24 |
62.60000 +1.10 |
63.40 | 60.40 | 62.20 | 217,496 |
| 13 Nov 24 |
61.50000 +1.90 |
62.80 | 60.20 | 60.20 | 470,708 |
| 12 Nov 24 |
59.60000 +0.00 |
60.90 | 58.50 | 59.60 | 850,608 |
| 11 Nov 24 |
59.60000 -0.30 |
61.70 | 59.54 | 60.20 | 3,080,031 |
| 08 Nov 24 |
59.90000 -1.70 |
62.40 | 59.70 | 61.50 | 493,408 |
| 07 Nov 24 |
61.60000 +1.30 |
62.40 | 60.40 | 60.50 | 348,737 |
| 06 Nov 24 |
60.30000 -2.00 |
63.50 | 60.30 | 63.50 | 513,937 |
| 05 Nov 24 |
62.30000 -1.00 |
63.70 | 61.80 | 63.50 | 240,938 |
| 04 Nov 24 |
63.30000 +0.00 |
64.40 | 62.80 | 64.00 | 1,524,502 |
| 01 Nov 24 |
63.30000 +1.10 |
63.70 | 61.00 | 61.00 | 122,010 |
| 31 Oct 24 |
62.20000 -0.60 |
64.00 | 60.47 | 64.00 | 310,563 |
| 30 Oct 24 |
62.80000 +0.40 |
63.00 | 61.50 | 62.50 | 394,038 |
| 29 Oct 24 |
62.40000 -1.30 |
64.00 | 62.20 | 63.70 | 497,911 |
| 28 Oct 24 |
63.70000 +0.10 |
64.40 | 62.37 | 64.00 | 250,516 |
| 25 Oct 24 |
63.60000 +0.60 |
64.00 | 61.00 | 61.00 | 838,627 |
| 24 Oct 24 |
63.00000 +0.90 |
63.75 | 61.51 | 63.40 | 521,175 |
| 23 Oct 24 |
62.10000 -2.40 |
64.50 | 61.91 | 64.50 | 406,448 |
| 22 Oct 24 |
64.50000 -0.10 |
66.10 | 64.20 | 64.80 | 736,075 |
| 21 Oct 24 |
64.60000 -0.80 |
66.50 | 64.60 | 66.40 | 383,548 |
| 18 Oct 24 |
65.40000 +0.70 |
66.60 | 64.80 | 66.00 | 869,688 |
| 17 Oct 24 |
64.70000 -0.30 |
67.00 | 64.59 | 65.20 | 282,198 |
| 16 Oct 24 |
65.00000 -0.10 |
66.60 | 64.84 | 65.90 | 354,515 |
| 15 Oct 24 |
65.10000 +0.50 |
67.30 | 64.30 | 66.70 | 290,749 |
| 14 Oct 24 |
64.60000 -2.50 |
67.80 | 64.60 | 67.80 | 459,272 |
| 11 Oct 24 |
67.10000 +0.60 |
67.50 | 65.80 | 67.50 | 147,248 |
| 10 Oct 24 |
66.50000 +0.10 |
66.92 | 65.50 | 66.40 | 134,180 |
| 09 Oct 24 |
66.40000 -0.40 |
67.90 | 66.00 | 67.90 | 169,726 |
| 08 Oct 24 |
66.80000 -2.80 |
69.00 | 66.50 | 69.00 | 451,918 |
| 07 Oct 24 |
69.60000 +0.00 |
71.00 | 68.10 | 71.00 | 249,349 |
| 04 Oct 24 |
69.60000 -0.70 |
71.60 | 69.00 | 71.60 | 342,413 |
| 03 Oct 24 |
70.30000 -1.00 |
71.90 | 69.92 | 70.70 | 263,150 |
| 02 Oct 24 |
71.30000 +1.30 |
72.70 | 69.60 | 69.60 | 226,089 |
| 01 Oct 24 |
70.00000 +0.10 |
71.30 | 68.40 | 69.00 | 363,104 |
| 30 Sep 24 |
69.90000 -2.30 |
73.90 | 69.70 | 73.50 | 536,880 |
| 27 Sep 24 |
72.20000 -0.60 |
74.60 | 71.90 | 72.80 | 405,144 |
| 26 Sep 24 |
72.80000 +2.80 |
74.13 | 69.00 | 70.00 | 391,932 |
| 25 Sep 24 |
70.00000 -0.10 |
71.80 | 68.20 | 71.00 | 823,054 |
| 24 Sep 24 |
70.10000 +3.70 |
72.00 | 66.30 | 66.30 | 1,152,584 |
| 23 Sep 24 |
66.40000 -2.90 |
70.80 | 66.00 | 69.30 | 1,359,480 |
| 20 Sep 24 |
69.30000 -1.00 |
70.79 | 68.30 | 69.70 | 632,779 |
| 19 Sep 24 |
70.30000 +2.20 |
71.80 | 69.20 | 69.80 | 494,665 |
| 18 Sep 24 |
68.10000 +0.00 |
69.50 | 67.90 | 68.00 | 279,790 |
| 17 Sep 24 |
68.10000 +0.10 |
69.80 | 67.00 | 68.20 | 675,873 |
| 16 Sep 24 |
68.00000 +1.50 |
68.40 | 65.20 | 67.00 | 663,580 |
| 13 Sep 24 |
66.50000 +2.10 |
67.00 | 63.30 | 63.70 | 684,058 |
| 12 Sep 24 |
64.40000 +4.20 |
64.90 | 60.90 | 60.90 | 472,670 |
| 11 Sep 24 |
60.20000 -1.60 |
62.90 | 59.00 | 61.50 | 425,812 |
| 10 Sep 24 |
61.80000 -0.50 |
63.12 | 61.40 | 62.30 | 371,448 |
| 09 Sep 24 |
62.30000 +2.30 |
62.80 | 60.00 | 60.00 | 211,267 |
| 06 Sep 24 |
60.00000 -2.40 |
62.40 | 59.00 | 61.50 | 671,254 |
| 05 Sep 24 |
62.40000 +2.40 |
62.40 | 59.10 | 59.20 | 598,006 |
| 04 Sep 24 |
60.00000 +2.20 |
60.33 | 54.20 | 57.40 | 606,739 |
| 03 Sep 24 |
57.80000 -3.40 |
61.70 | 57.26 | 60.60 | 660,218 |
| 02 Sep 24 |
61.20000 +0.90 |
61.90 | 58.95 | 60.40 | 1,513,874 |
| 30 Aug 24 |
60.30000 -0.70 |
61.90 | 60.10 | 61.10 | 872,722 |
| 29 Aug 24 |
61.00000 +1.30 |
61.80 | 58.90 | 59.30 | 835,376 |
| 28 Aug 24 |
59.70000 -2.30 |
62.40 | 59.00 | 62.20 | 978,357 |
| 27 Aug 24 |
62.00000 -0.10 |
63.30 | 61.80 | 62.80 | 276,698 |
| 23 Aug 24 |
62.10000 +0.40 |
63.00 | 59.88 | 61.80 | 741,181 |
| 22 Aug 24 |
61.70000 -1.30 |
63.30 | 61.70 | 62.20 | 150,913 |
| 21 Aug 24 |
63.00000 -1.40 |
65.40 | 63.00 | 64.30 | 239,802 |
| 20 Aug 24 |
64.40000 -0.10 |
65.20 | 62.70 | 62.70 | 203,813 |
| 19 Aug 24 |
64.50000 +2.20 |
64.60 | 61.00 | 61.00 | 220,570 |
| 16 Aug 24 |
62.30000 +0.20 |
63.00 | 60.80 | 63.00 | 236,825 |
| 15 Aug 24 |
62.10000 -0.80 |
63.20 | 60.85 | 62.00 | 471,110 |
| 14 Aug 24 |
62.90000 -0.80 |
65.33 | 62.20 | 63.80 | 227,449 |
| 13 Aug 24 |
63.70000 -1.30 |
65.90 | 63.70 | 65.90 | 339,933 |
| 12 Aug 24 |
65.00000 +0.80 |
65.90 | 64.20 | 64.50 | 135,823 |
| 09 Aug 24 |
64.20000 -0.10 |
66.50 | 64.00 | 64.00 | 191,436 |
| 08 Aug 24 |
64.30000 -1.80 |
66.20 | 63.30 | 64.50 | 314,172 |
| 07 Aug 24 |
66.10000 +1.70 |
66.30 | 63.40 | 64.40 | 397,721 |
| 06 Aug 24 |
64.40000 +1.20 |
65.60 | 63.00 | 63.20 | 383,298 |
| 05 Aug 24 |
63.20000 +0.10 |
64.00 | 60.00 | 62.80 | 477,098 |
| 02 Aug 24 |
63.10000 -5.30 |
70.00 | 63.10 | 70.00 | 690,049 |
| 01 Aug 24 |
68.40000 +2.70 |
69.60 | 65.30 | 65.40 | 507,471 |
| 31 Jul 24 |
65.70000 +0.90 |
66.40 | 64.40 | 64.60 | 577,349 |
| 30 Jul 24 |
64.80000 +0.60 |
65.40 | 63.40 | 65.00 | 393,387 |
| 29 Jul 24 |
64.20000 +0.20 |
64.90 | 63.00 | 63.00 | 362,011 |
| 26 Jul 24 |
64.00000 +0.40 |
65.10 | 62.20 | 63.00 | 336,617 |
| 25 Jul 24 |
63.60000 +0.30 |
64.70 | 61.60 | 64.70 | 460,196 |
| 24 Jul 24 |
63.30000 +0.60 |
64.50 | 63.10 | 64.50 | 536,493 |
| 23 Jul 24 |
62.70000 -2.30 |
65.60 | 62.50 | 65.60 | 760,914 |
| 22 Jul 24 |
65.00000 +1.00 |
65.00 | 64.37 | 64.60 | 1,213,473 |
| 19 Jul 24 |
64.00000 -0.20 |
65.20 | 63.00 | 64.50 | 184,890 |
| 18 Jul 24 |
64.20000 +0.10 |
65.80 | 64.20 | 65.00 | 304,499 |
| 17 Jul 24 |
64.10000 +0.30 |
65.00 | 63.52 | 64.10 | 360,492 |
| 16 Jul 24 |
63.80000 -0.60 |
64.80 | 63.24 | 64.30 | 378,072 |
| 15 Jul 24 |
64.40000 +0.80 |
65.00 | 63.00 | 63.60 | 517,279 |
| 12 Jul 24 |
63.60000 +0.40 |
66.00 | 63.50 | 64.30 | 2,003,886 |
| 11 Jul 24 |
63.20000 -3.80 |
69.00 | 62.30 | 66.80 | 2,451,211 |
| 10 Jul 24 |
67.00000 -0.50 |
68.35 | 66.50 | 67.50 | 1,263,529 |
| 09 Jul 24 |
67.50000 -0.70 |
69.50 | 67.40 | 68.10 | 648,485 |
| 08 Jul 24 |
68.20000 -1.70 |
69.90 | 68.20 | 69.80 | 359,117 |
| 05 Jul 24 |
69.90000 -0.10 |
71.00 | 69.30 | 70.20 | 715,174 |
| 04 Jul 24 |
70.00000 +0.30 |
70.80 | 69.60 | 69.80 | 998,467 |
| 03 Jul 24 |
69.70000 -0.10 |
70.40 | 69.40 | 70.00 | 443,606 |
| 02 Jul 24 |
69.80000 -1.50 |
71.78 | 69.30 | 71.30 | 1,394,216 |
| 01 Jul 24 |
71.30000 -0.20 |
73.40 | 71.10 | 72.10 | 586,248 |
| 28 Jun 24 |
71.50000 -1.10 |
72.70 | 71.20 | 72.30 | 248,463 |
| 27 Jun 24 |
72.60000 -1.10 |
73.96 | 72.00 | 73.70 | 247,266 |
| 26 Jun 24 |
73.70000 -1.10 |
76.00 | 73.10 | 76.00 | 601,234 |
| 25 Jun 24 |
74.80000 -1.40 |
75.80 | 73.90 | 75.80 | 367,716 |
| 24 Jun 24 |
76.20000 -0.70 |
78.00 | 74.70 | 78.00 | 462,646 |
| 21 Jun 24 |
76.90000 +1.70 |
79.50 | 74.20 | 75.80 | 521,527 |
| 20 Jun 24 |
75.20000 +0.40 |
76.00 | 74.10 | 75.70 | 731,954 |
| 19 Jun 24 |
74.80000 -1.20 |
76.96 | 74.30 | 76.60 | 407,510 |
| 18 Jun 24 |
76.00000 -0.80 |
77.12 | 75.80 | 76.50 | 649,817 |
| 17 Jun 24 |
76.80000 +2.40 |
77.00 | 74.00 | 76.30 | 476,777 |
| 14 Jun 24 |
74.40000 -0.20 |
76.20 | 74.10 | 74.50 | 445,366 |
| 13 Jun 24 |
74.60000 +1.40 |
75.90 | 72.60 | 73.00 | 1,763,510 |
| 12 Jun 24 |
73.20000 +0.70 |
74.50 | 71.40 | 72.00 | 467,446 |
| 11 Jun 24 |
72.50000 -1.10 |
75.00 | 72.00 | 75.00 | 352,730 |
| 10 Jun 24 |
73.60000 -0.70 |
74.90 | 72.17 | 73.60 | 526,481 |
| 07 Jun 24 |
74.30000 -3.00 |
77.10 | 74.00 | 76.90 | 657,789 |
| 06 Jun 24 |
77.30000 +1.10 |
77.30 | 75.20 | 75.20 | 346,126 |
| 05 Jun 24 |
76.20000 -0.40 |
77.70 | 75.40 | 76.60 | 666,546 |
| 04 Jun 24 |
76.60000 -2.80 |
80.70 | 76.40 | 79.40 | 482,232 |
| 03 Jun 24 |
79.40000 -1.60 |
82.20 | 79.00 | 81.00 | 558,597 |
| 31 May 24 |
81.00000 -1.80 |
84.00 | 80.60 | 84.00 | 421,486 |
| 30 May 24 |
82.80000 +0.10 |
83.61 | 81.60 | 82.30 | 268,717 |
| 29 May 24 |
82.70000 -1.00 |
83.80 | 82.50 | 83.40 | 368,231 |
| 28 May 24 |
83.70000 +0.90 |
84.90 | 82.50 | 82.50 | 228,297 |
| 24 May 24 |
82.80000 -1.10 |
85.40 | 82.10 | 83.30 | 556,197 |
| 23 May 24 |
83.90000 -2.70 |
87.00 | 83.20 | 87.00 | 856,257 |
| 22 May 24 |
86.60000 -0.40 |
88.00 | 85.54 | 86.60 | 915,655 |
| 21 May 24 |
87.00000 +1.20 |
88.00 | 84.24 | 87.20 | 885,703 |
| 20 May 24 |
85.80000 -0.20 |
87.70 | 85.40 | 86.20 | 636,922 |
| 17 May 24 |
86.00000 -0.60 |
87.70 | 85.10 | 87.70 | 527,009 |
| 16 May 24 |
86.60000 +1.20 |
87.20 | 85.40 | 86.00 | 481,431 |
| 15 May 24 |
85.40000 +0.60 |
87.50 | 84.90 | 85.00 | 604,550 |
| 14 May 24 |
84.80000 +1.80 |
84.80 | 81.90 | 81.90 | 2,530,815 |
| 13 May 24 |
83.00000 -0.40 |
84.90 | 81.90 | 83.60 | 245,689 |
| 10 May 24 |
83.40000 -1.30 |
86.40 | 83.00 | 84.60 | 548,883 |
| 09 May 24 |
84.70000 -0.90 |
87.10 | 84.40 | 85.60 | 664,801 |
| 08 May 24 |
85.60000 +0.30 |
87.90 | 85.00 | 85.30 | 378,025 |
| 07 May 24 |
85.30000 +0.90 |
87.70 | 85.10 | 85.50 | 489,994 |
| 03 May 24 |
84.40000 +2.40 |
85.20 | 80.60 | 80.60 | 420,116 |
| 02 May 24 |
82.00000 +0.80 |
83.70 | 81.50 | 83.60 | 516,978 |
| 01 May 24 |
81.20000 -0.80 |
83.00 | 80.82 | 82.90 | 495,553 |
| 30 Apr 24 |
82.00000 -3.30 |
86.50 | 81.00 | 85.40 | 699,816 |
| 29 Apr 24 |
85.30000 +2.20 |
86.30 | 82.99 | 83.20 | 1,000,406 |
| 26 Apr 24 |
83.10000 +1.90 |
86.00 | 80.70 | 80.70 | 551,282 |
| 25 Apr 24 |
81.20000 +1.50 |
81.60 | 79.00 | 80.00 | 693,139 |
| 24 Apr 24 |
79.70000 +0.30 |
80.40 | 78.20 | 78.80 | 807,342 |
| 23 Apr 24 |
79.40000 -2.20 |
81.50 | 78.50 | 81.50 | 644,133 |
| 22 Apr 24 |
81.60000 -1.20 |
84.20 | 81.50 | 84.10 | 479,607 |
| 19 Apr 24 |
82.80000 -1.00 |
85.00 | 82.43 | 85.00 | 550,270 |
| 18 Apr 24 |
83.80000 +0.60 |
84.48 | 82.20 | 84.00 | 919,562 |
| 17 Apr 24 |
83.20000 +1.00 |
85.60 | 81.93 | 83.00 | 1,159,990 |
| 16 Apr 24 |
82.20000 -5.90 |
88.00 | 81.00 | 87.20 | 1,257,860 |
| 15 Apr 24 |
88.10000 +1.00 |
88.90 | 85.60 | 87.00 | 1,038,509 |
| 12 Apr 24 |
87.10000 +2.30 |
87.70 | 84.60 | 84.60 | 829,446 |
| 11 Apr 24 |
84.80000 +0.40 |
86.00 | 83.30 | 84.00 | 1,296,745 |
| 10 Apr 24 |
84.40000 +0.80 |
85.20 | 82.70 | 84.20 | 1,528,578 |
| 09 Apr 24 |
83.60000 +1.20 |
84.80 | 82.00 | 82.40 | 618,965 |
| 08 Apr 24 |
82.40000 +2.40 |
83.90 | 80.00 | 80.90 | 1,479,620 |
| 05 Apr 24 |
80.00000 +0.00 |
80.90 | 79.10 | 80.00 | 990,963 |
| 04 Apr 24 |
80.00000 +0.90 |
81.18 | 78.00 | 78.00 | 2,215,807 |
| 03 Apr 24 |
79.10000 +1.00 |
79.70 | 77.60 | 77.90 | 1,153,716 |
| 02 Apr 24 |
78.10000 +1.70 |
80.01 | 76.50 | 77.00 | 1,556,472 |
| 28 Mar 24 |
76.40000 +0.40 |
80.03 | 75.50 | 77.00 | 1,769,288 |
| 27 Mar 24 |
76.00000 +3.60 |
77.00 | 71.72 | 73.00 | 1,888,940 |
| 26 Mar 24 |
72.40000 +0.00 |
72.55 | 71.40 | 72.40 | 362,886 |
| 25 Mar 24 |
72.40000 +0.30 |
73.76 | 72.00 | 72.70 | 397,877 |
| 22 Mar 24 |
72.10000 +0.10 |
74.10 | 71.70 | 73.00 | 414,894 |
| 21 Mar 24 |
72.00000 +2.20 |
73.55 | 70.00 | 70.40 | 376,226 |
| 20 Mar 24 |
69.80000 -0.90 |
72.00 | 69.40 | 72.00 | 376,452 |
| 19 Mar 24 |
70.70000 -0.70 |
72.10 | 69.80 | 71.20 | 956,178 |
| 18 Mar 24 |
71.40000 -1.50 |
73.40 | 71.30 | 72.70 | 435,655 |
| 15 Mar 24 |
72.90000 +0.90 |
73.70 | 72.50 | 73.00 | 258,295 |
| 14 Mar 24 |
72.00000 -1.00 |
73.86 | 71.80 | 72.70 | 209,799 |
| 13 Mar 24 |
73.00000 -0.10 |
73.80 | 72.09 | 73.30 | 425,991 |
| 12 Mar 24 |
73.10000 +1.00 |
74.93 | 72.00 | 72.90 | 385,693 |
| 11 Mar 24 |
72.10000 -3.20 |
75.00 | 72.00 | 74.00 | 409,948 |
| 08 Mar 24 |
75.30000 +1.10 |
76.00 | 73.70 | 74.00 | 193,461 |
| 07 Mar 24 |
74.20000 +0.90 |
75.20 | 72.50 | 73.00 | 333,030 |
| 06 Mar 24 |
73.30000 -1.70 |
75.10 | 73.30 | 75.00 | 422,868 |
| 05 Mar 24 |
75.00000 +1.00 |
75.60 | 73.80 | 75.60 | 707,527 |
| 04 Mar 24 |
74.00000 -1.00 |
76.20 | 73.10 | 76.00 | 598,477 |
| 01 Mar 24 |
75.00000 +0.30 |
75.90 | 73.91 | 75.00 | 1,113,921 |
| 29 Feb 24 |
74.70000 +0.70 |
75.50 | 72.90 | 75.50 | 706,089 |
| 28 Feb 24 |
74.00000 -0.70 |
75.50 | 73.10 | 73.70 | 269,861 |
| 27 Feb 24 |
74.70000 +0.70 |
76.50 | 73.70 | 75.00 | 601,878 |
| 26 Feb 24 |
74.00000 +0.60 |
75.00 | 72.10 | 75.00 | 353,444 |
| 23 Feb 24 |
73.40000 -2.20 |
76.90 | 72.70 | 75.10 | 308,077 |
| 22 Feb 24 |
75.60000 -0.10 |
77.60 | 75.00 | 75.00 | 1,011,722 |
| 21 Feb 24 |
75.70000 -0.50 |
78.20 | 75.48 | 76.20 | 395,857 |
| 20 Feb 24 |
76.20000 -3.40 |
79.33 | 76.20 | 79.00 | 283,705 |
| 19 Feb 24 |
79.60000 -0.40 |
81.20 | 79.00 | 79.70 | 326,173 |
| 16 Feb 24 |
80.00000 +0.70 |
82.00 | 78.70 | 81.00 | 1,218,014 |
| 15 Feb 24 |
79.30000 -0.10 |
81.80 | 78.70 | 80.90 | 787,082 |
| 14 Feb 24 |
79.40000 -1.10 |
81.50 | 77.40 | 80.60 | 1,643,671 |
| 13 Feb 24 |
80.50000 -3.10 |
85.70 | 80.50 | 85.20 | 566,504 |
| 12 Feb 24 |
83.60000 +0.20 |
86.00 | 83.30 | 83.40 | 430,555 |
| 09 Feb 24 |
83.40000 -2.20 |
86.20 | 81.98 | 85.00 | 449,150 |
| 08 Feb 24 |
85.60000 +0.50 |
87.05 | 85.00 | 85.00 | 167,122 |
| 07 Feb 24 |
85.10000 -2.30 |
88.90 | 85.00 | 87.00 | 261,430 |
| 06 Feb 24 |
87.40000 -0.30 |
88.50 | 85.00 | 87.70 | 451,822 |
| 05 Feb 24 |
87.70000 -2.00 |
90.70 | 87.70 | 90.50 | 305,861 |
| 02 Feb 24 |
89.70000 -0.60 |
92.00 | 89.10 | 91.90 | 297,333 |
| 01 Feb 24 |
90.30000 -0.20 |
92.10 | 89.20 | 92.00 | 335,909 |
| 31 Jan 24 |
90.50000 +1.50 |
93.00 | 88.20 | 88.50 | 719,668 |
| 30 Jan 24 |
89.00000 -2.50 |
92.00 | 88.70 | 90.80 | 191,276 |
| 29 Jan 24 |
91.50000 +1.20 |
91.70 | 90.00 | 90.10 | 137,916 |
| 26 Jan 24 |
90.30000 +0.80 |
91.00 | 89.15 | 90.00 | 168,929 |
| 25 Jan 24 |
89.50000 +0.90 |
90.20 | 88.50 | 88.90 | 127,136 |
| 24 Jan 24 |
88.60000 +2.00 |
90.10 | 87.20 | 87.20 | 426,539 |
| 23 Jan 24 |
86.60000 -0.30 |
89.90 | 85.35 | 87.10 | 174,465 |
| 22 Jan 24 |
86.90000 -0.10 |
89.10 | 86.70 | 87.00 | 240,955 |
| 19 Jan 24 |
87.00000 -1.00 |
89.90 | 87.00 | 88.10 | 131,156 |
| 18 Jan 24 |
88.00000 -0.30 |
90.00 | 87.10 | 88.90 | 248,497 |
| 17 Jan 24 |
88.30000 -2.70 |
91.00 | 86.80 | 90.10 | 234,871 |
| 16 Jan 24 |
91.00000 +1.00 |
92.10 | 89.30 | 92.00 | 393,001 |
| 15 Jan 24 |
90.00000 -1.10 |
92.70 | 89.00 | 91.20 | 852,843 |
| 12 Jan 24 |
91.10000 -0.50 |
93.67 | 90.20 | 92.90 | 332,974 |
| 11 Jan 24 |
91.60000 -1.90 |
94.90 | 91.57 | 94.10 | 392,868 |
| 10 Jan 24 |
93.50000 -1.00 |
96.70 | 92.80 | 94.90 | 391,358 |
| 09 Jan 24 |
94.50000 -3.80 |
99.00 | 94.10 | 99.00 | 434,140 |
| 08 Jan 24 |
98.30000 +1.90 |
99.70 | 95.50 | 96.00 | 366,840 |
| 05 Jan 24 |
96.40000 -2.10 |
100.00 | 94.40 | 99.10 | 164,150 |
| 04 Jan 24 |
98.50000 +1.90 |
98.90 | 96.66 | 97.00 | 178,592 |
| 03 Jan 24 |
96.60000 -2.10 |
101.00 | 94.00 | 99.50 | 399,181 |
| 02 Jan 24 |
98.70000 -1.70 |
100.80 | 96.30 | 100.80 | 352,938 |
| 29 Dec 23 |
100.40000 +1.40 |
100.80 | 98.29 | 100.00 | 348,476 |
| 28 Dec 23 |
99.00000 +1.00 |
100.20 | 96.40 | 96.40 | 394,100 |
| 27 Dec 23 |
98.00000 +1.00 |
98.90 | 96.35 | 98.20 | 164,313 |
| 22 Dec 23 |
97.00000 +0.80 |
98.10 | 96.40 | 97.20 | 85,189 |
| 21 Dec 23 |
96.20000 -1.70 |
98.00 | 95.70 | 95.70 | 1,034,053 |
| 20 Dec 23 |
97.90000 +2.90 |
97.90 | 94.90 | 96.60 | 320,559 |
| 19 Dec 23 |
95.00000 +2.90 |
95.00 | 91.30 | 92.00 | 336,656 |
| 18 Dec 23 |
92.10000 +3.10 |
92.60 | 87.80 | 87.90 | 328,838 |
| 15 Dec 23 |
89.00000 +5.30 |
89.00 | 83.70 | 83.70 | 397,687 |
| 14 Dec 23 |
83.70000 +2.20 |
86.50 | 81.50 | 81.50 | 826,340 |
| 13 Dec 23 |
81.50000 -2.20 |
85.50 | 81.50 | 83.70 | 914,062 |
| 12 Dec 23 |
83.70000 -3.10 |
88.70 | 83.40 | 86.20 | 820,087 |
| 11 Dec 23 |
86.80000 +0.90 |
88.90 | 85.00 | 85.50 | 309,139 |
| 08 Dec 23 |
85.90000 -3.10 |
88.90 | 85.90 | 88.90 | 195,199 |
| 07 Dec 23 |
89.00000 +2.30 |
89.00 | 85.00 | 85.70 | 494,556 |
| 06 Dec 23 |
86.70000 -0.20 |
88.60 | 85.70 | 87.40 | 406,401 |
| 05 Dec 23 |
86.90000 -3.10 |
90.00 | 86.00 | 90.00 | 332,868 |
| 04 Dec 23 |
90.00000 +0.00 |
92.20 | 89.00 | 89.00 | 355,880 |
| 01 Dec 23 |
90.00000 +0.80 |
91.80 | 88.25 | 90.10 | 447,435 |
| 30 Nov 23 |
89.20000 -0.30 |
90.30 | 88.10 | 89.00 | 274,670 |
| 29 Nov 23 |
89.50000 -2.40 |
92.30 | 89.30 | 90.60 | 268,471 |
| 28 Nov 23 |
91.90000 -1.20 |
93.60 | 90.50 | 93.60 | 222,187 |
| 27 Nov 23 |
93.10000 -1.70 |
95.90 | 92.78 | 94.10 | 251,143 |
| 24 Nov 23 |
94.80000 +2.30 |
95.60 | 91.31 | 94.00 | 308,964 |
| 23 Nov 23 |
92.50000 +0.10 |
93.90 | 91.90 | 93.00 | 176,486 |
| 22 Nov 23 |
92.40000 -2.60 |
95.90 | 91.60 | 93.00 | 342,961 |
| 21 Nov 23 |
95.00000 +1.20 |
95.70 | 91.20 | 93.80 | 591,238 |
| 20 Nov 23 |
93.80000 +2.00 |
94.00 | 90.50 | 92.00 | 213,808 |
| 17 Nov 23 |
91.80000 +3.20 |
91.90 | 89.00 | 90.40 | 173,047 |
| 16 Nov 23 |
88.60000 -0.70 |
94.00 | 88.10 | 90.00 | 462,025 |
| 15 Nov 23 |
89.30000 +2.40 |
92.19 | 86.00 | 87.60 | 995,068 |
| 14 Nov 23 |
86.90000 +2.50 |
86.90 | 82.80 | 84.90 | 787,165 |
| 13 Nov 23 |
84.40000 +0.00 |
86.00 | 83.40 | 85.90 | 242,947 |
| 10 Nov 23 |
84.40000 -0.60 |
87.90 | 84.00 | 86.00 | 168,010 |
| 09 Nov 23 |
85.00000 -0.20 |
87.80 | 85.00 | 87.60 | 435,903 |
| 08 Nov 23 |
85.20000 -2.10 |
88.00 | 85.20 | 88.00 | 216,564 |
| 07 Nov 23 |
87.30000 -1.40 |
90.10 | 86.50 | 88.10 | 84,442 |
| 06 Nov 23 |
88.70000 -0.30 |
90.90 | 88.40 | 89.70 | 294,696 |
| 03 Nov 23 |
89.00000 +0.00 |
90.90 | 87.80 | 87.80 | 189,674 |
| 02 Nov 23 |
89.00000 +1.80 |
89.90 | 88.00 | 88.10 | 491,613 |
| 01 Nov 23 |
87.20000 +1.30 |
89.60 | 84.10 | 85.80 | 835,802 |
| 31 Oct 23 |
85.90000 -1.10 |
88.29 | 81.40 | 86.50 | 697,084 |
| 30 Oct 23 |
87.00000 -3.40 |
91.50 | 86.40 | 90.10 | 522,975 |
| 27 Oct 23 |
90.40000 +0.90 |
93.40 | 89.33 | 89.50 | 343,741 |
| 26 Oct 23 |
89.50000 -0.50 |
91.10 | 87.53 | 90.80 | 753,708 |
| 25 Oct 23 |
90.00000 -4.10 |
94.70 | 89.60 | 94.30 | 254,143 |
| 24 Oct 23 |
94.10000 +1.80 |
94.86 | 92.91 | 93.60 | 103,331 |
| 23 Oct 23 |
92.30000 -3.20 |
97.50 | 91.95 | 95.50 | 414,950 |
| 20 Oct 23 |
95.50000 -0.90 |
98.00 | 94.40 | 98.00 | 211,007 |
| 19 Oct 23 |
96.40000 -1.90 |
98.86 | 96.00 | 98.70 | 80,246 |
| 18 Oct 23 |
98.30000 +1.30 |
99.00 | 96.60 | 97.20 | 193,982 |
| 17 Oct 23 |
97.00000 +1.40 |
97.70 | 94.00 | 95.30 | 130,816 |
| 16 Oct 23 |
95.60000 +1.10 |
96.90 | 94.00 | 94.60 | 162,755 |
| 13 Oct 23 |
94.50000 -2.60 |
98.90 | 94.20 | 97.00 | 400,034 |
| 12 Oct 23 |
97.10000 -0.10 |
99.00 | 96.10 | 99.00 | 138,680 |
| 11 Oct 23 |
97.20000 -0.30 |
99.00 | 96.90 | 99.00 | 176,369 |
| 10 Oct 23 |
97.50000 +0.90 |
99.00 | 96.00 | 97.70 | 345,931 |
| 09 Oct 23 |
96.60000 -1.50 |
98.80 | 95.90 | 98.00 | 278,806 |
| 06 Oct 23 |
98.10000 +0.70 |
98.90 | 96.92 | 98.90 | 197,670 |
| 05 Oct 23 |
97.40000 +0.60 |
98.30 | 96.04 | 97.00 | 218,271 |
| 04 Oct 23 |
96.80000 -2.30 |
100.60 | 96.20 | 99.60 | 286,296 |
| 03 Oct 23 |
99.10000 -3.90 |
103.20 | 98.80 | 103.20 | 448,172 |
| 02 Oct 23 |
103.00000 -4.20 |
108.60 | 102.80 | 106.80 | 510,095 |
| 29 Sep 23 |
107.20000 +1.60 |
109.20 | 103.40 | 103.40 | 365,394 |
| 28 Sep 23 |
105.60000 -1.00 |
107.00 | 103.80 | 107.00 | 257,549 |
| 27 Sep 23 |
106.60000 +0.00 |
107.40 | 105.00 | 105.00 | 259,998 |
| 26 Sep 23 |
106.60000 -2.60 |
110.00 | 105.70 | 110.00 | 268,295 |
| 25 Sep 23 |
109.20000 -1.20 |
111.00 | 107.80 | 110.40 | 161,949 |
| 22 Sep 23 |
110.40000 -0.20 |
112.00 | 109.60 | 112.00 | 98,073 |
| 21 Sep 23 |
110.60000 -1.60 |
112.80 | 109.80 | 112.00 | 153,296 |
| 20 Sep 23 |
112.20000 +1.20 |
112.20 | 110.00 | 111.00 | 221,417 |
| 19 Sep 23 |
111.00000 +0.60 |
112.80 | 110.00 | 111.40 | 144,117 |
| 18 Sep 23 |
110.40000 -3.40 |
114.40 | 110.00 | 113.20 | 351,361 |
| 15 Sep 23 |
113.80000 +4.60 |
113.92 | 108.91 | 109.80 | 414,228 |
| 14 Sep 23 |
109.20000 +2.00 |
109.58 | 106.20 | 107.00 | 369,508 |
| 13 Sep 23 |
107.20000 -1.00 |
111.20 | 107.00 | 111.20 | 145,784 |
| 12 Sep 23 |
108.20000 -1.20 |
111.60 | 108.20 | 109.80 | 471,752 |
| 11 Sep 23 |
109.40000 +1.20 |
110.00 | 107.40 | 107.80 | 218,721 |
| 08 Sep 23 |
108.20000 +0.20 |
108.80 | 106.20 | 107.20 | 98,031 |
| 07 Sep 23 |
108.00000 +1.40 |
108.80 | 105.55 | 106.60 | 256,672 |
| 06 Sep 23 |
106.60000 +0.80 |
106.60 | 103.47 | 105.60 | 248,324 |
| 05 Sep 23 |
105.80000 -4.80 |
109.60 | 102.80 | 107.60 | 751,204 |
| 04 Sep 23 |
110.60000 -0.60 |
114.00 | 109.80 | 111.40 | 374,337 |
| 01 Sep 23 |
111.20000 +1.20 |
113.40 | 110.00 | 110.60 | 258,136 |
| 31 Aug 23 |
110.00000 +0.60 |
111.60 | 108.60 | 110.80 | 491,107 |
| 30 Aug 23 |
109.40000 +0.40 |
112.00 | 107.00 | 107.00 | 322,989 |
| 29 Aug 23 |
109.00000 +3.20 |
109.00 | 105.80 | 105.80 | 515,335 |
| 25 Aug 23 |
105.80000 -0.60 |
108.60 | 105.20 | 108.60 | 222,830 |
| 24 Aug 23 |
106.40000 -0.60 |
107.25 | 105.20 | 107.00 | 154,179 |
| 23 Aug 23 |
107.00000 +1.00 |
107.80 | 105.60 | 106.40 | 85,730 |
| 22 Aug 23 |
106.00000 +0.00 |
107.80 | 105.60 | 106.00 | 303,269 |
| 21 Aug 23 |
106.00000 -2.20 |
108.40 | 105.60 | 107.20 | 169,986 |
| 18 Aug 23 |
108.20000 -1.20 |
111.80 | 106.80 | 110.60 | 176,739 |
| 17 Aug 23 |
109.40000 +1.00 |
111.00 | 108.02 | 111.00 | 137,958 |
| 16 Aug 23 |
108.40000 -0.80 |
110.00 | 107.60 | 109.00 | 158,497 |
| 15 Aug 23 |
109.20000 -1.00 |
111.00 | 108.52 | 110.60 | 419,307 |
| 14 Aug 23 |
110.20000 +0.80 |
111.08 | 108.40 | 110.00 | 414,165 |
| 11 Aug 23 |
109.40000 -0.80 |
111.80 | 109.20 | 109.80 | 222,673 |
| 10 Aug 23 |
110.20000 -0.80 |
111.40 | 109.00 | 109.00 | 135,136 |
| 09 Aug 23 |
111.00000 +0.80 |
112.00 | 109.39 | 110.20 | 204,191 |
| 08 Aug 23 |
110.20000 -0.40 |
110.20 | 109.00 | 110.00 | 243,377 |
| 07 Aug 23 |
110.60000 -0.40 |
111.99 | 109.00 | 110.80 | 154,069 |
| 04 Aug 23 |
111.00000 +0.00 |
111.98 | 110.00 | 111.00 | 266,679 |
| 03 Aug 23 |
111.00000 +0.60 |
112.00 | 108.60 | 110.20 | 284,822 |
| 02 Aug 23 |
110.40000 -3.20 |
114.60 | 110.40 | 113.20 | 341,574 |
| 01 Aug 23 |
113.60000 -0.60 |
115.00 | 112.40 | 113.40 | 205,195 |
| 31 Jul 23 |
114.20000 +0.00 |
115.40 | 112.96 | 114.20 | 309,268 |
| 28 Jul 23 |
114.20000 +1.20 |
115.00 | 112.55 | 112.60 | 227,105 |
| 27 Jul 23 |
113.00000 -4.00 |
117.80 | 112.20 | 116.00 | 582,865 |
| 26 Jul 23 |
117.00000 -1.80 |
119.10 | 115.60 | 117.00 | 480,558 |
| 25 Jul 23 |
118.80000 +0.20 |
122.00 | 118.00 | 118.00 | 341,053 |
| 24 Jul 23 |
118.60000 +0.60 |
120.80 | 117.20 | 120.80 | 156,716 |
| 21 Jul 23 |
118.00000 -3.60 |
122.80 | 118.00 | 121.60 | 337,100 |
| 20 Jul 23 |
121.60000 +4.20 |
124.20 | 118.15 | 119.20 | 572,938 |
| 19 Jul 23 |
117.40000 +5.40 |
119.00 | 111.80 | 111.80 | 273,483 |
| 18 Jul 23 |
112.00000 +0.00 |
115.00 | 110.80 | 115.00 | 641,180 |
| 17 Jul 23 |
112.00000 -3.00 |
115.80 | 112.00 | 114.60 | 239,369 |
| 14 Jul 23 |
115.00000 -1.00 |
117.00 | 114.60 | 116.20 | 307,377 |
| 13 Jul 23 |
116.00000 +0.80 |
117.00 | 115.26 | 115.40 | 166,391 |
| 12 Jul 23 |
115.20000 +2.60 |
116.20 | 111.56 | 112.80 | 299,126 |
| 11 Jul 23 |
112.60000 -0.20 |
114.40 | 111.40 | 112.20 | 198,186 |
| 10 Jul 23 |
112.80000 -2.00 |
116.80 | 112.40 | 114.60 | 343,228 |
| 07 Jul 23 |
114.80000 -1.80 |
119.40 | 114.60 | 119.20 | 248,960 |
| 06 Jul 23 |
116.60000 -1.60 |
118.20 | 115.40 | 117.60 | 282,673 |
| 05 Jul 23 |
118.20000 +0.00 |
119.20 | 116.20 | 116.80 | 186,394 |
| 04 Jul 23 |
118.20000 +0.60 |
118.20 | 115.80 | 115.80 | 189,691 |
| 03 Jul 23 |
117.60000 +2.80 |
119.60 | 114.20 | 115.40 | 397,485 |
| 30 Jun 23 |
114.80000 -0.60 |
116.80 | 114.20 | 114.80 | 339,220 |
| 29 Jun 23 |
115.40000 +0.80 |
116.20 | 113.40 | 113.40 | 219,216 |
| 28 Jun 23 |
114.60000 +1.40 |
115.20 | 113.00 | 113.00 | 196,806 |
| 27 Jun 23 |
113.20000 -1.40 |
115.57 | 113.00 | 114.00 | 118,845 |
| 26 Jun 23 |
114.60000 -1.20 |
116.97 | 114.20 | 116.80 | 179,910 |
| 23 Jun 23 |
115.80000 +0.20 |
116.80 | 114.40 | 115.60 | 206,689 |
| 22 Jun 23 |
115.60000 -1.20 |
119.60 | 114.40 | 115.60 | 129,904 |
| 21 Jun 23 |
116.80000 -5.20 |
123.00 | 116.60 | 122.00 | 293,611 |
| 20 Jun 23 |
122.00000 +0.60 |
124.00 | 120.40 | 122.00 | 498,692 |
| 19 Jun 23 |
121.40000 -1.60 |
125.40 | 120.20 | 122.80 | 323,046 |
| 16 Jun 23 |
123.00000 +0.60 |
125.00 | 122.00 | 125.00 | 397,137 |
| 15 Jun 23 |
122.40000 -1.00 |
125.00 | 121.00 | 125.00 | 606,289 |
| 14 Jun 23 |
123.40000 +4.00 |
124.50 | 119.00 | 119.00 | 680,822 |
| 13 Jun 23 |
119.40000 +0.20 |
122.00 | 118.40 | 122.00 | 181,898 |
| 12 Jun 23 |
119.20000 +1.20 |
120.80 | 116.40 | 120.00 | 219,352 |
| 09 Jun 23 |
118.00000 +2.60 |
118.40 | 115.00 | 116.40 | 464,637 |
| 08 Jun 23 |
115.40000 -1.40 |
118.00 | 114.40 | 118.00 | 195,147 |
| 07 Jun 23 |
116.80000 +1.60 |
117.20 | 114.00 | 116.00 | 242,491 |
| 06 Jun 23 |
115.20000 -2.80 |
120.00 | 115.00 | 120.00 | 275,832 |
| 05 Jun 23 |
118.00000 +5.00 |
120.00 | 114.51 | 115.00 | 366,056 |
| 02 Jun 23 |
113.00000 +1.80 |
116.60 | 111.20 | 112.00 | 1,173,742 |
| 01 Jun 23 |
111.20000 +1.40 |
112.00 | 109.16 | 112.00 | 153,021 |
| 31 May 23 |
109.80000 -1.00 |
113.28 | 109.48 | 110.60 | 428,169 |
| 30 May 23 |
110.80000 -0.60 |
112.60 | 110.14 | 112.20 | 472,053 |
| 26 May 23 |
111.40000 -0.40 |
113.20 | 110.60 | 112.00 | 101,776 |
| 25 May 23 |
111.80000 +0.80 |
114.80 | 110.40 | 113.20 | 272,074 |
| 24 May 23 |
111.00000 -1.40 |
114.53 | 110.40 | 113.20 | 452,388 |
| 23 May 23 |
112.40000 +1.20 |
113.00 | 111.40 | 111.80 | 611,841 |
| 22 May 23 |
111.20000 -1.20 |
114.25 | 110.60 | 113.00 | 519,575 |
| 19 May 23 |
112.40000 -1.80 |
115.00 | 112.40 | 115.00 | 293,566 |
| 18 May 23 |
114.20000 -0.80 |
116.00 | 113.20 | 116.00 | 207,650 |
| 17 May 23 |
115.00000 -1.00 |
116.60 | 113.78 | 116.60 | 312,080 |
| 16 May 23 |
116.00000 +0.00 |
119.80 | 114.40 | 117.00 | 493,442 |
| 15 May 23 |
116.00000 -2.00 |
124.80 | 114.74 | 120.00 | 245,830 |
| 12 May 23 |
118.00000 -3.80 |
123.80 | 118.00 | 123.40 | 191,294 |
| 11 May 23 |
121.80000 +3.80 |
124.20 | 117.00 | 120.80 | 256,421 |
| 10 May 23 |
118.00000 -1.80 |
124.80 | 118.00 | 123.40 | 109,146 |
| 09 May 23 |
119.80000 +3.20 |
124.00 | 117.20 | 122.20 | 215,155 |
| 05 May 23 |
116.60000 +2.20 |
118.00 | 114.20 | 118.00 | 214,006 |
| 04 May 23 |
114.40000 -1.80 |
121.20 | 114.20 | 118.60 | 238,028 |
| 03 May 23 |
116.20000 -3.80 |
124.80 | 116.00 | 123.00 | 178,350 |
| 02 May 23 |
120.00000 +0.40 |
124.40 | 118.11 | 119.60 | 268,010 |
| 28 Apr 23 |
119.60000 +2.00 |
123.00 | 117.20 | 123.00 | 177,869 |
| 27 Apr 23 |
117.60000 -3.60 |
124.80 | 116.00 | 122.60 | 157,613 |
| 26 Apr 23 |
121.20000 +2.80 |
124.50 | 118.00 | 124.00 | 261,545 |
| 25 Apr 23 |
118.40000 -2.00 |
121.60 | 117.40 | 121.00 | 403,521 |
| 24 Apr 23 |
120.40000 -0.20 |
122.80 | 117.60 | 120.00 | 268,341 |
| 21 Apr 23 |
120.60000 -2.40 |
126.00 | 120.20 | 126.00 | 190,472 |
| 20 Apr 23 |
123.00000 +0.20 |
125.23 | 120.78 | 121.80 | 232,132 |
| 19 Apr 23 |
122.80000 -0.20 |
126.00 | 122.20 | 126.00 | 96,984 |
| 18 Apr 23 |
123.00000 +0.60 |
125.88 | 122.00 | 123.80 | 161,630 |
| 17 Apr 23 |
122.40000 +0.00 |
126.00 | 120.00 | 120.00 | 169,992 |
| 14 Apr 23 |
122.40000 -1.60 |
127.60 | 121.00 | 121.00 | 229,179 |
| 13 Apr 23 |
124.00000 +2.40 |
124.40 | 121.66 | 122.80 | 253,635 |
| 12 Apr 23 |
121.60000 -2.00 |
126.60 | 120.20 | 126.00 | 235,444 |
| 11 Apr 23 |
123.60000 +5.80 |
125.60 | 119.60 | 120.00 | 648,788 |
| 06 Apr 23 |
117.80000 +1.20 |
118.80 | 115.00 | 115.00 | 357,253 |
| 05 Apr 23 |
116.60000 -1.20 |
122.80 | 114.57 | 121.60 | 316,544 |
| 04 Apr 23 |
117.80000 -1.20 |
125.00 | 117.20 | 125.00 | 274,975 |
| 03 Apr 23 |
119.00000 +0.80 |
121.72 | 115.39 | 117.20 | 517,422 |
| 31 Mar 23 |
118.20000 +2.00 |
119.20 | 113.40 | 119.00 | 371,709 |
| 30 Mar 23 |
116.20000 -10.80 |
127.80 | 114.60 | 124.20 | 1,001,832 |
| 29 Mar 23 |
127.00000 +11.00 |
128.80 | 120.00 | 121.40 | 1,143,722 |
| 28 Mar 23 |
116.00000 -1.00 |
120.00 | 115.00 | 118.00 | 317,307 |
| 27 Mar 23 |
117.00000 +0.80 |
117.60 | 114.80 | 115.60 | 175,646 |
| 24 Mar 23 |
116.20000 -1.80 |
117.80 | 114.00 | 116.00 | 310,984 |
| 23 Mar 23 |
118.00000 -0.80 |
124.00 | 116.80 | 119.60 | 375,716 |
| 22 Mar 23 |
118.80000 -0.20 |
119.60 | 116.20 | 119.00 | 227,051 |
| 21 Mar 23 |
119.00000 -2.20 |
124.80 | 118.20 | 123.20 | 121,186 |
| 20 Mar 23 |
121.20000 +3.20 |
123.00 | 115.00 | 118.60 | 245,341 |
| 17 Mar 23 |
118.00000 +4.40 |
121.80 | 113.80 | 113.80 | 374,861 |
| 16 Mar 23 |
113.60000 +1.40 |
117.80 | 111.00 | 111.00 | 1,596,708 |
| 15 Mar 23 |
112.20000 -8.60 |
121.00 | 110.60 | 120.20 | 1,016,790 |
| 14 Mar 23 |
120.80000 -1.20 |
124.60 | 119.00 | 124.60 | 549,006 |
| 13 Mar 23 |
122.00000 -1.20 |
124.60 | 116.20 | 123.60 | 959,064 |
| 10 Mar 23 |
123.20000 -2.00 |
125.59 | 120.20 | 122.40 | 398,428 |
| 09 Mar 23 |
125.20000 -4.00 |
137.80 | 123.00 | 129.60 | 439,725 |
| 08 Mar 23 |
129.20000 -3.00 |
132.00 | 127.80 | 132.00 | 592,911 |
| 07 Mar 23 |
132.20000 -3.00 |
137.00 | 132.00 | 134.60 | 290,764 |
| 06 Mar 23 |
135.20000 -1.60 |
136.80 | 133.12 | 136.60 | 202,784 |
| 03 Mar 23 |
136.80000 +1.00 |
138.00 | 134.37 | 138.00 | 300,263 |
| 02 Mar 23 |
135.80000 -1.60 |
138.00 | 135.00 | 136.60 | 204,961 |
| 01 Mar 23 |
137.39999 +2.20 |
139.80 | 135.00 | 135.00 | 256,826 |
| 28 Feb 23 |
135.20000 +1.00 |
138.21 | 133.00 | 133.00 | 301,231 |
| 27 Feb 23 |
134.20000 -0.80 |
136.80 | 133.00 | 135.00 | 135,167 |
| 24 Feb 23 |
135.00000 -1.60 |
138.20 | 133.40 | 137.00 | 254,238 |
| 23 Feb 23 |
136.60001 -0.60 |
139.80 | 136.40 | 138.20 | 255,736 |
| 22 Feb 23 |
137.20000 -2.00 |
139.33 | 136.00 | 138.40 | 206,007 |
| 21 Feb 23 |
139.20000 +1.60 |
140.00 | 136.00 | 137.20 | 170,968 |
| 20 Feb 23 |
137.60001 +0.00 |
139.20 | 134.92 | 137.60 | 277,596 |
| 17 Feb 23 |
137.60001 +0.40 |
139.80 | 135.84 | 137.00 | 249,436 |
| 16 Feb 23 |
137.20000 -0.80 |
141.00 | 136.80 | 139.00 | 340,167 |
| 15 Feb 23 |
138.00000 -2.00 |
141.20 | 136.40 | 138.80 | 764,727 |
| 14 Feb 23 |
140.00000 -0.20 |
141.60 | 137.92 | 140.20 | 331,694 |
| 13 Feb 23 |
140.20000 -1.60 |
141.80 | 140.00 | 140.00 | 244,797 |
| 10 Feb 23 |
141.80000 -0.60 |
147.40 | 140.00 | 142.40 | 278,079 |
| 09 Feb 23 |
142.39999 -0.80 |
148.80 | 142.40 | 143.20 | 546,662 |
| 08 Feb 23 |
143.20000 -1.80 |
148.80 | 142.20 | 145.20 | 308,290 |
| 07 Feb 23 |
145.00000 -0.60 |
149.00 | 142.20 | 149.00 | 183,397 |
| 06 Feb 23 |
145.60001 -2.20 |
149.20 | 144.60 | 148.00 | 176,105 |
| 03 Feb 23 |
147.80000 +1.80 |
149.40 | 143.00 | 143.00 | 275,270 |
| 02 Feb 23 |
146.00000 +1.20 |
146.80 | 142.20 | 144.80 | 912,094 |
| 01 Feb 23 |
144.80000 -3.40 |
150.00 | 143.82 | 147.00 | 820,410 |
| 31 Jan 23 |
148.20000 +0.20 |
148.80 | 140.40 | 146.20 | 628,757 |
| 30 Jan 23 |
148.00000 -2.00 |
150.14 | 144.86 | 148.00 | 260,256 |
| 27 Jan 23 |
150.00000 -0.80 |
154.80 | 149.60 | 151.00 | 754,563 |
| 26 Jan 23 |
150.80000 +0.80 |
154.80 | 148.20 | 150.00 | 314,945 |
| 25 Jan 23 |
150.00000 -1.40 |
156.80 | 148.68 | 151.00 | 840,794 |
| 24 Jan 23 |
151.39999 -1.80 |
157.00 | 150.36 | 156.20 | 236,289 |
| 23 Jan 23 |
153.20000 -0.60 |
159.00 | 150.20 | 154.40 | 155,759 |
| 20 Jan 23 |
153.80000 -1.60 |
158.80 | 152.00 | 155.40 | 504,756 |
| 19 Jan 23 |
155.39999 +0.60 |
158.49 | 150.20 | 155.00 | 305,347 |
| 18 Jan 23 |
154.80000 +0.20 |
157.55 | 153.00 | 153.00 | 1,906,769 |
| 17 Jan 23 |
154.60001 -2.20 |
159.00 | 152.00 | 155.00 | 1,533,612 |
| 16 Jan 23 |
156.80000 +1.80 |
158.20 | 153.40 | 153.40 | 877,482 |
| 13 Jan 23 |
155.00000 +2.00 |
155.00 | 149.60 | 151.40 | 654,165 |
| 12 Jan 23 |
153.00000 +6.00 |
153.20 | 145.80 | 148.40 | 1,094,869 |
| 11 Jan 23 |
147.00000 +4.60 |
149.20 | 144.00 | 145.00 | 1,397,887 |
| 10 Jan 23 |
142.39999 -1.40 |
149.80 | 140.40 | 145.40 | 719,159 |
| 09 Jan 23 |
143.80000 -1.20 |
149.00 | 143.20 | 149.00 | 665,746 |
| 06 Jan 23 |
145.00000 +7.00 |
145.60 | 138.00 | 139.20 | 426,423 |
| 05 Jan 23 |
138.00000 -4.80 |
144.28 | 138.00 | 143.00 | 604,614 |
| 04 Jan 23 |
142.80000 -5.80 |
154.80 | 140.00 | 150.20 | 1,939,213 |
| 03 Jan 23 |
148.60001 -2.00 |
153.00 | 147.20 | 147.80 | 243,750 |
| 30 Dec 22 |
150.60001 +1.20 |
152.80 | 147.00 | 152.20 | 128,605 |
| 29 Dec 22 |
149.39999 -0.40 |
152.80 | 146.60 | 151.80 | 73,229 |
| 28 Dec 22 |
149.80000 +1.80 |
154.80 | 147.36 | 150.00 | 195,028 |
| 23 Dec 22 |
148.00000 -0.40 |
152.00 | 147.80 | 152.00 | 108,486 |
| 22 Dec 22 |
148.39999 +7.20 |
151.80 | 138.20 | 143.80 | 436,162 |
| 21 Dec 22 |
141.20000 +0.20 |
143.80 | 138.80 | 140.80 | 169,664 |
| 20 Dec 22 |
141.00000 -0.80 |
143.60 | 138.20 | 142.00 | 279,162 |
| 19 Dec 22 |
141.80000 -0.20 |
144.00 | 136.20 | 144.00 | 189,282 |
| 16 Dec 22 |
142.00000 -2.00 |
146.00 | 140.00 | 144.00 | 428,761 |
| 15 Dec 22 |
144.00000 -2.40 |
151.80 | 143.80 | 146.40 | 1,545,699 |
| 14 Dec 22 |
146.39999 -1.60 |
152.00 | 145.00 | 147.60 | 240,567 |
| 13 Dec 22 |
148.00000 +2.40 |
152.42 | 144.17 | 149.00 | 233,637 |
| 12 Dec 22 |
145.60001 +0.40 |
148.60 | 141.20 | 144.80 | 184,213 |
| 09 Dec 22 |
145.20000 +1.60 |
148.80 | 142.00 | 142.00 | 233,360 |
| 08 Dec 22 |
143.60001 +1.20 |
148.40 | 141.80 | 145.00 | 168,954 |
| 07 Dec 22 |
142.39999 -0.60 |
148.80 | 140.13 | 144.60 | 319,838 |
| 06 Dec 22 |
143.00000 -0.80 |
149.00 | 140.20 | 149.00 | 564,770 |
| 05 Dec 22 |
143.80000 +0.40 |
148.20 | 141.00 | 145.00 | 539,959 |
| 02 Dec 22 |
143.39999 +2.00 |
146.80 | 141.20 | 145.00 | 309,453 |
| 01 Dec 22 |
141.39999 -1.00 |
145.80 | 139.40 | 145.00 | 641,231 |
| 30 Nov 22 |
142.39999 -0.40 |
148.00 | 141.00 | 141.20 | 1,082,397 |
| 29 Nov 22 |
142.80000 +0.60 |
144.40 | 141.00 | 142.80 | 164,595 |
| 28 Nov 22 |
142.20000 +0.00 |
149.80 | 141.00 | 145.00 | 530,800 |
| 25 Nov 22 |
142.20000 -1.60 |
149.80 | 141.00 | 144.00 | 476,148 |
| 24 Nov 22 |
143.80000 +0.60 |
147.80 | 142.65 | 145.00 | 818,689 |
| 23 Nov 22 |
143.20000 -0.60 |
149.80 | 141.00 | 148.60 | 249,635 |
| 22 Nov 22 |
143.80000 +1.40 |
148.60 | 143.00 | 143.00 | 149,061 |
| 21 Nov 22 |
142.39999 -2.00 |
148.80 | 141.40 | 147.40 | 266,956 |
| 18 Nov 22 |
144.39999 -1.20 |
149.00 | 144.40 | 145.00 | 200,000 |
| 17 Nov 22 |
145.60001 -4.60 |
150.80 | 145.53 | 150.00 | 386,044 |
| 16 Nov 22 |
150.20000 -4.80 |
155.00 | 147.00 | 155.00 | 1,449,256 |
| 15 Nov 22 |
155.00000 +0.40 |
156.80 | 151.20 | 153.00 | 124,692 |
| 14 Nov 22 |
154.60001 +0.00 |
156.00 | 151.06 | 154.40 | 198,675 |
| 11 Nov 22 |
154.60001 -2.20 |
158.20 | 153.20 | 153.20 | 385,154 |
| 10 Nov 22 |
156.80000 +1.40 |
156.80 | 153.12 | 156.00 | 303,874 |
| 09 Nov 22 |
155.39999 +0.40 |
157.00 | 152.00 | 156.00 | 195,042 |
| 08 Nov 22 |
155.00000 -2.40 |
158.40 | 152.40 | 156.00 | 219,876 |
| 07 Nov 22 |
157.39999 +2.80 |
158.40 | 152.10 | 158.40 | 189,091 |
| 04 Nov 22 |
154.60001 +4.40 |
158.40 | 150.00 | 150.00 | 468,763 |
| 03 Nov 22 |
150.20000 -2.40 |
158.29 | 146.20 | 152.00 | 431,957 |
| 02 Nov 22 |
152.60001 -4.40 |
156.97 | 152.00 | 156.00 | 483,489 |
| 01 Nov 22 |
157.00000 +4.00 |
162.00 | 153.20 | 153.20 | 160,346 |
| 31 Oct 22 |
153.00000 -0.20 |
161.80 | 152.60 | 161.60 | 177,790 |
| 28 Oct 22 |
153.20000 -7.80 |
162.00 | 153.20 | 162.00 | 210,306 |
| 27 Oct 22 |
161.00000 +0.20 |
165.45 | 155.40 | 155.40 | 336,242 |
| 26 Oct 22 |
160.80000 +3.80 |
164.80 | 153.56 | 155.40 | 428,923 |
| 25 Oct 22 |
157.00000 +7.60 |
159.40 | 147.00 | 147.00 | 435,302 |
| 24 Oct 22 |
149.39999 -2.20 |
153.60 | 147.00 | 147.00 | 45,961 |
| 21 Oct 22 |
151.60001 +1.80 |
153.39 | 147.20 | 151.00 | 133,704 |
| 20 Oct 22 |
149.80000 +4.40 |
151.00 | 143.60 | 147.40 | 229,568 |
| 19 Oct 22 |
145.39999 +0.20 |
151.80 | 145.20 | 150.00 | 104,773 |
| 18 Oct 22 |
145.20000 -3.60 |
152.00 | 145.20 | 148.20 | 206,569 |
| 17 Oct 22 |
148.80000 +1.00 |
151.00 | 145.20 | 151.00 | 107,455 |
| 14 Oct 22 |
147.80000 +0.40 |
154.00 | 145.00 | 145.00 | 391,744 |
| 13 Oct 22 |
147.39999 -2.40 |
152.60 | 145.00 | 145.00 | 720,613 |
| 12 Oct 22 |
149.80000 -0.40 |
151.80 | 147.00 | 150.40 | 373,216 |
| 11 Oct 22 |
150.20000 -0.20 |
151.80 | 145.00 | 150.00 | 931,265 |
| 10 Oct 22 |
150.39999 -5.20 |
155.40 | 150.20 | 150.80 | 106,146 |
| 07 Oct 22 |
155.60001 +2.00 |
157.00 | 151.20 | 155.40 | 218,136 |
| 06 Oct 22 |
153.60001 -3.40 |
161.75 | 151.89 | 157.00 | 272,408 |
| 05 Oct 22 |
157.00000 -0.60 |
159.40 | 155.80 | 159.40 | 467,322 |
| 04 Oct 22 |
157.60001 +2.40 |
159.40 | 153.00 | 153.00 | 740,324 |
| 03 Oct 22 |
155.20000 +3.40 |
158.00 | 149.60 | 156.60 | 616,373 |
| 30 Sep 22 |
151.80000 -3.40 |
160.00 | 150.20 | 160.00 | 445,089 |
| 29 Sep 22 |
155.20000 +0.00 |
160.00 | 150.80 | 155.20 | 373,444 |
| 28 Sep 22 |
155.20000 +0.80 |
159.60 | 149.40 | 154.00 | 224,925 |
| 27 Sep 22 |
154.39999 +2.00 |
158.40 | 151.06 | 152.20 | 781,226 |
| 26 Sep 22 |
152.39999 -1.20 |
160.00 | 148.00 | 160.00 | 377,192 |
| 23 Sep 22 |
153.60001 -8.20 |
169.60 | 151.20 | 168.80 | 521,131 |
| 22 Sep 22 |
161.80000 -0.40 |
166.40 | 158.61 | 162.20 | 509,178 |
| 21 Sep 22 |
162.20000 -3.80 |
169.00 | 162.20 | 167.00 | 219,776 |
| 20 Sep 22 |
166.00000 -1.60 |
169.80 | 165.20 | 168.00 | 315,396 |
| 16 Sep 22 |
167.60001 -4.60 |
170.60 | 165.31 | 170.60 | 240,794 |
| 15 Sep 22 |
172.20000 -1.60 |
177.00 | 171.39 | 175.00 | 429,011 |
| 14 Sep 22 |
173.80000 -6.60 |
178.00 | 172.92 | 175.00 | 586,950 |
| 13 Sep 22 |
180.39999 +6.80 |
184.80 | 170.20 | 170.20 | 1,453,000 |
| 12 Sep 22 |
173.60001 +4.20 |
174.80 | 169.00 | 171.60 | 1,225,300 |
| 09 Sep 22 |
169.39999 +0.60 |
171.80 | 165.40 | 168.60 | 520,937 |
| 08 Sep 22 |
168.80000 +5.80 |
170.05 | 160.00 | 160.00 | 479,575 |
| 07 Sep 22 |
163.00000 -3.00 |
170.00 | 162.40 | 170.00 | 442,073 |
| 06 Sep 22 |
166.00000 +0.00 |
169.40 | 165.00 | 167.80 | 427,030 |
| 05 Sep 22 |
166.00000 +1.80 |
167.80 | 163.00 | 165.00 | 480,686 |
| 02 Sep 22 |
164.20000 +1.60 |
165.00 | 159.94 | 164.80 | 334,638 |
| 01 Sep 22 |
162.60001 -2.00 |
165.40 | 160.20 | 165.00 | 321,193 |
| 31 Aug 22 |
164.60001 +4.60 |
166.40 | 159.80 | 163.00 | 592,483 |
| 30 Aug 22 |
160.00000 +1.60 |
163.60 | 158.40 | 160.00 | 395,631 |
| 26 Aug 22 |
158.39999 -1.40 |
163.60 | 156.00 | 159.00 | 438,552 |
| 25 Aug 22 |
159.80000 +3.00 |
164.31 | 151.58 | 155.00 | 532,767 |
| 24 Aug 22 |
156.80000 -2.00 |
160.00 | 156.03 | 160.00 | 177,422 |
| 23 Aug 22 |
158.80000 +1.40 |
160.00 | 155.20 | 158.00 | 228,349 |
| 22 Aug 22 |
157.39999 +1.80 |
160.00 | 152.49 | 158.00 | 475,752 |
| 19 Aug 22 |
155.60001 -2.20 |
159.40 | 154.21 | 158.00 | 118,812 |
| 18 Aug 22 |
157.80000 -4.00 |
165.00 | 153.20 | 160.20 | 776,563 |
| 17 Aug 22 |
161.80000 +4.60 |
164.00 | 156.40 | 160.00 | 399,437 |
| 16 Aug 22 |
157.20000 +2.40 |
159.60 | 153.80 | 155.00 | 910,986 |
| 15 Aug 22 |
154.80000 -1.20 |
156.80 | 151.02 | 154.20 | 382,380 |
| 12 Aug 22 |
156.00000 -5.40 |
164.80 | 154.97 | 158.00 | 1,015,338 |
| 11 Aug 22 |
161.39999 +2.00 |
164.80 | 156.80 | 164.00 | 994,206 |
| 10 Aug 22 |
159.39999 +1.40 |
162.00 | 156.80 | 157.80 | 234,578 |
| 09 Aug 22 |
158.00000 +1.80 |
158.00 | 154.57 | 156.60 | 273,392 |
| 08 Aug 22 |
156.20000 +0.60 |
159.80 | 153.03 | 155.20 | 287,569 |
| 05 Aug 22 |
155.60001 +4.00 |
157.83 | 151.80 | 155.00 | 284,806 |
| 04 Aug 22 |
151.60001 -1.20 |
159.40 | 151.20 | 156.60 | 160,133 |
| 03 Aug 22 |
152.80000 -0.60 |
155.80 | 151.00 | 153.40 | 232,217 |
| 02 Aug 22 |
153.39999 -3.60 |
157.40 | 151.00 | 151.00 | 240,308 |
| 01 Aug 22 |
157.00000 -0.80 |
163.60 | 155.40 | 163.20 | 275,406 |
| 29 Jul 22 |
157.80000 +0.40 |
160.78 | 150.00 | 150.00 | 257,971 |
| 28 Jul 22 |
157.39999 -3.80 |
169.80 | 154.21 | 167.00 | 410,480 |
| 27 Jul 22 |
161.20000 +3.20 |
162.80 | 155.00 | 158.40 | 347,895 |
| 26 Jul 22 |
158.00000 +2.60 |
161.60 | 153.80 | 159.00 | 402,607 |
| 25 Jul 22 |
155.39999 +1.20 |
157.40 | 151.80 | 155.00 | 158,611 |
| 22 Jul 22 |
154.20000 +5.60 |
156.20 | 146.80 | 151.00 | 329,045 |
| 21 Jul 22 |
148.60001 +0.80 |
150.00 | 145.00 | 150.00 | 1,481,094 |
| 20 Jul 22 |
147.80000 -0.20 |
149.40 | 144.00 | 145.00 | 1,281,669 |
| 19 Jul 22 |
148.00000 -3.40 |
154.40 | 145.39 | 150.00 | 471,847 |
| 18 Jul 22 |
151.39999 +1.00 |
155.00 | 150.00 | 151.00 | 1,120,166 |
| 15 Jul 22 |
150.39999 +0.80 |
155.00 | 149.02 | 155.00 | 132,458 |
| 14 Jul 22 |
149.60001 -4.00 |
157.20 | 148.16 | 157.20 | 15,367,550 |
| 13 Jul 22 |
153.60001 +3.60 |
155.00 | 145.80 | 150.00 | 1,303,257 |
| 12 Jul 22 |
150.00000 +5.20 |
158.20 | 144.04 | 148.60 | 1,093,186 |
| 11 Jul 22 |
144.80000 -0.40 |
147.61 | 143.00 | 145.80 | 288,259 |
| 08 Jul 22 |
145.20000 -0.20 |
148.40 | 144.80 | 145.00 | 309,936 |
| 07 Jul 22 |
145.39999 +5.80 |
147.00 | 141.40 | 143.00 | 321,554 |
| 06 Jul 22 |
139.60001 +3.60 |
141.40 | 135.00 | 135.00 | 679,656 |
| 05 Jul 22 |
136.00000 -6.20 |
148.80 | 135.00 | 140.00 | 495,120 |
| 04 Jul 22 |
142.20000 +0.00 |
149.80 | 140.00 | 140.00 | 339,134 |
| 01 Jul 22 |
142.20000 -2.60 |
147.80 | 138.80 | 146.60 | 159,622 |
| 30 Jun 22 |
144.80000 -5.00 |
150.00 | 141.40 | 145.00 | 260,566 |
| 29 Jun 22 |
149.80000 +0.20 |
154.00 | 147.00 | 149.80 | 141,911 |
| 28 Jun 22 |
149.60001 +0.00 |
155.00 | 148.60 | 149.20 | 246,809 |
| 27 Jun 22 |
149.60001 -2.40 |
158.00 | 146.60 | 146.60 | 407,113 |
| 24 Jun 22 |
152.00000 +6.60 |
154.40 | 148.40 | 150.20 | 157,422 |
| 23 Jun 22 |
145.39999 -8.00 |
154.98 | 143.60 | 154.00 | 294,870 |
| 22 Jun 22 |
153.39999 -4.60 |
160.00 | 153.40 | 156.00 | 779,705 |
| 21 Jun 22 |
158.00000 +15.60 |
162.60 | 142.40 | 142.40 | 858,957 |
| 20 Jun 22 |
142.39999 -1.80 |
144.20 | 140.22 | 142.00 | 230,700 |
| 17 Jun 22 |
144.20000 -3.60 |
154.80 | 144.20 | 149.20 | 482,117 |
| 16 Jun 22 |
147.80000 -6.00 |
153.80 | 146.60 | 150.00 | 228,733 |
| 15 Jun 22 |
153.80000 +3.60 |
156.80 | 145.20 | 152.80 | 358,733 |
| 14 Jun 22 |
150.20000 -4.60 |
156.51 | 146.00 | 150.80 | 225,526 |
| 13 Jun 22 |
154.80000 -7.00 |
167.00 | 152.64 | 163.00 | 330,849 |
| 10 Jun 22 |
161.80000 -4.80 |
175.00 | 161.40 | 168.00 | 268,056 |
| 09 Jun 22 |
166.60001 -0.80 |
170.20 | 164.80 | 169.60 | 203,317 |
| 08 Jun 22 |
167.39999 +2.40 |
177.20 | 167.02 | 171.60 | 261,253 |
| 07 Jun 22 |
165.00000 -5.00 |
177.00 | 163.60 | 169.80 | 344,026 |
| 06 Jun 22 |
170.00000 +7.20 |
170.40 | 157.20 | 167.00 | 827,841 |
| 01 Jun 22 |
162.80000 +7.20 |
163.80 | 155.80 | 156.20 | 283,585 |
| 31 May 22 |
155.60001 -3.60 |
161.10 | 155.00 | 161.00 | 160,290 |
| 30 May 22 |
159.20000 -0.20 |
163.80 | 156.20 | 159.40 | 172,684 |
| 27 May 22 |
159.39999 -0.40 |
163.60 | 157.36 | 158.40 | 260,729 |
| 26 May 22 |
159.80000 -0.20 |
163.80 | 155.53 | 163.40 | 150,087 |
| 25 May 22 |
160.00000 +1.40 |
162.60 | 157.60 | 161.40 | 1,256,703 |
| 24 May 22 |
158.60001 +1.40 |
167.20 | 154.20 | 154.20 | 2,215,614 |
| 23 May 22 |
157.20000 -4.80 |
167.80 | 155.49 | 158.20 | 334,044 |
| 20 May 22 |
162.00000 +2.60 |
167.60 | 156.60 | 163.60 | 196,358 |
| 19 May 22 |
159.39999 -3.80 |
167.20 | 154.60 | 162.60 | 167,045 |
| 18 May 22 |
163.20000 -0.60 |
166.00 | 162.40 | 166.00 | 266,697 |
| 17 May 22 |
163.80000 +3.80 |
166.80 | 154.80 | 161.80 | 434,309 |
| 16 May 22 |
160.00000 -1.80 |
164.80 | 159.00 | 162.00 | 375,934 |
| 13 May 22 |
161.80000 +3.80 |
166.60 | 158.00 | 166.60 | 260,925 |
| 12 May 22 |
158.00000 -8.00 |
173.00 | 150.00 | 173.00 | 485,141 |
| 11 May 22 |
166.00000 +0.60 |
171.40 | 162.20 | 162.20 | 219,604 |
| 10 May 22 |
165.39999 -1.40 |
169.40 | 162.73 | 162.80 | 506,621 |
| 09 May 22 |
166.80000 -1.20 |
172.20 | 162.90 | 169.20 | 562,981 |
| 06 May 22 |
168.00000 -3.60 |
176.00 | 160.05 | 176.00 | 683,795 |
| 05 May 22 |
171.60001 -2.40 |
179.00 | 171.60 | 179.00 | 493,540 |
| 04 May 22 |
174.00000 -6.00 |
184.40 | 172.60 | 182.00 | 423,658 |
| 03 May 22 |
180.00000 -0.80 |
189.00 | 177.40 | 185.40 | 528,169 |
| 29 Apr 22 |
180.80000 +0.80 |
184.40 | 177.38 | 182.00 | 863,942 |
| 28 Apr 22 |
180.00000 -1.20 |
188.00 | 175.01 | 188.00 | 980,595 |
| 27 Apr 22 |
181.20000 -0.80 |
191.40 | 179.20 | 181.00 | 422,389 |
| 26 Apr 22 |
182.00000 +6.40 |
184.00 | 177.00 | 177.40 | 317,793 |
| 25 Apr 22 |
175.60001 -7.20 |
182.40 | 172.40 | 181.20 | 595,244 |
| 22 Apr 22 |
182.80000 -4.00 |
189.00 | 180.80 | 189.00 | 392,729 |
| 21 Apr 22 |
186.80000 -2.80 |
192.00 | 185.20 | 192.00 | 726,171 |
| 20 Apr 22 |
189.60001 +0.40 |
192.67 | 185.80 | 189.40 | 697,833 |
| 19 Apr 22 |
189.20000 +5.20 |
189.40 | 182.40 | 183.80 | 772,569 |
| 14 Apr 22 |
184.00000 +0.00 |
186.98 | 180.00 | 180.00 | 401,532 |
| 13 Apr 22 |
184.00000 +1.00 |
187.80 | 181.58 | 185.00 | 462,973 |
| 12 Apr 22 |
183.00000 +2.20 |
185.00 | 177.80 | 180.00 | 845,809 |
| 11 Apr 22 |
180.80000 -5.60 |
190.00 | 180.00 | 187.00 | 1,041,047 |
| 08 Apr 22 |
186.39999 +6.00 |
190.20 | 176.00 | 180.40 | 1,971,240 |
| 07 Apr 22 |
180.39999 +0.40 |
183.20 | 178.40 | 180.00 | 783,507 |
| 06 Apr 22 |
180.00000 -2.00 |
192.00 | 178.60 | 184.40 | 1,127,820 |
| 05 Apr 22 |
182.00000 +2.00 |
182.00 | 175.55 | 179.80 | 822,366 |
| 04 Apr 22 |
180.00000 +3.00 |
183.40 | 172.00 | 172.00 | 1,895,776 |
| 01 Apr 22 |
177.00000 +0.20 |
179.00 | 174.00 | 179.00 | 901,370 |
| 31 Mar 22 |
176.80000 -2.20 |
185.00 | 174.80 | 180.00 | 1,171,169 |
| 30 Mar 22 |
179.00000 +3.60 |
180.60 | 172.29 | 176.00 | 1,261,215 |
| 29 Mar 22 |
175.39999 +0.40 |
178.00 | 172.60 | 175.00 | 866,566 |
| 28 Mar 22 |
175.00000 -4.00 |
179.70 | 171.40 | 175.00 | 632,358 |
| 25 Mar 22 |
179.00000 +7.20 |
179.60 | 170.48 | 172.00 | 528,552 |
| 24 Mar 22 |
171.80000 +4.80 |
173.40 | 164.00 | 167.00 | 1,053,634 |
| 23 Mar 22 |
167.00000 +1.80 |
170.00 | 160.40 | 170.00 | 163,907 |
| 22 Mar 22 |
165.20000 +0.80 |
168.40 | 160.60 | 160.60 | 279,872 |
| 21 Mar 22 |
164.39999 +5.20 |
164.80 | 150.00 | 150.00 | 464,690 |
| 18 Mar 22 |
159.20000 +3.20 |
159.40 | 150.40 | 159.40 | 245,922 |
| 17 Mar 22 |
156.00000 +1.80 |
159.40 | 150.00 | 150.00 | 943,251 |
| 16 Mar 22 |
154.20000 -0.80 |
157.50 | 149.00 | 154.00 | 421,558 |
| 15 Mar 22 |
155.00000 -2.20 |
165.00 | 153.80 | 165.00 | 554,710 |
| 14 Mar 22 |
157.20000 -6.80 |
167.00 | 157.20 | 165.00 | 408,889 |
| 11 Mar 22 |
164.00000 +3.40 |
166.60 | 160.80 | 160.80 | 754,186 |
| 10 Mar 22 |
160.60001 +5.60 |
162.20 | 154.20 | 156.40 | 1,879,231 |
| 09 Mar 22 |
155.00000 -5.00 |
162.60 | 153.03 | 161.80 | 530,750 |
| 08 Mar 22 |
160.00000 +5.00 |
161.80 | 150.99 | 155.00 | 1,026,447 |
| 07 Mar 22 |
155.00000 +6.40 |
155.00 | 146.08 | 150.00 | 1,550,721 |
| 04 Mar 22 |
148.60001 -2.80 |
153.60 | 145.11 | 153.60 | 470,723 |
| 03 Mar 22 |
151.39999 -2.60 |
154.60 | 150.93 | 153.40 | 437,385 |
| 02 Mar 22 |
154.00000 +10.00 |
154.00 | 144.00 | 144.00 | 947,343 |
| 01 Mar 22 |
144.00000 +2.80 |
147.00 | 141.40 | 141.80 | 885,999 |
| 28 Feb 22 |
141.20000 -0.60 |
144.00 | 139.00 | 142.80 | 246,998 |
| 25 Feb 22 |
141.80000 +7.60 |
142.60 | 133.11 | 133.20 | 300,094 |
| 24 Feb 22 |
134.20000 -3.80 |
138.40 | 132.63 | 135.40 | 510,605 |
| 23 Feb 22 |
138.00000 -0.40 |
139.80 | 135.00 | 137.60 | 253,398 |
| 22 Feb 22 |
138.39999 -2.00 |
144.00 | 135.20 | 140.40 | 473,396 |
| 21 Feb 22 |
140.39999 -2.60 |
146.40 | 139.60 | 146.40 | 347,948 |
| 18 Feb 22 |
143.00000 -3.00 |
147.13 | 142.80 | 146.80 | 229,351 |
| 17 Feb 22 |
146.00000 -1.40 |
149.20 | 144.75 | 148.60 | 160,029 |
| 16 Feb 22 |
147.39999 -0.60 |
148.20 | 144.20 | 148.00 | 326,583 |
| 15 Feb 22 |
148.00000 +3.00 |
148.00 | 142.00 | 148.00 | 324,975 |
| 14 Feb 22 |
145.00000 -4.00 |
149.60 | 142.80 | 149.60 | 435,468 |
| 11 Feb 22 |
149.00000 +1.40 |
152.60 | 144.00 | 147.00 | 2,173,281 |
| 10 Feb 22 |
147.60001 +3.60 |
149.00 | 145.00 | 145.20 | 351,138 |
| 09 Feb 22 |
144.00000 +6.20 |
147.36 | 138.60 | 138.60 | 351,479 |
| 08 Feb 22 |
137.80000 -2.20 |
144.80 | 137.80 | 142.00 | 290,867 |
| 07 Feb 22 |
140.00000 +0.00 |
144.37 | 138.20 | 143.60 | 206,039 |
| 04 Feb 22 |
140.00000 +2.20 |
143.00 | 137.80 | 137.80 | 494,515 |
| 03 Feb 22 |
137.80000 -2.20 |
140.18 | 136.00 | 140.00 | 165,579 |
| 02 Feb 22 |
140.00000 +1.00 |
145.00 | 139.20 | 140.20 | 161,532 |
| 01 Feb 22 |
139.00000 +1.80 |
140.20 | 135.20 | 135.20 | 315,981 |
| 31 Jan 22 |
137.20000 -3.60 |
142.40 | 135.80 | 142.00 | 363,365 |
| 28 Jan 22 |
140.80000 -7.20 |
147.80 | 138.80 | 147.00 | 583,095 |
| 27 Jan 22 |
148.00000 +7.40 |
151.20 | 138.92 | 140.00 | 959,551 |
| 26 Jan 22 |
140.60001 +0.60 |
143.80 | 140.20 | 143.20 | 235,628 |
| 25 Jan 22 |
140.00000 +3.60 |
142.80 | 136.60 | 136.60 | 320,083 |
| 24 Jan 22 |
136.39999 -5.80 |
142.90 | 135.20 | 142.20 | 632,758 |
| 21 Jan 22 |
142.20000 -7.40 |
147.80 | 141.80 | 143.80 | 440,509 |
| 20 Jan 22 |
149.60001 +6.80 |
150.00 | 142.00 | 144.80 | 884,834 |
| 19 Jan 22 |
142.80000 +0.60 |
144.40 | 139.00 | 141.40 | 359,479 |
| 18 Jan 22 |
142.20000 -1.40 |
145.80 | 139.60 | 142.60 | 320,686 |
| 17 Jan 22 |
143.60001 +0.60 |
145.80 | 142.00 | 142.00 | 142,063 |
| 14 Jan 22 |
143.00000 -1.00 |
145.80 | 141.90 | 144.00 | 488,965 |
| 13 Jan 22 |
144.00000 +4.00 |
144.80 | 140.00 | 141.80 | 317,996 |
| 12 Jan 22 |
140.00000 +2.20 |
141.60 | 138.00 | 138.00 | 440,601 |
| 11 Jan 22 |
137.80000 -0.80 |
140.40 | 136.00 | 138.00 | 248,150 |
| 10 Jan 22 |
138.60001 -0.20 |
139.80 | 136.40 | 139.80 | 256,276 |
| 07 Jan 22 |
138.80000 +2.80 |
138.80 | 133.40 | 136.80 | 354,453 |
| 06 Jan 22 |
136.00000 -1.00 |
138.00 | 132.80 | 138.00 | 153,681 |
| 05 Jan 22 |
137.00000 +0.00 |
139.40 | 136.17 | 137.20 | 181,894 |
| 04 Jan 22 |
137.00000 +2.20 |
140.00 | 131.15 | 136.20 | 362,869 |
| 31 Dec 21 |
134.80000 -0.40 |
136.20 | 133.17 | 134.80 | 97,170 |
| 30 Dec 21 |
135.20000 +0.80 |
136.20 | 133.00 | 135.00 | 151,606 |
| 29 Dec 21 |
134.39999 +1.20 |
136.60 | 130.20 | 136.60 | 258,711 |
| 24 Dec 21 |
133.20000 -0.80 |
138.40 | 132.60 | 134.80 | 171,438 |
| 23 Dec 21 |
134.00000 +1.00 |
134.40 | 130.50 | 134.00 | 234,663 |
| 22 Dec 21 |
133.00000 +5.00 |
133.60 | 127.20 | 129.00 | 442,568 |
| 21 Dec 21 |
128.00000 +0.00 |
129.64 | 127.20 | 129.00 | 287,263 |
| 20 Dec 21 |
128.00000 -0.60 |
129.59 | 126.65 | 128.20 | 443,038 |
| 17 Dec 21 |
128.60001 +0.60 |
133.00 | 127.80 | 130.00 | 837,882 |
| 16 Dec 21 |
128.00000 +0.80 |
130.20 | 127.20 | 128.00 | 415,457 |
| 15 Dec 21 |
127.20000 -2.80 |
134.60 | 127.20 | 133.40 | 170,520 |
| 14 Dec 21 |
130.00000 -1.40 |
133.80 | 127.76 | 131.20 | 345,872 |
| 13 Dec 21 |
131.39999 -4.00 |
137.15 | 129.40 | 135.00 | 239,188 |
| 10 Dec 21 |
135.39999 -1.00 |
137.80 | 132.18 | 137.80 | 202,828 |
| 09 Dec 21 |
136.39999 -1.80 |
138.00 | 134.80 | 138.00 | 177,382 |
| 08 Dec 21 |
138.20000 +6.00 |
138.20 | 132.00 | 133.00 | 438,524 |
| 07 Dec 21 |
132.20000 +0.20 |
134.00 | 130.97 | 132.60 | 251,367 |
| 06 Dec 21 |
132.00000 +1.60 |
133.20 | 129.00 | 130.80 | 385,782 |
| 03 Dec 21 |
130.39999 -2.20 |
133.00 | 128.40 | 131.20 | 439,767 |
| 02 Dec 21 |
132.60001 +0.60 |
133.20 | 128.91 | 129.80 | 427,145 |
| 01 Dec 21 |
132.00000 +2.00 |
134.00 | 130.20 | 130.20 | 176,087 |
| 30 Nov 21 |
130.00000 +2.20 |
130.40 | 126.77 | 128.00 | 164,951 |
| 29 Nov 21 |
127.80000 +1.80 |
130.00 | 125.73 | 127.20 | 104,133 |
| 26 Nov 21 |
126.00000 -4.80 |
132.20 | 126.00 | 128.00 | 434,757 |
| 25 Nov 21 |
130.80000 -1.00 |
132.20 | 128.40 | 131.60 | 292,600 |
| 24 Nov 21 |
131.80000 +0.40 |
132.80 | 128.60 | 131.80 | 324,288 |
| 23 Nov 21 |
131.39999 +1.60 |
131.40 | 127.20 | 129.80 | 496,568 |
| 22 Nov 21 |
129.80000 +1.20 |
129.80 | 125.74 | 129.00 | 374,788 |
| 19 Nov 21 |
128.60001 +2.80 |
130.40 | 125.40 | 127.20 | 214,208 |
| 18 Nov 21 |
125.80000 -0.80 |
131.80 | 125.00 | 127.60 | 348,919 |
| 17 Nov 21 |
126.60000 -1.00 |
131.00 | 125.82 | 128.00 | 431,558 |
| 16 Nov 21 |
127.60000 -2.60 |
132.20 | 127.60 | 130.40 | 266,123 |
| 15 Nov 21 |
130.20000 +2.00 |
131.00 | 127.40 | 130.60 | 342,465 |
| 12 Nov 21 |
128.20000 -3.20 |
131.60 | 127.60 | 131.00 | 396,514 |
| 11 Nov 21 |
131.39999 +4.20 |
132.20 | 127.00 | 127.80 | 371,999 |
| 10 Nov 21 |
127.20000 -2.00 |
129.20 | 126.60 | 129.00 | 263,280 |
| 09 Nov 21 |
129.20000 -0.80 |
131.60 | 129.00 | 130.00 | 192,269 |
| 08 Nov 21 |
130.00000 +3.00 |
130.80 | 127.20 | 127.40 | 241,667 |
| 05 Nov 21 |
127.00000 -3.60 |
131.20 | 125.00 | 125.20 | 270,594 |
| 04 Nov 21 |
130.60001 +3.00 |
131.80 | 126.00 | 126.00 | 216,614 |
| 03 Nov 21 |
127.60000 +0.20 |
130.60 | 126.60 | 127.60 | 128,205 |
| 02 Nov 21 |
127.40000 -1.80 |
130.20 | 126.61 | 127.20 | 204,425 |
| 01 Nov 21 |
129.20000 -0.40 |
130.59 | 127.40 | 129.60 | 228,789 |
| 29 Oct 21 |
129.60001 -0.40 |
131.54 | 128.65 | 129.20 | 118,083 |
| 28 Oct 21 |
130.00000 -2.00 |
131.75 | 129.20 | 131.00 | 138,835 |
| 27 Oct 21 |
132.00000 -0.60 |
133.00 | 130.11 | 132.60 | 331,608 |
| 26 Oct 21 |
132.60001 +0.00 |
133.00 | 130.32 | 132.00 | 377,409 |
| 25 Oct 21 |
132.60001 +1.60 |
138.20 | 131.00 | 132.00 | 436,517 |
| 22 Oct 21 |
131.00000 +0.60 |
133.00 | 129.28 | 130.20 | 207,945 |
| 21 Oct 21 |
130.39999 -0.40 |
131.49 | 127.67 | 130.00 | 271,244 |
| 20 Oct 21 |
130.80000 -4.40 |
135.60 | 130.13 | 135.60 | 262,477 |
| 19 Oct 21 |
135.20000 -0.80 |
137.80 | 135.20 | 136.40 | 116,118 |
| 18 Oct 21 |
136.00000 -3.40 |
139.40 | 135.20 | 138.00 | 364,298 |
| 15 Oct 21 |
139.39999 +2.80 |
142.80 | 137.40 | 138.60 | 240,383 |
| 14 Oct 21 |
136.60001 +1.00 |
140.40 | 135.60 | 135.60 | 290,319 |
| 13 Oct 21 |
135.60001 -1.80 |
140.80 | 135.00 | 135.00 | 108,406 |
| 12 Oct 21 |
137.39999 +1.40 |
141.20 | 133.60 | 141.20 | 224,181 |
| 11 Oct 21 |
136.00000 +0.00 |
142.00 | 132.60 | 138.00 | 656,561 |
| 08 Oct 21 |
136.00000 +4.80 |
136.20 | 130.85 | 132.80 | 313,654 |
| 07 Oct 21 |
131.20000 -2.00 |
136.00 | 129.70 | 136.00 | 192,905 |
| 06 Oct 21 |
133.20000 -3.60 |
136.80 | 130.60 | 136.60 | 391,728 |
| 05 Oct 21 |
136.80000 +3.60 |
137.00 | 133.00 | 135.60 | 350,393 |
| 04 Oct 21 |
133.20000 +0.20 |
135.20 | 131.16 | 132.00 | 429,208 |
| 01 Oct 21 |
133.00000 +0.20 |
134.40 | 130.00 | 131.40 | 184,809 |
| 30 Sep 21 |
132.80000 +4.80 |
133.40 | 128.00 | 129.40 | 291,073 |
| 29 Sep 21 |
128.00000 -3.40 |
135.40 | 128.00 | 134.40 | 319,112 |
| 28 Sep 21 |
131.39999 +1.20 |
134.00 | 128.46 | 130.80 | 345,912 |
| 27 Sep 21 |
130.20000 +6.20 |
131.00 | 123.80 | 126.80 | 245,195 |
| 24 Sep 21 |
124.00000 +0.00 |
125.80 | 123.20 | 125.00 | 395,584 |
| 23 Sep 21 |
124.00000 +0.40 |
126.40 | 122.16 | 124.00 | 298,374 |
| 22 Sep 21 |
123.60000 +2.60 |
126.60 | 121.80 | 123.40 | 605,334 |
| 21 Sep 21 |
121.00000 -4.00 |
132.20 | 120.63 | 124.80 | 685,355 |
| 20 Sep 21 |
125.00000 -4.40 |
128.00 | 119.41 | 128.00 | 689,747 |
| 17 Sep 21 |
129.39999 +3.40 |
129.40 | 124.20 | 128.00 | 387,879 |
| 16 Sep 21 |
126.00000 -3.40 |
130.00 | 126.00 | 129.40 | 227,970 |
| 15 Sep 21 |
129.39999 +0.60 |
129.40 | 125.60 | 129.00 | 329,102 |
| 14 Sep 21 |
128.80000 -1.20 |
132.73 | 127.60 | 130.00 | 240,753 |
| 13 Sep 21 |
130.00000 +1.60 |
132.00 | 128.60 | 129.80 | 288,582 |
| 10 Sep 21 |
128.39999 -1.00 |
134.40 | 128.40 | 130.20 | 251,526 |
| 09 Sep 21 |
129.39999 -0.60 |
131.44 | 127.56 | 130.00 | 329,905 |
| 08 Sep 21 |
130.00000 -4.40 |
135.20 | 129.74 | 134.80 | 238,225 |
| 07 Sep 21 |
134.39999 +0.40 |
136.00 | 131.80 | 134.60 | 162,959 |
| 06 Sep 21 |
134.00000 -1.00 |
135.40 | 132.18 | 135.00 | 217,089 |
| 03 Sep 21 |
135.00000 +1.00 |
135.12 | 132.60 | 133.00 | 132,762 |
| 02 Sep 21 |
134.00000 -2.40 |
136.40 | 133.80 | 136.40 | 259,672 |
| 01 Sep 21 |
136.39999 +1.40 |
136.80 | 131.20 | 132.80 | 579,813 |
| 31 Aug 21 |
135.00000 +5.00 |
135.00 | 130.00 | 130.00 | 489,419 |
| 27 Aug 21 |
130.00000 +2.40 |
131.20 | 125.40 | 127.40 | 608,747 |
| 26 Aug 21 |
127.60000 +1.60 |
131.27 | 123.00 | 127.00 | 481,564 |
| 25 Aug 21 |
126.00000 -3.80 |
131.00 | 122.00 | 128.60 | 1,073,249 |
| 24 Aug 21 |
129.80000 -0.80 |
131.00 | 128.60 | 129.40 | 121,373 |
| 23 Aug 21 |
130.60001 +4.60 |
130.60 | 125.00 | 130.60 | 282,390 |
| 20 Aug 21 |
126.00000 -2.80 |
132.00 | 125.20 | 128.80 | 480,175 |
| 19 Aug 21 |
128.80000 -1.40 |
131.00 | 125.80 | 127.20 | 294,417 |
| 18 Aug 21 |
130.20000 -0.80 |
131.40 | 128.90 | 129.40 | 264,976 |
| 17 Aug 21 |
131.00000 -1.60 |
132.20 | 128.20 | 130.80 | 384,328 |
| 16 Aug 21 |
132.60001 +0.80 |
135.32 | 128.20 | 135.20 | 428,047 |
| 13 Aug 21 |
131.80000 -2.20 |
135.00 | 130.80 | 134.80 | 154,261 |
| 12 Aug 21 |
134.00000 +6.00 |
136.00 | 123.60 | 127.00 | 311,921 |
| 11 Aug 21 |
128.00000 -2.60 |
131.80 | 128.00 | 131.80 | 283,502 |
| 10 Aug 21 |
130.60001 -0.80 |
131.60 | 127.60 | 129.00 | 418,523 |
| 09 Aug 21 |
131.39999 -2.80 |
135.20 | 128.81 | 132.40 | 436,400 |
| 06 Aug 21 |
134.20000 +1.40 |
136.60 | 131.40 | 136.60 | 144,588 |
| 05 Aug 21 |
132.80000 -3.40 |
135.80 | 130.80 | 133.20 | 149,309 |
| 04 Aug 21 |
136.20000 +2.60 |
138.00 | 134.40 | 134.40 | 289,786 |
| 03 Aug 21 |
133.60001 -0.60 |
135.80 | 131.40 | 134.00 | 302,620 |
| 02 Aug 21 |
134.20000 -1.40 |
137.40 | 134.00 | 135.40 | 184,719 |
| 30 Jul 21 |
135.60001 -2.40 |
137.80 | 133.00 | 136.00 | 162,088 |
| 29 Jul 21 |
138.00000 +1.80 |
140.00 | 135.20 | 140.00 | 173,909 |
| 28 Jul 21 |
136.20000 +0.20 |
138.00 | 131.15 | 135.00 | 341,286 |
| 27 Jul 21 |
136.00000 -1.00 |
139.80 | 134.73 | 139.80 | 287,564 |
| 26 Jul 21 |
137.00000 +1.60 |
140.00 | 131.60 | 139.80 | 127,540 |
| 23 Jul 21 |
135.39999 +0.00 |
139.40 | 133.63 | 136.00 | 127,370 |
| 22 Jul 21 |
135.39999 -1.80 |
139.80 | 135.40 | 137.40 | 158,575 |
| 21 Jul 21 |
137.20000 +2.00 |
138.00 | 134.58 | 137.00 | 95,521 |
| 20 Jul 21 |
135.20000 +2.00 |
137.80 | 133.00 | 133.20 | 314,280 |
| 19 Jul 21 |
133.20000 -3.40 |
140.20 | 130.00 | 137.00 | 551,333 |
| 16 Jul 21 |
136.60001 -3.40 |
140.20 | 135.60 | 140.00 | 200,262 |
| 15 Jul 21 |
140.00000 +1.20 |
142.80 | 135.20 | 141.00 | 237,129 |
| 14 Jul 21 |
138.80000 -1.80 |
141.60 | 136.47 | 139.20 | 180,852 |
| 13 Jul 21 |
140.60001 -0.20 |
143.00 | 137.00 | 142.80 | 169,052 |
| 12 Jul 21 |
140.80000 +1.80 |
143.00 | 138.20 | 139.00 | 309,816 |
| 09 Jul 21 |
139.00000 -1.60 |
143.00 | 137.40 | 143.00 | 373,768 |
| 08 Jul 21 |
140.60001 -2.80 |
144.60 | 135.80 | 136.20 | 330,169 |
| 07 Jul 21 |
143.39999 +0.80 |
144.81 | 141.80 | 142.20 | 297,460 |
| 06 Jul 21 |
142.60001 +1.80 |
144.80 | 138.80 | 140.40 | 557,604 |
| 05 Jul 21 |
140.80000 +0.80 |
144.40 | 138.20 | 141.00 | 540,909 |
| 02 Jul 21 |
140.00000 +0.80 |
140.40 | 136.66 | 139.00 | 538,095 |
| 01 Jul 21 |
139.20000 +0.20 |
142.00 | 138.40 | 141.00 | 824,966 |
| 30 Jun 21 |
139.00000 -4.00 |
143.00 | 138.60 | 141.00 | 491,554 |
| 29 Jun 21 |
143.00000 +2.00 |
145.00 | 140.39 | 145.00 | 361,845 |
| 28 Jun 21 |
141.00000 -0.80 |
145.00 | 140.20 | 141.40 | 152,393 |
| 25 Jun 21 |
141.80000 +2.80 |
143.40 | 138.76 | 143.00 | 319,391 |
| 24 Jun 21 |
139.00000 -1.40 |
143.80 | 139.00 | 140.40 | 158,409 |
| 23 Jun 21 |
140.39999 +0.00 |
142.60 | 139.20 | 140.00 | 576,217 |
| 22 Jun 21 |
140.39999 +0.40 |
142.80 | 138.80 | 139.00 | 329,847 |
| 21 Jun 21 |
140.00000 -4.60 |
145.40 | 139.20 | 144.00 | 317,421 |
| 18 Jun 21 |
144.60001 +1.20 |
146.80 | 141.60 | 143.00 | 292,768 |
| 17 Jun 21 |
143.39999 -4.00 |
148.40 | 141.40 | 147.00 | 209,915 |
| 16 Jun 21 |
147.39999 -2.80 |
151.40 | 145.48 | 151.40 | 339,172 |
| 15 Jun 21 |
150.20000 -4.20 |
155.00 | 149.20 | 155.00 | 247,181 |
| 14 Jun 21 |
154.39999 +3.80 |
154.60 | 150.09 | 154.60 | 316,704 |
| 11 Jun 21 |
150.60001 +2.60 |
151.00 | 147.54 | 147.80 | 248,955 |
| 10 Jun 21 |
148.00000 -0.20 |
149.40 | 146.60 | 149.00 | 254,704 |
| 09 Jun 21 |
148.20000 +0.80 |
150.00 | 144.40 | 148.00 | 242,112 |
| 08 Jun 21 |
147.39999 -1.60 |
149.54 | 146.80 | 149.00 | 167,838 |
| 07 Jun 21 |
149.00000 -0.60 |
151.00 | 146.80 | 149.60 | 441,506 |
| 04 Jun 21 |
149.60001 +3.40 |
150.80 | 144.80 | 145.20 | 423,612 |
| 03 Jun 21 |
146.20000 -1.80 |
150.40 | 145.60 | 150.00 | 240,536 |
| 02 Jun 21 |
148.00000 +0.20 |
150.00 | 145.00 | 145.00 | 315,974 |
| 01 Jun 21 |
147.80000 +2.80 |
153.80 | 145.40 | 150.00 | 344,133 |
| 28 May 21 |
145.00000 +1.40 |
146.80 | 141.80 | 145.00 | 577,324 |
| 27 May 21 |
143.60001 +5.40 |
143.80 | 135.76 | 137.80 | 494,519 |
| 26 May 21 |
138.20000 -1.00 |
143.60 | 136.80 | 138.60 | 255,124 |
| 25 May 21 |
139.20000 -0.80 |
143.60 | 137.04 | 143.40 | 325,203 |
| 24 May 21 |
140.00000 -1.80 |
148.00 | 139.04 | 148.00 | 328,232 |
| 21 May 21 |
141.80000 -1.80 |
149.40 | 140.80 | 145.60 | 303,241 |
| 20 May 21 |
143.60001 +0.60 |
147.04 | 142.20 | 144.20 | 266,247 |
| 19 May 21 |
143.00000 -3.60 |
154.20 | 143.00 | 146.80 | 618,407 |
| 18 May 21 |
146.60001 -3.40 |
154.40 | 146.20 | 150.60 | 238,570 |
| 17 May 21 |
150.00000 -1.20 |
154.80 | 145.80 | 150.00 | 407,842 |
| 14 May 21 |
151.20000 -3.80 |
159.06 | 148.80 | 152.20 | 613,749 |
| 13 May 21 |
155.00000 -5.00 |
161.40 | 152.20 | 158.60 | 627,270 |
| 12 May 21 |
160.00000 +8.40 |
160.80 | 150.00 | 150.00 | 394,325 |
| 11 May 21 |
151.60001 -8.40 |
159.80 | 150.60 | 159.00 | 1,005,467 |
| 10 May 21 |
160.00000 +6.00 |
162.00 | 150.40 | 154.80 | 823,257 |
| 07 May 21 |
154.00000 +3.80 |
155.00 | 147.50 | 149.60 | 646,895 |
| 06 May 21 |
150.20000 +2.80 |
153.00 | 136.40 | 146.60 | 1,110,643 |
| 05 May 21 |
147.39999 +2.60 |
148.76 | 145.00 | 145.00 | 640,762 |
| 04 May 21 |
144.80000 +5.80 |
146.20 | 138.72 | 140.00 | 1,312,676 |
| 30 Apr 21 |
139.00000 +0.00 |
139.60 | 134.20 | 134.20 | 395,079 |
| 29 Apr 21 |
139.00000 +0.60 |
141.73 | 137.60 | 138.20 | 584,989 |
| 28 Apr 21 |
138.39999 +6.60 |
139.60 | 132.00 | 132.00 | 1,156,387 |
| 27 Apr 21 |
131.80000 +0.60 |
132.60 | 128.22 | 130.00 | 697,232 |
| 26 Apr 21 |
131.20000 -1.60 |
133.00 | 131.00 | 132.80 | 437,966 |
| 23 Apr 21 |
132.80000 -1.80 |
135.80 | 130.60 | 135.80 | 311,420 |
| 22 Apr 21 |
134.60001 +3.60 |
135.00 | 130.00 | 130.00 | 942,961 |
| 21 Apr 21 |
131.00000 -0.20 |
136.60 | 130.00 | 131.00 | 623,779 |
| 20 Apr 21 |
131.20000 -4.80 |
137.20 | 131.00 | 137.20 | 318,624 |
| 19 Apr 21 |
136.00000 +1.20 |
137.20 | 130.92 | 137.20 | 444,897 |
| 16 Apr 21 |
134.80000 +0.80 |
136.40 | 131.40 | 133.00 | 473,548 |
| 15 Apr 21 |
134.00000 -2.20 |
138.40 | 134.00 | 136.20 | 751,583 |
| 14 Apr 21 |
136.20000 +0.60 |
137.44 | 131.95 | 135.60 | 1,067,049 |
| 13 Apr 21 |
135.60001 +0.60 |
136.55 | 134.60 | 135.00 | 714,391 |
| 12 Apr 21 |
135.00000 +0.00 |
137.00 | 133.00 | 135.00 | 521,033 |
| 09 Apr 21 |
135.00000 -1.40 |
137.20 | 132.20 | 136.80 | 454,792 |
| 08 Apr 21 |
136.39999 +2.00 |
137.20 | 131.59 | 132.00 | 442,505 |
| 07 Apr 21 |
134.39999 +1.00 |
136.80 | 133.00 | 135.00 | 548,296 |
| 06 Apr 21 |
133.39999 +3.00 |
137.00 | 131.01 | 135.00 | 1,041,515 |
| 01 Apr 21 |
130.39999 -0.40 |
132.80 | 130.20 | 131.00 | 337,779 |
| 31 Mar 21 |
130.80000 -1.40 |
133.00 | 129.97 | 133.00 | 580,600 |
| 30 Mar 21 |
132.20000 +0.60 |
137.20 | 129.40 | 137.20 | 255,531 |
| 29 Mar 21 |
131.60001 +0.40 |
137.20 | 130.60 | 137.20 | 233,052 |
| 26 Mar 21 |
131.20000 +1.20 |
136.60 | 128.80 | 131.20 | 884,110 |
| 25 Mar 21 |
130.00000 -3.00 |
133.40 | 128.60 | 133.00 | 635,297 |
| 24 Mar 21 |
133.00000 -4.60 |
137.40 | 131.60 | 137.40 | 844,437 |
| 23 Mar 21 |
137.60001 +2.60 |
139.80 | 133.40 | 139.80 | 658,507 |
| 22 Mar 21 |
135.00000 -3.00 |
140.00 | 134.00 | 139.00 | 1,285,829 |
| 19 Mar 21 |
138.00000 +1.40 |
139.80 | 133.60 | 137.20 | 733,685 |
| 18 Mar 21 |
136.60001 -1.00 |
140.00 | 136.60 | 138.00 | 442,107 |
| 17 Mar 21 |
137.60001 -0.40 |
139.80 | 137.60 | 139.80 | 306,794 |
| 16 Mar 21 |
138.00000 -0.60 |
139.80 | 137.60 | 138.20 | 605,565 |
| 15 Mar 21 |
138.60001 -0.40 |
140.00 | 137.40 | 140.00 | 1,170,423 |
| 12 Mar 21 |
139.00000 +3.60 |
140.00 | 136.00 | 138.00 | 814,107 |
| 11 Mar 21 |
135.39999 +5.40 |
136.60 | 130.40 | 130.40 | 685,395 |
| 10 Mar 21 |
130.00000 +0.60 |
131.60 | 129.00 | 130.00 | 717,569 |
| 09 Mar 21 |
129.39999 +0.80 |
130.00 | 127.60 | 130.00 | 3,936,426 |
| 08 Mar 21 |
128.60001 -1.40 |
132.60 | 127.80 | 130.00 | 2,679,652 |
| 05 Mar 21 |
130.00000 -4.80 |
138.40 | 130.00 | 135.20 | 1,170,210 |
| 04 Mar 21 |
134.80000 -2.20 |
138.30 | 133.40 | 138.00 | 851,823 |
| 03 Mar 21 |
137.00000 +2.80 |
139.60 | 134.20 | 137.60 | 1,477,682 |
| 02 Mar 21 |
134.20000 -5.00 |
142.40 | 134.20 | 139.60 | 728,386 |
| 01 Mar 21 |
139.20000 +1.60 |
142.20 | 136.20 | 137.60 | 811,686 |
| 26 Feb 21 |
137.60001 -2.20 |
141.80 | 136.00 | 139.80 | 1,019,956 |
| 25 Feb 21 |
139.80000 -0.20 |
140.00 | 130.60 | 135.00 | 14,206,430 |
| 24 Feb 21 |
140.00000 +3.60 |
140.40 | 128.00 | 140.40 | 1,810,281 |
| 23 Feb 21 |
136.39999 -2.00 |
142.39 | 136.40 | 137.80 | 536,267 |
| 22 Feb 21 |
138.39999 -1.00 |
140.00 | 135.40 | 139.40 | 398,271 |
| 19 Feb 21 |
139.39999 +5.20 |
139.80 | 133.20 | 135.80 | 245,887 |
| 18 Feb 21 |
134.20000 -0.40 |
139.60 | 132.60 | 135.60 | 340,895 |
| 17 Feb 21 |
134.60001 -1.20 |
137.76 | 132.80 | 135.40 | 305,519 |
| 16 Feb 21 |
135.80000 -1.20 |
137.20 | 133.45 | 136.80 | 214,619 |
| 15 Feb 21 |
137.00000 +4.60 |
137.60 | 133.00 | 134.00 | 359,709 |
| 12 Feb 21 |
132.39999 -1.60 |
136.00 | 129.12 | 134.40 | 249,906 |
| 11 Feb 21 |
134.00000 +0.20 |
136.80 | 134.00 | 136.00 | 318,454 |
| 10 Feb 21 |
133.80000 +0.80 |
136.00 | 133.00 | 135.00 | 224,460 |
| 09 Feb 21 |
133.00000 +0.00 |
135.00 | 130.00 | 133.00 | 268,406 |
| 08 Feb 21 |
133.00000 +4.20 |
134.60 | 129.20 | 131.20 | 446,671 |
| 05 Feb 21 |
128.80000 +1.80 |
129.80 | 123.00 | 125.00 | 203,310 |
| 04 Feb 21 |
127.00000 +0.00 |
129.60 | 124.80 | 127.20 | 287,947 |
| 03 Feb 21 |
127.00000 +0.00 |
129.80 | 122.40 | 122.40 | 171,752 |
| 02 Feb 21 |
127.00000 +1.60 |
130.00 | 122.60 | 130.00 | 224,590 |
| 01 Feb 21 |
125.40000 -0.60 |
130.00 | 125.00 | 129.60 | 176,980 |
| 29 Jan 21 |
126.00000 +2.80 |
128.00 | 122.40 | 122.60 | 153,753 |
| 28 Jan 21 |
123.20000 +0.60 |
129.80 | 120.76 | 129.80 | 248,572 |
| 27 Jan 21 |
122.60000 -6.80 |
132.27 | 122.60 | 132.00 | 338,210 |
| 26 Jan 21 |
129.39999 +4.60 |
130.40 | 124.20 | 127.80 | 295,049 |
| 25 Jan 21 |
124.80000 -2.60 |
129.80 | 124.53 | 125.00 | 282,478 |
| 22 Jan 21 |
127.40000 -7.00 |
138.60 | 126.60 | 132.40 | 563,545 |
| 21 Jan 21 |
134.39999 +0.00 |
138.00 | 133.37 | 135.00 | 167,415 |
| 20 Jan 21 |
134.39999 -1.60 |
139.80 | 133.00 | 139.80 | 276,212 |
| 19 Jan 21 |
136.00000 -0.60 |
138.80 | 134.00 | 134.00 | 170,045 |
| 18 Jan 21 |
136.60001 -0.80 |
139.80 | 135.09 | 139.80 | 244,045 |
| 15 Jan 21 |
137.39999 +1.40 |
139.40 | 133.00 | 137.40 | 497,378 |
| 14 Jan 21 |
136.00000 +2.00 |
138.07 | 133.80 | 135.20 | 614,672 |
| 13 Jan 21 |
134.00000 +4.60 |
135.36 | 128.40 | 130.00 | 648,612 |
| 12 Jan 21 |
129.39999 -0.40 |
131.90 | 126.40 | 131.80 | 265,241 |
| 11 Jan 21 |
129.80000 -7.00 |
138.80 | 128.60 | 136.00 | 560,307 |
| 08 Jan 21 |
136.80000 -0.20 |
138.00 | 135.00 | 135.00 | 458,928 |
| 07 Jan 21 |
137.00000 +3.20 |
137.40 | 131.20 | 133.80 | 609,826 |
| 06 Jan 21 |
133.80000 +4.20 |
133.80 | 128.40 | 130.00 | 494,234 |
| 05 Jan 21 |
129.60001 +0.20 |
131.20 | 128.40 | 131.00 | 319,771 |
| 04 Jan 21 |
129.39999 +1.60 |
132.80 | 127.00 | 127.00 | 588,182 |
| 31 Dec 20 |
127.80000 -0.60 |
129.20 | 126.00 | 129.00 | 216,423 |
| 30 Dec 20 |
128.39999 +3.40 |
129.80 | 124.20 | 125.00 | 540,552 |
| 29 Dec 20 |
125.00000 +4.60 |
128.20 | 120.80 | 120.80 | 958,155 |
| 24 Dec 20 |
120.40000 +2.40 |
122.60 | 117.80 | 118.00 | 195,369 |
| 23 Dec 20 |
118.00000 +2.80 |
119.00 | 115.00 | 116.00 | 270,756 |
| 22 Dec 20 |
115.20000 -2.80 |
120.75 | 114.80 | 120.00 | 339,051 |
| 21 Dec 20 |
118.00000 +2.40 |
120.00 | 113.40 | 115.20 | 531,936 |
| 18 Dec 20 |
115.60000 +3.00 |
117.80 | 113.20 | 117.80 | 346,664 |
| 17 Dec 20 |
112.60000 -2.20 |
117.00 | 112.00 | 113.80 | 257,022 |
| 16 Dec 20 |
114.80000 -0.20 |
117.40 | 110.40 | 110.40 | 594,953 |
| 15 Dec 20 |
115.00000 +2.40 |
116.00 | 110.60 | 114.00 | 178,466 |
| 14 Dec 20 |
112.60000 +0.40 |
117.80 | 110.80 | 112.40 | 348,441 |
| 11 Dec 20 |
112.20000 -2.20 |
118.00 | 112.20 | 118.00 | 282,498 |
| 10 Dec 20 |
114.40000 -5.20 |
119.80 | 112.60 | 119.80 | 427,392 |
| 09 Dec 20 |
119.60000 +4.00 |
120.00 | 115.20 | 117.60 | 538,443 |
| 08 Dec 20 |
115.60000 +3.40 |
116.20 | 111.40 | 113.80 | 423,177 |
| 07 Dec 20 |
112.20000 +0.20 |
116.00 | 110.46 | 113.80 | 527,407 |
| 04 Dec 20 |
112.00000 +0.00 |
116.80 | 111.00 | 115.00 | 666,533 |
| 03 Dec 20 |
112.00000 +5.00 |
114.60 | 107.00 | 107.60 | 833,370 |
| 02 Dec 20 |
107.00000 +2.00 |
107.80 | 104.00 | 105.20 | 657,342 |
| 01 Dec 20 |
105.00000 +4.60 |
106.90 | 100.80 | 104.80 | 665,918 |
| 30 Nov 20 |
100.40000 +0.60 |
107.00 | 99.70 | 99.70 | 9,350,361 |
| 27 Nov 20 |
99.80000 -1.00 |
103.20 | 99.00 | 99.80 | 1,101,691 |
| 26 Nov 20 |
100.80000 -3.20 |
105.20 | 97.10 | 103.00 | 1,781,670 |
| 25 Nov 20 |
104.00000 -3.60 |
110.80 | 102.20 | 109.00 | 1,320,956 |
| 24 Nov 20 |
107.60000 -3.40 |
112.40 | 106.60 | 108.00 | 683,754 |
| 23 Nov 20 |
111.00000 +3.40 |
112.40 | 105.20 | 105.20 | 974,552 |
| 20 Nov 20 |
107.60000 +1.60 |
108.80 | 104.20 | 104.20 | 333,938 |
| 19 Nov 20 |
106.00000 -1.00 |
108.60 | 103.20 | 107.80 | 494,858 |
| 18 Nov 20 |
107.00000 +4.20 |
108.80 | 103.00 | 107.00 | 733,815 |
| 17 Nov 20 |
102.80000 -6.00 |
110.80 | 102.60 | 110.80 | 544,316 |
| 16 Nov 20 |
108.80000 +2.20 |
110.72 | 104.20 | 106.00 | 729,131 |
| 13 Nov 20 |
106.60000 -1.40 |
109.80 | 102.20 | 109.80 | 430,512 |
| 12 Nov 20 |
108.00000 -4.00 |
114.20 | 106.00 | 114.20 | 416,954 |
| 11 Nov 20 |
112.00000 -1.20 |
114.80 | 110.00 | 114.80 | 678,913 |
| 10 Nov 20 |
113.20000 +5.20 |
114.60 | 107.00 | 109.20 | 791,775 |
| 09 Nov 20 |
108.00000 +6.20 |
108.60 | 102.20 | 104.00 | 640,464 |
| 06 Nov 20 |
101.80000 -3.40 |
109.80 | 100.80 | 109.00 | 1,039,088 |
| 05 Nov 20 |
105.20000 -3.40 |
108.00 | 102.10 | 108.00 | 941,645 |
| 04 Nov 20 |
108.60000 -4.60 |
113.80 | 107.40 | 113.00 | 393,853 |
| 03 Nov 20 |
113.20000 +2.40 |
116.00 | 109.80 | 111.80 | 726,420 |
| 02 Nov 20 |
110.80000 +5.20 |
111.00 | 104.00 | 105.00 | 488,121 |
| 30 Oct 20 |
105.60000 -0.60 |
107.80 | 103.80 | 106.20 | 433,392 |
| 29 Oct 20 |
106.20000 +4.20 |
106.80 | 100.60 | 101.80 | 643,295 |
| 28 Oct 20 |
102.00000 -7.60 |
111.62 | 101.80 | 109.40 | 653,647 |
| 27 Oct 20 |
109.60000 -4.40 |
112.60 | 106.28 | 112.40 | 515,672 |
| 26 Oct 20 |
114.00000 +4.40 |
114.80 | 107.00 | 110.00 | 739,146 |
| 23 Oct 20 |
109.60000 +5.60 |
109.60 | 100.61 | 104.20 | 735,428 |
| 22 Oct 20 |
104.00000 +3.60 |
104.40 | 99.29 | 102.20 | 1,335,172 |
| 21 Oct 20 |
100.40000 -0.60 |
105.00 | 99.50 | 105.00 | 625,599 |
| 20 Oct 20 |
101.00000 -1.80 |
103.22 | 100.00 | 102.60 | 518,454 |
| 19 Oct 20 |
102.80000 -0.80 |
104.80 | 101.20 | 104.80 | 477,307 |
| 16 Oct 20 |
103.60000 +0.60 |
105.00 | 101.60 | 103.20 | 829,180 |
| 15 Oct 20 |
103.00000 +1.80 |
104.80 | 98.50 | 101.00 | 1,441,804 |
| 14 Oct 20 |
101.20000 -0.80 |
104.00 | 99.50 | 103.00 | 664,398 |
| 13 Oct 20 |
102.00000 -2.80 |
106.00 | 101.00 | 106.00 | 993,639 |
| 12 Oct 20 |
104.80000 +0.80 |
106.00 | 103.00 | 105.00 | 1,177,763 |
| 09 Oct 20 |
104.00000 -1.40 |
107.00 | 103.00 | 107.00 | 1,035,946 |
| 08 Oct 20 |
105.40000 +2.40 |
109.80 | 104.00 | 107.20 | 886,668 |
| 07 Oct 20 |
103.00000 -3.40 |
109.40 | 102.60 | 107.00 | 706,553 |
| 06 Oct 20 |
106.40000 -5.60 |
115.00 | 105.00 | 115.00 | 875,630 |
| 05 Oct 20 |
112.00000 +0.00 |
115.00 | 110.60 | 114.80 | 783,319 |
| 02 Oct 20 |
112.00000 -4.00 |
119.80 | 110.40 | 115.20 | 709,458 |
| 01 Oct 20 |
116.00000 -10.80 |
130.35 | 116.00 | 127.20 | 587,016 |
| 30 Sep 20 |
126.80000 +9.20 |
128.80 | 117.60 | 120.00 | 642,217 |
| 29 Sep 20 |
117.60000 -10.00 |
129.40 | 117.00 | 129.00 | 471,383 |
| 28 Sep 20 |
127.60000 +10.60 |
129.73 | 117.40 | 120.80 | 767,034 |
| 25 Sep 20 |
117.00000 +13.60 |
121.00 | 102.98 | 103.00 | 942,679 |
| 24 Sep 20 |
103.40000 -1.80 |
105.00 | 101.40 | 103.00 | 300,932 |
| 23 Sep 20 |
105.20000 -3.20 |
108.00 | 104.17 | 104.80 | 104,725 |
| 22 Sep 20 |
108.40000 +3.80 |
108.40 | 103.60 | 103.60 | 128,927 |
| 21 Sep 20 |
104.60000 -1.40 |
108.80 | 103.60 | 105.80 | 320,533 |
| 18 Sep 20 |
106.00000 +4.00 |
108.00 | 102.40 | 105.00 | 597,608 |
| 17 Sep 20 |
102.00000 -3.00 |
108.40 | 102.00 | 105.80 | 294,345 |
| 16 Sep 20 |
105.00000 -2.00 |
108.00 | 105.00 | 107.00 | 417,970 |
| 15 Sep 20 |
107.00000 +2.40 |
109.60 | 105.20 | 109.40 | 453,212 |
| 14 Sep 20 |
104.60000 +1.40 |
109.60 | 101.60 | 101.60 | 711,345 |
| 11 Sep 20 |
103.20000 +1.20 |
106.80 | 100.40 | 101.00 | 571,510 |
| 10 Sep 20 |
102.00000 +0.00 |
102.80 | 100.40 | 102.00 | 165,550 |
| 09 Sep 20 |
102.00000 +1.40 |
104.60 | 100.00 | 100.00 | 706,027 |
| 08 Sep 20 |
100.60000 -1.40 |
104.20 | 99.00 | 102.00 | 368,629 |
| 07 Sep 20 |
102.00000 +3.00 |
104.60 | 100.40 | 103.00 | 578,294 |
| 04 Sep 20 |
99.00000 -1.20 |
108.60 | 98.00 | 103.60 | 593,505 |
| 03 Sep 20 |
100.20000 -2.80 |
103.53 | 100.20 | 101.20 | 574,131 |
| 02 Sep 20 |
103.00000 +1.00 |
105.00 | 101.20 | 101.20 | 384,451 |
| 01 Sep 20 |
102.00000 -4.00 |
109.60 | 100.60 | 109.00 | 528,908 |
| 28 Aug 20 |
106.00000 +0.20 |
109.80 | 102.60 | 107.00 | 731,427 |
| 27 Aug 20 |
105.80000 +0.20 |
111.00 | 102.60 | 109.00 | 1,242,021 |
| 26 Aug 20 |
105.60000 +1.40 |
107.80 | 103.00 | 105.00 | 1,154,477 |
| 25 Aug 20 |
104.20000 -2.80 |
107.80 | 104.00 | 106.20 | 521,076 |
| 24 Aug 20 |
107.00000 -1.00 |
111.80 | 104.27 | 110.20 | 943,395 |
| 21 Aug 20 |
108.00000 -4.60 |
113.60 | 108.00 | 113.00 | 1,061,045 |
| 20 Aug 20 |
112.60000 -1.40 |
114.00 | 108.00 | 110.80 | 718,529 |
| 19 Aug 20 |
114.00000 +0.00 |
117.60 | 111.60 | 115.00 | 394,961 |
| 18 Aug 20 |
114.00000 +0.40 |
114.80 | 112.47 | 114.60 | 992,939 |
| 17 Aug 20 |
113.60000 +1.40 |
114.73 | 110.20 | 114.60 | 754,515 |
| 14 Aug 20 |
112.20000 -1.80 |
118.60 | 110.00 | 115.00 | 241,727 |
| 13 Aug 20 |
114.00000 -1.00 |
118.00 | 111.20 | 115.00 | 125,714 |
| 12 Aug 20 |
115.00000 +1.00 |
117.80 | 111.11 | 115.00 | 334,086 |
| 11 Aug 20 |
114.00000 -1.00 |
119.80 | 113.40 | 114.40 | 349,832 |
| 10 Aug 20 |
115.00000 +0.80 |
119.20 | 110.40 | 111.60 | 417,930 |
| 07 Aug 20 |
114.20000 +0.20 |
118.80 | 111.00 | 114.20 | 356,569 |
| 06 Aug 20 |
114.00000 -1.00 |
116.80 | 110.20 | 116.00 | 256,472 |
| 05 Aug 20 |
115.00000 +0.00 |
119.40 | 108.80 | 117.00 | 435,613 |
| 04 Aug 20 |
115.00000 -3.40 |
120.00 | 115.00 | 117.00 | 278,770 |
| 03 Aug 20 |
118.40000 -0.20 |
120.00 | 116.80 | 118.00 | 169,768 |
| 31 Jul 20 |
118.60000 +1.20 |
120.00 | 116.80 | 119.80 | 367,875 |
| 30 Jul 20 |
117.40000 -2.60 |
120.00 | 115.40 | 119.00 | 130,382 |
| 29 Jul 20 |
120.00000 -0.20 |
121.47 | 118.00 | 121.00 | 147,604 |
| 28 Jul 20 |
120.20000 +0.60 |
124.00 | 118.40 | 121.80 | 469,377 |
| 27 Jul 20 |
119.60000 +3.20 |
121.63 | 118.00 | 120.00 | 745,421 |
| 24 Jul 20 |
116.40000 -12.80 |
128.00 | 115.02 | 128.00 | 1,816,337 |
| 23 Jul 20 |
129.20000 -1.00 |
138.60 | 128.00 | 138.60 | 351,840 |
| 22 Jul 20 |
130.20000 -3.80 |
137.40 | 130.20 | 135.60 | 62,399 |
| 21 Jul 20 |
134.00000 -2.00 |
137.44 | 130.00 | 130.00 | 189,317 |
| 20 Jul 20 |
136.00000 +1.20 |
139.00 | 130.20 | 135.00 | 290,798 |
| 17 Jul 20 |
134.80000 +3.80 |
136.60 | 126.60 | 127.20 | 291,547 |
| 16 Jul 20 |
131.00000 +3.40 |
131.40 | 128.70 | 130.40 | 332,149 |
| 15 Jul 20 |
127.60000 -0.60 |
130.68 | 127.60 | 130.00 | 339,974 |
| 14 Jul 20 |
128.20000 -0.20 |
132.00 | 127.63 | 132.00 | 431,545 |
| 13 Jul 20 |
128.39999 -3.60 |
133.98 | 128.40 | 132.40 | 417,390 |
| 10 Jul 20 |
132.00000 +3.40 |
132.40 | 130.00 | 130.00 | 153,094 |
| 09 Jul 20 |
128.60001 -1.40 |
134.00 | 128.00 | 134.00 | 235,869 |
| 08 Jul 20 |
130.00000 -1.60 |
134.60 | 130.00 | 134.60 | 117,804 |
| 07 Jul 20 |
131.60001 -0.20 |
134.00 | 130.52 | 134.00 | 228,048 |
| 06 Jul 20 |
131.80000 +0.00 |
135.00 | 130.00 | 135.00 | 395,701 |
| 03 Jul 20 |
131.80000 -3.20 |
137.60 | 130.13 | 137.20 | 371,604 |
| 02 Jul 20 |
135.00000 +0.00 |
136.75 | 131.23 | 134.20 | 445,511 |
| 01 Jul 20 |
135.00000 +0.60 |
136.36 | 132.20 | 132.20 | 216,317 |
| 30 Jun 20 |
134.39999 +1.00 |
137.00 | 130.00 | 130.00 | 243,378 |
| 29 Jun 20 |
133.39999 -1.60 |
143.20 | 130.20 | 143.20 | 607,891 |
| 26 Jun 20 |
135.00000 -7.00 |
144.80 | 135.00 | 142.00 | 135,835 |
| 25 Jun 20 |
142.00000 -0.40 |
149.80 | 134.20 | 149.80 | 361,906 |
| 24 Jun 20 |
142.39999 -4.00 |
153.40 | 140.60 | 153.40 | 119,293 |
| 23 Jun 20 |
146.39999 -6.20 |
153.06 | 145.00 | 147.20 | 121,214 |
| 22 Jun 20 |
152.60001 +6.60 |
152.60 | 141.20 | 150.00 | 268,239 |
| 19 Jun 20 |
146.00000 +4.00 |
149.80 | 141.97 | 147.20 | 220,188 |
| 18 Jun 20 |
142.00000 -5.40 |
145.94 | 140.00 | 143.00 | 99,686 |
| 17 Jun 20 |
147.39999 +3.40 |
147.40 | 142.20 | 144.80 | 166,030 |
| 16 Jun 20 |
144.00000 +7.00 |
144.00 | 139.80 | 142.00 | 439,644 |
| 15 Jun 20 |
137.00000 +0.00 |
141.00 | 135.00 | 137.00 | 224,451 |
| 12 Jun 20 |
137.00000 +2.00 |
141.00 | 133.40 | 137.80 | 444,081 |
| 11 Jun 20 |
135.00000 -6.80 |
147.20 | 135.00 | 140.00 | 484,796 |
| 10 Jun 20 |
141.80000 -9.60 |
159.80 | 140.20 | 150.20 | 207,177 |
| 09 Jun 20 |
151.39999 -2.60 |
160.00 | 150.00 | 160.00 | 55,308 |
| 08 Jun 20 |
154.00000 +4.00 |
159.80 | 150.00 | 153.00 | 133,046 |
| 05 Jun 20 |
150.00000 -4.00 |
155.00 | 147.20 | 155.00 | 301,966 |
| 04 Jun 20 |
154.00000 -5.20 |
162.00 | 153.35 | 162.00 | 144,088 |
| 03 Jun 20 |
159.20000 -4.60 |
163.80 | 157.20 | 162.20 | 516,515 |
| 02 Jun 20 |
163.80000 +5.80 |
164.80 | 158.70 | 159.40 | 146,516 |
| 01 Jun 20 |
158.00000 -3.80 |
162.44 | 152.00 | 161.80 | 946,023 |
| 29 May 20 |
161.80000 +7.80 |
161.80 | 154.20 | 154.20 | 397,535 |
| 28 May 20 |
154.00000 -6.60 |
164.40 | 150.20 | 164.40 | 204,508 |
| 27 May 20 |
160.60001 -3.00 |
164.60 | 155.00 | 155.20 | 426,283 |
| 26 May 20 |
163.60001 +5.00 |
164.80 | 152.25 | 159.00 | 288,761 |
| 22 May 20 |
158.60001 +4.60 |
159.62 | 151.68 | 154.80 | 298,197 |
| 21 May 20 |
154.00000 -1.00 |
157.08 | 146.80 | 155.20 | 242,069 |
| 20 May 20 |
155.00000 -4.80 |
161.00 | 155.00 | 159.20 | 185,651 |
| 19 May 20 |
159.80000 -1.20 |
165.00 | 159.00 | 164.80 | 84,936 |
| 18 May 20 |
161.00000 -2.00 |
164.80 | 159.00 | 164.80 | 1,906,771 |
| 15 May 20 |
163.00000 +1.00 |
165.00 | 159.20 | 159.20 | 125,457 |
| 14 May 20 |
162.00000 -2.20 |
164.00 | 155.40 | 160.40 | 318,438 |
| 13 May 20 |
164.20000 +0.20 |
164.80 | 161.00 | 164.80 | 293,104 |
| 12 May 20 |
164.00000 +2.00 |
165.00 | 161.60 | 163.00 | 508,433 |
| 11 May 20 |
162.00000 +2.00 |
163.00 | 160.01 | 163.00 | 202,510 |
| 07 May 20 |
160.00000 +0.00 |
163.00 | 158.20 | 163.00 | 710,795 |
| 06 May 20 |
160.00000 +0.00 |
162.00 | 156.20 | 162.00 | 668,520 |
| 05 May 20 |
160.00000 +0.00 |
162.00 | 155.00 | 162.00 | 89,174 |
| 04 May 20 |
160.00000 +3.40 |
161.80 | 156.00 | 160.00 | 301,618 |
| 01 May 20 |
156.60001 -1.60 |
160.00 | 154.72 | 160.00 | 846,756 |
| 30 Apr 20 |
158.20000 +0.80 |
162.00 | 155.00 | 162.00 | 222,701 |
| 29 Apr 20 |
157.39999 +2.40 |
160.00 | 152.20 | 160.00 | 280,975 |
| 28 Apr 20 |
155.00000 -5.00 |
160.00 | 154.00 | 160.00 | 407,299 |
| 27 Apr 20 |
160.00000 +8.60 |
166.86 | 151.40 | 155.00 | 418,207 |
| 24 Apr 20 |
151.39999 +10.40 |
154.00 | 140.66 | 145.00 | 249,449 |
| 23 Apr 20 |
141.00000 -0.80 |
145.00 | 135.20 | 145.00 | 110,284 |
| 22 Apr 20 |
141.80000 -2.60 |
145.00 | 137.60 | 142.00 | 95,799 |
| 21 Apr 20 |
144.39999 -0.40 |
145.00 | 135.20 | 145.00 | 174,218 |
| 20 Apr 20 |
144.80000 +9.80 |
144.80 | 135.00 | 138.00 | 676,204 |
| 17 Apr 20 |
135.00000 +5.60 |
136.95 | 128.20 | 134.80 | 334,231 |
| 16 Apr 20 |
129.39999 -6.00 |
139.66 | 129.40 | 137.60 | 126,911 |
| 15 Apr 20 |
135.39999 -7.80 |
144.74 | 133.00 | 139.40 | 276,563 |
| 14 Apr 20 |
143.20000 -1.80 |
145.00 | 135.00 | 143.80 | 538,116 |
| 09 Apr 20 |
145.00000 +8.60 |
145.00 | 128.20 | 138.00 | 265,920 |
| 08 Apr 20 |
136.39999 +1.00 |
140.00 | 130.20 | 140.00 | 549,252 |
| 07 Apr 20 |
135.39999 +21.40 |
135.40 | 120.90 | 123.00 | 832,383 |
| 06 Apr 20 |
114.00000 +0.00 |
116.80 | 110.13 | 112.20 | 186,226 |
| 03 Apr 20 |
114.00000 -1.00 |
119.80 | 110.20 | 119.80 | 122,096 |
| 02 Apr 20 |
115.00000 +0.00 |
123.00 | 115.00 | 116.80 | 307,167 |
| 01 Apr 20 |
115.00000 +2.00 |
117.09 | 111.00 | 114.80 | 272,984 |
| 31 Mar 20 |
113.00000 +6.00 |
115.50 | 105.70 | 109.50 | 157,319 |
| 30 Mar 20 |
107.00000 -5.00 |
114.50 | 105.41 | 114.50 | 189,862 |
| 27 Mar 20 |
112.00000 -6.50 |
122.00 | 108.60 | 116.50 | 157,972 |
| 26 Mar 20 |
118.50000 +2.50 |
124.00 | 107.50 | 110.00 | 169,242 |
| 25 Mar 20 |
116.00000 +15.00 |
117.01 | 100.50 | 105.00 | 261,142 |
| 24 Mar 20 |
101.00000 -3.50 |
110.00 | 98.80 | 110.00 | 294,940 |
| 23 Mar 20 |
104.50000 -13.50 |
117.00 | 102.00 | 116.50 | 375,049 |
| 20 Mar 20 |
118.00000 +11.50 |
127.00 | 106.00 | 112.00 | 364,761 |
| 19 Mar 20 |
106.50000 -2.00 |
109.50 | 105.00 | 109.00 | 395,950 |
| 18 Mar 20 |
108.50000 -5.00 |
112.25 | 107.50 | 110.00 | 133,340 |
| 17 Mar 20 |
113.50000 +1.00 |
117.00 | 112.00 | 112.00 | 310,851 |
| 16 Mar 20 |
112.50000 -7.50 |
119.78 | 104.00 | 115.00 | 430,037 |
| 13 Mar 20 |
120.00000 +8.00 |
125.00 | 112.50 | 117.00 | 444,622 |
| 12 Mar 20 |
112.00000 -8.00 |
117.00 | 106.00 | 115.50 | 407,501 |
| 11 Mar 20 |
120.00000 -5.00 |
127.00 | 120.00 | 127.00 | 320,568 |
| 10 Mar 20 |
125.00000 +2.50 |
129.00 | 122.19 | 124.00 | 182,316 |
| 09 Mar 20 |
122.50000 -5.50 |
128.50 | 122.50 | 125.00 | 295,753 |
| 06 Mar 20 |
128.00000 -3.00 |
132.00 | 126.00 | 131.50 | 451,673 |
| 05 Mar 20 |
131.00000 -5.00 |
138.21 | 130.19 | 137.00 | 180,199 |
| 04 Mar 20 |
136.00000 -3.00 |
140.00 | 133.68 | 139.50 | 184,063 |
| 03 Mar 20 |
139.00000 +4.00 |
143.50 | 137.50 | 138.00 | 612,981 |
| 02 Mar 20 |
135.00000 +5.50 |
139.00 | 129.30 | 132.50 | 459,197 |
| 28 Feb 20 |
129.50000 -8.00 |
137.50 | 127.16 | 137.50 | 637,622 |
| 27 Feb 20 |
137.50000 -1.00 |
140.50 | 137.24 | 140.00 | 602,155 |
| 26 Feb 20 |
138.50000 -9.50 |
150.00 | 137.00 | 148.50 | 696,218 |
| 25 Feb 20 |
148.00000 -1.00 |
151.90 | 148.00 | 150.50 | 188,953 |
| 24 Feb 20 |
149.00000 -4.00 |
154.00 | 144.50 | 153.00 | 784,051 |
| 21 Feb 20 |
153.00000 -2.00 |
156.00 | 152.00 | 153.00 | 368,870 |
| 20 Feb 20 |
155.00000 +0.00 |
158.00 | 154.00 | 155.00 | 395,156 |
| 19 Feb 20 |
155.00000 +2.50 |
157.00 | 152.00 | 153.00 | 987,517 |
| 18 Feb 20 |
152.50000 -2.00 |
156.50 | 152.00 | 154.00 | 136,345 |
| 17 Feb 20 |
154.50000 +1.00 |
157.00 | 152.50 | 154.00 | 218,260 |
| 14 Feb 20 |
153.50000 -3.50 |
157.00 | 153.00 | 156.00 | 306,278 |
| 13 Feb 20 |
157.00000 +2.00 |
157.00 | 154.00 | 154.00 | 398,232 |
| 12 Feb 20 |
155.00000 +5.00 |
156.50 | 150.00 | 151.00 | 918,657 |
| 11 Feb 20 |
150.00000 -0.50 |
154.00 | 150.00 | 150.00 | 404,787 |
| 10 Feb 20 |
150.50000 -7.50 |
158.25 | 150.00 | 157.00 | 1,252,451 |
| 07 Feb 20 |
158.00000 -2.50 |
161.50 | 157.00 | 160.50 | 1,547,674 |
| 06 Feb 20 |
160.50000 -8.50 |
172.00 | 158.00 | 172.00 | 1,005,240 |
| 05 Feb 20 |
169.00000 -1.00 |
172.50 | 168.00 | 169.50 | 674,393 |
| 04 Feb 20 |
170.00000 -2.50 |
175.50 | 169.85 | 175.50 | 311,911 |
| 03 Feb 20 |
172.50000 -1.00 |
175.30 | 170.50 | 171.00 | 92,649 |
| 31 Jan 20 |
173.50000 +1.50 |
177.00 | 173.00 | 173.00 | 88,102 |
| 30 Jan 20 |
172.00000 -3.00 |
176.50 | 172.00 | 172.00 | 256,561 |
| 29 Jan 20 |
175.00000 +3.00 |
175.95 | 173.00 | 173.50 | 298,599 |
| 28 Jan 20 |
172.00000 +0.00 |
175.50 | 171.00 | 175.50 | 178,582 |
| 27 Jan 20 |
172.00000 -4.00 |
176.00 | 171.00 | 175.00 | 93,724 |
| 24 Jan 20 |
176.00000 +3.50 |
180.00 | 173.00 | 173.00 | 279,719 |
| 23 Jan 20 |
172.50000 -9.00 |
181.61 | 170.00 | 181.00 | 260,425 |
| 22 Jan 20 |
181.50000 -1.00 |
184.00 | 180.50 | 184.00 | 149,058 |
| 21 Jan 20 |
182.50000 -0.50 |
185.44 | 181.00 | 185.00 | 56,808 |
| 20 Jan 20 |
183.00000 +1.00 |
187.00 | 179.02 | 181.50 | 264,169 |
| 17 Jan 20 |
182.00000 +4.00 |
182.00 | 177.30 | 179.00 | 414,406 |
| 16 Jan 20 |
178.00000 -4.00 |
182.56 | 178.00 | 181.00 | 243,311 |
| 15 Jan 20 |
182.00000 +0.50 |
183.00 | 181.00 | 181.00 | 162,362 |
| 14 Jan 20 |
181.50000 +0.00 |
183.10 | 180.00 | 183.00 | 185,788 |
| 13 Jan 20 |
181.50000 -1.50 |
185.00 | 181.00 | 185.00 | 229,416 |
| 10 Jan 20 |
183.00000 +1.00 |
184.00 | 181.00 | 181.00 | 117,484 |
| 09 Jan 20 |
182.00000 +0.00 |
185.00 | 181.00 | 185.00 | 220,577 |
| 08 Jan 20 |
182.00000 -2.00 |
184.50 | 180.31 | 183.00 | 210,430 |
| 07 Jan 20 |
184.00000 +2.50 |
185.00 | 181.54 | 184.00 | 151,297 |
| 06 Jan 20 |
181.50000 -1.50 |
186.00 | 179.80 | 181.50 | 634,140 |
| 03 Jan 20 |
183.00000 -7.50 |
190.60 | 179.50 | 189.00 | 631,040 |
| 02 Jan 20 |
190.50000 -1.50 |
194.00 | 189.00 | 190.50 | 155,039 |
| 31 Dec 19 |
192.00000 -2.00 |
193.50 | 189.63 | 192.00 | 125,895 |
| 30 Dec 19 |
194.00000 +2.00 |
194.00 | 188.60 | 189.00 | 74,195 |
| 27 Dec 19 |
192.00000 +2.50 |
193.00 | 188.00 | 190.50 | 183,240 |
| 24 Dec 19 |
189.50000 +0.50 |
193.50 | 188.00 | 188.00 | 175,478 |
| 23 Dec 19 |
189.00000 +0.50 |
194.00 | 186.50 | 190.00 | 113,225 |
| 20 Dec 19 |
188.50000 -1.50 |
192.00 | 186.00 | 188.00 | 156,024 |
| 19 Dec 19 |
190.00000 -2.00 |
194.50 | 188.00 | 192.00 | 165,897 |
| 18 Dec 19 |
192.00000 -6.00 |
197.00 | 190.00 | 195.00 | 313,860 |
| 17 Dec 19 |
198.00000 +1.00 |
198.90 | 196.05 | 198.00 | 141,175 |
| 16 Dec 19 |
197.00000 +5.00 |
203.00 | 190.50 | 190.50 | 287,647 |
| 13 Dec 19 |
192.00000 +5.00 |
197.00 | 187.50 | 190.00 | 201,327 |
| 12 Dec 19 |
187.00000 -5.50 |
191.25 | 183.00 | 190.50 | 217,636 |
| 11 Dec 19 |
192.50000 +9.50 |
197.00 | 181.00 | 181.00 | 287,708 |
| 10 Dec 19 |
183.00000 +1.50 |
185.00 | 180.00 | 181.50 | 168,153 |
| 09 Dec 19 |
181.50000 -3.50 |
186.98 | 180.50 | 182.00 | 404,949 |
| 06 Dec 19 |
185.00000 +0.00 |
185.00 | 182.00 | 185.00 | 273,317 |
| 05 Dec 19 |
185.00000 +4.50 |
185.00 | 178.00 | 178.00 | 194,331 |
| 04 Dec 19 |
180.50000 +4.00 |
180.50 | 177.00 | 177.00 | 80,294 |
| 03 Dec 19 |
176.50000 -4.50 |
182.11 | 173.44 | 180.00 | 156,304 |
| 02 Dec 19 |
181.00000 +3.50 |
182.42 | 178.00 | 178.00 | 97,905 |
| 29 Nov 19 |
177.50000 -3.50 |
184.00 | 176.00 | 180.00 | 163,704 |
| 28 Nov 19 |
181.00000 -5.00 |
186.50 | 181.00 | 186.50 | 143,594 |
| 27 Nov 19 |
186.00000 +1.00 |
186.00 | 183.00 | 185.00 | 261,570 |
| 26 Nov 19 |
185.00000 +7.50 |
185.00 | 177.50 | 177.50 | 259,185 |
| 25 Nov 19 |
177.50000 -6.50 |
183.60 | 177.50 | 181.50 | 215,495 |
| 22 Nov 19 |
184.00000 +0.00 |
184.00 | 179.65 | 184.00 | 96,605 |
| 21 Nov 19 |
184.00000 +0.50 |
185.00 | 182.00 | 185.00 | 53,298 |
| 20 Nov 19 |
183.50000 -0.50 |
184.78 | 182.49 | 184.00 | 104,128 |
| 19 Nov 19 |
184.00000 +1.00 |
187.10 | 182.00 | 183.00 | 107,458 |
| 18 Nov 19 |
183.00000 -3.00 |
195.00 | 183.00 | 191.00 | 249,695 |
| 15 Nov 19 |
186.00000 -1.50 |
191.50 | 183.50 | 183.50 | 121,767 |
| 14 Nov 19 |
187.50000 +2.00 |
188.00 | 184.00 | 184.00 | 82,399 |
| 13 Nov 19 |
185.50000 -2.00 |
190.34 | 185.42 | 187.00 | 74,744 |
| 12 Nov 19 |
187.50000 -2.50 |
191.00 | 186.50 | 191.00 | 69,659 |
| 11 Nov 19 |
190.00000 +2.00 |
190.00 | 185.80 | 187.00 | 52,185 |
| 08 Nov 19 |
188.00000 +0.00 |
190.00 | 187.00 | 188.00 | 170,030 |
| 07 Nov 19 |
188.00000 -3.00 |
194.00 | 182.50 | 190.00 | 146,134 |
| 06 Nov 19 |
191.00000 +0.00 |
194.64 | 190.00 | 190.00 | 165,903 |
| 05 Nov 19 |
191.00000 +0.00 |
193.00 | 187.60 | 192.00 | 112,244 |
| 04 Nov 19 |
191.00000 -3.00 |
196.00 | 188.21 | 190.00 | 190,109 |
| 01 Nov 19 |
194.00000 +3.00 |
195.50 | 193.00 | 195.50 | 79,266 |
| 31 Oct 19 |
191.00000 -7.00 |
198.50 | 191.00 | 196.50 | 110,286 |
| 30 Oct 19 |
198.00000 +2.00 |
202.00 | 196.00 | 196.00 | 102,486 |
| 29 Oct 19 |
196.00000 -8.00 |
204.00 | 196.00 | 203.00 | 121,229 |
| 28 Oct 19 |
204.00000 +1.00 |
206.00 | 203.00 | 203.00 | 77,899 |
| 25 Oct 19 |
203.00000 -2.00 |
206.00 | 202.00 | 205.00 | 86,774 |
| 24 Oct 19 |
205.00000 -1.00 |
206.00 | 202.50 | 206.00 | 233,980 |
| 23 Oct 19 |
206.00000 -2.00 |
207.00 | 204.00 | 207.00 | 56,578 |
| 22 Oct 19 |
208.00000 -2.00 |
210.00 | 206.00 | 210.00 | 35,359 |
| 21 Oct 19 |
210.00000 -3.00 |
213.00 | 207.00 | 213.00 | 112,956 |
| 18 Oct 19 |
213.00000 +2.00 |
215.00 | 210.00 | 212.00 | 210,253 |
| 17 Oct 19 |
211.00000 +7.00 |
214.00 | 202.00 | 202.00 | 127,818 |
| 16 Oct 19 |
204.00000 -5.00 |
208.40 | 203.00 | 208.00 | 57,638 |
| 15 Oct 19 |
209.00000 +7.00 |
209.00 | 201.54 | 203.00 | 212,635 |
| 14 Oct 19 |
202.00000 +0.00 |
203.00 | 199.50 | 202.00 | 163,364 |
| 11 Oct 19 |
202.00000 +4.00 |
203.00 | 196.50 | 199.00 | 127,515 |
| 10 Oct 19 |
198.00000 +2.50 |
198.85 | 194.69 | 198.00 | 175,356 |
| 09 Oct 19 |
195.50000 +0.00 |
198.00 | 193.50 | 194.00 | 120,959 |
| 08 Oct 19 |
195.50000 +1.50 |
200.00 | 194.18 | 194.50 | 64,693 |
| 07 Oct 19 |
194.00000 +1.50 |
197.00 | 192.00 | 192.00 | 26,193 |
| 04 Oct 19 |
192.50000 +1.00 |
196.50 | 192.50 | 194.50 | 204,109 |
| 03 Oct 19 |
191.50000 -3.50 |
196.86 | 190.00 | 195.00 | 149,310 |
| 02 Oct 19 |
195.00000 -3.00 |
200.00 | 195.00 | 196.00 | 116,257 |
| 01 Oct 19 |
198.00000 +1.00 |
202.00 | 197.28 | 202.00 | 259,751 |
| 30 Sep 19 |
197.00000 -4.00 |
203.78 | 196.00 | 201.00 | 127,438 |
| 27 Sep 19 |
201.00000 -1.00 |
206.00 | 201.00 | 206.00 | 64,027 |
| 26 Sep 19 |
202.00000 +0.00 |
205.00 | 200.00 | 200.00 | 31,900 |
| 25 Sep 19 |
202.00000 -2.00 |
208.00 | 200.00 | 205.00 | 66,161 |
| 24 Sep 19 |
204.00000 -5.00 |
212.00 | 203.00 | 207.00 | 102,818 |
| 23 Sep 19 |
209.00000 -1.00 |
212.00 | 208.00 | 209.00 | 99,356 |
| 20 Sep 19 |
210.00000 -5.00 |
215.00 | 210.00 | 215.00 | 180,210 |
| 19 Sep 19 |
215.00000 +4.00 |
217.00 | 211.19 | 213.00 | 388,190 |
| 18 Sep 19 |
211.00000 +8.00 |
215.00 | 202.04 | 204.00 | 281,199 |
| 17 Sep 19 |
203.00000 +4.50 |
208.00 | 196.10 | 200.00 | 332,973 |
| 16 Sep 19 |
198.50000 +5.50 |
200.00 | 194.50 | 197.00 | 166,090 |
| 13 Sep 19 |
193.00000 +0.00 |
195.00 | 191.50 | 193.00 | 151,920 |
| 12 Sep 19 |
193.00000 +2.00 |
197.00 | 191.50 | 191.50 | 84,692 |
| 11 Sep 19 |
191.00000 +5.50 |
193.00 | 185.00 | 185.00 | 114,735 |
| 10 Sep 19 |
185.50000 -6.00 |
196.00 | 185.50 | 191.00 | 175,963 |
| 09 Sep 19 |
191.50000 +0.50 |
195.00 | 190.00 | 194.00 | 274,133 |
| 06 Sep 19 |
191.00000 +3.00 |
193.00 | 189.00 | 189.50 | 104,746 |
| 05 Sep 19 |
188.00000 -1.50 |
194.50 | 188.00 | 192.00 | 156,903 |
| 04 Sep 19 |
189.50000 -2.50 |
192.50 | 188.50 | 192.00 | 242,901 |
| 03 Sep 19 |
192.00000 +2.50 |
195.00 | 188.63 | 195.00 | 210,757 |
| 02 Sep 19 |
189.50000 +2.00 |
193.10 | 189.50 | 192.00 | 566,504 |
| 30 Aug 19 |
187.50000 +1.50 |
190.00 | 185.00 | 185.00 | 226,527 |
| 29 Aug 19 |
186.00000 +1.00 |
189.00 | 184.36 | 186.50 | 210,011 |
| 28 Aug 19 |
185.00000 +1.00 |
188.95 | 185.00 | 185.00 | 100,543 |
| 27 Aug 19 |
184.00000 -0.50 |
191.50 | 184.00 | 187.00 | 158,532 |
| 23 Aug 19 |
184.50000 -1.50 |
191.20 | 184.50 | 185.50 | 243,930 |
| 22 Aug 19 |
186.00000 +6.00 |
195.63 | 185.00 | 190.50 | 376,481 |
| 21 Aug 19 |
180.00000 -12.50 |
195.50 | 180.00 | 190.00 | 166,484 |
| 20 Aug 19 |
192.50000 -5.50 |
203.56 | 190.84 | 197.00 | 248,081 |
| 19 Aug 19 |
198.00000 +11.00 |
202.00 | 184.50 | 184.50 | 213,327 |
| 16 Aug 19 |
187.00000 +4.00 |
190.00 | 177.63 | 182.00 | 256,365 |
| 15 Aug 19 |
183.00000 -6.00 |
192.20 | 173.00 | 188.00 | 337,732 |
| 14 Aug 19 |
189.00000 +2.50 |
193.00 | 184.50 | 185.50 | 302,381 |
| 13 Aug 19 |
186.50000 -5.00 |
194.00 | 185.00 | 194.00 | 118,653 |
| 12 Aug 19 |
191.50000 +0.50 |
194.00 | 189.03 | 190.00 | 95,482 |
| 09 Aug 19 |
191.00000 -3.00 |
193.00 | 189.50 | 191.50 | 28,589 |
| 08 Aug 19 |
194.00000 +1.50 |
194.50 | 189.00 | 191.00 | 167,651 |
| 07 Aug 19 |
192.50000 -0.50 |
195.00 | 191.00 | 191.00 | 86,034 |
| 06 Aug 19 |
193.00000 +3.50 |
197.00 | 187.00 | 187.00 | 207,749 |
| 05 Aug 19 |
189.50000 -5.50 |
193.00 | 182.00 | 193.00 | 544,722 |
| 02 Aug 19 |
195.00000 -11.00 |
205.30 | 194.00 | 205.00 | 271,282 |
| 01 Aug 19 |
206.00000 +2.00 |
207.00 | 204.00 | 204.00 | 47,578 |
| 31 Jul 19 |
204.00000 -1.00 |
207.00 | 204.00 | 206.00 | 112,526 |
| 30 Jul 19 |
205.00000 -1.00 |
206.00 | 204.50 | 206.00 | 100,553 |
| 29 Jul 19 |
206.00000 -1.00 |
209.00 | 205.00 | 209.00 | 195,772 |
| 26 Jul 19 |
207.00000 +1.00 |
209.00 | 205.00 | 205.00 | 99,387 |
| 25 Jul 19 |
206.00000 -3.00 |
209.48 | 205.00 | 205.00 | 31,960 |
| 24 Jul 19 |
209.00000 +2.00 |
214.22 | 205.00 | 207.00 | 302,579 |
| 23 Jul 19 |
207.00000 +0.00 |
208.00 | 207.00 | 208.00 | 75,753 |
| 22 Jul 19 |
207.00000 -5.00 |
210.55 | 207.00 | 210.00 | 320,067 |
| 19 Jul 19 |
212.00000 +1.00 |
212.00 | 208.93 | 212.00 | 179,784 |
| 18 Jul 19 |
211.00000 +0.00 |
211.00 | 208.00 | 208.00 | 43,445 |
| 17 Jul 19 |
211.00000 +0.00 |
212.00 | 210.00 | 212.00 | 379,809 |
| 16 Jul 19 |
211.00000 +1.00 |
212.00 | 210.00 | 210.00 | 409,206 |
| 15 Jul 19 |
210.00000 +2.00 |
211.00 | 207.08 | 210.00 | 298,720 |
| 12 Jul 19 |
208.00000 +0.00 |
210.00 | 206.75 | 210.00 | 114,892 |
| 11 Jul 19 |
208.00000 +1.00 |
210.00 | 205.00 | 205.00 | 90,064 |
| 10 Jul 19 |
207.00000 -2.00 |
210.00 | 206.00 | 209.00 | 138,368 |
| 09 Jul 19 |
209.00000 +0.00 |
212.00 | 209.00 | 212.00 | 175,036 |
| 08 Jul 19 |
209.00000 +3.00 |
212.00 | 206.00 | 209.00 | 254,634 |
| 05 Jul 19 |
206.00000 -3.00 |
210.00 | 205.00 | 210.00 | 81,589 |
| 04 Jul 19 |
209.00000 -2.00 |
210.00 | 207.00 | 210.00 | 135,782 |
| 03 Jul 19 |
211.00000 +3.00 |
212.00 | 205.60 | 210.00 | 187,332 |
| 02 Jul 19 |
208.00000 +3.00 |
209.00 | 203.00 | 204.00 | 74,346 |
| 01 Jul 19 |
205.00000 -2.00 |
210.00 | 203.66 | 209.00 | 178,940 |
| 28 Jun 19 |
207.00000 +0.00 |
209.00 | 205.50 | 207.00 | 339,147 |
| 27 Jun 19 |
207.00000 +0.00 |
209.00 | 206.00 | 209.00 | 21,017 |
| 26 Jun 19 |
207.00000 -4.00 |
211.00 | 206.00 | 211.00 | 118,434 |
| 25 Jun 19 |
211.00000 -2.00 |
214.00 | 209.30 | 212.00 | 202,372 |
| 24 Jun 19 |
213.00000 +2.00 |
214.00 | 209.00 | 212.00 | 189,618 |
| 21 Jun 19 |
211.00000 +2.00 |
214.00 | 205.00 | 209.00 | 336,095 |
| 20 Jun 19 |
209.00000 +5.00 |
209.00 | 205.00 | 207.00 | 48,160 |
| 19 Jun 19 |
204.00000 -4.00 |
210.00 | 204.00 | 210.00 | 99,144 |
| 18 Jun 19 |
208.00000 -1.00 |
210.00 | 205.00 | 210.00 | 131,978 |
| 17 Jun 19 |
209.00000 +2.00 |
210.00 | 207.00 | 210.00 | 142,280 |
| 14 Jun 19 |
207.00000 -3.00 |
211.00 | 204.60 | 211.00 | 241,841 |
| 13 Jun 19 |
210.00000 -6.00 |
218.00 | 208.00 | 218.00 | 297,493 |
| 12 Jun 19 |
216.00000 +8.00 |
217.00 | 205.03 | 207.00 | 274,646 |
| 11 Jun 19 |
208.00000 +2.00 |
209.00 | 204.90 | 209.00 | 209,102 |
| 10 Jun 19 |
206.00000 -1.00 |
209.00 | 205.00 | 209.00 | 129,476 |
| 07 Jun 19 |
207.00000 +0.00 |
208.00 | 205.50 | 207.00 | 261,830 |
| 06 Jun 19 |
207.00000 -1.00 |
208.50 | 200.87 | 208.00 | 384,692 |
| 05 Jun 19 |
208.00000 +4.00 |
208.00 | 201.00 | 204.00 | 435,480 |
| 04 Jun 19 |
204.00000 +0.00 |
209.00 | 203.00 | 209.00 | 348,320 |
| 03 Jun 19 |
204.00000 +4.00 |
206.00 | 197.50 | 200.00 | 368,768 |
| 31 May 19 |
200.00000 -7.00 |
206.52 | 198.32 | 205.00 | 334,939 |
| 30 May 19 |
207.00000 +1.00 |
209.00 | 204.88 | 208.00 | 319,961 |
| 29 May 19 |
206.00000 -9.00 |
219.00 | 204.00 | 215.00 | 475,255 |
| 28 May 19 |
215.00000 -9.00 |
224.00 | 215.00 | 220.00 | 3,782,942 |
| 24 May 19 |
224.00000 +6.00 |
225.00 | 220.00 | 222.00 | 407,310 |
| 23 May 19 |
218.00000 -8.00 |
226.00 | 216.33 | 225.00 | 627,683 |
| 22 May 19 |
226.00000 +0.00 |
226.00 | 223.04 | 224.00 | 319,730 |
| 21 May 19 |
226.00000 +1.00 |
226.00 | 222.03 | 225.00 | 292,614 |
| 20 May 19 |
225.00000 +0.00 |
226.00 | 223.00 | 223.00 | 404,638 |
| 17 May 19 |
225.00000 +0.00 |
225.00 | 220.20 | 225.00 | 347,780 |
| 16 May 19 |
225.00000 +1.00 |
225.00 | 220.00 | 220.00 | 577,134 |
| 15 May 19 |
224.00000 -4.00 |
229.00 | 222.00 | 229.00 | 582,702 |
| 14 May 19 |
228.00000 +10.00 |
228.00 | 215.84 | 219.00 | 798,693 |
| 13 May 19 |
218.00000 +4.00 |
218.00 | 211.78 | 214.00 | 133,585 |
| 10 May 19 |
214.00000 +4.00 |
215.00 | 206.05 | 212.00 | 515,205 |
| 09 May 19 |
210.00000 -2.00 |
213.00 | 203.60 | 213.00 | 329,288 |
| 08 May 19 |
212.00000 +0.00 |
214.00 | 210.00 | 214.00 | 226,737 |
| 07 May 19 |
212.00000 -3.00 |
218.00 | 210.00 | 217.00 | 373,314 |
| 03 May 19 |
215.00000 -2.00 |
219.00 | 207.05 | 219.00 | 260,561 |
| 02 May 19 |
217.00000 +2.00 |
219.00 | 213.60 | 218.00 | 646,837 |
| 01 May 19 |
215.00000 +2.00 |
217.50 | 212.50 | 214.00 | 281,372 |
| 30 Apr 19 |
213.00000 +2.00 |
213.00 | 207.32 | 208.00 | 220,658 |
| 29 Apr 19 |
211.00000 +11.00 |
212.00 | 198.48 | 203.00 | 493,558 |
| 26 Apr 19 |
200.00000 +0.00 |
207.00 | 199.50 | 202.00 | 485,965 |
| 25 Apr 19 |
200.00000 -7.00 |
214.00 | 200.00 | 205.00 | 581,272 |
| 24 Apr 19 |
207.00000 +6.00 |
207.00 | 199.73 | 201.00 | 376,881 |
| 23 Apr 19 |
201.00000 +0.00 |
201.64 | 195.00 | 199.50 | 180,337 |
| 18 Apr 19 |
201.00000 +4.00 |
202.02 | 192.50 | 192.50 | 283,869 |
| 17 Apr 19 |
197.00000 -4.00 |
203.00 | 191.55 | 203.00 | 235,033 |
| 16 Apr 19 |
201.00000 -2.00 |
206.00 | 192.00 | 206.00 | 340,378 |
| 15 Apr 19 |
203.00000 +1.00 |
211.00 | 199.08 | 201.00 | 697,644 |
| 12 Apr 19 |
202.00000 +0.00 |
202.14 | 195.50 | 201.00 | 653,505 |
| 11 Apr 19 |
202.00000 +7.00 |
202.00 | 191.16 | 195.00 | 623,832 |
| 10 Apr 19 |
195.00000 +10.00 |
195.00 | 184.58 | 187.00 | 1,071,219 |
| 09 Apr 19 |
185.00000 +4.50 |
186.00 | 179.00 | 182.00 | 1,125,825 |
| 08 Apr 19 |
180.50000 +4.50 |
181.43 | 175.00 | 175.00 | 373,190 |
| 05 Apr 19 |
176.00000 -3.00 |
180.00 | 176.00 | 180.00 | 85,576 |
| 04 Apr 19 |
179.00000 +4.00 |
180.00 | 173.50 | 178.50 | 709,631 |
| 03 Apr 19 |
175.00000 +7.75 |
178.50 | 167.60 | 170.00 | 625,589 |
| 02 Apr 19 |
167.25000 +0.25 |
170.18 | 165.50 | 165.50 | 137,835 |
| 01 Apr 19 |
167.00000 -1.00 |
175.00 | 166.50 | 170.00 | 161,464 |
| 29 Mar 19 |
168.00000 +0.00 |
173.50 | 167.60 | 168.50 | 156,685 |
| 28 Mar 19 |
168.00000 -0.50 |
173.90 | 168.00 | 170.00 | 373,022 |
| 27 Mar 19 |
168.50000 +6.50 |
169.00 | 164.95 | 167.00 | 504,643 |
| 26 Mar 19 |
162.00000 +3.00 |
168.00 | 160.00 | 162.50 | 110,615 |
| 25 Mar 19 |
159.00000 -3.00 |
162.00 | 159.00 | 159.00 | 82,555 |
| 22 Mar 19 |
162.00000 +1.00 |
164.00 | 159.00 | 164.00 | 79,159 |
| 21 Mar 19 |
161.00000 -3.00 |
165.50 | 161.00 | 162.00 | 373,966 |
| 20 Mar 19 |
164.00000 -0.50 |
164.50 | 161.00 | 163.00 | 54,198 |
| 19 Mar 19 |
164.50000 -0.50 |
165.00 | 161.25 | 164.50 | 64,063 |
| 18 Mar 19 |
165.00000 -0.50 |
166.25 | 163.25 | 165.50 | 328,906 |
| 15 Mar 19 |
165.50000 +1.25 |
165.50 | 163.00 | 163.00 | 182,636 |
| 14 Mar 19 |
164.25000 +3.25 |
168.00 | 157.75 | 161.00 | 253,559 |
| 13 Mar 19 |
161.00000 +0.00 |
165.00 | 159.96 | 162.00 | 81,561 |
| 12 Mar 19 |
161.00000 +0.00 |
163.00 | 157.45 | 163.00 | 366,465 |
| 11 Mar 19 |
161.00000 -1.00 |
165.00 | 161.00 | 165.00 | 136,944 |
| 08 Mar 19 |
162.00000 +2.00 |
165.00 | 160.00 | 160.00 | 103,925 |
| 07 Mar 19 |
160.00000 -0.25 |
162.00 | 157.95 | 159.50 | 110,866 |
| 06 Mar 19 |
160.25000 -3.25 |
168.50 | 159.00 | 165.00 | 160,605 |
| 05 Mar 19 |
163.50000 -4.50 |
169.00 | 163.00 | 169.00 | 125,356 |
| 04 Mar 19 |
168.00000 +7.00 |
169.00 | 161.50 | 161.50 | 99,495 |
| 01 Mar 19 |
161.00000 -2.50 |
165.00 | 160.48 | 165.00 | 253,945 |
| 28 Feb 19 |
163.50000 -3.50 |
167.74 | 160.62 | 165.50 | 177,728 |
| 27 Feb 19 |
167.00000 +2.50 |
169.00 | 164.00 | 166.00 | 70,783 |
| 26 Feb 19 |
164.50000 +0.50 |
167.00 | 163.50 | 167.00 | 1,180,695 |
| 25 Feb 19 |
164.00000 -4.50 |
170.00 | 162.78 | 170.00 | 130,244 |
| 22 Feb 19 |
168.50000 -2.00 |
171.00 | 163.55 | 171.00 | 1,106,702 |
| 21 Feb 19 |
170.50000 -3.00 |
173.00 | 168.63 | 170.00 | 3,449,804 |
| 20 Feb 19 |
173.50000 +2.25 |
174.50 | 170.70 | 173.00 | 170,079 |
| 19 Feb 19 |
171.25000 -0.25 |
179.00 | 170.50 | 174.00 | 175,724 |
| 18 Feb 19 |
171.50000 +1.50 |
178.00 | 170.00 | 178.00 | 235,008 |
| 15 Feb 19 |
170.00000 -7.50 |
179.00 | 170.00 | 179.00 | 516,261 |
| 14 Feb 19 |
177.50000 +3.00 |
184.50 | 170.00 | 170.00 | 723,446 |
| 13 Feb 19 |
174.50000 +10.50 |
177.50 | 162.00 | 162.00 | 1,303,364 |
| 12 Feb 19 |
164.00000 +3.00 |
164.00 | 158.00 | 158.00 | 170,345 |
| 11 Feb 19 |
161.00000 +1.50 |
164.00 | 158.63 | 162.00 | 188,863 |
| 08 Feb 19 |
159.50000 -4.00 |
164.00 | 155.00 | 164.00 | 1,963,373 |
| 07 Feb 19 |
163.50000 +1.50 |
166.00 | 161.50 | 161.50 | 206,590 |
| 06 Feb 19 |
162.00000 -1.00 |
168.00 | 160.00 | 160.00 | 215,130 |
| 05 Feb 19 |
163.00000 +3.00 |
165.00 | 160.30 | 163.00 | 230,865 |
| 04 Feb 19 |
160.00000 -3.00 |
164.74 | 159.00 | 160.00 | 104,458 |
| 01 Feb 19 |
163.00000 +0.00 |
168.00 | 160.50 | 168.00 | 229,541 |
| 31 Jan 19 |
163.00000 +0.25 |
163.00 | 159.00 | 160.00 | 134,484 |
| 30 Jan 19 |
162.75000 -1.25 |
166.07 | 160.00 | 160.00 | 355,142 |
| 29 Jan 19 |
164.00000 +0.00 |
164.00 | 161.00 | 161.00 | 244,503 |
| 28 Jan 19 |
164.00000 +3.50 |
165.00 | 159.00 | 159.00 | 277,560 |
| 25 Jan 19 |
160.50000 -2.00 |
165.00 | 159.00 | 159.50 | 222,171 |
| 24 Jan 19 |
162.50000 +2.50 |
164.50 | 154.50 | 154.50 | 385,729 |
| 23 Jan 19 |
160.00000 +1.00 |
162.00 | 154.50 | 154.50 | 194,706 |
| 22 Jan 19 |
159.00000 +5.00 |
161.96 | 150.00 | 155.00 | 968,417 |
| 21 Jan 19 |
154.00000 +9.00 |
155.10 | 149.63 | 152.00 | 262,974 |
| 18 Jan 19 |
145.00000 -2.00 |
147.50 | 144.58 | 146.50 | 106,624 |
| 17 Jan 19 |
147.00000 -1.00 |
149.00 | 147.00 | 149.00 | 166,222 |
| 16 Jan 19 |
148.00000 +1.00 |
150.00 | 147.00 | 148.00 | 176,289 |
| 15 Jan 19 |
147.00000 +0.50 |
150.00 | 146.00 | 146.00 | 295,701 |
| 14 Jan 19 |
146.50000 +0.00 |
149.50 | 145.62 | 149.50 | 192,573 |
| 11 Jan 19 |
146.50000 +0.50 |
148.50 | 146.00 | 148.00 | 355,320 |
| 10 Jan 19 |
146.00000 +4.00 |
148.00 | 142.00 | 144.00 | 183,476 |
| 09 Jan 19 |
142.00000 +0.50 |
146.00 | 142.00 | 144.50 | 381,782 |
| 08 Jan 19 |
141.50000 +1.50 |
144.00 | 139.53 | 140.00 | 42,446 |
| 07 Jan 19 |
140.00000 +2.50 |
144.50 | 138.00 | 144.50 | 152,538 |
| 04 Jan 19 |
137.50000 -2.00 |
145.00 | 137.50 | 140.00 | 132,879 |
| 03 Jan 19 |
139.50000 -3.00 |
149.00 | 135.20 | 149.00 | 148,611 |
| 02 Jan 19 |
142.50000 -6.50 |
149.00 | 138.50 | 149.00 | 124,178 |
| 31 Dec 18 |
149.00000 +3.50 |
149.00 | 144.98 | 149.00 | 33,067 |
| 28 Dec 18 |
145.50000 +7.50 |
145.50 | 137.40 | 140.00 | 46,253 |
| 27 Dec 18 |
138.00000 +0.00 |
142.00 | 136.05 | 142.00 | 47,508 |
| 24 Dec 18 |
138.00000 +1.00 |
140.00 | 136.90 | 140.00 | 79,176 |
| 21 Dec 18 |
137.00000 -2.00 |
140.00 | 135.00 | 140.00 | 118,861 |
| 20 Dec 18 |
139.00000 +4.00 |
139.12 | 135.00 | 135.00 | 96,005 |
| 19 Dec 18 |
135.00000 -5.00 |
139.30 | 135.00 | 138.00 | 104,251 |
| 18 Dec 18 |
140.00000 -0.50 |
140.00 | 137.50 | 139.50 | 115,924 |
| 17 Dec 18 |
140.50000 -1.50 |
144.00 | 138.00 | 144.00 | 151,158 |
| 14 Dec 18 |
142.00000 +1.00 |
143.00 | 138.50 | 141.00 | 99,080 |
| 13 Dec 18 |
141.00000 +2.00 |
141.00 | 138.00 | 141.00 | 294,227 |
| 12 Dec 18 |
139.00000 +1.00 |
141.00 | 138.00 | 139.50 | 278,475 |
| 11 Dec 18 |
138.00000 +4.00 |
138.00 | 134.88 | 136.50 | 156,661 |
| 10 Dec 18 |
134.00000 -7.50 |
141.80 | 134.00 | 135.50 | 120,797 |
| 07 Dec 18 |
141.50000 +10.50 |
144.50 | 134.00 | 137.00 | 50,671 |
| 06 Dec 18 |
131.00000 -9.00 |
138.40 | 131.00 | 135.00 | 84,392 |
| 05 Dec 18 |
140.00000 -5.00 |
144.00 | 135.00 | 140.50 | 83,236 |
| 04 Dec 18 |
145.00000 -1.50 |
147.95 | 141.20 | 145.00 | 154,206 |
| 03 Dec 18 |
146.50000 +3.50 |
150.00 | 141.58 | 144.50 | 462,921 |
| 30 Nov 18 |
143.00000 -1.00 |
146.00 | 142.00 | 142.00 | 278,858 |
| 29 Nov 18 |
144.00000 +9.50 |
145.00 | 134.04 | 135.00 | 257,569 |
| 28 Nov 18 |
134.50000 +2.50 |
137.50 | 132.00 | 132.00 | 194,104 |
| 27 Nov 18 |
132.00000 -3.00 |
135.50 | 132.00 | 135.00 | 69,253 |
| 26 Nov 18 |
135.00000 +1.00 |
140.00 | 135.00 | 138.00 | 37,171 |
| 23 Nov 18 |
134.00000 +0.00 |
136.00 | 133.00 | 134.00 | 141,829 |
| 22 Nov 18 |
134.00000 -1.00 |
137.00 | 132.50 | 134.50 | 99,943 |
| 21 Nov 18 |
135.00000 -2.00 |
137.00 | 135.00 | 137.00 | 35,492 |
| 20 Nov 18 |
137.00000 -6.50 |
147.00 | 133.50 | 142.50 | 260,877 |
| 19 Nov 18 |
143.50000 +1.50 |
145.25 | 141.40 | 142.00 | 471,663 |
| 16 Nov 18 |
142.00000 +7.00 |
142.00 | 134.50 | 134.50 | 154,633 |
| 15 Nov 18 |
135.00000 -4.00 |
140.00 | 134.50 | 140.00 | 69,115 |
| 14 Nov 18 |
139.00000 +0.00 |
144.00 | 138.00 | 144.00 | 72,805 |
| 13 Nov 18 |
139.00000 -0.50 |
139.60 | 138.00 | 139.50 | 105,294 |
| 12 Nov 18 |
139.50000 +0.00 |
140.50 | 139.00 | 140.50 | 69,945 |
| 09 Nov 18 |
139.50000 +5.50 |
140.50 | 134.00 | 134.50 | 228,824 |
| 08 Nov 18 |
134.00000 +1.00 |
137.50 | 133.50 | 137.50 | 754,353 |
| 07 Nov 18 |
133.00000 -2.00 |
136.50 | 132.65 | 135.00 | 387,264 |
| 06 Nov 18 |
135.00000 +2.50 |
135.00 | 132.50 | 135.00 | 55,570 |
| 05 Nov 18 |
132.50000 +0.00 |
137.50 | 132.50 | 132.50 | 333,120 |
| 02 Nov 18 |
132.50000 +1.00 |
135.00 | 132.50 | 132.50 | 723,264 |
| 01 Nov 18 |
131.50000 +1.00 |
134.50 | 128.50 | 129.50 | 239,360 |
| 31 Oct 18 |
130.50000 +1.50 |
135.96 | 130.00 | 132.00 | 1,082,339 |
| 30 Oct 18 |
129.00000 -2.00 |
132.50 | 129.00 | 131.00 | 299,427 |
| 29 Oct 18 |
131.00000 +2.50 |
133.00 | 128.00 | 130.00 | 216,514 |
| 26 Oct 18 |
128.50000 -4.00 |
132.00 | 127.00 | 131.00 | 153,709 |
| 25 Oct 18 |
132.50000 +0.50 |
134.50 | 127.50 | 129.00 | 476,614 |
| 24 Oct 18 |
132.00000 -2.00 |
137.15 | 131.00 | 136.50 | 163,967 |
| 23 Oct 18 |
134.00000 -4.00 |
139.25 | 131.00 | 137.00 | 181,622 |
| 22 Oct 18 |
138.00000 -4.00 |
142.50 | 137.00 | 138.00 | 236,327 |
| 19 Oct 18 |
142.00000 +2.00 |
142.00 | 137.00 | 142.00 | 121,106 |
| 18 Oct 18 |
140.00000 +0.00 |
140.00 | 137.00 | 140.00 | 21,828 |
| 17 Oct 18 |
140.00000 +3.00 |
144.00 | 133.05 | 135.00 | 250,555 |
| 16 Oct 18 |
137.00000 -3.00 |
144.50 | 129.60 | 141.50 | 274,906 |
| 15 Oct 18 |
140.00000 -5.00 |
142.00 | 135.49 | 141.00 | 140,087 |
| 12 Oct 18 |
145.00000 +9.00 |
145.00 | 137.38 | 140.50 | 68,496 |
| 11 Oct 18 |
136.00000 -9.00 |
145.00 | 130.50 | 140.00 | 269,470 |
| 10 Oct 18 |
145.00000 -0.75 |
148.98 | 143.00 | 145.00 | 166,417 |
| 09 Oct 18 |
145.75000 -2.25 |
150.00 | 145.75 | 150.00 | 51,753 |
| 08 Oct 18 |
148.00000 +1.00 |
150.25 | 147.00 | 149.50 | 98,436 |
| 05 Oct 18 |
147.00000 -2.50 |
150.50 | 144.75 | 148.00 | 125,708 |
| 04 Oct 18 |
149.50000 +0.50 |
149.50 | 143.20 | 146.00 | 35,602 |
| 03 Oct 18 |
149.00000 +2.00 |
151.10 | 147.00 | 147.00 | 153,279 |
| 02 Oct 18 |
147.00000 +0.00 |
151.50 | 144.50 | 149.50 | 180,998 |
| 01 Oct 18 |
147.00000 +0.50 |
149.33 | 142.28 | 144.00 | 172,311 |
| 28 Sep 18 |
146.50000 -1.50 |
151.50 | 144.00 | 148.00 | 44,812 |
| 27 Sep 18 |
148.00000 -0.50 |
151.50 | 148.00 | 150.00 | 73,447 |
| 26 Sep 18 |
148.50000 -3.00 |
152.50 | 147.27 | 149.50 | 33,643 |
| 25 Sep 18 |
151.50000 -2.50 |
154.00 | 150.50 | 154.00 | 81,442 |
| 24 Sep 18 |
154.00000 +2.00 |
157.00 | 150.45 | 154.50 | 198,855 |
| 21 Sep 18 |
152.00000 +0.50 |
154.55 | 151.00 | 152.00 | 103,420 |
| 20 Sep 18 |
151.50000 +0.00 |
152.13 | 150.00 | 152.00 | 71,336 |
| 19 Sep 18 |
151.50000 +0.50 |
153.00 | 149.50 | 153.00 | 35,830 |
| 18 Sep 18 |
151.00000 +3.50 |
153.00 | 147.66 | 148.50 | 68,156 |
| 17 Sep 18 |
147.50000 -1.50 |
150.00 | 145.50 | 148.00 | 90,645 |
| 14 Sep 18 |
149.00000 +1.00 |
151.00 | 149.00 | 149.00 | 193,353 |
| 13 Sep 18 |
148.00000 +1.00 |
151.00 | 147.00 | 147.00 | 121,924 |
| 12 Sep 18 |
147.00000 +0.00 |
150.00 | 146.00 | 147.00 | 525,755 |
| 11 Sep 18 |
147.00000 -1.00 |
150.00 | 145.50 | 147.00 | 83,153 |
| 10 Sep 18 |
148.00000 +2.50 |
152.50 | 145.50 | 145.50 | 103,905 |
| 07 Sep 18 |
145.50000 -8.50 |
152.00 | 145.50 | 151.50 | 151,802 |
| 06 Sep 18 |
154.00000 +1.00 |
154.00 | 146.00 | 153.50 | 288,265 |
| 05 Sep 18 |
153.00000 +0.00 |
154.65 | 151.00 | 153.00 | 147,289 |
| 04 Sep 18 |
153.00000 +3.00 |
156.00 | 150.00 | 150.00 | 246,064 |
| 03 Sep 18 |
150.00000 +0.00 |
156.75 | 150.00 | 151.00 | 130,071 |
| 31 Aug 18 |
150.00000 -5.50 |
158.00 | 150.00 | 156.50 | 439,303 |
| 30 Aug 18 |
155.50000 +4.50 |
157.00 | 152.00 | 153.00 | 174,480 |
| 29 Aug 18 |
151.00000 +3.50 |
157.70 | 148.00 | 150.00 | 248,816 |
| 28 Aug 18 |
147.50000 +5.25 |
153.65 | 140.50 | 141.50 | 319,834 |
| 24 Aug 18 |
142.25000 +1.25 |
145.45 | 137.57 | 138.00 | 367,722 |
| 23 Aug 18 |
141.00000 -9.00 |
149.00 | 136.50 | 145.00 | 3,857,281 |
| 22 Aug 18 |
150.00000 +19.00 |
150.00 | 129.00 | 133.00 | 913,824 |
| 21 Aug 18 |
131.00000 +1.50 |
133.48 | 127.00 | 127.00 | 72,702 |
| 20 Aug 18 |
129.50000 +1.50 |
130.00 | 125.50 | 125.50 | 374,544 |
| 17 Aug 18 |
128.00000 +3.00 |
129.30 | 125.65 | 127.00 | 2,042,876 |
| 16 Aug 18 |
125.00000 +0.00 |
130.00 | 122.41 | 128.00 | 760,075 |
| 15 Aug 18 |
125.00000 -4.00 |
131.50 | 123.23 | 131.50 | 258,331 |
| 14 Aug 18 |
129.00000 +2.00 |
132.10 | 129.00 | 130.00 | 148,393 |
| 13 Aug 18 |
127.00000 -4.00 |
133.50 | 127.00 | 133.00 | 517,129 |
| 10 Aug 18 |
131.00000 -0.50 |
133.47 | 130.50 | 130.50 | 196,512 |
| 09 Aug 18 |
131.50000 +2.00 |
134.50 | 129.75 | 133.50 | 181,970 |
| 08 Aug 18 |
129.50000 -1.50 |
133.00 | 126.00 | 131.00 | 339,640 |
| 07 Aug 18 |
131.00000 -3.00 |
134.50 | 131.00 | 133.00 | 90,377 |
| 06 Aug 18 |
134.00000 +1.00 |
135.00 | 132.50 | 133.00 | 217,850 |
| 03 Aug 18 |
133.00000 -0.50 |
135.45 | 131.50 | 135.00 | 134,839 |
| 02 Aug 18 |
133.50000 -0.50 |
136.50 | 133.50 | 135.00 | 304,983 |
| 01 Aug 18 |
134.00000 +0.50 |
136.00 | 133.00 | 133.00 | 215,844 |
| 31 Jul 18 |
133.50000 -2.50 |
136.00 | 132.70 | 135.00 | 453,227 |
| 30 Jul 18 |
136.00000 -1.00 |
137.50 | 134.99 | 137.50 | 205,661 |
| 27 Jul 18 |
137.00000 +1.00 |
138.00 | 134.50 | 137.00 | 327,944 |
| 26 Jul 18 |
136.00000 -0.50 |
139.00 | 135.00 | 136.50 | 737,055 |
| 25 Jul 18 |
136.50000 +0.00 |
137.00 | 132.95 | 137.00 | 520,773 |
| 24 Jul 18 |
136.50000 -1.50 |
138.49 | 135.00 | 136.50 | 220,725 |
| 23 Jul 18 |
138.00000 +0.00 |
139.00 | 133.50 | 138.00 | 334,207 |
| 20 Jul 18 |
138.00000 -2.00 |
140.00 | 138.00 | 138.00 | 392,006 |
| 19 Jul 18 |
140.00000 +1.00 |
141.00 | 138.00 | 141.00 | 910,987 |
| 18 Jul 18 |
139.00000 +3.00 |
140.13 | 138.00 | 138.00 | 188,536 |
| 17 Jul 18 |
136.00000 -4.00 |
141.90 | 136.00 | 140.00 | 391,126 |
| 16 Jul 18 |
140.00000 +0.50 |
147.75 | 140.00 | 141.00 | 734,514 |
| 13 Jul 18 |
139.50000 +1.00 |
142.75 | 138.50 | 139.50 | 932,982 |
| 12 Jul 18 |
138.50000 -0.50 |
139.00 | 136.50 | 136.50 | 81,200 |
| 11 Jul 18 |
139.00000 +1.00 |
139.50 | 137.00 | 139.00 | 737,966 |
| 10 Jul 18 |
138.00000 +3.75 |
139.00 | 135.35 | 135.50 | 123,952 |
| 09 Jul 18 |
134.25000 -5.75 |
140.45 | 133.00 | 140.00 | 144,360 |
| 06 Jul 18 |
140.00000 +0.00 |
144.50 | 139.00 | 143.50 | 71,426 |
| 05 Jul 18 |
140.00000 -2.00 |
143.50 | 140.00 | 143.00 | 331,472 |
| 04 Jul 18 |
142.00000 -3.00 |
147.00 | 142.00 | 145.00 | 1,009,687 |
| 03 Jul 18 |
145.00000 +1.00 |
145.00 | 142.00 | 144.00 | 67,506 |
| 02 Jul 18 |
144.00000 +1.00 |
145.50 | 141.40 | 145.00 | 42,043 |
| 29 Jun 18 |
143.00000 +4.00 |
145.00 | 139.00 | 141.50 | 235,214 |
| 28 Jun 18 |
139.00000 -1.00 |
145.00 | 139.00 | 141.50 | 226,210 |
| 27 Jun 18 |
140.00000 -2.00 |
142.00 | 125.50 | 141.00 | 704,055 |
| 26 Jun 18 |
142.00000 -1.00 |
143.00 | 140.00 | 141.50 | 49,683 |
| 25 Jun 18 |
143.00000 +0.00 |
143.20 | 140.00 | 141.50 | 206,897 |
| 22 Jun 18 |
143.00000 -1.00 |
144.54 | 142.50 | 144.00 | 119,708 |
| 21 Jun 18 |
144.00000 -2.50 |
146.50 | 144.00 | 145.50 | 53,911 |
| 20 Jun 18 |
146.50000 -0.50 |
147.25 | 144.90 | 147.00 | 126,192 |
| 19 Jun 18 |
147.00000 -3.00 |
151.00 | 147.00 | 150.00 | 129,268 |
| 18 Jun 18 |
150.00000 +3.00 |
151.00 | 149.00 | 150.00 | 909,410 |
| 15 Jun 18 |
147.00000 -3.00 |
155.00 | 147.00 | 152.00 | 326,033 |
| 14 Jun 18 |
150.00000 -5.00 |
158.00 | 150.00 | 158.00 | 279,592 |
| 13 Jun 18 |
155.00000 +0.50 |
157.75 | 152.52 | 155.00 | 226,683 |
| 12 Jun 18 |
154.50000 +0.00 |
155.00 | 150.00 | 150.00 | 265,457 |
| 11 Jun 18 |
154.50000 +1.00 |
155.00 | 150.00 | 150.00 | 56,738 |
| 08 Jun 18 |
153.50000 +3.50 |
153.50 | 148.00 | 148.00 | 87,359 |
| 07 Jun 18 |
150.00000 +2.00 |
150.00 | 146.00 | 149.00 | 225,346 |
| 06 Jun 18 |
148.00000 +4.00 |
149.00 | 144.10 | 144.50 | 221,413 |
| 05 Jun 18 |
144.00000 -2.00 |
146.47 | 144.00 | 145.00 | 206,322 |
| 04 Jun 18 |
146.00000 +1.00 |
148.65 | 146.00 | 146.00 | 59,242 |
| 01 Jun 18 |
145.00000 -0.50 |
147.00 | 143.00 | 145.50 | 223,759 |
| 31 May 18 |
145.50000 +0.50 |
148.50 | 145.30 | 148.50 | 168,796 |
| 30 May 18 |
145.00000 -3.50 |
148.30 | 142.50 | 147.50 | 205,093 |
| 29 May 18 |
148.50000 +1.50 |
149.00 | 147.00 | 147.00 | 108,966 |
| 25 May 18 |
147.00000 -3.50 |
151.05 | 145.00 | 150.50 | 257,008 |
| 24 May 18 |
150.50000 -0.50 |
152.00 | 148.00 | 150.50 | 122,940 |
| 23 May 18 |
151.00000 -3.50 |
153.60 | 150.14 | 152.50 | 153,468 |
| 22 May 18 |
154.50000 -1.50 |
158.50 | 153.88 | 158.50 | 399,297 |
| 21 May 18 |
156.00000 +2.00 |
157.50 | 152.88 | 157.50 | 108,477 |
| 18 May 18 |
154.00000 -1.50 |
157.20 | 153.04 | 155.00 | 67,226 |
| 17 May 18 |
155.50000 -0.50 |
156.00 | 153.96 | 156.00 | 277,998 |
| 16 May 18 |
156.00000 -1.50 |
159.09 | 155.00 | 157.00 | 150,846 |
| 15 May 18 |
157.50000 -5.00 |
164.50 | 155.90 | 164.50 | 248,119 |
| 14 May 18 |
162.50000 -4.00 |
166.36 | 162.50 | 165.00 | 148,385 |
| 11 May 18 |
166.50000 +3.50 |
166.50 | 162.00 | 163.00 | 168,627 |
| 10 May 18 |
163.00000 +1.00 |
163.70 | 162.16 | 162.50 | 205,329 |
| 09 May 18 |
162.00000 -1.00 |
168.00 | 162.00 | 162.00 | 540,009 |
| 08 May 18 |
163.00000 +1.00 |
165.48 | 161.50 | 165.00 | 198,169 |
| 04 May 18 |
162.00000 +0.00 |
165.00 | 161.00 | 163.00 | 133,254 |
| 03 May 18 |
162.00000 +0.00 |
163.00 | 159.50 | 163.00 | 324,190 |
| 02 May 18 |
162.00000 +3.50 |
162.00 | 157.25 | 160.00 | 198,185 |
| 01 May 18 |
158.50000 -1.50 |
160.00 | 157.00 | 160.00 | 101,969 |
| 30 Apr 18 |
160.00000 +2.00 |
160.00 | 157.20 | 160.00 | 1,055,103 |
| 27 Apr 18 |
158.00000 +1.00 |
160.00 | 155.78 | 158.00 | 654,553 |
| 26 Apr 18 |
157.00000 -0.50 |
158.00 | 151.50 | 151.50 | 89,960 |
| 25 Apr 18 |
157.50000 -0.50 |
158.00 | 155.50 | 157.50 | 29,313 |
| 24 Apr 18 |
158.00000 +0.50 |
158.11 | 153.00 | 153.50 | 229,474 |
| 23 Apr 18 |
157.50000 +0.00 |
159.48 | 151.75 | 158.00 | 283,458 |
| 20 Apr 18 |
157.50000 -0.50 |
160.00 | 156.50 | 160.00 | 937,142 |
| 19 Apr 18 |
158.00000 +0.00 |
159.00 | 156.96 | 159.00 | 83,853 |
| 18 Apr 18 |
158.00000 +0.00 |
159.61 | 157.00 | 159.00 | 182,859 |
| 17 Apr 18 |
158.00000 +6.50 |
164.00 | 152.80 | 154.50 | 589,779 |
| 16 Apr 18 |
151.50000 +0.50 |
154.00 | 149.76 | 152.00 | 2,330,955 |
| 13 Apr 18 |
151.00000 +1.00 |
151.00 | 150.00 | 151.00 | 107,661 |
| 12 Apr 18 |
150.00000 -1.00 |
151.00 | 150.00 | 150.00 | 230,229 |
| 11 Apr 18 |
151.00000 +1.00 |
151.90 | 150.00 | 150.00 | 220,233 |
| 10 Apr 18 |
150.00000 -3.00 |
154.00 | 150.00 | 154.00 | 291,413 |
| 09 Apr 18 |
153.00000 +2.50 |
154.00 | 150.50 | 150.50 | 434,807 |
| 06 Apr 18 |
150.50000 -0.50 |
151.92 | 148.74 | 150.00 | 203,093 |
| 05 Apr 18 |
151.00000 +3.00 |
152.00 | 148.50 | 150.00 | 272,944 |
| 04 Apr 18 |
148.00000 -4.50 |
152.00 | 144.00 | 152.00 | 400,906 |
| 03 Apr 18 |
152.50000 +2.00 |
153.00 | 150.00 | 153.00 | 528,058 |
| 29 Mar 18 |
150.50000 +0.50 |
154.00 | 148.50 | 153.50 | 129,788 |
| 28 Mar 18 |
150.00000 -3.00 |
152.55 | 145.50 | 150.00 | 337,006 |
| 27 Mar 18 |
153.00000 +9.75 |
154.00 | 141.62 | 144.00 | 360,020 |
| 26 Mar 18 |
143.25000 +3.25 |
144.50 | 138.00 | 138.00 | 49,027 |
| 23 Mar 18 |
140.00000 -2.25 |
143.00 | 135.90 | 143.00 | 403,454 |
| 22 Mar 18 |
142.25000 -4.25 |
149.66 | 140.22 | 146.00 | 106,530 |
| 21 Mar 18 |
146.50000 -0.50 |
150.00 | 145.50 | 146.00 | 36,165 |
| 20 Mar 18 |
147.00000 -1.50 |
149.00 | 146.00 | 148.00 | 46,415 |
| 19 Mar 18 |
148.50000 -3.50 |
152.15 | 148.00 | 151.50 | 91,240 |
| 16 Mar 18 |
152.00000 -0.75 |
153.10 | 151.25 | 152.00 | 70,558 |
| 15 Mar 18 |
152.75000 +0.75 |
156.50 | 151.67 | 153.00 | 110,069 |
| 14 Mar 18 |
152.00000 +0.00 |
155.00 | 151.00 | 152.00 | 203,907 |
| 13 Mar 18 |
152.00000 +0.50 |
154.00 | 151.00 | 151.50 | 92,322 |
| 12 Mar 18 |
151.50000 -0.50 |
152.00 | 151.00 | 152.00 | 387,799 |
| 09 Mar 18 |
152.00000 -1.50 |
155.00 | 150.50 | 153.00 | 221,365 |
| 08 Mar 18 |
153.50000 +0.00 |
156.50 | 150.00 | 150.00 | 103,245 |
| 07 Mar 18 |
153.50000 -1.00 |
155.00 | 150.00 | 150.50 | 139,670 |
| 06 Mar 18 |
154.50000 +5.50 |
156.00 | 150.00 | 153.00 | 389,453 |
| 05 Mar 18 |
149.00000 +0.00 |
151.00 | 146.00 | 147.00 | 201,246 |
| 02 Mar 18 |
149.00000 -4.00 |
153.00 | 145.50 | 153.00 | 404,215 |
| 01 Mar 18 |
153.00000 +2.50 |
153.00 | 149.25 | 149.50 | 175,274 |
| 28 Feb 18 |
150.50000 +1.50 |
151.00 | 146.50 | 147.50 | 130,626 |
| 27 Feb 18 |
149.00000 +1.75 |
149.45 | 146.20 | 149.00 | 18,239 |
| 26 Feb 18 |
147.25000 +0.75 |
148.50 | 143.75 | 147.00 | 49,611 |
| 23 Feb 18 |
146.50000 -0.50 |
147.65 | 143.35 | 145.50 | 67,247 |
| 22 Feb 18 |
147.00000 +1.00 |
147.52 | 143.00 | 145.50 | 58,087 |
| 21 Feb 18 |
146.00000 +4.00 |
146.00 | 143.00 | 143.00 | 160,592 |
| 20 Feb 18 |
142.00000 -2.00 |
144.00 | 141.90 | 144.00 | 53,687 |
| 19 Feb 18 |
144.00000 +4.00 |
144.00 | 138.30 | 144.00 | 111,058 |
| 16 Feb 18 |
140.00000 -2.00 |
142.00 | 139.00 | 140.00 | 150,248 |
| 15 Feb 18 |
142.00000 +1.00 |
143.00 | 138.00 | 141.00 | 104,108 |
| 14 Feb 18 |
141.00000 +0.00 |
143.00 | 138.00 | 142.00 | 109,567 |
| 13 Feb 18 |
141.00000 -3.00 |
146.50 | 141.00 | 144.00 | 191,872 |
| 12 Feb 18 |
144.00000 -0.50 |
148.06 | 143.00 | 146.00 | 76,992 |
| 09 Feb 18 |
144.50000 -3.50 |
149.50 | 144.50 | 146.50 | 222,942 |
| 08 Feb 18 |
148.00000 +1.00 |
151.00 | 145.00 | 149.50 | 131,317 |
| 07 Feb 18 |
147.00000 +8.50 |
149.50 | 141.00 | 141.50 | 398,426 |
| 06 Feb 18 |
138.50000 -5.00 |
141.35 | 136.50 | 138.00 | 228,975 |
| 05 Feb 18 |
143.50000 -5.00 |
150.00 | 138.00 | 147.00 | 214,730 |
| 02 Feb 18 |
148.50000 -1.50 |
151.20 | 148.13 | 150.00 | 88,016 |
| 01 Feb 18 |
150.00000 -2.00 |
153.00 | 150.00 | 153.00 | 52,823 |
| 31 Jan 18 |
152.00000 -2.00 |
155.00 | 151.00 | 155.00 | 66,027 |
| 30 Jan 18 |
154.00000 -3.00 |
155.00 | 153.00 | 155.00 | 354,387 |
| 29 Jan 18 |
157.00000 +0.50 |
157.00 | 156.00 | 156.50 | 40,939 |
| 26 Jan 18 |
156.50000 +3.00 |
156.68 | 152.75 | 153.50 | 422,640 |
| 25 Jan 18 |
153.50000 -0.25 |
155.00 | 152.00 | 154.50 | 329,507 |
| 24 Jan 18 |
153.75000 +1.75 |
155.00 | 152.00 | 152.00 | 88,161 |
| 23 Jan 18 |
152.00000 +0.50 |
153.00 | 151.45 | 152.50 | 125,578 |
| 22 Jan 18 |
151.50000 -3.00 |
153.00 | 151.00 | 151.50 | 64,868 |
| 19 Jan 18 |
154.50000 -0.50 |
155.00 | 152.38 | 154.00 | 62,808 |
| 18 Jan 18 |
155.00000 +2.00 |
155.00 | 151.38 | 153.00 | 216,887 |
| 17 Jan 18 |
153.00000 -4.00 |
157.00 | 151.00 | 155.50 | 294,652 |
| 16 Jan 18 |
157.00000 +3.00 |
157.00 | 153.50 | 153.50 | 152,060 |
| 15 Jan 18 |
154.00000 -1.50 |
158.00 | 153.00 | 156.00 | 161,192 |
| 12 Jan 18 |
155.50000 -6.00 |
159.55 | 151.00 | 158.00 | 301,947 |
| 11 Jan 18 |
161.50000 -1.00 |
162.75 | 158.00 | 162.50 | 103,863 |
| 10 Jan 18 |
162.50000 -1.50 |
165.00 | 161.45 | 164.00 | 259,899 |
| 09 Jan 18 |
164.00000 +2.00 |
164.00 | 161.20 | 161.50 | 150,643 |
| 08 Jan 18 |
162.00000 +0.00 |
162.50 | 158.00 | 160.00 | 197,561 |
| 05 Jan 18 |
162.00000 +5.00 |
162.50 | 157.83 | 158.50 | 105,713 |
| 04 Jan 18 |
157.00000 -4.00 |
159.50 | 153.50 | 159.50 | 126,317 |
| 03 Jan 18 |
161.00000 +3.00 |
161.00 | 155.75 | 158.00 | 86,677 |
| 02 Jan 18 |
158.00000 +5.50 |
162.50 | 152.50 | 152.50 | 150,295 |
| 29 Dec 17 |
152.50000 -0.38 |
155.00 | 152.50 | 152.75 | 10,186 |
| 28 Dec 17 |
152.87500 -2.13 |
155.00 | 151.50 | 151.50 | 48,133 |
| 27 Dec 17 |
155.00000 -3.00 |
158.00 | 151.00 | 158.00 | 82,367 |
| 22 Dec 17 |
158.00000 +3.00 |
158.00 | 151.00 | 151.00 | 24,446 |
| 21 Dec 17 |
155.00000 -1.50 |
157.00 | 151.00 | 155.50 | 185,296 |
| 20 Dec 17 |
156.50000 +3.50 |
156.50 | 152.50 | 152.50 | 110,587 |
| 19 Dec 17 |
153.00000 +1.00 |
153.85 | 150.00 | 152.00 | 150,067 |
| 18 Dec 17 |
152.00000 +4.25 |
154.03 | 146.80 | 148.50 | 301,629 |
| 15 Dec 17 |
147.75000 +1.00 |
149.25 | 144.81 | 145.75 | 131,269 |
| 14 Dec 17 |
146.75000 +1.50 |
147.50 | 143.80 | 146.00 | 145,342 |
| 13 Dec 17 |
145.25000 +2.50 |
145.70 | 142.75 | 143.25 | 151,868 |
| 12 Dec 17 |
142.75000 +0.75 |
142.75 | 141.24 | 142.00 | 75,554 |
| 11 Dec 17 |
142.00000 +0.00 |
144.00 | 140.08 | 142.00 | 85,185 |
| 08 Dec 17 |
142.00000 +0.00 |
144.00 | 141.00 | 141.00 | 64,796 |
| 07 Dec 17 |
142.00000 +0.00 |
143.75 | 140.15 | 143.75 | 35,677 |
| 06 Dec 17 |
142.00000 +1.00 |
144.25 | 139.00 | 140.00 | 62,204 |
| 05 Dec 17 |
141.00000 -0.25 |
143.00 | 138.50 | 140.25 | 66,881 |
| 04 Dec 17 |
141.25000 +1.75 |
143.00 | 140.03 | 141.00 | 68,212 |
| 01 Dec 17 |
139.50000 -2.75 |
141.02 | 139.25 | 139.25 | 70,700 |
| 30 Nov 17 |
142.25000 +0.88 |
144.00 | 140.20 | 141.50 | 194,108 |
| 29 Nov 17 |
141.37500 +0.63 |
142.80 | 141.00 | 141.00 | 111,959 |
| 28 Nov 17 |
140.75000 -0.75 |
143.01 | 140.50 | 141.00 | 86,341 |
| 27 Nov 17 |
141.50000 -0.88 |
142.75 | 141.50 | 142.75 | 60,473 |
| 24 Nov 17 |
142.37500 -0.38 |
142.40 | 141.50 | 141.50 | 34,988 |
| 23 Nov 17 |
142.75000 +0.75 |
142.75 | 141.10 | 142.00 | 83,854 |
| 22 Nov 17 |
142.00000 +1.75 |
142.00 | 141.00 | 141.00 | 14,045 |
| 21 Nov 17 |
140.25000 +0.25 |
143.26 | 138.25 | 138.25 | 192,569 |
| 20 Nov 17 |
140.00000 -1.50 |
143.00 | 138.25 | 143.00 | 42,834 |
| 17 Nov 17 |
141.50000 +0.00 |
145.00 | 138.00 | 142.00 | 468,415 |
| 16 Nov 17 |
141.50000 +2.75 |
142.50 | 135.96 | 137.25 | 268,326 |
| 15 Nov 17 |
138.75000 -0.25 |
139.15 | 137.50 | 137.50 | 148,881 |
| 14 Nov 17 |
139.00000 +1.00 |
140.33 | 137.00 | 137.50 | 166,645 |
| 13 Nov 17 |
138.00000 +0.00 |
140.11 | 137.50 | 137.50 | 256,828 |
| 10 Nov 17 |
138.00000 -1.00 |
141.00 | 137.25 | 139.25 | 258,262 |
| 09 Nov 17 |
139.00000 +4.63 |
141.84 | 135.00 | 135.00 | 403,675 |
| 08 Nov 17 |
134.37500 +0.00 |
136.50 | 133.00 | 133.00 | 9,254 |
| 07 Nov 17 |
134.37500 -1.00 |
137.14 | 133.93 | 134.00 | 38,897 |
| 06 Nov 17 |
135.37500 +2.13 |
137.64 | 133.25 | 134.25 | 223,665 |
| 03 Nov 17 |
133.25000 -2.63 |
136.75 | 133.00 | 136.75 | 126,348 |
| 02 Nov 17 |
135.87500 +0.13 |
138.00 | 130.25 | 136.50 | 86,939 |
| 01 Nov 17 |
135.75000 +1.00 |
135.75 | 133.70 | 135.00 | 92,674 |
| 31 Oct 17 |
134.75000 +1.75 |
135.00 | 132.39 | 134.00 | 140,988 |
| 30 Oct 17 |
133.00000 +2.50 |
134.50 | 130.25 | 130.25 | 80,405 |
| 27 Oct 17 |
130.50000 -2.00 |
132.00 | 130.25 | 130.50 | 47,522 |
| 26 Oct 17 |
132.50000 +1.75 |
133.00 | 130.00 | 132.00 | 133,607 |
| 25 Oct 17 |
130.75000 -2.00 |
134.00 | 130.00 | 133.00 | 164,203 |
| 24 Oct 17 |
132.75000 +1.13 |
134.56 | 131.43 | 134.50 | 153,532 |
| 23 Oct 17 |
131.62500 +3.63 |
133.00 | 126.62 | 128.00 | 136,534 |
| 20 Oct 17 |
128.00000 +1.00 |
129.50 | 125.65 | 126.00 | 134,167 |
| 19 Oct 17 |
127.00000 -2.00 |
129.55 | 126.00 | 128.00 | 160,313 |
| 18 Oct 17 |
129.00000 -2.00 |
130.15 | 126.66 | 130.00 | 289,854 |
| 17 Oct 17 |
131.00000 -2.25 |
133.75 | 130.15 | 132.25 | 71,017 |
| 16 Oct 17 |
133.25000 -1.00 |
135.20 | 131.00 | 135.00 | 73,215 |
| 13 Oct 17 |
134.25000 +0.38 |
134.25 | 133.02 | 134.25 | 18,115 |
| 12 Oct 17 |
133.87500 -0.38 |
135.00 | 133.58 | 134.00 | 58,338 |
| 11 Oct 17 |
134.25000 -1.25 |
135.50 | 133.25 | 135.00 | 155,016 |
| 10 Oct 17 |
135.50000 -2.50 |
140.08 | 135.50 | 139.00 | 68,987 |
| 09 Oct 17 |
138.00000 -1.25 |
140.40 | 138.00 | 138.25 | 63,642 |
| 06 Oct 17 |
139.25000 -1.75 |
141.25 | 138.25 | 140.00 | 254,750 |
| 05 Oct 17 |
141.00000 -4.25 |
144.25 | 140.50 | 144.00 | 216,833 |
| 04 Oct 17 |
145.25000 +3.00 |
145.50 | 141.95 | 144.50 | 364,589 |
| 03 Oct 17 |
142.25000 +4.75 |
145.00 | 136.75 | 139.00 | 406,270 |
| 02 Oct 17 |
137.50000 +3.25 |
138.75 | 134.00 | 135.00 | 1,407,841 |
| 29 Sep 17 |
134.25000 +0.75 |
135.00 | 133.75 | 134.00 | 45,644 |
| 28 Sep 17 |
133.50000 +2.25 |
133.50 | 131.44 | 133.00 | 79,605 |
| 27 Sep 17 |
131.25000 +0.00 |
133.00 | 131.00 | 131.75 | 56,401 |
| 26 Sep 17 |
131.25000 -1.00 |
132.60 | 130.57 | 131.00 | 78,933 |
| 25 Sep 17 |
132.25000 -1.50 |
133.80 | 130.75 | 130.75 | 70,867 |
| 22 Sep 17 |
133.75000 +0.75 |
133.85 | 129.83 | 130.25 | 145,428 |
| 21 Sep 17 |
133.00000 +1.50 |
135.75 | 131.16 | 135.75 | 55,131 |
| 20 Sep 17 |
131.50000 -2.75 |
134.00 | 131.45 | 133.00 | 181,550 |
| 19 Sep 17 |
134.25000 -0.25 |
134.70 | 133.25 | 134.50 | 22,655 |
| 18 Sep 17 |
134.50000 +2.00 |
135.00 | 131.25 | 133.00 | 125,461 |
| 15 Sep 17 |
132.50000 -4.00 |
136.88 | 129.50 | 136.00 | 317,127 |
| 14 Sep 17 |
136.50000 +0.25 |
140.00 | 135.63 | 139.00 | 283,925 |
| 13 Sep 17 |
136.25000 -1.25 |
139.00 | 135.50 | 137.50 | 66,768 |
| 12 Sep 17 |
137.50000 -2.25 |
140.46 | 136.61 | 140.00 | 21,650 |
| 11 Sep 17 |
139.75000 -0.50 |
142.00 | 138.25 | 140.50 | 205,223 |
| 08 Sep 17 |
140.25000 -0.50 |
145.00 | 138.13 | 145.00 | 254,296 |
| 07 Sep 17 |
140.75000 +3.50 |
142.75 | 136.51 | 139.50 | 790,867 |
| 06 Sep 17 |
137.25000 -0.75 |
140.00 | 136.25 | 138.00 | 320,508 |
| 05 Sep 17 |
138.00000 -0.50 |
140.00 | 136.37 | 138.00 | 96,452 |
| 04 Sep 17 |
138.50000 -3.50 |
143.00 | 137.50 | 143.00 | 397,983 |
| 01 Sep 17 |
142.00000 +1.00 |
142.55 | 139.33 | 141.50 | 316,680 |
| 31 Aug 17 |
141.00000 +3.25 |
141.85 | 137.60 | 140.00 | 469,129 |
| 30 Aug 17 |
137.75000 +2.75 |
142.48 | 135.00 | 136.50 | 569,599 |
| 29 Aug 17 |
135.00000 +2.25 |
136.50 | 131.50 | 135.00 | 445,538 |
| 25 Aug 17 |
132.75000 +5.25 |
135.37 | 127.00 | 127.00 | 1,019,749 |
| 24 Aug 17 |
127.50000 +5.50 |
128.89 | 120.80 | 126.00 | 862,462 |
| 23 Aug 17 |
122.00000 +2.50 |
126.46 | 117.95 | 125.00 | 2,682,569 |
| 22 Aug 17 |
119.50000 +0.25 |
120.00 | 116.29 | 119.25 | 108,456 |
| 21 Aug 17 |
119.25000 +1.50 |
119.91 | 117.78 | 119.00 | 349,937 |
| 18 Aug 17 |
117.75000 +0.75 |
120.00 | 116.00 | 117.00 | 384,447 |
| 17 Aug 17 |
117.00000 +2.75 |
118.00 | 114.64 | 116.00 | 157,953 |
| 16 Aug 17 |
114.25000 +0.00 |
116.00 | 114.00 | 115.75 | 107,251 |
| 15 Aug 17 |
114.25000 +0.00 |
115.08 | 114.25 | 115.00 | 27,117 |
| 14 Aug 17 |
114.25000 -1.25 |
116.50 | 114.25 | 115.50 | 91,076 |
| 11 Aug 17 |
115.50000 -0.75 |
119.40 | 115.50 | 116.75 | 202,043 |
| 10 Aug 17 |
116.25000 -0.50 |
118.00 | 116.00 | 117.00 | 152,520 |
| 09 Aug 17 |
116.75000 -1.25 |
117.00 | 116.00 | 116.25 | 42,321 |
| 08 Aug 17 |
118.00000 +0.00 |
119.00 | 117.50 | 117.50 | 2,042 |
| 07 Aug 17 |
118.00000 -0.13 |
118.25 | 118.00 | 118.25 | 943 |
| 04 Aug 17 |
118.12500 -0.88 |
119.00 | 118.13 | 119.00 | 3,000 |
| 03 Aug 17 |
119.00000 +0.00 |
119.00 | 118.00 | 119.00 | 5,299 |
| 02 Aug 17 |
119.00000 +1.00 |
119.00 | 118.00 | 119.00 | 9,615 |
| 01 Aug 17 |
118.00000 +0.75 |
118.00 | 117.00 | 117.75 | 57,970 |
| 31 Jul 17 |
117.25000 +2.25 |
117.25 | 115.00 | 115.00 | 87,063 |
| 28 Jul 17 |
115.00000 +2.25 |
115.00 | 112.75 | 113.00 | 40,167 |
| 27 Jul 17 |
112.75000 +2.75 |
113.00 | 110.00 | 110.00 | 13,244 |
| 26 Jul 17 |
110.00000 +0.25 |
111.00 | 108.25 | 108.25 | 120,522 |
| 25 Jul 17 |
109.75000 -0.75 |
111.00 | 108.00 | 108.25 | 48,661 |
| 24 Jul 17 |
110.50000 -0.25 |
110.50 | 109.00 | 109.00 | 13,402 |
| 21 Jul 17 |
110.75000 +0.75 |
110.75 | 109.00 | 109.00 | 6,893 |
| 20 Jul 17 |
110.00000 +0.25 |
110.00 | 108.00 | 108.25 | 11,762 |
| 19 Jul 17 |
109.75000 +2.50 |
109.75 | 107.00 | 107.25 | 2,551 |
| 18 Jul 17 |
107.25000 -0.50 |
109.00 | 105.00 | 105.25 | 8,897 |
| 17 Jul 17 |
107.75000 +1.50 |
108.00 | 106.00 | 108.00 | 22,444 |
| 14 Jul 17 |
106.25000 +0.00 |
108.25 | 105.50 | 107.25 | 21,566 |
| 13 Jul 17 |
106.25000 -1.25 |
108.00 | 106.00 | 107.75 | 47,279 |
| 12 Jul 17 |
107.50000 +2.25 |
107.75 | 107.25 | 107.75 | 5,213 |
| 11 Jul 17 |
105.25000 -1.38 |
105.50 | 104.50 | 105.50 | 1,371 |
| 10 Jul 17 |
106.62500 -2.13 |
108.00 | 106.00 | 108.00 | 28,083 |
| 07 Jul 17 |
108.75000 +2.50 |
109.00 | 105.50 | 107.00 | 11,781 |
| 06 Jul 17 |
106.25000 -2.00 |
108.25 | 105.00 | 108.25 | 38,530 |
| 05 Jul 17 |
108.25000 -1.63 |
109.25 | 103.50 | 107.75 | 105,477 |
| 04 Jul 17 |
109.87500 +1.88 |
109.88 | 107.25 | 108.25 | 39,189 |
| 03 Jul 17 |
108.00000 -2.75 |
109.50 | 107.25 | 109.50 | 17,118 |
| 30 Jun 17 |
110.75000 +1.25 |
112.00 | 110.00 | 110.00 | 16,110 |
| 29 Jun 17 |
109.50000 -2.25 |
111.00 | 105.00 | 109.00 | 17,876 |
| 28 Jun 17 |
111.75000 +0.75 |
112.25 | 111.75 | 112.00 | 13,322 |
| 27 Jun 17 |
111.00000 +0.75 |
111.00 | 108.00 | 109.00 | 69,771 |
| 26 Jun 17 |
110.25000 +2.50 |
113.00 | 108.00 | 112.25 | 322,581 |
| 23 Jun 17 |
107.75000 -4.75 |
114.00 | 107.75 | 114.00 | 43,069 |
| 22 Jun 17 |
112.50000 +1.00 |
114.00 | 112.00 | 112.00 | 65,178 |
| 21 Jun 17 |
111.50000 -2.50 |
113.00 | 111.25 | 111.25 | 156,151 |
| 20 Jun 17 |
114.00000 +1.00 |
114.00 | 110.00 | 112.00 | 137,225 |
| 19 Jun 17 |
113.00000 +0.00 |
114.50 | 112.00 | 112.75 | 398,905 |
| 16 Jun 17 |
113.00000 -1.75 |
114.50 | 112.88 | 114.50 | 249,175 |
| 15 Jun 17 |
114.75000 +0.25 |
116.00 | 114.38 | 116.00 | 126,667 |
| 14 Jun 17 |
114.50000 +0.25 |
115.50 | 114.50 | 115.00 | 87,519 |
| 13 Jun 17 |
114.25000 +0.75 |
114.50 | 110.99 | 113.00 | 372,415 |
| 12 Jun 17 |
113.50000 +0.50 |
115.00 | 110.25 | 114.75 | 267,599 |
| 09 Jun 17 |
113.00000 -0.50 |
114.00 | 110.00 | 112.00 | 119,748 |
| 08 Jun 17 |
113.50000 +0.25 |
114.50 | 109.00 | 111.00 | 176,083 |
| 07 Jun 17 |
113.25000 +4.25 |
113.25 | 106.42 | 109.75 | 204,098 |
| 06 Jun 17 |
109.00000 -3.50 |
112.48 | 105.00 | 112.00 | 194,795 |
| 05 Jun 17 |
112.50000 -1.75 |
115.38 | 112.00 | 115.00 | 120,759 |
| 02 Jun 17 |
114.25000 +2.00 |
115.63 | 112.00 | 112.00 | 113,530 |
| 01 Jun 17 |
112.25000 -0.25 |
115.50 | 112.00 | 112.25 | 173,316 |
| 31 May 17 |
112.50000 -0.75 |
116.00 | 111.94 | 112.50 | 151,462 |
| 30 May 17 |
113.25000 -2.00 |
116.17 | 112.50 | 114.00 | 1,991,529 |
| 26 May 17 |
115.25000 +3.50 |
115.25 | 113.50 | 113.50 | 62,599 |
| 25 May 17 |
111.75000 -3.25 |
115.20 | 110.50 | 114.25 | 153,645 |
| 24 May 17 |
115.00000 -1.75 |
118.63 | 114.00 | 116.25 | 125,533 |
| 23 May 17 |
116.75000 +0.25 |
118.80 | 115.50 | 115.50 | 57,286 |
| 22 May 17 |
116.50000 -0.50 |
120.22 | 113.78 | 118.00 | 132,196 |
| 19 May 17 |
117.00000 +0.75 |
117.75 | 115.00 | 117.25 | 104,618 |
| 18 May 17 |
116.25000 +0.50 |
117.75 | 113.10 | 115.00 | 192,510 |
| 17 May 17 |
115.75000 -0.50 |
120.80 | 115.00 | 118.00 | 177,495 |
| 16 May 17 |
116.25000 -2.00 |
124.00 | 114.33 | 124.00 | 226,920 |
| 15 May 17 |
118.25000 -2.00 |
123.53 | 118.25 | 123.00 | 131,717 |
| 12 May 17 |
120.25000 +0.25 |
126.75 | 119.96 | 122.00 | 392,744 |
| 11 May 17 |
120.00000 +5.50 |
120.53 | 115.00 | 115.75 | 276,778 |
| 10 May 17 |
114.50000 +8.00 |
117.50 | 113.00 | 115.25 | 461,749 |
| 09 May 17 |
106.50000 +3.50 |
109.00 | 102.00 | 103.00 | 289,650 |
| 08 May 17 |
103.00000 -1.50 |
104.50 | 101.50 | 104.50 | 590,935 |
| 05 May 17 |
104.50000 -1.50 |
108.40 | 101.00 | 106.50 | 642,703 |
| 04 May 17 |
106.00000 -3.50 |
111.25 | 106.00 | 111.25 | 471,630 |
| 03 May 17 |
109.50000 -3.75 |
114.38 | 109.50 | 113.00 | 440,518 |
| 02 May 17 |
113.25000 -3.75 |
118.03 | 113.25 | 116.25 | 423,541 |
| 28 Apr 17 |
117.00000 -2.00 |
122.00 | 115.96 | 119.00 | 322,128 |
| 27 Apr 17 |
119.00000 +0.75 |
121.50 | 118.25 | 120.00 | 86,806 |
| 26 Apr 17 |
118.25000 -2.75 |
121.75 | 118.25 | 121.00 | 145,384 |
| 25 Apr 17 |
121.00000 -3.00 |
123.00 | 118.25 | 122.25 | 259,950 |
| 24 Apr 17 |
124.00000 -0.50 |
126.00 | 124.00 | 126.00 | 128,028 |
| 21 Apr 17 |
124.50000 +1.00 |
126.25 | 122.00 | 126.25 | 161,983 |
| 20 Apr 17 |
123.50000 +1.25 |
125.21 | 122.25 | 122.25 | 258,385 |
| 19 Apr 17 |
122.25000 -1.25 |
124.00 | 121.00 | 124.00 | 108,718 |
| 18 Apr 17 |
123.50000 -2.25 |
126.98 | 122.50 | 126.00 | 240,555 |
| 13 Apr 17 |
125.75000 +0.00 |
126.76 | 124.00 | 125.00 | 375,160 |
| 12 Apr 17 |
125.75000 -0.63 |
129.25 | 125.00 | 127.00 | 101,906 |
| 11 Apr 17 |
126.37500 -0.38 |
127.87 | 125.13 | 125.50 | 100,523 |
| 10 Apr 17 |
126.75000 +1.25 |
128.25 | 122.50 | 125.75 | 179,552 |
| 07 Apr 17 |
125.50000 +2.00 |
125.82 | 123.00 | 123.75 | 184,175 |
| 06 Apr 17 |
123.50000 +0.50 |
124.00 | 122.50 | 122.75 | 131,697 |
| 05 Apr 17 |
123.00000 +0.00 |
127.00 | 120.75 | 122.50 | 259,760 |
| 04 Apr 17 |
123.00000 -0.25 |
124.50 | 121.38 | 122.75 | 151,041 |
| 03 Apr 17 |
123.25000 +1.75 |
124.05 | 120.35 | 121.75 | 261,632 |
| 31 Mar 17 |
121.50000 +1.50 |
123.75 | 119.91 | 121.75 | 121,240 |
| 30 Mar 17 |
120.00000 +7.50 |
121.00 | 113.98 | 117.00 | 316,233 |
| 29 Mar 17 |
112.50000 -2.75 |
116.00 | 110.65 | 115.50 | 256,220 |
| 28 Mar 17 |
115.25000 +0.00 |
117.00 | 114.25 | 116.75 | 502,411 |
| 27 Mar 17 |
115.25000 -3.25 |
119.50 | 114.25 | 119.00 | 177,105 |
| 24 Mar 17 |
118.50000 +1.75 |
120.00 | 118.02 | 120.00 | 20,275 |
| 23 Mar 17 |
116.75000 +1.50 |
118.96 | 116.38 | 118.25 | 86,935 |
| 22 Mar 17 |
115.25000 -6.25 |
120.00 | 115.00 | 119.50 | 140,625 |
| 21 Mar 17 |
121.50000 +0.75 |
122.50 | 119.50 | 120.25 | 102,557 |
| 20 Mar 17 |
120.75000 -0.50 |
122.14 | 120.00 | 122.00 | 136,227 |
| 17 Mar 17 |
121.25000 +0.13 |
123.25 | 121.25 | 121.50 | 38,881 |
| 16 Mar 17 |
121.12500 -1.88 |
123.73 | 120.50 | 123.00 | 154,619 |
| 15 Mar 17 |
123.00000 +1.00 |
124.00 | 118.75 | 124.00 | 165,782 |
| 14 Mar 17 |
122.00000 +1.00 |
123.50 | 121.50 | 121.50 | 127,906 |
| 13 Mar 17 |
121.00000 +0.38 |
122.00 | 120.00 | 120.00 | 235,151 |
| 10 Mar 17 |
120.62500 +3.63 |
121.33 | 114.10 | 116.00 | 196,185 |
| 09 Mar 17 |
117.00000 +0.50 |
117.00 | 112.25 | 115.00 | 353,887 |
| 08 Mar 17 |
116.50000 +0.25 |
117.19 | 111.00 | 115.50 | 358,013 |
| 07 Mar 17 |
116.25000 -1.50 |
118.50 | 115.00 | 117.00 | 189,466 |
| 06 Mar 17 |
117.75000 -1.50 |
119.50 | 117.00 | 117.00 | 97,700 |
| 03 Mar 17 |
119.25000 +1.50 |
119.97 | 116.50 | 117.25 | 95,623 |
| 02 Mar 17 |
117.75000 -1.25 |
121.00 | 117.00 | 119.25 | 125,132 |
| 01 Mar 17 |
119.00000 -1.00 |
121.00 | 117.00 | 118.25 | 205,272 |
| 28 Feb 17 |
120.00000 -1.75 |
123.50 | 118.00 | 121.25 | 101,301 |
| 27 Feb 17 |
121.75000 -0.50 |
123.00 | 118.25 | 122.00 | 104,821 |
| 24 Feb 17 |
122.25000 -1.25 |
123.75 | 120.00 | 122.50 | 260,213 |
| 23 Feb 17 |
123.50000 +2.25 |
125.00 | 120.25 | 120.25 | 425,116 |
| 22 Feb 17 |
121.25000 -1.25 |
122.00 | 119.75 | 122.00 | 124,607 |
| 21 Feb 17 |
122.50000 +1.75 |
123.25 | 120.30 | 121.50 | 213,822 |
| 20 Feb 17 |
120.75000 -1.25 |
124.08 | 120.75 | 124.00 | 174,308 |
| 17 Feb 17 |
122.00000 +1.50 |
123.00 | 120.00 | 123.00 | 108,607 |
| 16 Feb 17 |
120.50000 +0.00 |
124.75 | 120.00 | 122.00 | 131,388 |
| 15 Feb 17 |
120.50000 -2.50 |
125.02 | 116.50 | 123.00 | 1,106,912 |
| 14 Feb 17 |
123.00000 -3.00 |
127.00 | 123.00 | 126.25 | 141,278 |
| 13 Feb 17 |
126.00000 -2.25 |
130.07 | 125.00 | 127.50 | 156,840 |
| 10 Feb 17 |
128.25000 +0.50 |
130.63 | 126.55 | 128.00 | 144,778 |
| 09 Feb 17 |
127.75000 -2.00 |
132.00 | 127.00 | 131.00 | 204,222 |
| 08 Feb 17 |
129.75000 +0.25 |
131.42 | 127.18 | 128.00 | 128,328 |
| 07 Feb 17 |
129.50000 -0.25 |
133.00 | 128.16 | 133.00 | 129,510 |
| 06 Feb 17 |
129.75000 -0.75 |
132.75 | 128.62 | 132.00 | 342,816 |
| 03 Feb 17 |
130.50000 -0.25 |
131.00 | 129.47 | 131.00 | 215,752 |
| 02 Feb 17 |
130.75000 +0.75 |
131.22 | 128.50 | 128.50 | 158,022 |
| 01 Feb 17 |
130.00000 -1.75 |
132.00 | 120.50 | 126.00 | 458,425 |
| 31 Jan 17 |
131.75000 -0.75 |
133.00 | 130.00 | 133.00 | 120,966 |
| 30 Jan 17 |
132.50000 -1.25 |
133.63 | 130.78 | 132.00 | 144,686 |
| 27 Jan 17 |
133.75000 +0.75 |
134.28 | 130.00 | 134.25 | 122,839 |
| 26 Jan 17 |
133.00000 +3.63 |
134.50 | 130.00 | 130.00 | 3,138,159 |
| 25 Jan 17 |
129.37500 -1.50 |
133.00 | 128.08 | 131.00 | 147,289 |
| 24 Jan 17 |
130.87500 -0.88 |
132.00 | 130.10 | 132.00 | 82,213 |
| 23 Jan 17 |
131.75000 +0.00 |
131.95 | 128.60 | 131.50 | 120,669 |
| 20 Jan 17 |
131.75000 +1.00 |
131.94 | 130.00 | 131.50 | 142,569 |
| 19 Jan 17 |
130.75000 +0.50 |
131.58 | 130.25 | 130.25 | 40,318 |
| 18 Jan 17 |
130.25000 +2.75 |
131.62 | 127.25 | 130.50 | 498,258 |
| 17 Jan 17 |
127.50000 -2.50 |
130.00 | 127.00 | 128.25 | 181,367 |
| 16 Jan 17 |
130.00000 -1.75 |
131.08 | 128.50 | 129.00 | 153,559 |
| 13 Jan 17 |
131.75000 +1.50 |
132.00 | 127.75 | 131.00 | 244,258 |
| 12 Jan 17 |
130.25000 +0.63 |
131.00 | 127.50 | 127.50 | 149,274 |
| 11 Jan 17 |
129.62500 -0.88 |
131.00 | 128.60 | 130.00 | 130,494 |
| 10 Jan 17 |
130.50000 +0.75 |
132.00 | 128.00 | 130.00 | 699,956 |
| 09 Jan 17 |
129.75000 -1.25 |
131.85 | 128.25 | 130.00 | 320,907 |
| 06 Jan 17 |
131.00000 +2.50 |
131.00 | 127.75 | 128.00 | 372,688 |
| 05 Jan 17 |
128.50000 +0.50 |
129.75 | 128.00 | 128.00 | 154,231 |
| 04 Jan 17 |
128.00000 -0.38 |
129.74 | 128.00 | 129.00 | 129,713 |
| 03 Jan 17 |
128.37500 -1.13 |
129.50 | 127.00 | 128.00 | 946,829 |
| 30 Dec 16 |
129.50000 +0.00 |
130.00 | 128.00 | 130.00 | 45,178 |
| 29 Dec 16 |
129.50000 -0.25 |
129.50 | 126.00 | 126.00 | 176,582 |
| 28 Dec 16 |
129.75000 +3.50 |
130.00 | 127.00 | 128.00 | 113,860 |
| 23 Dec 16 |
126.25000 +0.25 |
128.30 | 126.25 | 128.00 | 103,843 |
| 22 Dec 16 |
126.00000 -2.00 |
128.14 | 126.00 | 127.50 | 546,300 |
| 21 Dec 16 |
128.00000 +2.75 |
128.44 | 124.75 | 125.75 | 302,193 |
| 20 Dec 16 |
125.25000 +1.75 |
126.75 | 123.00 | 123.50 | 299,595 |
| 19 Dec 16 |
123.50000 +1.00 |
124.06 | 121.25 | 122.00 | 138,096 |
| 16 Dec 16 |
122.50000 +0.00 |
124.00 | 121.25 | 124.00 | 87,865 |
| 15 Dec 16 |
122.50000 -1.25 |
124.19 | 121.51 | 123.00 | 262,970 |
| 14 Dec 16 |
123.75000 +3.25 |
124.56 | 122.00 | 122.50 | 149,472 |
| 13 Dec 16 |
120.50000 -2.00 |
124.00 | 120.00 | 120.25 | 846,743 |
| 12 Dec 16 |
122.50000 +6.75 |
122.50 | 115.88 | 116.25 | 327,526 |
| 09 Dec 16 |
115.75000 +2.25 |
116.25 | 110.25 | 114.25 | 167,198 |
| 08 Dec 16 |
113.50000 -0.25 |
114.75 | 107.86 | 114.75 | 471,335 |
| 07 Dec 16 |
113.75000 -0.75 |
115.56 | 111.50 | 114.50 | 161,742 |
| 06 Dec 16 |
114.50000 +0.50 |
115.50 | 114.50 | 115.25 | 106,553 |
| 05 Dec 16 |
114.00000 +0.00 |
116.50 | 113.50 | 115.75 | 223,502 |
| 02 Dec 16 |
114.00000 -2.50 |
117.75 | 113.50 | 117.75 | 189,558 |
| 01 Dec 16 |
116.50000 +0.00 |
117.00 | 113.50 | 116.00 | 319,263 |
| 30 Nov 16 |
116.50000 -1.25 |
120.45 | 116.00 | 120.00 | 327,794 |
| 29 Nov 16 |
117.75000 -2.00 |
121.14 | 117.10 | 121.00 | 104,876 |
| 28 Nov 16 |
119.75000 -3.50 |
122.84 | 118.75 | 122.00 | 215,307 |
| 25 Nov 16 |
123.25000 +2.25 |
124.50 | 122.16 | 124.50 | 88,423 |
| 24 Nov 16 |
121.00000 +1.50 |
124.25 | 117.50 | 118.50 | 269,352 |
| 23 Nov 16 |
119.50000 -1.00 |
120.00 | 118.50 | 120.00 | 312,498 |
| 22 Nov 16 |
120.50000 -1.25 |
122.00 | 117.18 | 122.00 | 299,021 |
| 21 Nov 16 |
121.75000 -1.00 |
122.75 | 119.62 | 122.00 | 193,400 |
| 18 Nov 16 |
122.75000 -5.75 |
128.08 | 118.25 | 127.25 | 692,462 |
| 17 Nov 16 |
128.50000 -2.00 |
130.50 | 127.30 | 130.50 | 131,682 |
| 16 Nov 16 |
130.50000 -0.75 |
131.00 | 129.20 | 131.00 | 31,452 |
| 15 Nov 16 |
131.25000 +0.75 |
131.75 | 130.00 | 131.75 | 228,631 |
| 14 Nov 16 |
130.50000 -0.50 |
131.75 | 129.00 | 129.00 | 123,611 |
| 11 Nov 16 |
131.00000 -1.00 |
131.85 | 128.50 | 131.50 | 339,031 |
| 10 Nov 16 |
132.00000 +2.25 |
133.00 | 129.05 | 130.00 | 989,263 |
| 09 Nov 16 |
129.75000 +3.25 |
132.00 | 121.44 | 125.00 | 447,875 |
| 08 Nov 16 |
126.50000 +1.00 |
126.75 | 124.58 | 125.50 | 154,935 |
| 07 Nov 16 |
125.50000 +0.75 |
125.50 | 123.25 | 125.00 | 82,176 |
| 04 Nov 16 |
124.75000 -2.75 |
127.75 | 122.75 | 127.75 | 242,000 |
| 03 Nov 16 |
127.50000 -0.25 |
127.85 | 125.25 | 125.25 | 500,364 |
| 02 Nov 16 |
127.75000 +3.00 |
127.93 | 125.00 | 127.00 | 1,015,121 |
| 01 Nov 16 |
124.75000 +1.00 |
124.75 | 122.00 | 124.00 | 143,844 |
| 31 Oct 16 |
123.75000 +0.75 |
124.00 | 122.15 | 124.00 | 125,190 |
| 28 Oct 16 |
123.00000 +0.00 |
124.00 | 122.00 | 124.00 | 59,938 |
| 27 Oct 16 |
123.00000 -2.00 |
124.75 | 121.25 | 124.75 | 161,673 |
| 26 Oct 16 |
125.00000 +2.25 |
125.00 | 122.31 | 123.00 | 318,793 |
| 25 Oct 16 |
122.75000 +0.00 |
123.00 | 121.25 | 123.00 | 163,070 |
| 24 Oct 16 |
122.75000 -1.00 |
122.75 | 120.50 | 122.25 | 62,132 |
| 21 Oct 16 |
123.75000 +0.75 |
124.00 | 121.37 | 124.00 | 45,249 |
| 20 Oct 16 |
123.00000 +3.50 |
125.00 | 120.69 | 124.75 | 154,360 |
| 19 Oct 16 |
119.50000 -1.50 |
124.75 | 118.00 | 124.75 | 97,898 |
| 18 Oct 16 |
121.00000 -2.50 |
124.75 | 119.00 | 124.00 | 132,812 |
| 17 Oct 16 |
123.50000 +4.75 |
123.63 | 117.00 | 122.00 | 160,865 |
| 14 Oct 16 |
118.75000 +1.50 |
122.00 | 116.00 | 117.00 | 79,479 |
| 13 Oct 16 |
117.25000 -6.25 |
123.75 | 117.00 | 123.75 | 218,090 |
| 12 Oct 16 |
123.50000 -2.50 |
127.50 | 121.38 | 127.00 | 269,893 |
| 11 Oct 16 |
126.00000 +6.00 |
127.40 | 120.30 | 122.75 | 490,439 |
| 10 Oct 16 |
120.00000 +1.25 |
122.00 | 116.60 | 118.50 | 182,383 |
| 07 Oct 16 |
118.75000 +5.75 |
120.00 | 112.00 | 115.00 | 299,883 |
| 06 Oct 16 |
113.00000 -1.75 |
116.00 | 113.00 | 115.00 | 125,097 |
| 05 Oct 16 |
114.75000 +1.00 |
116.00 | 105.00 | 115.75 | 157,073 |
| 04 Oct 16 |
113.75000 -0.25 |
117.00 | 111.00 | 114.50 | 181,221 |
| 03 Oct 16 |
114.00000 +3.75 |
116.00 | 112.14 | 114.00 | 254,600 |
| 30 Sep 16 |
110.25000 -2.00 |
113.00 | 110.00 | 110.00 | 29,850 |
| 29 Sep 16 |
112.25000 -0.50 |
114.00 | 111.48 | 112.00 | 225,353 |
| 28 Sep 16 |
112.75000 +5.50 |
114.00 | 105.95 | 106.50 | 377,067 |
| 27 Sep 16 |
107.25000 -1.25 |
110.25 | 105.75 | 109.00 | 146,295 |
| 26 Sep 16 |
108.50000 -1.00 |
113.25 | 108.50 | 109.00 | 247,000 |
| 23 Sep 16 |
109.50000 +5.75 |
111.00 | 103.00 | 104.00 | 354,967 |
| 22 Sep 16 |
103.75000 +1.00 |
106.90 | 100.55 | 103.00 | 187,766 |
| 21 Sep 16 |
102.75000 +3.00 |
103.00 | 99.58 | 100.00 | 125,262 |
| 20 Sep 16 |
99.75000 +1.00 |
100.00 | 98.25 | 99.00 | 319,966 |
| 19 Sep 16 |
98.75000 -3.25 |
104.00 | 98.75 | 104.00 | 133,779 |
| 16 Sep 16 |
102.00000 +0.25 |
103.20 | 101.50 | 102.75 | 148,523 |
| 15 Sep 16 |
101.75000 +0.25 |
103.50 | 101.75 | 101.75 | 23,642 |
| 14 Sep 16 |
101.50000 +0.50 |
103.50 | 101.38 | 101.50 | 130,112 |
| 13 Sep 16 |
101.00000 -1.25 |
103.75 | 100.00 | 103.75 | 115,457 |
| 12 Sep 16 |
102.25000 -1.00 |
103.70 | 99.50 | 101.00 | 271,863 |
| 09 Sep 16 |
103.25000 +2.75 |
103.75 | 99.00 | 101.00 | 172,719 |
| 08 Sep 16 |
100.50000 +3.00 |
101.50 | 97.88 | 98.75 | 130,646 |
| 07 Sep 16 |
97.50000 +0.25 |
98.50 | 96.40 | 98.25 | 122,498 |
| 06 Sep 16 |
97.25000 +2.25 |
99.50 | 95.50 | 97.00 | 185,238 |
| 05 Sep 16 |
95.00000 -0.75 |
95.96 | 94.00 | 95.00 | 102,884 |
| 02 Sep 16 |
95.75000 +0.25 |
97.00 | 93.88 | 95.00 | 90,675 |
| 01 Sep 16 |
95.50000 +0.25 |
97.19 | 95.00 | 97.00 | 45,963 |
| 31 Aug 16 |
95.25000 +0.25 |
97.58 | 95.24 | 97.00 | 35,918 |
| 30 Aug 16 |
95.00000 -2.00 |
98.00 | 95.00 | 97.00 | 107,900 |
| 26 Aug 16 |
97.00000 +1.00 |
98.00 | 95.96 | 98.00 | 116,535 |
| 25 Aug 16 |
96.00000 -0.25 |
101.00 | 93.15 | 98.00 | 221,780 |
| 24 Aug 16 |
96.25000 -1.75 |
98.96 | 96.00 | 96.00 | 106,649 |
| 23 Aug 16 |
98.00000 -0.25 |
99.25 | 97.30 | 98.50 | 88,220 |
| 22 Aug 16 |
98.25000 -1.25 |
99.75 | 96.00 | 99.00 | 227,477 |
| 19 Aug 16 |
99.50000 +0.50 |
102.50 | 98.30 | 99.00 | 321,249 |
| 18 Aug 16 |
99.00000 +0.00 |
99.72 | 98.00 | 98.00 | 134,353 |
| 17 Aug 16 |
99.00000 +0.00 |
99.00 | 95.56 | 96.00 | 169,136 |
| 16 Aug 16 |
99.00000 +4.00 |
99.00 | 94.50 | 96.00 | 102,878 |
| 15 Aug 16 |
95.00000 +2.00 |
95.00 | 93.00 | 95.00 | 59,713 |
| 12 Aug 16 |
93.00000 -1.00 |
95.61 | 92.38 | 95.00 | 250,264 |
| 11 Aug 16 |
94.00000 +1.00 |
95.00 | 92.00 | 95.00 | 121,266 |
| 10 Aug 16 |
93.00000 +0.00 |
95.00 | 92.00 | 94.00 | 77,553 |
| 09 Aug 16 |
93.00000 -2.00 |
97.25 | 92.45 | 97.25 | 133,090 |
| 08 Aug 16 |
95.00000 +0.50 |
97.50 | 92.71 | 94.00 | 545,177 |
| 05 Aug 16 |
94.50000 +1.75 |
96.00 | 91.39 | 93.00 | 181,554 |
| 04 Aug 16 |
92.75000 -0.50 |
94.00 | 92.75 | 94.00 | 41,147 |
| 03 Aug 16 |
93.25000 +0.50 |
94.00 | 92.95 | 94.00 | 11,637 |
| 02 Aug 16 |
92.75000 -1.00 |
94.00 | 91.50 | 93.75 | 67,940 |
| 01 Aug 16 |
93.75000 +1.00 |
96.00 | 92.14 | 93.75 | 83,334 |
| 29 Jul 16 |
92.75000 +1.75 |
93.00 | 91.14 | 92.75 | 38,653 |
| 28 Jul 16 |
91.00000 +0.00 |
93.22 | 90.70 | 93.00 | 70,943 |
| 27 Jul 16 |
91.00000 +0.00 |
93.00 | 90.35 | 91.00 | 43,641 |
| 26 Jul 16 |
91.00000 +0.75 |
93.36 | 90.69 | 91.00 | 115,438 |
| 25 Jul 16 |
90.25000 -1.50 |
92.85 | 90.25 | 90.25 | 35,666 |
| 22 Jul 16 |
91.75000 -1.25 |
95.00 | 91.75 | 93.00 | 232,222 |
| 21 Jul 16 |
93.00000 +2.50 |
94.10 | 90.00 | 90.00 | 281,099 |
| 20 Jul 16 |
90.50000 +3.50 |
94.50 | 88.00 | 91.75 | 285,890 |
| 19 Jul 16 |
87.00000 -2.75 |
88.00 | 86.50 | 88.00 | 67,591 |
| 18 Jul 16 |
89.75000 +1.00 |
90.00 | 87.75 | 89.25 | 144,293 |
| 15 Jul 16 |
88.75000 +3.75 |
89.00 | 84.00 | 84.00 | 123,692 |
| 14 Jul 16 |
85.00000 +2.25 |
86.00 | 82.40 | 83.00 | 78,962 |
| 13 Jul 16 |
82.75000 +1.75 |
84.00 | 78.90 | 80.00 | 158,694 |
| 12 Jul 16 |
81.00000 -2.25 |
83.50 | 79.60 | 81.00 | 146,216 |
| 11 Jul 16 |
83.25000 +0.75 |
85.67 | 81.00 | 83.00 | 214,645 |
| 08 Jul 16 |
82.50000 +1.00 |
83.45 | 81.19 | 82.00 | 12,433 |
| 07 Jul 16 |
81.50000 +0.50 |
83.54 | 81.00 | 83.00 | 38,494 |
| 06 Jul 16 |
81.00000 -4.25 |
86.00 | 79.00 | 85.75 | 332,051 |
| 05 Jul 16 |
85.25000 +0.25 |
86.00 | 82.25 | 85.00 | 126,610 |
| 04 Jul 16 |
85.00000 +1.50 |
86.00 | 83.53 | 85.00 | 621,524 |
| 01 Jul 16 |
83.50000 +2.50 |
85.25 | 80.25 | 82.50 | 233,725 |
| 30 Jun 16 |
81.00000 +0.50 |
83.35 | 79.25 | 80.25 | 156,246 |
| 29 Jun 16 |
80.50000 +4.00 |
81.40 | 78.00 | 78.00 | 102,035 |
| 28 Jun 16 |
76.50000 -0.75 |
80.00 | 74.00 | 79.25 | 250,857 |
| 27 Jun 16 |
77.25000 -3.75 |
83.75 | 74.20 | 82.00 | 384,180 |
| 24 Jun 16 |
81.00000 -3.25 |
82.85 | 78.00 | 79.00 | 243,591 |
| 23 Jun 16 |
84.25000 -0.25 |
85.00 | 80.68 | 82.00 | 201,805 |
| 22 Jun 16 |
84.50000 -0.25 |
85.50 | 84.50 | 85.25 | 121,878 |
| 21 Jun 16 |
84.75000 +0.00 |
86.00 | 84.63 | 86.00 | 66,580 |
| 20 Jun 16 |
84.75000 +0.75 |
87.57 | 84.00 | 84.00 | 166,731 |
| 17 Jun 16 |
84.00000 +4.50 |
84.00 | 80.28 | 80.50 | 76,104 |
| 16 Jun 16 |
79.50000 -1.00 |
81.91 | 79.25 | 80.00 | 96,107 |
| 15 Jun 16 |
80.50000 -2.00 |
84.50 | 79.00 | 81.50 | 381,351 |
| 14 Jun 16 |
82.50000 -3.50 |
86.38 | 81.50 | 85.00 | 258,611 |
| 13 Jun 16 |
86.00000 +0.25 |
87.00 | 83.25 | 87.00 | 141,648 |
| 10 Jun 16 |
85.75000 -3.50 |
89.56 | 81.25 | 87.50 | 466,811 |
| 09 Jun 16 |
89.25000 +1.25 |
91.00 | 87.00 | 87.00 | 220,352 |
| 08 Jun 16 |
88.00000 +0.75 |
88.25 | 87.25 | 88.00 | 336,282 |
| 07 Jun 16 |
87.25000 -0.25 |
90.50 | 86.00 | 89.00 | 661,792 |
| 06 Jun 16 |
87.50000 +4.25 |
88.50 | 84.08 | 85.25 | 530,705 |
| 03 Jun 16 |
83.25000 +2.50 |
85.00 | 81.00 | 81.00 | 765,759 |
| 02 Jun 16 |
80.75000 +1.75 |
81.54 | 78.38 | 78.75 | 417,864 |
| 01 Jun 16 |
79.00000 +4.25 |
79.00 | 74.82 | 75.00 | 151,917 |
| 31 May 16 |
74.75000 -0.25 |
75.00 | 74.75 | 74.75 | 50,940 |
| 27 May 16 |
75.00000 +0.00 |
75.18 | 74.50 | 75.00 | 179,577 |
| 26 May 16 |
75.00000 +1.50 |
75.00 | 72.50 | 74.00 | 163,242 |
| 25 May 16 |
73.50000 -1.50 |
73.90 | 71.66 | 72.00 | 298,250 |
| 24 May 16 |
75.00000 +0.00 |
75.00 | 74.00 | 74.00 | 64,281 |
| 23 May 16 |
75.00000 +0.00 |
75.00 | 74.50 | 75.00 | 284,377 |
| 20 May 16 |
75.00000 +0.50 |
75.00 | 74.72 | 75.00 | 354,002 |
| 19 May 16 |
74.50000 +0.25 |
75.00 | 73.93 | 74.00 | 76,985 |
| 18 May 16 |
74.25000 +0.00 |
74.50 | 73.00 | 73.00 | 83,394 |
| 17 May 16 |
74.25000 +0.75 |
74.50 | 73.24 | 73.50 | 95,881 |
| 16 May 16 |
73.50000 +0.00 |
74.00 | 73.25 | 73.50 | 188,695 |
| 13 May 16 |
73.50000 +0.50 |
74.00 | 73.33 | 73.50 | 84,578 |
| 12 May 16 |
73.00000 -1.00 |
73.65 | 73.00 | 73.25 | 348,544 |
| 11 May 16 |
74.00000 +0.75 |
74.00 | 73.50 | 73.50 | 249,822 |
| 10 May 16 |
73.25000 +0.25 |
75.00 | 73.00 | 74.75 | 377,261 |
| 09 May 16 |
73.00000 -1.75 |
75.00 | 73.00 | 74.25 | 387,542 |
| 06 May 16 |
74.75000 +0.75 |
74.75 | 74.00 | 74.00 | 53,932 |
| 05 May 16 |
74.00000 +0.00 |
74.87 | 73.79 | 74.00 | 268,373 |
| 04 May 16 |
74.00000 -0.50 |
74.85 | 74.00 | 74.75 | 66,173 |
| 03 May 16 |
74.50000 -1.00 |
75.00 | 74.32 | 75.00 | 468,342 |
| 29 Apr 16 |
75.50000 +0.50 |
75.50 | 75.00 | 75.00 | 343,564 |
| 28 Apr 16 |
75.00000 -0.25 |
76.00 | 75.00 | 75.25 | 191,329 |
| 27 Apr 16 |
75.25000 +0.25 |
76.00 | 75.00 | 75.00 | 415,078 |
| 26 Apr 16 |
75.00000 -1.50 |
76.00 | 75.00 | 75.00 | 267,804 |
| 25 Apr 16 |
76.50000 +0.75 |
79.00 | 76.03 | 79.00 | 278,090 |
| 22 Apr 16 |
75.75000 -0.25 |
77.00 | 74.78 | 75.00 | 315,830 |
| 21 Apr 16 |
76.00000 +0.75 |
77.00 | 73.75 | 75.00 | 1,065,166 |
| 20 Apr 16 |
75.25000 +8.00 |
76.50 | 67.25 | 68.50 | 600,712 |
| 19 Apr 16 |
67.25000 +1.50 |
68.64 | 65.50 | 66.00 | 343,835 |
| 18 Apr 16 |
65.75000 -0.50 |
66.50 | 65.00 | 66.00 | 188,679 |
| 15 Apr 16 |
66.25000 +2.25 |
66.75 | 63.50 | 65.00 | 267,866 |
| 14 Apr 16 |
64.00000 +0.00 |
65.50 | 63.35 | 64.00 | 1,121,933 |
| 13 Apr 16 |
64.00000 -0.25 |
65.75 | 63.85 | 65.75 | 577,712 |
| 12 Apr 16 |
64.25000 +1.50 |
64.50 | 60.50 | 63.00 | 673,980 |
| 11 Apr 16 |
62.75000 -3.25 |
66.24 | 61.25 | 66.00 | 700,487 |
| 08 Apr 16 |
66.00000 -2.00 |
68.50 | 64.00 | 67.50 | 294,104 |
| 07 Apr 16 |
68.00000 -1.25 |
70.50 | 68.00 | 70.50 | 169,265 |
| 06 Apr 16 |
69.25000 -3.50 |
72.00 | 69.24 | 72.00 | 417,810 |
| 05 Apr 16 |
72.75000 -0.25 |
73.25 | 72.00 | 72.75 | 206,713 |
| 04 Apr 16 |
73.00000 -1.25 |
74.75 | 72.75 | 72.75 | 263,205 |
| 01 Apr 16 |
74.25000 +1.75 |
74.50 | 72.55 | 74.00 | 188,305 |
| 31 Mar 16 |
72.50000 -2.00 |
74.06 | 72.50 | 73.25 | 191,585 |
| 30 Mar 16 |
74.50000 -0.50 |
75.00 | 72.97 | 75.00 | 315,063 |
| 29 Mar 16 |
75.00000 +1.00 |
76.75 | 72.00 | 72.00 | 609,547 |
| 24 Mar 16 |
74.00000 +5.00 |
74.00 | 69.00 | 69.00 | 757,418 |
| 23 Mar 16 |
69.00000 +5.00 |
70.00 | 63.75 | 63.75 | 1,384,986 |
| 22 Mar 16 |
64.00000 +1.50 |
64.00 | 60.00 | 63.00 | 399,354 |
| 21 Mar 16 |
62.50000 +3.00 |
62.50 | 58.00 | 58.00 | 683,680 |
| 18 Mar 16 |
59.50000 +3.00 |
60.00 | 56.72 | 57.50 | 740,586 |
| 17 Mar 16 |
56.50000 -0.50 |
57.40 | 56.00 | 56.75 | 556,265 |
| 16 Mar 16 |
57.00000 +1.00 |
58.00 | 56.72 | 57.75 | 457,664 |
| 15 Mar 16 |
56.00000 -1.50 |
57.00 | 54.50 | 56.00 | 248,720 |
| 14 Mar 16 |
57.50000 -1.00 |
58.50 | 56.00 | 58.50 | 186,820 |
| 11 Mar 16 |
58.50000 +0.75 |
58.50 | 57.63 | 58.00 | 107,870 |
| 10 Mar 16 |
57.75000 -0.75 |
58.00 | 57.00 | 57.00 | 277,987 |
| 09 Mar 16 |
58.50000 +1.75 |
58.80 | 56.45 | 57.50 | 326,919 |
| 08 Mar 16 |
56.75000 +1.25 |
56.75 | 54.64 | 56.00 | 204,793 |
| 07 Mar 16 |
55.50000 +1.25 |
55.95 | 54.50 | 54.50 | 153,090 |
| 04 Mar 16 |
54.25000 +0.25 |
56.28 | 53.50 | 56.00 | 294,658 |
| 03 Mar 16 |
54.00000 -0.25 |
55.50 | 54.00 | 55.50 | 83,722 |
| 02 Mar 16 |
54.25000 -0.25 |
54.75 | 54.25 | 54.75 | 113,481 |
| 01 Mar 16 |
54.50000 +1.00 |
55.25 | 53.50 | 53.50 | 186,314 |
| 29 Feb 16 |
53.50000 -0.25 |
54.75 | 53.50 | 53.75 | 135,918 |
| 26 Feb 16 |
53.75000 -1.25 |
55.50 | 52.45 | 55.50 | 385,673 |
| 25 Feb 16 |
55.00000 -0.25 |
55.44 | 55.00 | 55.25 | 110,239 |
| 24 Feb 16 |
55.25000 -0.25 |
55.50 | 55.00 | 55.00 | 386,024 |
| 23 Feb 16 |
55.50000 +0.50 |
55.50 | 54.75 | 54.75 | 29,618 |
| 22 Feb 16 |
55.00000 -0.25 |
55.00 | 54.16 | 54.50 | 163,345 |
| 19 Feb 16 |
55.25000 +1.25 |
55.25 | 54.00 | 55.00 | 94,860 |
| 18 Feb 16 |
54.00000 -0.25 |
56.00 | 54.00 | 56.00 | 240,739 |
| 17 Feb 16 |
54.25000 +0.50 |
55.75 | 54.00 | 55.75 | 414,873 |
| 16 Feb 16 |
53.75000 -0.75 |
54.75 | 53.37 | 54.25 | 45,851 |
| 15 Feb 16 |
54.50000 -1.00 |
55.50 | 54.48 | 55.50 | 288,849 |
| 12 Feb 16 |
55.50000 +1.00 |
56.50 | 55.00 | 56.50 | 71,271 |
| 11 Feb 16 |
54.50000 -0.50 |
56.00 | 54.25 | 54.25 | 372,295 |
| 10 Feb 16 |
55.00000 +0.00 |
56.23 | 54.00 | 55.75 | 106,222 |
| 09 Feb 16 |
55.00000 -3.50 |
59.00 | 55.00 | 59.00 | 104,729 |
| 08 Feb 16 |
58.50000 -1.50 |
60.63 | 58.11 | 60.00 | 101,221 |
| 05 Feb 16 |
60.00000 +0.75 |
61.50 | 59.00 | 60.00 | 738,580 |
| 04 Feb 16 |
59.25000 +1.50 |
59.75 | 57.25 | 58.25 | 275,765 |
| 03 Feb 16 |
57.75000 +1.38 |
57.75 | 56.05 | 56.50 | 19,794 |
| 02 Feb 16 |
56.37500 +0.38 |
56.75 | 56.00 | 56.00 | 108,542 |
| 01 Feb 16 |
56.00000 -0.75 |
57.00 | 55.63 | 57.00 | 251,109 |
| 29 Jan 16 |
56.75000 +0.75 |
57.20 | 56.00 | 56.75 | 166,510 |
| 28 Jan 16 |
56.00000 +3.50 |
57.00 | 49.84 | 50.00 | 370,008 |
| 27 Jan 16 |
52.50000 -1.00 |
54.44 | 51.67 | 53.00 | 66,180 |
| 26 Jan 16 |
53.50000 -1.00 |
54.50 | 53.25 | 54.50 | 138,871 |
| 25 Jan 16 |
54.50000 -1.25 |
56.00 | 54.00 | 56.00 | 66,299 |
| 22 Jan 16 |
55.75000 +2.25 |
55.75 | 52.44 | 54.00 | 185,350 |
| 21 Jan 16 |
53.50000 -2.50 |
55.58 | 50.50 | 54.50 | 186,021 |
| 20 Jan 16 |
56.00000 +0.25 |
56.00 | 54.77 | 55.25 | 28,291 |
| 19 Jan 16 |
55.75000 +1.75 |
55.75 | 54.50 | 55.00 | 36,503 |
| 18 Jan 16 |
54.00000 -1.00 |
57.00 | 53.50 | 57.00 | 78,254 |
| 15 Jan 16 |
55.00000 -2.25 |
57.25 | 53.94 | 56.75 | 36,934 |
| 14 Jan 16 |
57.25000 +0.25 |
58.00 | 56.50 | 57.50 | 61,441 |
| 13 Jan 16 |
57.00000 -0.50 |
57.50 | 56.75 | 57.00 | 170,488 |
| 12 Jan 16 |
57.50000 +0.25 |
58.00 | 57.00 | 57.00 | 144,281 |
| 11 Jan 16 |
57.25000 -0.25 |
58.11 | 57.00 | 57.50 | 154,486 |
| 08 Jan 16 |
57.50000 -0.25 |
58.50 | 57.50 | 58.00 | 56,509 |
| 07 Jan 16 |
57.75000 +1.75 |
57.75 | 53.50 | 56.00 | 201,348 |
| 06 Jan 16 |
56.00000 +0.50 |
57.00 | 55.50 | 56.00 | 229,957 |
| 05 Jan 16 |
55.50000 -3.00 |
58.50 | 55.40 | 57.00 | 77,110 |
| 04 Jan 16 |
58.50000 +0.50 |
58.50 | 57.00 | 58.50 | 79,724 |
| 31 Dec 15 |
58.00000 -0.50 |
58.50 | 57.70 | 58.50 | 18,247 |
| 30 Dec 15 |
58.50000 +0.00 |
58.50 | 57.22 | 58.50 | 59,946 |
| 29 Dec 15 |
58.50000 +0.00 |
58.50 | 55.00 | 58.50 | 114,754 |
| 24 Dec 15 |
58.50000 +0.25 |
58.50 | 57.64 | 58.25 | 65,301 |
| 23 Dec 15 |
58.25000 -0.50 |
60.00 | 55.25 | 59.75 | 155,391 |
| 22 Dec 15 |
58.75000 +0.00 |
58.88 | 58.33 | 58.75 | 107,789 |
| 21 Dec 15 |
58.75000 +1.00 |
59.75 | 57.94 | 58.75 | 122,771 |
| 18 Dec 15 |
57.75000 +0.25 |
58.50 | 57.26 | 58.50 | 193,637 |
| 17 Dec 15 |
57.50000 -0.50 |
59.00 | 57.50 | 59.00 | 176,446 |
| 16 Dec 15 |
58.00000 +0.50 |
58.19 | 57.50 | 58.00 | 62,610 |
| 15 Dec 15 |
57.50000 -0.25 |
58.00 | 57.50 | 57.50 | 95,105 |
| 14 Dec 15 |
57.75000 +0.25 |
58.00 | 57.50 | 57.50 | 66,519 |
| 11 Dec 15 |
57.50000 +1.00 |
59.00 | 55.25 | 59.00 | 682,906 |
| 10 Dec 15 |
56.50000 +2.75 |
59.00 | 55.00 | 55.00 | 912,811 |
| 09 Dec 15 |
53.75000 -1.25 |
57.00 | 49.00 | 57.00 | 1,180,939 |
| 08 Dec 15 |
55.00000 -5.00 |
59.55 | 54.50 | 59.00 | 606,836 |
| 07 Dec 15 |
60.00000 -1.00 |
62.20 | 60.00 | 61.25 | 156,251 |
| 04 Dec 15 |
61.00000 -0.25 |
63.00 | 60.50 | 61.25 | 89,747 |
| 03 Dec 15 |
61.25000 -1.25 |
63.75 | 61.00 | 63.75 | 294,027 |
| 02 Dec 15 |
62.50000 +0.25 |
64.33 | 62.16 | 62.75 | 188,946 |
| 01 Dec 15 |
62.25000 -1.75 |
64.11 | 62.25 | 62.75 | 100,635 |
| 30 Nov 15 |
64.00000 -0.75 |
65.25 | 63.00 | 65.00 | 168,598 |
| 27 Nov 15 |
64.75000 +0.00 |
66.25 | 63.75 | 64.50 | 292,673 |
| 26 Nov 15 |
64.75000 -3.75 |
70.00 | 61.00 | 70.00 | 320,116 |
| 25 Nov 15 |
68.50000 -0.25 |
70.50 | 68.25 | 70.50 | 303,327 |
| 24 Nov 15 |
68.75000 +0.25 |
70.25 | 68.50 | 69.00 | 136,282 |
| 23 Nov 15 |
68.50000 -2.00 |
71.00 | 68.50 | 71.00 | 197,936 |
| 20 Nov 15 |
70.50000 -1.75 |
73.50 | 70.50 | 73.50 | 114,425 |
| 19 Nov 15 |
72.25000 +2.75 |
73.00 | 69.50 | 69.50 | 152,423 |
| 18 Nov 15 |
69.50000 +3.25 |
70.50 | 67.33 | 69.00 | 155,432 |
| 17 Nov 15 |
66.25000 -3.75 |
73.00 | 66.25 | 73.00 | 335,679 |
| 16 Nov 15 |
70.00000 -1.25 |
72.00 | 70.00 | 71.25 | 109,680 |
| 13 Nov 15 |
71.25000 -1.50 |
74.18 | 71.00 | 73.50 | 121,804 |
| 12 Nov 15 |
72.75000 +0.00 |
73.75 | 72.75 | 73.00 | 141,594 |
| 11 Nov 15 |
72.75000 -0.50 |
73.61 | 72.75 | 72.75 | 57,797 |
| 10 Nov 15 |
73.25000 -0.25 |
73.87 | 73.16 | 73.50 | 136,465 |
| 09 Nov 15 |
73.50000 +0.00 |
74.00 | 73.45 | 73.50 | 79,222 |
| 06 Nov 15 |
73.50000 -0.50 |
74.32 | 72.45 | 74.00 | 111,976 |
| 05 Nov 15 |
74.00000 +1.50 |
74.50 | 72.75 | 74.00 | 671,358 |
| 04 Nov 15 |
72.50000 +1.00 |
74.00 | 71.50 | 74.00 | 341,774 |
| 03 Nov 15 |
71.50000 +1.00 |
71.95 | 70.50 | 70.50 | 61,352 |
| 02 Nov 15 |
70.50000 -1.25 |
72.00 | 70.00 | 70.00 | 106,435 |
| 30 Oct 15 |
71.75000 -0.50 |
72.00 | 70.80 | 71.50 | 66,778 |
| 29 Oct 15 |
72.25000 +2.25 |
73.25 | 71.25 | 71.25 | 59,523 |
| 28 Oct 15 |
70.00000 -0.25 |
74.00 | 68.00 | 74.00 | 220,242 |
| 27 Oct 15 |
70.25000 -1.25 |
71.70 | 70.00 | 70.00 | 151,718 |
| 26 Oct 15 |
71.50000 +0.75 |
72.50 | 70.44 | 71.00 | 279,079 |
| 23 Oct 15 |
70.75000 +1.25 |
71.00 | 69.00 | 69.00 | 244,058 |
| 22 Oct 15 |
69.50000 -2.75 |
72.25 | 68.74 | 71.00 | 419,357 |
| 21 Oct 15 |
72.25000 +0.75 |
72.56 | 71.75 | 71.75 | 161,084 |
| 20 Oct 15 |
71.50000 -0.25 |
73.76 | 70.53 | 72.25 | 188,418 |
| 19 Oct 15 |
71.75000 -2.25 |
74.00 | 71.25 | 73.25 | 443,407 |
| 16 Oct 15 |
74.00000 +0.00 |
75.50 | 72.58 | 74.50 | 161,164 |
| 15 Oct 15 |
74.00000 +2.50 |
75.00 | 71.75 | 73.50 | 4,325,599 |
| 14 Oct 15 |
71.50000 -9.75 |
82.00 | 70.25 | 82.00 | 1,447,933 |
| 13 Oct 15 |
81.25000 -1.25 |
84.15 | 80.75 | 84.00 | 92,936 |
| 12 Oct 15 |
82.50000 -2.25 |
85.00 | 80.96 | 84.00 | 64,444 |
| 09 Oct 15 |
84.75000 +0.00 |
86.25 | 80.46 | 82.00 | 130,859 |
| 08 Oct 15 |
84.75000 +0.25 |
86.75 | 82.25 | 86.50 | 115,145 |
| 07 Oct 15 |
84.50000 -1.00 |
87.00 | 82.00 | 87.00 | 86,246 |
| 06 Oct 15 |
85.50000 +3.50 |
85.50 | 79.40 | 82.00 | 88,530 |
| 05 Oct 15 |
82.00000 +2.50 |
82.00 | 76.68 | 79.00 | 238,173 |
| 02 Oct 15 |
79.50000 +3.00 |
79.50 | 75.60 | 77.00 | 89,955 |
| 01 Oct 15 |
76.50000 +0.25 |
77.00 | 75.26 | 76.75 | 82,020 |
| 30 Sep 15 |
76.25000 +0.00 |
76.50 | 75.00 | 76.50 | 232,540 |
| 29 Sep 15 |
76.25000 -2.25 |
80.00 | 75.50 | 80.00 | 321,471 |
| 28 Sep 15 |
78.50000 -0.50 |
79.50 | 76.50 | 76.50 | 116,688 |
| 25 Sep 15 |
79.00000 -0.50 |
80.00 | 77.00 | 77.00 | 66,087 |
| 24 Sep 15 |
79.50000 +0.50 |
80.00 | 77.00 | 78.00 | 111,241 |
| 23 Sep 15 |
79.00000 -1.50 |
82.11 | 78.25 | 80.50 | 136,880 |
| 22 Sep 15 |
80.50000 +1.00 |
81.75 | 79.00 | 79.00 | 38,033 |
| 21 Sep 15 |
79.50000 -4.50 |
83.50 | 79.50 | 80.00 | 197,162 |
| 18 Sep 15 |
84.00000 +0.75 |
85.00 | 79.00 | 84.25 | 363,199 |
| 17 Sep 15 |
83.25000 +1.25 |
84.00 | 79.69 | 81.00 | 156,038 |
| 16 Sep 15 |
82.00000 -2.50 |
86.00 | 81.00 | 84.00 | 110,012 |
| 15 Sep 15 |
84.50000 +0.75 |
86.00 | 84.43 | 85.00 | 147,263 |
| 14 Sep 15 |
83.75000 -2.75 |
87.44 | 83.50 | 86.50 | 109,002 |
| 11 Sep 15 |
86.50000 +0.50 |
87.75 | 85.50 | 86.75 | 113,045 |
| 10 Sep 15 |
86.00000 -1.75 |
88.25 | 86.00 | 88.25 | 23,126 |
| 09 Sep 15 |
87.75000 +1.00 |
88.25 | 86.40 | 87.00 | 111,699 |
| 08 Sep 15 |
86.75000 +1.75 |
88.00 | 85.26 | 86.00 | 60,426 |
| 07 Sep 15 |
85.00000 +0.75 |
86.71 | 84.15 | 86.00 | 31,219 |
| 04 Sep 15 |
84.25000 -1.75 |
86.00 | 84.25 | 85.50 | 113,346 |
| 03 Sep 15 |
86.00000 +2.00 |
87.25 | 84.86 | 87.25 | 94,318 |
| 02 Sep 15 |
84.00000 +0.00 |
88.00 | 84.00 | 85.00 | 63,636 |
| 01 Sep 15 |
84.00000 -1.75 |
85.00 | 83.00 | 83.00 | 39,352 |
| 28 Aug 15 |
85.75000 +0.75 |
88.00 | 84.25 | 86.00 | 401,166 |
| 27 Aug 15 |
85.00000 +1.50 |
85.75 | 82.63 | 83.50 | 90,579 |
| 26 Aug 15 |
83.50000 -2.00 |
84.50 | 82.50 | 82.50 | 324,243 |
| 25 Aug 15 |
85.50000 +0.75 |
88.00 | 82.50 | 85.00 | 122,153 |
| 24 Aug 15 |
84.75000 -0.25 |
84.75 | 82.50 | 83.00 | 166,142 |
| 21 Aug 15 |
85.00000 -3.00 |
85.63 | 83.50 | 85.00 | 38,501 |
| 20 Aug 15 |
88.00000 +1.50 |
88.00 | 85.41 | 86.00 | 28,736 |
| 19 Aug 15 |
86.50000 -1.25 |
89.00 | 85.42 | 89.00 | 99,701 |
| 18 Aug 15 |
87.75000 +0.75 |
88.25 | 86.25 | 88.25 | 62,602 |
| 17 Aug 15 |
87.00000 +1.50 |
88.25 | 85.00 | 85.00 | 78,695 |
| 14 Aug 15 |
85.50000 -2.75 |
88.25 | 85.50 | 87.00 | 61,086 |
| 13 Aug 15 |
88.25000 +0.25 |
88.25 | 86.70 | 88.00 | 243,818 |
| 12 Aug 15 |
88.00000 +4.00 |
89.00 | 82.25 | 85.00 | 231,034 |
| 11 Aug 15 |
84.00000 +0.75 |
84.75 | 83.20 | 84.50 | 106,222 |
| 10 Aug 15 |
83.25000 +0.25 |
84.50 | 80.75 | 81.00 | 123,765 |
| 07 Aug 15 |
83.00000 +0.00 |
84.75 | 82.88 | 84.75 | 49,918 |
| 06 Aug 15 |
83.00000 -0.25 |
83.50 | 82.44 | 83.50 | 31,601 |
| 05 Aug 15 |
83.25000 +1.00 |
83.62 | 82.44 | 83.25 | 78,374 |
| 04 Aug 15 |
82.25000 -1.00 |
83.25 | 82.25 | 83.25 | 25,342 |
| 03 Aug 15 |
83.25000 -0.75 |
84.00 | 82.50 | 82.50 | 79,292 |
| 31 Jul 15 |
84.00000 +2.25 |
86.00 | 83.00 | 86.00 | 136,335 |
| 30 Jul 15 |
81.75000 +0.50 |
83.00 | 80.33 | 83.00 | 38,816 |
| 29 Jul 15 |
81.25000 +0.25 |
83.00 | 80.00 | 80.00 | 51,473 |
| 28 Jul 15 |
81.00000 -1.00 |
83.00 | 81.00 | 81.25 | 45,966 |
| 27 Jul 15 |
82.00000 +1.00 |
82.25 | 80.00 | 80.00 | 102,598 |
| 24 Jul 15 |
81.00000 -1.25 |
82.00 | 80.00 | 80.00 | 228,757 |
| 23 Jul 15 |
82.25000 +0.25 |
84.00 | 80.80 | 84.00 | 56,382 |
| 22 Jul 15 |
82.00000 +1.75 |
83.25 | 80.25 | 83.25 | 206,131 |
| 21 Jul 15 |
80.25000 -4.00 |
85.12 | 80.00 | 83.50 | 648,235 |
| 20 Jul 15 |
84.25000 +0.75 |
84.75 | 83.00 | 83.00 | 120,628 |
| 17 Jul 15 |
83.50000 -0.50 |
85.13 | 83.00 | 85.00 | 264,831 |
| 16 Jul 15 |
84.00000 -2.00 |
89.25 | 84.00 | 89.25 | 91,301 |
| 15 Jul 15 |
86.00000 -0.25 |
88.00 | 85.05 | 88.00 | 44,054 |
| 14 Jul 15 |
86.25000 -0.25 |
87.00 | 85.00 | 85.25 | 54,699 |
| 13 Jul 15 |
86.50000 +2.50 |
86.50 | 81.55 | 83.00 | 92,008 |
| 10 Jul 15 |
84.00000 +1.50 |
84.40 | 81.20 | 83.00 | 275,852 |
| 09 Jul 15 |
82.50000 +0.75 |
82.50 | 81.00 | 81.00 | 63,934 |
| 08 Jul 15 |
81.75000 -0.50 |
83.00 | 80.25 | 83.00 | 224,664 |
| 07 Jul 15 |
82.25000 -0.75 |
84.13 | 80.50 | 83.50 | 243,426 |
| 06 Jul 15 |
83.00000 -2.75 |
88.25 | 83.00 | 88.25 | 116,223 |
| 03 Jul 15 |
85.75000 +0.50 |
87.65 | 85.00 | 87.25 | 116,467 |
| 02 Jul 15 |
85.25000 +0.25 |
87.99 | 85.25 | 85.25 | 76,585 |
| 01 Jul 15 |
85.00000 -2.25 |
89.38 | 83.50 | 87.25 | 197,815 |
| 30 Jun 15 |
87.25000 -2.75 |
93.50 | 86.25 | 90.00 | 298,792 |
| 29 Jun 15 |
90.00000 -0.25 |
91.65 | 88.75 | 90.00 | 121,774 |
| 26 Jun 15 |
90.25000 +0.00 |
91.00 | 90.00 | 90.00 | 1,107,488 |
| 25 Jun 15 |
90.25000 -5.00 |
93.25 | 90.00 | 92.75 | 1,480,985 |
| 24 Jun 15 |
95.25000 +0.25 |
95.75 | 93.00 | 93.00 | 480,505 |
| 23 Jun 15 |
95.00000 -0.75 |
96.00 | 95.00 | 95.00 | 322,010 |
| 22 Jun 15 |
95.75000 +1.75 |
96.15 | 94.50 | 96.00 | 227,360 |
| 19 Jun 15 |
94.00000 -1.00 |
95.60 | 94.00 | 95.25 | 482,910 |
| 18 Jun 15 |
95.00000 +0.00 |
95.00 | 93.00 | 93.00 | 379,966 |
| 17 Jun 15 |
95.00000 -0.50 |
95.00 | 93.50 | 94.25 | 176,109 |
| 16 Jun 15 |
95.50000 -0.25 |
95.91 | 93.25 | 93.50 | 187,026 |
| 15 Jun 15 |
95.75000 -0.75 |
97.00 | 95.00 | 97.00 | 192,915 |
| 12 Jun 15 |
96.50000 +1.25 |
96.75 | 94.00 | 95.25 | 215,630 |
| 11 Jun 15 |
95.25000 -0.75 |
96.50 | 94.00 | 95.00 | 141,089 |
| 10 Jun 15 |
96.00000 +2.50 |
96.25 | 93.00 | 93.50 | 479,979 |
| 09 Jun 15 |
93.50000 +0.00 |
95.50 | 93.00 | 95.50 | 125,561 |
| 08 Jun 15 |
93.50000 -0.50 |
97.00 | 93.00 | 97.00 | 344,907 |
| 05 Jun 15 |
94.00000 +0.25 |
96.00 | 93.00 | 93.50 | 403,906 |
| 04 Jun 15 |
93.75000 -1.50 |
97.00 | 93.75 | 95.00 | 206,110 |
| 03 Jun 15 |
95.25000 +1.00 |
95.50 | 94.25 | 94.50 | 313,702 |
| 02 Jun 15 |
94.25000 +0.25 |
95.50 | 93.00 | 93.00 | 266,726 |
| 01 Jun 15 |
94.00000 +0.50 |
97.00 | 94.00 | 97.00 | 277,059 |
| 29 May 15 |
93.50000 -0.75 |
97.00 | 93.15 | 95.00 | 3,267,528 |
| 28 May 15 |
94.25000 -0.25 |
95.03 | 91.75 | 94.00 | 862,074 |
| 27 May 15 |
94.50000 -4.00 |
99.66 | 94.25 | 98.00 | 513,765 |
| 26 May 15 |
98.50000 -4.00 |
105.00 | 96.00 | 105.00 | 407,238 |
| 22 May 15 |
102.50000 +0.00 |
106.43 | 101.29 | 103.00 | 296,831 |
| 21 May 15 |
102.50000 +1.75 |
102.56 | 100.00 | 100.00 | 148,278 |
| 20 May 15 |
100.75000 -0.75 |
105.00 | 100.75 | 105.00 | 289,332 |
| 19 May 15 |
101.50000 +0.75 |
104.68 | 101.50 | 103.00 | 417,849 |
| 18 May 15 |
100.75000 +1.50 |
105.00 | 98.75 | 99.75 | 640,426 |
| 15 May 15 |
99.25000 +1.50 |
100.00 | 96.91 | 98.00 | 337,252 |
| 14 May 15 |
97.75000 +4.25 |
100.00 | 93.00 | 93.00 | 676,296 |
| 13 May 15 |
93.50000 +0.75 |
94.00 | 90.25 | 92.00 | 1,157,441 |
| 12 May 15 |
92.75000 +0.50 |
95.00 | 92.25 | 95.00 | 186,414 |
| 11 May 15 |
92.25000 +0.25 |
94.09 | 90.75 | 94.00 | 241,385 |
| 08 May 15 |
92.00000 -0.75 |
94.25 | 92.00 | 92.75 | 290,249 |
| 07 May 15 |
92.75000 -1.25 |
94.75 | 92.50 | 94.00 | 207,554 |
| 06 May 15 |
94.00000 +1.00 |
95.25 | 93.00 | 93.25 | 306,564 |
| 05 May 15 |
93.00000 -0.75 |
95.00 | 91.00 | 95.00 | 730,749 |
| 01 May 15 |
93.75000 -1.25 |
96.00 | 93.61 | 96.00 | 218,527 |
| 30 Apr 15 |
95.00000 +0.50 |
95.75 | 91.81 | 95.50 | 210,466 |
| 29 Apr 15 |
94.50000 -0.75 |
97.00 | 94.25 | 97.00 | 148,574 |
| 28 Apr 15 |
95.25000 +1.25 |
97.14 | 93.00 | 95.00 | 266,513 |
| 27 Apr 15 |
94.00000 -0.25 |
94.75 | 93.00 | 93.50 | 310,292 |
| 24 Apr 15 |
94.25000 +5.25 |
97.50 | 87.31 | 89.00 | 2,210,962 |
| 23 Apr 15 |
89.00000 +2.75 |
89.00 | 85.00 | 86.25 | 1,583,308 |
| 22 Apr 15 |
86.25000 -0.25 |
87.75 | 85.31 | 87.75 | 202,881 |
| 21 Apr 15 |
86.50000 +2.00 |
88.00 | 85.00 | 87.75 | 183,997 |
| 20 Apr 15 |
84.50000 -1.25 |
85.75 | 83.00 | 85.00 | 153,927 |
| 17 Apr 15 |
85.75000 -1.00 |
88.00 | 84.44 | 86.25 | 164,769 |
| 16 Apr 15 |
86.75000 +1.50 |
88.00 | 83.25 | 87.50 | 118,182 |
| 15 Apr 15 |
85.25000 +2.50 |
87.50 | 81.25 | 81.25 | 198,527 |
| 14 Apr 15 |
82.75000 -0.50 |
84.80 | 82.25 | 84.75 | 79,865 |
| 13 Apr 15 |
83.25000 -0.50 |
86.00 | 81.00 | 86.00 | 216,896 |
| 10 Apr 15 |
83.75000 -2.25 |
86.87 | 82.00 | 86.00 | 95,327 |
| 09 Apr 15 |
86.00000 +1.75 |
87.00 | 84.75 | 87.00 | 85,892 |
| 08 Apr 15 |
84.25000 +1.75 |
86.50 | 84.00 | 86.25 | 95,896 |
| 07 Apr 15 |
82.50000 -0.50 |
87.00 | 81.00 | 87.00 | 101,704 |
| 02 Apr 15 |
83.00000 -2.00 |
84.00 | 82.15 | 82.25 | 121,756 |
| 01 Apr 15 |
85.00000 +2.50 |
85.50 | 82.00 | 82.00 | 206,383 |
| 31 Mar 15 |
82.50000 -2.50 |
84.19 | 82.00 | 82.00 | 189,835 |
| 30 Mar 15 |
85.00000 -0.50 |
85.50 | 82.25 | 85.00 | 333,279 |
| 27 Mar 15 |
85.50000 -1.50 |
87.50 | 84.00 | 87.50 | 204,439 |
| 26 Mar 15 |
87.00000 +0.75 |
87.25 | 82.81 | 85.00 | 277,882 |
| 25 Mar 15 |
86.25000 +1.75 |
86.94 | 81.00 | 81.00 | 552,507 |
| 24 Mar 15 |
84.50000 -0.75 |
87.50 | 83.25 | 87.50 | 210,471 |
| 23 Mar 15 |
85.25000 -0.50 |
87.50 | 83.25 | 87.50 | 366,818 |
| 20 Mar 15 |
85.75000 +2.75 |
87.00 | 82.69 | 83.00 | 1,782,031 |
| 19 Mar 15 |
83.00000 +2.75 |
84.75 | 79.20 | 81.00 | 334,700 |
| 18 Mar 15 |
80.25000 +1.00 |
80.50 | 77.22 | 79.50 | 200,117 |
| 17 Mar 15 |
79.25000 +0.50 |
79.25 | 76.88 | 78.00 | 212,733 |
| 16 Mar 15 |
78.75000 -1.00 |
81.50 | 78.50 | 81.50 | 312,647 |
| 13 Mar 15 |
79.75000 -2.25 |
84.00 | 79.50 | 84.00 | 470,625 |
| 12 Mar 15 |
82.00000 -1.50 |
84.50 | 81.38 | 83.00 | 351,404 |
| 11 Mar 15 |
83.50000 -3.25 |
88.00 | 82.00 | 88.00 | 925,065 |
| 10 Mar 15 |
86.75000 -4.75 |
91.50 | 86.75 | 91.50 | 338,362 |
| 09 Mar 15 |
91.50000 -0.50 |
92.03 | 89.00 | 90.00 | 734,772 |
| 06 Mar 15 |
92.00000 +0.00 |
92.25 | 91.00 | 92.00 | 186,165 |
| 05 Mar 15 |
92.00000 +0.75 |
92.25 | 89.00 | 89.00 | 333,164 |
| 04 Mar 15 |
91.25000 -1.00 |
92.00 | 89.00 | 89.00 | 270,249 |
| 03 Mar 15 |
92.25000 +1.25 |
92.63 | 89.00 | 89.00 | 279,353 |
| 02 Mar 15 |
91.00000 -1.50 |
92.00 | 88.00 | 88.00 | 714,872 |
| 27 Feb 15 |
92.50000 +0.50 |
93.00 | 80.00 | 88.00 | 308,983 |
| 26 Feb 15 |
92.00000 +0.00 |
92.00 | 88.50 | 90.00 | 428,738 |
| 25 Feb 15 |
92.00000 +6.75 |
92.00 | 84.50 | 85.50 | 372,353 |
| 24 Feb 15 |
85.25000 +0.00 |
85.75 | 84.00 | 85.75 | 180,229 |
| 23 Feb 15 |
85.25000 +1.50 |
85.25 | 83.00 | 84.75 | 72,580 |
| 20 Feb 15 |
83.75000 +0.75 |
84.12 | 81.75 | 84.00 | 166,867 |
| 19 Feb 15 |
83.00000 -0.50 |
83.75 | 81.00 | 82.00 | 240,333 |
| 18 Feb 15 |
83.50000 -2.50 |
86.00 | 82.25 | 86.00 | 240,188 |
| 17 Feb 15 |
86.00000 -0.75 |
87.05 | 84.00 | 86.00 | 208,992 |
| 16 Feb 15 |
86.75000 +0.75 |
88.00 | 86.00 | 88.00 | 156,449 |
| 13 Feb 15 |
86.00000 +2.00 |
87.75 | 83.50 | 86.00 | 370,602 |
| 12 Feb 15 |
84.00000 -2.00 |
88.00 | 83.75 | 84.25 | 448,266 |
| 11 Feb 15 |
86.00000 +0.25 |
87.75 | 83.74 | 86.75 | 274,850 |
| 10 Feb 15 |
85.75000 +0.25 |
87.95 | 82.78 | 85.00 | 258,713 |
| 09 Feb 15 |
85.50000 -1.75 |
89.75 | 85.50 | 89.75 | 61,552 |
| 06 Feb 15 |
87.25010 +4.25 |
88.50 | 81.00 | 82.00 | 979,042 |
| 05 Feb 15 |
83.00010 +1.00 |
83.75 | 79.50 | 82.00 | 260,853 |
| 04 Feb 15 |
82.00010 -1.25 |
83.00 | 78.00 | 78.00 | 658,887 |
| 03 Feb 15 |
83.25010 +1.00 |
84.70 | 81.00 | 82.75 | 109,536 |
| 02 Feb 15 |
82.25010 -2.75 |
87.03 | 82.00 | 85.00 | 227,182 |
| 30 Jan 15 |
85.00010 -0.50 |
88.00 | 85.00 | 87.00 | 111,526 |
| 29 Jan 15 |
85.50010 -3.50 |
92.00 | 85.00 | 88.25 | 92,455 |
| 28 Jan 15 |
89.00010 -3.25 |
93.50 | 89.00 | 91.00 | 60,588 |
| 27 Jan 15 |
92.25010 +1.25 |
93.00 | 90.00 | 92.00 | 105,299 |
| 26 Jan 15 |
91.00010 -1.00 |
91.00 | 87.75 | 90.00 | 128,139 |
| 23 Jan 15 |
92.00010 +0.75 |
95.00 | 89.00 | 92.50 | 248,241 |
| 22 Jan 15 |
91.25010 +3.25 |
92.50 | 88.63 | 90.00 | 185,047 |
| 21 Jan 15 |
88.00010 +4.25 |
89.75 | 86.61 | 88.75 | 196,275 |
| 20 Jan 15 |
83.75010 -2.75 |
86.50 | 83.75 | 86.00 | 250,741 |
| 19 Jan 15 |
86.50010 -0.25 |
92.25 | 86.00 | 92.25 | 213,556 |
| 16 Jan 15 |
86.75010 -1.00 |
90.00 | 86.25 | 90.00 | 183,494 |
| 15 Jan 15 |
87.75010 -1.50 |
92.50 | 86.70 | 92.50 | 318,106 |
| 14 Jan 15 |
89.25010 -5.00 |
96.00 | 88.00 | 96.00 | 445,460 |
| 13 Jan 15 |
94.25010 -6.25 |
100.50 | 94.00 | 97.50 | 175,770 |
| 12 Jan 15 |
100.50010 -3.50 |
102.00 | 98.25 | 99.00 | 185,415 |
| 09 Jan 15 |
104.00010 +4.00 |
104.00 | 96.00 | 100.00 | 324,705 |
| 08 Jan 15 |
100.00010 +0.00 |
101.38 | 95.00 | 95.00 | 209,817 |
| 07 Jan 15 |
100.00010 +4.00 |
100.50 | 94.50 | 94.50 | 155,221 |
| 06 Jan 15 |
96.00010 -2.75 |
97.75 | 94.88 | 96.75 | 184,256 |
| 05 Jan 15 |
98.75010 -4.25 |
103.00 | 97.50 | 100.75 | 487,220 |
| 02 Jan 15 |
103.00010 +3.00 |
103.88 | 100.00 | 100.00 | 176,486 |
| 31 Dec 14 |
100.00010 +5.50 |
103.86 | 93.00 | 93.00 | 133,391 |
| 30 Dec 14 |
94.50010 +0.25 |
96.38 | 93.00 | 94.00 | 102,910 |
| 29 Dec 14 |
94.25010 +1.25 |
95.00 | 91.00 | 93.00 | 232,501 |
| 24 Dec 14 |
93.00010 +2.00 |
97.38 | 90.75 | 90.75 | 86,890 |
| 23 Dec 14 |
91.00010 +5.50 |
95.00 | 85.53 | 88.25 | 315,295 |
| 22 Dec 14 |
85.50010 -1.75 |
88.33 | 83.44 | 85.00 | 348,483 |
| 19 Dec 14 |
87.25010 +6.00 |
88.75 | 78.50 | 82.00 | 338,046 |
| 18 Dec 14 |
81.25010 +1.50 |
83.75 | 80.15 | 83.00 | 428,343 |
| 17 Dec 14 |
79.75010 +3.00 |
83.50 | 76.70 | 78.00 | 455,014 |
| 16 Dec 14 |
76.75010 -8.25 |
87.51 | 74.75 | 85.00 | 727,702 |
| 15 Dec 14 |
85.00010 -6.00 |
94.50 | 85.00 | 93.00 | 732,422 |
| 12 Dec 14 |
91.00010 -4.75 |
96.16 | 87.00 | 93.00 | 750,590 |
| 11 Dec 14 |
95.75010 -8.50 |
106.50 | 92.50 | 106.50 | 379,152 |
| 10 Dec 14 |
104.25010 +0.25 |
105.56 | 102.25 | 105.00 | 270,845 |
| 09 Dec 14 |
104.00010 -1.75 |
108.62 | 103.00 | 104.00 | 461,378 |
| 08 Dec 14 |
105.75010 +0.75 |
109.65 | 103.00 | 103.00 | 453,085 |
| 05 Dec 14 |
105.00010 +1.00 |
108.00 | 103.25 | 108.00 | 84,871 |
| 04 Dec 14 |
104.00010 -2.00 |
106.75 | 103.50 | 106.75 | 347,528 |
| 03 Dec 14 |
106.00010 -2.00 |
109.00 | 105.00 | 109.00 | 147,025 |
| 02 Dec 14 |
108.00010 +3.00 |
109.00 | 104.00 | 104.00 | 380,044 |
| 01 Dec 14 |
105.00010 -6.75 |
111.05 | 102.50 | 110.00 | 369,831 |
| 28 Nov 14 |
111.75010 -2.00 |
114.00 | 111.00 | 114.00 | 237,682 |
| 27 Nov 14 |
113.75010 -4.50 |
118.85 | 112.50 | 118.50 | 529,323 |
| 26 Nov 14 |
118.25010 -1.50 |
121.00 | 118.25 | 121.00 | 409,641 |
| 25 Nov 14 |
119.75010 +3.00 |
121.41 | 116.81 | 120.00 | 282,759 |
| 24 Nov 14 |
116.75010 -3.25 |
122.20 | 116.75 | 120.00 | 496,017 |
| 21 Nov 14 |
120.00010 -1.00 |
123.13 | 120.00 | 120.25 | 723,010 |
| 20 Nov 14 |
121.00010 -1.00 |
125.00 | 121.00 | 122.00 | 134,568 |
| 19 Nov 14 |
122.00010 -1.25 |
128.00 | 122.00 | 128.00 | 1,221,166 |
| 18 Nov 14 |
123.25010 -0.75 |
126.00 | 123.25 | 126.00 | 81,153 |
| 17 Nov 14 |
124.00010 -3.00 |
129.00 | 123.00 | 129.00 | 288,904 |
| 14 Nov 14 |
127.00010 -2.00 |
129.44 | 126.00 | 129.00 | 500,234 |
| 13 Nov 14 |
129.00011 -1.25 |
130.75 | 128.75 | 129.50 | 73,326 |
| 12 Nov 14 |
130.25011 -0.75 |
135.00 | 129.00 | 135.00 | 619,711 |
| 11 Nov 14 |
131.00011 -5.75 |
136.25 | 130.50 | 135.25 | 452,401 |
| 10 Nov 14 |
136.75011 +0.75 |
139.00 | 134.30 | 137.00 | 112,617 |
| 07 Nov 14 |
136.00011 +0.25 |
136.31 | 134.75 | 135.00 | 99,680 |
| 06 Nov 14 |
135.75011 +0.25 |
136.63 | 135.00 | 135.00 | 99,683 |
| 05 Nov 14 |
135.50011 +0.50 |
137.00 | 133.00 | 137.00 | 293,900 |
| 04 Nov 14 |
135.00011 -3.50 |
145.00 | 133.50 | 140.00 | 701,090 |
| 03 Nov 14 |
138.50011 +6.75 |
139.75 | 129.03 | 130.00 | 276,782 |
| 31 Oct 14 |
131.75011 +4.75 |
131.75 | 128.00 | 129.75 | 958,288 |
| 30 Oct 14 |
127.00010 +1.50 |
127.50 | 124.48 | 125.00 | 878,869 |
| 29 Oct 14 |
125.50010 -3.50 |
131.75 | 124.00 | 130.00 | 883,467 |
| 28 Oct 14 |
129.00011 +2.50 |
129.75 | 126.25 | 129.75 | 112,951 |
| 27 Oct 14 |
126.50010 +0.00 |
127.70 | 123.50 | 126.75 | 126,069 |
| 24 Oct 14 |
126.50010 +1.50 |
128.69 | 124.75 | 126.50 | 139,845 |
| 23 Oct 14 |
125.00010 -3.25 |
127.25 | 123.75 | 123.75 | 259,582 |
| 22 Oct 14 |
128.25011 +1.25 |
129.20 | 125.00 | 128.25 | 227,082 |
| 21 Oct 14 |
127.00010 +2.50 |
127.00 | 124.25 | 125.00 | 93,516 |
| 20 Oct 14 |
124.50010 -3.00 |
128.63 | 124.50 | 125.00 | 81,049 |
| 17 Oct 14 |
127.50010 -0.75 |
129.70 | 124.60 | 128.00 | 168,734 |
| 16 Oct 14 |
128.25011 +4.00 |
130.00 | 122.75 | 123.00 | 149,094 |
| 15 Oct 14 |
124.25010 -4.75 |
131.00 | 124.25 | 130.00 | 264,426 |
| 14 Oct 14 |
129.00011 +16.25 |
129.25 | 117.00 | 117.00 | 488,126 |
| 13 Oct 14 |
112.75010 +2.00 |
113.75 | 105.42 | 110.00 | 156,352 |
| 10 Oct 14 |
110.75010 -4.00 |
113.75 | 104.08 | 113.75 | 452,771 |
| 09 Oct 14 |
114.75010 -0.25 |
122.00 | 113.75 | 116.00 | 233,868 |
| 08 Oct 14 |
115.00010 -7.75 |
122.75 | 113.50 | 122.75 | 437,772 |
| 07 Oct 14 |
122.75010 -3.50 |
129.75 | 122.00 | 129.75 | 123,739 |
| 06 Oct 14 |
126.25010 +0.75 |
130.94 | 124.50 | 127.00 | 203,979 |
| 03 Oct 14 |
125.50010 -4.00 |
132.50 | 125.50 | 131.00 | 146,581 |
| 02 Oct 14 |
129.50011 -0.75 |
133.00 | 129.00 | 132.75 | 330,805 |
| 01 Oct 14 |
130.25011 -1.25 |
132.63 | 129.38 | 131.50 | 85,823 |
| 30 Sep 14 |
131.50011 -2.00 |
137.75 | 131.50 | 137.75 | 92,967 |
| 29 Sep 14 |
133.50011 -3.00 |
139.33 | 133.31 | 135.00 | 362,123 |
| 26 Sep 14 |
136.50011 -1.50 |
140.19 | 136.00 | 137.00 | 84,467 |
| 25 Sep 14 |
138.00011 +0.00 |
139.50 | 137.00 | 137.00 | 76,711 |
| 24 Sep 14 |
138.00011 +2.00 |
145.00 | 135.00 | 139.75 | 290,738 |
| 23 Sep 14 |
136.00011 -1.00 |
137.50 | 134.25 | 136.00 | 289,553 |
| 22 Sep 14 |
137.00011 -7.50 |
146.00 | 136.00 | 146.00 | 399,774 |
| 19 Sep 14 |
144.50011 -2.00 |
148.00 | 144.50 | 146.50 | 265,531 |
| 18 Sep 14 |
146.50011 -5.00 |
152.00 | 145.75 | 151.50 | 196,515 |
| 17 Sep 14 |
151.50011 -7.25 |
160.00 | 151.50 | 160.00 | 140,943 |
| 16 Sep 14 |
158.75020 +2.50 |
161.75 | 156.00 | 159.75 | 149,357 |
| 15 Sep 14 |
156.25011 -1.25 |
161.00 | 155.75 | 158.00 | 40,603 |
| 12 Sep 14 |
157.50020 -1.75 |
162.93 | 157.00 | 160.00 | 89,047 |
| 11 Sep 14 |
159.25020 -0.50 |
162.00 | 158.00 | 159.50 | 188,771 |
| 10 Sep 14 |
159.75020 -1.50 |
163.65 | 157.75 | 162.25 | 452,960 |
| 09 Sep 14 |
161.25020 -0.25 |
164.75 | 160.25 | 164.75 | 58,744 |
| 08 Sep 14 |
161.50020 -0.75 |
163.75 | 161.25 | 162.00 | 104,040 |
| 05 Sep 14 |
162.25020 -1.75 |
164.78 | 160.75 | 164.00 | 54,443 |
| 04 Sep 14 |
164.00020 +0.50 |
165.25 | 161.65 | 163.00 | 143,488 |
| 03 Sep 14 |
163.50020 +1.00 |
164.00 | 162.00 | 163.00 | 215,316 |
| 02 Sep 14 |
162.50020 -0.50 |
164.25 | 161.96 | 163.00 | 281,006 |
| 01 Sep 14 |
163.00020 +0.75 |
165.14 | 162.00 | 164.00 | 136,769 |
| 29 Aug 14 |
162.25020 +2.25 |
164.00 | 160.00 | 160.00 | 85,722 |
| 28 Aug 14 |
160.00020 -8.00 |
169.50 | 160.00 | 167.00 | 294,883 |
| 27 Aug 14 |
168.00020 -0.50 |
171.44 | 167.00 | 170.00 | 84,431 |
| 26 Aug 14 |
168.50020 -3.00 |
174.25 | 168.10 | 174.25 | 109,697 |
| 22 Aug 14 |
171.50020 -3.50 |
175.50 | 171.50 | 173.25 | 76,806 |
| 21 Aug 14 |
175.00020 -1.00 |
182.00 | 173.00 | 182.00 | 70,193 |
| 20 Aug 14 |
176.00020 -1.00 |
184.00 | 173.91 | 184.00 | 71,505 |
| 19 Aug 14 |
177.00020 -6.00 |
183.25 | 177.00 | 183.25 | 75,290 |
| 18 Aug 14 |
183.00020 -1.25 |
190.75 | 183.00 | 184.00 | 165,982 |
| 15 Aug 14 |
184.25020 -2.25 |
190.06 | 184.00 | 184.25 | 48,908 |
| 14 Aug 14 |
186.50020 +1.25 |
187.25 | 183.00 | 185.25 | 109,098 |
| 13 Aug 14 |
185.25020 -2.75 |
187.35 | 185.00 | 185.25 | 19,079 |
| 12 Aug 14 |
188.00020 +2.00 |
189.85 | 185.90 | 187.00 | 47,653 |
| 11 Aug 14 |
186.00020 +1.00 |
189.44 | 186.00 | 188.00 | 56,117 |
| 08 Aug 14 |
185.00020 -2.00 |
186.15 | 183.18 | 183.50 | 80,568 |
| 07 Aug 14 |
187.00020 +3.50 |
188.00 | 182.19 | 187.00 | 15,758 |
| 06 Aug 14 |
183.50020 -0.75 |
184.75 | 181.00 | 183.75 | 31,528 |
| 05 Aug 14 |
184.25020 +0.00 |
186.81 | 183.75 | 186.25 | 39,212 |
| 04 Aug 14 |
184.25020 -1.25 |
189.00 | 184.25 | 189.00 | 68,171 |
| 01 Aug 14 |
185.50020 -2.75 |
191.75 | 185.00 | 191.75 | 23,218 |
| 31 Jul 14 |
188.25020 +3.25 |
190.00 | 186.50 | 187.75 | 30,267 |
| 30 Jul 14 |
185.00020 -7.00 |
192.00 | 184.00 | 192.00 | 35,435 |
| 29 Jul 14 |
192.00020 +4.75 |
192.00 | 185.94 | 187.00 | 96,617 |
| 28 Jul 14 |
187.25020 -0.75 |
188.00 | 183.75 | 188.00 | 82,974 |
| 25 Jul 14 |
188.00020 +0.50 |
188.90 | 185.00 | 186.00 | 106,330 |
| 24 Jul 14 |
187.50020 +0.75 |
188.40 | 182.75 | 182.75 | 50,401 |
| 23 Jul 14 |
186.75020 -2.25 |
188.25 | 183.25 | 183.25 | 157,513 |
| 22 Jul 14 |
189.00020 +2.00 |
189.00 | 186.25 | 187.00 | 58,071 |
| 21 Jul 14 |
187.00020 +0.00 |
187.00 | 183.85 | 186.25 | 26,806 |
| 18 Jul 14 |
187.00020 +2.25 |
187.00 | 180.75 | 180.75 | 9,624 |
| 17 Jul 14 |
184.75020 -0.50 |
186.00 | 183.20 | 186.00 | 39,031 |
| 16 Jul 14 |
185.25020 +0.25 |
186.00 | 182.25 | 184.00 | 83,653 |
| 15 Jul 14 |
185.00020 +6.75 |
186.00 | 181.25 | 183.00 | 114,904 |
| 14 Jul 14 |
178.25020 -7.75 |
185.25 | 178.25 | 178.25 | 57,635 |
| 11 Jul 14 |
186.00020 +1.25 |
186.00 | 183.28 | 184.75 | 98,884 |
| 10 Jul 14 |
184.75020 -0.25 |
185.19 | 178.25 | 178.25 | 43,878 |
| 09 Jul 14 |
185.00020 +0.00 |
185.79 | 178.25 | 178.25 | 52,421 |
| 08 Jul 14 |
185.00020 +0.00 |
185.00 | 182.00 | 182.00 | 189,374 |
| 07 Jul 14 |
185.00020 -1.75 |
185.71 | 182.25 | 182.25 | 81,587 |
| 04 Jul 14 |
186.75020 +0.75 |
186.75 | 180.00 | 180.00 | 105,737 |
| 03 Jul 14 |
186.00020 +3.75 |
186.00 | 178.13 | 184.75 | 117,709 |
| 02 Jul 14 |
182.25020 +4.75 |
182.25 | 174.50 | 179.50 | 109,329 |
| 01 Jul 14 |
177.50020 +2.50 |
180.75 | 177.00 | 177.00 | 68,772 |
| 30 Jun 14 |
175.00020 +1.00 |
177.63 | 173.94 | 176.25 | 212,522 |
| 27 Jun 14 |
174.00020 -1.75 |
177.30 | 172.66 | 173.75 | 177,446 |
| 26 Jun 14 |
175.75020 -3.00 |
180.00 | 175.75 | 179.25 | 145,610 |
| 25 Jun 14 |
178.75020 +1.00 |
183.75 | 178.00 | 183.75 | 65,167 |
| 24 Jun 14 |
177.75020 -3.25 |
184.75 | 177.75 | 184.75 | 44,876 |
| 23 Jun 14 |
181.00020 +4.25 |
184.75 | 177.44 | 184.75 | 92,042 |
| 20 Jun 14 |
176.75020 -2.50 |
185.00 | 176.75 | 182.25 | 86,146 |
| 19 Jun 14 |
179.25020 +0.25 |
184.25 | 177.25 | 177.25 | 308,736 |
| 18 Jun 14 |
179.00020 -7.50 |
183.44 | 176.69 | 179.50 | 76,667 |
| 17 Jun 14 |
186.50020 +3.25 |
189.34 | 182.50 | 189.00 | 185,632 |
| 16 Jun 14 |
183.25020 -3.75 |
188.75 | 181.50 | 188.00 | 130,135 |
| 13 Jun 14 |
187.00020 -1.00 |
189.18 | 185.25 | 185.25 | 38,883 |
| 12 Jun 14 |
188.00020 -5.75 |
190.25 | 185.25 | 188.25 | 239,829 |
| 11 Jun 14 |
193.75020 +7.00 |
193.75 | 185.30 | 187.00 | 197,556 |
| 10 Jun 14 |
186.75020 +3.25 |
186.75 | 182.00 | 182.00 | 53,220 |
| 09 Jun 14 |
183.50020 -2.75 |
191.50 | 183.37 | 191.50 | 99,019 |
| 06 Jun 14 |
186.25020 +0.50 |
189.75 | 180.00 | 189.75 | 129,713 |
| 05 Jun 14 |
185.75020 +4.00 |
188.25 | 181.25 | 188.25 | 157,380 |
| 04 Jun 14 |
181.75020 +4.50 |
185.00 | 178.77 | 184.25 | 432,944 |
| 03 Jun 14 |
177.25020 -6.75 |
187.44 | 177.25 | 186.00 | 342,669 |
| 02 Jun 14 |
184.00020 +2.75 |
186.05 | 180.25 | 181.50 | 177,704 |
| 30 May 14 |
181.25020 -6.00 |
192.25 | 179.95 | 189.25 | 584,207 |
| 29 May 14 |
187.25020 +3.00 |
189.00 | 185.00 | 188.75 | 84,705 |
| 28 May 14 |
184.25020 -1.00 |
189.25 | 184.25 | 187.00 | 87,537 |
| 27 May 14 |
185.25020 -1.75 |
190.00 | 183.75 | 187.00 | 52,598 |
| 23 May 14 |
187.00020 +2.50 |
187.00 | 184.25 | 186.00 | 169,950 |
| 22 May 14 |
184.50020 +1.00 |
186.00 | 182.00 | 185.75 | 111,905 |
| 21 May 14 |
183.50020 -2.50 |
186.00 | 181.58 | 186.00 | 34,522 |
| 20 May 14 |
186.00020 +0.25 |
186.00 | 183.38 | 186.00 | 56,668 |
| 19 May 14 |
185.75020 -0.25 |
188.31 | 182.90 | 187.00 | 172,842 |
| 16 May 14 |
186.00020 -3.75 |
187.50 | 184.00 | 187.50 | 55,503 |
| 15 May 14 |
189.75020 +2.25 |
189.75 | 181.98 | 183.00 | 56,909 |
| 14 May 14 |
187.50020 +3.50 |
189.00 | 181.50 | 183.75 | 71,667 |
| 13 May 14 |
184.00020 +1.00 |
184.00 | 181.30 | 183.75 | 105,897 |
| 12 May 14 |
183.00020 +2.00 |
184.00 | 177.75 | 180.00 | 387,932 |
| 09 May 14 |
181.00020 -1.25 |
185.00 | 181.00 | 181.00 | 66,418 |
| 08 May 14 |
182.25020 +0.00 |
186.75 | 181.50 | 182.50 | 129,174 |
| 07 May 14 |
182.25020 -2.25 |
185.00 | 182.25 | 182.50 | 66,575 |
| 06 May 14 |
184.50020 -2.25 |
188.25 | 183.25 | 186.00 | 49,093 |
| 02 May 14 |
186.75020 -0.25 |
188.00 | 185.05 | 187.75 | 23,293 |
| 01 May 14 |
187.00020 -3.50 |
189.94 | 184.34 | 188.00 | 40,682 |
| 30 Apr 14 |
190.50020 +5.50 |
190.50 | 185.30 | 187.00 | 47,908 |
| 29 Apr 14 |
185.00020 -3.25 |
189.75 | 185.00 | 186.25 | 51,594 |
| 28 Apr 14 |
188.25020 -2.00 |
192.75 | 186.74 | 192.75 | 37,315 |
| 25 Apr 14 |
190.25020 +0.25 |
191.50 | 185.50 | 191.00 | 39,935 |
| 24 Apr 14 |
190.00020 +3.25 |
190.00 | 187.00 | 189.50 | 60,207 |
| 23 Apr 14 |
186.75020 -5.00 |
191.80 | 185.00 | 191.75 | 96,569 |
| 22 Apr 14 |
191.75020 +6.75 |
192.10 | 183.38 | 186.75 | 79,863 |
| 17 Apr 14 |
185.00020 -1.50 |
189.75 | 183.25 | 183.25 | 82,993 |
| 16 Apr 14 |
186.50020 +0.25 |
187.05 | 183.00 | 183.25 | 107,645 |
| 15 Apr 14 |
186.25020 -0.50 |
190.75 | 181.50 | 181.50 | 115,254 |
| 14 Apr 14 |
186.75020 +3.75 |
189.50 | 182.00 | 183.50 | 97,192 |
| 11 Apr 14 |
183.00020 -4.50 |
187.85 | 182.00 | 187.50 | 83,972 |
| 10 Apr 14 |
187.50020 -1.00 |
192.78 | 187.25 | 189.75 | 272,800 |
| 09 Apr 14 |
188.50020 -0.75 |
190.50 | 185.00 | 190.00 | 74,813 |
| 08 Apr 14 |
189.25020 +7.00 |
189.25 | 180.00 | 180.00 | 106,174 |
| 07 Apr 14 |
182.25020 +0.75 |
184.35 | 181.45 | 182.50 | 98,335 |
| 04 Apr 14 |
181.50020 +1.50 |
185.18 | 180.00 | 182.00 | 88,655 |
| 03 Apr 14 |
180.00020 -0.25 |
184.55 | 180.00 | 181.00 | 58,752 |
| 02 Apr 14 |
180.25020 -0.25 |
183.75 | 177.50 | 183.75 | 169,207 |
| 01 Apr 14 |
180.50020 +0.75 |
182.75 | 180.00 | 180.00 | 92,183 |
| 31 Mar 14 |
179.75020 +2.75 |
181.25 | 175.25 | 175.25 | 146,260 |
| 28 Mar 14 |
177.00020 +3.00 |
178.50 | 175.36 | 175.50 | 162,691 |
| 27 Mar 14 |
174.00020 +1.00 |
177.43 | 173.72 | 174.50 | 107,996 |
| 26 Mar 14 |
173.00020 -7.25 |
184.75 | 173.00 | 184.75 | 178,130 |
| 25 Mar 14 |
180.25020 -0.75 |
183.50 | 177.00 | 178.00 | 210,840 |
| 24 Mar 14 |
181.00020 +4.50 |
181.50 | 176.75 | 177.00 | 137,917 |
| 21 Mar 14 |
176.50020 -1.50 |
182.38 | 175.25 | 175.25 | 147,771 |
| 20 Mar 14 |
178.00020 -4.50 |
185.28 | 175.72 | 181.00 | 152,006 |
| 19 Mar 14 |
182.50020 +0.25 |
187.50 | 180.75 | 187.50 | 213,030 |
| 18 Mar 14 |
182.25020 -2.50 |
185.45 | 180.25 | 181.25 | 109,463 |
| 17 Mar 14 |
184.75020 -0.50 |
188.00 | 181.75 | 188.00 | 67,641 |
| 14 Mar 14 |
185.25020 +1.75 |
185.25 | 180.25 | 180.25 | 92,796 |
| 13 Mar 14 |
183.50020 -2.50 |
187.13 | 181.72 | 182.25 | 170,887 |
| 12 Mar 14 |
186.00020 -2.50 |
190.00 | 184.95 | 189.75 | 182,175 |
| 11 Mar 14 |
188.50020 +2.00 |
189.46 | 183.84 | 187.00 | 103,068 |
| 10 Mar 14 |
186.50020 -6.75 |
195.75 | 185.00 | 195.75 | 112,175 |
| 07 Mar 14 |
193.25020 -0.50 |
197.25 | 189.48 | 197.25 | 209,069 |
| 06 Mar 14 |
193.75020 +0.75 |
194.75 | 191.00 | 194.75 | 175,195 |
| 05 Mar 14 |
193.00020 -4.00 |
200.34 | 192.31 | 197.75 | 118,680 |
| 04 Mar 14 |
197.00020 +2.00 |
201.00 | 195.00 | 201.00 | 106,375 |
| 03 Mar 14 |
195.00020 -6.00 |
202.41 | 193.04 | 197.00 | 155,660 |
| 28 Feb 14 |
201.00020 -1.25 |
202.38 | 197.52 | 199.25 | 352,200 |
| 27 Feb 14 |
202.25020 -2.50 |
206.00 | 201.75 | 204.50 | 128,341 |
| 26 Feb 14 |
204.75020 -3.50 |
210.32 | 202.73 | 208.50 | 111,520 |
| 25 Feb 14 |
208.25020 +0.50 |
210.75 | 205.50 | 205.75 | 136,639 |
| 24 Feb 14 |
207.75020 +1.75 |
208.00 | 203.25 | 207.00 | 136,608 |
| 21 Feb 14 |
206.00020 +1.00 |
206.00 | 199.25 | 199.25 | 166,391 |
| 20 Feb 14 |
205.00020 -0.50 |
206.80 | 196.00 | 201.00 | 342,797 |
| 19 Feb 14 |
205.50020 +0.50 |
207.75 | 201.25 | 201.25 | 421,581 |
| 18 Feb 14 |
205.00020 +0.50 |
206.50 | 202.00 | 202.00 | 249,675 |
| 17 Feb 14 |
204.50020 +0.50 |
205.75 | 197.97 | 205.75 | 254,248 |
| 14 Feb 14 |
204.00020 +14.00 |
214.01 | 190.63 | 191.75 | 489,816 |
| 13 Feb 14 |
190.00020 -0.75 |
191.75 | 187.69 | 191.75 | 132,123 |
| 12 Feb 14 |
190.75020 +5.75 |
192.00 | 183.00 | 185.75 | 1,263,174 |
| 11 Feb 14 |
185.00020 +2.75 |
185.25 | 182.00 | 184.75 | 221,443 |
| 10 Feb 14 |
182.25020 -0.50 |
184.44 | 182.00 | 182.75 | 207,284 |
| 07 Feb 14 |
182.75020 +1.00 |
182.75 | 178.35 | 180.00 | 94,702 |
| 06 Feb 14 |
181.75020 +6.00 |
181.75 | 175.94 | 181.75 | 50,816 |
| 05 Feb 14 |
175.75020 -0.50 |
180.00 | 174.50 | 177.00 | 136,968 |
| 04 Feb 14 |
176.25020 -2.25 |
180.00 | 172.50 | 178.00 | 100,030 |
| 03 Feb 14 |
178.50020 -6.00 |
184.60 | 178.50 | 183.25 | 78,426 |
| 31 Jan 14 |
184.50020 -0.50 |
185.00 | 183.00 | 185.00 | 98,084 |
| 30 Jan 14 |
185.00020 +2.00 |
185.25 | 182.72 | 184.75 | 238,712 |
| 29 Jan 14 |
183.00020 +2.25 |
184.55 | 181.44 | 183.50 | 126,289 |
| 28 Jan 14 |
180.75020 -0.25 |
183.80 | 180.75 | 181.25 | 136,156 |
| 27 Jan 14 |
181.00020 +0.00 |
184.25 | 177.25 | 184.25 | 139,511 |
| 24 Jan 14 |
181.00020 -2.25 |
185.00 | 180.36 | 183.25 | 516,001 |
| 23 Jan 14 |
183.25020 +1.25 |
184.12 | 181.87 | 182.00 | 70,914 |
| 22 Jan 14 |
182.00020 -1.00 |
186.75 | 182.00 | 186.75 | 83,640 |
| 21 Jan 14 |
183.00020 -1.75 |
187.50 | 183.00 | 187.50 | 58,863 |
| 20 Jan 14 |
184.75020 -2.25 |
187.50 | 183.00 | 187.50 | 608,089 |
| 17 Jan 14 |
187.00020 +1.00 |
189.75 | 185.50 | 189.75 | 207,784 |
| 16 Jan 14 |
186.00020 +1.50 |
187.75 | 183.63 | 183.75 | 418,316 |
| 15 Jan 14 |
184.50020 +0.50 |
186.50 | 183.18 | 185.00 | 221,515 |
| 14 Jan 14 |
184.00020 +0.25 |
185.00 | 182.71 | 184.00 | 108,912 |
| 13 Jan 14 |
183.75020 -0.25 |
184.75 | 182.75 | 184.75 | 74,526 |
| 10 Jan 14 |
184.00020 +1.25 |
184.00 | 182.00 | 182.00 | 49,802 |
| 09 Jan 14 |
182.75020 -1.75 |
188.62 | 178.00 | 184.00 | 427,589 |
| 08 Jan 14 |
184.50020 -0.50 |
189.18 | 184.25 | 184.25 | 207,807 |
| 07 Jan 14 |
185.00020 +2.25 |
189.43 | 182.00 | 182.00 | 387,290 |
| 06 Jan 14 |
182.75020 -1.25 |
186.95 | 182.75 | 185.25 | 214,627 |
| 03 Jan 14 |
184.00020 -1.75 |
186.00 | 182.00 | 185.00 | 219,321 |
| 02 Jan 14 |
185.75020 +1.50 |
187.25 | 182.53 | 185.50 | 62,524 |
| 31 Dec 13 |
184.25020 -1.75 |
186.00 | 184.25 | 186.00 | 59,438 |
| 30 Dec 13 |
186.00020 +3.00 |
190.75 | 182.83 | 186.75 | 292,654 |
| 27 Dec 13 |
183.00020 +1.00 |
184.25 | 178.27 | 183.00 | 76,121 |
| 24 Dec 13 |
182.00020 -2.00 |
183.40 | 180.50 | 183.00 | 39,168 |
| 23 Dec 13 |
184.00020 +2.25 |
187.80 | 184.00 | 184.00 | 82,227 |
| 20 Dec 13 |
181.75020 -3.50 |
185.00 | 180.00 | 185.00 | 231,211 |
| 19 Dec 13 |
185.25020 -1.75 |
187.32 | 185.00 | 185.00 | 242,944 |
| 18 Dec 13 |
187.00020 -4.75 |
192.00 | 185.00 | 190.75 | 63,107 |
| 17 Dec 13 |
191.75020 +3.75 |
192.50 | 186.00 | 186.00 | 127,871 |
| 16 Dec 13 |
188.00020 +0.75 |
188.75 | 183.90 | 186.00 | 120,766 |
| 13 Dec 13 |
187.25020 -1.75 |
191.25 | 185.00 | 191.25 | 43,080 |
| 12 Dec 13 |
189.00020 -4.25 |
192.25 | 180.00 | 190.25 | 200,214 |
| 11 Dec 13 |
193.25020 +0.25 |
196.25 | 192.00 | 192.25 | 114,753 |
| 10 Dec 13 |
193.00020 +2.50 |
196.00 | 190.00 | 190.00 | 55,871 |
| 09 Dec 13 |
190.50020 -4.50 |
194.29 | 188.50 | 193.50 | 68,713 |
| 06 Dec 13 |
195.00020 -2.50 |
203.08 | 189.00 | 196.50 | 277,356 |
| 05 Dec 13 |
197.50020 -2.00 |
203.78 | 197.50 | 198.00 | 351,352 |
| 04 Dec 13 |
199.50020 +5.50 |
199.50 | 188.25 | 195.00 | 88,504 |
| 03 Dec 13 |
194.00020 -4.50 |
201.50 | 190.38 | 198.00 | 87,600 |
| 02 Dec 13 |
198.50020 -1.50 |
205.88 | 198.50 | 200.00 | 122,165 |
| 29 Nov 13 |
200.00020 -2.50 |
202.00 | 199.00 | 201.25 | 161,347 |
| 28 Nov 13 |
202.50020 -0.25 |
203.18 | 199.00 | 199.00 | 180,077 |
| 27 Nov 13 |
202.75020 -9.00 |
208.56 | 202.00 | 207.25 | 169,016 |
| 26 Nov 13 |
211.75020 +1.00 |
212.75 | 201.57 | 210.00 | 124,785 |
| 25 Nov 13 |
210.75020 -4.25 |
217.50 | 208.50 | 216.75 | 83,383 |
| 22 Nov 13 |
215.00020 +2.75 |
215.25 | 210.43 | 211.25 | 79,972 |
| 21 Nov 13 |
212.25020 -4.25 |
217.06 | 212.00 | 215.00 | 158,495 |
| 20 Nov 13 |
216.50020 -0.50 |
217.75 | 215.25 | 215.50 | 65,810 |
| 19 Nov 13 |
217.00020 +0.00 |
218.75 | 215.25 | 216.00 | 53,125 |
| 18 Nov 13 |
217.00020 +0.00 |
221.75 | 216.00 | 216.50 | 19,122 |
| 15 Nov 13 |
217.00020 +0.50 |
219.68 | 215.00 | 215.00 | 47,492 |
| 14 Nov 13 |
216.50020 -0.50 |
220.00 | 215.45 | 219.00 | 45,210 |
| 13 Nov 13 |
217.00020 -1.75 |
219.25 | 215.63 | 217.25 | 126,303 |
| 12 Nov 13 |
218.75020 -0.25 |
220.00 | 217.75 | 218.50 | 99,562 |
| 11 Nov 13 |
219.00020 +1.50 |
221.40 | 216.75 | 216.75 | 52,474 |
| 08 Nov 13 |
217.50020 -3.00 |
217.50 | 210.50 | 217.00 | 313,780 |
| 07 Nov 13 |
220.50020 +1.50 |
222.99 | 216.13 | 221.25 | 218,979 |
| 06 Nov 13 |
219.00020 -3.00 |
223.00 | 217.99 | 223.00 | 95,024 |
| 05 Nov 13 |
222.00020 +3.25 |
223.00 | 218.00 | 223.00 | 191,115 |
| 04 Nov 13 |
218.75020 -2.50 |
226.05 | 218.75 | 221.50 | 71,537 |
| 01 Nov 13 |
221.25020 -0.75 |
227.00 | 218.75 | 221.50 | 67,892 |
| 31 Oct 13 |
222.00020 -2.50 |
223.50 | 221.25 | 221.25 | 39,431 |
| 30 Oct 13 |
224.50020 +5.50 |
227.00 | 216.75 | 218.50 | 189,161 |
| 29 Oct 13 |
219.00020 -6.00 |
225.18 | 218.33 | 224.25 | 186,721 |
| 28 Oct 13 |
225.00020 -6.50 |
232.00 | 223.47 | 232.00 | 314,633 |
| 25 Oct 13 |
231.50020 -1.50 |
234.36 | 226.00 | 231.25 | 235,131 |
| 24 Oct 13 |
233.00020 +6.75 |
233.25 | 223.75 | 225.75 | 261,120 |
| 23 Oct 13 |
226.25020 +8.50 |
230.00 | 216.25 | 218.00 | 496,080 |
| 22 Oct 13 |
217.75020 +6.75 |
217.75 | 209.88 | 210.50 | 169,613 |
| 21 Oct 13 |
211.00020 +15.75 |
212.00 | 196.00 | 196.00 | 409,164 |
| 18 Oct 13 |
195.25020 -0.50 |
199.12 | 195.00 | 195.00 | 104,139 |
| 17 Oct 13 |
195.75020 -2.50 |
197.57 | 191.90 | 197.25 | 37,119 |
| 16 Oct 13 |
198.25020 -2.50 |
199.75 | 196.50 | 199.00 | 120,036 |
| 15 Oct 13 |
200.75020 +7.25 |
201.00 | 194.00 | 194.00 | 290,116 |
| 14 Oct 13 |
193.50020 +0.50 |
195.20 | 190.25 | 190.25 | 267,388 |
| 11 Oct 13 |
193.00020 +1.75 |
195.00 | 191.25 | 191.25 | 36,105 |
| 10 Oct 13 |
191.25020 +0.50 |
193.25 | 190.25 | 193.00 | 39,326 |
| 09 Oct 13 |
190.75020 -1.25 |
193.45 | 189.00 | 190.00 | 18,717 |
| 08 Oct 13 |
192.00020 +5.50 |
192.00 | 187.00 | 187.00 | 197,894 |
| 07 Oct 13 |
186.50020 -2.75 |
190.09 | 181.50 | 187.50 | 106,784 |
| 04 Oct 13 |
189.25020 -1.75 |
194.75 | 188.50 | 192.25 | 151,638 |
| 03 Oct 13 |
191.00020 -4.25 |
197.01 | 191.00 | 195.75 | 35,905 |
| 02 Oct 13 |
195.25020 -0.50 |
199.00 | 190.25 | 195.50 | 281,712 |
| 01 Oct 13 |
195.75020 -1.75 |
200.00 | 195.75 | 198.00 | 449,754 |
| 30 Sep 13 |
197.50020 -1.50 |
199.50 | 196.25 | 198.75 | 335,567 |
| 27 Sep 13 |
199.00020 -1.00 |
203.44 | 198.00 | 199.25 | 492,362 |
| 26 Sep 13 |
200.00020 -1.50 |
202.00 | 197.50 | 201.00 | 77,607 |
| 25 Sep 13 |
201.50020 +3.00 |
202.25 | 198.50 | 198.75 | 107,442 |
| 24 Sep 13 |
198.50020 -0.50 |
199.50 | 197.13 | 198.75 | 86,151 |
| 23 Sep 13 |
199.00020 -1.00 |
201.88 | 196.25 | 198.50 | 85,605 |
| 20 Sep 13 |
200.00020 -4.25 |
204.50 | 198.84 | 202.75 | 150,506 |
| 19 Sep 13 |
204.25020 -0.50 |
207.38 | 200.77 | 206.75 | 192,861 |
| 18 Sep 13 |
204.75020 +2.25 |
205.00 | 198.00 | 198.00 | 81,924 |
| 17 Sep 13 |
202.50020 -0.50 |
203.50 | 197.45 | 201.75 | 81,779 |
| 16 Sep 13 |
203.00020 +0.00 |
204.00 | 200.95 | 203.00 | 263,440 |
| 13 Sep 13 |
203.00020 +1.00 |
205.75 | 197.30 | 201.00 | 175,929 |
| 12 Sep 13 |
202.00020 -2.25 |
204.25 | 198.00 | 203.25 | 173,259 |
| 11 Sep 13 |
204.25020 -0.75 |
204.75 | 199.75 | 203.50 | 249,948 |
| 10 Sep 13 |
205.00020 +5.00 |
208.00 | 197.50 | 197.50 | 357,405 |
| 09 Sep 13 |
200.00020 +1.25 |
203.31 | 196.81 | 198.75 | 274,757 |
| 06 Sep 13 |
198.75020 -1.50 |
204.00 | 196.00 | 201.75 | 366,178 |
| 05 Sep 13 |
200.25020 -0.25 |
205.00 | 199.00 | 200.00 | 386,547 |
| 04 Sep 13 |
200.50020 -1.25 |
203.50 | 199.25 | 200.25 | 70,941 |
| 03 Sep 13 |
201.75020 +3.25 |
203.25 | 198.00 | 198.75 | 139,556 |
| 02 Sep 13 |
198.50020 +2.50 |
204.00 | 196.00 | 197.00 | 136,934 |
| 30 Aug 13 |
196.00020 -0.75 |
200.25 | 195.41 | 196.50 | 669,077 |
| 29 Aug 13 |
196.75020 -9.50 |
207.25 | 196.11 | 205.00 | 170,736 |
| 28 Aug 13 |
206.25020 +6.25 |
208.00 | 196.00 | 196.00 | 106,262 |
| 27 Aug 13 |
200.00020 -1.00 |
201.50 | 198.00 | 201.50 | 46,294 |
| 23 Aug 13 |
201.00020 +2.00 |
202.94 | 196.42 | 199.00 | 495,072 |
| 22 Aug 13 |
199.00020 +4.50 |
200.50 | 196.10 | 198.50 | 272,192 |
| 21 Aug 13 |
194.50020 -5.25 |
201.00 | 193.75 | 200.00 | 96,805 |
| 20 Aug 13 |
199.75020 -2.75 |
202.25 | 197.00 | 197.75 | 81,888 |
| 19 Aug 13 |
202.50020 +2.50 |
203.75 | 197.50 | 197.50 | 169,944 |
| 16 Aug 13 |
200.00020 +1.75 |
202.00 | 196.93 | 197.75 | 324,482 |
| 15 Aug 13 |
198.25020 -3.50 |
201.81 | 196.00 | 200.25 | 95,483 |
| 14 Aug 13 |
201.75020 +0.25 |
204.00 | 197.34 | 198.00 | 496,756 |
| 13 Aug 13 |
201.50020 +1.50 |
206.66 | 199.25 | 200.00 | 584,794 |
| 12 Aug 13 |
200.00020 +0.00 |
203.56 | 198.00 | 200.00 | 250,421 |
| 09 Aug 13 |
200.00020 +3.00 |
200.00 | 196.63 | 197.00 | 168,069 |
| 08 Aug 13 |
197.00020 +2.25 |
202.27 | 195.00 | 195.00 | 168,131 |
| 07 Aug 13 |
194.75020 -3.25 |
200.00 | 193.50 | 197.00 | 202,836 |
| 06 Aug 13 |
198.00020 +0.25 |
200.56 | 195.00 | 198.25 | 416,976 |
| 05 Aug 13 |
197.75020 +8.00 |
202.00 | 188.75 | 190.00 | 299,791 |
| 02 Aug 13 |
189.75020 +1.75 |
190.00 | 181.45 | 190.00 | 178,231 |
| 01 Aug 13 |
188.00020 +1.50 |
190.00 | 183.13 | 186.75 | 38,041 |
| 31 Jul 13 |
186.50020 +2.75 |
188.85 | 184.44 | 185.00 | 64,807 |
| 30 Jul 13 |
183.75020 -5.25 |
190.00 | 183.75 | 188.75 | 86,768 |
| 29 Jul 13 |
189.00020 +2.00 |
191.06 | 187.37 | 188.75 | 84,718 |
| 26 Jul 13 |
187.00020 -5.25 |
194.20 | 187.00 | 190.50 | 64,397 |
| 25 Jul 13 |
192.25020 -4.75 |
196.50 | 192.00 | 195.00 | 73,337 |
| 24 Jul 13 |
197.00020 -1.50 |
207.06 | 197.00 | 197.75 | 409,868 |
| 23 Jul 13 |
198.50020 +1.25 |
199.75 | 195.00 | 199.75 | 208,730 |
| 22 Jul 13 |
197.25020 +8.25 |
199.00 | 189.96 | 190.25 | 265,438 |
| 19 Jul 13 |
189.00020 +0.25 |
195.00 | 187.00 | 187.00 | 111,462 |
| 18 Jul 13 |
188.75020 +8.75 |
192.75 | 175.75 | 175.75 | 166,526 |
| 17 Jul 13 |
180.00020 -1.50 |
186.69 | 179.00 | 181.00 | 181,172 |
| 16 Jul 13 |
181.50020 -3.75 |
187.75 | 181.00 | 187.75 | 259,606 |
| 15 Jul 13 |
185.25020 +11.75 |
189.25 | 173.98 | 175.75 | 507,807 |
| 12 Jul 13 |
173.50020 -0.50 |
177.75 | 167.50 | 170.75 | 196,130 |
| 11 Jul 13 |
174.00020 +0.25 |
179.96 | 169.00 | 175.25 | 407,587 |
| 10 Jul 13 |
173.75020 -7.25 |
180.25 | 170.00 | 180.25 | 120,797 |
| 09 Jul 13 |
181.00020 +2.50 |
182.50 | 178.94 | 180.00 | 358,679 |
| 08 Jul 13 |
178.50020 +3.25 |
180.00 | 175.50 | 177.00 | 389,225 |
| 05 Jul 13 |
175.25020 +1.25 |
176.25 | 171.50 | 172.00 | 341,544 |
| 04 Jul 13 |
174.00020 +13.00 |
175.00 | 160.00 | 160.00 | 404,769 |
| 03 Jul 13 |
161.00020 -6.00 |
167.25 | 159.36 | 166.00 | 298,899 |
| 02 Jul 13 |
167.00020 -4.50 |
173.75 | 167.00 | 171.00 | 471,953 |
| 01 Jul 13 |
171.50020 +1.75 |
173.00 | 169.00 | 169.00 | 524,289 |
| 28 Jun 13 |
169.75020 -7.25 |
177.77 | 169.11 | 177.50 | 620,946 |
| 27 Jun 13 |
177.00020 -6.50 |
184.00 | 175.00 | 184.00 | 254,615 |
| 26 Jun 13 |
183.50020 -3.50 |
192.54 | 181.83 | 186.50 | 150,474 |
| 25 Jun 13 |
187.00020 -3.75 |
195.24 | 185.50 | 188.00 | 187,233 |
| 24 Jun 13 |
190.75020 -14.50 |
209.00 | 188.00 | 204.25 | 354,692 |
| 21 Jun 13 |
205.25020 -12.75 |
221.00 | 205.25 | 218.50 | 132,785 |
| 20 Jun 13 |
218.00020 -2.25 |
220.75 | 216.75 | 220.00 | 92,736 |
| 19 Jun 13 |
220.25020 -2.25 |
223.25 | 218.00 | 221.50 | 55,718 |
| 18 Jun 13 |
222.50020 -6.25 |
232.25 | 222.50 | 226.75 | 46,340 |
| 17 Jun 13 |
228.75020 +6.00 |
231.75 | 220.25 | 220.25 | 56,793 |
| 14 Jun 13 |
222.75020 +1.00 |
228.00 | 222.25 | 225.00 | 14,088 |
| 13 Jun 13 |
221.75020 -5.25 |
228.41 | 220.00 | 224.00 | 77,494 |
| 12 Jun 13 |
227.00020 +1.00 |
231.50 | 225.25 | 226.00 | 44,972 |
| 11 Jun 13 |
226.00020 -8.75 |
234.50 | 226.00 | 232.00 | 74,186 |
| 10 Jun 13 |
234.75020 +2.75 |
235.15 | 232.00 | 232.00 | 20,946 |
| 07 Jun 13 |
232.00020 -2.00 |
239.00 | 232.00 | 235.00 | 66,095 |
| 06 Jun 13 |
234.00020 -1.00 |
240.00 | 232.00 | 234.00 | 74,864 |
| 05 Jun 13 |
235.00020 -12.00 |
243.75 | 234.00 | 241.25 | 80,913 |
| 04 Jun 13 |
247.00020 +7.00 |
248.00 | 238.14 | 243.25 | 195,950 |
| 03 Jun 13 |
240.00020 -5.75 |
242.51 | 237.00 | 241.50 | 144,618 |
| 31 May 13 |
245.75020 +11.25 |
245.82 | 230.76 | 232.25 | 150,802 |
| 30 May 13 |
234.50020 +7.25 |
234.50 | 226.00 | 226.00 | 109,222 |
| 29 May 13 |
227.25020 +1.00 |
230.75 | 225.38 | 226.50 | 48,370 |
| 28 May 13 |
226.25020 +0.75 |
232.72 | 226.00 | 229.00 | 144,190 |
| 24 May 13 |
225.50020 +0.00 |
231.15 | 223.75 | 225.75 | 197,227 |
| 23 May 13 |
225.50020 -14.50 |
234.75 | 222.25 | 234.25 | 132,882 |
| 22 May 13 |
240.00020 +2.00 |
240.50 | 233.93 | 239.50 | 54,014 |
| 21 May 13 |
238.00020 +3.75 |
239.73 | 234.25 | 234.25 | 96,564 |
| 20 May 13 |
234.25020 -3.75 |
241.78 | 231.75 | 237.00 | 78,951 |
| 17 May 13 |
238.00020 -8.00 |
248.00 | 238.00 | 246.25 | 190,916 |
| 16 May 13 |
246.00020 +2.00 |
253.90 | 241.25 | 241.25 | 189,298 |
| 15 May 13 |
244.00020 +5.00 |
244.00 | 240.75 | 243.75 | 102,277 |
| 14 May 13 |
239.00020 +10.00 |
241.00 | 233.50 | 233.75 | 201,438 |
| 13 May 13 |
229.00020 +3.25 |
232.00 | 223.19 | 226.75 | 61,149 |
| 10 May 13 |
225.75020 +0.50 |
228.50 | 222.00 | 223.75 | 33,053 |
| 09 May 13 |
225.25020 -1.75 |
227.00 | 220.50 | 225.00 | 28,551 |
| 08 May 13 |
227.00020 +9.00 |
227.00 | 220.00 | 225.00 | 117,128 |
| 07 May 13 |
218.00020 +0.50 |
224.75 | 218.00 | 221.00 | 79,164 |
| 03 May 13 |
217.50020 +0.25 |
222.50 | 217.16 | 217.75 | 94,593 |
| 02 May 13 |
217.25020 -1.75 |
220.00 | 217.25 | 219.75 | 91,783 |
| 01 May 13 |
219.00020 +2.25 |
221.00 | 217.00 | 221.00 | 94,340 |
| 30 Apr 13 |
216.75020 -3.00 |
222.19 | 216.36 | 219.50 | 83,150 |
| 29 Apr 13 |
219.75020 +1.50 |
221.00 | 216.94 | 220.00 | 38,171 |
| 26 Apr 13 |
218.25020 +0.25 |
221.67 | 217.00 | 217.25 | 86,736 |
| 25 Apr 13 |
218.00020 -1.50 |
220.56 | 214.00 | 220.00 | 631,072 |
| 24 Apr 13 |
219.50020 +3.25 |
225.75 | 217.75 | 218.00 | 276,729 |
| 23 Apr 13 |
216.25020 +0.25 |
223.00 | 210.25 | 216.00 | 120,253 |
| 22 Apr 13 |
216.00020 -3.00 |
221.50 | 215.00 | 220.00 | 213,362 |
| 19 Apr 13 |
219.00020 +0.00 |
223.00 | 215.00 | 219.50 | 230,547 |
| 18 Apr 13 |
219.00020 +4.00 |
221.00 | 215.50 | 215.50 | 198,800 |
| 17 Apr 13 |
215.00020 -2.00 |
217.53 | 212.71 | 215.00 | 69,432 |
| 16 Apr 13 |
217.00020 +1.75 |
219.50 | 212.17 | 217.50 | 90,928 |
| 15 Apr 13 |
215.25020 -14.75 |
231.23 | 213.00 | 230.00 | 285,067 |
| 12 Apr 13 |
230.00020 -2.00 |
233.75 | 225.75 | 225.75 | 72,027 |
| 11 Apr 13 |
232.00020 +0.50 |
233.25 | 228.00 | 231.75 | 125,812 |
| 10 Apr 13 |
231.50020 -2.50 |
234.00 | 230.25 | 233.00 | 117,501 |
| 09 Apr 13 |
234.00020 +5.00 |
236.00 | 225.38 | 228.75 | 194,303 |
| 08 Apr 13 |
229.00020 +5.75 |
230.00 | 227.25 | 228.50 | 182,914 |
| 05 Apr 13 |
223.25020 -7.50 |
227.25 | 220.00 | 220.00 | 459,605 |
| 04 Apr 13 |
230.75020 +0.25 |
234.00 | 224.25 | 232.00 | 166,889 |
| 03 Apr 13 |
230.50020 -4.75 |
236.92 | 230.00 | 234.00 | 142,074 |
| 02 Apr 13 |
235.25020 -2.75 |
243.75 | 231.00 | 240.00 | 194,273 |
| 28 Mar 13 |
238.00020 -1.00 |
244.54 | 233.00 | 240.00 | 221,805 |
| 27 Mar 13 |
239.00020 -0.75 |
243.00 | 237.75 | 241.00 | 42,745 |
| 26 Mar 13 |
239.75020 -5.50 |
247.31 | 239.00 | 246.25 | 105,333 |
| 25 Mar 13 |
245.25020 +2.00 |
250.00 | 242.00 | 245.00 | 214,666 |
| 22 Mar 13 |
243.25020 -4.75 |
248.75 | 236.23 | 245.00 | 79,859 |
| 21 Mar 13 |
248.00020 -3.00 |
252.42 | 245.00 | 247.00 | 85,266 |
| 20 Mar 13 |
251.00020 -4.00 |
255.43 | 245.94 | 254.50 | 132,316 |
| 19 Mar 13 |
255.00020 -2.25 |
259.75 | 250.20 | 254.00 | 122,738 |
| 18 Mar 13 |
257.25021 -6.25 |
260.50 | 251.50 | 258.50 | 95,992 |
| 15 Mar 13 |
263.50031 -1.00 |
264.75 | 258.15 | 264.75 | 105,864 |
| 14 Mar 13 |
264.50031 +4.50 |
264.50 | 255.44 | 260.00 | 98,500 |
| 13 Mar 13 |
260.00021 +0.00 |
264.00 | 256.00 | 262.50 | 102,737 |
| 12 Mar 13 |
260.00021 -4.00 |
264.00 | 257.53 | 260.25 | 73,132 |
| 11 Mar 13 |
264.00031 +0.25 |
265.38 | 248.25 | 262.25 | 150,580 |
| 08 Mar 13 |
263.75031 -1.25 |
270.00 | 263.25 | 268.00 | 52,401 |
| 07 Mar 13 |
265.00031 -3.75 |
270.00 | 263.25 | 270.00 | 76,299 |
| 06 Mar 13 |
268.75031 +2.25 |
270.00 | 262.00 | 270.00 | 57,698 |
| 05 Mar 13 |
266.50031 -3.50 |
273.00 | 266.50 | 272.25 | 50,695 |
| 04 Mar 13 |
270.00031 -4.25 |
275.50 | 261.78 | 274.00 | 356,295 |
| 01 Mar 13 |
274.25031 -10.00 |
283.00 | 274.25 | 281.25 | 83,773 |
| 28 Feb 13 |
284.25031 -3.75 |
285.00 | 280.50 | 281.00 | 162,922 |
| 27 Feb 13 |
288.00031 +2.50 |
288.00 | 280.00 | 280.00 | 117,219 |
| 26 Feb 13 |
285.50031 +3.50 |
285.50 | 273.23 | 280.00 | 69,454 |
| 25 Feb 13 |
282.00031 +7.00 |
282.00 | 272.25 | 272.25 | 90,660 |
| 22 Feb 13 |
275.00031 -2.75 |
277.06 | 272.50 | 274.00 | 118,764 |
| 21 Feb 13 |
277.75031 -5.00 |
282.75 | 274.14 | 282.75 | 64,886 |
| 20 Feb 13 |
282.75031 +0.75 |
293.00 | 282.75 | 284.50 | 421,966 |
| 19 Feb 13 |
282.00031 -6.00 |
290.00 | 282.00 | 290.00 | 195,209 |
| 18 Feb 13 |
288.00031 -1.00 |
289.31 | 281.24 | 286.75 | 71,911 |
| 15 Feb 13 |
289.00031 +0.00 |
291.25 | 282.18 | 287.00 | 207,107 |
| 14 Feb 13 |
289.00031 +14.50 |
292.43 | 273.00 | 278.00 | 277,906 |
| 13 Feb 13 |
274.50031 +13.25 |
275.38 | 257.31 | 262.00 | 134,961 |
| 12 Feb 13 |
261.25021 -8.75 |
272.22 | 255.00 | 270.00 | 87,207 |
| 11 Feb 13 |
270.00031 -3.75 |
274.31 | 266.56 | 273.00 | 77,668 |
| 08 Feb 13 |
273.75031 +5.75 |
275.00 | 266.25 | 270.00 | 214,687 |
| 07 Feb 13 |
268.00031 -8.00 |
278.00 | 265.00 | 278.00 | 99,845 |
| 06 Feb 13 |
276.00031 +1.00 |
277.00 | 270.75 | 273.00 | 39,805 |
| 05 Feb 13 |
275.00031 +2.00 |
276.75 | 270.00 | 272.00 | 69,498 |
| 04 Feb 13 |
273.00031 -5.75 |
284.75 | 273.00 | 282.00 | 46,013 |
| 01 Feb 13 |
278.75031 +0.25 |
284.25 | 273.50 | 280.00 | 32,302 |
| 31 Jan 13 |
278.50031 +2.00 |
282.00 | 274.00 | 277.50 | 116,910 |
| 30 Jan 13 |
276.50031 -8.50 |
287.00 | 276.50 | 287.00 | 1,285,293 |
| 29 Jan 13 |
285.00031 -0.25 |
286.69 | 284.50 | 284.50 | 75,724 |
| 28 Jan 13 |
285.25031 +0.75 |
288.00 | 283.25 | 285.00 | 103,452 |
| 25 Jan 13 |
284.50031 +7.00 |
284.50 | 277.00 | 278.00 | 62,802 |
| 24 Jan 13 |
277.50031 +0.25 |
279.75 | 273.06 | 276.00 | 60,534 |
| 23 Jan 13 |
277.25031 +3.00 |
283.54 | 274.50 | 274.75 | 108,604 |
| 22 Jan 13 |
274.25031 +8.75 |
274.25 | 265.00 | 265.00 | 93,458 |
| 21 Jan 13 |
265.50031 -4.50 |
267.63 | 262.75 | 265.25 | 166,661 |
| 18 Jan 13 |
270.00031 +1.75 |
272.75 | 266.00 | 270.00 | 16,529 |
| 17 Jan 13 |
268.25031 -1.25 |
268.25 | 262.65 | 267.00 | 77,625 |
| 16 Jan 13 |
269.50031 -0.50 |
270.00 | 265.00 | 270.00 | 29,219 |
| 15 Jan 13 |
270.00031 -9.75 |
278.50 | 269.18 | 278.50 | 93,434 |
| 14 Jan 13 |
279.75031 +1.75 |
279.75 | 275.00 | 275.00 | 43,643 |
| 11 Jan 13 |
278.00031 -0.75 |
280.25 | 278.00 | 278.75 | 145,516 |
| 10 Jan 13 |
278.75031 +5.75 |
281.50 | 272.60 | 275.00 | 182,252 |
| 09 Jan 13 |
273.00031 -0.25 |
275.00 | 270.75 | 273.00 | 68,956 |
| 08 Jan 13 |
273.25031 -0.75 |
275.39 | 270.56 | 271.75 | 37,408 |
| 07 Jan 13 |
274.00031 -3.50 |
277.50 | 270.72 | 277.50 | 37,446 |
| 04 Jan 13 |
277.50031 +0.25 |
280.11 | 269.44 | 275.75 | 63,502 |
| 03 Jan 13 |
277.25031 +4.75 |
277.25 | 270.75 | 273.50 | 133,388 |
| 02 Jan 13 |
272.50031 +2.75 |
277.98 | 266.50 | 266.50 | 188,072 |
| 31 Dec 12 |
269.75031 +0.75 |
269.75 | 265.00 | 268.25 | 9,544 |
| 28 Dec 12 |
269.00031 -0.25 |
270.00 | 264.00 | 270.00 | 24,765 |
| 27 Dec 12 |
269.25031 +0.75 |
270.00 | 262.00 | 270.00 | 96,277 |
| 24 Dec 12 |
268.50031 +3.50 |
270.00 | 267.68 | 268.50 | 13,874 |
| 21 Dec 12 |
265.00031 -2.75 |
269.00 | 264.25 | 267.00 | 116,554 |
| 20 Dec 12 |
267.75031 +0.50 |
270.02 | 261.90 | 266.25 | 100,167 |
| 19 Dec 12 |
267.25031 +0.75 |
270.00 | 265.00 | 267.75 | 140,969 |
| 18 Dec 12 |
266.50031 +0.75 |
268.00 | 261.00 | 268.00 | 91,957 |
| 17 Dec 12 |
265.75031 -0.75 |
268.00 | 263.10 | 266.75 | 348,574 |
| 14 Dec 12 |
266.50031 +6.25 |
266.50 | 259.50 | 260.50 | 267,847 |
| 13 Dec 12 |
260.25021 +7.25 |
260.25 | 252.50 | 252.50 | 110,632 |
| 12 Dec 12 |
253.00020 +0.50 |
255.53 | 252.75 | 253.75 | 26,775 |
| 11 Dec 12 |
252.50020 -1.00 |
254.83 | 248.58 | 253.00 | 27,973 |
| 10 Dec 12 |
253.50020 +1.75 |
253.50 | 247.50 | 251.75 | 112,410 |
| 07 Dec 12 |
251.75020 -0.25 |
251.75 | 247.50 | 249.50 | 36,390 |
| 06 Dec 12 |
252.00020 +2.00 |
252.00 | 247.50 | 250.00 | 52,674 |
| 05 Dec 12 |
250.00020 +5.00 |
250.00 | 244.76 | 248.75 | 140,995 |
| 04 Dec 12 |
245.00020 +1.50 |
247.01 | 242.13 | 246.50 | 328,923 |
| 03 Dec 12 |
243.50020 +2.25 |
245.00 | 240.00 | 242.00 | 234,709 |
| 30 Nov 12 |
241.25020 -6.25 |
250.00 | 241.25 | 250.00 | 37,052 |
| 29 Nov 12 |
247.50020 +3.50 |
249.00 | 245.00 | 246.25 | 94,794 |
| 28 Nov 12 |
244.00020 +1.25 |
246.12 | 240.00 | 240.00 | 217,369 |
| 27 Nov 12 |
242.75020 -5.00 |
252.65 | 241.50 | 248.00 | 37,342 |
| 26 Nov 12 |
247.75020 +3.25 |
250.69 | 243.25 | 244.75 | 94,869 |
| 23 Nov 12 |
244.50020 +1.50 |
244.92 | 240.38 | 241.50 | 23,851 |
| 22 Nov 12 |
243.00020 -3.75 |
245.00 | 240.00 | 245.00 | 24,663 |
| 21 Nov 12 |
246.75020 -2.25 |
249.75 | 241.75 | 247.75 | 43,001 |
| 20 Nov 12 |
249.00020 +6.75 |
249.00 | 236.44 | 242.50 | 64,255 |
| 19 Nov 12 |
242.25020 +6.75 |
242.50 | 238.00 | 238.00 | 26,154 |
| 16 Nov 12 |
235.50020 -5.50 |
243.58 | 235.25 | 239.00 | 53,126 |
| 15 Nov 12 |
241.00020 +7.50 |
244.00 | 231.91 | 232.25 | 121,717 |
| 14 Nov 12 |
233.50020 -8.75 |
242.75 | 231.75 | 242.00 | 118,948 |
| 13 Nov 12 |
242.25020 -1.00 |
246.75 | 239.00 | 239.75 | 116,851 |
| 12 Nov 12 |
243.25020 -5.25 |
251.55 | 243.00 | 247.00 | 443,615 |
| 09 Nov 12 |
248.50020 -1.25 |
251.08 | 245.68 | 248.00 | 63,943 |
| 08 Nov 12 |
249.75020 -5.25 |
256.13 | 245.67 | 255.00 | 77,871 |
| 07 Nov 12 |
255.00020 -8.00 |
263.63 | 254.34 | 260.00 | 56,707 |
| 06 Nov 12 |
263.00031 -1.00 |
265.25 | 262.00 | 265.00 | 99,703 |
| 05 Nov 12 |
264.00031 +5.75 |
264.25 | 258.00 | 258.00 | 101,687 |
| 02 Nov 12 |
258.25021 +10.25 |
261.50 | 248.15 | 252.50 | 98,585 |
| 01 Nov 12 |
248.00020 -2.25 |
255.25 | 245.25 | 253.00 | 202,436 |
| 31 Oct 12 |
250.25020 -2.50 |
255.00 | 250.25 | 252.00 | 61,095 |
| 30 Oct 12 |
252.75020 -4.00 |
258.53 | 252.75 | 256.00 | 53,832 |
| 29 Oct 12 |
256.75021 +5.25 |
256.75 | 252.50 | 254.50 | 928,090 |
| 26 Oct 12 |
251.50020 -6.00 |
257.02 | 251.50 | 252.00 | 53,918 |
| 25 Oct 12 |
257.50021 +1.50 |
257.56 | 254.50 | 256.25 | 114,710 |
| 24 Oct 12 |
256.00021 -5.00 |
261.32 | 255.25 | 261.25 | 32,473 |
| 23 Oct 12 |
261.00021 -1.50 |
261.50 | 255.50 | 261.50 | 31,343 |
| 22 Oct 12 |
262.50031 -2.00 |
264.80 | 261.25 | 264.75 | 23,440 |
| 19 Oct 12 |
264.50031 -0.50 |
266.50 | 263.00 | 265.00 | 84,898 |
| 18 Oct 12 |
265.00031 +1.00 |
266.50 | 258.50 | 263.50 | 88,666 |
| 17 Oct 12 |
264.00031 -7.00 |
268.92 | 259.00 | 265.00 | 135,300 |
| 16 Oct 12 |
271.00031 +4.25 |
273.00 | 259.00 | 259.00 | 46,153 |
| 15 Oct 12 |
266.75031 -2.50 |
269.00 | 263.81 | 265.50 | 40,445 |
| 12 Oct 12 |
269.25031 +3.25 |
271.40 | 263.00 | 264.00 | 91,598 |
| 11 Oct 12 |
266.00031 +2.00 |
267.35 | 261.00 | 261.00 | 14,351 |
| 10 Oct 12 |
264.00031 -9.00 |
269.75 | 257.94 | 269.75 | 87,050 |
| 09 Oct 12 |
273.00031 -6.50 |
280.00 | 270.25 | 280.00 | 78,735 |
| 08 Oct 12 |
279.50031 -0.50 |
283.14 | 272.75 | 278.00 | 177,967 |
| 05 Oct 12 |
280.00031 -6.00 |
289.50 | 278.44 | 286.75 | 69,441 |
| 04 Oct 12 |
286.00031 -4.00 |
292.22 | 286.00 | 287.25 | 143,259 |
| 03 Oct 12 |
290.00031 +1.25 |
291.73 | 285.85 | 289.25 | 82,688 |
| 02 Oct 12 |
288.75031 +0.25 |
291.55 | 288.25 | 290.00 | 153,640 |
| 01 Oct 12 |
288.50031 +0.50 |
290.00 | 284.50 | 284.50 | 91,616 |
| 28 Sep 12 |
288.00031 +1.00 |
288.00 | 280.64 | 287.00 | 88,052 |
| 27 Sep 12 |
287.00031 +4.00 |
288.50 | 282.25 | 284.25 | 61,561 |
| 26 Sep 12 |
283.00031 -0.50 |
283.75 | 277.25 | 283.00 | 97,168 |
| 25 Sep 12 |
283.50031 -4.25 |
287.50 | 283.10 | 287.25 | 25,929 |
| 24 Sep 12 |
287.75031 +2.50 |
289.56 | 280.00 | 280.00 | 108,423 |
| 21 Sep 12 |
285.25031 +1.25 |
288.00 | 280.00 | 284.00 | 196,330 |
| 20 Sep 12 |
284.00031 +3.00 |
285.00 | 280.75 | 280.75 | 70,349 |
| 19 Sep 12 |
281.00031 -3.00 |
289.00 | 280.00 | 285.00 | 237,372 |
| 18 Sep 12 |
284.00031 -5.00 |
285.00 | 280.00 | 280.25 | 175,979 |
| 17 Sep 12 |
289.00031 +8.75 |
289.33 | 280.00 | 283.25 | 127,519 |
| 14 Sep 12 |
280.25031 +14.25 |
281.75 | 264.19 | 270.00 | 251,585 |
| 13 Sep 12 |
266.00031 +1.00 |
267.00 | 263.00 | 264.00 | 107,255 |
| 12 Sep 12 |
265.00031 +2.00 |
267.06 | 262.30 | 264.25 | 123,431 |
| 11 Sep 12 |
263.00031 +3.50 |
263.76 | 256.00 | 256.00 | 83,042 |
| 10 Sep 12 |
259.50021 +2.50 |
260.00 | 255.50 | 257.00 | 155,886 |
| 07 Sep 12 |
257.00021 +6.75 |
260.51 | 248.00 | 250.50 | 225,032 |
| 06 Sep 12 |
250.25020 +11.50 |
250.25 | 236.42 | 243.75 | 55,368 |
| 05 Sep 12 |
238.75020 -3.25 |
241.50 | 235.00 | 238.50 | 408,823 |
| 04 Sep 12 |
242.00020 +3.75 |
246.93 | 240.00 | 241.00 | 66,355 |
| 03 Sep 12 |
238.25020 +4.50 |
242.44 | 235.00 | 235.00 | 86,014 |
| 31 Aug 12 |
233.75020 -9.75 |
249.75 | 233.75 | 242.75 | 266,812 |
| 30 Aug 12 |
243.50020 -12.00 |
258.75 | 243.25 | 258.00 | 67,968 |
| 29 Aug 12 |
255.50020 -10.25 |
265.90 | 246.74 | 263.75 | 129,974 |
| 28 Aug 12 |
265.75031 +0.75 |
266.00 | 260.08 | 264.00 | 36,728 |
| 24 Aug 12 |
265.00031 +0.00 |
270.00 | 261.00 | 265.00 | 210,854 |
| 23 Aug 12 |
265.00031 -0.50 |
269.00 | 264.75 | 264.75 | 111,799 |
| 22 Aug 12 |
265.50031 +0.50 |
271.86 | 262.05 | 264.00 | 53,046 |
| 21 Aug 12 |
265.00031 +0.00 |
265.00 | 259.00 | 262.00 | 109,154 |
| 20 Aug 12 |
265.00031 +0.00 |
270.25 | 262.41 | 266.50 | 76,578 |
| 17 Aug 12 |
265.00031 -3.00 |
269.97 | 264.22 | 267.00 | 201,407 |
| 16 Aug 12 |
268.00031 +6.00 |
276.25 | 264.47 | 266.00 | 219,778 |
| 15 Aug 12 |
262.00021 +13.00 |
262.87 | 245.00 | 250.00 | 191,906 |
| 14 Aug 12 |
249.00020 +9.00 |
249.75 | 236.38 | 238.00 | 124,092 |
| 13 Aug 12 |
240.00020 -8.00 |
252.00 | 238.25 | 252.00 | 162,539 |
| 10 Aug 12 |
248.00020 +2.25 |
255.00 | 243.41 | 243.75 | 43,430 |
| 09 Aug 12 |
245.75020 +3.75 |
248.75 | 240.50 | 240.75 | 497,258 |
| 08 Aug 12 |
242.00020 +0.50 |
242.84 | 239.28 | 240.00 | 27,564 |
| 07 Aug 12 |
241.50020 +5.50 |
242.25 | 237.03 | 238.00 | 81,840 |
| 06 Aug 12 |
236.00020 +0.50 |
243.00 | 234.25 | 238.50 | 68,430 |
| 03 Aug 12 |
235.50020 +7.50 |
238.00 | 227.50 | 227.50 | 70,279 |
| 02 Aug 12 |
228.00020 +2.00 |
232.65 | 225.00 | 225.25 | 78,782 |
| 01 Aug 12 |
226.00020 -0.25 |
229.75 | 224.00 | 226.25 | 144,582 |
| 31 Jul 12 |
226.25020 -2.25 |
232.00 | 224.50 | 228.25 | 236,288 |
| 30 Jul 12 |
228.50020 +5.50 |
230.87 | 224.00 | 224.75 | 118,182 |
| 27 Jul 12 |
223.00020 -2.75 |
226.50 | 220.00 | 223.00 | 148,544 |
| 26 Jul 12 |
225.75020 +4.50 |
229.00 | 221.25 | 221.25 | 43,213 |
| 25 Jul 12 |
221.25020 -7.75 |
231.00 | 221.25 | 228.00 | 68,062 |
| 24 Jul 12 |
229.00020 +4.25 |
233.50 | 226.00 | 226.00 | 126,851 |
| 23 Jul 12 |
224.75020 -5.25 |
230.22 | 221.50 | 229.75 | 53,634 |
| 20 Jul 12 |
230.00020 -5.00 |
234.50 | 229.75 | 234.50 | 57,572 |
| 19 Jul 12 |
235.00020 +6.00 |
235.00 | 229.19 | 232.00 | 108,946 |
| 18 Jul 12 |
229.00020 -1.50 |
233.16 | 225.00 | 230.00 | 66,185 |
| 17 Jul 12 |
230.50020 -0.25 |
235.00 | 230.00 | 233.00 | 208,505 |
| 16 Jul 12 |
230.75020 -3.25 |
238.98 | 229.00 | 236.00 | 78,763 |
| 13 Jul 12 |
234.00020 +9.00 |
235.78 | 225.50 | 230.00 | 172,052 |
| 12 Jul 12 |
225.00020 -11.00 |
237.25 | 225.00 | 233.50 | 142,765 |
| 11 Jul 12 |
236.00020 -15.25 |
252.75 | 235.00 | 252.75 | 186,537 |
| 10 Jul 12 |
251.25020 +1.50 |
254.00 | 248.00 | 248.00 | 71,282 |
| 09 Jul 12 |
249.75020 -5.50 |
255.00 | 249.75 | 255.00 | 110,293 |
| 06 Jul 12 |
255.25020 -2.75 |
260.00 | 252.25 | 256.50 | 67,934 |
| 05 Jul 12 |
258.00021 +0.25 |
259.75 | 252.00 | 256.75 | 109,192 |
| 04 Jul 12 |
257.75021 -0.75 |
259.38 | 255.25 | 256.25 | 27,971 |
| 03 Jul 12 |
258.50021 +14.00 |
258.50 | 245.00 | 247.00 | 222,482 |
| 02 Jul 12 |
244.50020 +0.50 |
248.25 | 243.50 | 246.00 | 188,375 |
| 29 Jun 12 |
244.00020 +3.50 |
247.00 | 242.00 | 246.25 | 121,704 |
| 28 Jun 12 |
240.50020 -3.25 |
245.72 | 240.50 | 245.50 | 108,413 |
| 27 Jun 12 |
243.75020 +0.75 |
247.00 | 243.00 | 247.00 | 87,101 |
| 26 Jun 12 |
243.00020 +2.75 |
250.00 | 241.50 | 243.50 | 184,152 |
| 25 Jun 12 |
240.25020 -21.75 |
262.00 | 240.25 | 262.00 | 169,865 |
| 22 Jun 12 |
262.00021 -1.50 |
262.00 | 258.00 | 262.00 | 268,234 |
| 21 Jun 12 |
263.50031 -3.25 |
267.00 | 262.00 | 267.00 | 76,566 |
| 20 Jun 12 |
266.75031 +1.75 |
273.00 | 264.00 | 266.00 | 203,469 |
| 19 Jun 12 |
265.00031 +6.00 |
270.99 | 259.50 | 261.75 | 197,724 |
| 18 Jun 12 |
259.00021 -15.80 |
274.68 | 255.00 | 271.00 | 273,867 |
| 15 Jun 12 |
274.80029 +21.90 |
274.97 | 251.20 | 253.00 | 1,501,610 |
| 14 Jun 12 |
252.90021 +5.80 |
252.90 | 245.00 | 245.20 | 155,592 |
| 13 Jun 12 |
247.10020 +1.10 |
249.50 | 243.00 | 245.60 | 193,040 |
| 12 Jun 12 |
246.00020 +4.20 |
248.70 | 241.00 | 241.30 | 307,111 |
| 11 Jun 12 |
241.80020 +3.00 |
248.73 | 241.80 | 243.40 | 609,029 |
| 08 Jun 12 |
238.80020 -13.90 |
249.00 | 236.60 | 249.00 | 340,282 |
| 07 Jun 12 |
252.70020 +13.30 |
252.79 | 238.00 | 242.00 | 329,803 |
| 06 Jun 12 |
239.40021 +3.90 |
242.80 | 237.00 | 237.40 | 262,512 |
| 01 Jun 12 |
235.50020 +2.20 |
237.36 | 232.00 | 234.00 | 269,998 |
| 31 May 12 |
233.30020 -1.70 |
237.30 | 231.60 | 237.20 | 458,084 |
| 30 May 12 |
235.00020 -4.80 |
240.30 | 234.10 | 240.30 | 463,521 |
| 29 May 12 |
239.80020 -0.20 |
240.90 | 233.00 | 240.00 | 659,826 |
| 28 May 12 |
240.00020 -1.00 |
244.50 | 239.30 | 240.00 | 164,960 |
| 25 May 12 |
241.00020 -5.30 |
249.39 | 241.00 | 244.40 | 170,164 |
| 24 May 12 |
246.30020 +1.80 |
248.00 | 239.60 | 248.00 | 207,563 |
| 23 May 12 |
244.50020 -4.80 |
247.23 | 240.00 | 245.50 | 620,414 |
| 22 May 12 |
249.30020 +1.30 |
257.90 | 245.00 | 250.10 | 421,944 |
| 21 May 12 |
248.00020 +4.20 |
252.00 | 244.00 | 244.00 | 248,912 |
| 18 May 12 |
243.80020 -6.40 |
253.30 | 242.10 | 246.80 | 367,251 |
| 17 May 12 |
250.20020 -9.10 |
261.90 | 248.00 | 259.00 | 467,884 |
| 16 May 12 |
259.30020 -18.80 |
275.90 | 258.10 | 274.20 | 476,655 |
| 15 May 12 |
278.10031 -6.70 |
283.21 | 263.70 | 280.00 | 476,996 |
| 14 May 12 |
284.80029 -5.50 |
289.90 | 281.70 | 286.20 | 97,047 |
| 11 May 12 |
290.30029 +7.50 |
294.90 | 284.10 | 284.40 | 58,272 |
| 10 May 12 |
282.80029 -1.40 |
290.60 | 280.10 | 284.10 | 284,480 |
| 09 May 12 |
284.20029 -2.60 |
290.75 | 278.91 | 285.00 | 208,883 |
| 08 May 12 |
286.80029 -17.50 |
305.00 | 285.00 | 303.80 | 315,277 |
| 04 May 12 |
304.30029 -0.70 |
308.30 | 298.97 | 305.90 | 350,191 |
| 03 May 12 |
305.00031 -2.00 |
308.05 | 300.20 | 305.00 | 136,996 |
| 02 May 12 |
307.00031 -9.20 |
313.90 | 305.90 | 310.00 | 131,511 |
| 01 May 12 |
316.20029 -3.80 |
323.80 | 310.40 | 318.30 | 118,726 |
| 30 Apr 12 |
320.00031 +5.40 |
323.00 | 310.10 | 315.00 | 75,382 |
| 27 Apr 12 |
314.60031 +0.60 |
314.93 | 307.42 | 310.70 | 52,622 |
| 26 Apr 12 |
314.00031 +9.00 |
314.00 | 303.20 | 307.50 | 101,831 |
| 25 Apr 12 |
305.00031 +1.20 |
308.70 | 303.70 | 306.50 | 97,998 |
| 24 Apr 12 |
303.80029 -0.80 |
309.60 | 299.30 | 305.60 | 180,038 |
| 23 Apr 12 |
304.60031 -5.40 |
310.70 | 298.97 | 310.70 | 143,734 |
| 20 Apr 12 |
310.00031 -0.20 |
313.20 | 306.10 | 312.70 | 83,189 |
| 19 Apr 12 |
310.20029 -2.90 |
313.90 | 306.70 | 313.90 | 116,974 |
| 18 Apr 12 |
313.10031 +9.10 |
313.10 | 304.00 | 304.00 | 137,373 |
| 17 Apr 12 |
304.00031 +8.60 |
306.48 | 292.15 | 296.30 | 103,413 |
| 16 Apr 12 |
295.40030 -0.10 |
297.00 | 287.00 | 294.00 | 186,781 |
| 13 Apr 12 |
295.50031 -1.00 |
301.50 | 292.82 | 297.80 | 66,770 |
| 12 Apr 12 |
296.50031 -3.50 |
306.00 | 294.57 | 300.00 | 109,394 |
| 11 Apr 12 |
300.00031 +0.00 |
301.50 | 297.40 | 297.40 | 229,028 |
| 10 Apr 12 |
300.00031 -2.50 |
307.34 | 297.30 | 300.00 | 301,398 |
| 05 Apr 12 |
302.50031 +0.50 |
309.50 | 302.50 | 303.10 | 103,904 |
| 04 Apr 12 |
302.00031 +1.90 |
310.00 | 298.00 | 301.20 | 170,479 |
| 03 Apr 12 |
300.10031 -5.70 |
306.32 | 296.10 | 305.70 | 179,799 |
| 02 Apr 12 |
305.80029 -8.70 |
316.29 | 293.60 | 314.50 | 273,359 |
| 30 Mar 12 |
314.50031 -4.00 |
319.71 | 310.60 | 318.00 | 52,799 |
| 29 Mar 12 |
318.50031 -10.50 |
329.47 | 312.24 | 329.00 | 431,402 |
| 28 Mar 12 |
329.00031 -2.10 |
332.83 | 323.66 | 331.00 | 88,287 |
| 27 Mar 12 |
331.10031 -4.10 |
336.90 | 327.90 | 336.50 | 190,744 |
| 26 Mar 12 |
335.20029 +10.20 |
335.20 | 320.62 | 329.30 | 183,702 |
| 23 Mar 12 |
325.00031 -0.60 |
327.40 | 320.00 | 326.70 | 112,526 |
| 22 Mar 12 |
325.60031 -3.50 |
334.90 | 322.40 | 330.90 | 193,515 |
| 21 Mar 12 |
329.10031 -4.10 |
334.60 | 326.20 | 332.70 | 115,211 |
| 20 Mar 12 |
333.20029 -6.80 |
341.00 | 331.00 | 341.00 | 250,416 |
| 19 Mar 12 |
340.00031 +1.20 |
345.00 | 333.00 | 340.90 | 157,457 |
| 16 Mar 12 |
338.80029 +3.30 |
342.22 | 333.85 | 337.60 | 475,661 |
| 15 Mar 12 |
335.50031 +1.70 |
337.40 | 326.67 | 334.90 | 148,320 |
| 14 Mar 12 |
333.80029 -1.90 |
338.00 | 327.78 | 336.00 | 283,219 |
| 13 Mar 12 |
335.70029 +0.70 |
337.90 | 330.20 | 337.90 | 88,576 |
| 12 Mar 12 |
335.00031 +4.40 |
335.00 | 326.32 | 329.60 | 66,614 |
| 09 Mar 12 |
330.60031 +1.90 |
334.20 | 325.00 | 326.70 | 55,903 |
| 08 Mar 12 |
328.70029 +1.70 |
333.80 | 320.00 | 330.00 | 1,713,280 |
| 07 Mar 12 |
327.00031 +1.80 |
333.84 | 320.00 | 324.60 | 72,262 |
| 06 Mar 12 |
325.20029 +0.20 |
328.00 | 317.10 | 324.80 | 213,358 |
| 05 Mar 12 |
325.00031 -1.40 |
331.60 | 325.00 | 325.70 | 124,218 |
| 02 Mar 12 |
326.40030 -4.60 |
334.04 | 320.00 | 330.00 | 163,218 |
| 01 Mar 12 |
331.00031 -0.90 |
334.90 | 328.53 | 333.00 | 73,782 |
| 29 Feb 12 |
331.90030 +1.10 |
332.00 | 329.10 | 329.10 | 88,863 |
| 28 Feb 12 |
330.80029 +3.40 |
334.49 | 325.20 | 331.00 | 210,322 |
| 27 Feb 12 |
327.40030 -4.50 |
334.26 | 327.40 | 329.50 | 132,322 |
| 24 Feb 12 |
331.90030 +3.10 |
332.70 | 325.73 | 327.50 | 343,103 |
| 23 Feb 12 |
328.80029 +13.80 |
328.80 | 314.14 | 315.40 | 665,058 |
| 22 Feb 12 |
315.00031 +0.00 |
320.00 | 309.10 | 309.10 | 177,278 |
| 21 Feb 12 |
315.00031 +0.00 |
317.51 | 312.20 | 312.20 | 128,362 |
| 20 Feb 12 |
315.00031 +0.00 |
317.63 | 310.70 | 317.00 | 109,564 |
| 17 Feb 12 |
315.00031 +10.00 |
315.00 | 301.32 | 305.00 | 104,003 |
| 16 Feb 12 |
305.00031 -11.10 |
317.12 | 305.00 | 312.00 | 101,912 |
| 15 Feb 12 |
316.10031 +7.90 |
316.10 | 308.00 | 313.60 | 213,813 |
| 14 Feb 12 |
308.20029 -3.80 |
314.57 | 308.20 | 313.70 | 103,472 |
| 13 Feb 12 |
312.00031 +0.20 |
317.03 | 308.00 | 314.60 | 260,049 |
| 10 Feb 12 |
311.80029 +1.40 |
312.00 | 307.80 | 307.80 | 68,273 |
| 09 Feb 12 |
310.40030 -1.80 |
316.23 | 310.12 | 315.60 | 67,608 |
| 08 Feb 12 |
312.20029 -2.50 |
319.60 | 311.67 | 314.70 | 109,431 |
| 07 Feb 12 |
314.70029 -0.90 |
317.24 | 311.00 | 315.60 | 259,460 |
| 06 Feb 12 |
315.60031 +10.60 |
315.60 | 296.08 | 303.00 | 368,758 |
| 03 Feb 12 |
305.00031 +5.00 |
305.00 | 294.50 | 294.50 | 269,471 |
| 02 Feb 12 |
300.00031 +3.00 |
302.50 | 290.40 | 290.40 | 397,144 |
| 01 Feb 12 |
297.00031 +6.20 |
297.30 | 289.10 | 290.10 | 190,571 |
| 31 Jan 12 |
290.80029 -3.20 |
296.91 | 290.60 | 295.00 | 96,963 |
| 30 Jan 12 |
294.00031 +0.80 |
297.00 | 289.60 | 291.40 | 134,286 |
| 27 Jan 12 |
293.20029 +4.00 |
293.20 | 282.00 | 289.10 | 95,561 |
| 26 Jan 12 |
289.20029 +8.50 |
290.00 | 275.50 | 277.00 | 104,034 |
| 25 Jan 12 |
280.70029 +1.60 |
287.80 | 278.70 | 283.00 | 47,401 |
| 24 Jan 12 |
279.10031 -9.10 |
291.30 | 278.20 | 291.30 | 138,802 |
| 23 Jan 12 |
288.20029 +5.80 |
291.00 | 281.56 | 282.00 | 89,232 |
| 20 Jan 12 |
282.40030 -5.60 |
289.50 | 281.00 | 289.50 | 64,150 |
| 19 Jan 12 |
288.00031 -0.40 |
291.00 | 285.10 | 288.00 | 139,120 |
| 18 Jan 12 |
288.40030 +2.40 |
289.80 | 282.40 | 286.90 | 99,752 |
| 17 Jan 12 |
286.00031 +14.20 |
289.10 | 270.80 | 272.80 | 497,610 |
| 16 Jan 12 |
271.80029 -3.20 |
274.69 | 260.00 | 271.50 | 206,508 |
| 13 Jan 12 |
275.00031 +5.00 |
283.10 | 270.00 | 273.00 | 619,738 |
| 12 Jan 12 |
270.00031 -5.10 |
277.00 | 270.00 | 275.00 | 372,831 |
| 11 Jan 12 |
275.10031 -1.90 |
277.10 | 275.00 | 276.90 | 133,293 |
| 10 Jan 12 |
277.00031 +8.60 |
277.00 | 271.91 | 272.00 | 108,220 |
| 09 Jan 12 |
268.40030 -2.70 |
273.80 | 268.40 | 273.80 | 41,250 |
| 06 Jan 12 |
271.10031 +4.90 |
273.40 | 265.00 | 265.00 | 163,181 |
| 05 Jan 12 |
266.20029 -3.80 |
272.41 | 262.00 | 268.80 | 61,164 |
| 04 Jan 12 |
270.00031 -3.00 |
273.00 | 265.36 | 273.00 | 77,883 |
| 03 Jan 12 |
273.00031 -3.50 |
280.00 | 271.30 | 279.90 | 84,745 |
| 30 Dec 11 |
276.50031 +3.50 |
282.50 | 275.00 | 275.00 | 98,468 |
| 29 Dec 11 |
273.00031 -3.40 |
277.40 | 270.00 | 276.00 | 43,045 |
| 28 Dec 11 |
276.40030 +4.10 |
277.50 | 270.52 | 277.50 | 49,317 |
| 23 Dec 11 |
272.30029 +3.20 |
276.00 | 272.00 | 272.00 | 15,288 |
| 22 Dec 11 |
269.10031 +2.10 |
277.40 | 266.00 | 266.00 | 77,940 |
| 21 Dec 11 |
267.00031 +17.00 |
267.00 | 254.00 | 254.00 | 141,913 |
| 20 Dec 11 |
250.00020 -8.50 |
263.50 | 248.98 | 263.50 | 181,151 |
| 19 Dec 11 |
258.50021 -5.70 |
266.58 | 258.50 | 263.60 | 50,417 |
| 16 Dec 11 |
264.20029 -4.20 |
268.75 | 260.00 | 268.40 | 134,426 |
| 15 Dec 11 |
268.40030 +9.80 |
269.80 | 261.10 | 261.10 | 59,602 |
| 14 Dec 11 |
258.60019 -8.30 |
271.00 | 258.20 | 271.00 | 106,894 |
| 13 Dec 11 |
266.90030 -5.50 |
276.60 | 266.90 | 272.40 | 64,959 |
| 12 Dec 11 |
272.40030 -9.90 |
283.70 | 270.00 | 279.40 | 85,508 |
| 09 Dec 11 |
282.30029 +13.80 |
284.50 | 269.60 | 276.90 | 124,853 |
| 08 Dec 11 |
268.50031 -10.40 |
277.00 | 268.50 | 277.00 | 69,408 |
| 07 Dec 11 |
278.90030 +2.90 |
278.90 | 272.89 | 277.00 | 52,032 |
| 06 Dec 11 |
276.00031 -1.00 |
276.00 | 274.00 | 274.00 | 48,948 |
| 05 Dec 11 |
277.00031 -1.60 |
279.76 | 270.40 | 277.80 | 126,643 |
| 02 Dec 11 |
278.60031 +16.40 |
278.60 | 270.00 | 270.00 | 98,059 |
| 01 Dec 11 |
262.20029 -14.80 |
282.00 | 262.20 | 280.00 | 136,988 |
| 30 Nov 11 |
277.00031 +3.60 |
277.00 | 263.50 | 270.00 | 191,827 |
| 29 Nov 11 |
273.40030 +2.50 |
279.90 | 270.80 | 273.60 | 71,960 |
| 28 Nov 11 |
270.90030 -3.70 |
279.80 | 268.10 | 278.30 | 68,215 |
| 25 Nov 11 |
274.60031 +7.50 |
280.00 | 263.83 | 268.40 | 94,556 |
| 24 Nov 11 |
267.10031 -12.90 |
272.70 | 267.10 | 272.70 | 51,615 |
| 23 Nov 11 |
280.00031 +6.00 |
280.00 | 273.30 | 274.30 | 76,827 |
| 22 Nov 11 |
274.00031 +5.00 |
279.10 | 268.90 | 268.90 | 96,934 |
| 21 Nov 11 |
269.00031 -8.00 |
283.60 | 268.00 | 273.30 | 123,401 |
| 18 Nov 11 |
277.00031 -2.00 |
280.43 | 274.00 | 280.00 | 96,883 |
| 17 Nov 11 |
279.00031 -4.00 |
283.90 | 279.00 | 279.70 | 116,397 |
| 16 Nov 11 |
283.00031 +5.50 |
283.00 | 277.06 | 277.50 | 63,900 |
| 15 Nov 11 |
277.50031 -0.80 |
283.00 | 277.50 | 280.40 | 147,871 |
| 14 Nov 11 |
278.30029 +1.40 |
288.00 | 278.30 | 280.00 | 171,621 |
| 11 Nov 11 |
276.90030 +11.30 |
278.00 | 263.50 | 269.50 | 102,874 |
| 10 Nov 11 |
265.60031 -9.40 |
272.50 | 265.20 | 272.10 | 91,541 |
| 09 Nov 11 |
275.00031 -8.00 |
285.00 | 274.20 | 285.00 | 59,877 |
| 08 Nov 11 |
283.00031 +3.00 |
284.00 | 280.20 | 282.30 | 71,987 |
| 07 Nov 11 |
280.00031 -1.00 |
285.71 | 275.50 | 280.00 | 103,488 |
| 04 Nov 11 |
281.00031 -2.00 |
286.52 | 279.20 | 285.10 | 45,944 |
| 03 Nov 11 |
283.00031 -4.00 |
297.50 | 279.84 | 285.50 | 150,876 |
| 02 Nov 11 |
287.00031 +16.10 |
291.00 | 270.60 | 270.70 | 205,402 |
| 01 Nov 11 |
270.90030 +1.40 |
272.75 | 262.78 | 267.30 | 133,340 |
| 31 Oct 11 |
269.50031 -12.20 |
288.10 | 269.50 | 282.10 | 90,609 |
| 28 Oct 11 |
281.70029 +4.10 |
287.00 | 280.90 | 282.10 | 269,776 |
| 27 Oct 11 |
277.60031 +2.60 |
283.90 | 276.99 | 283.90 | 96,034 |
| 26 Oct 11 |
275.00031 +1.10 |
282.00 | 273.30 | 275.00 | 230,417 |
| 25 Oct 11 |
273.90030 +14.00 |
273.90 | 259.54 | 260.50 | 84,155 |
| 24 Oct 11 |
259.90021 +4.50 |
259.90 | 251.60 | 251.60 | 147,425 |
| 21 Oct 11 |
255.40021 -3.80 |
263.50 | 255.40 | 259.60 | 103,021 |
| 20 Oct 11 |
259.20020 -0.50 |
265.50 | 255.00 | 255.30 | 162,702 |
| 19 Oct 11 |
259.70020 +4.70 |
260.00 | 251.80 | 260.00 | 130,124 |
| 18 Oct 11 |
255.00020 -0.50 |
259.20 | 252.10 | 256.10 | 175,665 |
| 17 Oct 11 |
255.50020 -8.40 |
266.70 | 251.60 | 265.00 | 81,492 |
| 14 Oct 11 |
263.90030 +0.50 |
268.40 | 258.00 | 266.20 | 174,124 |
| 13 Oct 11 |
263.40030 -13.60 |
276.52 | 263.10 | 275.90 | 282,593 |
| 12 Oct 11 |
277.00031 +17.00 |
277.00 | 257.90 | 257.90 | 80,945 |
| 11 Oct 11 |
260.00021 -5.00 |
263.00 | 256.40 | 258.00 | 173,039 |
| 10 Oct 11 |
265.00031 +9.00 |
266.40 | 257.20 | 259.90 | 104,590 |
| 07 Oct 11 |
256.00021 -4.00 |
260.90 | 249.10 | 260.90 | 94,663 |
| 06 Oct 11 |
260.00021 +20.00 |
260.09 | 240.00 | 240.00 | 159,715 |
| 05 Oct 11 |
240.00020 +2.10 |
244.30 | 231.65 | 243.60 | 194,920 |
| 04 Oct 11 |
237.90021 -9.60 |
245.00 | 226.80 | 245.00 | 180,814 |
| 03 Oct 11 |
247.50020 -1.50 |
250.00 | 245.00 | 249.60 | 245,707 |
| 30 Sep 11 |
249.00020 -13.00 |
262.63 | 249.00 | 262.00 | 121,354 |
| 29 Sep 11 |
262.00021 -4.00 |
268.70 | 260.10 | 266.10 | 151,605 |
| 28 Sep 11 |
266.00031 +0.50 |
269.32 | 264.10 | 265.00 | 58,046 |
| 27 Sep 11 |
265.50031 -3.60 |
281.00 | 265.50 | 274.10 | 79,550 |
| 26 Sep 11 |
269.10031 -3.90 |
274.10 | 260.72 | 263.30 | 89,533 |
| 23 Sep 11 |
273.00031 -3.80 |
276.80 | 255.00 | 276.80 | 318,761 |
| 22 Sep 11 |
276.80029 -6.20 |
282.50 | 273.10 | 278.00 | 287,942 |
| 21 Sep 11 |
283.00031 +3.00 |
287.40 | 281.00 | 282.20 | 73,635 |
| 20 Sep 11 |
280.00031 -4.70 |
287.00 | 280.00 | 284.00 | 102,157 |
| 19 Sep 11 |
284.70029 -14.10 |
296.90 | 284.70 | 286.90 | 95,692 |
| 16 Sep 11 |
298.80029 +10.20 |
298.80 | 285.00 | 292.30 | 211,183 |
| 15 Sep 11 |
288.60031 -5.50 |
296.20 | 288.60 | 295.00 | 362,460 |
| 14 Sep 11 |
294.10031 +2.10 |
296.00 | 289.00 | 292.90 | 34,916 |
| 13 Sep 11 |
292.00031 +4.90 |
295.30 | 287.00 | 287.00 | 762,394 |
| 12 Sep 11 |
287.10031 -8.60 |
291.10 | 283.00 | 283.00 | 42,758 |
| 09 Sep 11 |
295.70029 -1.20 |
299.52 | 281.50 | 293.10 | 149,942 |
| 08 Sep 11 |
296.90030 -0.10 |
299.50 | 291.66 | 294.80 | 36,675 |
| 07 Sep 11 |
297.00031 +10.80 |
297.00 | 290.00 | 294.70 | 77,268 |
| 06 Sep 11 |
286.20029 -0.80 |
298.00 | 285.30 | 296.00 | 44,738 |
| 05 Sep 11 |
287.00031 -4.00 |
295.10 | 285.00 | 294.70 | 24,413 |
| 02 Sep 11 |
291.00031 -6.10 |
296.70 | 289.46 | 290.10 | 51,152 |
| 01 Sep 11 |
297.10031 -2.90 |
300.90 | 294.20 | 300.90 | 47,555 |
| 31 Aug 11 |
300.00031 +3.60 |
300.10 | 291.10 | 299.50 | 147,277 |
| 30 Aug 11 |
296.40030 +6.50 |
300.00 | 292.00 | 294.00 | 33,403 |
| 26 Aug 11 |
289.90030 -0.10 |
300.00 | 289.00 | 295.70 | 87,556 |
| 25 Aug 11 |
290.00031 -3.40 |
300.00 | 290.00 | 299.30 | 73,919 |
| 24 Aug 11 |
293.40030 -2.40 |
298.51 | 289.90 | 295.00 | 57,820 |
| 23 Aug 11 |
295.80029 -4.20 |
300.00 | 288.90 | 300.00 | 86,454 |
| 22 Aug 11 |
300.00031 +8.70 |
300.00 | 285.00 | 293.40 | 227,294 |
| 19 Aug 11 |
291.30029 +7.10 |
293.30 | 277.50 | 287.80 | 95,331 |
| 18 Aug 11 |
284.20029 -8.80 |
300.92 | 278.30 | 295.10 | 289,443 |
| 17 Aug 11 |
293.00031 -7.00 |
303.00 | 292.00 | 303.00 | 24,531 |
| 16 Aug 11 |
300.00031 +0.00 |
314.60 | 296.00 | 304.00 | 374,877 |
| 15 Aug 11 |
300.00031 +8.10 |
307.90 | 293.20 | 295.00 | 94,165 |
| 12 Aug 11 |
291.90030 +11.90 |
293.00 | 280.00 | 280.00 | 335,430 |
| 11 Aug 11 |
280.00031 +22.90 |
284.00 | 261.10 | 264.80 | 131,533 |
| 10 Aug 11 |
257.10019 -19.40 |
291.70 | 257.10 | 283.90 | 142,135 |
| 09 Aug 11 |
276.50031 +19.20 |
276.50 | 237.50 | 256.90 | 262,247 |
| 08 Aug 11 |
257.30020 -13.60 |
273.80 | 255.00 | 265.30 | 199,720 |
| 05 Aug 11 |
270.90030 -16.10 |
290.00 | 258.00 | 280.60 | 274,309 |
| 04 Aug 11 |
287.00031 -21.10 |
317.20 | 286.80 | 312.00 | 214,682 |
| 03 Aug 11 |
308.10031 -6.00 |
319.90 | 308.10 | 311.40 | 58,330 |
| 02 Aug 11 |
314.10031 +0.70 |
320.10 | 311.00 | 311.00 | 100,852 |
| 01 Aug 11 |
313.40030 -6.60 |
320.50 | 313.10 | 320.00 | 485,819 |
| 29 Jul 11 |
320.00031 -5.00 |
323.90 | 316.30 | 323.90 | 78,805 |
| 28 Jul 11 |
325.00031 +4.10 |
325.00 | 316.00 | 316.00 | 89,553 |
| 27 Jul 11 |
320.90030 -4.10 |
327.60 | 318.50 | 323.10 | 100,846 |
| 26 Jul 11 |
325.00031 +9.00 |
325.00 | 311.17 | 316.00 | 145,571 |
| 25 Jul 11 |
316.00031 -4.20 |
316.90 | 313.30 | 315.90 | 115,972 |
| 22 Jul 11 |
320.20029 +12.70 |
324.90 | 306.10 | 306.10 | 335,527 |
| 21 Jul 11 |
307.50031 -2.50 |
310.10 | 305.00 | 306.50 | 106,046 |
| 20 Jul 11 |
310.00031 +0.00 |
310.20 | 305.66 | 309.60 | 300,328 |
| 19 Jul 11 |
310.00031 +2.00 |
312.60 | 306.10 | 312.60 | 82,043 |
| 18 Jul 11 |
308.00031 -0.10 |
311.30 | 303.50 | 311.30 | 82,459 |
| 15 Jul 11 |
308.10031 -1.40 |
311.00 | 307.10 | 308.30 | 176,193 |
| 14 Jul 11 |
309.50031 -2.50 |
315.00 | 307.50 | 315.00 | 150,713 |
| 13 Jul 11 |
312.00031 -10.50 |
324.60 | 310.00 | 318.40 | 382,781 |
| 12 Jul 11 |
322.50031 -0.50 |
325.00 | 315.10 | 320.00 | 53,395 |
| 11 Jul 11 |
323.00031 -2.60 |
332.30 | 321.70 | 332.00 | 138,473 |
| 08 Jul 11 |
325.60031 -12.40 |
339.00 | 325.60 | 337.80 | 136,054 |
| 07 Jul 11 |
338.00031 +16.00 |
338.40 | 321.50 | 326.90 | 427,398 |
| 06 Jul 11 |
322.00031 -4.90 |
330.00 | 322.00 | 330.00 | 257,748 |
| 05 Jul 11 |
326.90030 +4.70 |
329.90 | 319.00 | 321.00 | 110,262 |
| 04 Jul 11 |
322.20029 +11.10 |
324.20 | 312.50 | 315.00 | 151,335 |
| 01 Jul 11 |
311.10031 -8.20 |
318.50 | 311.10 | 318.50 | 96,589 |
| 30 Jun 11 |
319.30029 +7.20 |
320.00 | 312.50 | 312.50 | 178,123 |
| 29 Jun 11 |
312.10031 +9.90 |
314.10 | 301.10 | 301.10 | 213,497 |
| 28 Jun 11 |
302.20029 +1.20 |
305.00 | 296.39 | 300.00 | 63,356 |
| 27 Jun 11 |
301.00031 +1.00 |
301.00 | 295.10 | 295.10 | 54,313 |
| 24 Jun 11 |
300.00031 +8.10 |
301.70 | 295.40 | 301.70 | 148,882 |
| 23 Jun 11 |
291.90030 -8.10 |
303.60 | 291.90 | 303.60 | 275,633 |
| 22 Jun 11 |
300.00031 +3.50 |
303.00 | 297.00 | 299.40 | 185,510 |
| 21 Jun 11 |
296.50031 -6.50 |
301.00 | 296.50 | 300.00 | 199,042 |
| 20 Jun 11 |
303.00031 -0.80 |
305.90 | 300.00 | 302.20 | 90,287 |
| 17 Jun 11 |
303.80029 +3.80 |
309.30 | 298.00 | 305.00 | 235,305 |
| 16 Jun 11 |
300.00031 -15.00 |
316.10 | 300.00 | 312.20 | 172,497 |
| 15 Jun 11 |
315.00031 -0.80 |
316.30 | 310.00 | 316.30 | 77,525 |
| 14 Jun 11 |
315.80029 +1.90 |
316.10 | 307.00 | 311.30 | 98,235 |
| 13 Jun 11 |
313.90030 +5.30 |
314.70 | 306.00 | 308.10 | 87,620 |
| 10 Jun 11 |
308.60031 -7.40 |
313.13 | 308.00 | 311.60 | 162,584 |
| 09 Jun 11 |
316.00031 +16.90 |
317.10 | 298.60 | 298.60 | 147,907 |
| 08 Jun 11 |
299.10031 -9.90 |
310.00 | 296.74 | 310.00 | 226,649 |
| 07 Jun 11 |
309.00031 +9.00 |
309.00 | 300.45 | 306.30 | 536,731 |
| 06 Jun 11 |
300.00031 -1.90 |
304.15 | 298.00 | 304.00 | 314,574 |
| 03 Jun 11 |
301.90030 +3.40 |
302.50 | 294.50 | 301.00 | 191,131 |
| 02 Jun 11 |
298.50031 -2.60 |
305.00 | 296.90 | 305.00 | 104,264 |
| 01 Jun 11 |
301.10031 -10.20 |
313.00 | 301.10 | 313.00 | 97,820 |
| 31 May 11 |
311.30029 +10.70 |
311.30 | 298.50 | 298.50 | 216,008 |
| 27 May 11 |
300.60031 +2.40 |
307.00 | 299.12 | 305.00 | 35,813 |
| 26 May 11 |
298.20029 -4.80 |
306.00 | 295.00 | 306.00 | 88,060 |
| 25 May 11 |
303.00031 -2.60 |
309.00 | 301.00 | 309.00 | 95,913 |
| 24 May 11 |
305.60031 -2.30 |
308.99 | 303.57 | 308.50 | 527,945 |
| 23 May 11 |
307.90030 -17.10 |
322.30 | 307.90 | 320.00 | 95,416 |
| 20 May 11 |
325.00031 +10.10 |
325.00 | 314.48 | 315.80 | 208,715 |
| 19 May 11 |
314.90030 +2.80 |
316.40 | 309.80 | 312.90 | 82,519 |
| 18 May 11 |
312.10031 +26.10 |
312.10 | 280.80 | 280.80 | 277,565 |
| 17 May 11 |
286.00031 -11.20 |
300.00 | 278.80 | 300.00 | 332,280 |
| 16 May 11 |
297.20029 -3.80 |
307.90 | 290.00 | 307.90 | 102,124 |
| 13 May 11 |
301.00031 -4.00 |
305.70 | 298.30 | 302.00 | 110,374 |
| 12 May 11 |
305.00031 -0.40 |
314.90 | 298.10 | 305.00 | 108,631 |
| 11 May 11 |
305.40030 -7.20 |
311.60 | 305.20 | 310.00 | 206,176 |
| 10 May 11 |
312.60031 +10.70 |
312.60 | 298.05 | 302.50 | 112,127 |
| 09 May 11 |
301.90030 -6.40 |
311.90 | 301.20 | 311.90 | 147,125 |
| 06 May 11 |
308.30029 -5.00 |
314.90 | 306.50 | 313.70 | 196,668 |
| 05 May 11 |
313.30029 +6.90 |
313.30 | 306.60 | 309.80 | 299,012 |
| 04 May 11 |
306.40030 -12.20 |
319.56 | 305.23 | 315.00 | 204,271 |
| 03 May 11 |
318.60031 +1.60 |
324.00 | 313.00 | 318.00 | 456,841 |
| 28 Apr 11 |
317.00031 +0.70 |
317.00 | 310.00 | 310.70 | 270,698 |
| 27 Apr 11 |
316.30029 +2.30 |
316.30 | 306.00 | 310.90 | 432,816 |
| 26 Apr 11 |
314.00031 -4.00 |
320.00 | 310.00 | 320.00 | 305,133 |
| 21 Apr 11 |
318.00031 -2.00 |
322.00 | 316.50 | 318.30 | 80,941 |
| 20 Apr 11 |
320.00031 +4.30 |
322.00 | 316.00 | 316.00 | 167,819 |
| 19 Apr 11 |
315.70029 -5.80 |
322.10 | 315.70 | 321.00 | 264,655 |
| 18 Apr 11 |
321.50031 +4.90 |
322.00 | 318.00 | 319.60 | 182,163 |
| 15 Apr 11 |
316.60031 -5.40 |
324.00 | 315.00 | 324.00 | 156,555 |
| 14 Apr 11 |
322.00031 +2.00 |
324.00 | 317.78 | 324.00 | 233,068 |
| 13 Apr 11 |
320.00031 +3.20 |
321.00 | 315.00 | 315.50 | 455,559 |
| 12 Apr 11 |
316.80029 -3.20 |
322.30 | 315.80 | 322.30 | 96,235 |
| 11 Apr 11 |
320.00031 -6.00 |
330.00 | 316.00 | 326.70 | 420,203 |
| 08 Apr 11 |
326.00031 +8.90 |
329.90 | 317.50 | 317.50 | 477,506 |
| 07 Apr 11 |
317.10031 -2.10 |
324.92 | 317.10 | 321.00 | 309,806 |
| 06 Apr 11 |
319.20029 -0.80 |
327.90 | 315.00 | 323.70 | 406,529 |
| 05 Apr 11 |
320.00031 -5.50 |
327.50 | 318.00 | 321.00 | 368,402 |
| 04 Apr 11 |
325.50031 +5.50 |
333.00 | 320.00 | 321.00 | 476,626 |
| 01 Apr 11 |
320.00031 -19.25 |
345.00 | 319.00 | 341.00 | 1,132,955 |
| 31 Mar 11 |
339.25031 +7.75 |
350.00 | 332.25 | 337.00 | 483,838 |
| 30 Mar 11 |
331.50031 +3.25 |
340.00 | 329.00 | 329.00 | 63,212 |
| 29 Mar 11 |
328.25031 +1.50 |
330.76 | 319.00 | 330.00 | 258,653 |
| 28 Mar 11 |
326.75031 -1.25 |
337.50 | 326.75 | 328.00 | 175,388 |
| 25 Mar 11 |
328.00031 +3.50 |
331.50 | 324.50 | 326.25 | 55,157 |
| 24 Mar 11 |
324.50031 -1.25 |
327.50 | 320.00 | 325.25 | 104,698 |
| 23 Mar 11 |
325.75031 +0.50 |
328.25 | 323.00 | 323.00 | 101,548 |
| 22 Mar 11 |
325.25031 -2.50 |
331.76 | 323.00 | 331.75 | 63,890 |
| 21 Mar 11 |
327.75031 +6.75 |
330.50 | 322.00 | 330.50 | 199,548 |
| 18 Mar 11 |
321.00031 +6.25 |
333.00 | 319.25 | 319.25 | 248,352 |
| 17 Mar 11 |
314.75031 -6.25 |
324.25 | 314.75 | 319.00 | 286,652 |
| 16 Mar 11 |
321.00031 -0.25 |
331.00 | 318.50 | 325.75 | 157,080 |
| 15 Mar 11 |
321.25031 -11.25 |
328.00 | 320.00 | 323.00 | 208,504 |
| 14 Mar 11 |
332.50031 -0.50 |
336.25 | 328.25 | 330.75 | 62,985 |
| 11 Mar 11 |
333.00031 +5.50 |
334.25 | 325.75 | 325.75 | 47,168 |
| 10 Mar 11 |
327.50031 -14.75 |
340.25 | 327.00 | 340.25 | 108,461 |
| 09 Mar 11 |
342.25031 -1.00 |
349.00 | 340.00 | 347.25 | 41,359 |
| 08 Mar 11 |
343.25031 -1.00 |
350.00 | 340.50 | 348.25 | 66,329 |
| 07 Mar 11 |
344.25031 -5.75 |
353.90 | 331.00 | 348.25 | 225,110 |
| 04 Mar 11 |
350.00031 +10.25 |
352.00 | 336.00 | 336.00 | 586,218 |
| 03 Mar 11 |
339.75031 +4.75 |
347.00 | 335.00 | 337.00 | 179,247 |
| 02 Mar 11 |
335.00031 +8.50 |
341.75 | 325.00 | 326.00 | 94,200 |
| 01 Mar 11 |
326.50031 -6.50 |
337.00 | 320.75 | 337.00 | 113,695 |
| 28 Feb 11 |
333.00031 +3.00 |
337.75 | 330.00 | 332.50 | 88,789 |
| 25 Feb 11 |
330.00031 -7.50 |
346.75 | 322.50 | 338.50 | 150,030 |
| 24 Feb 11 |
337.50031 -4.50 |
348.25 | 333.00 | 348.00 | 198,663 |
| 23 Feb 11 |
342.00031 +13.75 |
352.00 | 338.50 | 338.50 | 616,240 |
| 22 Feb 11 |
328.25031 -2.75 |
334.00 | 327.50 | 331.75 | 82,798 |
| 21 Feb 11 |
331.00031 -9.00 |
341.28 | 331.00 | 335.25 | 79,003 |
| 18 Feb 11 |
340.00031 +2.00 |
340.00 | 337.00 | 337.75 | 75,347 |
| 17 Feb 11 |
338.00031 +1.00 |
340.00 | 332.00 | 332.00 | 71,460 |
| 16 Feb 11 |
337.00031 -32.25 |
352.00 | 335.00 | 345.25 | 251,967 |
| 15 Feb 11 |
369.25040 +39.25 |
369.25 | 320.00 | 335.06 | 246,553 |
| 14 Feb 11 |
330.00031 -2.25 |
340.75 | 330.00 | 337.00 | 27,579 |
| 11 Feb 11 |
332.25031 -1.00 |
340.00 | 331.50 | 335.25 | 58,790 |
| 10 Feb 11 |
333.25031 -7.50 |
342.25 | 333.25 | 337.50 | 23,596 |
| 09 Feb 11 |
340.75031 -9.25 |
345.00 | 337.50 | 340.00 | 29,106 |
| 08 Feb 11 |
350.00031 +5.00 |
350.00 | 337.50 | 338.00 | 49,734 |
| 07 Feb 11 |
345.00031 +11.50 |
345.00 | 330.00 | 330.00 | 533,171 |
| 04 Feb 11 |
333.50031 +0.25 |
338.00 | 330.25 | 337.75 | 337,741 |
| 03 Feb 11 |
333.25031 -1.75 |
338.25 | 332.50 | 338.25 | 111,884 |
| 02 Feb 11 |
335.00031 +3.00 |
345.00 | 329.00 | 335.75 | 41,076 |
| 01 Feb 11 |
332.00031 -2.50 |
335.50 | 325.25 | 335.25 | 32,404 |
| 31 Jan 11 |
334.50031 -1.50 |
334.75 | 326.75 | 334.75 | 48,148 |
| 28 Jan 11 |
336.00031 -3.00 |
337.25 | 326.50 | 337.25 | 174,460 |
| 27 Jan 11 |
339.00031 -1.75 |
345.00 | 333.25 | 333.25 | 61,460 |
| 26 Jan 11 |
340.75031 +10.75 |
340.75 | 335.00 | 335.00 | 42,057 |
| 25 Jan 11 |
330.00031 -4.00 |
338.00 | 322.00 | 334.00 | 97,444 |
| 24 Jan 11 |
334.00031 -16.00 |
349.50 | 334.00 | 344.25 | 138,842 |
| 21 Jan 11 |
350.00031 +10.00 |
350.00 | 335.00 | 340.25 | 91,624 |
| 20 Jan 11 |
340.00031 -8.00 |
351.25 | 340.00 | 351.25 | 53,745 |
| 19 Jan 11 |
348.00031 +2.25 |
353.25 | 347.50 | 349.50 | 86,206 |
| 18 Jan 11 |
345.75031 -0.75 |
350.00 | 345.50 | 348.75 | 92,363 |
| 17 Jan 11 |
346.50031 -2.50 |
354.00 | 346.50 | 354.00 | 87,435 |
| 14 Jan 11 |
349.00031 -4.50 |
352.00 | 346.25 | 352.00 | 54,752 |
| 13 Jan 11 |
353.50031 -3.00 |
359.00 | 350.00 | 359.00 | 36,857 |
| 12 Jan 11 |
356.50031 +1.50 |
358.50 | 350.00 | 356.00 | 105,202 |
| 11 Jan 11 |
355.00031 +13.75 |
358.00 | 341.00 | 341.00 | 265,185 |
| 10 Jan 11 |
341.25031 -0.75 |
345.00 | 340.00 | 340.75 | 79,484 |
| 07 Jan 11 |
342.00031 -5.00 |
345.00 | 338.75 | 343.00 | 105,107 |
| 06 Jan 11 |
347.00031 -5.25 |
357.00 | 347.00 | 357.00 | 112,482 |
| 05 Jan 11 |
352.25031 -4.00 |
356.00 | 350.00 | 353.75 | 97,809 |
| 04 Jan 11 |
356.25031 -3.75 |
367.00 | 353.25 | 365.00 | 151,743 |
| 31 Dec 10 |
360.00031 +6.75 |
360.00 | 354.25 | 355.00 | 70,621 |
| 30 Dec 10 |
353.25031 +5.50 |
355.00 | 347.50 | 348.00 | 65,363 |
| 29 Dec 10 |
347.75031 +10.00 |
347.75 | 340.00 | 340.00 | 36,226 |
| 24 Dec 10 |
337.75031 +2.75 |
340.00 | 335.00 | 335.00 | 23,371 |
| 23 Dec 10 |
335.00031 +0.00 |
338.25 | 335.00 | 335.00 | 129,942 |
| 22 Dec 10 |
335.00031 -8.00 |
344.50 | 333.00 | 344.50 | 70,786 |
| 21 Dec 10 |
343.00031 -2.00 |
347.00 | 341.25 | 342.25 | 88,687 |
| 20 Dec 10 |
345.00031 +5.00 |
350.00 | 342.75 | 345.00 | 244,053 |
| 17 Dec 10 |
340.00031 +2.00 |
345.00 | 332.00 | 336.25 | 149,923 |
| 16 Dec 10 |
338.00031 +4.25 |
338.00 | 330.00 | 333.00 | 105,248 |
| 15 Dec 10 |
333.75031 +3.00 |
340.00 | 333.50 | 333.50 | 113,802 |
| 14 Dec 10 |
330.75031 -8.50 |
337.25 | 330.75 | 335.75 | 150,034 |
| 13 Dec 10 |
339.25031 -0.75 |
339.50 | 337.00 | 338.75 | 227,699 |
| 10 Dec 10 |
340.00031 +2.00 |
343.00 | 336.75 | 336.75 | 355,727 |
| 09 Dec 10 |
338.00031 +11.75 |
342.00 | 330.00 | 333.00 | 474,754 |
| 08 Dec 10 |
326.25031 +7.25 |
330.00 | 315.00 | 315.00 | 870,925 |
| 07 Dec 10 |
319.00031 +10.00 |
319.00 | 302.75 | 309.00 | 541,967 |
| 06 Dec 10 |
309.00031 -7.50 |
318.50 | 307.25 | 316.00 | 127,550 |
| 03 Dec 10 |
316.50031 -1.50 |
318.00 | 315.25 | 316.50 | 103,332 |
| 02 Dec 10 |
318.00031 +11.75 |
320.25 | 312.25 | 315.00 | 128,867 |
| 01 Dec 10 |
306.25031 -13.75 |
323.00 | 306.25 | 320.00 | 158,696 |
| 30 Nov 10 |
320.00031 +5.00 |
322.00 | 316.00 | 319.50 | 111,925 |
| 29 Nov 10 |
315.00031 -10.00 |
322.00 | 315.00 | 322.00 | 95,948 |
| 26 Nov 10 |
325.00031 -3.50 |
326.00 | 315.00 | 326.00 | 70,756 |
| 25 Nov 10 |
328.50031 +3.00 |
332.00 | 327.50 | 328.50 | 110,096 |
| 24 Nov 10 |
325.50031 -1.50 |
332.00 | 324.50 | 328.00 | 26,449 |
| 23 Nov 10 |
327.00031 -7.00 |
329.25 | 325.00 | 327.00 | 117,034 |
| 22 Nov 10 |
334.00031 +6.25 |
334.00 | 328.50 | 328.50 | 34,740 |
| 19 Nov 10 |
327.75031 -11.75 |
338.25 | 327.75 | 336.25 | 36,341 |
| 18 Nov 10 |
339.50031 +11.50 |
339.50 | 332.50 | 332.75 | 48,544 |
| 17 Nov 10 |
328.00031 +1.75 |
330.00 | 327.50 | 330.00 | 67,283 |
| 16 Nov 10 |
326.25031 -13.75 |
335.00 | 325.00 | 332.25 | 94,277 |
| 15 Nov 10 |
340.00031 +6.50 |
340.00 | 333.75 | 335.00 | 25,718 |
| 12 Nov 10 |
333.50031 -8.50 |
340.00 | 333.50 | 339.50 | 42,344 |
| 11 Nov 10 |
342.00031 -2.00 |
345.00 | 340.00 | 340.00 | 133,744 |
| 10 Nov 10 |
344.00031 +6.00 |
347.00 | 330.00 | 330.00 | 368,895 |
| 09 Nov 10 |
338.00031 +12.00 |
340.00 | 328.75 | 331.00 | 725,620 |
| 08 Nov 10 |
326.00031 +0.75 |
327.00 | 325.00 | 327.00 | 44,380 |
| 05 Nov 10 |
325.25031 +1.25 |
330.25 | 320.00 | 325.75 | 155,339 |
| 04 Nov 10 |
324.00031 -2.25 |
328.00 | 322.75 | 327.75 | 74,181 |
| 03 Nov 10 |
326.25031 -1.75 |
329.00 | 326.00 | 328.00 | 101,113 |
| 02 Nov 10 |
328.00031 +3.00 |
329.75 | 318.00 | 318.00 | 385,128 |
| 01 Nov 10 |
325.00031 -5.00 |
331.00 | 316.00 | 330.00 | 288,217 |
| 29 Oct 10 |
330.00031 +2.25 |
330.00 | 323.75 | 323.75 | 123,781 |
| 28 Oct 10 |
327.75031 +0.00 |
331.50 | 324.25 | 325.00 | 80,784 |
| 27 Oct 10 |
327.75031 +1.75 |
329.75 | 322.75 | 326.25 | 65,218 |
| 26 Oct 10 |
326.00031 +4.00 |
328.50 | 321.75 | 323.00 | 20,330 |
| 25 Oct 10 |
322.00031 -7.00 |
323.75 | 321.00 | 323.75 | 107,798 |
| 22 Oct 10 |
329.00031 +9.00 |
329.00 | 317.25 | 319.25 | 68,355 |
| 21 Oct 10 |
320.00031 -2.00 |
320.00 | 313.00 | 313.50 | 18,263 |
| 20 Oct 10 |
322.00031 -2.00 |
322.00 | 318.00 | 320.00 | 11,479 |
| 19 Oct 10 |
324.00031 +1.75 |
324.00 | 318.00 | 320.00 | 123,175 |
| 18 Oct 10 |
322.25031 +3.00 |
322.25 | 314.50 | 318.75 | 141,702 |
| 15 Oct 10 |
319.25031 -3.75 |
323.00 | 310.00 | 323.00 | 172,270 |
| 14 Oct 10 |
323.00031 +2.75 |
327.00 | 319.50 | 327.00 | 190,275 |
| 13 Oct 10 |
320.25031 -0.75 |
324.00 | 319.75 | 319.75 | 13,699 |
| 12 Oct 10 |
321.00031 -5.00 |
326.00 | 320.50 | 326.00 | 31,018 |
| 11 Oct 10 |
326.00031 -2.75 |
326.00 | 325.00 | 325.00 | 110,248 |
| 08 Oct 10 |
328.75031 +10.75 |
328.75 | 317.00 | 318.50 | 69,329 |
| 07 Oct 10 |
318.00031 -6.25 |
320.50 | 315.00 | 320.50 | 190,807 |
| 06 Oct 10 |
324.25031 +16.75 |
324.25 | 305.25 | 310.00 | 128,988 |
| 05 Oct 10 |
307.50031 +2.00 |
309.25 | 304.00 | 306.25 | 191,487 |
| 04 Oct 10 |
305.50031 +1.00 |
307.00 | 301.50 | 305.00 | 105,276 |
| 01 Oct 10 |
304.50031 +3.00 |
309.50 | 302.75 | 302.75 | 230,383 |
| 30 Sep 10 |
301.50031 +5.25 |
304.00 | 295.00 | 300.25 | 72,208 |
| 29 Sep 10 |
296.25031 +5.25 |
302.50 | 295.00 | 295.00 | 16,543 |
| 28 Sep 10 |
291.00031 -3.00 |
292.25 | 291.00 | 292.25 | 8,643 |
| 27 Sep 10 |
294.00031 -6.50 |
301.75 | 293.50 | 300.00 | 52,683 |
| 24 Sep 10 |
300.50031 -0.50 |
300.50 | 296.00 | 296.00 | 56,957 |
| 23 Sep 10 |
301.00031 +24.00 |
301.00 | 283.00 | 283.00 | 421,725 |
| 22 Sep 10 |
277.00031 -7.25 |
287.00 | 277.00 | 287.00 | 59,675 |
| 21 Sep 10 |
284.25031 -5.75 |
291.00 | 284.25 | 290.00 | 189,195 |
| 20 Sep 10 |
290.00031 -3.75 |
293.00 | 289.25 | 292.00 | 116,214 |
| 17 Sep 10 |
293.75031 +3.25 |
295.00 | 285.25 | 293.50 | 309,070 |
| 16 Sep 10 |
290.50031 -4.75 |
293.25 | 289.00 | 293.25 | 84,255 |
| 15 Sep 10 |
295.25031 -1.75 |
300.00 | 292.75 | 300.00 | 59,302 |
| 14 Sep 10 |
297.00031 +0.75 |
298.75 | 293.25 | 298.00 | 75,866 |
| 13 Sep 10 |
296.25031 +5.75 |
296.25 | 287.25 | 288.00 | 167,879 |
| 10 Sep 10 |
290.50031 +13.50 |
297.25 | 274.00 | 275.00 | 162,418 |
| 09 Sep 10 |
277.00031 +12.00 |
277.00 | 264.25 | 266.00 | 652,314 |
| 08 Sep 10 |
265.00031 -1.00 |
268.00 | 262.50 | 264.25 | 255,132 |
| 07 Sep 10 |
266.00031 +2.50 |
266.00 | 261.00 | 261.00 | 135,525 |
| 06 Sep 10 |
263.50031 +10.00 |
264.50 | 253.00 | 253.00 | 268,443 |
| 03 Sep 10 |
253.50020 -1.25 |
255.00 | 250.00 | 250.00 | 32,362 |
| 02 Sep 10 |
254.75020 +0.25 |
254.75 | 251.00 | 254.00 | 100,681 |
| 01 Sep 10 |
254.50020 +0.50 |
257.75 | 254.50 | 257.50 | 141,808 |
| 31 Aug 10 |
254.00020 -6.00 |
255.00 | 253.00 | 254.00 | 35,336 |
| 27 Aug 10 |
260.00021 +2.50 |
260.00 | 258.25 | 260.00 | 27,194 |
| 26 Aug 10 |
257.50021 -4.50 |
264.50 | 257.50 | 264.50 | 187,892 |
| 25 Aug 10 |
262.00021 +7.25 |
263.00 | 257.00 | 257.00 | 1,063,636 |
| 24 Aug 10 |
254.75020 +3.75 |
255.25 | 253.75 | 253.75 | 39,320 |
| 23 Aug 10 |
251.00020 +1.75 |
252.00 | 250.00 | 250.00 | 5,926 |
| 20 Aug 10 |
249.25020 -3.00 |
249.25 | 249.25 | 249.25 | 103,543 |
| 19 Aug 10 |
252.25020 +3.25 |
252.25 | 250.00 | 251.00 | 114,253 |
| 18 Aug 10 |
249.00020 -3.25 |
255.25 | 249.00 | 255.25 | 33,504 |
| 17 Aug 10 |
252.25020 +0.00 |
255.00 | 252.25 | 255.00 | 61,149 |
| 16 Aug 10 |
252.25020 -2.75 |
261.00 | 252.25 | 261.00 | 23,832 |
| 13 Aug 10 |
255.00020 +2.75 |
262.75 | 255.00 | 262.75 | 61,347 |
| 12 Aug 10 |
252.25020 -7.75 |
260.00 | 252.25 | 255.25 | 56,909 |
| 11 Aug 10 |
260.00021 -0.50 |
260.75 | 256.00 | 260.00 | 100,429 |
| 10 Aug 10 |
260.50021 +5.00 |
265.00 | 256.50 | 256.50 | 54,006 |
| 09 Aug 10 |
255.50020 -4.50 |
258.00 | 255.50 | 256.00 | 24,441 |
| 06 Aug 10 |
260.00021 +2.00 |
260.00 | 255.00 | 258.00 | 31,727 |
| 05 Aug 10 |
258.00021 -2.00 |
263.25 | 258.00 | 259.75 | 224,597 |
| 04 Aug 10 |
260.00021 -4.50 |
260.00 | 254.00 | 257.00 | 57,521 |
| 03 Aug 10 |
264.50031 +8.75 |
264.50 | 258.75 | 260.00 | 21,017 |
| 02 Aug 10 |
255.75020 -0.25 |
258.00 | 255.50 | 257.50 | 42,831 |
| 30 Jul 10 |
256.00021 +1.00 |
256.50 | 256.00 | 256.25 | 25,561 |
| 29 Jul 10 |
255.00020 +0.75 |
258.50 | 254.25 | 257.00 | 32,556 |
| 28 Jul 10 |
254.25020 -5.75 |
265.25 | 254.25 | 265.25 | 51,079 |
| 27 Jul 10 |
260.00021 -3.00 |
268.75 | 260.00 | 264.50 | 60,415 |
| 26 Jul 10 |
263.00031 +0.00 |
270.00 | 263.00 | 270.00 | 27,773 |
| 23 Jul 10 |
263.00031 -14.00 |
276.00 | 263.00 | 274.00 | 23,916 |
| 22 Jul 10 |
277.00031 +11.00 |
278.00 | 266.25 | 273.75 | 148,974 |
| 21 Jul 10 |
266.00031 +3.00 |
270.75 | 266.00 | 270.75 | 13,660 |
| 20 Jul 10 |
263.00031 -0.50 |
273.25 | 263.00 | 268.00 | 18,312 |
| 19 Jul 10 |
263.50031 -5.00 |
272.25 | 263.00 | 266.00 | 18,607 |
| 16 Jul 10 |
268.50031 -4.25 |
268.75 | 268.50 | 268.50 | 86,969 |
| 15 Jul 10 |
272.75031 +2.50 |
273.75 | 267.75 | 272.00 | 97,620 |
| 14 Jul 10 |
270.25031 +6.75 |
271.75 | 263.00 | 266.50 | 75,257 |
| 13 Jul 10 |
263.50031 -0.25 |
266.50 | 260.00 | 260.00 | 147,757 |
| 12 Jul 10 |
263.75031 -18.25 |
277.75 | 260.00 | 277.75 | 84,666 |
| 09 Jul 10 |
282.00031 +8.50 |
285.00 | 268.75 | 270.00 | 627,085 |
| 08 Jul 10 |
273.50031 +6.00 |
273.75 | 269.00 | 271.50 | 84,143 |
| 07 Jul 10 |
267.50031 -8.00 |
275.00 | 267.50 | 270.00 | 82,144 |
| 06 Jul 10 |
275.50031 -1.50 |
278.75 | 269.50 | 275.00 | 594,081 |
| 05 Jul 10 |
277.00031 +6.00 |
277.00 | 267.00 | 268.25 | 81,195 |
| 02 Jul 10 |
271.00031 +6.00 |
274.00 | 265.50 | 265.50 | 94,629 |
| 01 Jul 10 |
265.00031 +0.00 |
269.00 | 263.00 | 265.00 | 924,695 |
| 30 Jun 10 |
265.00031 +10.50 |
265.00 | 259.00 | 259.25 | 70,647 |
| 29 Jun 10 |
254.50020 +0.00 |
260.50 | 248.25 | 257.50 | 166,496 |
| 28 Jun 10 |
254.50020 -0.25 |
257.00 | 254.50 | 257.00 | 35,765 |
| 25 Jun 10 |
254.75020 -7.25 |
262.00 | 253.00 | 261.75 | 57,532 |
| 24 Jun 10 |
262.00021 +6.50 |
264.00 | 250.00 | 253.50 | 200,599 |
| 23 Jun 10 |
255.50020 -1.75 |
256.00 | 254.00 | 256.00 | 190,171 |
| 22 Jun 10 |
257.25021 +2.25 |
258.00 | 255.00 | 255.25 | 179,299 |
| 21 Jun 10 |
255.00020 +2.00 |
258.00 | 255.00 | 256.25 | 57,905 |
| 18 Jun 10 |
253.00020 -2.25 |
260.00 | 253.00 | 255.00 | 95,379 |
| 17 Jun 10 |
255.25020 -0.75 |
258.25 | 254.50 | 255.75 | 292,538 |
| 16 Jun 10 |
256.00021 +8.50 |
258.25 | 248.25 | 251.00 | 87,527 |
| 15 Jun 10 |
247.50020 +1.00 |
248.00 | 245.00 | 246.50 | 37,163 |
| 14 Jun 10 |
246.50020 -2.50 |
249.75 | 246.00 | 246.00 | 37,800 |
| 11 Jun 10 |
249.00020 +0.50 |
249.75 | 244.50 | 245.00 | 42,752 |
| 10 Jun 10 |
248.50020 +7.00 |
248.50 | 234.75 | 239.25 | 84,882 |
| 09 Jun 10 |
241.50020 -1.50 |
243.75 | 237.00 | 242.50 | 1,571,068 |
| 08 Jun 10 |
243.00020 -1.00 |
247.00 | 240.00 | 240.50 | 205,704 |
| 07 Jun 10 |
244.00020 -0.50 |
245.00 | 239.50 | 241.00 | 58,658 |
| 04 Jun 10 |
244.50020 -1.00 |
246.25 | 241.00 | 243.00 | 90,815 |
| 03 Jun 10 |
245.50020 +1.00 |
248.50 | 244.00 | 247.00 | 47,006 |
| 02 Jun 10 |
244.50020 +3.50 |
245.00 | 237.75 | 241.00 | 49,624 |
| 01 Jun 10 |
241.00020 +11.00 |
241.00 | 223.00 | 236.50 | 148,821 |
| 28 May 10 |
230.00020 -6.25 |
242.75 | 230.00 | 236.00 | 44,777 |
| 27 May 10 |
236.25020 -6.75 |
247.25 | 235.25 | 238.00 | 48,452 |
| 26 May 10 |
243.00020 +12.00 |
244.00 | 230.75 | 230.75 | 114,252 |
| 25 May 10 |
231.00020 -12.75 |
239.00 | 231.00 | 239.00 | 616,434 |
| 24 May 10 |
243.75020 +3.75 |
248.00 | 240.00 | 243.50 | 43,116 |
| 21 May 10 |
240.00020 -7.75 |
247.75 | 236.75 | 245.00 | 927,482 |
| 20 May 10 |
247.75020 +0.00 |
247.75 | 244.75 | 246.00 | 469,655 |
| 19 May 10 |
247.75020 -1.75 |
248.00 | 246.25 | 246.50 | 414,396 |
| 18 May 10 |
249.50020 -1.75 |
249.50 | 245.00 | 249.50 | 74,808 |
| 17 May 10 |
251.25020 +0.25 |
251.25 | 244.00 | 247.75 | 170,783 |
| 14 May 10 |
251.00020 -3.50 |
260.50 | 250.00 | 258.00 | 158,073 |
| 13 May 10 |
254.50020 +3.50 |
257.25 | 245.75 | 247.00 | 175,828 |
| 12 May 10 |
251.00020 +5.00 |
251.00 | 247.00 | 249.00 | 85,956 |
| 11 May 10 |
246.00020 +7.00 |
246.00 | 240.25 | 242.00 | 727,758 |
| 10 May 10 |
239.00020 +7.00 |
245.75 | 234.00 | 237.00 | 120,469 |
| 07 May 10 |
232.00020 -11.00 |
243.00 | 228.00 | 243.00 | 124,301 |
| 06 May 10 |
243.00020 +4.00 |
243.50 | 235.75 | 241.00 | 83,736 |
| 05 May 10 |
239.00020 -7.00 |
246.00 | 235.00 | 246.00 | 107,340 |
| 04 May 10 |
246.00020 +0.25 |
250.00 | 242.00 | 249.00 | 275,353 |
| 30 Apr 10 |
245.75020 -4.25 |
250.00 | 245.75 | 250.00 | 43,349 |
| 29 Apr 10 |
250.00020 +5.00 |
252.00 | 241.00 | 241.00 | 495,099 |
| 28 Apr 10 |
245.00020 -7.00 |
254.25 | 235.00 | 251.00 | 197,885 |
| 27 Apr 10 |
252.00020 -5.50 |
258.25 | 252.00 | 257.00 | 152,636 |
| 26 Apr 10 |
257.50021 -7.50 |
263.00 | 257.50 | 263.00 | 68,546 |
| 23 Apr 10 |
265.00031 +2.75 |
270.50 | 260.00 | 263.00 | 170,829 |
| 22 Apr 10 |
262.25031 +4.25 |
269.00 | 256.00 | 256.00 | 112,748 |
| 21 Apr 10 |
258.00021 -2.00 |
258.00 | 258.00 | 258.00 | 26,183 |
| 20 Apr 10 |
260.00021 +1.50 |
262.00 | 255.25 | 261.25 | 843,635 |
| 19 Apr 10 |
258.50021 -1.25 |
262.00 | 252.00 | 262.00 | 97,360 |
| 16 Apr 10 |
259.75021 +2.50 |
264.50 | 256.25 | 260.00 | 158,686 |
| 15 Apr 10 |
257.25021 +3.25 |
264.75 | 254.75 | 254.75 | 103,798 |
| 14 Apr 10 |
254.00020 +7.50 |
254.00 | 244.00 | 244.00 | 886,483 |
| 13 Apr 10 |
246.50020 -2.50 |
252.00 | 243.00 | 252.00 | 51,105 |
| 12 Apr 10 |
249.00020 +5.50 |
252.00 | 242.00 | 242.00 | 132,127 |
| 09 Apr 10 |
243.50020 +8.50 |
243.75 | 235.00 | 235.00 | 87,020 |
| 08 Apr 10 |
235.00020 -2.50 |
240.00 | 231.75 | 239.75 | 44,396 |
| 07 Apr 10 |
237.50020 -2.00 |
240.00 | 237.00 | 237.00 | 133,130 |
| 06 Apr 10 |
239.50020 -1.50 |
244.00 | 237.00 | 240.00 | 298,768 |
| 01 Apr 10 |
241.00020 -2.00 |
241.50 | 241.00 | 241.50 | 46,943 |
| 31 Mar 10 |
243.00020 +11.00 |
244.00 | 235.00 | 235.00 | 132,941 |
| 30 Mar 10 |
232.00020 +1.25 |
234.00 | 230.00 | 230.75 | 65,111 |
| 29 Mar 10 |
230.75020 +0.75 |
230.75 | 229.00 | 230.00 | 94,733 |
| 26 Mar 10 |
230.00020 -0.50 |
233.50 | 228.00 | 233.25 | 135,897 |
| 25 Mar 10 |
230.50020 +0.50 |
236.75 | 225.00 | 232.00 | 148,120 |
| 24 Mar 10 |
230.00020 +0.00 |
232.00 | 228.00 | 230.25 | 80,376 |
| 23 Mar 10 |
230.00020 +2.00 |
239.00 | 229.00 | 229.00 | 209,205 |
| 22 Mar 10 |
228.00020 -5.75 |
235.75 | 225.00 | 235.00 | 231,226 |
| 19 Mar 10 |
233.75020 -8.50 |
248.50 | 233.75 | 247.25 | 154,090 |
| 18 Mar 10 |
242.25020 -4.75 |
247.25 | 242.25 | 245.50 | 41,708 |
| 17 Mar 10 |
247.00020 -4.75 |
253.00 | 245.00 | 252.00 | 643,861 |
| 16 Mar 10 |
251.75020 +2.75 |
251.75 | 247.00 | 247.00 | 90,258 |
| 15 Mar 10 |
249.00020 +1.00 |
249.00 | 246.00 | 247.50 | 103,666 |
| 12 Mar 10 |
248.00020 +0.75 |
248.50 | 246.25 | 248.50 | 47,461 |
| 11 Mar 10 |
247.25020 +2.25 |
250.50 | 245.75 | 248.25 | 125,307 |
| 10 Mar 10 |
245.00020 -8.00 |
252.00 | 245.00 | 250.00 | 53,882 |
| 09 Mar 10 |
253.00020 -7.00 |
259.75 | 251.00 | 259.00 | 229,991 |
| 08 Mar 10 |
260.00021 +6.50 |
260.00 | 256.75 | 258.00 | 258,809 |
| 05 Mar 10 |
253.50020 +3.75 |
258.00 | 249.00 | 254.00 | 363,201 |
| 04 Mar 10 |
249.75020 -4.75 |
255.00 | 249.75 | 255.00 | 92,080 |
| 03 Mar 10 |
254.50020 -0.50 |
257.50 | 253.75 | 254.00 | 265,446 |
| 02 Mar 10 |
255.00020 +4.00 |
255.00 | 250.00 | 250.75 | 151,363 |
| 01 Mar 10 |
251.00020 -5.00 |
254.75 | 251.00 | 252.00 | 27,217 |
| 26 Feb 10 |
256.00021 +4.50 |
256.00 | 251.00 | 255.75 | 79,764 |
| 25 Feb 10 |
251.50020 -5.25 |
258.00 | 251.25 | 258.00 | 30,530 |
| 24 Feb 10 |
256.75021 +14.25 |
258.00 | 246.00 | 246.00 | 249,343 |
| 23 Feb 10 |
242.50020 +0.00 |
246.50 | 241.25 | 246.50 | 49,649 |
| 22 Feb 10 |
242.50020 -0.75 |
246.75 | 241.25 | 246.75 | 244,596 |
| 19 Feb 10 |
243.25020 +1.75 |
245.00 | 241.50 | 244.25 | 78,078 |
| 18 Feb 10 |
241.50020 -2.50 |
244.00 | 241.50 | 243.75 | 8,972 |
| 17 Feb 10 |
244.00020 +2.50 |
246.50 | 241.25 | 244.00 | 127,726 |
| 16 Feb 10 |
241.50020 -0.50 |
241.50 | 241.50 | 241.50 | 112,323 |
| 15 Feb 10 |
242.00020 +2.00 |
243.25 | 239.00 | 239.00 | 194,843 |
| 12 Feb 10 |
240.00020 -5.00 |
246.50 | 240.00 | 246.50 | 194,718 |
| 11 Feb 10 |
245.00020 +3.25 |
245.00 | 239.75 | 240.00 | 89,178 |
| 10 Feb 10 |
241.75020 -3.75 |
245.75 | 240.00 | 245.75 | 51,399 |
| 09 Feb 10 |
245.50020 -1.50 |
247.00 | 242.00 | 247.00 | 26,195 |
| 08 Feb 10 |
247.00020 +4.00 |
247.00 | 239.75 | 244.25 | 103,206 |
| 05 Feb 10 |
243.00020 +6.00 |
243.00 | 233.00 | 237.00 | 144,017 |
| 04 Feb 10 |
237.00020 -10.00 |
247.75 | 236.75 | 247.75 | 146,314 |
| 03 Feb 10 |
247.00020 +1.25 |
247.00 | 245.00 | 246.50 | 12,176 |
| 02 Feb 10 |
245.75020 +1.25 |
245.75 | 242.25 | 242.25 | 89,411 |
| 01 Feb 10 |
244.50020 -0.50 |
244.50 | 241.25 | 242.50 | 151,210 |
| 29 Jan 10 |
245.00020 +6.00 |
245.00 | 238.25 | 241.50 | 98,032 |
| 28 Jan 10 |
239.00020 -0.75 |
241.50 | 237.25 | 237.25 | 62,317 |
| 27 Jan 10 |
239.75020 -2.25 |
239.75 | 236.00 | 238.00 | 86,935 |
| 26 Jan 10 |
242.00020 +2.00 |
242.00 | 236.00 | 240.00 | 36,811 |
| 25 Jan 10 |
240.00020 -3.00 |
241.75 | 236.00 | 240.00 | 160,500 |
| 22 Jan 10 |
243.00020 -1.00 |
245.00 | 240.00 | 244.00 | 150,649 |
| 21 Jan 10 |
244.00020 -2.50 |
246.00 | 240.00 | 242.00 | 102,810 |
| 20 Jan 10 |
246.50020 +3.50 |
247.00 | 244.25 | 245.00 | 63,245 |
| 19 Jan 10 |
243.00020 -3.00 |
243.00 | 240.00 | 243.00 | 129,560 |
| 18 Jan 10 |
246.00020 +0.00 |
247.00 | 240.75 | 243.00 | 186,996 |
| 15 Jan 10 |
246.00020 +4.50 |
246.00 | 243.50 | 245.00 | 254,454 |
| 14 Jan 10 |
241.50020 +1.75 |
242.00 | 236.75 | 238.00 | 64,214 |
| 13 Jan 10 |
239.75020 +2.75 |
240.00 | 235.00 | 238.00 | 216,600 |
| 12 Jan 10 |
237.00020 +1.00 |
238.00 | 235.00 | 237.00 | 122,193 |
| 11 Jan 10 |
236.00020 +2.50 |
236.00 | 231.50 | 231.50 | 403,195 |
| 08 Jan 10 |
233.50020 -0.50 |
235.00 | 228.00 | 233.50 | 104,066 |
| 07 Jan 10 |
234.00020 -2.50 |
236.00 | 230.00 | 235.00 | 89,054 |
| 06 Jan 10 |
236.50020 +4.50 |
236.50 | 230.50 | 232.00 | 175,982 |
| 05 Jan 10 |
232.00020 +3.50 |
232.00 | 229.50 | 229.50 | 30,536 |
| 04 Jan 10 |
228.50020 +2.25 |
230.00 | 224.50 | 228.00 | 49,721 |
| 31 Dec 09 |
226.25020 -2.75 |
226.25 | 225.00 | 225.25 | 28,237 |
| 30 Dec 09 |
229.00020 +3.50 |
229.00 | 229.00 | 229.00 | 25,576 |
| 29 Dec 09 |
225.50020 +0.00 |
225.50 | 223.00 | 223.00 | 50,718 |
Ecora Resources PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
151.60001 -8.00 |
159.24 | 149.60 | 158.00 | 1,590,311 |
| 21 Oct 26 |
159.60001 +0.40 |
161.60 | 153.60 | 153.60 | 509,585 |
| 20 Oct 26 |
159.20000 -0.60 |
161.20 | 154.80 | 155.00 | 460,485 |
| 19 Oct 26 |
159.80000 -1.00 |
162.20 | 159.00 | 160.60 | 313,548 |
| 16 Oct 26 |
160.80000 -1.40 |
165.80 | 160.80 | 163.00 | 225,762 |
| 15 Oct 26 |
162.20000 -1.40 |
165.20 | 158.40 | 161.80 | 710,682 |
| 14 Oct 26 |
163.60001 -2.80 |
168.20 | 162.80 | 166.40 | 244,633 |
| 13 Oct 26 |
166.39999 -2.00 |
172.60 | 166.40 | 172.60 | 224,376 |
| 12 Oct 26 |
168.39999 +2.40 |
170.20 | 160.40 | 160.40 | 642,853 |
| 09 Oct 26 |
166.00000 +4.20 |
169.40 | 163.80 | 164.00 | 1,179,002 |
| 08 Oct 26 |
161.80000 -2.80 |
166.80 | 160.60 | 160.60 | 419,556 |
| 07 Oct 26 |
164.60001 +1.00 |
164.60 | 160.20 | 162.00 | 387,585 |
| 06 Oct 26 |
163.60001 +3.60 |
165.00 | 159.80 | 159.80 | 193,604 |
| 05 Oct 26 |
160.00000 -0.60 |
163.80 | 158.60 | 158.60 | 445,029 |
| 02 Oct 26 |
160.60001 -1.40 |
163.00 | 156.80 | 159.00 | 557,781 |
| 01 Oct 26 |
162.00000 -1.20 |
170.80 | 159.20 | 170.80 | 460,639 |
| 30 Sep 26 |
163.20000 -1.80 |
168.20 | 160.80 | 165.00 | 504,892 |
| 29 Sep 26 |
165.00000 +2.00 |
169.60 | 163.40 | 164.20 | 224,475 |
| 28 Sep 26 |
163.00000 -4.60 |
175.00 | 161.60 | 165.00 | 375,913 |
| 25 Sep 26 |
167.60001 -1.00 |
171.00 | 165.00 | 165.00 | 320,570 |
| 24 Sep 26 |
168.60001 -1.80 |
172.80 | 165.60 | 165.60 | 307,817 |
| 23 Sep 26 |
170.39999 -3.80 |
179.80 | 169.80 | 176.20 | 830,767 |
| 22 Sep 26 |
174.20000 +1.00 |
178.60 | 169.20 | 170.60 | 381,101 |
| 21 Sep 26 |
173.20000 +1.80 |
177.20 | 170.80 | 171.00 | 621,399 |
| 18 Sep 26 |
171.39999 -3.60 |
179.20 | 168.80 | 170.00 | 1,094,879 |
| 17 Sep 26 |
175.00000 +13.00 |
175.00 | 160.40 | 161.40 | 771,165 |
| 16 Sep 26 |
162.00000 +0.40 |
164.00 | 160.60 | 163.00 | 616,625 |
| 15 Sep 26 |
161.60001 -3.40 |
164.60 | 161.40 | 164.60 | 216,759 |
| 14 Sep 26 |
165.00000 -7.00 |
170.80 | 162.60 | 170.80 | 552,447 |
| 11 Sep 26 |
172.00000 -1.80 |
177.60 | 169.80 | 177.60 | 274,424 |
| 10 Sep 26 |
173.80000 -6.20 |
179.80 | 172.40 | 179.80 | 351,714 |
| 09 Sep 26 |
180.00000 +4.60 |
181.40 | 175.30 | 176.00 | 921,336 |
| 08 Sep 26 |
175.39999 +5.40 |
175.40 | 167.00 | 175.40 | 518,624 |
| 07 Sep 26 |
170.00000 -2.20 |
175.40 | 165.08 | 175.40 | 609,863 |
| 04 Sep 26 |
172.20000 -0.60 |
179.40 | 170.80 | 179.40 | 747,562 |
| 03 Sep 26 |
172.80000 -4.20 |
180.89 | 172.80 | 179.40 | 492,258 |
| 02 Sep 26 |
177.00000 +9.20 |
180.00 | 168.00 | 176.00 | 899,982 |
| 01 Sep 26 |
167.80000 -3.00 |
171.60 | 167.00 | 168.40 | 466,334 |
| 28 Aug 26 |
170.80000 -1.80 |
177.80 | 170.80 | 173.60 | 374,856 |
| 27 Aug 26 |
172.60001 -0.60 |
177.60 | 171.80 | 177.40 | 534,603 |
| 26 Aug 26 |
173.20000 -0.40 |
178.00 | 173.20 | 174.20 | 661,302 |
| 25 Aug 26 |
173.60001 +4.20 |
173.80 | 166.40 | 172.00 | 279,391 |
| 24 Aug 26 |
169.39999 -0.20 |
172.40 | 166.60 | 169.20 | 553,987 |
| 21 Aug 26 |
169.60001 +2.20 |
171.40 | 166.80 | 168.40 | 833,995 |
| 20 Aug 26 |
167.39999 +7.60 |
167.40 | 155.40 | 157.80 | 727,216 |
| 19 Aug 26 |
159.80000 +1.20 |
160.60 | 155.00 | 157.00 | 440,225 |
| 18 Aug 26 |
158.60001 -2.80 |
165.00 | 158.40 | 165.00 | 358,904 |
| 17 Aug 26 |
161.39999 -2.40 |
167.60 | 160.80 | 166.00 | 400,296 |
| 14 Aug 26 |
163.80000 +0.20 |
164.80 | 160.00 | 162.00 | 301,253 |
| 13 Aug 26 |
163.60001 -4.40 |
172.20 | 162.40 | 171.40 | 818,239 |
| 12 Aug 26 |
168.00000 +2.00 |
169.00 | 163.80 | 167.00 | 491,988 |
| 11 Aug 26 |
166.00000 +2.80 |
170.00 | 164.40 | 165.60 | 500,948 |
| 10 Aug 26 |
163.20000 +5.40 |
166.20 | 159.00 | 161.00 | 1,340,018 |
| 07 Aug 26 |
157.80000 +8.00 |
159.40 | 149.78 | 150.60 | 739,697 |
| 06 Aug 26 |
149.80000 +1.20 |
150.80 | 146.80 | 148.40 | 557,262 |
| 05 Aug 26 |
148.60001 +7.60 |
148.60 | 138.93 | 143.00 | 519,226 |
| 04 Aug 26 |
141.00000 +5.60 |
142.20 | 134.80 | 135.40 | 326,814 |
| 03 Aug 26 |
135.39999 -3.00 |
140.40 | 133.20 | 139.60 | 380,143 |
| 31 Jul 26 |
138.39999 +1.60 |
142.80 | 137.20 | 140.00 | 360,847 |
| 30 Jul 26 |
136.80000 +1.60 |
138.20 | 133.80 | 137.00 | 382,189 |
| 29 Jul 26 |
135.20000 +4.60 |
144.00 | 133.20 | 139.40 | 925,912 |
| 28 Jul 26 |
130.60001 -0.40 |
134.20 | 128.40 | 131.40 | 361,275 |
| 27 Jul 26 |
131.00000 -3.80 |
138.80 | 130.20 | 136.60 | 369,828 |
| 24 Jul 26 |
134.80000 +2.20 |
136.00 | 132.00 | 132.00 | 119,522 |
| 23 Jul 26 |
132.60001 +0.40 |
135.40 | 131.80 | 133.40 | 367,675 |
| 22 Jul 26 |
132.20000 +0.80 |
133.20 | 125.00 | 125.00 | 196,905 |
| 21 Jul 26 |
131.39999 +5.40 |
132.00 | 126.40 | 126.40 | 352,087 |
| 20 Jul 26 |
126.00000 -2.00 |
128.00 | 125.00 | 128.00 | 223,816 |
| 17 Jul 26 |
128.00000 +3.20 |
130.00 | 121.60 | 130.00 | 630,966 |
| 16 Jul 26 |
124.80000 -1.60 |
129.20 | 123.40 | 125.00 | 387,835 |
| 15 Jul 26 |
126.40000 -1.00 |
128.60 | 123.00 | 123.00 | 197,942 |
| 14 Jul 26 |
127.40000 -0.80 |
128.80 | 123.40 | 124.00 | 424,281 |
| 13 Jul 26 |
128.20000 +1.00 |
130.00 | 126.20 | 129.00 | 400,440 |
| 10 Jul 26 |
127.20000 +0.20 |
129.80 | 126.60 | 128.00 | 994,830 |
| 09 Jul 26 |
127.00000 +2.20 |
129.20 | 125.40 | 127.80 | 1,282,348 |
| 08 Jul 26 |
124.80000 -4.60 |
132.80 | 123.20 | 132.80 | 747,650 |
| 07 Jul 26 |
129.39999 -2.40 |
134.20 | 128.60 | 134.00 | 912,004 |
| 06 Jul 26 |
131.80000 -5.00 |
138.40 | 130.80 | 138.40 | 289,376 |
| 03 Jul 26 |
136.80000 +1.80 |
140.00 | 131.00 | 131.00 | 226,484 |
| 02 Jul 26 |
135.00000 -2.40 |
137.40 | 132.60 | 137.40 | 542,738 |
| 01 Jul 26 |
137.39999 +0.20 |
138.40 | 135.00 | 135.00 | 170,585 |
| 30 Jun 26 |
137.20000 +0.20 |
140.40 | 135.60 | 137.40 | 851,123 |
| 29 Jun 26 |
137.00000 -3.00 |
140.80 | 136.20 | 138.60 | 454,168 |
| 26 Jun 26 |
140.00000 +3.00 |
141.40 | 135.60 | 137.40 | 533,434 |
| 25 Jun 26 |
137.00000 -0.40 |
137.80 | 134.50 | 137.40 | 1,133,425 |
| 24 Jun 26 |
137.39999 -0.40 |
140.80 | 135.00 | 140.20 | 1,139,355 |
| 23 Jun 26 |
137.80000 -6.00 |
143.80 | 135.20 | 140.40 | 399,767 |
| 22 Jun 26 |
143.80000 +2.20 |
145.80 | 137.80 | 145.60 | 662,254 |
| 19 Jun 26 |
141.60001 -0.40 |
146.00 | 139.40 | 145.00 | 1,315,802 |
| 18 Jun 26 |
142.00000 +2.40 |
144.60 | 136.00 | 136.00 | 463,323 |
| 17 Jun 26 |
139.60001 +1.20 |
142.00 | 137.00 | 142.00 | 750,500 |
| 16 Jun 26 |
138.39999 -1.00 |
140.60 | 137.40 | 140.00 | 209,678 |
| 15 Jun 26 |
139.39999 +3.40 |
142.31 | 137.00 | 137.00 | 391,363 |
| 12 Jun 26 |
136.00000 +1.60 |
139.47 | 135.40 | 136.60 | 504,398 |
| 11 Jun 26 |
134.39999 +0.80 |
139.00 | 131.20 | 139.00 | 400,554 |
| 10 Jun 26 |
133.60001 -0.60 |
135.60 | 130.00 | 130.00 | 419,879 |
| 09 Jun 26 |
134.20000 -0.80 |
137.40 | 133.20 | 134.80 | 753,382 |
| 08 Jun 26 |
135.00000 -2.00 |
137.80 | 134.40 | 135.20 | 494,971 |
| 05 Jun 26 |
137.00000 -5.40 |
142.00 | 136.60 | 139.30 | 606,516 |
| 04 Jun 26 |
142.39999 -1.80 |
145.18 | 140.80 | 142.80 | 323,109 |
| 03 Jun 26 |
144.20000 -0.40 |
151.20 | 142.80 | 151.20 | 440,745 |
| 02 Jun 26 |
144.60001 +5.60 |
144.60 | 139.00 | 142.20 | 956,337 |
| 01 Jun 26 |
139.00000 -4.60 |
145.80 | 137.80 | 141.60 | 426,097 |
| 29 May 26 |
143.60001 +1.60 |
144.40 | 136.00 | 136.00 | 316,550 |
| 28 May 26 |
142.00000 +4.00 |
143.20 | 137.00 | 139.00 | 558,291 |
| 27 May 26 |
138.00000 +0.60 |
141.30 | 136.60 | 138.80 | 464,183 |
| 26 May 26 |
137.39999 -1.80 |
146.80 | 136.40 | 145.80 | 613,290 |
| 22 May 26 |
139.20000 -1.60 |
147.40 | 138.80 | 147.40 | 153,637 |
| 21 May 26 |
140.80000 +1.40 |
142.00 | 136.60 | 140.00 | 230,578 |
| 20 May 26 |
139.39999 +1.20 |
139.60 | 136.60 | 138.20 | 458,856 |
| 19 May 26 |
138.20000 -3.00 |
145.40 | 136.00 | 145.00 | 419,117 |
| 18 May 26 |
141.20000 -2.40 |
145.40 | 140.40 | 140.40 | 282,031 |
| 15 May 26 |
143.60001 -3.80 |
152.63 | 141.80 | 147.40 | 666,703 |
| 14 May 26 |
147.39999 -2.60 |
151.00 | 145.60 | 150.00 | 714,053 |
| 13 May 26 |
150.00000 +3.40 |
152.20 | 146.80 | 150.00 | 293,438 |
| 12 May 26 |
146.60001 -6.00 |
153.00 | 146.60 | 153.00 | 358,875 |
| 11 May 26 |
152.60001 +2.60 |
154.40 | 149.20 | 151.00 | 674,460 |
| 08 May 26 |
150.00000 -0.20 |
152.20 | 147.80 | 150.00 | 400,646 |
| 07 May 26 |
150.20000 +3.60 |
152.60 | 147.20 | 148.00 | 1,647,852 |
| 06 May 26 |
146.60001 +8.20 |
146.60 | 140.67 | 142.00 | 1,094,042 |
| 05 May 26 |
138.39999 +3.80 |
140.40 | 134.60 | 138.60 | 701,299 |
| 01 May 26 |
134.60001 -2.80 |
137.40 | 133.80 | 136.00 | 174,806 |
| 30 Apr 26 |
137.39999 +3.40 |
138.80 | 133.80 | 138.80 | 415,433 |
| 29 Apr 26 |
134.00000 -3.00 |
144.60 | 131.10 | 144.60 | 1,061,373 |
| 28 Apr 26 |
137.00000 +1.80 |
137.00 | 134.00 | 136.40 | 314,993 |
| 27 Apr 26 |
135.20000 -0.20 |
136.20 | 134.20 | 135.00 | 247,695 |
| 24 Apr 26 |
135.39999 -1.60 |
137.40 | 133.40 | 136.80 | 312,995 |
| 23 Apr 26 |
137.00000 -0.60 |
143.00 | 133.80 | 143.00 | 422,366 |
| 22 Apr 26 |
137.60001 -1.40 |
143.00 | 135.60 | 142.60 | 422,792 |
| 21 Apr 26 |
139.00000 -1.20 |
141.00 | 138.20 | 141.00 | 529,635 |
| 20 Apr 26 |
140.20000 -2.20 |
143.00 | 139.00 | 143.00 | 325,758 |
| 17 Apr 26 |
142.39999 +1.00 |
144.60 | 137.56 | 141.40 | 419,252 |
| 16 Apr 26 |
141.39999 -1.20 |
146.60 | 140.20 | 146.60 | 626,341 |
| 15 Apr 26 |
142.60001 -0.80 |
145.67 | 136.40 | 137.00 | 327,179 |
| 14 Apr 26 |
143.39999 +0.40 |
146.80 | 142.40 | 143.60 | 186,610 |
| 13 Apr 26 |
143.00000 +0.40 |
144.40 | 137.20 | 137.20 | 202,196 |
| 10 Apr 26 |
142.60001 +1.00 |
143.80 | 139.60 | 140.80 | 520,719 |
| 09 Apr 26 |
141.60001 -1.80 |
144.40 | 139.20 | 139.20 | 470,791 |
| 08 Apr 26 |
143.39999 +3.40 |
147.40 | 141.80 | 144.00 | 721,404 |
| 07 Apr 26 |
140.00000 +0.40 |
143.40 | 138.80 | 141.20 | 626,555 |
| 02 Apr 26 |
139.60001 -3.00 |
143.40 | 134.80 | 142.00 | 535,660 |
| 01 Apr 26 |
142.60001 +3.20 |
147.20 | 141.40 | 143.60 | 550,909 |
| 31 Mar 26 |
139.39999 +4.80 |
141.00 | 132.00 | 132.80 | 604,351 |
| 30 Mar 26 |
134.60001 +4.20 |
135.40 | 129.99 | 133.40 | 604,782 |
| 27 Mar 26 |
130.39999 +3.40 |
130.42 | 122.89 | 126.60 | 837,643 |
| 26 Mar 26 |
127.00000 -3.00 |
131.00 | 123.00 | 124.40 | 388,882 |
| 25 Mar 26 |
130.00000 +1.00 |
134.00 | 129.20 | 131.38 | 541,566 |
| 24 Mar 26 |
129.00000 +0.20 |
132.20 | 126.20 | 132.00 | 343,976 |
| 23 Mar 26 |
128.80000 +3.20 |
131.40 | 119.40 | 126.80 | 804,379 |
| 20 Mar 26 |
125.60000 +0.40 |
131.40 | 123.80 | 128.80 | 866,346 |
| 19 Mar 26 |
125.20000 -3.60 |
129.20 | 122.00 | 129.20 | 602,158 |
| 18 Mar 26 |
128.80000 -0.40 |
135.20 | 127.60 | 135.20 | 431,739 |
| 17 Mar 26 |
129.20000 +1.20 |
132.20 | 126.80 | 130.20 | 325,655 |
| 16 Mar 26 |
128.00000 -0.60 |
129.73 | 124.20 | 127.80 | 1,535,642 |
| 13 Mar 26 |
128.60001 -5.00 |
135.00 | 127.40 | 135.00 | 271,409 |
| 12 Mar 26 |
133.60001 -2.20 |
138.40 | 132.00 | 138.40 | 517,531 |
| 11 Mar 26 |
135.80000 -2.60 |
138.40 | 133.80 | 138.40 | 364,673 |
| 10 Mar 26 |
138.39999 +8.40 |
139.00 | 132.00 | 135.20 | 297,265 |
| 09 Mar 26 |
130.00000 -1.40 |
130.60 | 124.40 | 125.00 | 838,772 |
| 06 Mar 26 |
131.39999 -1.20 |
135.80 | 128.56 | 133.00 | 731,273 |
| 05 Mar 26 |
132.60001 -5.40 |
141.20 | 131.60 | 141.20 | 264,897 |
| 04 Mar 26 |
138.00000 -0.80 |
140.80 | 135.20 | 137.00 | 506,723 |
| 03 Mar 26 |
138.80000 -6.20 |
142.60 | 135.20 | 141.00 | 1,235,526 |
| 02 Mar 26 |
145.00000 +1.80 |
148.80 | 141.00 | 148.80 | 1,648,292 |
| 27 Feb 26 |
143.20000 +2.20 |
148.80 | 140.20 | 143.00 | 824,689 |
| 26 Feb 26 |
141.00000 -4.00 |
149.60 | 140.40 | 149.60 | 447,626 |
| 25 Feb 26 |
145.00000 +4.80 |
145.60 | 141.00 | 145.00 | 380,977 |
| 24 Feb 26 |
140.20000 -1.40 |
144.60 | 140.20 | 142.20 | 642,855 |
| 23 Feb 26 |
141.60001 +2.40 |
143.20 | 138.00 | 139.40 | 914,983 |
| 20 Feb 26 |
139.20000 +0.80 |
141.60 | 137.69 | 140.60 | 1,079,685 |
| 19 Feb 26 |
138.39999 -2.40 |
141.00 | 137.00 | 137.00 | 444,277 |
| 18 Feb 26 |
140.80000 +5.00 |
144.00 | 135.80 | 138.60 | 1,068,345 |
| 17 Feb 26 |
135.80000 -4.20 |
142.80 | 131.60 | 139.60 | 751,204 |
| 16 Feb 26 |
140.00000 -3.00 |
142.00 | 136.40 | 139.00 | 584,746 |
| 13 Feb 26 |
143.00000 +3.00 |
144.60 | 137.60 | 141.80 | 385,315 |
| 12 Feb 26 |
140.00000 -3.80 |
147.60 | 139.40 | 141.00 | 403,122 |
| 11 Feb 26 |
143.80000 +2.40 |
147.00 | 138.00 | 141.60 | 416,903 |
| 10 Feb 26 |
141.39999 -0.60 |
144.20 | 140.00 | 141.20 | 1,433,215 |
| 09 Feb 26 |
142.00000 +5.00 |
142.00 | 137.20 | 138.60 | 673,986 |
| 06 Feb 26 |
137.00000 +5.00 |
138.43 | 130.20 | 132.20 | 949,625 |
| 05 Feb 26 |
132.00000 -6.40 |
138.00 | 131.40 | 136.00 | 802,865 |
| 04 Feb 26 |
138.39999 -2.60 |
144.40 | 138.40 | 144.40 | 675,611 |
| 03 Feb 26 |
141.00000 +1.80 |
143.40 | 138.21 | 143.40 | 498,218 |
| 02 Feb 26 |
139.20000 -6.00 |
141.80 | 130.62 | 140.00 | 1,185,888 |
| 30 Jan 26 |
145.20000 -5.40 |
149.20 | 142.75 | 147.40 | 1,584,666 |
| 29 Jan 26 |
150.60001 +3.20 |
155.20 | 146.80 | 150.00 | 2,117,669 |
| 28 Jan 26 |
147.39999 +3.60 |
149.40 | 143.39 | 144.60 | 1,781,557 |
| 27 Jan 26 |
143.80000 -8.60 |
155.00 | 142.95 | 155.00 | 1,864,375 |
| 26 Jan 26 |
152.39999 +6.00 |
154.40 | 145.69 | 147.00 | 3,052,820 |
| 23 Jan 26 |
146.39999 +5.20 |
146.40 | 137.40 | 142.00 | 1,409,725 |
| 22 Jan 26 |
141.20000 +0.80 |
141.78 | 137.00 | 141.00 | 580,052 |
| 21 Jan 26 |
140.39999 +2.00 |
141.40 | 132.80 | 135.00 | 1,831,878 |
| 20 Jan 26 |
138.39999 +8.00 |
138.40 | 127.20 | 130.00 | 1,637,597 |
| 19 Jan 26 |
130.39999 +0.60 |
132.00 | 127.40 | 132.00 | 507,114 |
| 16 Jan 26 |
129.80000 -1.60 |
135.00 | 127.40 | 133.00 | 721,155 |
| 15 Jan 26 |
131.39999 +3.00 |
131.80 | 126.20 | 131.00 | 1,213,267 |
| 14 Jan 26 |
128.39999 -0.60 |
131.00 | 126.40 | 126.80 | 853,142 |
| 13 Jan 26 |
129.00000 +0.60 |
131.20 | 125.00 | 129.00 | 1,131,555 |
| 12 Jan 26 |
128.39999 +5.40 |
128.40 | 123.00 | 123.20 | 932,380 |
| 09 Jan 26 |
123.00000 +4.20 |
123.87 | 118.20 | 119.40 | 979,091 |
| 08 Jan 26 |
118.80000 +1.00 |
118.85 | 115.40 | 117.80 | 522,811 |
| 07 Jan 26 |
117.80000 +0.00 |
118.00 | 114.00 | 114.00 | 309,562 |
| 06 Jan 26 |
117.80000 +2.00 |
118.00 | 113.00 | 115.80 | 402,897 |
| 05 Jan 26 |
115.80000 +3.60 |
116.35 | 110.60 | 112.00 | 582,759 |
| 02 Jan 26 |
112.20000 -2.60 |
116.80 | 112.20 | 114.80 | 455,778 |
| 31 Dec 25 |
114.80000 -0.20 |
115.00 | 113.20 | 114.60 | 177,403 |
| 30 Dec 25 |
115.00000 +1.60 |
116.00 | 114.02 | 114.20 | 347,961 |
| 29 Dec 25 |
113.40000 +0.20 |
117.00 | 113.20 | 113.80 | 654,834 |
| 24 Dec 25 |
113.20000 +0.20 |
114.80 | 112.20 | 114.00 | 151,110 |
| 23 Dec 25 |
113.00000 -0.60 |
114.00 | 111.20 | 113.60 | 184,116 |
| 22 Dec 25 |
113.60000 +2.80 |
114.00 | 108.60 | 110.80 | 394,415 |
| 19 Dec 25 |
110.80000 +1.60 |
111.00 | 107.20 | 110.00 | 866,508 |
| 18 Dec 25 |
109.20000 +0.40 |
109.20 | 105.98 | 108.80 | 604,635 |
| 17 Dec 25 |
108.80000 +0.60 |
110.20 | 108.40 | 108.80 | 246,434 |
| 16 Dec 25 |
108.20000 -3.00 |
112.40 | 108.00 | 112.40 | 308,103 |
| 15 Dec 25 |
111.20000 +1.60 |
113.80 | 108.40 | 109.60 | 420,590 |
| 12 Dec 25 |
109.60000 +0.00 |
113.00 | 109.60 | 112.00 | 467,771 |
| 11 Dec 25 |
109.60000 +2.40 |
111.60 | 105.00 | 105.00 | 828,150 |
| 10 Dec 25 |
107.20000 +1.80 |
108.00 | 104.00 | 105.00 | 526,966 |
| 09 Dec 25 |
105.40000 -1.00 |
108.45 | 104.20 | 106.00 | 373,488 |
| 08 Dec 25 |
106.40000 -1.00 |
108.84 | 106.20 | 107.40 | 471,652 |
| 05 Dec 25 |
107.40000 -0.20 |
110.00 | 107.00 | 109.00 | 383,336 |
| 04 Dec 25 |
107.60000 +1.00 |
108.80 | 106.00 | 106.40 | 249,527 |
| 03 Dec 25 |
106.60000 +2.00 |
107.50 | 104.20 | 107.20 | 467,165 |
| 02 Dec 25 |
104.60000 +1.00 |
105.60 | 103.80 | 104.40 | 251,078 |
| 01 Dec 25 |
103.60000 +1.60 |
105.80 | 101.60 | 102.00 | 872,156 |
| 28 Nov 25 |
102.00000 +3.10 |
103.20 | 96.00 | 96.00 | 1,261,184 |
| 27 Nov 25 |
98.90000 +1.20 |
99.40 | 96.70 | 97.70 | 497,418 |
| 26 Nov 25 |
97.70000 +2.00 |
98.40 | 95.50 | 96.50 | 786,826 |
| 25 Nov 25 |
95.70000 +0.00 |
97.40 | 94.70 | 96.00 | 378,304 |
| 24 Nov 25 |
95.70000 +4.50 |
96.00 | 91.20 | 94.00 | 468,780 |
| 21 Nov 25 |
91.20000 -2.80 |
93.30 | 90.50 | 92.80 | 636,494 |
| 20 Nov 25 |
94.00000 +2.30 |
94.80 | 91.10 | 92.60 | 875,262 |
| 19 Nov 25 |
91.70000 +2.20 |
93.00 | 88.60 | 89.50 | 393,309 |
| 18 Nov 25 |
89.50000 -2.10 |
91.50 | 88.40 | 91.40 | 636,999 |
| 17 Nov 25 |
91.60000 -0.40 |
93.80 | 90.79 | 91.70 | 181,201 |
| 14 Nov 25 |
92.00000 -0.70 |
94.70 | 90.00 | 92.30 | 342,802 |
| 13 Nov 25 |
92.70000 -1.40 |
95.70 | 92.50 | 94.80 | 530,510 |
| 12 Nov 25 |
94.10000 +1.30 |
94.90 | 91.60 | 94.10 | 140,621 |
| 11 Nov 25 |
92.80000 -0.20 |
94.60 | 91.40 | 93.20 | 395,460 |
| 10 Nov 25 |
93.00000 +0.50 |
97.50 | 92.60 | 93.00 | 927,741 |
| 07 Nov 25 |
92.50000 -2.40 |
97.00 | 91.00 | 94.10 | 480,512 |
| 06 Nov 25 |
94.90000 +0.10 |
97.90 | 94.00 | 95.00 | 313,243 |
| 05 Nov 25 |
94.80000 +2.20 |
95.60 | 92.10 | 92.70 | 478,150 |
| 04 Nov 25 |
92.60000 -2.20 |
96.20 | 91.10 | 94.00 | 433,247 |
| 03 Nov 25 |
94.80000 -1.20 |
97.19 | 94.10 | 97.00 | 314,051 |
| 31 Oct 25 |
96.00000 +1.50 |
98.30 | 95.21 | 97.00 | 738,581 |
| 30 Oct 25 |
94.50000 -2.00 |
98.10 | 94.40 | 97.00 | 463,228 |
| 29 Oct 25 |
96.50000 +7.20 |
99.80 | 89.60 | 90.00 | 1,509,116 |
| 28 Oct 25 |
89.30000 +1.80 |
89.30 | 86.50 | 87.20 | 282,321 |
| 27 Oct 25 |
87.50000 -1.20 |
90.00 | 86.70 | 87.70 | 288,400 |
| 24 Oct 25 |
88.70000 +0.70 |
90.00 | 86.00 | 90.00 | 305,705 |
| 23 Oct 25 |
88.00000 +2.90 |
89.90 | 85.40 | 89.90 | 222,878 |
| 22 Oct 25 |
85.10000 +0.00 |
86.80 | 84.00 | 84.70 | 342,446 |
| 21 Oct 25 |
85.10000 -2.30 |
90.00 | 84.63 | 90.00 | 411,834 |
| 20 Oct 25 |
87.40000 +0.40 |
89.10 | 86.80 | 86.80 | 357,738 |
| 17 Oct 25 |
87.00000 -5.50 |
92.70 | 87.00 | 92.50 | 828,549 |
| 16 Oct 25 |
92.50000 -0.60 |
93.80 | 91.00 | 93.10 | 192,205 |
| 15 Oct 25 |
93.10000 +2.10 |
94.00 | 90.38 | 91.00 | 572,734 |
| 14 Oct 25 |
91.00000 -1.50 |
94.19 | 90.00 | 92.50 | 537,535 |
| 13 Oct 25 |
92.50000 +2.80 |
93.30 | 89.00 | 89.00 | 524,572 |
| 10 Oct 25 |
89.70000 -2.30 |
92.00 | 89.00 | 90.80 | 1,021,802 |
| 09 Oct 25 |
92.00000 +3.00 |
92.00 | 88.10 | 89.60 | 414,307 |
| 08 Oct 25 |
89.00000 +0.00 |
90.40 | 87.40 | 89.30 | 721,920 |
| 07 Oct 25 |
89.00000 -1.20 |
90.90 | 86.20 | 90.70 | 382,312 |
| 06 Oct 25 |
90.20000 +1.30 |
90.80 | 87.20 | 89.40 | 641,217 |
| 03 Oct 25 |
88.90000 +2.40 |
89.00 | 85.40 | 86.90 | 501,187 |
| 02 Oct 25 |
86.50000 +0.20 |
87.20 | 85.50 | 86.50 | 253,558 |
| 01 Oct 25 |
86.30000 +1.50 |
87.27 | 84.10 | 84.80 | 621,570 |
| 30 Sep 25 |
84.80000 +1.50 |
85.90 | 82.50 | 83.50 | 586,685 |
| 29 Sep 25 |
83.30000 +3.40 |
83.70 | 80.50 | 81.50 | 574,295 |
| 26 Sep 25 |
79.90000 -0.10 |
81.30 | 77.95 | 80.50 | 235,400 |
| 25 Sep 25 |
80.00000 +0.00 |
81.62 | 78.53 | 81.00 | 289,546 |
| 24 Sep 25 |
80.00000 +0.90 |
81.51 | 77.90 | 80.00 | 653,645 |
| 23 Sep 25 |
79.10000 +0.90 |
79.80 | 77.80 | 79.60 | 239,230 |
| 22 Sep 25 |
78.20000 +0.90 |
79.80 | 76.90 | 77.00 | 794,004 |
| 19 Sep 25 |
77.30000 +0.30 |
78.70 | 76.10 | 78.70 | 466,401 |
| 18 Sep 25 |
77.00000 +0.20 |
78.90 | 76.80 | 76.80 | 442,003 |
| 17 Sep 25 |
76.80000 +0.60 |
77.70 | 76.00 | 76.90 | 257,085 |
| 16 Sep 25 |
76.20000 -0.10 |
78.50 | 75.13 | 78.50 | 131,195 |
| 15 Sep 25 |
76.30000 -0.50 |
78.40 | 74.60 | 78.40 | 224,097 |
| 12 Sep 25 |
76.80000 +1.30 |
77.80 | 75.20 | 75.40 | 108,070 |
| 11 Sep 25 |
75.50000 +0.60 |
77.00 | 74.80 | 74.80 | 193,075 |
| 10 Sep 25 |
74.90000 -2.40 |
78.90 | 74.00 | 76.10 | 281,207 |
| 09 Sep 25 |
77.30000 +1.30 |
79.60 | 75.70 | 76.90 | 470,357 |
| 08 Sep 25 |
76.00000 +0.50 |
76.80 | 74.26 | 76.00 | 276,369 |
| 05 Sep 25 |
75.50000 +0.50 |
76.00 | 72.80 | 75.30 | 1,338,591 |
| 04 Sep 25 |
75.00000 +0.10 |
75.40 | 72.30 | 74.00 | 646,270 |
| 03 Sep 25 |
74.90000 -0.10 |
80.40 | 73.70 | 76.10 | 1,428,676 |
| 02 Sep 25 |
75.00000 +1.60 |
77.40 | 74.10 | 74.80 | 641,835 |
| 01 Sep 25 |
73.40000 +1.90 |
73.90 | 72.00 | 72.20 | 161,034 |
| 29 Aug 25 |
71.50000 -0.50 |
72.46 | 71.20 | 72.00 | 147,789 |
| 28 Aug 25 |
72.00000 +0.50 |
73.00 | 70.80 | 71.00 | 112,269 |
| 27 Aug 25 |
71.50000 +0.20 |
72.30 | 70.30 | 72.00 | 94,297 |
| 26 Aug 25 |
71.30000 -1.30 |
73.90 | 71.23 | 72.50 | 223,762 |
| 22 Aug 25 |
72.60000 +0.40 |
74.00 | 69.30 | 74.00 | 82,764 |
| 21 Aug 25 |
72.20000 +1.70 |
72.90 | 69.60 | 71.00 | 111,742 |
| 20 Aug 25 |
70.50000 -1.70 |
72.60 | 69.20 | 71.30 | 267,421 |
| 19 Aug 25 |
72.20000 -2.30 |
76.60 | 71.20 | 74.70 | 1,426,012 |
| 18 Aug 25 |
74.50000 +1.80 |
74.90 | 72.89 | 73.00 | 577,232 |
| 15 Aug 25 |
72.70000 +0.40 |
73.20 | 71.60 | 72.50 | 160,754 |
| 14 Aug 25 |
72.30000 -0.10 |
72.90 | 71.60 | 71.60 | 233,684 |
| 13 Aug 25 |
72.40000 +0.60 |
73.30 | 70.70 | 71.40 | 214,861 |
| 12 Aug 25 |
71.80000 +1.20 |
72.80 | 70.70 | 71.90 | 275,928 |
| 11 Aug 25 |
70.60000 +1.20 |
73.00 | 68.60 | 69.40 | 737,685 |
| 08 Aug 25 |
69.40000 +3.60 |
69.61 | 66.10 | 66.20 | 297,670 |
| 07 Aug 25 |
65.80000 -0.50 |
66.10 | 65.20 | 66.00 | 589,270 |
| 06 Aug 25 |
66.30000 -0.80 |
67.40 | 66.00 | 67.30 | 290,399 |
| 05 Aug 25 |
67.10000 -0.10 |
68.80 | 66.40 | 67.20 | 226,934 |
| 04 Aug 25 |
67.20000 +0.40 |
67.90 | 65.10 | 66.50 | 265,708 |
| 01 Aug 25 |
66.80000 -1.40 |
68.33 | 64.10 | 67.70 | 755,131 |
| 31 Jul 25 |
68.20000 -2.50 |
71.20 | 67.90 | 70.80 | 2,010,727 |
| 30 Jul 25 |
70.70000 +0.10 |
72.40 | 69.10 | 70.10 | 358,252 |
| 29 Jul 25 |
70.60000 -2.90 |
75.50 | 70.10 | 75.50 | 430,745 |
| 28 Jul 25 |
73.50000 +0.70 |
75.40 | 72.70 | 72.70 | 616,493 |
| 25 Jul 25 |
72.80000 -1.20 |
75.00 | 72.73 | 74.00 | 473,078 |
| 24 Jul 25 |
74.00000 +3.00 |
74.50 | 69.61 | 71.00 | 824,861 |
| 23 Jul 25 |
71.00000 -0.20 |
72.00 | 69.44 | 72.00 | 523,494 |
| 22 Jul 25 |
71.20000 +2.60 |
73.40 | 69.00 | 69.00 | 1,349,430 |
| 21 Jul 25 |
68.60000 +2.40 |
68.90 | 66.04 | 66.50 | 448,540 |
| 18 Jul 25 |
66.20000 +1.00 |
67.00 | 64.91 | 66.00 | 238,337 |
| 17 Jul 25 |
65.20000 +1.20 |
66.10 | 64.00 | 65.00 | 339,458 |
| 16 Jul 25 |
64.00000 -1.10 |
65.90 | 62.60 | 65.50 | 289,914 |
| 15 Jul 25 |
65.10000 +1.00 |
66.10 | 63.90 | 65.10 | 4,319,849 |
| 14 Jul 25 |
64.10000 -0.70 |
65.10 | 64.00 | 65.00 | 114,925 |
| 11 Jul 25 |
64.80000 -0.70 |
66.00 | 64.68 | 65.40 | 316,688 |
| 10 Jul 25 |
65.50000 +1.10 |
65.78 | 63.80 | 65.00 | 329,545 |
| 09 Jul 25 |
64.40000 +2.00 |
65.30 | 62.50 | 62.50 | 459,886 |
| 08 Jul 25 |
62.40000 -0.60 |
63.60 | 61.70 | 61.70 | 51,411 |
| 07 Jul 25 |
63.00000 -0.60 |
65.00 | 61.54 | 65.00 | 216,601 |
| 04 Jul 25 |
63.60000 +1.50 |
64.60 | 61.60 | 62.00 | 236,646 |
| 03 Jul 25 |
62.10000 -1.00 |
64.70 | 62.10 | 63.60 | 270,089 |
| 02 Jul 25 |
63.10000 +0.90 |
64.70 | 61.71 | 62.60 | 222,108 |
| 01 Jul 25 |
62.20000 -0.50 |
64.60 | 61.48 | 63.00 | 316,105 |
| 30 Jun 25 |
62.70000 +0.00 |
64.90 | 62.10 | 63.20 | 220,795 |
| 27 Jun 25 |
62.70000 -1.70 |
66.00 | 62.20 | 64.70 | 306,844 |
| 26 Jun 25 |
64.40000 -1.30 |
67.80 | 64.30 | 66.30 | 170,499 |
| 25 Jun 25 |
65.70000 -0.40 |
67.30 | 65.50 | 65.50 | 424,381 |
| 24 Jun 25 |
66.10000 +0.70 |
66.80 | 64.60 | 66.30 | 139,818 |
| 23 Jun 25 |
65.40000 -0.80 |
66.51 | 64.40 | 65.30 | 121,140 |
| 20 Jun 25 |
66.20000 +0.20 |
67.27 | 65.65 | 66.10 | 167,209 |
| 19 Jun 25 |
66.00000 -1.30 |
68.10 | 65.70 | 68.00 | 314,719 |
| 18 Jun 25 |
67.30000 +0.90 |
67.90 | 66.10 | 67.50 | 134,126 |
| 17 Jun 25 |
66.40000 -0.20 |
68.00 | 65.10 | 68.00 | 202,210 |
| 16 Jun 25 |
66.60000 +2.60 |
67.90 | 62.00 | 64.10 | 827,111 |
| 13 Jun 25 |
64.00000 +1.20 |
64.00 | 61.34 | 62.30 | 387,434 |
| 12 Jun 25 |
62.80000 +0.40 |
64.00 | 60.20 | 61.00 | 541,749 |
| 11 Jun 25 |
62.40000 +1.00 |
63.00 | 61.20 | 63.00 | 321,418 |
| 10 Jun 25 |
61.40000 -1.60 |
64.00 | 61.20 | 62.30 | 415,307 |
| 09 Jun 25 |
63.00000 +0.70 |
64.10 | 61.40 | 61.40 | 370,298 |
| 06 Jun 25 |
62.30000 -1.40 |
64.10 | 62.10 | 63.60 | 636,288 |
| 05 Jun 25 |
63.70000 +0.60 |
64.10 | 60.10 | 63.40 | 488,236 |
| 04 Jun 25 |
63.10000 +1.20 |
63.10 | 61.10 | 62.40 | 565,948 |
| 03 Jun 25 |
61.90000 -0.50 |
63.30 | 61.20 | 63.20 | 441,118 |
| 02 Jun 25 |
62.40000 +3.70 |
63.30 | 58.20 | 59.30 | 522,223 |
| 30 May 25 |
58.70000 -0.50 |
60.20 | 57.40 | 58.00 | 306,492 |
| 29 May 25 |
59.20000 +0.30 |
60.00 | 58.00 | 58.00 | 1,288,926 |
| 28 May 25 |
58.90000 +0.20 |
59.10 | 57.70 | 58.40 | 183,781 |
| 27 May 25 |
58.70000 -0.20 |
59.70 | 57.30 | 59.00 | 1,136,126 |
| 23 May 25 |
58.90000 -0.90 |
60.00 | 57.83 | 59.90 | 275,946 |
| 22 May 25 |
59.80000 +0.30 |
60.00 | 57.10 | 57.10 | 295,805 |
| 21 May 25 |
59.50000 +0.10 |
60.00 | 58.40 | 59.70 | 149,815 |
| 20 May 25 |
59.40000 +2.10 |
59.49 | 56.90 | 58.00 | 312,198 |
| 19 May 25 |
57.30000 -0.70 |
59.60 | 56.80 | 58.00 | 253,741 |
| 16 May 25 |
58.00000 +0.50 |
60.40 | 57.20 | 58.60 | 402,827 |
| 15 May 25 |
57.50000 -1.00 |
60.80 | 57.50 | 58.40 | 315,698 |
| 14 May 25 |
58.50000 +0.20 |
59.20 | 57.40 | 58.20 | 304,625 |
| 13 May 25 |
58.30000 +0.20 |
60.00 | 57.80 | 58.50 | 201,022 |
| 12 May 25 |
58.10000 +2.50 |
60.70 | 55.40 | 56.80 | 866,570 |
| 09 May 25 |
55.60000 +0.60 |
56.90 | 54.80 | 55.30 | 128,157 |
| 08 May 25 |
55.00000 +0.00 |
56.10 | 54.10 | 55.60 | 400,614 |
| 07 May 25 |
55.00000 +0.00 |
55.52 | 54.10 | 54.90 | 254,261 |
| 06 May 25 |
55.00000 -1.50 |
57.00 | 55.00 | 55.20 | 198,057 |
| 02 May 25 |
56.50000 +2.50 |
56.80 | 53.10 | 55.90 | 365,349 |
| 01 May 25 |
54.00000 -0.70 |
55.90 | 54.00 | 55.00 | 171,382 |
| 30 Apr 25 |
54.70000 -0.60 |
56.00 | 54.00 | 55.40 | 567,084 |
| 29 Apr 25 |
55.30000 +1.60 |
55.60 | 53.30 | 53.80 | 317,302 |
| 28 Apr 25 |
53.70000 -0.40 |
55.00 | 53.70 | 54.90 | 109,247 |
| 25 Apr 25 |
54.10000 +0.20 |
54.90 | 52.92 | 53.90 | 265,885 |
| 24 Apr 25 |
53.90000 +0.50 |
53.90 | 52.40 | 53.70 | 130,663 |
| 23 Apr 25 |
53.40000 +1.00 |
53.90 | 52.37 | 52.50 | 418,219 |
| 22 Apr 25 |
52.40000 +1.30 |
52.70 | 50.30 | 52.00 | 346,036 |
| 17 Apr 25 |
51.10000 +0.10 |
52.00 | 50.60 | 50.60 | 124,634 |
| 16 Apr 25 |
51.00000 -0.50 |
51.50 | 50.10 | 50.80 | 198,183 |
| 15 Apr 25 |
51.50000 +1.40 |
51.80 | 50.24 | 51.70 | 560,120 |
| 14 Apr 25 |
50.10000 +0.10 |
51.30 | 49.96 | 50.00 | 491,513 |
| 11 Apr 25 |
50.00000 -0.60 |
52.70 | 49.10 | 52.00 | 738,658 |
| 10 Apr 25 |
50.60000 +0.10 |
54.20 | 50.60 | 53.00 | 329,058 |
| 09 Apr 25 |
50.50000 -1.40 |
52.00 | 49.70 | 51.90 | 399,139 |
| 08 Apr 25 |
51.90000 +1.10 |
53.30 | 50.00 | 50.00 | 602,268 |
| 07 Apr 25 |
50.80000 -1.70 |
54.90 | 48.00 | 52.50 | 829,731 |
| 04 Apr 25 |
52.50000 -2.50 |
57.70 | 51.50 | 55.00 | 925,384 |
| 03 Apr 25 |
55.00000 -5.10 |
59.80 | 55.00 | 59.40 | 999,477 |
| 02 Apr 25 |
60.10000 +0.40 |
60.70 | 58.00 | 58.00 | 788,611 |
| 01 Apr 25 |
59.70000 +2.50 |
59.90 | 57.10 | 57.90 | 450,555 |
| 31 Mar 25 |
57.20000 -2.60 |
61.10 | 56.80 | 59.80 | 1,024,895 |
| 28 Mar 25 |
59.80000 -0.70 |
61.50 | 59.50 | 60.50 | 601,017 |
| 27 Mar 25 |
60.50000 -5.50 |
66.02 | 59.50 | 65.60 | 1,416,695 |
| 26 Mar 25 |
66.00000 +0.30 |
67.20 | 65.90 | 67.00 | 702,476 |
| 25 Mar 25 |
65.70000 +3.60 |
66.60 | 61.00 | 62.00 | 1,071,113 |
| 24 Mar 25 |
62.10000 -0.20 |
63.90 | 61.90 | 61.90 | 485,959 |
| 21 Mar 25 |
62.30000 -1.50 |
64.70 | 61.20 | 64.70 | 935,537 |
| 20 Mar 25 |
63.80000 -0.70 |
65.50 | 63.10 | 64.90 | 798,249 |
| 19 Mar 25 |
64.50000 +0.60 |
65.00 | 63.00 | 65.00 | 452,045 |
| 18 Mar 25 |
63.90000 +1.30 |
64.20 | 62.90 | 64.00 | 355,611 |
| 17 Mar 25 |
62.60000 +1.00 |
64.00 | 60.73 | 62.00 | 840,084 |
| 14 Mar 25 |
61.60000 +0.90 |
61.71 | 59.27 | 61.00 | 423,191 |
| 13 Mar 25 |
60.70000 +1.70 |
60.80 | 57.90 | 57.90 | 436,213 |
| 12 Mar 25 |
59.00000 +1.10 |
59.70 | 57.87 | 59.20 | 271,504 |
| 11 Mar 25 |
57.90000 -0.20 |
58.90 | 57.40 | 58.20 | 391,511 |
| 10 Mar 25 |
58.10000 -3.40 |
61.50 | 57.60 | 61.30 | 297,101 |
| 07 Mar 25 |
61.50000 +1.90 |
61.90 | 59.00 | 61.90 | 418,227 |
| 06 Mar 25 |
59.60000 -0.50 |
62.30 | 59.50 | 60.40 | 341,249 |
| 05 Mar 25 |
60.10000 +3.90 |
60.80 | 56.50 | 56.50 | 401,124 |
| 04 Mar 25 |
56.20000 -2.20 |
59.00 | 55.60 | 59.00 | 468,920 |
| 03 Mar 25 |
58.40000 -0.80 |
60.40 | 58.40 | 60.40 | 431,755 |
| 28 Feb 25 |
59.20000 -1.10 |
60.40 | 58.30 | 59.20 | 301,092 |
| 27 Feb 25 |
60.30000 +0.20 |
62.60 | 59.50 | 60.90 | 553,119 |
| 26 Feb 25 |
60.10000 +0.50 |
60.56 | 59.10 | 59.30 | 209,746 |
| 25 Feb 25 |
59.60000 -1.10 |
61.00 | 59.20 | 61.00 | 207,908 |
| 24 Feb 25 |
60.70000 -0.30 |
61.84 | 60.00 | 61.00 | 393,016 |
| 21 Feb 25 |
61.00000 +0.50 |
62.70 | 61.00 | 61.00 | 70,682 |
| 20 Feb 25 |
60.50000 -0.60 |
62.70 | 60.30 | 60.30 | 288,221 |
| 19 Feb 25 |
61.10000 -0.30 |
62.90 | 60.50 | 62.90 | 297,150 |
| 18 Feb 25 |
61.40000 -0.30 |
62.00 | 61.00 | 61.50 | 198,311 |
| 17 Feb 25 |
61.70000 -0.80 |
64.60 | 61.60 | 62.60 | 250,369 |
| 14 Feb 25 |
62.50000 -0.90 |
64.50 | 62.10 | 64.00 | 381,015 |
| 13 Feb 25 |
63.40000 +0.70 |
63.70 | 62.20 | 63.00 | 101,723 |
| 12 Feb 25 |
62.70000 -0.30 |
63.80 | 62.00 | 63.00 | 271,846 |
| 11 Feb 25 |
63.00000 -0.70 |
64.30 | 62.20 | 64.00 | 274,257 |
| 10 Feb 25 |
63.70000 +0.30 |
64.80 | 62.60 | 64.80 | 343,246 |
| 07 Feb 25 |
63.40000 -0.20 |
64.70 | 62.20 | 63.40 | 248,814 |
| 06 Feb 25 |
63.60000 +0.80 |
64.10 | 62.50 | 62.90 | 173,581 |
| 05 Feb 25 |
62.80000 +1.20 |
63.30 | 61.20 | 61.90 | 411,885 |
| 04 Feb 25 |
61.60000 +0.80 |
62.00 | 60.20 | 62.00 | 213,062 |
| 03 Feb 25 |
60.80000 -1.10 |
62.00 | 60.20 | 61.10 | 339,461 |
| 31 Jan 25 |
61.90000 -1.30 |
63.50 | 61.30 | 62.50 | 277,963 |
| 30 Jan 25 |
63.20000 +1.70 |
63.20 | 61.27 | 61.40 | 241,272 |
| 29 Jan 25 |
61.50000 +1.90 |
63.80 | 59.41 | 59.50 | 470,236 |
| 28 Jan 25 |
59.60000 -1.40 |
61.40 | 59.20 | 61.00 | 493,044 |
| 27 Jan 25 |
61.00000 -1.40 |
63.90 | 61.00 | 63.30 | 3,139,226 |
| 24 Jan 25 |
62.40000 +1.10 |
63.40 | 60.80 | 61.70 | 624,113 |
| 23 Jan 25 |
61.30000 -0.10 |
63.20 | 60.80 | 61.10 | 1,666,030 |
| 22 Jan 25 |
61.40000 -0.40 |
62.60 | 61.00 | 61.10 | 274,769 |
| 21 Jan 25 |
61.80000 -2.10 |
64.10 | 61.10 | 64.00 | 365,079 |
| 20 Jan 25 |
63.90000 -1.30 |
65.40 | 63.90 | 64.80 | 420,091 |
| 17 Jan 25 |
65.20000 +0.20 |
66.10 | 64.80 | 64.90 | 292,114 |
| 16 Jan 25 |
65.00000 +0.30 |
65.60 | 63.80 | 65.00 | 363,367 |
| 15 Jan 25 |
64.70000 +3.10 |
64.90 | 61.10 | 62.90 | 513,356 |
| 14 Jan 25 |
61.60000 +0.10 |
62.70 | 61.23 | 61.50 | 208,144 |
| 13 Jan 25 |
61.50000 +1.50 |
62.40 | 59.60 | 61.00 | 481,197 |
| 10 Jan 25 |
60.00000 -0.70 |
61.20 | 59.40 | 60.70 | 263,963 |
| 09 Jan 25 |
60.70000 -0.80 |
62.20 | 60.50 | 61.40 | 446,768 |
| 08 Jan 25 |
61.50000 -2.50 |
64.10 | 61.30 | 64.00 | 353,952 |
| 07 Jan 25 |
64.00000 -0.40 |
65.20 | 63.20 | 65.00 | 440,955 |
| 06 Jan 25 |
64.40000 +0.30 |
65.20 | 63.00 | 65.00 | 473,707 |
| 03 Jan 25 |
64.10000 -0.40 |
65.60 | 63.20 | 64.60 | 293,085 |
| 02 Jan 25 |
64.50000 +0.50 |
64.60 | 62.60 | 64.60 | 320,628 |
| 31 Dec 24 |
64.00000 +1.40 |
64.10 | 62.70 | 62.70 | 159,991 |
| 30 Dec 24 |
62.60000 -0.50 |
64.40 | 62.10 | 64.00 | 167,501 |
| 27 Dec 24 |
63.10000 +0.00 |
64.60 | 62.90 | 63.20 | 231,216 |
| 24 Dec 24 |
63.10000 +2.10 |
63.70 | 61.10 | 62.60 | 310,801 |
| 23 Dec 24 |
61.00000 -0.10 |
62.30 | 60.30 | 62.00 | 449,933 |
| 20 Dec 24 |
61.10000 -0.40 |
63.40 | 60.00 | 61.00 | 5,708,227 |
| 19 Dec 24 |
61.50000 -1.70 |
63.40 | 60.40 | 63.10 | 965,822 |
| 18 Dec 24 |
63.20000 -1.20 |
65.00 | 62.70 | 65.00 | 577,146 |
| 17 Dec 24 |
64.40000 +0.70 |
64.80 | 62.40 | 62.40 | 390,015 |
| 16 Dec 24 |
63.70000 +1.20 |
63.90 | 61.75 | 63.00 | 1,054,284 |
| 13 Dec 24 |
62.50000 -2.50 |
65.90 | 62.50 | 64.80 | 743,456 |
| 12 Dec 24 |
65.00000 -0.40 |
66.70 | 64.20 | 66.70 | 535,397 |
| 11 Dec 24 |
65.40000 +0.00 |
66.80 | 64.00 | 66.80 | 456,012 |
| 10 Dec 24 |
65.40000 -0.20 |
66.50 | 64.60 | 66.50 | 727,195 |
| 09 Dec 24 |
65.60000 +1.00 |
66.20 | 64.20 | 64.60 | 469,710 |
| 06 Dec 24 |
64.60000 +0.00 |
65.80 | 64.00 | 64.20 | 359,801 |
| 05 Dec 24 |
64.60000 -0.70 |
66.15 | 64.27 | 65.90 | 1,028,706 |
| 04 Dec 24 |
65.30000 +0.60 |
66.40 | 64.60 | 65.00 | 364,507 |
| 03 Dec 24 |
64.70000 -0.60 |
66.00 | 64.30 | 66.00 | 343,748 |
| 02 Dec 24 |
65.30000 -0.20 |
66.40 | 64.70 | 65.50 | 685,796 |
| 29 Nov 24 |
65.50000 -0.20 |
66.40 | 65.00 | 65.70 | 330,574 |
| 28 Nov 24 |
65.70000 +0.10 |
66.20 | 64.70 | 65.60 | 344,745 |
| 27 Nov 24 |
65.60000 +0.20 |
66.60 | 65.60 | 66.00 | 236,599 |
| 26 Nov 24 |
65.40000 -1.00 |
67.18 | 64.70 | 66.80 | 373,116 |
| 25 Nov 24 |
66.40000 +1.00 |
66.90 | 64.00 | 64.00 | 462,529 |
| 22 Nov 24 |
65.40000 +1.30 |
66.00 | 63.10 | 64.50 | 217,715 |
| 21 Nov 24 |
64.10000 -0.20 |
65.00 | 63.30 | 64.40 | 182,689 |
| 20 Nov 24 |
64.30000 -0.10 |
65.00 | 63.20 | 64.40 | 241,624 |
| 19 Nov 24 |
64.40000 +0.20 |
65.20 | 63.24 | 64.00 | 164,617 |
| 18 Nov 24 |
64.20000 -0.60 |
65.90 | 62.00 | 63.70 | 300,327 |
| 15 Nov 24 |
64.80000 +2.20 |
65.30 | 62.60 | 62.60 | 262,401 |
| 14 Nov 24 |
62.60000 +1.10 |
63.40 | 60.40 | 62.20 | 217,496 |
| 13 Nov 24 |
61.50000 +1.90 |
62.80 | 60.20 | 60.20 | 470,708 |
| 12 Nov 24 |
59.60000 +0.00 |
60.90 | 58.50 | 59.60 | 850,608 |
| 11 Nov 24 |
59.60000 -0.30 |
61.70 | 59.54 | 60.20 | 3,080,031 |
| 08 Nov 24 |
59.90000 -1.70 |
62.40 | 59.70 | 61.50 | 493,408 |
| 07 Nov 24 |
61.60000 +1.30 |
62.40 | 60.40 | 60.50 | 348,737 |
| 06 Nov 24 |
60.30000 -2.00 |
63.50 | 60.30 | 63.50 | 513,937 |
| 05 Nov 24 |
62.30000 -1.00 |
63.70 | 61.80 | 63.50 | 240,938 |
| 04 Nov 24 |
63.30000 +0.00 |
64.40 | 62.80 | 64.00 | 1,524,502 |
| 01 Nov 24 |
63.30000 +1.10 |
63.70 | 61.00 | 61.00 | 122,010 |
| 31 Oct 24 |
62.20000 -0.60 |
64.00 | 60.47 | 64.00 | 310,563 |
| 30 Oct 24 |
62.80000 +0.40 |
63.00 | 61.50 | 62.50 | 394,038 |
| 29 Oct 24 |
62.40000 -1.30 |
64.00 | 62.20 | 63.70 | 497,911 |
| 28 Oct 24 |
63.70000 +0.10 |
64.40 | 62.37 | 64.00 | 250,516 |
| 25 Oct 24 |
63.60000 +0.60 |
64.00 | 61.00 | 61.00 | 838,627 |
| 24 Oct 24 |
63.00000 +0.90 |
63.75 | 61.51 | 63.40 | 521,175 |
| 23 Oct 24 |
62.10000 -2.40 |
64.50 | 61.91 | 64.50 | 406,448 |
| 22 Oct 24 |
64.50000 -0.10 |
66.10 | 64.20 | 64.80 | 736,075 |
| 21 Oct 24 |
64.60000 -0.80 |
66.50 | 64.60 | 66.40 | 383,548 |
| 18 Oct 24 |
65.40000 +0.70 |
66.60 | 64.80 | 66.00 | 869,688 |
| 17 Oct 24 |
64.70000 -0.30 |
67.00 | 64.59 | 65.20 | 282,198 |
| 16 Oct 24 |
65.00000 -0.10 |
66.60 | 64.84 | 65.90 | 354,515 |
| 15 Oct 24 |
65.10000 +0.50 |
67.30 | 64.30 | 66.70 | 290,749 |
| 14 Oct 24 |
64.60000 -2.50 |
67.80 | 64.60 | 67.80 | 459,272 |
| 11 Oct 24 |
67.10000 +0.60 |
67.50 | 65.80 | 67.50 | 147,248 |
| 10 Oct 24 |
66.50000 +0.10 |
66.92 | 65.50 | 66.40 | 134,180 |
| 09 Oct 24 |
66.40000 -0.40 |
67.90 | 66.00 | 67.90 | 169,726 |
| 08 Oct 24 |
66.80000 -2.80 |
69.00 | 66.50 | 69.00 | 451,918 |
| 07 Oct 24 |
69.60000 +0.00 |
71.00 | 68.10 | 71.00 | 249,349 |
| 04 Oct 24 |
69.60000 -0.70 |
71.60 | 69.00 | 71.60 | 342,413 |
| 03 Oct 24 |
70.30000 -1.00 |
71.90 | 69.92 | 70.70 | 263,150 |
| 02 Oct 24 |
71.30000 +1.30 |
72.70 | 69.60 | 69.60 | 226,089 |
| 01 Oct 24 |
70.00000 +0.10 |
71.30 | 68.40 | 69.00 | 363,104 |
| 30 Sep 24 |
69.90000 -2.30 |
73.90 | 69.70 | 73.50 | 536,880 |
| 27 Sep 24 |
72.20000 -0.60 |
74.60 | 71.90 | 72.80 | 405,144 |
| 26 Sep 24 |
72.80000 +2.80 |
74.13 | 69.00 | 70.00 | 391,932 |
| 25 Sep 24 |
70.00000 -0.10 |
71.80 | 68.20 | 71.00 | 823,054 |
| 24 Sep 24 |
70.10000 +3.70 |
72.00 | 66.30 | 66.30 | 1,152,584 |
| 23 Sep 24 |
66.40000 -2.90 |
70.80 | 66.00 | 69.30 | 1,359,480 |
| 20 Sep 24 |
69.30000 -1.00 |
70.79 | 68.30 | 69.70 | 632,779 |
| 19 Sep 24 |
70.30000 +2.20 |
71.80 | 69.20 | 69.80 | 494,665 |
| 18 Sep 24 |
68.10000 +0.00 |
69.50 | 67.90 | 68.00 | 279,790 |
| 17 Sep 24 |
68.10000 +0.10 |
69.80 | 67.00 | 68.20 | 675,873 |
| 16 Sep 24 |
68.00000 +1.50 |
68.40 | 65.20 | 67.00 | 663,580 |
| 13 Sep 24 |
66.50000 +2.10 |
67.00 | 63.30 | 63.70 | 684,058 |
| 12 Sep 24 |
64.40000 +4.20 |
64.90 | 60.90 | 60.90 | 472,670 |
| 11 Sep 24 |
60.20000 -1.60 |
62.90 | 59.00 | 61.50 | 425,812 |
| 10 Sep 24 |
61.80000 -0.50 |
63.12 | 61.40 | 62.30 | 371,448 |
| 09 Sep 24 |
62.30000 +2.30 |
62.80 | 60.00 | 60.00 | 211,267 |
| 06 Sep 24 |
60.00000 -2.40 |
62.40 | 59.00 | 61.50 | 671,254 |
| 05 Sep 24 |
62.40000 +2.40 |
62.40 | 59.10 | 59.20 | 598,006 |
| 04 Sep 24 |
60.00000 +2.20 |
60.33 | 54.20 | 57.40 | 606,739 |
| 03 Sep 24 |
57.80000 -3.40 |
61.70 | 57.26 | 60.60 | 660,218 |
| 02 Sep 24 |
61.20000 +0.90 |
61.90 | 58.95 | 60.40 | 1,513,874 |
| 30 Aug 24 |
60.30000 -0.70 |
61.90 | 60.10 | 61.10 | 872,722 |
| 29 Aug 24 |
61.00000 +1.30 |
61.80 | 58.90 | 59.30 | 835,376 |
| 28 Aug 24 |
59.70000 -2.30 |
62.40 | 59.00 | 62.20 | 978,357 |
| 27 Aug 24 |
62.00000 -0.10 |
63.30 | 61.80 | 62.80 | 276,698 |
| 23 Aug 24 |
62.10000 +0.40 |
63.00 | 59.88 | 61.80 | 741,181 |
| 22 Aug 24 |
61.70000 -1.30 |
63.30 | 61.70 | 62.20 | 150,913 |
| 21 Aug 24 |
63.00000 -1.40 |
65.40 | 63.00 | 64.30 | 239,802 |
| 20 Aug 24 |
64.40000 -0.10 |
65.20 | 62.70 | 62.70 | 203,813 |
| 19 Aug 24 |
64.50000 +2.20 |
64.60 | 61.00 | 61.00 | 220,570 |
| 16 Aug 24 |
62.30000 +0.20 |
63.00 | 60.80 | 63.00 | 236,825 |
| 15 Aug 24 |
62.10000 -0.80 |
63.20 | 60.85 | 62.00 | 471,110 |
| 14 Aug 24 |
62.90000 -0.80 |
65.33 | 62.20 | 63.80 | 227,449 |
| 13 Aug 24 |
63.70000 -1.30 |
65.90 | 63.70 | 65.90 | 339,933 |
| 12 Aug 24 |
65.00000 +0.80 |
65.90 | 64.20 | 64.50 | 135,823 |
| 09 Aug 24 |
64.20000 -0.10 |
66.50 | 64.00 | 64.00 | 191,436 |
| 08 Aug 24 |
64.30000 -1.80 |
66.20 | 63.30 | 64.50 | 314,172 |
| 07 Aug 24 |
66.10000 +1.70 |
66.30 | 63.40 | 64.40 | 397,721 |
| 06 Aug 24 |
64.40000 +1.20 |
65.60 | 63.00 | 63.20 | 383,298 |
| 05 Aug 24 |
63.20000 +0.10 |
64.00 | 60.00 | 62.80 | 477,098 |
| 02 Aug 24 |
63.10000 -5.30 |
70.00 | 63.10 | 70.00 | 690,049 |
| 01 Aug 24 |
68.40000 +2.70 |
69.60 | 65.30 | 65.40 | 507,471 |
| 31 Jul 24 |
65.70000 +0.90 |
66.40 | 64.40 | 64.60 | 577,349 |
| 30 Jul 24 |
64.80000 +0.60 |
65.40 | 63.40 | 65.00 | 393,387 |
| 29 Jul 24 |
64.20000 +0.20 |
64.90 | 63.00 | 63.00 | 362,011 |
| 26 Jul 24 |
64.00000 +0.40 |
65.10 | 62.20 | 63.00 | 336,617 |
| 25 Jul 24 |
63.60000 +0.30 |
64.70 | 61.60 | 64.70 | 460,196 |
| 24 Jul 24 |
63.30000 +0.60 |
64.50 | 63.10 | 64.50 | 536,493 |
| 23 Jul 24 |
62.70000 -2.30 |
65.60 | 62.50 | 65.60 | 760,914 |
| 22 Jul 24 |
65.00000 +1.00 |
65.00 | 64.37 | 64.60 | 1,213,473 |
| 19 Jul 24 |
64.00000 -0.20 |
65.20 | 63.00 | 64.50 | 184,890 |
| 18 Jul 24 |
64.20000 +0.10 |
65.80 | 64.20 | 65.00 | 304,499 |
| 17 Jul 24 |
64.10000 +0.30 |
65.00 | 63.52 | 64.10 | 360,492 |
| 16 Jul 24 |
63.80000 -0.60 |
64.80 | 63.24 | 64.30 | 378,072 |
| 15 Jul 24 |
64.40000 +0.80 |
65.00 | 63.00 | 63.60 | 517,279 |
| 12 Jul 24 |
63.60000 +0.40 |
66.00 | 63.50 | 64.30 | 2,003,886 |
| 11 Jul 24 |
63.20000 -3.80 |
69.00 | 62.30 | 66.80 | 2,451,211 |
| 10 Jul 24 |
67.00000 -0.50 |
68.35 | 66.50 | 67.50 | 1,263,529 |
| 09 Jul 24 |
67.50000 -0.70 |
69.50 | 67.40 | 68.10 | 648,485 |
| 08 Jul 24 |
68.20000 -1.70 |
69.90 | 68.20 | 69.80 | 359,117 |
| 05 Jul 24 |
69.90000 -0.10 |
71.00 | 69.30 | 70.20 | 715,174 |
| 04 Jul 24 |
70.00000 +0.30 |
70.80 | 69.60 | 69.80 | 998,467 |
| 03 Jul 24 |
69.70000 -0.10 |
70.40 | 69.40 | 70.00 | 443,606 |
| 02 Jul 24 |
69.80000 -1.50 |
71.78 | 69.30 | 71.30 | 1,394,216 |
| 01 Jul 24 |
71.30000 -0.20 |
73.40 | 71.10 | 72.10 | 586,248 |
| 28 Jun 24 |
71.50000 -1.10 |
72.70 | 71.20 | 72.30 | 248,463 |
| 27 Jun 24 |
72.60000 -1.10 |
73.96 | 72.00 | 73.70 | 247,266 |
| 26 Jun 24 |
73.70000 -1.10 |
76.00 | 73.10 | 76.00 | 601,234 |
| 25 Jun 24 |
74.80000 -1.40 |
75.80 | 73.90 | 75.80 | 367,716 |
| 24 Jun 24 |
76.20000 -0.70 |
78.00 | 74.70 | 78.00 | 462,646 |
| 21 Jun 24 |
76.90000 +1.70 |
79.50 | 74.20 | 75.80 | 521,527 |
| 20 Jun 24 |
75.20000 +0.40 |
76.00 | 74.10 | 75.70 | 731,954 |
| 19 Jun 24 |
74.80000 -1.20 |
76.96 | 74.30 | 76.60 | 407,510 |
| 18 Jun 24 |
76.00000 -0.80 |
77.12 | 75.80 | 76.50 | 649,817 |
| 17 Jun 24 |
76.80000 +2.40 |
77.00 | 74.00 | 76.30 | 476,777 |
| 14 Jun 24 |
74.40000 -0.20 |
76.20 | 74.10 | 74.50 | 445,366 |
| 13 Jun 24 |
74.60000 +1.40 |
75.90 | 72.60 | 73.00 | 1,763,510 |
| 12 Jun 24 |
73.20000 +0.70 |
74.50 | 71.40 | 72.00 | 467,446 |
| 11 Jun 24 |
72.50000 -1.10 |
75.00 | 72.00 | 75.00 | 352,730 |
| 10 Jun 24 |
73.60000 -0.70 |
74.90 | 72.17 | 73.60 | 526,481 |
| 07 Jun 24 |
74.30000 -3.00 |
77.10 | 74.00 | 76.90 | 657,789 |
| 06 Jun 24 |
77.30000 +1.10 |
77.30 | 75.20 | 75.20 | 346,126 |
| 05 Jun 24 |
76.20000 -0.40 |
77.70 | 75.40 | 76.60 | 666,546 |
| 04 Jun 24 |
76.60000 -2.80 |
80.70 | 76.40 | 79.40 | 482,232 |
| 03 Jun 24 |
79.40000 -1.60 |
82.20 | 79.00 | 81.00 | 558,597 |
| 31 May 24 |
81.00000 -1.80 |
84.00 | 80.60 | 84.00 | 421,486 |
| 30 May 24 |
82.80000 +0.10 |
83.61 | 81.60 | 82.30 | 268,717 |
| 29 May 24 |
82.70000 -1.00 |
83.80 | 82.50 | 83.40 | 368,231 |
| 28 May 24 |
83.70000 +0.90 |
84.90 | 82.50 | 82.50 | 228,297 |
| 24 May 24 |
82.80000 -1.10 |
85.40 | 82.10 | 83.30 | 556,197 |
| 23 May 24 |
83.90000 -2.70 |
87.00 | 83.20 | 87.00 | 856,257 |
| 22 May 24 |
86.60000 -0.40 |
88.00 | 85.54 | 86.60 | 915,655 |
| 21 May 24 |
87.00000 +1.20 |
88.00 | 84.24 | 87.20 | 885,703 |
| 20 May 24 |
85.80000 -0.20 |
87.70 | 85.40 | 86.20 | 636,922 |
| 17 May 24 |
86.00000 -0.60 |
87.70 | 85.10 | 87.70 | 527,009 |
| 16 May 24 |
86.60000 +1.20 |
87.20 | 85.40 | 86.00 | 481,431 |
| 15 May 24 |
85.40000 +0.60 |
87.50 | 84.90 | 85.00 | 604,550 |
| 14 May 24 |
84.80000 +1.80 |
84.80 | 81.90 | 81.90 | 2,530,815 |
| 13 May 24 |
83.00000 -0.40 |
84.90 | 81.90 | 83.60 | 245,689 |
| 10 May 24 |
83.40000 -1.30 |
86.40 | 83.00 | 84.60 | 548,883 |
| 09 May 24 |
84.70000 -0.90 |
87.10 | 84.40 | 85.60 | 664,801 |
| 08 May 24 |
85.60000 +0.30 |
87.90 | 85.00 | 85.30 | 378,025 |
| 07 May 24 |
85.30000 +0.90 |
87.70 | 85.10 | 85.50 | 489,994 |
| 03 May 24 |
84.40000 +2.40 |
85.20 | 80.60 | 80.60 | 420,116 |
| 02 May 24 |
82.00000 +0.80 |
83.70 | 81.50 | 83.60 | 516,978 |
| 01 May 24 |
81.20000 -0.80 |
83.00 | 80.82 | 82.90 | 495,553 |
| 30 Apr 24 |
82.00000 -3.30 |
86.50 | 81.00 | 85.40 | 699,816 |
| 29 Apr 24 |
85.30000 +2.20 |
86.30 | 82.99 | 83.20 | 1,000,406 |
| 26 Apr 24 |
83.10000 +1.90 |
86.00 | 80.70 | 80.70 | 551,282 |
| 25 Apr 24 |
81.20000 +1.50 |
81.60 | 79.00 | 80.00 | 693,139 |
| 24 Apr 24 |
79.70000 +0.30 |
80.40 | 78.20 | 78.80 | 807,342 |
| 23 Apr 24 |
79.40000 -2.20 |
81.50 | 78.50 | 81.50 | 644,133 |
| 22 Apr 24 |
81.60000 -1.20 |
84.20 | 81.50 | 84.10 | 479,607 |
| 19 Apr 24 |
82.80000 -1.00 |
85.00 | 82.43 | 85.00 | 550,270 |
| 18 Apr 24 |
83.80000 +0.60 |
84.48 | 82.20 | 84.00 | 919,562 |
| 17 Apr 24 |
83.20000 +1.00 |
85.60 | 81.93 | 83.00 | 1,159,990 |
| 16 Apr 24 |
82.20000 -5.90 |
88.00 | 81.00 | 87.20 | 1,257,860 |
| 15 Apr 24 |
88.10000 +1.00 |
88.90 | 85.60 | 87.00 | 1,038,509 |
| 12 Apr 24 |
87.10000 +2.30 |
87.70 | 84.60 | 84.60 | 829,446 |
| 11 Apr 24 |
84.80000 +0.40 |
86.00 | 83.30 | 84.00 | 1,296,745 |
| 10 Apr 24 |
84.40000 +0.80 |
85.20 | 82.70 | 84.20 | 1,528,578 |
| 09 Apr 24 |
83.60000 +1.20 |
84.80 | 82.00 | 82.40 | 618,965 |
| 08 Apr 24 |
82.40000 +2.40 |
83.90 | 80.00 | 80.90 | 1,479,620 |
| 05 Apr 24 |
80.00000 +0.00 |
80.90 | 79.10 | 80.00 | 990,963 |
| 04 Apr 24 |
80.00000 +0.90 |
81.18 | 78.00 | 78.00 | 2,215,807 |
| 03 Apr 24 |
79.10000 +1.00 |
79.70 | 77.60 | 77.90 | 1,153,716 |
| 02 Apr 24 |
78.10000 +1.70 |
80.01 | 76.50 | 77.00 | 1,556,472 |
| 28 Mar 24 |
76.40000 +0.40 |
80.03 | 75.50 | 77.00 | 1,769,288 |
| 27 Mar 24 |
76.00000 +3.60 |
77.00 | 71.72 | 73.00 | 1,888,940 |
| 26 Mar 24 |
72.40000 +0.00 |
72.55 | 71.40 | 72.40 | 362,886 |
| 25 Mar 24 |
72.40000 +0.30 |
73.76 | 72.00 | 72.70 | 397,877 |
| 22 Mar 24 |
72.10000 +0.10 |
74.10 | 71.70 | 73.00 | 414,894 |
| 21 Mar 24 |
72.00000 +2.20 |
73.55 | 70.00 | 70.40 | 376,226 |
| 20 Mar 24 |
69.80000 -0.90 |
72.00 | 69.40 | 72.00 | 376,452 |
| 19 Mar 24 |
70.70000 -0.70 |
72.10 | 69.80 | 71.20 | 956,178 |
| 18 Mar 24 |
71.40000 -1.50 |
73.40 | 71.30 | 72.70 | 435,655 |
| 15 Mar 24 |
72.90000 +0.90 |
73.70 | 72.50 | 73.00 | 258,295 |
| 14 Mar 24 |
72.00000 -1.00 |
73.86 | 71.80 | 72.70 | 209,799 |
| 13 Mar 24 |
73.00000 -0.10 |
73.80 | 72.09 | 73.30 | 425,991 |
| 12 Mar 24 |
73.10000 +1.00 |
74.93 | 72.00 | 72.90 | 385,693 |
| 11 Mar 24 |
72.10000 -3.20 |
75.00 | 72.00 | 74.00 | 409,948 |
| 08 Mar 24 |
75.30000 +1.10 |
76.00 | 73.70 | 74.00 | 193,461 |
| 07 Mar 24 |
74.20000 +0.90 |
75.20 | 72.50 | 73.00 | 333,030 |
| 06 Mar 24 |
73.30000 -1.70 |
75.10 | 73.30 | 75.00 | 422,868 |
| 05 Mar 24 |
75.00000 +1.00 |
75.60 | 73.80 | 75.60 | 707,527 |
| 04 Mar 24 |
74.00000 -1.00 |
76.20 | 73.10 | 76.00 | 598,477 |
| 01 Mar 24 |
75.00000 +0.30 |
75.90 | 73.91 | 75.00 | 1,113,921 |
| 29 Feb 24 |
74.70000 +0.70 |
75.50 | 72.90 | 75.50 | 706,089 |
| 28 Feb 24 |
74.00000 -0.70 |
75.50 | 73.10 | 73.70 | 269,861 |
| 27 Feb 24 |
74.70000 +0.70 |
76.50 | 73.70 | 75.00 | 601,878 |
| 26 Feb 24 |
74.00000 +0.60 |
75.00 | 72.10 | 75.00 | 353,444 |
| 23 Feb 24 |
73.40000 -2.20 |
76.90 | 72.70 | 75.10 | 308,077 |
| 22 Feb 24 |
75.60000 -0.10 |
77.60 | 75.00 | 75.00 | 1,011,722 |
| 21 Feb 24 |
75.70000 -0.50 |
78.20 | 75.48 | 76.20 | 395,857 |
| 20 Feb 24 |
76.20000 -3.40 |
79.33 | 76.20 | 79.00 | 283,705 |
| 19 Feb 24 |
79.60000 -0.40 |
81.20 | 79.00 | 79.70 | 326,173 |
| 16 Feb 24 |
80.00000 +0.70 |
82.00 | 78.70 | 81.00 | 1,218,014 |
| 15 Feb 24 |
79.30000 -0.10 |
81.80 | 78.70 | 80.90 | 787,082 |
| 14 Feb 24 |
79.40000 -1.10 |
81.50 | 77.40 | 80.60 | 1,643,671 |
| 13 Feb 24 |
80.50000 -3.10 |
85.70 | 80.50 | 85.20 | 566,504 |
| 12 Feb 24 |
83.60000 +0.20 |
86.00 | 83.30 | 83.40 | 430,555 |
| 09 Feb 24 |
83.40000 -2.20 |
86.20 | 81.98 | 85.00 | 449,150 |
| 08 Feb 24 |
85.60000 +0.50 |
87.05 | 85.00 | 85.00 | 167,122 |
| 07 Feb 24 |
85.10000 -2.30 |
88.90 | 85.00 | 87.00 | 261,430 |
| 06 Feb 24 |
87.40000 -0.30 |
88.50 | 85.00 | 87.70 | 451,822 |
| 05 Feb 24 |
87.70000 -2.00 |
90.70 | 87.70 | 90.50 | 305,861 |
| 02 Feb 24 |
89.70000 -0.60 |
92.00 | 89.10 | 91.90 | 297,333 |
| 01 Feb 24 |
90.30000 -0.20 |
92.10 | 89.20 | 92.00 | 335,909 |
| 31 Jan 24 |
90.50000 +1.50 |
93.00 | 88.20 | 88.50 | 719,668 |
| 30 Jan 24 |
89.00000 -2.50 |
92.00 | 88.70 | 90.80 | 191,276 |
| 29 Jan 24 |
91.50000 +1.20 |
91.70 | 90.00 | 90.10 | 137,916 |
| 26 Jan 24 |
90.30000 +0.80 |
91.00 | 89.15 | 90.00 | 168,929 |
| 25 Jan 24 |
89.50000 +0.90 |
90.20 | 88.50 | 88.90 | 127,136 |
| 24 Jan 24 |
88.60000 +2.00 |
90.10 | 87.20 | 87.20 | 426,539 |
| 23 Jan 24 |
86.60000 -0.30 |
89.90 | 85.35 | 87.10 | 174,465 |
| 22 Jan 24 |
86.90000 -0.10 |
89.10 | 86.70 | 87.00 | 240,955 |
| 19 Jan 24 |
87.00000 -1.00 |
89.90 | 87.00 | 88.10 | 131,156 |
| 18 Jan 24 |
88.00000 -0.30 |
90.00 | 87.10 | 88.90 | 248,497 |
| 17 Jan 24 |
88.30000 -2.70 |
91.00 | 86.80 | 90.10 | 234,871 |
| 16 Jan 24 |
91.00000 +1.00 |
92.10 | 89.30 | 92.00 | 393,001 |
| 15 Jan 24 |
90.00000 -1.10 |
92.70 | 89.00 | 91.20 | 852,843 |
| 12 Jan 24 |
91.10000 -0.50 |
93.67 | 90.20 | 92.90 | 332,974 |
| 11 Jan 24 |
91.60000 -1.90 |
94.90 | 91.57 | 94.10 | 392,868 |
| 10 Jan 24 |
93.50000 -1.00 |
96.70 | 92.80 | 94.90 | 391,358 |
| 09 Jan 24 |
94.50000 -3.80 |
99.00 | 94.10 | 99.00 | 434,140 |
| 08 Jan 24 |
98.30000 +1.90 |
99.70 | 95.50 | 96.00 | 366,840 |
| 05 Jan 24 |
96.40000 -2.10 |
100.00 | 94.40 | 99.10 | 164,150 |
| 04 Jan 24 |
98.50000 +1.90 |
98.90 | 96.66 | 97.00 | 178,592 |
| 03 Jan 24 |
96.60000 -2.10 |
101.00 | 94.00 | 99.50 | 399,181 |
| 02 Jan 24 |
98.70000 -1.70 |
100.80 | 96.30 | 100.80 | 352,938 |
| 29 Dec 23 |
100.40000 +1.40 |
100.80 | 98.29 | 100.00 | 348,476 |
| 28 Dec 23 |
99.00000 +1.00 |
100.20 | 96.40 | 96.40 | 394,100 |
| 27 Dec 23 |
98.00000 +1.00 |
98.90 | 96.35 | 98.20 | 164,313 |
| 22 Dec 23 |
97.00000 +0.80 |
98.10 | 96.40 | 97.20 | 85,189 |
| 21 Dec 23 |
96.20000 -1.70 |
98.00 | 95.70 | 95.70 | 1,034,053 |
| 20 Dec 23 |
97.90000 +2.90 |
97.90 | 94.90 | 96.60 | 320,559 |
| 19 Dec 23 |
95.00000 +2.90 |
95.00 | 91.30 | 92.00 | 336,656 |
| 18 Dec 23 |
92.10000 +3.10 |
92.60 | 87.80 | 87.90 | 328,838 |
| 15 Dec 23 |
89.00000 +5.30 |
89.00 | 83.70 | 83.70 | 397,687 |
| 14 Dec 23 |
83.70000 +2.20 |
86.50 | 81.50 | 81.50 | 826,340 |
| 13 Dec 23 |
81.50000 -2.20 |
85.50 | 81.50 | 83.70 | 914,062 |
| 12 Dec 23 |
83.70000 -3.10 |
88.70 | 83.40 | 86.20 | 820,087 |
| 11 Dec 23 |
86.80000 +0.90 |
88.90 | 85.00 | 85.50 | 309,139 |
| 08 Dec 23 |
85.90000 -3.10 |
88.90 | 85.90 | 88.90 | 195,199 |
| 07 Dec 23 |
89.00000 +2.30 |
89.00 | 85.00 | 85.70 | 494,556 |
| 06 Dec 23 |
86.70000 -0.20 |
88.60 | 85.70 | 87.40 | 406,401 |
| 05 Dec 23 |
86.90000 -3.10 |
90.00 | 86.00 | 90.00 | 332,868 |
| 04 Dec 23 |
90.00000 +0.00 |
92.20 | 89.00 | 89.00 | 355,880 |
| 01 Dec 23 |
90.00000 +0.80 |
91.80 | 88.25 | 90.10 | 447,435 |
| 30 Nov 23 |
89.20000 -0.30 |
90.30 | 88.10 | 89.00 | 274,670 |
| 29 Nov 23 |
89.50000 -2.40 |
92.30 | 89.30 | 90.60 | 268,471 |
| 28 Nov 23 |
91.90000 -1.20 |
93.60 | 90.50 | 93.60 | 222,187 |
| 27 Nov 23 |
93.10000 -1.70 |
95.90 | 92.78 | 94.10 | 251,143 |
| 24 Nov 23 |
94.80000 +2.30 |
95.60 | 91.31 | 94.00 | 308,964 |
| 23 Nov 23 |
92.50000 +0.10 |
93.90 | 91.90 | 93.00 | 176,486 |
| 22 Nov 23 |
92.40000 -2.60 |
95.90 | 91.60 | 93.00 | 342,961 |
| 21 Nov 23 |
95.00000 +1.20 |
95.70 | 91.20 | 93.80 | 591,238 |
| 20 Nov 23 |
93.80000 +2.00 |
94.00 | 90.50 | 92.00 | 213,808 |
| 17 Nov 23 |
91.80000 +3.20 |
91.90 | 89.00 | 90.40 | 173,047 |
| 16 Nov 23 |
88.60000 -0.70 |
94.00 | 88.10 | 90.00 | 462,025 |
| 15 Nov 23 |
89.30000 +2.40 |
92.19 | 86.00 | 87.60 | 995,068 |
| 14 Nov 23 |
86.90000 +2.50 |
86.90 | 82.80 | 84.90 | 787,165 |
| 13 Nov 23 |
84.40000 +0.00 |
86.00 | 83.40 | 85.90 | 242,947 |
| 10 Nov 23 |
84.40000 -0.60 |
87.90 | 84.00 | 86.00 | 168,010 |
| 09 Nov 23 |
85.00000 -0.20 |
87.80 | 85.00 | 87.60 | 435,903 |
| 08 Nov 23 |
85.20000 -2.10 |
88.00 | 85.20 | 88.00 | 216,564 |
| 07 Nov 23 |
87.30000 -1.40 |
90.10 | 86.50 | 88.10 | 84,442 |
| 06 Nov 23 |
88.70000 -0.30 |
90.90 | 88.40 | 89.70 | 294,696 |
| 03 Nov 23 |
89.00000 +0.00 |
90.90 | 87.80 | 87.80 | 189,674 |
| 02 Nov 23 |
89.00000 +1.80 |
89.90 | 88.00 | 88.10 | 491,613 |
| 01 Nov 23 |
87.20000 +1.30 |
89.60 | 84.10 | 85.80 | 835,802 |
| 31 Oct 23 |
85.90000 -1.10 |
88.29 | 81.40 | 86.50 | 697,084 |
| 30 Oct 23 |
87.00000 -3.40 |
91.50 | 86.40 | 90.10 | 522,975 |
| 27 Oct 23 |
90.40000 +0.90 |
93.40 | 89.33 | 89.50 | 343,741 |
| 26 Oct 23 |
89.50000 -0.50 |
91.10 | 87.53 | 90.80 | 753,708 |
| 25 Oct 23 |
90.00000 -4.10 |
94.70 | 89.60 | 94.30 | 254,143 |
| 24 Oct 23 |
94.10000 +1.80 |
94.86 | 92.91 | 93.60 | 103,331 |
| 23 Oct 23 |
92.30000 -3.20 |
97.50 | 91.95 | 95.50 | 414,950 |
| 20 Oct 23 |
95.50000 -0.90 |
98.00 | 94.40 | 98.00 | 211,007 |
| 19 Oct 23 |
96.40000 -1.90 |
98.86 | 96.00 | 98.70 | 80,246 |
| 18 Oct 23 |
98.30000 +1.30 |
99.00 | 96.60 | 97.20 | 193,982 |
| 17 Oct 23 |
97.00000 +1.40 |
97.70 | 94.00 | 95.30 | 130,816 |
| 16 Oct 23 |
95.60000 +1.10 |
96.90 | 94.00 | 94.60 | 162,755 |
| 13 Oct 23 |
94.50000 -2.60 |
98.90 | 94.20 | 97.00 | 400,034 |
| 12 Oct 23 |
97.10000 -0.10 |
99.00 | 96.10 | 99.00 | 138,680 |
| 11 Oct 23 |
97.20000 -0.30 |
99.00 | 96.90 | 99.00 | 176,369 |
| 10 Oct 23 |
97.50000 +0.90 |
99.00 | 96.00 | 97.70 | 345,931 |
| 09 Oct 23 |
96.60000 -1.50 |
98.80 | 95.90 | 98.00 | 278,806 |
| 06 Oct 23 |
98.10000 +0.70 |
98.90 | 96.92 | 98.90 | 197,670 |
| 05 Oct 23 |
97.40000 +0.60 |
98.30 | 96.04 | 97.00 | 218,271 |
| 04 Oct 23 |
96.80000 -2.30 |
100.60 | 96.20 | 99.60 | 286,296 |
| 03 Oct 23 |
99.10000 -3.90 |
103.20 | 98.80 | 103.20 | 448,172 |
| 02 Oct 23 |
103.00000 -4.20 |
108.60 | 102.80 | 106.80 | 510,095 |
| 29 Sep 23 |
107.20000 +1.60 |
109.20 | 103.40 | 103.40 | 365,394 |
| 28 Sep 23 |
105.60000 -1.00 |
107.00 | 103.80 | 107.00 | 257,549 |
| 27 Sep 23 |
106.60000 +0.00 |
107.40 | 105.00 | 105.00 | 259,998 |
| 26 Sep 23 |
106.60000 -2.60 |
110.00 | 105.70 | 110.00 | 268,295 |
| 25 Sep 23 |
109.20000 -1.20 |
111.00 | 107.80 | 110.40 | 161,949 |
| 22 Sep 23 |
110.40000 -0.20 |
112.00 | 109.60 | 112.00 | 98,073 |
| 21 Sep 23 |
110.60000 -1.60 |
112.80 | 109.80 | 112.00 | 153,296 |
| 20 Sep 23 |
112.20000 +1.20 |
112.20 | 110.00 | 111.00 | 221,417 |
| 19 Sep 23 |
111.00000 +0.60 |
112.80 | 110.00 | 111.40 | 144,117 |
| 18 Sep 23 |
110.40000 -3.40 |
114.40 | 110.00 | 113.20 | 351,361 |
| 15 Sep 23 |
113.80000 +4.60 |
113.92 | 108.91 | 109.80 | 414,228 |
| 14 Sep 23 |
109.20000 +2.00 |
109.58 | 106.20 | 107.00 | 369,508 |
| 13 Sep 23 |
107.20000 -1.00 |
111.20 | 107.00 | 111.20 | 145,784 |
| 12 Sep 23 |
108.20000 -1.20 |
111.60 | 108.20 | 109.80 | 471,752 |
| 11 Sep 23 |
109.40000 +1.20 |
110.00 | 107.40 | 107.80 | 218,721 |
| 08 Sep 23 |
108.20000 +0.20 |
108.80 | 106.20 | 107.20 | 98,031 |
| 07 Sep 23 |
108.00000 +1.40 |
108.80 | 105.55 | 106.60 | 256,672 |
| 06 Sep 23 |
106.60000 +0.80 |
106.60 | 103.47 | 105.60 | 248,324 |
| 05 Sep 23 |
105.80000 -4.80 |
109.60 | 102.80 | 107.60 | 751,204 |
| 04 Sep 23 |
110.60000 -0.60 |
114.00 | 109.80 | 111.40 | 374,337 |
| 01 Sep 23 |
111.20000 +1.20 |
113.40 | 110.00 | 110.60 | 258,136 |
| 31 Aug 23 |
110.00000 +0.60 |
111.60 | 108.60 | 110.80 | 491,107 |
| 30 Aug 23 |
109.40000 +0.40 |
112.00 | 107.00 | 107.00 | 322,989 |
| 29 Aug 23 |
109.00000 +3.20 |
109.00 | 105.80 | 105.80 | 515,335 |
| 25 Aug 23 |
105.80000 -0.60 |
108.60 | 105.20 | 108.60 | 222,830 |
| 24 Aug 23 |
106.40000 -0.60 |
107.25 | 105.20 | 107.00 | 154,179 |
| 23 Aug 23 |
107.00000 +1.00 |
107.80 | 105.60 | 106.40 | 85,730 |
| 22 Aug 23 |
106.00000 +0.00 |
107.80 | 105.60 | 106.00 | 303,269 |
| 21 Aug 23 |
106.00000 -2.20 |
108.40 | 105.60 | 107.20 | 169,986 |
| 18 Aug 23 |
108.20000 -1.20 |
111.80 | 106.80 | 110.60 | 176,739 |
| 17 Aug 23 |
109.40000 +1.00 |
111.00 | 108.02 | 111.00 | 137,958 |
| 16 Aug 23 |
108.40000 -0.80 |
110.00 | 107.60 | 109.00 | 158,497 |
| 15 Aug 23 |
109.20000 -1.00 |
111.00 | 108.52 | 110.60 | 419,307 |
| 14 Aug 23 |
110.20000 +0.80 |
111.08 | 108.40 | 110.00 | 414,165 |
| 11 Aug 23 |
109.40000 -0.80 |
111.80 | 109.20 | 109.80 | 222,673 |
| 10 Aug 23 |
110.20000 -0.80 |
111.40 | 109.00 | 109.00 | 135,136 |
| 09 Aug 23 |
111.00000 +0.80 |
112.00 | 109.39 | 110.20 | 204,191 |
| 08 Aug 23 |
110.20000 -0.40 |
110.20 | 109.00 | 110.00 | 243,377 |
| 07 Aug 23 |
110.60000 -0.40 |
111.99 | 109.00 | 110.80 | 154,069 |
| 04 Aug 23 |
111.00000 +0.00 |
111.98 | 110.00 | 111.00 | 266,679 |
| 03 Aug 23 |
111.00000 +0.60 |
112.00 | 108.60 | 110.20 | 284,822 |
| 02 Aug 23 |
110.40000 -3.20 |
114.60 | 110.40 | 113.20 | 341,574 |
| 01 Aug 23 |
113.60000 -0.60 |
115.00 | 112.40 | 113.40 | 205,195 |
| 31 Jul 23 |
114.20000 +0.00 |
115.40 | 112.96 | 114.20 | 309,268 |
| 28 Jul 23 |
114.20000 +1.20 |
115.00 | 112.55 | 112.60 | 227,105 |
| 27 Jul 23 |
113.00000 -4.00 |
117.80 | 112.20 | 116.00 | 582,865 |
| 26 Jul 23 |
117.00000 -1.80 |
119.10 | 115.60 | 117.00 | 480,558 |
| 25 Jul 23 |
118.80000 +0.20 |
122.00 | 118.00 | 118.00 | 341,053 |
| 24 Jul 23 |
118.60000 +0.60 |
120.80 | 117.20 | 120.80 | 156,716 |
| 21 Jul 23 |
118.00000 -3.60 |
122.80 | 118.00 | 121.60 | 337,100 |
| 20 Jul 23 |
121.60000 +4.20 |
124.20 | 118.15 | 119.20 | 572,938 |
| 19 Jul 23 |
117.40000 +5.40 |
119.00 | 111.80 | 111.80 | 273,483 |
| 18 Jul 23 |
112.00000 +0.00 |
115.00 | 110.80 | 115.00 | 641,180 |
| 17 Jul 23 |
112.00000 -3.00 |
115.80 | 112.00 | 114.60 | 239,369 |
| 14 Jul 23 |
115.00000 -1.00 |
117.00 | 114.60 | 116.20 | 307,377 |
| 13 Jul 23 |
116.00000 +0.80 |
117.00 | 115.26 | 115.40 | 166,391 |
| 12 Jul 23 |
115.20000 +2.60 |
116.20 | 111.56 | 112.80 | 299,126 |
| 11 Jul 23 |
112.60000 -0.20 |
114.40 | 111.40 | 112.20 | 198,186 |
| 10 Jul 23 |
112.80000 -2.00 |
116.80 | 112.40 | 114.60 | 343,228 |
| 07 Jul 23 |
114.80000 -1.80 |
119.40 | 114.60 | 119.20 | 248,960 |
| 06 Jul 23 |
116.60000 -1.60 |
118.20 | 115.40 | 117.60 | 282,673 |
| 05 Jul 23 |
118.20000 +0.00 |
119.20 | 116.20 | 116.80 | 186,394 |
| 04 Jul 23 |
118.20000 +0.60 |
118.20 | 115.80 | 115.80 | 189,691 |
| 03 Jul 23 |
117.60000 +2.80 |
119.60 | 114.20 | 115.40 | 397,485 |
| 30 Jun 23 |
114.80000 -0.60 |
116.80 | 114.20 | 114.80 | 339,220 |
| 29 Jun 23 |
115.40000 +0.80 |
116.20 | 113.40 | 113.40 | 219,216 |
| 28 Jun 23 |
114.60000 +1.40 |
115.20 | 113.00 | 113.00 | 196,806 |
| 27 Jun 23 |
113.20000 -1.40 |
115.57 | 113.00 | 114.00 | 118,845 |
| 26 Jun 23 |
114.60000 -1.20 |
116.97 | 114.20 | 116.80 | 179,910 |
| 23 Jun 23 |
115.80000 +0.20 |
116.80 | 114.40 | 115.60 | 206,689 |
| 22 Jun 23 |
115.60000 -1.20 |
119.60 | 114.40 | 115.60 | 129,904 |
| 21 Jun 23 |
116.80000 -5.20 |
123.00 | 116.60 | 122.00 | 293,611 |
| 20 Jun 23 |
122.00000 +0.60 |
124.00 | 120.40 | 122.00 | 498,692 |
| 19 Jun 23 |
121.40000 -1.60 |
125.40 | 120.20 | 122.80 | 323,046 |
| 16 Jun 23 |
123.00000 +0.60 |
125.00 | 122.00 | 125.00 | 397,137 |
| 15 Jun 23 |
122.40000 -1.00 |
125.00 | 121.00 | 125.00 | 606,289 |
| 14 Jun 23 |
123.40000 +4.00 |
124.50 | 119.00 | 119.00 | 680,822 |
| 13 Jun 23 |
119.40000 +0.20 |
122.00 | 118.40 | 122.00 | 181,898 |
| 12 Jun 23 |
119.20000 +1.20 |
120.80 | 116.40 | 120.00 | 219,352 |
| 09 Jun 23 |
118.00000 +2.60 |
118.40 | 115.00 | 116.40 | 464,637 |
| 08 Jun 23 |
115.40000 -1.40 |
118.00 | 114.40 | 118.00 | 195,147 |
| 07 Jun 23 |
116.80000 +1.60 |
117.20 | 114.00 | 116.00 | 242,491 |
| 06 Jun 23 |
115.20000 -2.80 |
120.00 | 115.00 | 120.00 | 275,832 |
| 05 Jun 23 |
118.00000 +5.00 |
120.00 | 114.51 | 115.00 | 366,056 |
| 02 Jun 23 |
113.00000 +1.80 |
116.60 | 111.20 | 112.00 | 1,173,742 |
| 01 Jun 23 |
111.20000 +1.40 |
112.00 | 109.16 | 112.00 | 153,021 |
| 31 May 23 |
109.80000 -1.00 |
113.28 | 109.48 | 110.60 | 428,169 |
| 30 May 23 |
110.80000 -0.60 |
112.60 | 110.14 | 112.20 | 472,053 |
| 26 May 23 |
111.40000 -0.40 |
113.20 | 110.60 | 112.00 | 101,776 |
| 25 May 23 |
111.80000 +0.80 |
114.80 | 110.40 | 113.20 | 272,074 |
| 24 May 23 |
111.00000 -1.40 |
114.53 | 110.40 | 113.20 | 452,388 |
| 23 May 23 |
112.40000 +1.20 |
113.00 | 111.40 | 111.80 | 611,841 |
| 22 May 23 |
111.20000 -1.20 |
114.25 | 110.60 | 113.00 | 519,575 |
| 19 May 23 |
112.40000 -1.80 |
115.00 | 112.40 | 115.00 | 293,566 |
| 18 May 23 |
114.20000 -0.80 |
116.00 | 113.20 | 116.00 | 207,650 |
| 17 May 23 |
115.00000 -1.00 |
116.60 | 113.78 | 116.60 | 312,080 |
| 16 May 23 |
116.00000 +0.00 |
119.80 | 114.40 | 117.00 | 493,442 |
| 15 May 23 |
116.00000 -2.00 |
124.80 | 114.74 | 120.00 | 245,830 |
| 12 May 23 |
118.00000 -3.80 |
123.80 | 118.00 | 123.40 | 191,294 |
| 11 May 23 |
121.80000 +3.80 |
124.20 | 117.00 | 120.80 | 256,421 |
| 10 May 23 |
118.00000 -1.80 |
124.80 | 118.00 | 123.40 | 109,146 |
| 09 May 23 |
119.80000 +3.20 |
124.00 | 117.20 | 122.20 | 215,155 |
| 05 May 23 |
116.60000 +2.20 |
118.00 | 114.20 | 118.00 | 214,006 |
| 04 May 23 |
114.40000 -1.80 |
121.20 | 114.20 | 118.60 | 238,028 |
| 03 May 23 |
116.20000 -3.80 |
124.80 | 116.00 | 123.00 | 178,350 |
| 02 May 23 |
120.00000 +0.40 |
124.40 | 118.11 | 119.60 | 268,010 |
| 28 Apr 23 |
119.60000 +2.00 |
123.00 | 117.20 | 123.00 | 177,869 |
| 27 Apr 23 |
117.60000 -3.60 |
124.80 | 116.00 | 122.60 | 157,613 |
| 26 Apr 23 |
121.20000 +2.80 |
124.50 | 118.00 | 124.00 | 261,545 |
| 25 Apr 23 |
118.40000 -2.00 |
121.60 | 117.40 | 121.00 | 403,521 |
| 24 Apr 23 |
120.40000 -0.20 |
122.80 | 117.60 | 120.00 | 268,341 |
| 21 Apr 23 |
120.60000 -2.40 |
126.00 | 120.20 | 126.00 | 190,472 |
| 20 Apr 23 |
123.00000 +0.20 |
125.23 | 120.78 | 121.80 | 232,132 |
| 19 Apr 23 |
122.80000 -0.20 |
126.00 | 122.20 | 126.00 | 96,984 |
| 18 Apr 23 |
123.00000 +0.60 |
125.88 | 122.00 | 123.80 | 161,630 |
| 17 Apr 23 |
122.40000 +0.00 |
126.00 | 120.00 | 120.00 | 169,992 |
| 14 Apr 23 |
122.40000 -1.60 |
127.60 | 121.00 | 121.00 | 229,179 |
| 13 Apr 23 |
124.00000 +2.40 |
124.40 | 121.66 | 122.80 | 253,635 |
| 12 Apr 23 |
121.60000 -2.00 |
126.60 | 120.20 | 126.00 | 235,444 |
| 11 Apr 23 |
123.60000 +5.80 |
125.60 | 119.60 | 120.00 | 648,788 |
| 06 Apr 23 |
117.80000 +1.20 |
118.80 | 115.00 | 115.00 | 357,253 |
| 05 Apr 23 |
116.60000 -1.20 |
122.80 | 114.57 | 121.60 | 316,544 |
| 04 Apr 23 |
117.80000 -1.20 |
125.00 | 117.20 | 125.00 | 274,975 |
| 03 Apr 23 |
119.00000 +0.80 |
121.72 | 115.39 | 117.20 | 517,422 |
| 31 Mar 23 |
118.20000 +2.00 |
119.20 | 113.40 | 119.00 | 371,709 |
| 30 Mar 23 |
116.20000 -10.80 |
127.80 | 114.60 | 124.20 | 1,001,832 |
| 29 Mar 23 |
127.00000 +11.00 |
128.80 | 120.00 | 121.40 | 1,143,722 |
| 28 Mar 23 |
116.00000 -1.00 |
120.00 | 115.00 | 118.00 | 317,307 |
| 27 Mar 23 |
117.00000 +0.80 |
117.60 | 114.80 | 115.60 | 175,646 |
| 24 Mar 23 |
116.20000 -1.80 |
117.80 | 114.00 | 116.00 | 310,984 |
| 23 Mar 23 |
118.00000 -0.80 |
124.00 | 116.80 | 119.60 | 375,716 |
| 22 Mar 23 |
118.80000 -0.20 |
119.60 | 116.20 | 119.00 | 227,051 |
| 21 Mar 23 |
119.00000 -2.20 |
124.80 | 118.20 | 123.20 | 121,186 |
| 20 Mar 23 |
121.20000 +3.20 |
123.00 | 115.00 | 118.60 | 245,341 |
| 17 Mar 23 |
118.00000 +4.40 |
121.80 | 113.80 | 113.80 | 374,861 |
| 16 Mar 23 |
113.60000 +1.40 |
117.80 | 111.00 | 111.00 | 1,596,708 |
| 15 Mar 23 |
112.20000 -8.60 |
121.00 | 110.60 | 120.20 | 1,016,790 |
| 14 Mar 23 |
120.80000 -1.20 |
124.60 | 119.00 | 124.60 | 549,006 |
| 13 Mar 23 |
122.00000 -1.20 |
124.60 | 116.20 | 123.60 | 959,064 |
| 10 Mar 23 |
123.20000 -2.00 |
125.59 | 120.20 | 122.40 | 398,428 |
| 09 Mar 23 |
125.20000 -4.00 |
137.80 | 123.00 | 129.60 | 439,725 |
| 08 Mar 23 |
129.20000 -3.00 |
132.00 | 127.80 | 132.00 | 592,911 |
| 07 Mar 23 |
132.20000 -3.00 |
137.00 | 132.00 | 134.60 | 290,764 |
| 06 Mar 23 |
135.20000 -1.60 |
136.80 | 133.12 | 136.60 | 202,784 |
| 03 Mar 23 |
136.80000 +1.00 |
138.00 | 134.37 | 138.00 | 300,263 |
| 02 Mar 23 |
135.80000 -1.60 |
138.00 | 135.00 | 136.60 | 204,961 |
| 01 Mar 23 |
137.39999 +2.20 |
139.80 | 135.00 | 135.00 | 256,826 |
| 28 Feb 23 |
135.20000 +1.00 |
138.21 | 133.00 | 133.00 | 301,231 |
| 27 Feb 23 |
134.20000 -0.80 |
136.80 | 133.00 | 135.00 | 135,167 |
| 24 Feb 23 |
135.00000 -1.60 |
138.20 | 133.40 | 137.00 | 254,238 |
| 23 Feb 23 |
136.60001 -0.60 |
139.80 | 136.40 | 138.20 | 255,736 |
| 22 Feb 23 |
137.20000 -2.00 |
139.33 | 136.00 | 138.40 | 206,007 |
| 21 Feb 23 |
139.20000 +1.60 |
140.00 | 136.00 | 137.20 | 170,968 |
| 20 Feb 23 |
137.60001 +0.00 |
139.20 | 134.92 | 137.60 | 277,596 |
| 17 Feb 23 |
137.60001 +0.40 |
139.80 | 135.84 | 137.00 | 249,436 |
| 16 Feb 23 |
137.20000 -0.80 |
141.00 | 136.80 | 139.00 | 340,167 |
| 15 Feb 23 |
138.00000 -2.00 |
141.20 | 136.40 | 138.80 | 764,727 |
| 14 Feb 23 |
140.00000 -0.20 |
141.60 | 137.92 | 140.20 | 331,694 |
| 13 Feb 23 |
140.20000 -1.60 |
141.80 | 140.00 | 140.00 | 244,797 |
| 10 Feb 23 |
141.80000 -0.60 |
147.40 | 140.00 | 142.40 | 278,079 |
| 09 Feb 23 |
142.39999 -0.80 |
148.80 | 142.40 | 143.20 | 546,662 |
| 08 Feb 23 |
143.20000 -1.80 |
148.80 | 142.20 | 145.20 | 308,290 |
| 07 Feb 23 |
145.00000 -0.60 |
149.00 | 142.20 | 149.00 | 183,397 |
| 06 Feb 23 |
145.60001 -2.20 |
149.20 | 144.60 | 148.00 | 176,105 |
| 03 Feb 23 |
147.80000 +1.80 |
149.40 | 143.00 | 143.00 | 275,270 |
| 02 Feb 23 |
146.00000 +1.20 |
146.80 | 142.20 | 144.80 | 912,094 |
| 01 Feb 23 |
144.80000 -3.40 |
150.00 | 143.82 | 147.00 | 820,410 |
| 31 Jan 23 |
148.20000 +0.20 |
148.80 | 140.40 | 146.20 | 628,757 |
| 30 Jan 23 |
148.00000 -2.00 |
150.14 | 144.86 | 148.00 | 260,256 |
| 27 Jan 23 |
150.00000 -0.80 |
154.80 | 149.60 | 151.00 | 754,563 |
| 26 Jan 23 |
150.80000 +0.80 |
154.80 | 148.20 | 150.00 | 314,945 |
| 25 Jan 23 |
150.00000 -1.40 |
156.80 | 148.68 | 151.00 | 840,794 |
| 24 Jan 23 |
151.39999 -1.80 |
157.00 | 150.36 | 156.20 | 236,289 |
| 23 Jan 23 |
153.20000 -0.60 |
159.00 | 150.20 | 154.40 | 155,759 |
| 20 Jan 23 |
153.80000 -1.60 |
158.80 | 152.00 | 155.40 | 504,756 |
| 19 Jan 23 |
155.39999 +0.60 |
158.49 | 150.20 | 155.00 | 305,347 |
| 18 Jan 23 |
154.80000 +0.20 |
157.55 | 153.00 | 153.00 | 1,906,769 |
| 17 Jan 23 |
154.60001 -2.20 |
159.00 | 152.00 | 155.00 | 1,533,612 |
| 16 Jan 23 |
156.80000 +1.80 |
158.20 | 153.40 | 153.40 | 877,482 |
| 13 Jan 23 |
155.00000 +2.00 |
155.00 | 149.60 | 151.40 | 654,165 |
| 12 Jan 23 |
153.00000 +6.00 |
153.20 | 145.80 | 148.40 | 1,094,869 |
| 11 Jan 23 |
147.00000 +4.60 |
149.20 | 144.00 | 145.00 | 1,397,887 |
| 10 Jan 23 |
142.39999 -1.40 |
149.80 | 140.40 | 145.40 | 719,159 |
| 09 Jan 23 |
143.80000 -1.20 |
149.00 | 143.20 | 149.00 | 665,746 |
| 06 Jan 23 |
145.00000 +7.00 |
145.60 | 138.00 | 139.20 | 426,423 |
| 05 Jan 23 |
138.00000 -4.80 |
144.28 | 138.00 | 143.00 | 604,614 |
| 04 Jan 23 |
142.80000 -5.80 |
154.80 | 140.00 | 150.20 | 1,939,213 |
| 03 Jan 23 |
148.60001 -2.00 |
153.00 | 147.20 | 147.80 | 243,750 |
| 30 Dec 22 |
150.60001 +1.20 |
152.80 | 147.00 | 152.20 | 128,605 |
| 29 Dec 22 |
149.39999 -0.40 |
152.80 | 146.60 | 151.80 | 73,229 |
| 28 Dec 22 |
149.80000 +1.80 |
154.80 | 147.36 | 150.00 | 195,028 |
| 23 Dec 22 |
148.00000 -0.40 |
152.00 | 147.80 | 152.00 | 108,486 |
| 22 Dec 22 |
148.39999 +7.20 |
151.80 | 138.20 | 143.80 | 436,162 |
| 21 Dec 22 |
141.20000 +0.20 |
143.80 | 138.80 | 140.80 | 169,664 |
| 20 Dec 22 |
141.00000 -0.80 |
143.60 | 138.20 | 142.00 | 279,162 |
| 19 Dec 22 |
141.80000 -0.20 |
144.00 | 136.20 | 144.00 | 189,282 |
| 16 Dec 22 |
142.00000 -2.00 |
146.00 | 140.00 | 144.00 | 428,761 |
| 15 Dec 22 |
144.00000 -2.40 |
151.80 | 143.80 | 146.40 | 1,545,699 |
| 14 Dec 22 |
146.39999 -1.60 |
152.00 | 145.00 | 147.60 | 240,567 |
| 13 Dec 22 |
148.00000 +2.40 |
152.42 | 144.17 | 149.00 | 233,637 |
| 12 Dec 22 |
145.60001 +0.40 |
148.60 | 141.20 | 144.80 | 184,213 |
| 09 Dec 22 |
145.20000 +1.60 |
148.80 | 142.00 | 142.00 | 233,360 |
| 08 Dec 22 |
143.60001 +1.20 |
148.40 | 141.80 | 145.00 | 168,954 |
| 07 Dec 22 |
142.39999 -0.60 |
148.80 | 140.13 | 144.60 | 319,838 |
| 06 Dec 22 |
143.00000 -0.80 |
149.00 | 140.20 | 149.00 | 564,770 |
| 05 Dec 22 |
143.80000 +0.40 |
148.20 | 141.00 | 145.00 | 539,959 |
| 02 Dec 22 |
143.39999 +2.00 |
146.80 | 141.20 | 145.00 | 309,453 |
| 01 Dec 22 |
141.39999 -1.00 |
145.80 | 139.40 | 145.00 | 641,231 |
| 30 Nov 22 |
142.39999 -0.40 |
148.00 | 141.00 | 141.20 | 1,082,397 |
| 29 Nov 22 |
142.80000 +0.60 |
144.40 | 141.00 | 142.80 | 164,595 |
| 28 Nov 22 |
142.20000 +0.00 |
149.80 | 141.00 | 145.00 | 530,800 |
| 25 Nov 22 |
142.20000 -1.60 |
149.80 | 141.00 | 144.00 | 476,148 |
| 24 Nov 22 |
143.80000 +0.60 |
147.80 | 142.65 | 145.00 | 818,689 |
| 23 Nov 22 |
143.20000 -0.60 |
149.80 | 141.00 | 148.60 | 249,635 |
| 22 Nov 22 |
143.80000 +1.40 |
148.60 | 143.00 | 143.00 | 149,061 |
| 21 Nov 22 |
142.39999 -2.00 |
148.80 | 141.40 | 147.40 | 266,956 |
| 18 Nov 22 |
144.39999 -1.20 |
149.00 | 144.40 | 145.00 | 200,000 |
| 17 Nov 22 |
145.60001 -4.60 |
150.80 | 145.53 | 150.00 | 386,044 |
| 16 Nov 22 |
150.20000 -4.80 |
155.00 | 147.00 | 155.00 | 1,449,256 |
| 15 Nov 22 |
155.00000 +0.40 |
156.80 | 151.20 | 153.00 | 124,692 |
| 14 Nov 22 |
154.60001 +0.00 |
156.00 | 151.06 | 154.40 | 198,675 |
| 11 Nov 22 |
154.60001 -2.20 |
158.20 | 153.20 | 153.20 | 385,154 |
| 10 Nov 22 |
156.80000 +1.40 |
156.80 | 153.12 | 156.00 | 303,874 |
| 09 Nov 22 |
155.39999 +0.40 |
157.00 | 152.00 | 156.00 | 195,042 |
| 08 Nov 22 |
155.00000 -2.40 |
158.40 | 152.40 | 156.00 | 219,876 |
| 07 Nov 22 |
157.39999 +2.80 |
158.40 | 152.10 | 158.40 | 189,091 |
| 04 Nov 22 |
154.60001 +4.40 |
158.40 | 150.00 | 150.00 | 468,763 |
| 03 Nov 22 |
150.20000 -2.40 |
158.29 | 146.20 | 152.00 | 431,957 |
| 02 Nov 22 |
152.60001 -4.40 |
156.97 | 152.00 | 156.00 | 483,489 |
| 01 Nov 22 |
157.00000 +4.00 |
162.00 | 153.20 | 153.20 | 160,346 |
| 31 Oct 22 |
153.00000 -0.20 |
161.80 | 152.60 | 161.60 | 177,790 |
| 28 Oct 22 |
153.20000 -7.80 |
162.00 | 153.20 | 162.00 | 210,306 |
| 27 Oct 22 |
161.00000 +0.20 |
165.45 | 155.40 | 155.40 | 336,242 |
| 26 Oct 22 |
160.80000 +3.80 |
164.80 | 153.56 | 155.40 | 428,923 |
| 25 Oct 22 |
157.00000 +7.60 |
159.40 | 147.00 | 147.00 | 435,302 |
| 24 Oct 22 |
149.39999 -2.20 |
153.60 | 147.00 | 147.00 | 45,961 |
| 21 Oct 22 |
151.60001 +1.80 |
153.39 | 147.20 | 151.00 | 133,704 |
| 20 Oct 22 |
149.80000 +4.40 |
151.00 | 143.60 | 147.40 | 229,568 |
| 19 Oct 22 |
145.39999 +0.20 |
151.80 | 145.20 | 150.00 | 104,773 |
| 18 Oct 22 |
145.20000 -3.60 |
152.00 | 145.20 | 148.20 | 206,569 |
| 17 Oct 22 |
148.80000 +1.00 |
151.00 | 145.20 | 151.00 | 107,455 |
| 14 Oct 22 |
147.80000 +0.40 |
154.00 | 145.00 | 145.00 | 391,744 |
| 13 Oct 22 |
147.39999 -2.40 |
152.60 | 145.00 | 145.00 | 720,613 |
| 12 Oct 22 |
149.80000 -0.40 |
151.80 | 147.00 | 150.40 | 373,216 |
| 11 Oct 22 |
150.20000 -0.20 |
151.80 | 145.00 | 150.00 | 931,265 |
| 10 Oct 22 |
150.39999 -5.20 |
155.40 | 150.20 | 150.80 | 106,146 |
| 07 Oct 22 |
155.60001 +2.00 |
157.00 | 151.20 | 155.40 | 218,136 |
| 06 Oct 22 |
153.60001 -3.40 |
161.75 | 151.89 | 157.00 | 272,408 |
| 05 Oct 22 |
157.00000 -0.60 |
159.40 | 155.80 | 159.40 | 467,322 |
| 04 Oct 22 |
157.60001 +2.40 |
159.40 | 153.00 | 153.00 | 740,324 |
| 03 Oct 22 |
155.20000 +3.40 |
158.00 | 149.60 | 156.60 | 616,373 |
| 30 Sep 22 |
151.80000 -3.40 |
160.00 | 150.20 | 160.00 | 445,089 |
| 29 Sep 22 |
155.20000 +0.00 |
160.00 | 150.80 | 155.20 | 373,444 |
| 28 Sep 22 |
155.20000 +0.80 |
159.60 | 149.40 | 154.00 | 224,925 |
| 27 Sep 22 |
154.39999 +2.00 |
158.40 | 151.06 | 152.20 | 781,226 |
| 26 Sep 22 |
152.39999 -1.20 |
160.00 | 148.00 | 160.00 | 377,192 |
| 23 Sep 22 |
153.60001 -8.20 |
169.60 | 151.20 | 168.80 | 521,131 |
| 22 Sep 22 |
161.80000 -0.40 |
166.40 | 158.61 | 162.20 | 509,178 |
| 21 Sep 22 |
162.20000 -3.80 |
169.00 | 162.20 | 167.00 | 219,776 |
| 20 Sep 22 |
166.00000 -1.60 |
169.80 | 165.20 | 168.00 | 315,396 |
| 16 Sep 22 |
167.60001 -4.60 |
170.60 | 165.31 | 170.60 | 240,794 |
| 15 Sep 22 |
172.20000 -1.60 |
177.00 | 171.39 | 175.00 | 429,011 |
| 14 Sep 22 |
173.80000 -6.60 |
178.00 | 172.92 | 175.00 | 586,950 |
| 13 Sep 22 |
180.39999 +6.80 |
184.80 | 170.20 | 170.20 | 1,453,000 |
| 12 Sep 22 |
173.60001 +4.20 |
174.80 | 169.00 | 171.60 | 1,225,300 |
| 09 Sep 22 |
169.39999 +0.60 |
171.80 | 165.40 | 168.60 | 520,937 |
| 08 Sep 22 |
168.80000 +5.80 |
170.05 | 160.00 | 160.00 | 479,575 |
| 07 Sep 22 |
163.00000 -3.00 |
170.00 | 162.40 | 170.00 | 442,073 |
| 06 Sep 22 |
166.00000 +0.00 |
169.40 | 165.00 | 167.80 | 427,030 |
| 05 Sep 22 |
166.00000 +1.80 |
167.80 | 163.00 | 165.00 | 480,686 |
| 02 Sep 22 |
164.20000 +1.60 |
165.00 | 159.94 | 164.80 | 334,638 |
| 01 Sep 22 |
162.60001 -2.00 |
165.40 | 160.20 | 165.00 | 321,193 |
| 31 Aug 22 |
164.60001 +4.60 |
166.40 | 159.80 | 163.00 | 592,483 |
| 30 Aug 22 |
160.00000 +1.60 |
163.60 | 158.40 | 160.00 | 395,631 |
| 26 Aug 22 |
158.39999 -1.40 |
163.60 | 156.00 | 159.00 | 438,552 |
| 25 Aug 22 |
159.80000 +3.00 |
164.31 | 151.58 | 155.00 | 532,767 |
| 24 Aug 22 |
156.80000 -2.00 |
160.00 | 156.03 | 160.00 | 177,422 |
| 23 Aug 22 |
158.80000 +1.40 |
160.00 | 155.20 | 158.00 | 228,349 |
| 22 Aug 22 |
157.39999 +1.80 |
160.00 | 152.49 | 158.00 | 475,752 |
| 19 Aug 22 |
155.60001 -2.20 |
159.40 | 154.21 | 158.00 | 118,812 |
| 18 Aug 22 |
157.80000 -4.00 |
165.00 | 153.20 | 160.20 | 776,563 |
| 17 Aug 22 |
161.80000 +4.60 |
164.00 | 156.40 | 160.00 | 399,437 |
| 16 Aug 22 |
157.20000 +2.40 |
159.60 | 153.80 | 155.00 | 910,986 |
| 15 Aug 22 |
154.80000 -1.20 |
156.80 | 151.02 | 154.20 | 382,380 |
| 12 Aug 22 |
156.00000 -5.40 |
164.80 | 154.97 | 158.00 | 1,015,338 |
| 11 Aug 22 |
161.39999 +2.00 |
164.80 | 156.80 | 164.00 | 994,206 |
| 10 Aug 22 |
159.39999 +1.40 |
162.00 | 156.80 | 157.80 | 234,578 |
| 09 Aug 22 |
158.00000 +1.80 |
158.00 | 154.57 | 156.60 | 273,392 |
| 08 Aug 22 |
156.20000 +0.60 |
159.80 | 153.03 | 155.20 | 287,569 |
| 05 Aug 22 |
155.60001 +4.00 |
157.83 | 151.80 | 155.00 | 284,806 |
| 04 Aug 22 |
151.60001 -1.20 |
159.40 | 151.20 | 156.60 | 160,133 |
| 03 Aug 22 |
152.80000 -0.60 |
155.80 | 151.00 | 153.40 | 232,217 |
| 02 Aug 22 |
153.39999 -3.60 |
157.40 | 151.00 | 151.00 | 240,308 |
| 01 Aug 22 |
157.00000 -0.80 |
163.60 | 155.40 | 163.20 | 275,406 |
| 29 Jul 22 |
157.80000 +0.40 |
160.78 | 150.00 | 150.00 | 257,971 |
| 28 Jul 22 |
157.39999 -3.80 |
169.80 | 154.21 | 167.00 | 410,480 |
| 27 Jul 22 |
161.20000 +3.20 |
162.80 | 155.00 | 158.40 | 347,895 |
| 26 Jul 22 |
158.00000 +2.60 |
161.60 | 153.80 | 159.00 | 402,607 |
| 25 Jul 22 |
155.39999 +1.20 |
157.40 | 151.80 | 155.00 | 158,611 |
| 22 Jul 22 |
154.20000 +5.60 |
156.20 | 146.80 | 151.00 | 329,045 |
| 21 Jul 22 |
148.60001 +0.80 |
150.00 | 145.00 | 150.00 | 1,481,094 |
| 20 Jul 22 |
147.80000 -0.20 |
149.40 | 144.00 | 145.00 | 1,281,669 |
| 19 Jul 22 |
148.00000 -3.40 |
154.40 | 145.39 | 150.00 | 471,847 |
| 18 Jul 22 |
151.39999 +1.00 |
155.00 | 150.00 | 151.00 | 1,120,166 |
| 15 Jul 22 |
150.39999 +0.80 |
155.00 | 149.02 | 155.00 | 132,458 |
| 14 Jul 22 |
149.60001 -4.00 |
157.20 | 148.16 | 157.20 | 15,367,550 |
| 13 Jul 22 |
153.60001 +3.60 |
155.00 | 145.80 | 150.00 | 1,303,257 |
| 12 Jul 22 |
150.00000 +5.20 |
158.20 | 144.04 | 148.60 | 1,093,186 |
| 11 Jul 22 |
144.80000 -0.40 |
147.61 | 143.00 | 145.80 | 288,259 |
| 08 Jul 22 |
145.20000 -0.20 |
148.40 | 144.80 | 145.00 | 309,936 |
| 07 Jul 22 |
145.39999 +5.80 |
147.00 | 141.40 | 143.00 | 321,554 |
| 06 Jul 22 |
139.60001 +3.60 |
141.40 | 135.00 | 135.00 | 679,656 |
| 05 Jul 22 |
136.00000 -6.20 |
148.80 | 135.00 | 140.00 | 495,120 |
| 04 Jul 22 |
142.20000 +0.00 |
149.80 | 140.00 | 140.00 | 339,134 |
| 01 Jul 22 |
142.20000 -2.60 |
147.80 | 138.80 | 146.60 | 159,622 |
| 30 Jun 22 |
144.80000 -5.00 |
150.00 | 141.40 | 145.00 | 260,566 |
| 29 Jun 22 |
149.80000 +0.20 |
154.00 | 147.00 | 149.80 | 141,911 |
| 28 Jun 22 |
149.60001 +0.00 |
155.00 | 148.60 | 149.20 | 246,809 |
| 27 Jun 22 |
149.60001 -2.40 |
158.00 | 146.60 | 146.60 | 407,113 |
| 24 Jun 22 |
152.00000 +6.60 |
154.40 | 148.40 | 150.20 | 157,422 |
| 23 Jun 22 |
145.39999 -8.00 |
154.98 | 143.60 | 154.00 | 294,870 |
| 22 Jun 22 |
153.39999 -4.60 |
160.00 | 153.40 | 156.00 | 779,705 |
| 21 Jun 22 |
158.00000 +15.60 |
162.60 | 142.40 | 142.40 | 858,957 |
| 20 Jun 22 |
142.39999 -1.80 |
144.20 | 140.22 | 142.00 | 230,700 |
| 17 Jun 22 |
144.20000 -3.60 |
154.80 | 144.20 | 149.20 | 482,117 |
| 16 Jun 22 |
147.80000 -6.00 |
153.80 | 146.60 | 150.00 | 228,733 |
| 15 Jun 22 |
153.80000 +3.60 |
156.80 | 145.20 | 152.80 | 358,733 |
| 14 Jun 22 |
150.20000 -4.60 |
156.51 | 146.00 | 150.80 | 225,526 |
| 13 Jun 22 |
154.80000 -7.00 |
167.00 | 152.64 | 163.00 | 330,849 |
| 10 Jun 22 |
161.80000 -4.80 |
175.00 | 161.40 | 168.00 | 268,056 |
| 09 Jun 22 |
166.60001 -0.80 |
170.20 | 164.80 | 169.60 | 203,317 |
| 08 Jun 22 |
167.39999 +2.40 |
177.20 | 167.02 | 171.60 | 261,253 |
| 07 Jun 22 |
165.00000 -5.00 |
177.00 | 163.60 | 169.80 | 344,026 |
| 06 Jun 22 |
170.00000 +7.20 |
170.40 | 157.20 | 167.00 | 827,841 |
| 01 Jun 22 |
162.80000 +7.20 |
163.80 | 155.80 | 156.20 | 283,585 |
| 31 May 22 |
155.60001 -3.60 |
161.10 | 155.00 | 161.00 | 160,290 |
| 30 May 22 |
159.20000 -0.20 |
163.80 | 156.20 | 159.40 | 172,684 |
| 27 May 22 |
159.39999 -0.40 |
163.60 | 157.36 | 158.40 | 260,729 |
| 26 May 22 |
159.80000 -0.20 |
163.80 | 155.53 | 163.40 | 150,087 |
| 25 May 22 |
160.00000 +1.40 |
162.60 | 157.60 | 161.40 | 1,256,703 |
| 24 May 22 |
158.60001 +1.40 |
167.20 | 154.20 | 154.20 | 2,215,614 |
| 23 May 22 |
157.20000 -4.80 |
167.80 | 155.49 | 158.20 | 334,044 |
| 20 May 22 |
162.00000 +2.60 |
167.60 | 156.60 | 163.60 | 196,358 |
| 19 May 22 |
159.39999 -3.80 |
167.20 | 154.60 | 162.60 | 167,045 |
| 18 May 22 |
163.20000 -0.60 |
166.00 | 162.40 | 166.00 | 266,697 |
| 17 May 22 |
163.80000 +3.80 |
166.80 | 154.80 | 161.80 | 434,309 |
| 16 May 22 |
160.00000 -1.80 |
164.80 | 159.00 | 162.00 | 375,934 |
| 13 May 22 |
161.80000 +3.80 |
166.60 | 158.00 | 166.60 | 260,925 |
| 12 May 22 |
158.00000 -8.00 |
173.00 | 150.00 | 173.00 | 485,141 |
| 11 May 22 |
166.00000 +0.60 |
171.40 | 162.20 | 162.20 | 219,604 |
| 10 May 22 |
165.39999 -1.40 |
169.40 | 162.73 | 162.80 | 506,621 |
| 09 May 22 |
166.80000 -1.20 |
172.20 | 162.90 | 169.20 | 562,981 |
| 06 May 22 |
168.00000 -3.60 |
176.00 | 160.05 | 176.00 | 683,795 |
| 05 May 22 |
171.60001 -2.40 |
179.00 | 171.60 | 179.00 | 493,540 |
| 04 May 22 |
174.00000 -6.00 |
184.40 | 172.60 | 182.00 | 423,658 |
| 03 May 22 |
180.00000 -0.80 |
189.00 | 177.40 | 185.40 | 528,169 |
| 29 Apr 22 |
180.80000 +0.80 |
184.40 | 177.38 | 182.00 | 863,942 |
| 28 Apr 22 |
180.00000 -1.20 |
188.00 | 175.01 | 188.00 | 980,595 |
| 27 Apr 22 |
181.20000 -0.80 |
191.40 | 179.20 | 181.00 | 422,389 |
| 26 Apr 22 |
182.00000 +6.40 |
184.00 | 177.00 | 177.40 | 317,793 |
| 25 Apr 22 |
175.60001 -7.20 |
182.40 | 172.40 | 181.20 | 595,244 |
| 22 Apr 22 |
182.80000 -4.00 |
189.00 | 180.80 | 189.00 | 392,729 |
| 21 Apr 22 |
186.80000 -2.80 |
192.00 | 185.20 | 192.00 | 726,171 |
| 20 Apr 22 |
189.60001 +0.40 |
192.67 | 185.80 | 189.40 | 697,833 |
| 19 Apr 22 |
189.20000 +5.20 |
189.40 | 182.40 | 183.80 | 772,569 |
| 14 Apr 22 |
184.00000 +0.00 |
186.98 | 180.00 | 180.00 | 401,532 |
| 13 Apr 22 |
184.00000 +1.00 |
187.80 | 181.58 | 185.00 | 462,973 |
| 12 Apr 22 |
183.00000 +2.20 |
185.00 | 177.80 | 180.00 | 845,809 |
| 11 Apr 22 |
180.80000 -5.60 |
190.00 | 180.00 | 187.00 | 1,041,047 |
| 08 Apr 22 |
186.39999 +6.00 |
190.20 | 176.00 | 180.40 | 1,971,240 |
| 07 Apr 22 |
180.39999 +0.40 |
183.20 | 178.40 | 180.00 | 783,507 |
| 06 Apr 22 |
180.00000 -2.00 |
192.00 | 178.60 | 184.40 | 1,127,820 |
| 05 Apr 22 |
182.00000 +2.00 |
182.00 | 175.55 | 179.80 | 822,366 |
| 04 Apr 22 |
180.00000 +3.00 |
183.40 | 172.00 | 172.00 | 1,895,776 |
| 01 Apr 22 |
177.00000 +0.20 |
179.00 | 174.00 | 179.00 | 901,370 |
| 31 Mar 22 |
176.80000 -2.20 |
185.00 | 174.80 | 180.00 | 1,171,169 |
| 30 Mar 22 |
179.00000 +3.60 |
180.60 | 172.29 | 176.00 | 1,261,215 |
| 29 Mar 22 |
175.39999 +0.40 |
178.00 | 172.60 | 175.00 | 866,566 |
| 28 Mar 22 |
175.00000 -4.00 |
179.70 | 171.40 | 175.00 | 632,358 |
| 25 Mar 22 |
179.00000 +7.20 |
179.60 | 170.48 | 172.00 | 528,552 |
| 24 Mar 22 |
171.80000 +4.80 |
173.40 | 164.00 | 167.00 | 1,053,634 |
| 23 Mar 22 |
167.00000 +1.80 |
170.00 | 160.40 | 170.00 | 163,907 |
| 22 Mar 22 |
165.20000 +0.80 |
168.40 | 160.60 | 160.60 | 279,872 |
| 21 Mar 22 |
164.39999 +5.20 |
164.80 | 150.00 | 150.00 | 464,690 |
| 18 Mar 22 |
159.20000 +3.20 |
159.40 | 150.40 | 159.40 | 245,922 |
| 17 Mar 22 |
156.00000 +1.80 |
159.40 | 150.00 | 150.00 | 943,251 |
| 16 Mar 22 |
154.20000 -0.80 |
157.50 | 149.00 | 154.00 | 421,558 |
| 15 Mar 22 |
155.00000 -2.20 |
165.00 | 153.80 | 165.00 | 554,710 |
| 14 Mar 22 |
157.20000 -6.80 |
167.00 | 157.20 | 165.00 | 408,889 |
| 11 Mar 22 |
164.00000 +3.40 |
166.60 | 160.80 | 160.80 | 754,186 |
| 10 Mar 22 |
160.60001 +5.60 |
162.20 | 154.20 | 156.40 | 1,879,231 |
| 09 Mar 22 |
155.00000 -5.00 |
162.60 | 153.03 | 161.80 | 530,750 |
| 08 Mar 22 |
160.00000 +5.00 |
161.80 | 150.99 | 155.00 | 1,026,447 |
| 07 Mar 22 |
155.00000 +6.40 |
155.00 | 146.08 | 150.00 | 1,550,721 |
| 04 Mar 22 |
148.60001 -2.80 |
153.60 | 145.11 | 153.60 | 470,723 |
| 03 Mar 22 |
151.39999 -2.60 |
154.60 | 150.93 | 153.40 | 437,385 |
| 02 Mar 22 |
154.00000 +10.00 |
154.00 | 144.00 | 144.00 | 947,343 |
| 01 Mar 22 |
144.00000 +2.80 |
147.00 | 141.40 | 141.80 | 885,999 |
| 28 Feb 22 |
141.20000 -0.60 |
144.00 | 139.00 | 142.80 | 246,998 |
| 25 Feb 22 |
141.80000 +7.60 |
142.60 | 133.11 | 133.20 | 300,094 |
| 24 Feb 22 |
134.20000 -3.80 |
138.40 | 132.63 | 135.40 | 510,605 |
| 23 Feb 22 |
138.00000 -0.40 |
139.80 | 135.00 | 137.60 | 253,398 |
| 22 Feb 22 |
138.39999 -2.00 |
144.00 | 135.20 | 140.40 | 473,396 |
| 21 Feb 22 |
140.39999 -2.60 |
146.40 | 139.60 | 146.40 | 347,948 |
| 18 Feb 22 |
143.00000 -3.00 |
147.13 | 142.80 | 146.80 | 229,351 |
| 17 Feb 22 |
146.00000 -1.40 |
149.20 | 144.75 | 148.60 | 160,029 |
| 16 Feb 22 |
147.39999 -0.60 |
148.20 | 144.20 | 148.00 | 326,583 |
| 15 Feb 22 |
148.00000 +3.00 |
148.00 | 142.00 | 148.00 | 324,975 |
| 14 Feb 22 |
145.00000 -4.00 |
149.60 | 142.80 | 149.60 | 435,468 |
| 11 Feb 22 |
149.00000 +1.40 |
152.60 | 144.00 | 147.00 | 2,173,281 |
| 10 Feb 22 |
147.60001 +3.60 |
149.00 | 145.00 | 145.20 | 351,138 |
| 09 Feb 22 |
144.00000 +6.20 |
147.36 | 138.60 | 138.60 | 351,479 |
| 08 Feb 22 |
137.80000 -2.20 |
144.80 | 137.80 | 142.00 | 290,867 |
| 07 Feb 22 |
140.00000 +0.00 |
144.37 | 138.20 | 143.60 | 206,039 |
| 04 Feb 22 |
140.00000 +2.20 |
143.00 | 137.80 | 137.80 | 494,515 |
| 03 Feb 22 |
137.80000 -2.20 |
140.18 | 136.00 | 140.00 | 165,579 |
| 02 Feb 22 |
140.00000 +1.00 |
145.00 | 139.20 | 140.20 | 161,532 |
| 01 Feb 22 |
139.00000 +1.80 |
140.20 | 135.20 | 135.20 | 315,981 |
| 31 Jan 22 |
137.20000 -3.60 |
142.40 | 135.80 | 142.00 | 363,365 |
| 28 Jan 22 |
140.80000 -7.20 |
147.80 | 138.80 | 147.00 | 583,095 |
| 27 Jan 22 |
148.00000 +7.40 |
151.20 | 138.92 | 140.00 | 959,551 |
| 26 Jan 22 |
140.60001 +0.60 |
143.80 | 140.20 | 143.20 | 235,628 |
| 25 Jan 22 |
140.00000 +3.60 |
142.80 | 136.60 | 136.60 | 320,083 |
| 24 Jan 22 |
136.39999 -5.80 |
142.90 | 135.20 | 142.20 | 632,758 |
| 21 Jan 22 |
142.20000 -7.40 |
147.80 | 141.80 | 143.80 | 440,509 |
| 20 Jan 22 |
149.60001 +6.80 |
150.00 | 142.00 | 144.80 | 884,834 |
| 19 Jan 22 |
142.80000 +0.60 |
144.40 | 139.00 | 141.40 | 359,479 |
| 18 Jan 22 |
142.20000 -1.40 |
145.80 | 139.60 | 142.60 | 320,686 |
| 17 Jan 22 |
143.60001 +0.60 |
145.80 | 142.00 | 142.00 | 142,063 |
| 14 Jan 22 |
143.00000 -1.00 |
145.80 | 141.90 | 144.00 | 488,965 |
| 13 Jan 22 |
144.00000 +4.00 |
144.80 | 140.00 | 141.80 | 317,996 |
| 12 Jan 22 |
140.00000 +2.20 |
141.60 | 138.00 | 138.00 | 440,601 |
| 11 Jan 22 |
137.80000 -0.80 |
140.40 | 136.00 | 138.00 | 248,150 |
| 10 Jan 22 |
138.60001 -0.20 |
139.80 | 136.40 | 139.80 | 256,276 |
| 07 Jan 22 |
138.80000 +2.80 |
138.80 | 133.40 | 136.80 | 354,453 |
| 06 Jan 22 |
136.00000 -1.00 |
138.00 | 132.80 | 138.00 | 153,681 |
| 05 Jan 22 |
137.00000 +0.00 |
139.40 | 136.17 | 137.20 | 181,894 |
| 04 Jan 22 |
137.00000 +2.20 |
140.00 | 131.15 | 136.20 | 362,869 |
| 31 Dec 21 |
134.80000 -0.40 |
136.20 | 133.17 | 134.80 | 97,170 |
| 30 Dec 21 |
135.20000 +0.80 |
136.20 | 133.00 | 135.00 | 151,606 |
| 29 Dec 21 |
134.39999 +1.20 |
136.60 | 130.20 | 136.60 | 258,711 |
| 24 Dec 21 |
133.20000 -0.80 |
138.40 | 132.60 | 134.80 | 171,438 |
| 23 Dec 21 |
134.00000 +1.00 |
134.40 | 130.50 | 134.00 | 234,663 |
| 22 Dec 21 |
133.00000 +5.00 |
133.60 | 127.20 | 129.00 | 442,568 |
| 21 Dec 21 |
128.00000 +0.00 |
129.64 | 127.20 | 129.00 | 287,263 |
| 20 Dec 21 |
128.00000 -0.60 |
129.59 | 126.65 | 128.20 | 443,038 |
| 17 Dec 21 |
128.60001 +0.60 |
133.00 | 127.80 | 130.00 | 837,882 |
| 16 Dec 21 |
128.00000 +0.80 |
130.20 | 127.20 | 128.00 | 415,457 |
| 15 Dec 21 |
127.20000 -2.80 |
134.60 | 127.20 | 133.40 | 170,520 |
| 14 Dec 21 |
130.00000 -1.40 |
133.80 | 127.76 | 131.20 | 345,872 |
| 13 Dec 21 |
131.39999 -4.00 |
137.15 | 129.40 | 135.00 | 239,188 |
| 10 Dec 21 |
135.39999 -1.00 |
137.80 | 132.18 | 137.80 | 202,828 |
| 09 Dec 21 |
136.39999 -1.80 |
138.00 | 134.80 | 138.00 | 177,382 |
| 08 Dec 21 |
138.20000 +6.00 |
138.20 | 132.00 | 133.00 | 438,524 |
| 07 Dec 21 |
132.20000 +0.20 |
134.00 | 130.97 | 132.60 | 251,367 |
| 06 Dec 21 |
132.00000 +1.60 |
133.20 | 129.00 | 130.80 | 385,782 |
| 03 Dec 21 |
130.39999 -2.20 |
133.00 | 128.40 | 131.20 | 439,767 |
| 02 Dec 21 |
132.60001 +0.60 |
133.20 | 128.91 | 129.80 | 427,145 |
| 01 Dec 21 |
132.00000 +2.00 |
134.00 | 130.20 | 130.20 | 176,087 |
| 30 Nov 21 |
130.00000 +2.20 |
130.40 | 126.77 | 128.00 | 164,951 |
| 29 Nov 21 |
127.80000 +1.80 |
130.00 | 125.73 | 127.20 | 104,133 |
| 26 Nov 21 |
126.00000 -4.80 |
132.20 | 126.00 | 128.00 | 434,757 |
| 25 Nov 21 |
130.80000 -1.00 |
132.20 | 128.40 | 131.60 | 292,600 |
| 24 Nov 21 |
131.80000 +0.40 |
132.80 | 128.60 | 131.80 | 324,288 |
| 23 Nov 21 |
131.39999 +1.60 |
131.40 | 127.20 | 129.80 | 496,568 |
| 22 Nov 21 |
129.80000 +1.20 |
129.80 | 125.74 | 129.00 | 374,788 |
| 19 Nov 21 |
128.60001 +2.80 |
130.40 | 125.40 | 127.20 | 214,208 |
| 18 Nov 21 |
125.80000 -0.80 |
131.80 | 125.00 | 127.60 | 348,919 |
| 17 Nov 21 |
126.60000 -1.00 |
131.00 | 125.82 | 128.00 | 431,558 |
| 16 Nov 21 |
127.60000 -2.60 |
132.20 | 127.60 | 130.40 | 266,123 |
| 15 Nov 21 |
130.20000 +2.00 |
131.00 | 127.40 | 130.60 | 342,465 |
| 12 Nov 21 |
128.20000 -3.20 |
131.60 | 127.60 | 131.00 | 396,514 |
| 11 Nov 21 |
131.39999 +4.20 |
132.20 | 127.00 | 127.80 | 371,999 |
| 10 Nov 21 |
127.20000 -2.00 |
129.20 | 126.60 | 129.00 | 263,280 |
| 09 Nov 21 |
129.20000 -0.80 |
131.60 | 129.00 | 130.00 | 192,269 |
| 08 Nov 21 |
130.00000 +3.00 |
130.80 | 127.20 | 127.40 | 241,667 |
| 05 Nov 21 |
127.00000 -3.60 |
131.20 | 125.00 | 125.20 | 270,594 |
| 04 Nov 21 |
130.60001 +3.00 |
131.80 | 126.00 | 126.00 | 216,614 |
| 03 Nov 21 |
127.60000 +0.20 |
130.60 | 126.60 | 127.60 | 128,205 |
| 02 Nov 21 |
127.40000 -1.80 |
130.20 | 126.61 | 127.20 | 204,425 |
| 01 Nov 21 |
129.20000 -0.40 |
130.59 | 127.40 | 129.60 | 228,789 |
| 29 Oct 21 |
129.60001 -0.40 |
131.54 | 128.65 | 129.20 | 118,083 |
| 28 Oct 21 |
130.00000 -2.00 |
131.75 | 129.20 | 131.00 | 138,835 |
| 27 Oct 21 |
132.00000 -0.60 |
133.00 | 130.11 | 132.60 | 331,608 |
| 26 Oct 21 |
132.60001 +0.00 |
133.00 | 130.32 | 132.00 | 377,409 |
| 25 Oct 21 |
132.60001 +1.60 |
138.20 | 131.00 | 132.00 | 436,517 |
| 22 Oct 21 |
131.00000 +0.60 |
133.00 | 129.28 | 130.20 | 207,945 |
| 21 Oct 21 |
130.39999 -0.40 |
131.49 | 127.67 | 130.00 | 271,244 |
| 20 Oct 21 |
130.80000 -4.40 |
135.60 | 130.13 | 135.60 | 262,477 |
| 19 Oct 21 |
135.20000 -0.80 |
137.80 | 135.20 | 136.40 | 116,118 |
| 18 Oct 21 |
136.00000 -3.40 |
139.40 | 135.20 | 138.00 | 364,298 |
| 15 Oct 21 |
139.39999 +2.80 |
142.80 | 137.40 | 138.60 | 240,383 |
| 14 Oct 21 |
136.60001 +1.00 |
140.40 | 135.60 | 135.60 | 290,319 |
| 13 Oct 21 |
135.60001 -1.80 |
140.80 | 135.00 | 135.00 | 108,406 |
| 12 Oct 21 |
137.39999 +1.40 |
141.20 | 133.60 | 141.20 | 224,181 |
| 11 Oct 21 |
136.00000 +0.00 |
142.00 | 132.60 | 138.00 | 656,561 |
| 08 Oct 21 |
136.00000 +4.80 |
136.20 | 130.85 | 132.80 | 313,654 |
| 07 Oct 21 |
131.20000 -2.00 |
136.00 | 129.70 | 136.00 | 192,905 |
| 06 Oct 21 |
133.20000 -3.60 |
136.80 | 130.60 | 136.60 | 391,728 |
| 05 Oct 21 |
136.80000 +3.60 |
137.00 | 133.00 | 135.60 | 350,393 |
| 04 Oct 21 |
133.20000 +0.20 |
135.20 | 131.16 | 132.00 | 429,208 |
| 01 Oct 21 |
133.00000 +0.20 |
134.40 | 130.00 | 131.40 | 184,809 |
| 30 Sep 21 |
132.80000 +4.80 |
133.40 | 128.00 | 129.40 | 291,073 |
| 29 Sep 21 |
128.00000 -3.40 |
135.40 | 128.00 | 134.40 | 319,112 |
| 28 Sep 21 |
131.39999 +1.20 |
134.00 | 128.46 | 130.80 | 345,912 |
| 27 Sep 21 |
130.20000 +6.20 |
131.00 | 123.80 | 126.80 | 245,195 |
| 24 Sep 21 |
124.00000 +0.00 |
125.80 | 123.20 | 125.00 | 395,584 |
| 23 Sep 21 |
124.00000 +0.40 |
126.40 | 122.16 | 124.00 | 298,374 |
| 22 Sep 21 |
123.60000 +2.60 |
126.60 | 121.80 | 123.40 | 605,334 |
| 21 Sep 21 |
121.00000 -4.00 |
132.20 | 120.63 | 124.80 | 685,355 |
| 20 Sep 21 |
125.00000 -4.40 |
128.00 | 119.41 | 128.00 | 689,747 |
| 17 Sep 21 |
129.39999 +3.40 |
129.40 | 124.20 | 128.00 | 387,879 |
| 16 Sep 21 |
126.00000 -3.40 |
130.00 | 126.00 | 129.40 | 227,970 |
| 15 Sep 21 |
129.39999 +0.60 |
129.40 | 125.60 | 129.00 | 329,102 |
| 14 Sep 21 |
128.80000 -1.20 |
132.73 | 127.60 | 130.00 | 240,753 |
| 13 Sep 21 |
130.00000 +1.60 |
132.00 | 128.60 | 129.80 | 288,582 |
| 10 Sep 21 |
128.39999 -1.00 |
134.40 | 128.40 | 130.20 | 251,526 |
| 09 Sep 21 |
129.39999 -0.60 |
131.44 | 127.56 | 130.00 | 329,905 |
| 08 Sep 21 |
130.00000 -4.40 |
135.20 | 129.74 | 134.80 | 238,225 |
| 07 Sep 21 |
134.39999 +0.40 |
136.00 | 131.80 | 134.60 | 162,959 |
| 06 Sep 21 |
134.00000 -1.00 |
135.40 | 132.18 | 135.00 | 217,089 |
| 03 Sep 21 |
135.00000 +1.00 |
135.12 | 132.60 | 133.00 | 132,762 |
| 02 Sep 21 |
134.00000 -2.40 |
136.40 | 133.80 | 136.40 | 259,672 |
| 01 Sep 21 |
136.39999 +1.40 |
136.80 | 131.20 | 132.80 | 579,813 |
| 31 Aug 21 |
135.00000 +5.00 |
135.00 | 130.00 | 130.00 | 489,419 |
| 27 Aug 21 |
130.00000 +2.40 |
131.20 | 125.40 | 127.40 | 608,747 |
| 26 Aug 21 |
127.60000 +1.60 |
131.27 | 123.00 | 127.00 | 481,564 |
| 25 Aug 21 |
126.00000 -3.80 |
131.00 | 122.00 | 128.60 | 1,073,249 |
| 24 Aug 21 |
129.80000 -0.80 |
131.00 | 128.60 | 129.40 | 121,373 |
| 23 Aug 21 |
130.60001 +4.60 |
130.60 | 125.00 | 130.60 | 282,390 |
| 20 Aug 21 |
126.00000 -2.80 |
132.00 | 125.20 | 128.80 | 480,175 |
| 19 Aug 21 |
128.80000 -1.40 |
131.00 | 125.80 | 127.20 | 294,417 |
| 18 Aug 21 |
130.20000 -0.80 |
131.40 | 128.90 | 129.40 | 264,976 |
| 17 Aug 21 |
131.00000 -1.60 |
132.20 | 128.20 | 130.80 | 384,328 |
| 16 Aug 21 |
132.60001 +0.80 |
135.32 | 128.20 | 135.20 | 428,047 |
| 13 Aug 21 |
131.80000 -2.20 |
135.00 | 130.80 | 134.80 | 154,261 |
| 12 Aug 21 |
134.00000 +6.00 |
136.00 | 123.60 | 127.00 | 311,921 |
| 11 Aug 21 |
128.00000 -2.60 |
131.80 | 128.00 | 131.80 | 283,502 |
| 10 Aug 21 |
130.60001 -0.80 |
131.60 | 127.60 | 129.00 | 418,523 |
| 09 Aug 21 |
131.39999 -2.80 |
135.20 | 128.81 | 132.40 | 436,400 |
| 06 Aug 21 |
134.20000 +1.40 |
136.60 | 131.40 | 136.60 | 144,588 |
| 05 Aug 21 |
132.80000 -3.40 |
135.80 | 130.80 | 133.20 | 149,309 |
| 04 Aug 21 |
136.20000 +2.60 |
138.00 | 134.40 | 134.40 | 289,786 |
| 03 Aug 21 |
133.60001 -0.60 |
135.80 | 131.40 | 134.00 | 302,620 |
| 02 Aug 21 |
134.20000 -1.40 |
137.40 | 134.00 | 135.40 | 184,719 |
| 30 Jul 21 |
135.60001 -2.40 |
137.80 | 133.00 | 136.00 | 162,088 |
| 29 Jul 21 |
138.00000 +1.80 |
140.00 | 135.20 | 140.00 | 173,909 |
| 28 Jul 21 |
136.20000 +0.20 |
138.00 | 131.15 | 135.00 | 341,286 |
| 27 Jul 21 |
136.00000 -1.00 |
139.80 | 134.73 | 139.80 | 287,564 |
| 26 Jul 21 |
137.00000 +1.60 |
140.00 | 131.60 | 139.80 | 127,540 |
| 23 Jul 21 |
135.39999 +0.00 |
139.40 | 133.63 | 136.00 | 127,370 |
| 22 Jul 21 |
135.39999 -1.80 |
139.80 | 135.40 | 137.40 | 158,575 |
| 21 Jul 21 |
137.20000 +2.00 |
138.00 | 134.58 | 137.00 | 95,521 |
| 20 Jul 21 |
135.20000 +2.00 |
137.80 | 133.00 | 133.20 | 314,280 |
| 19 Jul 21 |
133.20000 -3.40 |
140.20 | 130.00 | 137.00 | 551,333 |
| 16 Jul 21 |
136.60001 -3.40 |
140.20 | 135.60 | 140.00 | 200,262 |
| 15 Jul 21 |
140.00000 +1.20 |
142.80 | 135.20 | 141.00 | 237,129 |
| 14 Jul 21 |
138.80000 -1.80 |
141.60 | 136.47 | 139.20 | 180,852 |
| 13 Jul 21 |
140.60001 -0.20 |
143.00 | 137.00 | 142.80 | 169,052 |
| 12 Jul 21 |
140.80000 +1.80 |
143.00 | 138.20 | 139.00 | 309,816 |
| 09 Jul 21 |
139.00000 -1.60 |
143.00 | 137.40 | 143.00 | 373,768 |
| 08 Jul 21 |
140.60001 -2.80 |
144.60 | 135.80 | 136.20 | 330,169 |
| 07 Jul 21 |
143.39999 +0.80 |
144.81 | 141.80 | 142.20 | 297,460 |
| 06 Jul 21 |
142.60001 +1.80 |
144.80 | 138.80 | 140.40 | 557,604 |
| 05 Jul 21 |
140.80000 +0.80 |
144.40 | 138.20 | 141.00 | 540,909 |
| 02 Jul 21 |
140.00000 +0.80 |
140.40 | 136.66 | 139.00 | 538,095 |
| 01 Jul 21 |
139.20000 +0.20 |
142.00 | 138.40 | 141.00 | 824,966 |
| 30 Jun 21 |
139.00000 -4.00 |
143.00 | 138.60 | 141.00 | 491,554 |
| 29 Jun 21 |
143.00000 +2.00 |
145.00 | 140.39 | 145.00 | 361,845 |
| 28 Jun 21 |
141.00000 -0.80 |
145.00 | 140.20 | 141.40 | 152,393 |
| 25 Jun 21 |
141.80000 +2.80 |
143.40 | 138.76 | 143.00 | 319,391 |
| 24 Jun 21 |
139.00000 -1.40 |
143.80 | 139.00 | 140.40 | 158,409 |
| 23 Jun 21 |
140.39999 +0.00 |
142.60 | 139.20 | 140.00 | 576,217 |
| 22 Jun 21 |
140.39999 +0.40 |
142.80 | 138.80 | 139.00 | 329,847 |
| 21 Jun 21 |
140.00000 -4.60 |
145.40 | 139.20 | 144.00 | 317,421 |
| 18 Jun 21 |
144.60001 +1.20 |
146.80 | 141.60 | 143.00 | 292,768 |
| 17 Jun 21 |
143.39999 -4.00 |
148.40 | 141.40 | 147.00 | 209,915 |
| 16 Jun 21 |
147.39999 -2.80 |
151.40 | 145.48 | 151.40 | 339,172 |
| 15 Jun 21 |
150.20000 -4.20 |
155.00 | 149.20 | 155.00 | 247,181 |
| 14 Jun 21 |
154.39999 +3.80 |
154.60 | 150.09 | 154.60 | 316,704 |
| 11 Jun 21 |
150.60001 +2.60 |
151.00 | 147.54 | 147.80 | 248,955 |
| 10 Jun 21 |
148.00000 -0.20 |
149.40 | 146.60 | 149.00 | 254,704 |
| 09 Jun 21 |
148.20000 +0.80 |
150.00 | 144.40 | 148.00 | 242,112 |
| 08 Jun 21 |
147.39999 -1.60 |
149.54 | 146.80 | 149.00 | 167,838 |
| 07 Jun 21 |
149.00000 -0.60 |
151.00 | 146.80 | 149.60 | 441,506 |
| 04 Jun 21 |
149.60001 +3.40 |
150.80 | 144.80 | 145.20 | 423,612 |
| 03 Jun 21 |
146.20000 -1.80 |
150.40 | 145.60 | 150.00 | 240,536 |
| 02 Jun 21 |
148.00000 +0.20 |
150.00 | 145.00 | 145.00 | 315,974 |
| 01 Jun 21 |
147.80000 +2.80 |
153.80 | 145.40 | 150.00 | 344,133 |
| 28 May 21 |
145.00000 +1.40 |
146.80 | 141.80 | 145.00 | 577,324 |
| 27 May 21 |
143.60001 +5.40 |
143.80 | 135.76 | 137.80 | 494,519 |
| 26 May 21 |
138.20000 -1.00 |
143.60 | 136.80 | 138.60 | 255,124 |
| 25 May 21 |
139.20000 -0.80 |
143.60 | 137.04 | 143.40 | 325,203 |
| 24 May 21 |
140.00000 -1.80 |
148.00 | 139.04 | 148.00 | 328,232 |
| 21 May 21 |
141.80000 -1.80 |
149.40 | 140.80 | 145.60 | 303,241 |
| 20 May 21 |
143.60001 +0.60 |
147.04 | 142.20 | 144.20 | 266,247 |
| 19 May 21 |
143.00000 -3.60 |
154.20 | 143.00 | 146.80 | 618,407 |
| 18 May 21 |
146.60001 -3.40 |
154.40 | 146.20 | 150.60 | 238,570 |
| 17 May 21 |
150.00000 -1.20 |
154.80 | 145.80 | 150.00 | 407,842 |
| 14 May 21 |
151.20000 -3.80 |
159.06 | 148.80 | 152.20 | 613,749 |
| 13 May 21 |
155.00000 -5.00 |
161.40 | 152.20 | 158.60 | 627,270 |
| 12 May 21 |
160.00000 +8.40 |
160.80 | 150.00 | 150.00 | 394,325 |
| 11 May 21 |
151.60001 -8.40 |
159.80 | 150.60 | 159.00 | 1,005,467 |
| 10 May 21 |
160.00000 +6.00 |
162.00 | 150.40 | 154.80 | 823,257 |
| 07 May 21 |
154.00000 +3.80 |
155.00 | 147.50 | 149.60 | 646,895 |
| 06 May 21 |
150.20000 +2.80 |
153.00 | 136.40 | 146.60 | 1,110,643 |
| 05 May 21 |
147.39999 +2.60 |
148.76 | 145.00 | 145.00 | 640,762 |
| 04 May 21 |
144.80000 +5.80 |
146.20 | 138.72 | 140.00 | 1,312,676 |
| 30 Apr 21 |
139.00000 +0.00 |
139.60 | 134.20 | 134.20 | 395,079 |
| 29 Apr 21 |
139.00000 +0.60 |
141.73 | 137.60 | 138.20 | 584,989 |
| 28 Apr 21 |
138.39999 +6.60 |
139.60 | 132.00 | 132.00 | 1,156,387 |
| 27 Apr 21 |
131.80000 +0.60 |
132.60 | 128.22 | 130.00 | 697,232 |
| 26 Apr 21 |
131.20000 -1.60 |
133.00 | 131.00 | 132.80 | 437,966 |
| 23 Apr 21 |
132.80000 -1.80 |
135.80 | 130.60 | 135.80 | 311,420 |
| 22 Apr 21 |
134.60001 +3.60 |
135.00 | 130.00 | 130.00 | 942,961 |
| 21 Apr 21 |
131.00000 -0.20 |
136.60 | 130.00 | 131.00 | 623,779 |
| 20 Apr 21 |
131.20000 -4.80 |
137.20 | 131.00 | 137.20 | 318,624 |
| 19 Apr 21 |
136.00000 +1.20 |
137.20 | 130.92 | 137.20 | 444,897 |
| 16 Apr 21 |
134.80000 +0.80 |
136.40 | 131.40 | 133.00 | 473,548 |
| 15 Apr 21 |
134.00000 -2.20 |
138.40 | 134.00 | 136.20 | 751,583 |
| 14 Apr 21 |
136.20000 +0.60 |
137.44 | 131.95 | 135.60 | 1,067,049 |
| 13 Apr 21 |
135.60001 +0.60 |
136.55 | 134.60 | 135.00 | 714,391 |
| 12 Apr 21 |
135.00000 +0.00 |
137.00 | 133.00 | 135.00 | 521,033 |
| 09 Apr 21 |
135.00000 -1.40 |
137.20 | 132.20 | 136.80 | 454,792 |
| 08 Apr 21 |
136.39999 +2.00 |
137.20 | 131.59 | 132.00 | 442,505 |
| 07 Apr 21 |
134.39999 +1.00 |
136.80 | 133.00 | 135.00 | 548,296 |
| 06 Apr 21 |
133.39999 +3.00 |
137.00 | 131.01 | 135.00 | 1,041,515 |
| 01 Apr 21 |
130.39999 -0.40 |
132.80 | 130.20 | 131.00 | 337,779 |
| 31 Mar 21 |
130.80000 -1.40 |
133.00 | 129.97 | 133.00 | 580,600 |
| 30 Mar 21 |
132.20000 +0.60 |
137.20 | 129.40 | 137.20 | 255,531 |
| 29 Mar 21 |
131.60001 +0.40 |
137.20 | 130.60 | 137.20 | 233,052 |
| 26 Mar 21 |
131.20000 +1.20 |
136.60 | 128.80 | 131.20 | 884,110 |
| 25 Mar 21 |
130.00000 -3.00 |
133.40 | 128.60 | 133.00 | 635,297 |
| 24 Mar 21 |
133.00000 -4.60 |
137.40 | 131.60 | 137.40 | 844,437 |
| 23 Mar 21 |
137.60001 +2.60 |
139.80 | 133.40 | 139.80 | 658,507 |
| 22 Mar 21 |
135.00000 -3.00 |
140.00 | 134.00 | 139.00 | 1,285,829 |
| 19 Mar 21 |
138.00000 +1.40 |
139.80 | 133.60 | 137.20 | 733,685 |
| 18 Mar 21 |
136.60001 -1.00 |
140.00 | 136.60 | 138.00 | 442,107 |
| 17 Mar 21 |
137.60001 -0.40 |
139.80 | 137.60 | 139.80 | 306,794 |
| 16 Mar 21 |
138.00000 -0.60 |
139.80 | 137.60 | 138.20 | 605,565 |
| 15 Mar 21 |
138.60001 -0.40 |
140.00 | 137.40 | 140.00 | 1,170,423 |
| 12 Mar 21 |
139.00000 +3.60 |
140.00 | 136.00 | 138.00 | 814,107 |
| 11 Mar 21 |
135.39999 +5.40 |
136.60 | 130.40 | 130.40 | 685,395 |
| 10 Mar 21 |
130.00000 +0.60 |
131.60 | 129.00 | 130.00 | 717,569 |
| 09 Mar 21 |
129.39999 +0.80 |
130.00 | 127.60 | 130.00 | 3,936,426 |
| 08 Mar 21 |
128.60001 -1.40 |
132.60 | 127.80 | 130.00 | 2,679,652 |
| 05 Mar 21 |
130.00000 -4.80 |
138.40 | 130.00 | 135.20 | 1,170,210 |
| 04 Mar 21 |
134.80000 -2.20 |
138.30 | 133.40 | 138.00 | 851,823 |
| 03 Mar 21 |
137.00000 +2.80 |
139.60 | 134.20 | 137.60 | 1,477,682 |
| 02 Mar 21 |
134.20000 -5.00 |
142.40 | 134.20 | 139.60 | 728,386 |
| 01 Mar 21 |
139.20000 +1.60 |
142.20 | 136.20 | 137.60 | 811,686 |
| 26 Feb 21 |
137.60001 -2.20 |
141.80 | 136.00 | 139.80 | 1,019,956 |
| 25 Feb 21 |
139.80000 -0.20 |
140.00 | 130.60 | 135.00 | 14,206,430 |
| 24 Feb 21 |
140.00000 +3.60 |
140.40 | 128.00 | 140.40 | 1,810,281 |
| 23 Feb 21 |
136.39999 -2.00 |
142.39 | 136.40 | 137.80 | 536,267 |
| 22 Feb 21 |
138.39999 -1.00 |
140.00 | 135.40 | 139.40 | 398,271 |
| 19 Feb 21 |
139.39999 +5.20 |
139.80 | 133.20 | 135.80 | 245,887 |
| 18 Feb 21 |
134.20000 -0.40 |
139.60 | 132.60 | 135.60 | 340,895 |
| 17 Feb 21 |
134.60001 -1.20 |
137.76 | 132.80 | 135.40 | 305,519 |
| 16 Feb 21 |
135.80000 -1.20 |
137.20 | 133.45 | 136.80 | 214,619 |
| 15 Feb 21 |
137.00000 +4.60 |
137.60 | 133.00 | 134.00 | 359,709 |
| 12 Feb 21 |
132.39999 -1.60 |
136.00 | 129.12 | 134.40 | 249,906 |
| 11 Feb 21 |
134.00000 +0.20 |
136.80 | 134.00 | 136.00 | 318,454 |
| 10 Feb 21 |
133.80000 +0.80 |
136.00 | 133.00 | 135.00 | 224,460 |
| 09 Feb 21 |
133.00000 +0.00 |
135.00 | 130.00 | 133.00 | 268,406 |
| 08 Feb 21 |
133.00000 +4.20 |
134.60 | 129.20 | 131.20 | 446,671 |
| 05 Feb 21 |
128.80000 +1.80 |
129.80 | 123.00 | 125.00 | 203,310 |
| 04 Feb 21 |
127.00000 +0.00 |
129.60 | 124.80 | 127.20 | 287,947 |
| 03 Feb 21 |
127.00000 +0.00 |
129.80 | 122.40 | 122.40 | 171,752 |
| 02 Feb 21 |
127.00000 +1.60 |
130.00 | 122.60 | 130.00 | 224,590 |
| 01 Feb 21 |
125.40000 -0.60 |
130.00 | 125.00 | 129.60 | 176,980 |
| 29 Jan 21 |
126.00000 +2.80 |
128.00 | 122.40 | 122.60 | 153,753 |
| 28 Jan 21 |
123.20000 +0.60 |
129.80 | 120.76 | 129.80 | 248,572 |
| 27 Jan 21 |
122.60000 -6.80 |
132.27 | 122.60 | 132.00 | 338,210 |
| 26 Jan 21 |
129.39999 +4.60 |
130.40 | 124.20 | 127.80 | 295,049 |
| 25 Jan 21 |
124.80000 -2.60 |
129.80 | 124.53 | 125.00 | 282,478 |
| 22 Jan 21 |
127.40000 -7.00 |
138.60 | 126.60 | 132.40 | 563,545 |
| 21 Jan 21 |
134.39999 +0.00 |
138.00 | 133.37 | 135.00 | 167,415 |
| 20 Jan 21 |
134.39999 -1.60 |
139.80 | 133.00 | 139.80 | 276,212 |
| 19 Jan 21 |
136.00000 -0.60 |
138.80 | 134.00 | 134.00 | 170,045 |
| 18 Jan 21 |
136.60001 -0.80 |
139.80 | 135.09 | 139.80 | 244,045 |
| 15 Jan 21 |
137.39999 +1.40 |
139.40 | 133.00 | 137.40 | 497,378 |
| 14 Jan 21 |
136.00000 +2.00 |
138.07 | 133.80 | 135.20 | 614,672 |
| 13 Jan 21 |
134.00000 +4.60 |
135.36 | 128.40 | 130.00 | 648,612 |
| 12 Jan 21 |
129.39999 -0.40 |
131.90 | 126.40 | 131.80 | 265,241 |
| 11 Jan 21 |
129.80000 -7.00 |
138.80 | 128.60 | 136.00 | 560,307 |
| 08 Jan 21 |
136.80000 -0.20 |
138.00 | 135.00 | 135.00 | 458,928 |
| 07 Jan 21 |
137.00000 +3.20 |
137.40 | 131.20 | 133.80 | 609,826 |
| 06 Jan 21 |
133.80000 +4.20 |
133.80 | 128.40 | 130.00 | 494,234 |
| 05 Jan 21 |
129.60001 +0.20 |
131.20 | 128.40 | 131.00 | 319,771 |
| 04 Jan 21 |
129.39999 +1.60 |
132.80 | 127.00 | 127.00 | 588,182 |
| 31 Dec 20 |
127.80000 -0.60 |
129.20 | 126.00 | 129.00 | 216,423 |
| 30 Dec 20 |
128.39999 +3.40 |
129.80 | 124.20 | 125.00 | 540,552 |
| 29 Dec 20 |
125.00000 +4.60 |
128.20 | 120.80 | 120.80 | 958,155 |
| 24 Dec 20 |
120.40000 +2.40 |
122.60 | 117.80 | 118.00 | 195,369 |
| 23 Dec 20 |
118.00000 +2.80 |
119.00 | 115.00 | 116.00 | 270,756 |
| 22 Dec 20 |
115.20000 -2.80 |
120.75 | 114.80 | 120.00 | 339,051 |
| 21 Dec 20 |
118.00000 +2.40 |
120.00 | 113.40 | 115.20 | 531,936 |
| 18 Dec 20 |
115.60000 +3.00 |
117.80 | 113.20 | 117.80 | 346,664 |
| 17 Dec 20 |
112.60000 -2.20 |
117.00 | 112.00 | 113.80 | 257,022 |
| 16 Dec 20 |
114.80000 -0.20 |
117.40 | 110.40 | 110.40 | 594,953 |
| 15 Dec 20 |
115.00000 +2.40 |
116.00 | 110.60 | 114.00 | 178,466 |
| 14 Dec 20 |
112.60000 +0.40 |
117.80 | 110.80 | 112.40 | 348,441 |
| 11 Dec 20 |
112.20000 -2.20 |
118.00 | 112.20 | 118.00 | 282,498 |
| 10 Dec 20 |
114.40000 -5.20 |
119.80 | 112.60 | 119.80 | 427,392 |
| 09 Dec 20 |
119.60000 +4.00 |
120.00 | 115.20 | 117.60 | 538,443 |
| 08 Dec 20 |
115.60000 +3.40 |
116.20 | 111.40 | 113.80 | 423,177 |
| 07 Dec 20 |
112.20000 +0.20 |
116.00 | 110.46 | 113.80 | 527,407 |
| 04 Dec 20 |
112.00000 +0.00 |
116.80 | 111.00 | 115.00 | 666,533 |
| 03 Dec 20 |
112.00000 +5.00 |
114.60 | 107.00 | 107.60 | 833,370 |
| 02 Dec 20 |
107.00000 +2.00 |
107.80 | 104.00 | 105.20 | 657,342 |
| 01 Dec 20 |
105.00000 +4.60 |
106.90 | 100.80 | 104.80 | 665,918 |
| 30 Nov 20 |
100.40000 +0.60 |
107.00 | 99.70 | 99.70 | 9,350,361 |
| 27 Nov 20 |
99.80000 -1.00 |
103.20 | 99.00 | 99.80 | 1,101,691 |
| 26 Nov 20 |
100.80000 -3.20 |
105.20 | 97.10 | 103.00 | 1,781,670 |
| 25 Nov 20 |
104.00000 -3.60 |
110.80 | 102.20 | 109.00 | 1,320,956 |
| 24 Nov 20 |
107.60000 -3.40 |
112.40 | 106.60 | 108.00 | 683,754 |
| 23 Nov 20 |
111.00000 +3.40 |
112.40 | 105.20 | 105.20 | 974,552 |
| 20 Nov 20 |
107.60000 +1.60 |
108.80 | 104.20 | 104.20 | 333,938 |
| 19 Nov 20 |
106.00000 -1.00 |
108.60 | 103.20 | 107.80 | 494,858 |
| 18 Nov 20 |
107.00000 +4.20 |
108.80 | 103.00 | 107.00 | 733,815 |
| 17 Nov 20 |
102.80000 -6.00 |
110.80 | 102.60 | 110.80 | 544,316 |
| 16 Nov 20 |
108.80000 +2.20 |
110.72 | 104.20 | 106.00 | 729,131 |
| 13 Nov 20 |
106.60000 -1.40 |
109.80 | 102.20 | 109.80 | 430,512 |
| 12 Nov 20 |
108.00000 -4.00 |
114.20 | 106.00 | 114.20 | 416,954 |
| 11 Nov 20 |
112.00000 -1.20 |
114.80 | 110.00 | 114.80 | 678,913 |
| 10 Nov 20 |
113.20000 +5.20 |
114.60 | 107.00 | 109.20 | 791,775 |
| 09 Nov 20 |
108.00000 +6.20 |
108.60 | 102.20 | 104.00 | 640,464 |
| 06 Nov 20 |
101.80000 -3.40 |
109.80 | 100.80 | 109.00 | 1,039,088 |
| 05 Nov 20 |
105.20000 -3.40 |
108.00 | 102.10 | 108.00 | 941,645 |
| 04 Nov 20 |
108.60000 -4.60 |
113.80 | 107.40 | 113.00 | 393,853 |
| 03 Nov 20 |
113.20000 +2.40 |
116.00 | 109.80 | 111.80 | 726,420 |
| 02 Nov 20 |
110.80000 +5.20 |
111.00 | 104.00 | 105.00 | 488,121 |
| 30 Oct 20 |
105.60000 -0.60 |
107.80 | 103.80 | 106.20 | 433,392 |
| 29 Oct 20 |
106.20000 +4.20 |
106.80 | 100.60 | 101.80 | 643,295 |
| 28 Oct 20 |
102.00000 -7.60 |
111.62 | 101.80 | 109.40 | 653,647 |
| 27 Oct 20 |
109.60000 -4.40 |
112.60 | 106.28 | 112.40 | 515,672 |
| 26 Oct 20 |
114.00000 +4.40 |
114.80 | 107.00 | 110.00 | 739,146 |
| 23 Oct 20 |
109.60000 +5.60 |
109.60 | 100.61 | 104.20 | 735,428 |
| 22 Oct 20 |
104.00000 +3.60 |
104.40 | 99.29 | 102.20 | 1,335,172 |
| 21 Oct 20 |
100.40000 -0.60 |
105.00 | 99.50 | 105.00 | 625,599 |
| 20 Oct 20 |
101.00000 -1.80 |
103.22 | 100.00 | 102.60 | 518,454 |
| 19 Oct 20 |
102.80000 -0.80 |
104.80 | 101.20 | 104.80 | 477,307 |
| 16 Oct 20 |
103.60000 +0.60 |
105.00 | 101.60 | 103.20 | 829,180 |
| 15 Oct 20 |
103.00000 +1.80 |
104.80 | 98.50 | 101.00 | 1,441,804 |
| 14 Oct 20 |
101.20000 -0.80 |
104.00 | 99.50 | 103.00 | 664,398 |
| 13 Oct 20 |
102.00000 -2.80 |
106.00 | 101.00 | 106.00 | 993,639 |
| 12 Oct 20 |
104.80000 +0.80 |
106.00 | 103.00 | 105.00 | 1,177,763 |
| 09 Oct 20 |
104.00000 -1.40 |
107.00 | 103.00 | 107.00 | 1,035,946 |
| 08 Oct 20 |
105.40000 +2.40 |
109.80 | 104.00 | 107.20 | 886,668 |
| 07 Oct 20 |
103.00000 -3.40 |
109.40 | 102.60 | 107.00 | 706,553 |
| 06 Oct 20 |
106.40000 -5.60 |
115.00 | 105.00 | 115.00 | 875,630 |
| 05 Oct 20 |
112.00000 +0.00 |
115.00 | 110.60 | 114.80 | 783,319 |
| 02 Oct 20 |
112.00000 -4.00 |
119.80 | 110.40 | 115.20 | 709,458 |
| 01 Oct 20 |
116.00000 -10.80 |
130.35 | 116.00 | 127.20 | 587,016 |
| 30 Sep 20 |
126.80000 +9.20 |
128.80 | 117.60 | 120.00 | 642,217 |
| 29 Sep 20 |
117.60000 -10.00 |
129.40 | 117.00 | 129.00 | 471,383 |
| 28 Sep 20 |
127.60000 +10.60 |
129.73 | 117.40 | 120.80 | 767,034 |
| 25 Sep 20 |
117.00000 +13.60 |
121.00 | 102.98 | 103.00 | 942,679 |
| 24 Sep 20 |
103.40000 -1.80 |
105.00 | 101.40 | 103.00 | 300,932 |
| 23 Sep 20 |
105.20000 -3.20 |
108.00 | 104.17 | 104.80 | 104,725 |
| 22 Sep 20 |
108.40000 +3.80 |
108.40 | 103.60 | 103.60 | 128,927 |
| 21 Sep 20 |
104.60000 -1.40 |
108.80 | 103.60 | 105.80 | 320,533 |
| 18 Sep 20 |
106.00000 +4.00 |
108.00 | 102.40 | 105.00 | 597,608 |
| 17 Sep 20 |
102.00000 -3.00 |
108.40 | 102.00 | 105.80 | 294,345 |
| 16 Sep 20 |
105.00000 -2.00 |
108.00 | 105.00 | 107.00 | 417,970 |
| 15 Sep 20 |
107.00000 +2.40 |
109.60 | 105.20 | 109.40 | 453,212 |
| 14 Sep 20 |
104.60000 +1.40 |
109.60 | 101.60 | 101.60 | 711,345 |
| 11 Sep 20 |
103.20000 +1.20 |
106.80 | 100.40 | 101.00 | 571,510 |
| 10 Sep 20 |
102.00000 +0.00 |
102.80 | 100.40 | 102.00 | 165,550 |
| 09 Sep 20 |
102.00000 +1.40 |
104.60 | 100.00 | 100.00 | 706,027 |
| 08 Sep 20 |
100.60000 -1.40 |
104.20 | 99.00 | 102.00 | 368,629 |
| 07 Sep 20 |
102.00000 +3.00 |
104.60 | 100.40 | 103.00 | 578,294 |
| 04 Sep 20 |
99.00000 -1.20 |
108.60 | 98.00 | 103.60 | 593,505 |
| 03 Sep 20 |
100.20000 -2.80 |
103.53 | 100.20 | 101.20 | 574,131 |
| 02 Sep 20 |
103.00000 +1.00 |
105.00 | 101.20 | 101.20 | 384,451 |
| 01 Sep 20 |
102.00000 -4.00 |
109.60 | 100.60 | 109.00 | 528,908 |
| 28 Aug 20 |
106.00000 +0.20 |
109.80 | 102.60 | 107.00 | 731,427 |
| 27 Aug 20 |
105.80000 +0.20 |
111.00 | 102.60 | 109.00 | 1,242,021 |
| 26 Aug 20 |
105.60000 +1.40 |
107.80 | 103.00 | 105.00 | 1,154,477 |
| 25 Aug 20 |
104.20000 -2.80 |
107.80 | 104.00 | 106.20 | 521,076 |
| 24 Aug 20 |
107.00000 -1.00 |
111.80 | 104.27 | 110.20 | 943,395 |
| 21 Aug 20 |
108.00000 -4.60 |
113.60 | 108.00 | 113.00 | 1,061,045 |
| 20 Aug 20 |
112.60000 -1.40 |
114.00 | 108.00 | 110.80 | 718,529 |
| 19 Aug 20 |
114.00000 +0.00 |
117.60 | 111.60 | 115.00 | 394,961 |
| 18 Aug 20 |
114.00000 +0.40 |
114.80 | 112.47 | 114.60 | 992,939 |
| 17 Aug 20 |
113.60000 +1.40 |
114.73 | 110.20 | 114.60 | 754,515 |
| 14 Aug 20 |
112.20000 -1.80 |
118.60 | 110.00 | 115.00 | 241,727 |
| 13 Aug 20 |
114.00000 -1.00 |
118.00 | 111.20 | 115.00 | 125,714 |
| 12 Aug 20 |
115.00000 +1.00 |
117.80 | 111.11 | 115.00 | 334,086 |
| 11 Aug 20 |
114.00000 -1.00 |
119.80 | 113.40 | 114.40 | 349,832 |
| 10 Aug 20 |
115.00000 +0.80 |
119.20 | 110.40 | 111.60 | 417,930 |
| 07 Aug 20 |
114.20000 +0.20 |
118.80 | 111.00 | 114.20 | 356,569 |
| 06 Aug 20 |
114.00000 -1.00 |
116.80 | 110.20 | 116.00 | 256,472 |
| 05 Aug 20 |
115.00000 +0.00 |
119.40 | 108.80 | 117.00 | 435,613 |
| 04 Aug 20 |
115.00000 -3.40 |
120.00 | 115.00 | 117.00 | 278,770 |
| 03 Aug 20 |
118.40000 -0.20 |
120.00 | 116.80 | 118.00 | 169,768 |
| 31 Jul 20 |
118.60000 +1.20 |
120.00 | 116.80 | 119.80 | 367,875 |
| 30 Jul 20 |
117.40000 -2.60 |
120.00 | 115.40 | 119.00 | 130,382 |
| 29 Jul 20 |
120.00000 -0.20 |
121.47 | 118.00 | 121.00 | 147,604 |
| 28 Jul 20 |
120.20000 +0.60 |
124.00 | 118.40 | 121.80 | 469,377 |
| 27 Jul 20 |
119.60000 +3.20 |
121.63 | 118.00 | 120.00 | 745,421 |
| 24 Jul 20 |
116.40000 -12.80 |
128.00 | 115.02 | 128.00 | 1,816,337 |
| 23 Jul 20 |
129.20000 -1.00 |
138.60 | 128.00 | 138.60 | 351,840 |
| 22 Jul 20 |
130.20000 -3.80 |
137.40 | 130.20 | 135.60 | 62,399 |
| 21 Jul 20 |
134.00000 -2.00 |
137.44 | 130.00 | 130.00 | 189,317 |
| 20 Jul 20 |
136.00000 +1.20 |
139.00 | 130.20 | 135.00 | 290,798 |
| 17 Jul 20 |
134.80000 +3.80 |
136.60 | 126.60 | 127.20 | 291,547 |
| 16 Jul 20 |
131.00000 +3.40 |
131.40 | 128.70 | 130.40 | 332,149 |
| 15 Jul 20 |
127.60000 -0.60 |
130.68 | 127.60 | 130.00 | 339,974 |
| 14 Jul 20 |
128.20000 -0.20 |
132.00 | 127.63 | 132.00 | 431,545 |
| 13 Jul 20 |
128.39999 -3.60 |
133.98 | 128.40 | 132.40 | 417,390 |
| 10 Jul 20 |
132.00000 +3.40 |
132.40 | 130.00 | 130.00 | 153,094 |
| 09 Jul 20 |
128.60001 -1.40 |
134.00 | 128.00 | 134.00 | 235,869 |
| 08 Jul 20 |
130.00000 -1.60 |
134.60 | 130.00 | 134.60 | 117,804 |
| 07 Jul 20 |
131.60001 -0.20 |
134.00 | 130.52 | 134.00 | 228,048 |
| 06 Jul 20 |
131.80000 +0.00 |
135.00 | 130.00 | 135.00 | 395,701 |
| 03 Jul 20 |
131.80000 -3.20 |
137.60 | 130.13 | 137.20 | 371,604 |
| 02 Jul 20 |
135.00000 +0.00 |
136.75 | 131.23 | 134.20 | 445,511 |
| 01 Jul 20 |
135.00000 +0.60 |
136.36 | 132.20 | 132.20 | 216,317 |
| 30 Jun 20 |
134.39999 +1.00 |
137.00 | 130.00 | 130.00 | 243,378 |
| 29 Jun 20 |
133.39999 -1.60 |
143.20 | 130.20 | 143.20 | 607,891 |
| 26 Jun 20 |
135.00000 -7.00 |
144.80 | 135.00 | 142.00 | 135,835 |
| 25 Jun 20 |
142.00000 -0.40 |
149.80 | 134.20 | 149.80 | 361,906 |
| 24 Jun 20 |
142.39999 -4.00 |
153.40 | 140.60 | 153.40 | 119,293 |
| 23 Jun 20 |
146.39999 -6.20 |
153.06 | 145.00 | 147.20 | 121,214 |
| 22 Jun 20 |
152.60001 +6.60 |
152.60 | 141.20 | 150.00 | 268,239 |
| 19 Jun 20 |
146.00000 +4.00 |
149.80 | 141.97 | 147.20 | 220,188 |
| 18 Jun 20 |
142.00000 -5.40 |
145.94 | 140.00 | 143.00 | 99,686 |
| 17 Jun 20 |
147.39999 +3.40 |
147.40 | 142.20 | 144.80 | 166,030 |
| 16 Jun 20 |
144.00000 +7.00 |
144.00 | 139.80 | 142.00 | 439,644 |
| 15 Jun 20 |
137.00000 +0.00 |
141.00 | 135.00 | 137.00 | 224,451 |
| 12 Jun 20 |
137.00000 +2.00 |
141.00 | 133.40 | 137.80 | 444,081 |
| 11 Jun 20 |
135.00000 -6.80 |
147.20 | 135.00 | 140.00 | 484,796 |
| 10 Jun 20 |
141.80000 -9.60 |
159.80 | 140.20 | 150.20 | 207,177 |
| 09 Jun 20 |
151.39999 -2.60 |
160.00 | 150.00 | 160.00 | 55,308 |
| 08 Jun 20 |
154.00000 +4.00 |
159.80 | 150.00 | 153.00 | 133,046 |
| 05 Jun 20 |
150.00000 -4.00 |
155.00 | 147.20 | 155.00 | 301,966 |
| 04 Jun 20 |
154.00000 -5.20 |
162.00 | 153.35 | 162.00 | 144,088 |
| 03 Jun 20 |
159.20000 -4.60 |
163.80 | 157.20 | 162.20 | 516,515 |
| 02 Jun 20 |
163.80000 +5.80 |
164.80 | 158.70 | 159.40 | 146,516 |
| 01 Jun 20 |
158.00000 -3.80 |
162.44 | 152.00 | 161.80 | 946,023 |
| 29 May 20 |
161.80000 +7.80 |
161.80 | 154.20 | 154.20 | 397,535 |
| 28 May 20 |
154.00000 -6.60 |
164.40 | 150.20 | 164.40 | 204,508 |
| 27 May 20 |
160.60001 -3.00 |
164.60 | 155.00 | 155.20 | 426,283 |
| 26 May 20 |
163.60001 +5.00 |
164.80 | 152.25 | 159.00 | 288,761 |
| 22 May 20 |
158.60001 +4.60 |
159.62 | 151.68 | 154.80 | 298,197 |
| 21 May 20 |
154.00000 -1.00 |
157.08 | 146.80 | 155.20 | 242,069 |
| 20 May 20 |
155.00000 -4.80 |
161.00 | 155.00 | 159.20 | 185,651 |
| 19 May 20 |
159.80000 -1.20 |
165.00 | 159.00 | 164.80 | 84,936 |
| 18 May 20 |
161.00000 -2.00 |
164.80 | 159.00 | 164.80 | 1,906,771 |
| 15 May 20 |
163.00000 +1.00 |
165.00 | 159.20 | 159.20 | 125,457 |
| 14 May 20 |
162.00000 -2.20 |
164.00 | 155.40 | 160.40 | 318,438 |
| 13 May 20 |
164.20000 +0.20 |
164.80 | 161.00 | 164.80 | 293,104 |
| 12 May 20 |
164.00000 +2.00 |
165.00 | 161.60 | 163.00 | 508,433 |
| 11 May 20 |
162.00000 +2.00 |
163.00 | 160.01 | 163.00 | 202,510 |
| 07 May 20 |
160.00000 +0.00 |
163.00 | 158.20 | 163.00 | 710,795 |
| 06 May 20 |
160.00000 +0.00 |
162.00 | 156.20 | 162.00 | 668,520 |
| 05 May 20 |
160.00000 +0.00 |
162.00 | 155.00 | 162.00 | 89,174 |
| 04 May 20 |
160.00000 +3.40 |
161.80 | 156.00 | 160.00 | 301,618 |
| 01 May 20 |
156.60001 -1.60 |
160.00 | 154.72 | 160.00 | 846,756 |
| 30 Apr 20 |
158.20000 +0.80 |
162.00 | 155.00 | 162.00 | 222,701 |
| 29 Apr 20 |
157.39999 +2.40 |
160.00 | 152.20 | 160.00 | 280,975 |
| 28 Apr 20 |
155.00000 -5.00 |
160.00 | 154.00 | 160.00 | 407,299 |
| 27 Apr 20 |
160.00000 +8.60 |
166.86 | 151.40 | 155.00 | 418,207 |
| 24 Apr 20 |
151.39999 +10.40 |
154.00 | 140.66 | 145.00 | 249,449 |
| 23 Apr 20 |
141.00000 -0.80 |
145.00 | 135.20 | 145.00 | 110,284 |
| 22 Apr 20 |
141.80000 -2.60 |
145.00 | 137.60 | 142.00 | 95,799 |
| 21 Apr 20 |
144.39999 -0.40 |
145.00 | 135.20 | 145.00 | 174,218 |
| 20 Apr 20 |
144.80000 +9.80 |
144.80 | 135.00 | 138.00 | 676,204 |
| 17 Apr 20 |
135.00000 +5.60 |
136.95 | 128.20 | 134.80 | 334,231 |
| 16 Apr 20 |
129.39999 -6.00 |
139.66 | 129.40 | 137.60 | 126,911 |
| 15 Apr 20 |
135.39999 -7.80 |
144.74 | 133.00 | 139.40 | 276,563 |
| 14 Apr 20 |
143.20000 -1.80 |
145.00 | 135.00 | 143.80 | 538,116 |
| 09 Apr 20 |
145.00000 +8.60 |
145.00 | 128.20 | 138.00 | 265,920 |
| 08 Apr 20 |
136.39999 +1.00 |
140.00 | 130.20 | 140.00 | 549,252 |
| 07 Apr 20 |
135.39999 +21.40 |
135.40 | 120.90 | 123.00 | 832,383 |
| 06 Apr 20 |
114.00000 +0.00 |
116.80 | 110.13 | 112.20 | 186,226 |
| 03 Apr 20 |
114.00000 -1.00 |
119.80 | 110.20 | 119.80 | 122,096 |
| 02 Apr 20 |
115.00000 +0.00 |
123.00 | 115.00 | 116.80 | 307,167 |
| 01 Apr 20 |
115.00000 +2.00 |
117.09 | 111.00 | 114.80 | 272,984 |
| 31 Mar 20 |
113.00000 +6.00 |
115.50 | 105.70 | 109.50 | 157,319 |
| 30 Mar 20 |
107.00000 -5.00 |
114.50 | 105.41 | 114.50 | 189,862 |
| 27 Mar 20 |
112.00000 -6.50 |
122.00 | 108.60 | 116.50 | 157,972 |
| 26 Mar 20 |
118.50000 +2.50 |
124.00 | 107.50 | 110.00 | 169,242 |
| 25 Mar 20 |
116.00000 +15.00 |
117.01 | 100.50 | 105.00 | 261,142 |
| 24 Mar 20 |
101.00000 -3.50 |
110.00 | 98.80 | 110.00 | 294,940 |
| 23 Mar 20 |
104.50000 -13.50 |
117.00 | 102.00 | 116.50 | 375,049 |
| 20 Mar 20 |
118.00000 +11.50 |
127.00 | 106.00 | 112.00 | 364,761 |
| 19 Mar 20 |
106.50000 -2.00 |
109.50 | 105.00 | 109.00 | 395,950 |
| 18 Mar 20 |
108.50000 -5.00 |
112.25 | 107.50 | 110.00 | 133,340 |
| 17 Mar 20 |
113.50000 +1.00 |
117.00 | 112.00 | 112.00 | 310,851 |
| 16 Mar 20 |
112.50000 -7.50 |
119.78 | 104.00 | 115.00 | 430,037 |
| 13 Mar 20 |
120.00000 +8.00 |
125.00 | 112.50 | 117.00 | 444,622 |
| 12 Mar 20 |
112.00000 -8.00 |
117.00 | 106.00 | 115.50 | 407,501 |
| 11 Mar 20 |
120.00000 -5.00 |
127.00 | 120.00 | 127.00 | 320,568 |
| 10 Mar 20 |
125.00000 +2.50 |
129.00 | 122.19 | 124.00 | 182,316 |
| 09 Mar 20 |
122.50000 -5.50 |
128.50 | 122.50 | 125.00 | 295,753 |
| 06 Mar 20 |
128.00000 -3.00 |
132.00 | 126.00 | 131.50 | 451,673 |
| 05 Mar 20 |
131.00000 -5.00 |
138.21 | 130.19 | 137.00 | 180,199 |
| 04 Mar 20 |
136.00000 -3.00 |
140.00 | 133.68 | 139.50 | 184,063 |
| 03 Mar 20 |
139.00000 +4.00 |
143.50 | 137.50 | 138.00 | 612,981 |
| 02 Mar 20 |
135.00000 +5.50 |
139.00 | 129.30 | 132.50 | 459,197 |
| 28 Feb 20 |
129.50000 -8.00 |
137.50 | 127.16 | 137.50 | 637,622 |
| 27 Feb 20 |
137.50000 -1.00 |
140.50 | 137.24 | 140.00 | 602,155 |
| 26 Feb 20 |
138.50000 -9.50 |
150.00 | 137.00 | 148.50 | 696,218 |
| 25 Feb 20 |
148.00000 -1.00 |
151.90 | 148.00 | 150.50 | 188,953 |
| 24 Feb 20 |
149.00000 -4.00 |
154.00 | 144.50 | 153.00 | 784,051 |
| 21 Feb 20 |
153.00000 -2.00 |
156.00 | 152.00 | 153.00 | 368,870 |
| 20 Feb 20 |
155.00000 +0.00 |
158.00 | 154.00 | 155.00 | 395,156 |
| 19 Feb 20 |
155.00000 +2.50 |
157.00 | 152.00 | 153.00 | 987,517 |
| 18 Feb 20 |
152.50000 -2.00 |
156.50 | 152.00 | 154.00 | 136,345 |
| 17 Feb 20 |
154.50000 +1.00 |
157.00 | 152.50 | 154.00 | 218,260 |
| 14 Feb 20 |
153.50000 -3.50 |
157.00 | 153.00 | 156.00 | 306,278 |
| 13 Feb 20 |
157.00000 +2.00 |
157.00 | 154.00 | 154.00 | 398,232 |
| 12 Feb 20 |
155.00000 +5.00 |
156.50 | 150.00 | 151.00 | 918,657 |
| 11 Feb 20 |
150.00000 -0.50 |
154.00 | 150.00 | 150.00 | 404,787 |
| 10 Feb 20 |
150.50000 -7.50 |
158.25 | 150.00 | 157.00 | 1,252,451 |
| 07 Feb 20 |
158.00000 -2.50 |
161.50 | 157.00 | 160.50 | 1,547,674 |
| 06 Feb 20 |
160.50000 -8.50 |
172.00 | 158.00 | 172.00 | 1,005,240 |
| 05 Feb 20 |
169.00000 -1.00 |
172.50 | 168.00 | 169.50 | 674,393 |
| 04 Feb 20 |
170.00000 -2.50 |
175.50 | 169.85 | 175.50 | 311,911 |
| 03 Feb 20 |
172.50000 -1.00 |
175.30 | 170.50 | 171.00 | 92,649 |
| 31 Jan 20 |
173.50000 +1.50 |
177.00 | 173.00 | 173.00 | 88,102 |
| 30 Jan 20 |
172.00000 -3.00 |
176.50 | 172.00 | 172.00 | 256,561 |
| 29 Jan 20 |
175.00000 +3.00 |
175.95 | 173.00 | 173.50 | 298,599 |
| 28 Jan 20 |
172.00000 +0.00 |
175.50 | 171.00 | 175.50 | 178,582 |
| 27 Jan 20 |
172.00000 -4.00 |
176.00 | 171.00 | 175.00 | 93,724 |
| 24 Jan 20 |
176.00000 +3.50 |
180.00 | 173.00 | 173.00 | 279,719 |
| 23 Jan 20 |
172.50000 -9.00 |
181.61 | 170.00 | 181.00 | 260,425 |
| 22 Jan 20 |
181.50000 -1.00 |
184.00 | 180.50 | 184.00 | 149,058 |
| 21 Jan 20 |
182.50000 -0.50 |
185.44 | 181.00 | 185.00 | 56,808 |
| 20 Jan 20 |
183.00000 +1.00 |
187.00 | 179.02 | 181.50 | 264,169 |
| 17 Jan 20 |
182.00000 +4.00 |
182.00 | 177.30 | 179.00 | 414,406 |
| 16 Jan 20 |
178.00000 -4.00 |
182.56 | 178.00 | 181.00 | 243,311 |
| 15 Jan 20 |
182.00000 +0.50 |
183.00 | 181.00 | 181.00 | 162,362 |
| 14 Jan 20 |
181.50000 +0.00 |
183.10 | 180.00 | 183.00 | 185,788 |
| 13 Jan 20 |
181.50000 -1.50 |
185.00 | 181.00 | 185.00 | 229,416 |
| 10 Jan 20 |
183.00000 +1.00 |
184.00 | 181.00 | 181.00 | 117,484 |
| 09 Jan 20 |
182.00000 +0.00 |
185.00 | 181.00 | 185.00 | 220,577 |
| 08 Jan 20 |
182.00000 -2.00 |
184.50 | 180.31 | 183.00 | 210,430 |
| 07 Jan 20 |
184.00000 +2.50 |
185.00 | 181.54 | 184.00 | 151,297 |
| 06 Jan 20 |
181.50000 -1.50 |
186.00 | 179.80 | 181.50 | 634,140 |
| 03 Jan 20 |
183.00000 -7.50 |
190.60 | 179.50 | 189.00 | 631,040 |
| 02 Jan 20 |
190.50000 -1.50 |
194.00 | 189.00 | 190.50 | 155,039 |
| 31 Dec 19 |
192.00000 -2.00 |
193.50 | 189.63 | 192.00 | 125,895 |
| 30 Dec 19 |
194.00000 +2.00 |
194.00 | 188.60 | 189.00 | 74,195 |
| 27 Dec 19 |
192.00000 +2.50 |
193.00 | 188.00 | 190.50 | 183,240 |
| 24 Dec 19 |
189.50000 +0.50 |
193.50 | 188.00 | 188.00 | 175,478 |
| 23 Dec 19 |
189.00000 +0.50 |
194.00 | 186.50 | 190.00 | 113,225 |
| 20 Dec 19 |
188.50000 -1.50 |
192.00 | 186.00 | 188.00 | 156,024 |
| 19 Dec 19 |
190.00000 -2.00 |
194.50 | 188.00 | 192.00 | 165,897 |
| 18 Dec 19 |
192.00000 -6.00 |
197.00 | 190.00 | 195.00 | 313,860 |
| 17 Dec 19 |
198.00000 +1.00 |
198.90 | 196.05 | 198.00 | 141,175 |
| 16 Dec 19 |
197.00000 +5.00 |
203.00 | 190.50 | 190.50 | 287,647 |
| 13 Dec 19 |
192.00000 +5.00 |
197.00 | 187.50 | 190.00 | 201,327 |
| 12 Dec 19 |
187.00000 -5.50 |
191.25 | 183.00 | 190.50 | 217,636 |
| 11 Dec 19 |
192.50000 +9.50 |
197.00 | 181.00 | 181.00 | 287,708 |
| 10 Dec 19 |
183.00000 +1.50 |
185.00 | 180.00 | 181.50 | 168,153 |
| 09 Dec 19 |
181.50000 -3.50 |
186.98 | 180.50 | 182.00 | 404,949 |
| 06 Dec 19 |
185.00000 +0.00 |
185.00 | 182.00 | 185.00 | 273,317 |
| 05 Dec 19 |
185.00000 +4.50 |
185.00 | 178.00 | 178.00 | 194,331 |
| 04 Dec 19 |
180.50000 +4.00 |
180.50 | 177.00 | 177.00 | 80,294 |
| 03 Dec 19 |
176.50000 -4.50 |
182.11 | 173.44 | 180.00 | 156,304 |
| 02 Dec 19 |
181.00000 +3.50 |
182.42 | 178.00 | 178.00 | 97,905 |
| 29 Nov 19 |
177.50000 -3.50 |
184.00 | 176.00 | 180.00 | 163,704 |
| 28 Nov 19 |
181.00000 -5.00 |
186.50 | 181.00 | 186.50 | 143,594 |
| 27 Nov 19 |
186.00000 +1.00 |
186.00 | 183.00 | 185.00 | 261,570 |
| 26 Nov 19 |
185.00000 +7.50 |
185.00 | 177.50 | 177.50 | 259,185 |
| 25 Nov 19 |
177.50000 -6.50 |
183.60 | 177.50 | 181.50 | 215,495 |
| 22 Nov 19 |
184.00000 +0.00 |
184.00 | 179.65 | 184.00 | 96,605 |
| 21 Nov 19 |
184.00000 +0.50 |
185.00 | 182.00 | 185.00 | 53,298 |
| 20 Nov 19 |
183.50000 -0.50 |
184.78 | 182.49 | 184.00 | 104,128 |
| 19 Nov 19 |
184.00000 +1.00 |
187.10 | 182.00 | 183.00 | 107,458 |
| 18 Nov 19 |
183.00000 -3.00 |
195.00 | 183.00 | 191.00 | 249,695 |
| 15 Nov 19 |
186.00000 -1.50 |
191.50 | 183.50 | 183.50 | 121,767 |
| 14 Nov 19 |
187.50000 +2.00 |
188.00 | 184.00 | 184.00 | 82,399 |
| 13 Nov 19 |
185.50000 -2.00 |
190.34 | 185.42 | 187.00 | 74,744 |
| 12 Nov 19 |
187.50000 -2.50 |
191.00 | 186.50 | 191.00 | 69,659 |
| 11 Nov 19 |
190.00000 +2.00 |
190.00 | 185.80 | 187.00 | 52,185 |
| 08 Nov 19 |
188.00000 +0.00 |
190.00 | 187.00 | 188.00 | 170,030 |
| 07 Nov 19 |
188.00000 -3.00 |
194.00 | 182.50 | 190.00 | 146,134 |
| 06 Nov 19 |
191.00000 +0.00 |
194.64 | 190.00 | 190.00 | 165,903 |
| 05 Nov 19 |
191.00000 +0.00 |
193.00 | 187.60 | 192.00 | 112,244 |
| 04 Nov 19 |
191.00000 -3.00 |
196.00 | 188.21 | 190.00 | 190,109 |
| 01 Nov 19 |
194.00000 +3.00 |
195.50 | 193.00 | 195.50 | 79,266 |
| 31 Oct 19 |
191.00000 -7.00 |
198.50 | 191.00 | 196.50 | 110,286 |
| 30 Oct 19 |
198.00000 +2.00 |
202.00 | 196.00 | 196.00 | 102,486 |
| 29 Oct 19 |
196.00000 -8.00 |
204.00 | 196.00 | 203.00 | 121,229 |
| 28 Oct 19 |
204.00000 +1.00 |
206.00 | 203.00 | 203.00 | 77,899 |
| 25 Oct 19 |
203.00000 -2.00 |
206.00 | 202.00 | 205.00 | 86,774 |
| 24 Oct 19 |
205.00000 -1.00 |
206.00 | 202.50 | 206.00 | 233,980 |
| 23 Oct 19 |
206.00000 -2.00 |
207.00 | 204.00 | 207.00 | 56,578 |
| 22 Oct 19 |
208.00000 -2.00 |
210.00 | 206.00 | 210.00 | 35,359 |
| 21 Oct 19 |
210.00000 -3.00 |
213.00 | 207.00 | 213.00 | 112,956 |
| 18 Oct 19 |
213.00000 +2.00 |
215.00 | 210.00 | 212.00 | 210,253 |
| 17 Oct 19 |
211.00000 +7.00 |
214.00 | 202.00 | 202.00 | 127,818 |
| 16 Oct 19 |
204.00000 -5.00 |
208.40 | 203.00 | 208.00 | 57,638 |
| 15 Oct 19 |
209.00000 +7.00 |
209.00 | 201.54 | 203.00 | 212,635 |
| 14 Oct 19 |
202.00000 +0.00 |
203.00 | 199.50 | 202.00 | 163,364 |
| 11 Oct 19 |
202.00000 +4.00 |
203.00 | 196.50 | 199.00 | 127,515 |
| 10 Oct 19 |
198.00000 +2.50 |
198.85 | 194.69 | 198.00 | 175,356 |
| 09 Oct 19 |
195.50000 +0.00 |
198.00 | 193.50 | 194.00 | 120,959 |
| 08 Oct 19 |
195.50000 +1.50 |
200.00 | 194.18 | 194.50 | 64,693 |
| 07 Oct 19 |
194.00000 +1.50 |
197.00 | 192.00 | 192.00 | 26,193 |
| 04 Oct 19 |
192.50000 +1.00 |
196.50 | 192.50 | 194.50 | 204,109 |
| 03 Oct 19 |
191.50000 -3.50 |
196.86 | 190.00 | 195.00 | 149,310 |
| 02 Oct 19 |
195.00000 -3.00 |
200.00 | 195.00 | 196.00 | 116,257 |
| 01 Oct 19 |
198.00000 +1.00 |
202.00 | 197.28 | 202.00 | 259,751 |
| 30 Sep 19 |
197.00000 -4.00 |
203.78 | 196.00 | 201.00 | 127,438 |
| 27 Sep 19 |
201.00000 -1.00 |
206.00 | 201.00 | 206.00 | 64,027 |
| 26 Sep 19 |
202.00000 +0.00 |
205.00 | 200.00 | 200.00 | 31,900 |
| 25 Sep 19 |
202.00000 -2.00 |
208.00 | 200.00 | 205.00 | 66,161 |
| 24 Sep 19 |
204.00000 -5.00 |
212.00 | 203.00 | 207.00 | 102,818 |
| 23 Sep 19 |
209.00000 -1.00 |
212.00 | 208.00 | 209.00 | 99,356 |
| 20 Sep 19 |
210.00000 -5.00 |
215.00 | 210.00 | 215.00 | 180,210 |
| 19 Sep 19 |
215.00000 +4.00 |
217.00 | 211.19 | 213.00 | 388,190 |
| 18 Sep 19 |
211.00000 +8.00 |
215.00 | 202.04 | 204.00 | 281,199 |
| 17 Sep 19 |
203.00000 +4.50 |
208.00 | 196.10 | 200.00 | 332,973 |
| 16 Sep 19 |
198.50000 +5.50 |
200.00 | 194.50 | 197.00 | 166,090 |
| 13 Sep 19 |
193.00000 +0.00 |
195.00 | 191.50 | 193.00 | 151,920 |
| 12 Sep 19 |
193.00000 +2.00 |
197.00 | 191.50 | 191.50 | 84,692 |
| 11 Sep 19 |
191.00000 +5.50 |
193.00 | 185.00 | 185.00 | 114,735 |
| 10 Sep 19 |
185.50000 -6.00 |
196.00 | 185.50 | 191.00 | 175,963 |
| 09 Sep 19 |
191.50000 +0.50 |
195.00 | 190.00 | 194.00 | 274,133 |
| 06 Sep 19 |
191.00000 +3.00 |
193.00 | 189.00 | 189.50 | 104,746 |
| 05 Sep 19 |
188.00000 -1.50 |
194.50 | 188.00 | 192.00 | 156,903 |
| 04 Sep 19 |
189.50000 -2.50 |
192.50 | 188.50 | 192.00 | 242,901 |
| 03 Sep 19 |
192.00000 +2.50 |
195.00 | 188.63 | 195.00 | 210,757 |
| 02 Sep 19 |
189.50000 +2.00 |
193.10 | 189.50 | 192.00 | 566,504 |
| 30 Aug 19 |
187.50000 +1.50 |
190.00 | 185.00 | 185.00 | 226,527 |
| 29 Aug 19 |
186.00000 +1.00 |
189.00 | 184.36 | 186.50 | 210,011 |
| 28 Aug 19 |
185.00000 +1.00 |
188.95 | 185.00 | 185.00 | 100,543 |
| 27 Aug 19 |
184.00000 -0.50 |
191.50 | 184.00 | 187.00 | 158,532 |
| 23 Aug 19 |
184.50000 -1.50 |
191.20 | 184.50 | 185.50 | 243,930 |
| 22 Aug 19 |
186.00000 +6.00 |
195.63 | 185.00 | 190.50 | 376,481 |
| 21 Aug 19 |
180.00000 -12.50 |
195.50 | 180.00 | 190.00 | 166,484 |
| 20 Aug 19 |
192.50000 -5.50 |
203.56 | 190.84 | 197.00 | 248,081 |
| 19 Aug 19 |
198.00000 +11.00 |
202.00 | 184.50 | 184.50 | 213,327 |
| 16 Aug 19 |
187.00000 +4.00 |
190.00 | 177.63 | 182.00 | 256,365 |
| 15 Aug 19 |
183.00000 -6.00 |
192.20 | 173.00 | 188.00 | 337,732 |
| 14 Aug 19 |
189.00000 +2.50 |
193.00 | 184.50 | 185.50 | 302,381 |
| 13 Aug 19 |
186.50000 -5.00 |
194.00 | 185.00 | 194.00 | 118,653 |
| 12 Aug 19 |
191.50000 +0.50 |
194.00 | 189.03 | 190.00 | 95,482 |
| 09 Aug 19 |
191.00000 -3.00 |
193.00 | 189.50 | 191.50 | 28,589 |
| 08 Aug 19 |
194.00000 +1.50 |
194.50 | 189.00 | 191.00 | 167,651 |
| 07 Aug 19 |
192.50000 -0.50 |
195.00 | 191.00 | 191.00 | 86,034 |
| 06 Aug 19 |
193.00000 +3.50 |
197.00 | 187.00 | 187.00 | 207,749 |
| 05 Aug 19 |
189.50000 -5.50 |
193.00 | 182.00 | 193.00 | 544,722 |
| 02 Aug 19 |
195.00000 -11.00 |
205.30 | 194.00 | 205.00 | 271,282 |
| 01 Aug 19 |
206.00000 +2.00 |
207.00 | 204.00 | 204.00 | 47,578 |
| 31 Jul 19 |
204.00000 -1.00 |
207.00 | 204.00 | 206.00 | 112,526 |
| 30 Jul 19 |
205.00000 -1.00 |
206.00 | 204.50 | 206.00 | 100,553 |
| 29 Jul 19 |
206.00000 -1.00 |
209.00 | 205.00 | 209.00 | 195,772 |
| 26 Jul 19 |
207.00000 +1.00 |
209.00 | 205.00 | 205.00 | 99,387 |
| 25 Jul 19 |
206.00000 -3.00 |
209.48 | 205.00 | 205.00 | 31,960 |
| 24 Jul 19 |
209.00000 +2.00 |
214.22 | 205.00 | 207.00 | 302,579 |
| 23 Jul 19 |
207.00000 +0.00 |
208.00 | 207.00 | 208.00 | 75,753 |
| 22 Jul 19 |
207.00000 -5.00 |
210.55 | 207.00 | 210.00 | 320,067 |
| 19 Jul 19 |
212.00000 +1.00 |
212.00 | 208.93 | 212.00 | 179,784 |
| 18 Jul 19 |
211.00000 +0.00 |
211.00 | 208.00 | 208.00 | 43,445 |
| 17 Jul 19 |
211.00000 +0.00 |
212.00 | 210.00 | 212.00 | 379,809 |
| 16 Jul 19 |
211.00000 +1.00 |
212.00 | 210.00 | 210.00 | 409,206 |
| 15 Jul 19 |
210.00000 +2.00 |
211.00 | 207.08 | 210.00 | 298,720 |
| 12 Jul 19 |
208.00000 +0.00 |
210.00 | 206.75 | 210.00 | 114,892 |
| 11 Jul 19 |
208.00000 +1.00 |
210.00 | 205.00 | 205.00 | 90,064 |
| 10 Jul 19 |
207.00000 -2.00 |
210.00 | 206.00 | 209.00 | 138,368 |
| 09 Jul 19 |
209.00000 +0.00 |
212.00 | 209.00 | 212.00 | 175,036 |
| 08 Jul 19 |
209.00000 +3.00 |
212.00 | 206.00 | 209.00 | 254,634 |
| 05 Jul 19 |
206.00000 -3.00 |
210.00 | 205.00 | 210.00 | 81,589 |
| 04 Jul 19 |
209.00000 -2.00 |
210.00 | 207.00 | 210.00 | 135,782 |
| 03 Jul 19 |
211.00000 +3.00 |
212.00 | 205.60 | 210.00 | 187,332 |
| 02 Jul 19 |
208.00000 +3.00 |
209.00 | 203.00 | 204.00 | 74,346 |
| 01 Jul 19 |
205.00000 -2.00 |
210.00 | 203.66 | 209.00 | 178,940 |
| 28 Jun 19 |
207.00000 +0.00 |
209.00 | 205.50 | 207.00 | 339,147 |
| 27 Jun 19 |
207.00000 +0.00 |
209.00 | 206.00 | 209.00 | 21,017 |
| 26 Jun 19 |
207.00000 -4.00 |
211.00 | 206.00 | 211.00 | 118,434 |
| 25 Jun 19 |
211.00000 -2.00 |
214.00 | 209.30 | 212.00 | 202,372 |
| 24 Jun 19 |
213.00000 +2.00 |
214.00 | 209.00 | 212.00 | 189,618 |
| 21 Jun 19 |
211.00000 +2.00 |
214.00 | 205.00 | 209.00 | 336,095 |
| 20 Jun 19 |
209.00000 +5.00 |
209.00 | 205.00 | 207.00 | 48,160 |
| 19 Jun 19 |
204.00000 -4.00 |
210.00 | 204.00 | 210.00 | 99,144 |
| 18 Jun 19 |
208.00000 -1.00 |
210.00 | 205.00 | 210.00 | 131,978 |
| 17 Jun 19 |
209.00000 +2.00 |
210.00 | 207.00 | 210.00 | 142,280 |
| 14 Jun 19 |
207.00000 -3.00 |
211.00 | 204.60 | 211.00 | 241,841 |
| 13 Jun 19 |
210.00000 -6.00 |
218.00 | 208.00 | 218.00 | 297,493 |
| 12 Jun 19 |
216.00000 +8.00 |
217.00 | 205.03 | 207.00 | 274,646 |
| 11 Jun 19 |
208.00000 +2.00 |
209.00 | 204.90 | 209.00 | 209,102 |
| 10 Jun 19 |
206.00000 -1.00 |
209.00 | 205.00 | 209.00 | 129,476 |
| 07 Jun 19 |
207.00000 +0.00 |
208.00 | 205.50 | 207.00 | 261,830 |
| 06 Jun 19 |
207.00000 -1.00 |
208.50 | 200.87 | 208.00 | 384,692 |
| 05 Jun 19 |
208.00000 +4.00 |
208.00 | 201.00 | 204.00 | 435,480 |
| 04 Jun 19 |
204.00000 +0.00 |
209.00 | 203.00 | 209.00 | 348,320 |
| 03 Jun 19 |
204.00000 +4.00 |
206.00 | 197.50 | 200.00 | 368,768 |
| 31 May 19 |
200.00000 -7.00 |
206.52 | 198.32 | 205.00 | 334,939 |
| 30 May 19 |
207.00000 +1.00 |
209.00 | 204.88 | 208.00 | 319,961 |
| 29 May 19 |
206.00000 -9.00 |
219.00 | 204.00 | 215.00 | 475,255 |
| 28 May 19 |
215.00000 -9.00 |
224.00 | 215.00 | 220.00 | 3,782,942 |
| 24 May 19 |
224.00000 +6.00 |
225.00 | 220.00 | 222.00 | 407,310 |
| 23 May 19 |
218.00000 -8.00 |
226.00 | 216.33 | 225.00 | 627,683 |
| 22 May 19 |
226.00000 +0.00 |
226.00 | 223.04 | 224.00 | 319,730 |
| 21 May 19 |
226.00000 +1.00 |
226.00 | 222.03 | 225.00 | 292,614 |
| 20 May 19 |
225.00000 +0.00 |
226.00 | 223.00 | 223.00 | 404,638 |
| 17 May 19 |
225.00000 +0.00 |
225.00 | 220.20 | 225.00 | 347,780 |
| 16 May 19 |
225.00000 +1.00 |
225.00 | 220.00 | 220.00 | 577,134 |
| 15 May 19 |
224.00000 -4.00 |
229.00 | 222.00 | 229.00 | 582,702 |
| 14 May 19 |
228.00000 +10.00 |
228.00 | 215.84 | 219.00 | 798,693 |
| 13 May 19 |
218.00000 +4.00 |
218.00 | 211.78 | 214.00 | 133,585 |
| 10 May 19 |
214.00000 +4.00 |
215.00 | 206.05 | 212.00 | 515,205 |
| 09 May 19 |
210.00000 -2.00 |
213.00 | 203.60 | 213.00 | 329,288 |
| 08 May 19 |
212.00000 +0.00 |
214.00 | 210.00 | 214.00 | 226,737 |
| 07 May 19 |
212.00000 -3.00 |
218.00 | 210.00 | 217.00 | 373,314 |
| 03 May 19 |
215.00000 -2.00 |
219.00 | 207.05 | 219.00 | 260,561 |
| 02 May 19 |
217.00000 +2.00 |
219.00 | 213.60 | 218.00 | 646,837 |
| 01 May 19 |
215.00000 +2.00 |
217.50 | 212.50 | 214.00 | 281,372 |
| 30 Apr 19 |
213.00000 +2.00 |
213.00 | 207.32 | 208.00 | 220,658 |
| 29 Apr 19 |
211.00000 +11.00 |
212.00 | 198.48 | 203.00 | 493,558 |
| 26 Apr 19 |
200.00000 +0.00 |
207.00 | 199.50 | 202.00 | 485,965 |
| 25 Apr 19 |
200.00000 -7.00 |
214.00 | 200.00 | 205.00 | 581,272 |
| 24 Apr 19 |
207.00000 +6.00 |
207.00 | 199.73 | 201.00 | 376,881 |
| 23 Apr 19 |
201.00000 +0.00 |
201.64 | 195.00 | 199.50 | 180,337 |
| 18 Apr 19 |
201.00000 +4.00 |
202.02 | 192.50 | 192.50 | 283,869 |
| 17 Apr 19 |
197.00000 -4.00 |
203.00 | 191.55 | 203.00 | 235,033 |
| 16 Apr 19 |
201.00000 -2.00 |
206.00 | 192.00 | 206.00 | 340,378 |
| 15 Apr 19 |
203.00000 +1.00 |
211.00 | 199.08 | 201.00 | 697,644 |
| 12 Apr 19 |
202.00000 +0.00 |
202.14 | 195.50 | 201.00 | 653,505 |
| 11 Apr 19 |
202.00000 +7.00 |
202.00 | 191.16 | 195.00 | 623,832 |
| 10 Apr 19 |
195.00000 +10.00 |
195.00 | 184.58 | 187.00 | 1,071,219 |
| 09 Apr 19 |
185.00000 +4.50 |
186.00 | 179.00 | 182.00 | 1,125,825 |
| 08 Apr 19 |
180.50000 +4.50 |
181.43 | 175.00 | 175.00 | 373,190 |
| 05 Apr 19 |
176.00000 -3.00 |
180.00 | 176.00 | 180.00 | 85,576 |
| 04 Apr 19 |
179.00000 +4.00 |
180.00 | 173.50 | 178.50 | 709,631 |
| 03 Apr 19 |
175.00000 +7.75 |
178.50 | 167.60 | 170.00 | 625,589 |
| 02 Apr 19 |
167.25000 +0.25 |
170.18 | 165.50 | 165.50 | 137,835 |
| 01 Apr 19 |
167.00000 -1.00 |
175.00 | 166.50 | 170.00 | 161,464 |
| 29 Mar 19 |
168.00000 +0.00 |
173.50 | 167.60 | 168.50 | 156,685 |
| 28 Mar 19 |
168.00000 -0.50 |
173.90 | 168.00 | 170.00 | 373,022 |
| 27 Mar 19 |
168.50000 +6.50 |
169.00 | 164.95 | 167.00 | 504,643 |
| 26 Mar 19 |
162.00000 +3.00 |
168.00 | 160.00 | 162.50 | 110,615 |
| 25 Mar 19 |
159.00000 -3.00 |
162.00 | 159.00 | 159.00 | 82,555 |
| 22 Mar 19 |
162.00000 +1.00 |
164.00 | 159.00 | 164.00 | 79,159 |
| 21 Mar 19 |
161.00000 -3.00 |
165.50 | 161.00 | 162.00 | 373,966 |
| 20 Mar 19 |
164.00000 -0.50 |
164.50 | 161.00 | 163.00 | 54,198 |
| 19 Mar 19 |
164.50000 -0.50 |
165.00 | 161.25 | 164.50 | 64,063 |
| 18 Mar 19 |
165.00000 -0.50 |
166.25 | 163.25 | 165.50 | 328,906 |
| 15 Mar 19 |
165.50000 +1.25 |
165.50 | 163.00 | 163.00 | 182,636 |
| 14 Mar 19 |
164.25000 +3.25 |
168.00 | 157.75 | 161.00 | 253,559 |
| 13 Mar 19 |
161.00000 +0.00 |
165.00 | 159.96 | 162.00 | 81,561 |
| 12 Mar 19 |
161.00000 +0.00 |
163.00 | 157.45 | 163.00 | 366,465 |
| 11 Mar 19 |
161.00000 -1.00 |
165.00 | 161.00 | 165.00 | 136,944 |
| 08 Mar 19 |
162.00000 +2.00 |
165.00 | 160.00 | 160.00 | 103,925 |
| 07 Mar 19 |
160.00000 -0.25 |
162.00 | 157.95 | 159.50 | 110,866 |
| 06 Mar 19 |
160.25000 -3.25 |
168.50 | 159.00 | 165.00 | 160,605 |
| 05 Mar 19 |
163.50000 -4.50 |
169.00 | 163.00 | 169.00 | 125,356 |
| 04 Mar 19 |
168.00000 +7.00 |
169.00 | 161.50 | 161.50 | 99,495 |
| 01 Mar 19 |
161.00000 -2.50 |
165.00 | 160.48 | 165.00 | 253,945 |
| 28 Feb 19 |
163.50000 -3.50 |
167.74 | 160.62 | 165.50 | 177,728 |
| 27 Feb 19 |
167.00000 +2.50 |
169.00 | 164.00 | 166.00 | 70,783 |
| 26 Feb 19 |
164.50000 +0.50 |
167.00 | 163.50 | 167.00 | 1,180,695 |
| 25 Feb 19 |
164.00000 -4.50 |
170.00 | 162.78 | 170.00 | 130,244 |
| 22 Feb 19 |
168.50000 -2.00 |
171.00 | 163.55 | 171.00 | 1,106,702 |
| 21 Feb 19 |
170.50000 -3.00 |
173.00 | 168.63 | 170.00 | 3,449,804 |
| 20 Feb 19 |
173.50000 +2.25 |
174.50 | 170.70 | 173.00 | 170,079 |
| 19 Feb 19 |
171.25000 -0.25 |
179.00 | 170.50 | 174.00 | 175,724 |
| 18 Feb 19 |
171.50000 +1.50 |
178.00 | 170.00 | 178.00 | 235,008 |
| 15 Feb 19 |
170.00000 -7.50 |
179.00 | 170.00 | 179.00 | 516,261 |
| 14 Feb 19 |
177.50000 +3.00 |
184.50 | 170.00 | 170.00 | 723,446 |
| 13 Feb 19 |
174.50000 +10.50 |
177.50 | 162.00 | 162.00 | 1,303,364 |
| 12 Feb 19 |
164.00000 +3.00 |
164.00 | 158.00 | 158.00 | 170,345 |
| 11 Feb 19 |
161.00000 +1.50 |
164.00 | 158.63 | 162.00 | 188,863 |
| 08 Feb 19 |
159.50000 -4.00 |
164.00 | 155.00 | 164.00 | 1,963,373 |
| 07 Feb 19 |
163.50000 +1.50 |
166.00 | 161.50 | 161.50 | 206,590 |
| 06 Feb 19 |
162.00000 -1.00 |
168.00 | 160.00 | 160.00 | 215,130 |
| 05 Feb 19 |
163.00000 +3.00 |
165.00 | 160.30 | 163.00 | 230,865 |
| 04 Feb 19 |
160.00000 -3.00 |
164.74 | 159.00 | 160.00 | 104,458 |
| 01 Feb 19 |
163.00000 +0.00 |
168.00 | 160.50 | 168.00 | 229,541 |
| 31 Jan 19 |
163.00000 +0.25 |
163.00 | 159.00 | 160.00 | 134,484 |
| 30 Jan 19 |
162.75000 -1.25 |
166.07 | 160.00 | 160.00 | 355,142 |
| 29 Jan 19 |
164.00000 +0.00 |
164.00 | 161.00 | 161.00 | 244,503 |
| 28 Jan 19 |
164.00000 +3.50 |
165.00 | 159.00 | 159.00 | 277,560 |
| 25 Jan 19 |
160.50000 -2.00 |
165.00 | 159.00 | 159.50 | 222,171 |
| 24 Jan 19 |
162.50000 +2.50 |
164.50 | 154.50 | 154.50 | 385,729 |
| 23 Jan 19 |
160.00000 +1.00 |
162.00 | 154.50 | 154.50 | 194,706 |
| 22 Jan 19 |
159.00000 +5.00 |
161.96 | 150.00 | 155.00 | 968,417 |
| 21 Jan 19 |
154.00000 +9.00 |
155.10 | 149.63 | 152.00 | 262,974 |
| 18 Jan 19 |
145.00000 -2.00 |
147.50 | 144.58 | 146.50 | 106,624 |
| 17 Jan 19 |
147.00000 -1.00 |
149.00 | 147.00 | 149.00 | 166,222 |
| 16 Jan 19 |
148.00000 +1.00 |
150.00 | 147.00 | 148.00 | 176,289 |
| 15 Jan 19 |
147.00000 +0.50 |
150.00 | 146.00 | 146.00 | 295,701 |
| 14 Jan 19 |
146.50000 +0.00 |
149.50 | 145.62 | 149.50 | 192,573 |
| 11 Jan 19 |
146.50000 +0.50 |
148.50 | 146.00 | 148.00 | 355,320 |
| 10 Jan 19 |
146.00000 +4.00 |
148.00 | 142.00 | 144.00 | 183,476 |
| 09 Jan 19 |
142.00000 +0.50 |
146.00 | 142.00 | 144.50 | 381,782 |
| 08 Jan 19 |
141.50000 +1.50 |
144.00 | 139.53 | 140.00 | 42,446 |
| 07 Jan 19 |
140.00000 +2.50 |
144.50 | 138.00 | 144.50 | 152,538 |
| 04 Jan 19 |
137.50000 -2.00 |
145.00 | 137.50 | 140.00 | 132,879 |
| 03 Jan 19 |
139.50000 -3.00 |
149.00 | 135.20 | 149.00 | 148,611 |
| 02 Jan 19 |
142.50000 -6.50 |
149.00 | 138.50 | 149.00 | 124,178 |
| 31 Dec 18 |
149.00000 +3.50 |
149.00 | 144.98 | 149.00 | 33,067 |
| 28 Dec 18 |
145.50000 +7.50 |
145.50 | 137.40 | 140.00 | 46,253 |
| 27 Dec 18 |
138.00000 +0.00 |
142.00 | 136.05 | 142.00 | 47,508 |
| 24 Dec 18 |
138.00000 +1.00 |
140.00 | 136.90 | 140.00 | 79,176 |
| 21 Dec 18 |
137.00000 -2.00 |
140.00 | 135.00 | 140.00 | 118,861 |
| 20 Dec 18 |
139.00000 +4.00 |
139.12 | 135.00 | 135.00 | 96,005 |
| 19 Dec 18 |
135.00000 -5.00 |
139.30 | 135.00 | 138.00 | 104,251 |
| 18 Dec 18 |
140.00000 -0.50 |
140.00 | 137.50 | 139.50 | 115,924 |
| 17 Dec 18 |
140.50000 -1.50 |
144.00 | 138.00 | 144.00 | 151,158 |
| 14 Dec 18 |
142.00000 +1.00 |
143.00 | 138.50 | 141.00 | 99,080 |
| 13 Dec 18 |
141.00000 +2.00 |
141.00 | 138.00 | 141.00 | 294,227 |
| 12 Dec 18 |
139.00000 +1.00 |
141.00 | 138.00 | 139.50 | 278,475 |
| 11 Dec 18 |
138.00000 +4.00 |
138.00 | 134.88 | 136.50 | 156,661 |
| 10 Dec 18 |
134.00000 -7.50 |
141.80 | 134.00 | 135.50 | 120,797 |
| 07 Dec 18 |
141.50000 +10.50 |
144.50 | 134.00 | 137.00 | 50,671 |
| 06 Dec 18 |
131.00000 -9.00 |
138.40 | 131.00 | 135.00 | 84,392 |
| 05 Dec 18 |
140.00000 -5.00 |
144.00 | 135.00 | 140.50 | 83,236 |
| 04 Dec 18 |
145.00000 -1.50 |
147.95 | 141.20 | 145.00 | 154,206 |
| 03 Dec 18 |
146.50000 +3.50 |
150.00 | 141.58 | 144.50 | 462,921 |
| 30 Nov 18 |
143.00000 -1.00 |
146.00 | 142.00 | 142.00 | 278,858 |
| 29 Nov 18 |
144.00000 +9.50 |
145.00 | 134.04 | 135.00 | 257,569 |
| 28 Nov 18 |
134.50000 +2.50 |
137.50 | 132.00 | 132.00 | 194,104 |
| 27 Nov 18 |
132.00000 -3.00 |
135.50 | 132.00 | 135.00 | 69,253 |
| 26 Nov 18 |
135.00000 +1.00 |
140.00 | 135.00 | 138.00 | 37,171 |
| 23 Nov 18 |
134.00000 +0.00 |
136.00 | 133.00 | 134.00 | 141,829 |
| 22 Nov 18 |
134.00000 -1.00 |
137.00 | 132.50 | 134.50 | 99,943 |
| 21 Nov 18 |
135.00000 -2.00 |
137.00 | 135.00 | 137.00 | 35,492 |
| 20 Nov 18 |
137.00000 -6.50 |
147.00 | 133.50 | 142.50 | 260,877 |
| 19 Nov 18 |
143.50000 +1.50 |
145.25 | 141.40 | 142.00 | 471,663 |
| 16 Nov 18 |
142.00000 +7.00 |
142.00 | 134.50 | 134.50 | 154,633 |
| 15 Nov 18 |
135.00000 -4.00 |
140.00 | 134.50 | 140.00 | 69,115 |
| 14 Nov 18 |
139.00000 +0.00 |
144.00 | 138.00 | 144.00 | 72,805 |
| 13 Nov 18 |
139.00000 -0.50 |
139.60 | 138.00 | 139.50 | 105,294 |
| 12 Nov 18 |
139.50000 +0.00 |
140.50 | 139.00 | 140.50 | 69,945 |
| 09 Nov 18 |
139.50000 +5.50 |
140.50 | 134.00 | 134.50 | 228,824 |
| 08 Nov 18 |
134.00000 +1.00 |
137.50 | 133.50 | 137.50 | 754,353 |
| 07 Nov 18 |
133.00000 -2.00 |
136.50 | 132.65 | 135.00 | 387,264 |
| 06 Nov 18 |
135.00000 +2.50 |
135.00 | 132.50 | 135.00 | 55,570 |
| 05 Nov 18 |
132.50000 +0.00 |
137.50 | 132.50 | 132.50 | 333,120 |
| 02 Nov 18 |
132.50000 +1.00 |
135.00 | 132.50 | 132.50 | 723,264 |
| 01 Nov 18 |
131.50000 +1.00 |
134.50 | 128.50 | 129.50 | 239,360 |
| 31 Oct 18 |
130.50000 +1.50 |
135.96 | 130.00 | 132.00 | 1,082,339 |
| 30 Oct 18 |
129.00000 -2.00 |
132.50 | 129.00 | 131.00 | 299,427 |
| 29 Oct 18 |
131.00000 +2.50 |
133.00 | 128.00 | 130.00 | 216,514 |
| 26 Oct 18 |
128.50000 -4.00 |
132.00 | 127.00 | 131.00 | 153,709 |
| 25 Oct 18 |
132.50000 +0.50 |
134.50 | 127.50 | 129.00 | 476,614 |
| 24 Oct 18 |
132.00000 -2.00 |
137.15 | 131.00 | 136.50 | 163,967 |
| 23 Oct 18 |
134.00000 -4.00 |
139.25 | 131.00 | 137.00 | 181,622 |
| 22 Oct 18 |
138.00000 -4.00 |
142.50 | 137.00 | 138.00 | 236,327 |
| 19 Oct 18 |
142.00000 +2.00 |
142.00 | 137.00 | 142.00 | 121,106 |
| 18 Oct 18 |
140.00000 +0.00 |
140.00 | 137.00 | 140.00 | 21,828 |
| 17 Oct 18 |
140.00000 +3.00 |
144.00 | 133.05 | 135.00 | 250,555 |
| 16 Oct 18 |
137.00000 -3.00 |
144.50 | 129.60 | 141.50 | 274,906 |
| 15 Oct 18 |
140.00000 -5.00 |
142.00 | 135.49 | 141.00 | 140,087 |
| 12 Oct 18 |
145.00000 +9.00 |
145.00 | 137.38 | 140.50 | 68,496 |
| 11 Oct 18 |
136.00000 -9.00 |
145.00 | 130.50 | 140.00 | 269,470 |
| 10 Oct 18 |
145.00000 -0.75 |
148.98 | 143.00 | 145.00 | 166,417 |
| 09 Oct 18 |
145.75000 -2.25 |
150.00 | 145.75 | 150.00 | 51,753 |
| 08 Oct 18 |
148.00000 +1.00 |
150.25 | 147.00 | 149.50 | 98,436 |
| 05 Oct 18 |
147.00000 -2.50 |
150.50 | 144.75 | 148.00 | 125,708 |
| 04 Oct 18 |
149.50000 +0.50 |
149.50 | 143.20 | 146.00 | 35,602 |
| 03 Oct 18 |
149.00000 +2.00 |
151.10 | 147.00 | 147.00 | 153,279 |
| 02 Oct 18 |
147.00000 +0.00 |
151.50 | 144.50 | 149.50 | 180,998 |
| 01 Oct 18 |
147.00000 +0.50 |
149.33 | 142.28 | 144.00 | 172,311 |
| 28 Sep 18 |
146.50000 -1.50 |
151.50 | 144.00 | 148.00 | 44,812 |
| 27 Sep 18 |
148.00000 -0.50 |
151.50 | 148.00 | 150.00 | 73,447 |
| 26 Sep 18 |
148.50000 -3.00 |
152.50 | 147.27 | 149.50 | 33,643 |
| 25 Sep 18 |
151.50000 -2.50 |
154.00 | 150.50 | 154.00 | 81,442 |
| 24 Sep 18 |
154.00000 +2.00 |
157.00 | 150.45 | 154.50 | 198,855 |
| 21 Sep 18 |
152.00000 +0.50 |
154.55 | 151.00 | 152.00 | 103,420 |
| 20 Sep 18 |
151.50000 +0.00 |
152.13 | 150.00 | 152.00 | 71,336 |
| 19 Sep 18 |
151.50000 +0.50 |
153.00 | 149.50 | 153.00 | 35,830 |
| 18 Sep 18 |
151.00000 +3.50 |
153.00 | 147.66 | 148.50 | 68,156 |
| 17 Sep 18 |
147.50000 -1.50 |
150.00 | 145.50 | 148.00 | 90,645 |
| 14 Sep 18 |
149.00000 +1.00 |
151.00 | 149.00 | 149.00 | 193,353 |
| 13 Sep 18 |
148.00000 +1.00 |
151.00 | 147.00 | 147.00 | 121,924 |
| 12 Sep 18 |
147.00000 +0.00 |
150.00 | 146.00 | 147.00 | 525,755 |
| 11 Sep 18 |
147.00000 -1.00 |
150.00 | 145.50 | 147.00 | 83,153 |
| 10 Sep 18 |
148.00000 +2.50 |
152.50 | 145.50 | 145.50 | 103,905 |
| 07 Sep 18 |
145.50000 -8.50 |
152.00 | 145.50 | 151.50 | 151,802 |
| 06 Sep 18 |
154.00000 +1.00 |
154.00 | 146.00 | 153.50 | 288,265 |
| 05 Sep 18 |
153.00000 +0.00 |
154.65 | 151.00 | 153.00 | 147,289 |
| 04 Sep 18 |
153.00000 +3.00 |
156.00 | 150.00 | 150.00 | 246,064 |
| 03 Sep 18 |
150.00000 +0.00 |
156.75 | 150.00 | 151.00 | 130,071 |
| 31 Aug 18 |
150.00000 -5.50 |
158.00 | 150.00 | 156.50 | 439,303 |
| 30 Aug 18 |
155.50000 +4.50 |
157.00 | 152.00 | 153.00 | 174,480 |
| 29 Aug 18 |
151.00000 +3.50 |
157.70 | 148.00 | 150.00 | 248,816 |
| 28 Aug 18 |
147.50000 +5.25 |
153.65 | 140.50 | 141.50 | 319,834 |
| 24 Aug 18 |
142.25000 +1.25 |
145.45 | 137.57 | 138.00 | 367,722 |
| 23 Aug 18 |
141.00000 -9.00 |
149.00 | 136.50 | 145.00 | 3,857,281 |
| 22 Aug 18 |
150.00000 +19.00 |
150.00 | 129.00 | 133.00 | 913,824 |
| 21 Aug 18 |
131.00000 +1.50 |
133.48 | 127.00 | 127.00 | 72,702 |
| 20 Aug 18 |
129.50000 +1.50 |
130.00 | 125.50 | 125.50 | 374,544 |
| 17 Aug 18 |
128.00000 +3.00 |
129.30 | 125.65 | 127.00 | 2,042,876 |
| 16 Aug 18 |
125.00000 +0.00 |
130.00 | 122.41 | 128.00 | 760,075 |
| 15 Aug 18 |
125.00000 -4.00 |
131.50 | 123.23 | 131.50 | 258,331 |
| 14 Aug 18 |
129.00000 +2.00 |
132.10 | 129.00 | 130.00 | 148,393 |
| 13 Aug 18 |
127.00000 -4.00 |
133.50 | 127.00 | 133.00 | 517,129 |
| 10 Aug 18 |
131.00000 -0.50 |
133.47 | 130.50 | 130.50 | 196,512 |
| 09 Aug 18 |
131.50000 +2.00 |
134.50 | 129.75 | 133.50 | 181,970 |
| 08 Aug 18 |
129.50000 -1.50 |
133.00 | 126.00 | 131.00 | 339,640 |
| 07 Aug 18 |
131.00000 -3.00 |
134.50 | 131.00 | 133.00 | 90,377 |
| 06 Aug 18 |
134.00000 +1.00 |
135.00 | 132.50 | 133.00 | 217,850 |
| 03 Aug 18 |
133.00000 -0.50 |
135.45 | 131.50 | 135.00 | 134,839 |
| 02 Aug 18 |
133.50000 -0.50 |
136.50 | 133.50 | 135.00 | 304,983 |
| 01 Aug 18 |
134.00000 +0.50 |
136.00 | 133.00 | 133.00 | 215,844 |
| 31 Jul 18 |
133.50000 -2.50 |
136.00 | 132.70 | 135.00 | 453,227 |
| 30 Jul 18 |
136.00000 -1.00 |
137.50 | 134.99 | 137.50 | 205,661 |
| 27 Jul 18 |
137.00000 +1.00 |
138.00 | 134.50 | 137.00 | 327,944 |
| 26 Jul 18 |
136.00000 -0.50 |
139.00 | 135.00 | 136.50 | 737,055 |
| 25 Jul 18 |
136.50000 +0.00 |
137.00 | 132.95 | 137.00 | 520,773 |
| 24 Jul 18 |
136.50000 -1.50 |
138.49 | 135.00 | 136.50 | 220,725 |
| 23 Jul 18 |
138.00000 +0.00 |
139.00 | 133.50 | 138.00 | 334,207 |
| 20 Jul 18 |
138.00000 -2.00 |
140.00 | 138.00 | 138.00 | 392,006 |
| 19 Jul 18 |
140.00000 +1.00 |
141.00 | 138.00 | 141.00 | 910,987 |
| 18 Jul 18 |
139.00000 +3.00 |
140.13 | 138.00 | 138.00 | 188,536 |
| 17 Jul 18 |
136.00000 -4.00 |
141.90 | 136.00 | 140.00 | 391,126 |
| 16 Jul 18 |
140.00000 +0.50 |
147.75 | 140.00 | 141.00 | 734,514 |
| 13 Jul 18 |
139.50000 +1.00 |
142.75 | 138.50 | 139.50 | 932,982 |
| 12 Jul 18 |
138.50000 -0.50 |
139.00 | 136.50 | 136.50 | 81,200 |
| 11 Jul 18 |
139.00000 +1.00 |
139.50 | 137.00 | 139.00 | 737,966 |
| 10 Jul 18 |
138.00000 +3.75 |
139.00 | 135.35 | 135.50 | 123,952 |
| 09 Jul 18 |
134.25000 -5.75 |
140.45 | 133.00 | 140.00 | 144,360 |
| 06 Jul 18 |
140.00000 +0.00 |
144.50 | 139.00 | 143.50 | 71,426 |
| 05 Jul 18 |
140.00000 -2.00 |
143.50 | 140.00 | 143.00 | 331,472 |
| 04 Jul 18 |
142.00000 -3.00 |
147.00 | 142.00 | 145.00 | 1,009,687 |
| 03 Jul 18 |
145.00000 +1.00 |
145.00 | 142.00 | 144.00 | 67,506 |
| 02 Jul 18 |
144.00000 +1.00 |
145.50 | 141.40 | 145.00 | 42,043 |
| 29 Jun 18 |
143.00000 +4.00 |
145.00 | 139.00 | 141.50 | 235,214 |
| 28 Jun 18 |
139.00000 -1.00 |
145.00 | 139.00 | 141.50 | 226,210 |
| 27 Jun 18 |
140.00000 -2.00 |
142.00 | 125.50 | 141.00 | 704,055 |
| 26 Jun 18 |
142.00000 -1.00 |
143.00 | 140.00 | 141.50 | 49,683 |
| 25 Jun 18 |
143.00000 +0.00 |
143.20 | 140.00 | 141.50 | 206,897 |
| 22 Jun 18 |
143.00000 -1.00 |
144.54 | 142.50 | 144.00 | 119,708 |
| 21 Jun 18 |
144.00000 -2.50 |
146.50 | 144.00 | 145.50 | 53,911 |
| 20 Jun 18 |
146.50000 -0.50 |
147.25 | 144.90 | 147.00 | 126,192 |
| 19 Jun 18 |
147.00000 -3.00 |
151.00 | 147.00 | 150.00 | 129,268 |
| 18 Jun 18 |
150.00000 +3.00 |
151.00 | 149.00 | 150.00 | 909,410 |
| 15 Jun 18 |
147.00000 -3.00 |
155.00 | 147.00 | 152.00 | 326,033 |
| 14 Jun 18 |
150.00000 -5.00 |
158.00 | 150.00 | 158.00 | 279,592 |
| 13 Jun 18 |
155.00000 +0.50 |
157.75 | 152.52 | 155.00 | 226,683 |
| 12 Jun 18 |
154.50000 +0.00 |
155.00 | 150.00 | 150.00 | 265,457 |
| 11 Jun 18 |
154.50000 +1.00 |
155.00 | 150.00 | 150.00 | 56,738 |
| 08 Jun 18 |
153.50000 +3.50 |
153.50 | 148.00 | 148.00 | 87,359 |
| 07 Jun 18 |
150.00000 +2.00 |
150.00 | 146.00 | 149.00 | 225,346 |
| 06 Jun 18 |
148.00000 +4.00 |
149.00 | 144.10 | 144.50 | 221,413 |
| 05 Jun 18 |
144.00000 -2.00 |
146.47 | 144.00 | 145.00 | 206,322 |
| 04 Jun 18 |
146.00000 +1.00 |
148.65 | 146.00 | 146.00 | 59,242 |
| 01 Jun 18 |
145.00000 -0.50 |
147.00 | 143.00 | 145.50 | 223,759 |
| 31 May 18 |
145.50000 +0.50 |
148.50 | 145.30 | 148.50 | 168,796 |
| 30 May 18 |
145.00000 -3.50 |
148.30 | 142.50 | 147.50 | 205,093 |
| 29 May 18 |
148.50000 +1.50 |
149.00 | 147.00 | 147.00 | 108,966 |
| 25 May 18 |
147.00000 -3.50 |
151.05 | 145.00 | 150.50 | 257,008 |
| 24 May 18 |
150.50000 -0.50 |
152.00 | 148.00 | 150.50 | 122,940 |
| 23 May 18 |
151.00000 -3.50 |
153.60 | 150.14 | 152.50 | 153,468 |
| 22 May 18 |
154.50000 -1.50 |
158.50 | 153.88 | 158.50 | 399,297 |
| 21 May 18 |
156.00000 +2.00 |
157.50 | 152.88 | 157.50 | 108,477 |
| 18 May 18 |
154.00000 -1.50 |
157.20 | 153.04 | 155.00 | 67,226 |
| 17 May 18 |
155.50000 -0.50 |
156.00 | 153.96 | 156.00 | 277,998 |
| 16 May 18 |
156.00000 -1.50 |
159.09 | 155.00 | 157.00 | 150,846 |
| 15 May 18 |
157.50000 -5.00 |
164.50 | 155.90 | 164.50 | 248,119 |
| 14 May 18 |
162.50000 -4.00 |
166.36 | 162.50 | 165.00 | 148,385 |
| 11 May 18 |
166.50000 +3.50 |
166.50 | 162.00 | 163.00 | 168,627 |
| 10 May 18 |
163.00000 +1.00 |
163.70 | 162.16 | 162.50 | 205,329 |
| 09 May 18 |
162.00000 -1.00 |
168.00 | 162.00 | 162.00 | 540,009 |
| 08 May 18 |
163.00000 +1.00 |
165.48 | 161.50 | 165.00 | 198,169 |
| 04 May 18 |
162.00000 +0.00 |
165.00 | 161.00 | 163.00 | 133,254 |
| 03 May 18 |
162.00000 +0.00 |
163.00 | 159.50 | 163.00 | 324,190 |
| 02 May 18 |
162.00000 +3.50 |
162.00 | 157.25 | 160.00 | 198,185 |
| 01 May 18 |
158.50000 -1.50 |
160.00 | 157.00 | 160.00 | 101,969 |
| 30 Apr 18 |
160.00000 +2.00 |
160.00 | 157.20 | 160.00 | 1,055,103 |
| 27 Apr 18 |
158.00000 +1.00 |
160.00 | 155.78 | 158.00 | 654,553 |
| 26 Apr 18 |
157.00000 -0.50 |
158.00 | 151.50 | 151.50 | 89,960 |
| 25 Apr 18 |
157.50000 -0.50 |
158.00 | 155.50 | 157.50 | 29,313 |
| 24 Apr 18 |
158.00000 +0.50 |
158.11 | 153.00 | 153.50 | 229,474 |
| 23 Apr 18 |
157.50000 +0.00 |
159.48 | 151.75 | 158.00 | 283,458 |
| 20 Apr 18 |
157.50000 -0.50 |
160.00 | 156.50 | 160.00 | 937,142 |
| 19 Apr 18 |
158.00000 +0.00 |
159.00 | 156.96 | 159.00 | 83,853 |
| 18 Apr 18 |
158.00000 +0.00 |
159.61 | 157.00 | 159.00 | 182,859 |
| 17 Apr 18 |
158.00000 +6.50 |
164.00 | 152.80 | 154.50 | 589,779 |
| 16 Apr 18 |
151.50000 +0.50 |
154.00 | 149.76 | 152.00 | 2,330,955 |
| 13 Apr 18 |
151.00000 +1.00 |
151.00 | 150.00 | 151.00 | 107,661 |
| 12 Apr 18 |
150.00000 -1.00 |
151.00 | 150.00 | 150.00 | 230,229 |
| 11 Apr 18 |
151.00000 +1.00 |
151.90 | 150.00 | 150.00 | 220,233 |
| 10 Apr 18 |
150.00000 -3.00 |
154.00 | 150.00 | 154.00 | 291,413 |
| 09 Apr 18 |
153.00000 +2.50 |
154.00 | 150.50 | 150.50 | 434,807 |
| 06 Apr 18 |
150.50000 -0.50 |
151.92 | 148.74 | 150.00 | 203,093 |
| 05 Apr 18 |
151.00000 +3.00 |
152.00 | 148.50 | 150.00 | 272,944 |
| 04 Apr 18 |
148.00000 -4.50 |
152.00 | 144.00 | 152.00 | 400,906 |
| 03 Apr 18 |
152.50000 +2.00 |
153.00 | 150.00 | 153.00 | 528,058 |
| 29 Mar 18 |
150.50000 +0.50 |
154.00 | 148.50 | 153.50 | 129,788 |
| 28 Mar 18 |
150.00000 -3.00 |
152.55 | 145.50 | 150.00 | 337,006 |
| 27 Mar 18 |
153.00000 +9.75 |
154.00 | 141.62 | 144.00 | 360,020 |
| 26 Mar 18 |
143.25000 +3.25 |
144.50 | 138.00 | 138.00 | 49,027 |
| 23 Mar 18 |
140.00000 -2.25 |
143.00 | 135.90 | 143.00 | 403,454 |
| 22 Mar 18 |
142.25000 -4.25 |
149.66 | 140.22 | 146.00 | 106,530 |
| 21 Mar 18 |
146.50000 -0.50 |
150.00 | 145.50 | 146.00 | 36,165 |
| 20 Mar 18 |
147.00000 -1.50 |
149.00 | 146.00 | 148.00 | 46,415 |
| 19 Mar 18 |
148.50000 -3.50 |
152.15 | 148.00 | 151.50 | 91,240 |
| 16 Mar 18 |
152.00000 -0.75 |
153.10 | 151.25 | 152.00 | 70,558 |
| 15 Mar 18 |
152.75000 +0.75 |
156.50 | 151.67 | 153.00 | 110,069 |
| 14 Mar 18 |
152.00000 +0.00 |
155.00 | 151.00 | 152.00 | 203,907 |
| 13 Mar 18 |
152.00000 +0.50 |
154.00 | 151.00 | 151.50 | 92,322 |
| 12 Mar 18 |
151.50000 -0.50 |
152.00 | 151.00 | 152.00 | 387,799 |
| 09 Mar 18 |
152.00000 -1.50 |
155.00 | 150.50 | 153.00 | 221,365 |
| 08 Mar 18 |
153.50000 +0.00 |
156.50 | 150.00 | 150.00 | 103,245 |
| 07 Mar 18 |
153.50000 -1.00 |
155.00 | 150.00 | 150.50 | 139,670 |
| 06 Mar 18 |
154.50000 +5.50 |
156.00 | 150.00 | 153.00 | 389,453 |
| 05 Mar 18 |
149.00000 +0.00 |
151.00 | 146.00 | 147.00 | 201,246 |
| 02 Mar 18 |
149.00000 -4.00 |
153.00 | 145.50 | 153.00 | 404,215 |
| 01 Mar 18 |
153.00000 +2.50 |
153.00 | 149.25 | 149.50 | 175,274 |
| 28 Feb 18 |
150.50000 +1.50 |
151.00 | 146.50 | 147.50 | 130,626 |
| 27 Feb 18 |
149.00000 +1.75 |
149.45 | 146.20 | 149.00 | 18,239 |
| 26 Feb 18 |
147.25000 +0.75 |
148.50 | 143.75 | 147.00 | 49,611 |
| 23 Feb 18 |
146.50000 -0.50 |
147.65 | 143.35 | 145.50 | 67,247 |
| 22 Feb 18 |
147.00000 +1.00 |
147.52 | 143.00 | 145.50 | 58,087 |
| 21 Feb 18 |
146.00000 +4.00 |
146.00 | 143.00 | 143.00 | 160,592 |
| 20 Feb 18 |
142.00000 -2.00 |
144.00 | 141.90 | 144.00 | 53,687 |
| 19 Feb 18 |
144.00000 +4.00 |
144.00 | 138.30 | 144.00 | 111,058 |
| 16 Feb 18 |
140.00000 -2.00 |
142.00 | 139.00 | 140.00 | 150,248 |
| 15 Feb 18 |
142.00000 +1.00 |
143.00 | 138.00 | 141.00 | 104,108 |
| 14 Feb 18 |
141.00000 +0.00 |
143.00 | 138.00 | 142.00 | 109,567 |
| 13 Feb 18 |
141.00000 -3.00 |
146.50 | 141.00 | 144.00 | 191,872 |
| 12 Feb 18 |
144.00000 -0.50 |
148.06 | 143.00 | 146.00 | 76,992 |
| 09 Feb 18 |
144.50000 -3.50 |
149.50 | 144.50 | 146.50 | 222,942 |
| 08 Feb 18 |
148.00000 +1.00 |
151.00 | 145.00 | 149.50 | 131,317 |
| 07 Feb 18 |
147.00000 +8.50 |
149.50 | 141.00 | 141.50 | 398,426 |
| 06 Feb 18 |
138.50000 -5.00 |
141.35 | 136.50 | 138.00 | 228,975 |
| 05 Feb 18 |
143.50000 -5.00 |
150.00 | 138.00 | 147.00 | 214,730 |
| 02 Feb 18 |
148.50000 -1.50 |
151.20 | 148.13 | 150.00 | 88,016 |
| 01 Feb 18 |
150.00000 -2.00 |
153.00 | 150.00 | 153.00 | 52,823 |
| 31 Jan 18 |
152.00000 -2.00 |
155.00 | 151.00 | 155.00 | 66,027 |
| 30 Jan 18 |
154.00000 -3.00 |
155.00 | 153.00 | 155.00 | 354,387 |
| 29 Jan 18 |
157.00000 +0.50 |
157.00 | 156.00 | 156.50 | 40,939 |
| 26 Jan 18 |
156.50000 +3.00 |
156.68 | 152.75 | 153.50 | 422,640 |
| 25 Jan 18 |
153.50000 -0.25 |
155.00 | 152.00 | 154.50 | 329,507 |
| 24 Jan 18 |
153.75000 +1.75 |
155.00 | 152.00 | 152.00 | 88,161 |
| 23 Jan 18 |
152.00000 +0.50 |
153.00 | 151.45 | 152.50 | 125,578 |
| 22 Jan 18 |
151.50000 -3.00 |
153.00 | 151.00 | 151.50 | 64,868 |
| 19 Jan 18 |
154.50000 -0.50 |
155.00 | 152.38 | 154.00 | 62,808 |
| 18 Jan 18 |
155.00000 +2.00 |
155.00 | 151.38 | 153.00 | 216,887 |
| 17 Jan 18 |
153.00000 -4.00 |
157.00 | 151.00 | 155.50 | 294,652 |
| 16 Jan 18 |
157.00000 +3.00 |
157.00 | 153.50 | 153.50 | 152,060 |
| 15 Jan 18 |
154.00000 -1.50 |
158.00 | 153.00 | 156.00 | 161,192 |
| 12 Jan 18 |
155.50000 -6.00 |
159.55 | 151.00 | 158.00 | 301,947 |
| 11 Jan 18 |
161.50000 -1.00 |
162.75 | 158.00 | 162.50 | 103,863 |
| 10 Jan 18 |
162.50000 -1.50 |
165.00 | 161.45 | 164.00 | 259,899 |
| 09 Jan 18 |
164.00000 +2.00 |
164.00 | 161.20 | 161.50 | 150,643 |
| 08 Jan 18 |
162.00000 +0.00 |
162.50 | 158.00 | 160.00 | 197,561 |
| 05 Jan 18 |
162.00000 +5.00 |
162.50 | 157.83 | 158.50 | 105,713 |
| 04 Jan 18 |
157.00000 -4.00 |
159.50 | 153.50 | 159.50 | 126,317 |
| 03 Jan 18 |
161.00000 +3.00 |
161.00 | 155.75 | 158.00 | 86,677 |
| 02 Jan 18 |
158.00000 +5.50 |
162.50 | 152.50 | 152.50 | 150,295 |
| 29 Dec 17 |
152.50000 -0.38 |
155.00 | 152.50 | 152.75 | 10,186 |
| 28 Dec 17 |
152.87500 -2.13 |
155.00 | 151.50 | 151.50 | 48,133 |
| 27 Dec 17 |
155.00000 -3.00 |
158.00 | 151.00 | 158.00 | 82,367 |
| 22 Dec 17 |
158.00000 +3.00 |
158.00 | 151.00 | 151.00 | 24,446 |
| 21 Dec 17 |
155.00000 -1.50 |
157.00 | 151.00 | 155.50 | 185,296 |
| 20 Dec 17 |
156.50000 +3.50 |
156.50 | 152.50 | 152.50 | 110,587 |
| 19 Dec 17 |
153.00000 +1.00 |
153.85 | 150.00 | 152.00 | 150,067 |
| 18 Dec 17 |
152.00000 +4.25 |
154.03 | 146.80 | 148.50 | 301,629 |
| 15 Dec 17 |
147.75000 +1.00 |
149.25 | 144.81 | 145.75 | 131,269 |
| 14 Dec 17 |
146.75000 +1.50 |
147.50 | 143.80 | 146.00 | 145,342 |
| 13 Dec 17 |
145.25000 +2.50 |
145.70 | 142.75 | 143.25 | 151,868 |
| 12 Dec 17 |
142.75000 +0.75 |
142.75 | 141.24 | 142.00 | 75,554 |
| 11 Dec 17 |
142.00000 +0.00 |
144.00 | 140.08 | 142.00 | 85,185 |
| 08 Dec 17 |
142.00000 +0.00 |
144.00 | 141.00 | 141.00 | 64,796 |
| 07 Dec 17 |
142.00000 +0.00 |
143.75 | 140.15 | 143.75 | 35,677 |
| 06 Dec 17 |
142.00000 +1.00 |
144.25 | 139.00 | 140.00 | 62,204 |
| 05 Dec 17 |
141.00000 -0.25 |
143.00 | 138.50 | 140.25 | 66,881 |
| 04 Dec 17 |
141.25000 +1.75 |
143.00 | 140.03 | 141.00 | 68,212 |
| 01 Dec 17 |
139.50000 -2.75 |
141.02 | 139.25 | 139.25 | 70,700 |
| 30 Nov 17 |
142.25000 +0.88 |
144.00 | 140.20 | 141.50 | 194,108 |
| 29 Nov 17 |
141.37500 +0.63 |
142.80 | 141.00 | 141.00 | 111,959 |
| 28 Nov 17 |
140.75000 -0.75 |
143.01 | 140.50 | 141.00 | 86,341 |
| 27 Nov 17 |
141.50000 -0.88 |
142.75 | 141.50 | 142.75 | 60,473 |
| 24 Nov 17 |
142.37500 -0.38 |
142.40 | 141.50 | 141.50 | 34,988 |
| 23 Nov 17 |
142.75000 +0.75 |
142.75 | 141.10 | 142.00 | 83,854 |
| 22 Nov 17 |
142.00000 +1.75 |
142.00 | 141.00 | 141.00 | 14,045 |
| 21 Nov 17 |
140.25000 +0.25 |
143.26 | 138.25 | 138.25 | 192,569 |
| 20 Nov 17 |
140.00000 -1.50 |
143.00 | 138.25 | 143.00 | 42,834 |
| 17 Nov 17 |
141.50000 +0.00 |
145.00 | 138.00 | 142.00 | 468,415 |
| 16 Nov 17 |
141.50000 +2.75 |
142.50 | 135.96 | 137.25 | 268,326 |
| 15 Nov 17 |
138.75000 -0.25 |
139.15 | 137.50 | 137.50 | 148,881 |
| 14 Nov 17 |
139.00000 +1.00 |
140.33 | 137.00 | 137.50 | 166,645 |
| 13 Nov 17 |
138.00000 +0.00 |
140.11 | 137.50 | 137.50 | 256,828 |
| 10 Nov 17 |
138.00000 -1.00 |
141.00 | 137.25 | 139.25 | 258,262 |
| 09 Nov 17 |
139.00000 +4.63 |
141.84 | 135.00 | 135.00 | 403,675 |
| 08 Nov 17 |
134.37500 +0.00 |
136.50 | 133.00 | 133.00 | 9,254 |
| 07 Nov 17 |
134.37500 -1.00 |
137.14 | 133.93 | 134.00 | 38,897 |
| 06 Nov 17 |
135.37500 +2.13 |
137.64 | 133.25 | 134.25 | 223,665 |
| 03 Nov 17 |
133.25000 -2.63 |
136.75 | 133.00 | 136.75 | 126,348 |
| 02 Nov 17 |
135.87500 +0.13 |
138.00 | 130.25 | 136.50 | 86,939 |
| 01 Nov 17 |
135.75000 +1.00 |
135.75 | 133.70 | 135.00 | 92,674 |
| 31 Oct 17 |
134.75000 +1.75 |
135.00 | 132.39 | 134.00 | 140,988 |
| 30 Oct 17 |
133.00000 +2.50 |
134.50 | 130.25 | 130.25 | 80,405 |
| 27 Oct 17 |
130.50000 -2.00 |
132.00 | 130.25 | 130.50 | 47,522 |
| 26 Oct 17 |
132.50000 +1.75 |
133.00 | 130.00 | 132.00 | 133,607 |
| 25 Oct 17 |
130.75000 -2.00 |
134.00 | 130.00 | 133.00 | 164,203 |
| 24 Oct 17 |
132.75000 +1.13 |
134.56 | 131.43 | 134.50 | 153,532 |
| 23 Oct 17 |
131.62500 +3.63 |
133.00 | 126.62 | 128.00 | 136,534 |
| 20 Oct 17 |
128.00000 +1.00 |
129.50 | 125.65 | 126.00 | 134,167 |
| 19 Oct 17 |
127.00000 -2.00 |
129.55 | 126.00 | 128.00 | 160,313 |
| 18 Oct 17 |
129.00000 -2.00 |
130.15 | 126.66 | 130.00 | 289,854 |
| 17 Oct 17 |
131.00000 -2.25 |
133.75 | 130.15 | 132.25 | 71,017 |
| 16 Oct 17 |
133.25000 -1.00 |
135.20 | 131.00 | 135.00 | 73,215 |
| 13 Oct 17 |
134.25000 +0.38 |
134.25 | 133.02 | 134.25 | 18,115 |
| 12 Oct 17 |
133.87500 -0.38 |
135.00 | 133.58 | 134.00 | 58,338 |
| 11 Oct 17 |
134.25000 -1.25 |
135.50 | 133.25 | 135.00 | 155,016 |
| 10 Oct 17 |
135.50000 -2.50 |
140.08 | 135.50 | 139.00 | 68,987 |
| 09 Oct 17 |
138.00000 -1.25 |
140.40 | 138.00 | 138.25 | 63,642 |
| 06 Oct 17 |
139.25000 -1.75 |
141.25 | 138.25 | 140.00 | 254,750 |
| 05 Oct 17 |
141.00000 -4.25 |
144.25 | 140.50 | 144.00 | 216,833 |
| 04 Oct 17 |
145.25000 +3.00 |
145.50 | 141.95 | 144.50 | 364,589 |
| 03 Oct 17 |
142.25000 +4.75 |
145.00 | 136.75 | 139.00 | 406,270 |
| 02 Oct 17 |
137.50000 +3.25 |
138.75 | 134.00 | 135.00 | 1,407,841 |
| 29 Sep 17 |
134.25000 +0.75 |
135.00 | 133.75 | 134.00 | 45,644 |
| 28 Sep 17 |
133.50000 +2.25 |
133.50 | 131.44 | 133.00 | 79,605 |
| 27 Sep 17 |
131.25000 +0.00 |
133.00 | 131.00 | 131.75 | 56,401 |
| 26 Sep 17 |
131.25000 -1.00 |
132.60 | 130.57 | 131.00 | 78,933 |
| 25 Sep 17 |
132.25000 -1.50 |
133.80 | 130.75 | 130.75 | 70,867 |
| 22 Sep 17 |
133.75000 +0.75 |
133.85 | 129.83 | 130.25 | 145,428 |
| 21 Sep 17 |
133.00000 +1.50 |
135.75 | 131.16 | 135.75 | 55,131 |
| 20 Sep 17 |
131.50000 -2.75 |
134.00 | 131.45 | 133.00 | 181,550 |
| 19 Sep 17 |
134.25000 -0.25 |
134.70 | 133.25 | 134.50 | 22,655 |
| 18 Sep 17 |
134.50000 +2.00 |
135.00 | 131.25 | 133.00 | 125,461 |
| 15 Sep 17 |
132.50000 -4.00 |
136.88 | 129.50 | 136.00 | 317,127 |
| 14 Sep 17 |
136.50000 +0.25 |
140.00 | 135.63 | 139.00 | 283,925 |
| 13 Sep 17 |
136.25000 -1.25 |
139.00 | 135.50 | 137.50 | 66,768 |
| 12 Sep 17 |
137.50000 -2.25 |
140.46 | 136.61 | 140.00 | 21,650 |
| 11 Sep 17 |
139.75000 -0.50 |
142.00 | 138.25 | 140.50 | 205,223 |
| 08 Sep 17 |
140.25000 -0.50 |
145.00 | 138.13 | 145.00 | 254,296 |
| 07 Sep 17 |
140.75000 +3.50 |
142.75 | 136.51 | 139.50 | 790,867 |
| 06 Sep 17 |
137.25000 -0.75 |
140.00 | 136.25 | 138.00 | 320,508 |
| 05 Sep 17 |
138.00000 -0.50 |
140.00 | 136.37 | 138.00 | 96,452 |
| 04 Sep 17 |
138.50000 -3.50 |
143.00 | 137.50 | 143.00 | 397,983 |
| 01 Sep 17 |
142.00000 +1.00 |
142.55 | 139.33 | 141.50 | 316,680 |
| 31 Aug 17 |
141.00000 +3.25 |
141.85 | 137.60 | 140.00 | 469,129 |
| 30 Aug 17 |
137.75000 +2.75 |
142.48 | 135.00 | 136.50 | 569,599 |
| 29 Aug 17 |
135.00000 +2.25 |
136.50 | 131.50 | 135.00 | 445,538 |
| 25 Aug 17 |
132.75000 +5.25 |
135.37 | 127.00 | 127.00 | 1,019,749 |
| 24 Aug 17 |
127.50000 +5.50 |
128.89 | 120.80 | 126.00 | 862,462 |
| 23 Aug 17 |
122.00000 +2.50 |
126.46 | 117.95 | 125.00 | 2,682,569 |
| 22 Aug 17 |
119.50000 +0.25 |
120.00 | 116.29 | 119.25 | 108,456 |
| 21 Aug 17 |
119.25000 +1.50 |
119.91 | 117.78 | 119.00 | 349,937 |
| 18 Aug 17 |
117.75000 +0.75 |
120.00 | 116.00 | 117.00 | 384,447 |
| 17 Aug 17 |
117.00000 +2.75 |
118.00 | 114.64 | 116.00 | 157,953 |
| 16 Aug 17 |
114.25000 +0.00 |
116.00 | 114.00 | 115.75 | 107,251 |
| 15 Aug 17 |
114.25000 +0.00 |
115.08 | 114.25 | 115.00 | 27,117 |
| 14 Aug 17 |
114.25000 -1.25 |
116.50 | 114.25 | 115.50 | 91,076 |
| 11 Aug 17 |
115.50000 -0.75 |
119.40 | 115.50 | 116.75 | 202,043 |
| 10 Aug 17 |
116.25000 -0.50 |
118.00 | 116.00 | 117.00 | 152,520 |
| 09 Aug 17 |
116.75000 -1.25 |
117.00 | 116.00 | 116.25 | 42,321 |
| 08 Aug 17 |
118.00000 +0.00 |
119.00 | 117.50 | 117.50 | 2,042 |
| 07 Aug 17 |
118.00000 -0.13 |
118.25 | 118.00 | 118.25 | 943 |
| 04 Aug 17 |
118.12500 -0.88 |
119.00 | 118.13 | 119.00 | 3,000 |
| 03 Aug 17 |
119.00000 +0.00 |
119.00 | 118.00 | 119.00 | 5,299 |
| 02 Aug 17 |
119.00000 +1.00 |
119.00 | 118.00 | 119.00 | 9,615 |
| 01 Aug 17 |
118.00000 +0.75 |
118.00 | 117.00 | 117.75 | 57,970 |
| 31 Jul 17 |
117.25000 +2.25 |
117.25 | 115.00 | 115.00 | 87,063 |
| 28 Jul 17 |
115.00000 +2.25 |
115.00 | 112.75 | 113.00 | 40,167 |
| 27 Jul 17 |
112.75000 +2.75 |
113.00 | 110.00 | 110.00 | 13,244 |
| 26 Jul 17 |
110.00000 +0.25 |
111.00 | 108.25 | 108.25 | 120,522 |
| 25 Jul 17 |
109.75000 -0.75 |
111.00 | 108.00 | 108.25 | 48,661 |
| 24 Jul 17 |
110.50000 -0.25 |
110.50 | 109.00 | 109.00 | 13,402 |
| 21 Jul 17 |
110.75000 +0.75 |
110.75 | 109.00 | 109.00 | 6,893 |
| 20 Jul 17 |
110.00000 +0.25 |
110.00 | 108.00 | 108.25 | 11,762 |
| 19 Jul 17 |
109.75000 +2.50 |
109.75 | 107.00 | 107.25 | 2,551 |
| 18 Jul 17 |
107.25000 -0.50 |
109.00 | 105.00 | 105.25 | 8,897 |
| 17 Jul 17 |
107.75000 +1.50 |
108.00 | 106.00 | 108.00 | 22,444 |
| 14 Jul 17 |
106.25000 +0.00 |
108.25 | 105.50 | 107.25 | 21,566 |
| 13 Jul 17 |
106.25000 -1.25 |
108.00 | 106.00 | 107.75 | 47,279 |
| 12 Jul 17 |
107.50000 +2.25 |
107.75 | 107.25 | 107.75 | 5,213 |
| 11 Jul 17 |
105.25000 -1.38 |
105.50 | 104.50 | 105.50 | 1,371 |
| 10 Jul 17 |
106.62500 -2.13 |
108.00 | 106.00 | 108.00 | 28,083 |
| 07 Jul 17 |
108.75000 +2.50 |
109.00 | 105.50 | 107.00 | 11,781 |
| 06 Jul 17 |
106.25000 -2.00 |
108.25 | 105.00 | 108.25 | 38,530 |
| 05 Jul 17 |
108.25000 -1.63 |
109.25 | 103.50 | 107.75 | 105,477 |
| 04 Jul 17 |
109.87500 +1.88 |
109.88 | 107.25 | 108.25 | 39,189 |
| 03 Jul 17 |
108.00000 -2.75 |
109.50 | 107.25 | 109.50 | 17,118 |
| 30 Jun 17 |
110.75000 +1.25 |
112.00 | 110.00 | 110.00 | 16,110 |
| 29 Jun 17 |
109.50000 -2.25 |
111.00 | 105.00 | 109.00 | 17,876 |
| 28 Jun 17 |
111.75000 +0.75 |
112.25 | 111.75 | 112.00 | 13,322 |
| 27 Jun 17 |
111.00000 +0.75 |
111.00 | 108.00 | 109.00 | 69,771 |
| 26 Jun 17 |
110.25000 +2.50 |
113.00 | 108.00 | 112.25 | 322,581 |
| 23 Jun 17 |
107.75000 -4.75 |
114.00 | 107.75 | 114.00 | 43,069 |
| 22 Jun 17 |
112.50000 +1.00 |
114.00 | 112.00 | 112.00 | 65,178 |
| 21 Jun 17 |
111.50000 -2.50 |
113.00 | 111.25 | 111.25 | 156,151 |
| 20 Jun 17 |
114.00000 +1.00 |
114.00 | 110.00 | 112.00 | 137,225 |
| 19 Jun 17 |
113.00000 +0.00 |
114.50 | 112.00 | 112.75 | 398,905 |
| 16 Jun 17 |
113.00000 -1.75 |
114.50 | 112.88 | 114.50 | 249,175 |
| 15 Jun 17 |
114.75000 +0.25 |
116.00 | 114.38 | 116.00 | 126,667 |
| 14 Jun 17 |
114.50000 +0.25 |
115.50 | 114.50 | 115.00 | 87,519 |
| 13 Jun 17 |
114.25000 +0.75 |
114.50 | 110.99 | 113.00 | 372,415 |
| 12 Jun 17 |
113.50000 +0.50 |
115.00 | 110.25 | 114.75 | 267,599 |
| 09 Jun 17 |
113.00000 -0.50 |
114.00 | 110.00 | 112.00 | 119,748 |
| 08 Jun 17 |
113.50000 +0.25 |
114.50 | 109.00 | 111.00 | 176,083 |
| 07 Jun 17 |
113.25000 +4.25 |
113.25 | 106.42 | 109.75 | 204,098 |
| 06 Jun 17 |
109.00000 -3.50 |
112.48 | 105.00 | 112.00 | 194,795 |
| 05 Jun 17 |
112.50000 -1.75 |
115.38 | 112.00 | 115.00 | 120,759 |
| 02 Jun 17 |
114.25000 +2.00 |
115.63 | 112.00 | 112.00 | 113,530 |
| 01 Jun 17 |
112.25000 -0.25 |
115.50 | 112.00 | 112.25 | 173,316 |
| 31 May 17 |
112.50000 -0.75 |
116.00 | 111.94 | 112.50 | 151,462 |
| 30 May 17 |
113.25000 -2.00 |
116.17 | 112.50 | 114.00 | 1,991,529 |
| 26 May 17 |
115.25000 +3.50 |
115.25 | 113.50 | 113.50 | 62,599 |
| 25 May 17 |
111.75000 -3.25 |
115.20 | 110.50 | 114.25 | 153,645 |
| 24 May 17 |
115.00000 -1.75 |
118.63 | 114.00 | 116.25 | 125,533 |
| 23 May 17 |
116.75000 +0.25 |
118.80 | 115.50 | 115.50 | 57,286 |
| 22 May 17 |
116.50000 -0.50 |
120.22 | 113.78 | 118.00 | 132,196 |
| 19 May 17 |
117.00000 +0.75 |
117.75 | 115.00 | 117.25 | 104,618 |
| 18 May 17 |
116.25000 +0.50 |
117.75 | 113.10 | 115.00 | 192,510 |
| 17 May 17 |
115.75000 -0.50 |
120.80 | 115.00 | 118.00 | 177,495 |
| 16 May 17 |
116.25000 -2.00 |
124.00 | 114.33 | 124.00 | 226,920 |
| 15 May 17 |
118.25000 -2.00 |
123.53 | 118.25 | 123.00 | 131,717 |
| 12 May 17 |
120.25000 +0.25 |
126.75 | 119.96 | 122.00 | 392,744 |
| 11 May 17 |
120.00000 +5.50 |
120.53 | 115.00 | 115.75 | 276,778 |
| 10 May 17 |
114.50000 +8.00 |
117.50 | 113.00 | 115.25 | 461,749 |
| 09 May 17 |
106.50000 +3.50 |
109.00 | 102.00 | 103.00 | 289,650 |
| 08 May 17 |
103.00000 -1.50 |
104.50 | 101.50 | 104.50 | 590,935 |
| 05 May 17 |
104.50000 -1.50 |
108.40 | 101.00 | 106.50 | 642,703 |
| 04 May 17 |
106.00000 -3.50 |
111.25 | 106.00 | 111.25 | 471,630 |
| 03 May 17 |
109.50000 -3.75 |
114.38 | 109.50 | 113.00 | 440,518 |
| 02 May 17 |
113.25000 -3.75 |
118.03 | 113.25 | 116.25 | 423,541 |
| 28 Apr 17 |
117.00000 -2.00 |
122.00 | 115.96 | 119.00 | 322,128 |
| 27 Apr 17 |
119.00000 +0.75 |
121.50 | 118.25 | 120.00 | 86,806 |
| 26 Apr 17 |
118.25000 -2.75 |
121.75 | 118.25 | 121.00 | 145,384 |
| 25 Apr 17 |
121.00000 -3.00 |
123.00 | 118.25 | 122.25 | 259,950 |
| 24 Apr 17 |
124.00000 -0.50 |
126.00 | 124.00 | 126.00 | 128,028 |
| 21 Apr 17 |
124.50000 +1.00 |
126.25 | 122.00 | 126.25 | 161,983 |
| 20 Apr 17 |
123.50000 +1.25 |
125.21 | 122.25 | 122.25 | 258,385 |
| 19 Apr 17 |
122.25000 -1.25 |
124.00 | 121.00 | 124.00 | 108,718 |
| 18 Apr 17 |
123.50000 -2.25 |
126.98 | 122.50 | 126.00 | 240,555 |
| 13 Apr 17 |
125.75000 +0.00 |
126.76 | 124.00 | 125.00 | 375,160 |
| 12 Apr 17 |
125.75000 -0.63 |
129.25 | 125.00 | 127.00 | 101,906 |
| 11 Apr 17 |
126.37500 -0.38 |
127.87 | 125.13 | 125.50 | 100,523 |
| 10 Apr 17 |
126.75000 +1.25 |
128.25 | 122.50 | 125.75 | 179,552 |
| 07 Apr 17 |
125.50000 +2.00 |
125.82 | 123.00 | 123.75 | 184,175 |
| 06 Apr 17 |
123.50000 +0.50 |
124.00 | 122.50 | 122.75 | 131,697 |
| 05 Apr 17 |
123.00000 +0.00 |
127.00 | 120.75 | 122.50 | 259,760 |
| 04 Apr 17 |
123.00000 -0.25 |
124.50 | 121.38 | 122.75 | 151,041 |
| 03 Apr 17 |
123.25000 +1.75 |
124.05 | 120.35 | 121.75 | 261,632 |
| 31 Mar 17 |
121.50000 +1.50 |
123.75 | 119.91 | 121.75 | 121,240 |
| 30 Mar 17 |
120.00000 +7.50 |
121.00 | 113.98 | 117.00 | 316,233 |
| 29 Mar 17 |
112.50000 -2.75 |
116.00 | 110.65 | 115.50 | 256,220 |
| 28 Mar 17 |
115.25000 +0.00 |
117.00 | 114.25 | 116.75 | 502,411 |
| 27 Mar 17 |
115.25000 -3.25 |
119.50 | 114.25 | 119.00 | 177,105 |
| 24 Mar 17 |
118.50000 +1.75 |
120.00 | 118.02 | 120.00 | 20,275 |
| 23 Mar 17 |
116.75000 +1.50 |
118.96 | 116.38 | 118.25 | 86,935 |
| 22 Mar 17 |
115.25000 -6.25 |
120.00 | 115.00 | 119.50 | 140,625 |
| 21 Mar 17 |
121.50000 +0.75 |
122.50 | 119.50 | 120.25 | 102,557 |
| 20 Mar 17 |
120.75000 -0.50 |
122.14 | 120.00 | 122.00 | 136,227 |
| 17 Mar 17 |
121.25000 +0.13 |
123.25 | 121.25 | 121.50 | 38,881 |
| 16 Mar 17 |
121.12500 -1.88 |
123.73 | 120.50 | 123.00 | 154,619 |
| 15 Mar 17 |
123.00000 +1.00 |
124.00 | 118.75 | 124.00 | 165,782 |
| 14 Mar 17 |
122.00000 +1.00 |
123.50 | 121.50 | 121.50 | 127,906 |
| 13 Mar 17 |
121.00000 +0.38 |
122.00 | 120.00 | 120.00 | 235,151 |
| 10 Mar 17 |
120.62500 +3.63 |
121.33 | 114.10 | 116.00 | 196,185 |
| 09 Mar 17 |
117.00000 +0.50 |
117.00 | 112.25 | 115.00 | 353,887 |
| 08 Mar 17 |
116.50000 +0.25 |
117.19 | 111.00 | 115.50 | 358,013 |
| 07 Mar 17 |
116.25000 -1.50 |
118.50 | 115.00 | 117.00 | 189,466 |
| 06 Mar 17 |
117.75000 -1.50 |
119.50 | 117.00 | 117.00 | 97,700 |
| 03 Mar 17 |
119.25000 +1.50 |
119.97 | 116.50 | 117.25 | 95,623 |
| 02 Mar 17 |
117.75000 -1.25 |
121.00 | 117.00 | 119.25 | 125,132 |
| 01 Mar 17 |
119.00000 -1.00 |
121.00 | 117.00 | 118.25 | 205,272 |
| 28 Feb 17 |
120.00000 -1.75 |
123.50 | 118.00 | 121.25 | 101,301 |
| 27 Feb 17 |
121.75000 -0.50 |
123.00 | 118.25 | 122.00 | 104,821 |
| 24 Feb 17 |
122.25000 -1.25 |
123.75 | 120.00 | 122.50 | 260,213 |
| 23 Feb 17 |
123.50000 +2.25 |
125.00 | 120.25 | 120.25 | 425,116 |
| 22 Feb 17 |
121.25000 -1.25 |
122.00 | 119.75 | 122.00 | 124,607 |
| 21 Feb 17 |
122.50000 +1.75 |
123.25 | 120.30 | 121.50 | 213,822 |
| 20 Feb 17 |
120.75000 -1.25 |
124.08 | 120.75 | 124.00 | 174,308 |
| 17 Feb 17 |
122.00000 +1.50 |
123.00 | 120.00 | 123.00 | 108,607 |
| 16 Feb 17 |
120.50000 +0.00 |
124.75 | 120.00 | 122.00 | 131,388 |
| 15 Feb 17 |
120.50000 -2.50 |
125.02 | 116.50 | 123.00 | 1,106,912 |
| 14 Feb 17 |
123.00000 -3.00 |
127.00 | 123.00 | 126.25 | 141,278 |
| 13 Feb 17 |
126.00000 -2.25 |
130.07 | 125.00 | 127.50 | 156,840 |
| 10 Feb 17 |
128.25000 +0.50 |
130.63 | 126.55 | 128.00 | 144,778 |
| 09 Feb 17 |
127.75000 -2.00 |
132.00 | 127.00 | 131.00 | 204,222 |
| 08 Feb 17 |
129.75000 +0.25 |
131.42 | 127.18 | 128.00 | 128,328 |
| 07 Feb 17 |
129.50000 -0.25 |
133.00 | 128.16 | 133.00 | 129,510 |
| 06 Feb 17 |
129.75000 -0.75 |
132.75 | 128.62 | 132.00 | 342,816 |
| 03 Feb 17 |
130.50000 -0.25 |
131.00 | 129.47 | 131.00 | 215,752 |
| 02 Feb 17 |
130.75000 +0.75 |
131.22 | 128.50 | 128.50 | 158,022 |
| 01 Feb 17 |
130.00000 -1.75 |
132.00 | 120.50 | 126.00 | 458,425 |
| 31 Jan 17 |
131.75000 -0.75 |
133.00 | 130.00 | 133.00 | 120,966 |
| 30 Jan 17 |
132.50000 -1.25 |
133.63 | 130.78 | 132.00 | 144,686 |
| 27 Jan 17 |
133.75000 +0.75 |
134.28 | 130.00 | 134.25 | 122,839 |
| 26 Jan 17 |
133.00000 +3.63 |
134.50 | 130.00 | 130.00 | 3,138,159 |
| 25 Jan 17 |
129.37500 -1.50 |
133.00 | 128.08 | 131.00 | 147,289 |
| 24 Jan 17 |
130.87500 -0.88 |
132.00 | 130.10 | 132.00 | 82,213 |
| 23 Jan 17 |
131.75000 +0.00 |
131.95 | 128.60 | 131.50 | 120,669 |
| 20 Jan 17 |
131.75000 +1.00 |
131.94 | 130.00 | 131.50 | 142,569 |
| 19 Jan 17 |
130.75000 +0.50 |
131.58 | 130.25 | 130.25 | 40,318 |
| 18 Jan 17 |
130.25000 +2.75 |
131.62 | 127.25 | 130.50 | 498,258 |
| 17 Jan 17 |
127.50000 -2.50 |
130.00 | 127.00 | 128.25 | 181,367 |
| 16 Jan 17 |
130.00000 -1.75 |
131.08 | 128.50 | 129.00 | 153,559 |
| 13 Jan 17 |
131.75000 +1.50 |
132.00 | 127.75 | 131.00 | 244,258 |
| 12 Jan 17 |
130.25000 +0.63 |
131.00 | 127.50 | 127.50 | 149,274 |
| 11 Jan 17 |
129.62500 -0.88 |
131.00 | 128.60 | 130.00 | 130,494 |
| 10 Jan 17 |
130.50000 +0.75 |
132.00 | 128.00 | 130.00 | 699,956 |
| 09 Jan 17 |
129.75000 -1.25 |
131.85 | 128.25 | 130.00 | 320,907 |
| 06 Jan 17 |
131.00000 +2.50 |
131.00 | 127.75 | 128.00 | 372,688 |
| 05 Jan 17 |
128.50000 +0.50 |
129.75 | 128.00 | 128.00 | 154,231 |
| 04 Jan 17 |
128.00000 -0.38 |
129.74 | 128.00 | 129.00 | 129,713 |
| 03 Jan 17 |
128.37500 -1.13 |
129.50 | 127.00 | 128.00 | 946,829 |
| 30 Dec 16 |
129.50000 +0.00 |
130.00 | 128.00 | 130.00 | 45,178 |
| 29 Dec 16 |
129.50000 -0.25 |
129.50 | 126.00 | 126.00 | 176,582 |
| 28 Dec 16 |
129.75000 +3.50 |
130.00 | 127.00 | 128.00 | 113,860 |
| 23 Dec 16 |
126.25000 +0.25 |
128.30 | 126.25 | 128.00 | 103,843 |
| 22 Dec 16 |
126.00000 -2.00 |
128.14 | 126.00 | 127.50 | 546,300 |
| 21 Dec 16 |
128.00000 +2.75 |
128.44 | 124.75 | 125.75 | 302,193 |
| 20 Dec 16 |
125.25000 +1.75 |
126.75 | 123.00 | 123.50 | 299,595 |
| 19 Dec 16 |
123.50000 +1.00 |
124.06 | 121.25 | 122.00 | 138,096 |
| 16 Dec 16 |
122.50000 +0.00 |
124.00 | 121.25 | 124.00 | 87,865 |
| 15 Dec 16 |
122.50000 -1.25 |
124.19 | 121.51 | 123.00 | 262,970 |
| 14 Dec 16 |
123.75000 +3.25 |
124.56 | 122.00 | 122.50 | 149,472 |
| 13 Dec 16 |
120.50000 -2.00 |
124.00 | 120.00 | 120.25 | 846,743 |
| 12 Dec 16 |
122.50000 +6.75 |
122.50 | 115.88 | 116.25 | 327,526 |
| 09 Dec 16 |
115.75000 +2.25 |
116.25 | 110.25 | 114.25 | 167,198 |
| 08 Dec 16 |
113.50000 -0.25 |
114.75 | 107.86 | 114.75 | 471,335 |
| 07 Dec 16 |
113.75000 -0.75 |
115.56 | 111.50 | 114.50 | 161,742 |
| 06 Dec 16 |
114.50000 +0.50 |
115.50 | 114.50 | 115.25 | 106,553 |
| 05 Dec 16 |
114.00000 +0.00 |
116.50 | 113.50 | 115.75 | 223,502 |
| 02 Dec 16 |
114.00000 -2.50 |
117.75 | 113.50 | 117.75 | 189,558 |
| 01 Dec 16 |
116.50000 +0.00 |
117.00 | 113.50 | 116.00 | 319,263 |
| 30 Nov 16 |
116.50000 -1.25 |
120.45 | 116.00 | 120.00 | 327,794 |
| 29 Nov 16 |
117.75000 -2.00 |
121.14 | 117.10 | 121.00 | 104,876 |
| 28 Nov 16 |
119.75000 -3.50 |
122.84 | 118.75 | 122.00 | 215,307 |
| 25 Nov 16 |
123.25000 +2.25 |
124.50 | 122.16 | 124.50 | 88,423 |
| 24 Nov 16 |
121.00000 +1.50 |
124.25 | 117.50 | 118.50 | 269,352 |
| 23 Nov 16 |
119.50000 -1.00 |
120.00 | 118.50 | 120.00 | 312,498 |
| 22 Nov 16 |
120.50000 -1.25 |
122.00 | 117.18 | 122.00 | 299,021 |
| 21 Nov 16 |
121.75000 -1.00 |
122.75 | 119.62 | 122.00 | 193,400 |
| 18 Nov 16 |
122.75000 -5.75 |
128.08 | 118.25 | 127.25 | 692,462 |
| 17 Nov 16 |
128.50000 -2.00 |
130.50 | 127.30 | 130.50 | 131,682 |
| 16 Nov 16 |
130.50000 -0.75 |
131.00 | 129.20 | 131.00 | 31,452 |
| 15 Nov 16 |
131.25000 +0.75 |
131.75 | 130.00 | 131.75 | 228,631 |
| 14 Nov 16 |
130.50000 -0.50 |
131.75 | 129.00 | 129.00 | 123,611 |
| 11 Nov 16 |
131.00000 -1.00 |
131.85 | 128.50 | 131.50 | 339,031 |
| 10 Nov 16 |
132.00000 +2.25 |
133.00 | 129.05 | 130.00 | 989,263 |
| 09 Nov 16 |
129.75000 +3.25 |
132.00 | 121.44 | 125.00 | 447,875 |
| 08 Nov 16 |
126.50000 +1.00 |
126.75 | 124.58 | 125.50 | 154,935 |
| 07 Nov 16 |
125.50000 +0.75 |
125.50 | 123.25 | 125.00 | 82,176 |
| 04 Nov 16 |
124.75000 -2.75 |
127.75 | 122.75 | 127.75 | 242,000 |
| 03 Nov 16 |
127.50000 -0.25 |
127.85 | 125.25 | 125.25 | 500,364 |
| 02 Nov 16 |
127.75000 +3.00 |
127.93 | 125.00 | 127.00 | 1,015,121 |
| 01 Nov 16 |
124.75000 +1.00 |
124.75 | 122.00 | 124.00 | 143,844 |
| 31 Oct 16 |
123.75000 +0.75 |
124.00 | 122.15 | 124.00 | 125,190 |
| 28 Oct 16 |
123.00000 +0.00 |
124.00 | 122.00 | 124.00 | 59,938 |
| 27 Oct 16 |
123.00000 -2.00 |
124.75 | 121.25 | 124.75 | 161,673 |
| 26 Oct 16 |
125.00000 +2.25 |
125.00 | 122.31 | 123.00 | 318,793 |
| 25 Oct 16 |
122.75000 +0.00 |
123.00 | 121.25 | 123.00 | 163,070 |
| 24 Oct 16 |
122.75000 -1.00 |
122.75 | 120.50 | 122.25 | 62,132 |
| 21 Oct 16 |
123.75000 +0.75 |
124.00 | 121.37 | 124.00 | 45,249 |
| 20 Oct 16 |
123.00000 +3.50 |
125.00 | 120.69 | 124.75 | 154,360 |
| 19 Oct 16 |
119.50000 -1.50 |
124.75 | 118.00 | 124.75 | 97,898 |
| 18 Oct 16 |
121.00000 -2.50 |
124.75 | 119.00 | 124.00 | 132,812 |
| 17 Oct 16 |
123.50000 +4.75 |
123.63 | 117.00 | 122.00 | 160,865 |
| 14 Oct 16 |
118.75000 +1.50 |
122.00 | 116.00 | 117.00 | 79,479 |
| 13 Oct 16 |
117.25000 -6.25 |
123.75 | 117.00 | 123.75 | 218,090 |
| 12 Oct 16 |
123.50000 -2.50 |
127.50 | 121.38 | 127.00 | 269,893 |
| 11 Oct 16 |
126.00000 +6.00 |
127.40 | 120.30 | 122.75 | 490,439 |
| 10 Oct 16 |
120.00000 +1.25 |
122.00 | 116.60 | 118.50 | 182,383 |
| 07 Oct 16 |
118.75000 +5.75 |
120.00 | 112.00 | 115.00 | 299,883 |
| 06 Oct 16 |
113.00000 -1.75 |
116.00 | 113.00 | 115.00 | 125,097 |
| 05 Oct 16 |
114.75000 +1.00 |
116.00 | 105.00 | 115.75 | 157,073 |
| 04 Oct 16 |
113.75000 -0.25 |
117.00 | 111.00 | 114.50 | 181,221 |
| 03 Oct 16 |
114.00000 +3.75 |
116.00 | 112.14 | 114.00 | 254,600 |
| 30 Sep 16 |
110.25000 -2.00 |
113.00 | 110.00 | 110.00 | 29,850 |
| 29 Sep 16 |
112.25000 -0.50 |
114.00 | 111.48 | 112.00 | 225,353 |
| 28 Sep 16 |
112.75000 +5.50 |
114.00 | 105.95 | 106.50 | 377,067 |
| 27 Sep 16 |
107.25000 -1.25 |
110.25 | 105.75 | 109.00 | 146,295 |
| 26 Sep 16 |
108.50000 -1.00 |
113.25 | 108.50 | 109.00 | 247,000 |
| 23 Sep 16 |
109.50000 +5.75 |
111.00 | 103.00 | 104.00 | 354,967 |
| 22 Sep 16 |
103.75000 +1.00 |
106.90 | 100.55 | 103.00 | 187,766 |
| 21 Sep 16 |
102.75000 +3.00 |
103.00 | 99.58 | 100.00 | 125,262 |
| 20 Sep 16 |
99.75000 +1.00 |
100.00 | 98.25 | 99.00 | 319,966 |
| 19 Sep 16 |
98.75000 -3.25 |
104.00 | 98.75 | 104.00 | 133,779 |
| 16 Sep 16 |
102.00000 +0.25 |
103.20 | 101.50 | 102.75 | 148,523 |
| 15 Sep 16 |
101.75000 +0.25 |
103.50 | 101.75 | 101.75 | 23,642 |
| 14 Sep 16 |
101.50000 +0.50 |
103.50 | 101.38 | 101.50 | 130,112 |
| 13 Sep 16 |
101.00000 -1.25 |
103.75 | 100.00 | 103.75 | 115,457 |
| 12 Sep 16 |
102.25000 -1.00 |
103.70 | 99.50 | 101.00 | 271,863 |
| 09 Sep 16 |
103.25000 +2.75 |
103.75 | 99.00 | 101.00 | 172,719 |
| 08 Sep 16 |
100.50000 +3.00 |
101.50 | 97.88 | 98.75 | 130,646 |
| 07 Sep 16 |
97.50000 +0.25 |
98.50 | 96.40 | 98.25 | 122,498 |
| 06 Sep 16 |
97.25000 +2.25 |
99.50 | 95.50 | 97.00 | 185,238 |
| 05 Sep 16 |
95.00000 -0.75 |
95.96 | 94.00 | 95.00 | 102,884 |
| 02 Sep 16 |
95.75000 +0.25 |
97.00 | 93.88 | 95.00 | 90,675 |
| 01 Sep 16 |
95.50000 +0.25 |
97.19 | 95.00 | 97.00 | 45,963 |
| 31 Aug 16 |
95.25000 +0.25 |
97.58 | 95.24 | 97.00 | 35,918 |
| 30 Aug 16 |
95.00000 -2.00 |
98.00 | 95.00 | 97.00 | 107,900 |
| 26 Aug 16 |
97.00000 +1.00 |
98.00 | 95.96 | 98.00 | 116,535 |
| 25 Aug 16 |
96.00000 -0.25 |
101.00 | 93.15 | 98.00 | 221,780 |
| 24 Aug 16 |
96.25000 -1.75 |
98.96 | 96.00 | 96.00 | 106,649 |
| 23 Aug 16 |
98.00000 -0.25 |
99.25 | 97.30 | 98.50 | 88,220 |
| 22 Aug 16 |
98.25000 -1.25 |
99.75 | 96.00 | 99.00 | 227,477 |
| 19 Aug 16 |
99.50000 +0.50 |
102.50 | 98.30 | 99.00 | 321,249 |
| 18 Aug 16 |
99.00000 +0.00 |
99.72 | 98.00 | 98.00 | 134,353 |
| 17 Aug 16 |
99.00000 +0.00 |
99.00 | 95.56 | 96.00 | 169,136 |
| 16 Aug 16 |
99.00000 +4.00 |
99.00 | 94.50 | 96.00 | 102,878 |
| 15 Aug 16 |
95.00000 +2.00 |
95.00 | 93.00 | 95.00 | 59,713 |
| 12 Aug 16 |
93.00000 -1.00 |
95.61 | 92.38 | 95.00 | 250,264 |
| 11 Aug 16 |
94.00000 +1.00 |
95.00 | 92.00 | 95.00 | 121,266 |
| 10 Aug 16 |
93.00000 +0.00 |
95.00 | 92.00 | 94.00 | 77,553 |
| 09 Aug 16 |
93.00000 -2.00 |
97.25 | 92.45 | 97.25 | 133,090 |
| 08 Aug 16 |
95.00000 +0.50 |
97.50 | 92.71 | 94.00 | 545,177 |
| 05 Aug 16 |
94.50000 +1.75 |
96.00 | 91.39 | 93.00 | 181,554 |
| 04 Aug 16 |
92.75000 -0.50 |
94.00 | 92.75 | 94.00 | 41,147 |
| 03 Aug 16 |
93.25000 +0.50 |
94.00 | 92.95 | 94.00 | 11,637 |
| 02 Aug 16 |
92.75000 -1.00 |
94.00 | 91.50 | 93.75 | 67,940 |
| 01 Aug 16 |
93.75000 +1.00 |
96.00 | 92.14 | 93.75 | 83,334 |
| 29 Jul 16 |
92.75000 +1.75 |
93.00 | 91.14 | 92.75 | 38,653 |
| 28 Jul 16 |
91.00000 +0.00 |
93.22 | 90.70 | 93.00 | 70,943 |
| 27 Jul 16 |
91.00000 +0.00 |
93.00 | 90.35 | 91.00 | 43,641 |
| 26 Jul 16 |
91.00000 +0.75 |
93.36 | 90.69 | 91.00 | 115,438 |
| 25 Jul 16 |
90.25000 -1.50 |
92.85 | 90.25 | 90.25 | 35,666 |
| 22 Jul 16 |
91.75000 -1.25 |
95.00 | 91.75 | 93.00 | 232,222 |
| 21 Jul 16 |
93.00000 +2.50 |
94.10 | 90.00 | 90.00 | 281,099 |
| 20 Jul 16 |
90.50000 +3.50 |
94.50 | 88.00 | 91.75 | 285,890 |
| 19 Jul 16 |
87.00000 -2.75 |
88.00 | 86.50 | 88.00 | 67,591 |
| 18 Jul 16 |
89.75000 +1.00 |
90.00 | 87.75 | 89.25 | 144,293 |
| 15 Jul 16 |
88.75000 +3.75 |
89.00 | 84.00 | 84.00 | 123,692 |
| 14 Jul 16 |
85.00000 +2.25 |
86.00 | 82.40 | 83.00 | 78,962 |
| 13 Jul 16 |
82.75000 +1.75 |
84.00 | 78.90 | 80.00 | 158,694 |
| 12 Jul 16 |
81.00000 -2.25 |
83.50 | 79.60 | 81.00 | 146,216 |
| 11 Jul 16 |
83.25000 +0.75 |
85.67 | 81.00 | 83.00 | 214,645 |
| 08 Jul 16 |
82.50000 +1.00 |
83.45 | 81.19 | 82.00 | 12,433 |
| 07 Jul 16 |
81.50000 +0.50 |
83.54 | 81.00 | 83.00 | 38,494 |
| 06 Jul 16 |
81.00000 -4.25 |
86.00 | 79.00 | 85.75 | 332,051 |
| 05 Jul 16 |
85.25000 +0.25 |
86.00 | 82.25 | 85.00 | 126,610 |
| 04 Jul 16 |
85.00000 +1.50 |
86.00 | 83.53 | 85.00 | 621,524 |
| 01 Jul 16 |
83.50000 +2.50 |
85.25 | 80.25 | 82.50 | 233,725 |
| 30 Jun 16 |
81.00000 +0.50 |
83.35 | 79.25 | 80.25 | 156,246 |
| 29 Jun 16 |
80.50000 +4.00 |
81.40 | 78.00 | 78.00 | 102,035 |
| 28 Jun 16 |
76.50000 -0.75 |
80.00 | 74.00 | 79.25 | 250,857 |
| 27 Jun 16 |
77.25000 -3.75 |
83.75 | 74.20 | 82.00 | 384,180 |
| 24 Jun 16 |
81.00000 -3.25 |
82.85 | 78.00 | 79.00 | 243,591 |
| 23 Jun 16 |
84.25000 -0.25 |
85.00 | 80.68 | 82.00 | 201,805 |
| 22 Jun 16 |
84.50000 -0.25 |
85.50 | 84.50 | 85.25 | 121,878 |
| 21 Jun 16 |
84.75000 +0.00 |
86.00 | 84.63 | 86.00 | 66,580 |
| 20 Jun 16 |
84.75000 +0.75 |
87.57 | 84.00 | 84.00 | 166,731 |
| 17 Jun 16 |
84.00000 +4.50 |
84.00 | 80.28 | 80.50 | 76,104 |
| 16 Jun 16 |
79.50000 -1.00 |
81.91 | 79.25 | 80.00 | 96,107 |
| 15 Jun 16 |
80.50000 -2.00 |
84.50 | 79.00 | 81.50 | 381,351 |
| 14 Jun 16 |
82.50000 -3.50 |
86.38 | 81.50 | 85.00 | 258,611 |
| 13 Jun 16 |
86.00000 +0.25 |
87.00 | 83.25 | 87.00 | 141,648 |
| 10 Jun 16 |
85.75000 -3.50 |
89.56 | 81.25 | 87.50 | 466,811 |
| 09 Jun 16 |
89.25000 +1.25 |
91.00 | 87.00 | 87.00 | 220,352 |
| 08 Jun 16 |
88.00000 +0.75 |
88.25 | 87.25 | 88.00 | 336,282 |
| 07 Jun 16 |
87.25000 -0.25 |
90.50 | 86.00 | 89.00 | 661,792 |
| 06 Jun 16 |
87.50000 +4.25 |
88.50 | 84.08 | 85.25 | 530,705 |
| 03 Jun 16 |
83.25000 +2.50 |
85.00 | 81.00 | 81.00 | 765,759 |
| 02 Jun 16 |
80.75000 +1.75 |
81.54 | 78.38 | 78.75 | 417,864 |
| 01 Jun 16 |
79.00000 +4.25 |
79.00 | 74.82 | 75.00 | 151,917 |
| 31 May 16 |
74.75000 -0.25 |
75.00 | 74.75 | 74.75 | 50,940 |
| 27 May 16 |
75.00000 +0.00 |
75.18 | 74.50 | 75.00 | 179,577 |
| 26 May 16 |
75.00000 +1.50 |
75.00 | 72.50 | 74.00 | 163,242 |
| 25 May 16 |
73.50000 -1.50 |
73.90 | 71.66 | 72.00 | 298,250 |
| 24 May 16 |
75.00000 +0.00 |
75.00 | 74.00 | 74.00 | 64,281 |
| 23 May 16 |
75.00000 +0.00 |
75.00 | 74.50 | 75.00 | 284,377 |
| 20 May 16 |
75.00000 +0.50 |
75.00 | 74.72 | 75.00 | 354,002 |
| 19 May 16 |
74.50000 +0.25 |
75.00 | 73.93 | 74.00 | 76,985 |
| 18 May 16 |
74.25000 +0.00 |
74.50 | 73.00 | 73.00 | 83,394 |
| 17 May 16 |
74.25000 +0.75 |
74.50 | 73.24 | 73.50 | 95,881 |
| 16 May 16 |
73.50000 +0.00 |
74.00 | 73.25 | 73.50 | 188,695 |
| 13 May 16 |
73.50000 +0.50 |
74.00 | 73.33 | 73.50 | 84,578 |
| 12 May 16 |
73.00000 -1.00 |
73.65 | 73.00 | 73.25 | 348,544 |
| 11 May 16 |
74.00000 +0.75 |
74.00 | 73.50 | 73.50 | 249,822 |
| 10 May 16 |
73.25000 +0.25 |
75.00 | 73.00 | 74.75 | 377,261 |
| 09 May 16 |
73.00000 -1.75 |
75.00 | 73.00 | 74.25 | 387,542 |
| 06 May 16 |
74.75000 +0.75 |
74.75 | 74.00 | 74.00 | 53,932 |
| 05 May 16 |
74.00000 +0.00 |
74.87 | 73.79 | 74.00 | 268,373 |
| 04 May 16 |
74.00000 -0.50 |
74.85 | 74.00 | 74.75 | 66,173 |
| 03 May 16 |
74.50000 -1.00 |
75.00 | 74.32 | 75.00 | 468,342 |
| 29 Apr 16 |
75.50000 +0.50 |
75.50 | 75.00 | 75.00 | 343,564 |
| 28 Apr 16 |
75.00000 -0.25 |
76.00 | 75.00 | 75.25 | 191,329 |
| 27 Apr 16 |
75.25000 +0.25 |
76.00 | 75.00 | 75.00 | 415,078 |
| 26 Apr 16 |
75.00000 -1.50 |
76.00 | 75.00 | 75.00 | 267,804 |
| 25 Apr 16 |
76.50000 +0.75 |
79.00 | 76.03 | 79.00 | 278,090 |
| 22 Apr 16 |
75.75000 -0.25 |
77.00 | 74.78 | 75.00 | 315,830 |
| 21 Apr 16 |
76.00000 +0.75 |
77.00 | 73.75 | 75.00 | 1,065,166 |
| 20 Apr 16 |
75.25000 +8.00 |
76.50 | 67.25 | 68.50 | 600,712 |
| 19 Apr 16 |
67.25000 +1.50 |
68.64 | 65.50 | 66.00 | 343,835 |
| 18 Apr 16 |
65.75000 -0.50 |
66.50 | 65.00 | 66.00 | 188,679 |
| 15 Apr 16 |
66.25000 +2.25 |
66.75 | 63.50 | 65.00 | 267,866 |
| 14 Apr 16 |
64.00000 +0.00 |
65.50 | 63.35 | 64.00 | 1,121,933 |
| 13 Apr 16 |
64.00000 -0.25 |
65.75 | 63.85 | 65.75 | 577,712 |
| 12 Apr 16 |
64.25000 +1.50 |
64.50 | 60.50 | 63.00 | 673,980 |
| 11 Apr 16 |
62.75000 -3.25 |
66.24 | 61.25 | 66.00 | 700,487 |
| 08 Apr 16 |
66.00000 -2.00 |
68.50 | 64.00 | 67.50 | 294,104 |
| 07 Apr 16 |
68.00000 -1.25 |
70.50 | 68.00 | 70.50 | 169,265 |
| 06 Apr 16 |
69.25000 -3.50 |
72.00 | 69.24 | 72.00 | 417,810 |
| 05 Apr 16 |
72.75000 -0.25 |
73.25 | 72.00 | 72.75 | 206,713 |
| 04 Apr 16 |
73.00000 -1.25 |
74.75 | 72.75 | 72.75 | 263,205 |
| 01 Apr 16 |
74.25000 +1.75 |
74.50 | 72.55 | 74.00 | 188,305 |
| 31 Mar 16 |
72.50000 -2.00 |
74.06 | 72.50 | 73.25 | 191,585 |
| 30 Mar 16 |
74.50000 -0.50 |
75.00 | 72.97 | 75.00 | 315,063 |
| 29 Mar 16 |
75.00000 +1.00 |
76.75 | 72.00 | 72.00 | 609,547 |
| 24 Mar 16 |
74.00000 +5.00 |
74.00 | 69.00 | 69.00 | 757,418 |
| 23 Mar 16 |
69.00000 +5.00 |
70.00 | 63.75 | 63.75 | 1,384,986 |
| 22 Mar 16 |
64.00000 +1.50 |
64.00 | 60.00 | 63.00 | 399,354 |
| 21 Mar 16 |
62.50000 +3.00 |
62.50 | 58.00 | 58.00 | 683,680 |
| 18 Mar 16 |
59.50000 +3.00 |
60.00 | 56.72 | 57.50 | 740,586 |
| 17 Mar 16 |
56.50000 -0.50 |
57.40 | 56.00 | 56.75 | 556,265 |
| 16 Mar 16 |
57.00000 +1.00 |
58.00 | 56.72 | 57.75 | 457,664 |
| 15 Mar 16 |
56.00000 -1.50 |
57.00 | 54.50 | 56.00 | 248,720 |
| 14 Mar 16 |
57.50000 -1.00 |
58.50 | 56.00 | 58.50 | 186,820 |
| 11 Mar 16 |
58.50000 +0.75 |
58.50 | 57.63 | 58.00 | 107,870 |
| 10 Mar 16 |
57.75000 -0.75 |
58.00 | 57.00 | 57.00 | 277,987 |
| 09 Mar 16 |
58.50000 +1.75 |
58.80 | 56.45 | 57.50 | 326,919 |
| 08 Mar 16 |
56.75000 +1.25 |
56.75 | 54.64 | 56.00 | 204,793 |
| 07 Mar 16 |
55.50000 +1.25 |
55.95 | 54.50 | 54.50 | 153,090 |
| 04 Mar 16 |
54.25000 +0.25 |
56.28 | 53.50 | 56.00 | 294,658 |
| 03 Mar 16 |
54.00000 -0.25 |
55.50 | 54.00 | 55.50 | 83,722 |
| 02 Mar 16 |
54.25000 -0.25 |
54.75 | 54.25 | 54.75 | 113,481 |
| 01 Mar 16 |
54.50000 +1.00 |
55.25 | 53.50 | 53.50 | 186,314 |
| 29 Feb 16 |
53.50000 -0.25 |
54.75 | 53.50 | 53.75 | 135,918 |
| 26 Feb 16 |
53.75000 -1.25 |
55.50 | 52.45 | 55.50 | 385,673 |
| 25 Feb 16 |
55.00000 -0.25 |
55.44 | 55.00 | 55.25 | 110,239 |
| 24 Feb 16 |
55.25000 -0.25 |
55.50 | 55.00 | 55.00 | 386,024 |
| 23 Feb 16 |
55.50000 +0.50 |
55.50 | 54.75 | 54.75 | 29,618 |
| 22 Feb 16 |
55.00000 -0.25 |
55.00 | 54.16 | 54.50 | 163,345 |
| 19 Feb 16 |
55.25000 +1.25 |
55.25 | 54.00 | 55.00 | 94,860 |
| 18 Feb 16 |
54.00000 -0.25 |
56.00 | 54.00 | 56.00 | 240,739 |
| 17 Feb 16 |
54.25000 +0.50 |
55.75 | 54.00 | 55.75 | 414,873 |
| 16 Feb 16 |
53.75000 -0.75 |
54.75 | 53.37 | 54.25 | 45,851 |
| 15 Feb 16 |
54.50000 -1.00 |
55.50 | 54.48 | 55.50 | 288,849 |
| 12 Feb 16 |
55.50000 +1.00 |
56.50 | 55.00 | 56.50 | 71,271 |
| 11 Feb 16 |
54.50000 -0.50 |
56.00 | 54.25 | 54.25 | 372,295 |
| 10 Feb 16 |
55.00000 +0.00 |
56.23 | 54.00 | 55.75 | 106,222 |
| 09 Feb 16 |
55.00000 -3.50 |
59.00 | 55.00 | 59.00 | 104,729 |
| 08 Feb 16 |
58.50000 -1.50 |
60.63 | 58.11 | 60.00 | 101,221 |
| 05 Feb 16 |
60.00000 +0.75 |
61.50 | 59.00 | 60.00 | 738,580 |
| 04 Feb 16 |
59.25000 +1.50 |
59.75 | 57.25 | 58.25 | 275,765 |
| 03 Feb 16 |
57.75000 +1.38 |
57.75 | 56.05 | 56.50 | 19,794 |
| 02 Feb 16 |
56.37500 +0.38 |
56.75 | 56.00 | 56.00 | 108,542 |
| 01 Feb 16 |
56.00000 -0.75 |
57.00 | 55.63 | 57.00 | 251,109 |
| 29 Jan 16 |
56.75000 +0.75 |
57.20 | 56.00 | 56.75 | 166,510 |
| 28 Jan 16 |
56.00000 +3.50 |
57.00 | 49.84 | 50.00 | 370,008 |
| 27 Jan 16 |
52.50000 -1.00 |
54.44 | 51.67 | 53.00 | 66,180 |
| 26 Jan 16 |
53.50000 -1.00 |
54.50 | 53.25 | 54.50 | 138,871 |
| 25 Jan 16 |
54.50000 -1.25 |
56.00 | 54.00 | 56.00 | 66,299 |
| 22 Jan 16 |
55.75000 +2.25 |
55.75 | 52.44 | 54.00 | 185,350 |
| 21 Jan 16 |
53.50000 -2.50 |
55.58 | 50.50 | 54.50 | 186,021 |
| 20 Jan 16 |
56.00000 +0.25 |
56.00 | 54.77 | 55.25 | 28,291 |
| 19 Jan 16 |
55.75000 +1.75 |
55.75 | 54.50 | 55.00 | 36,503 |
| 18 Jan 16 |
54.00000 -1.00 |
57.00 | 53.50 | 57.00 | 78,254 |
| 15 Jan 16 |
55.00000 -2.25 |
57.25 | 53.94 | 56.75 | 36,934 |
| 14 Jan 16 |
57.25000 +0.25 |
58.00 | 56.50 | 57.50 | 61,441 |
| 13 Jan 16 |
57.00000 -0.50 |
57.50 | 56.75 | 57.00 | 170,488 |
| 12 Jan 16 |
57.50000 +0.25 |
58.00 | 57.00 | 57.00 | 144,281 |
| 11 Jan 16 |
57.25000 -0.25 |
58.11 | 57.00 | 57.50 | 154,486 |
| 08 Jan 16 |
57.50000 -0.25 |
58.50 | 57.50 | 58.00 | 56,509 |
| 07 Jan 16 |
57.75000 +1.75 |
57.75 | 53.50 | 56.00 | 201,348 |
| 06 Jan 16 |
56.00000 +0.50 |
57.00 | 55.50 | 56.00 | 229,957 |
| 05 Jan 16 |
55.50000 -3.00 |
58.50 | 55.40 | 57.00 | 77,110 |
| 04 Jan 16 |
58.50000 +0.50 |
58.50 | 57.00 | 58.50 | 79,724 |
| 31 Dec 15 |
58.00000 -0.50 |
58.50 | 57.70 | 58.50 | 18,247 |
| 30 Dec 15 |
58.50000 +0.00 |
58.50 | 57.22 | 58.50 | 59,946 |
| 29 Dec 15 |
58.50000 +0.00 |
58.50 | 55.00 | 58.50 | 114,754 |
| 24 Dec 15 |
58.50000 +0.25 |
58.50 | 57.64 | 58.25 | 65,301 |
| 23 Dec 15 |
58.25000 -0.50 |
60.00 | 55.25 | 59.75 | 155,391 |
| 22 Dec 15 |
58.75000 +0.00 |
58.88 | 58.33 | 58.75 | 107,789 |
| 21 Dec 15 |
58.75000 +1.00 |
59.75 | 57.94 | 58.75 | 122,771 |
| 18 Dec 15 |
57.75000 +0.25 |
58.50 | 57.26 | 58.50 | 193,637 |
| 17 Dec 15 |
57.50000 -0.50 |
59.00 | 57.50 | 59.00 | 176,446 |
| 16 Dec 15 |
58.00000 +0.50 |
58.19 | 57.50 | 58.00 | 62,610 |
| 15 Dec 15 |
57.50000 -0.25 |
58.00 | 57.50 | 57.50 | 95,105 |
| 14 Dec 15 |
57.75000 +0.25 |
58.00 | 57.50 | 57.50 | 66,519 |
| 11 Dec 15 |
57.50000 +1.00 |
59.00 | 55.25 | 59.00 | 682,906 |
| 10 Dec 15 |
56.50000 +2.75 |
59.00 | 55.00 | 55.00 | 912,811 |
| 09 Dec 15 |
53.75000 -1.25 |
57.00 | 49.00 | 57.00 | 1,180,939 |
| 08 Dec 15 |
55.00000 -5.00 |
59.55 | 54.50 | 59.00 | 606,836 |
| 07 Dec 15 |
60.00000 -1.00 |
62.20 | 60.00 | 61.25 | 156,251 |
| 04 Dec 15 |
61.00000 -0.25 |
63.00 | 60.50 | 61.25 | 89,747 |
| 03 Dec 15 |
61.25000 -1.25 |
63.75 | 61.00 | 63.75 | 294,027 |
| 02 Dec 15 |
62.50000 +0.25 |
64.33 | 62.16 | 62.75 | 188,946 |
| 01 Dec 15 |
62.25000 -1.75 |
64.11 | 62.25 | 62.75 | 100,635 |
| 30 Nov 15 |
64.00000 -0.75 |
65.25 | 63.00 | 65.00 | 168,598 |
| 27 Nov 15 |
64.75000 +0.00 |
66.25 | 63.75 | 64.50 | 292,673 |
| 26 Nov 15 |
64.75000 -3.75 |
70.00 | 61.00 | 70.00 | 320,116 |
| 25 Nov 15 |
68.50000 -0.25 |
70.50 | 68.25 | 70.50 | 303,327 |
| 24 Nov 15 |
68.75000 +0.25 |
70.25 | 68.50 | 69.00 | 136,282 |
| 23 Nov 15 |
68.50000 -2.00 |
71.00 | 68.50 | 71.00 | 197,936 |
| 20 Nov 15 |
70.50000 -1.75 |
73.50 | 70.50 | 73.50 | 114,425 |
| 19 Nov 15 |
72.25000 +2.75 |
73.00 | 69.50 | 69.50 | 152,423 |
| 18 Nov 15 |
69.50000 +3.25 |
70.50 | 67.33 | 69.00 | 155,432 |
| 17 Nov 15 |
66.25000 -3.75 |
73.00 | 66.25 | 73.00 | 335,679 |
| 16 Nov 15 |
70.00000 -1.25 |
72.00 | 70.00 | 71.25 | 109,680 |
| 13 Nov 15 |
71.25000 -1.50 |
74.18 | 71.00 | 73.50 | 121,804 |
| 12 Nov 15 |
72.75000 +0.00 |
73.75 | 72.75 | 73.00 | 141,594 |
| 11 Nov 15 |
72.75000 -0.50 |
73.61 | 72.75 | 72.75 | 57,797 |
| 10 Nov 15 |
73.25000 -0.25 |
73.87 | 73.16 | 73.50 | 136,465 |
| 09 Nov 15 |
73.50000 +0.00 |
74.00 | 73.45 | 73.50 | 79,222 |
| 06 Nov 15 |
73.50000 -0.50 |
74.32 | 72.45 | 74.00 | 111,976 |
| 05 Nov 15 |
74.00000 +1.50 |
74.50 | 72.75 | 74.00 | 671,358 |
| 04 Nov 15 |
72.50000 +1.00 |
74.00 | 71.50 | 74.00 | 341,774 |
| 03 Nov 15 |
71.50000 +1.00 |
71.95 | 70.50 | 70.50 | 61,352 |
| 02 Nov 15 |
70.50000 -1.25 |
72.00 | 70.00 | 70.00 | 106,435 |
| 30 Oct 15 |
71.75000 -0.50 |
72.00 | 70.80 | 71.50 | 66,778 |
| 29 Oct 15 |
72.25000 +2.25 |
73.25 | 71.25 | 71.25 | 59,523 |
| 28 Oct 15 |
70.00000 -0.25 |
74.00 | 68.00 | 74.00 | 220,242 |
| 27 Oct 15 |
70.25000 -1.25 |
71.70 | 70.00 | 70.00 | 151,718 |
| 26 Oct 15 |
71.50000 +0.75 |
72.50 | 70.44 | 71.00 | 279,079 |
| 23 Oct 15 |
70.75000 +1.25 |
71.00 | 69.00 | 69.00 | 244,058 |
| 22 Oct 15 |
69.50000 -2.75 |
72.25 | 68.74 | 71.00 | 419,357 |
| 21 Oct 15 |
72.25000 +0.75 |
72.56 | 71.75 | 71.75 | 161,084 |
| 20 Oct 15 |
71.50000 -0.25 |
73.76 | 70.53 | 72.25 | 188,418 |
| 19 Oct 15 |
71.75000 -2.25 |
74.00 | 71.25 | 73.25 | 443,407 |
| 16 Oct 15 |
74.00000 +0.00 |
75.50 | 72.58 | 74.50 | 161,164 |
| 15 Oct 15 |
74.00000 +2.50 |
75.00 | 71.75 | 73.50 | 4,325,599 |
| 14 Oct 15 |
71.50000 -9.75 |
82.00 | 70.25 | 82.00 | 1,447,933 |
| 13 Oct 15 |
81.25000 -1.25 |
84.15 | 80.75 | 84.00 | 92,936 |
| 12 Oct 15 |
82.50000 -2.25 |
85.00 | 80.96 | 84.00 | 64,444 |
| 09 Oct 15 |
84.75000 +0.00 |
86.25 | 80.46 | 82.00 | 130,859 |
| 08 Oct 15 |
84.75000 +0.25 |
86.75 | 82.25 | 86.50 | 115,145 |
| 07 Oct 15 |
84.50000 -1.00 |
87.00 | 82.00 | 87.00 | 86,246 |
| 06 Oct 15 |
85.50000 +3.50 |
85.50 | 79.40 | 82.00 | 88,530 |
| 05 Oct 15 |
82.00000 +2.50 |
82.00 | 76.68 | 79.00 | 238,173 |
| 02 Oct 15 |
79.50000 +3.00 |
79.50 | 75.60 | 77.00 | 89,955 |
| 01 Oct 15 |
76.50000 +0.25 |
77.00 | 75.26 | 76.75 | 82,020 |
| 30 Sep 15 |
76.25000 +0.00 |
76.50 | 75.00 | 76.50 | 232,540 |
| 29 Sep 15 |
76.25000 -2.25 |
80.00 | 75.50 | 80.00 | 321,471 |
| 28 Sep 15 |
78.50000 -0.50 |
79.50 | 76.50 | 76.50 | 116,688 |
| 25 Sep 15 |
79.00000 -0.50 |
80.00 | 77.00 | 77.00 | 66,087 |
| 24 Sep 15 |
79.50000 +0.50 |
80.00 | 77.00 | 78.00 | 111,241 |
| 23 Sep 15 |
79.00000 -1.50 |
82.11 | 78.25 | 80.50 | 136,880 |
| 22 Sep 15 |
80.50000 +1.00 |
81.75 | 79.00 | 79.00 | 38,033 |
| 21 Sep 15 |
79.50000 -4.50 |
83.50 | 79.50 | 80.00 | 197,162 |
| 18 Sep 15 |
84.00000 +0.75 |
85.00 | 79.00 | 84.25 | 363,199 |
| 17 Sep 15 |
83.25000 +1.25 |
84.00 | 79.69 | 81.00 | 156,038 |
| 16 Sep 15 |
82.00000 -2.50 |
86.00 | 81.00 | 84.00 | 110,012 |
| 15 Sep 15 |
84.50000 +0.75 |
86.00 | 84.43 | 85.00 | 147,263 |
| 14 Sep 15 |
83.75000 -2.75 |
87.44 | 83.50 | 86.50 | 109,002 |
| 11 Sep 15 |
86.50000 +0.50 |
87.75 | 85.50 | 86.75 | 113,045 |
| 10 Sep 15 |
86.00000 -1.75 |
88.25 | 86.00 | 88.25 | 23,126 |
| 09 Sep 15 |
87.75000 +1.00 |
88.25 | 86.40 | 87.00 | 111,699 |
| 08 Sep 15 |
86.75000 +1.75 |
88.00 | 85.26 | 86.00 | 60,426 |
| 07 Sep 15 |
85.00000 +0.75 |
86.71 | 84.15 | 86.00 | 31,219 |
| 04 Sep 15 |
84.25000 -1.75 |
86.00 | 84.25 | 85.50 | 113,346 |
| 03 Sep 15 |
86.00000 +2.00 |
87.25 | 84.86 | 87.25 | 94,318 |
| 02 Sep 15 |
84.00000 +0.00 |
88.00 | 84.00 | 85.00 | 63,636 |
| 01 Sep 15 |
84.00000 -1.75 |
85.00 | 83.00 | 83.00 | 39,352 |
| 28 Aug 15 |
85.75000 +0.75 |
88.00 | 84.25 | 86.00 | 401,166 |
| 27 Aug 15 |
85.00000 +1.50 |
85.75 | 82.63 | 83.50 | 90,579 |
| 26 Aug 15 |
83.50000 -2.00 |
84.50 | 82.50 | 82.50 | 324,243 |
| 25 Aug 15 |
85.50000 +0.75 |
88.00 | 82.50 | 85.00 | 122,153 |
| 24 Aug 15 |
84.75000 -0.25 |
84.75 | 82.50 | 83.00 | 166,142 |
| 21 Aug 15 |
85.00000 -3.00 |
85.63 | 83.50 | 85.00 | 38,501 |
| 20 Aug 15 |
88.00000 +1.50 |
88.00 | 85.41 | 86.00 | 28,736 |
| 19 Aug 15 |
86.50000 -1.25 |
89.00 | 85.42 | 89.00 | 99,701 |
| 18 Aug 15 |
87.75000 +0.75 |
88.25 | 86.25 | 88.25 | 62,602 |
| 17 Aug 15 |
87.00000 +1.50 |
88.25 | 85.00 | 85.00 | 78,695 |
| 14 Aug 15 |
85.50000 -2.75 |
88.25 | 85.50 | 87.00 | 61,086 |
| 13 Aug 15 |
88.25000 +0.25 |
88.25 | 86.70 | 88.00 | 243,818 |
| 12 Aug 15 |
88.00000 +4.00 |
89.00 | 82.25 | 85.00 | 231,034 |
| 11 Aug 15 |
84.00000 +0.75 |
84.75 | 83.20 | 84.50 | 106,222 |
| 10 Aug 15 |
83.25000 +0.25 |
84.50 | 80.75 | 81.00 | 123,765 |
| 07 Aug 15 |
83.00000 +0.00 |
84.75 | 82.88 | 84.75 | 49,918 |
| 06 Aug 15 |
83.00000 -0.25 |
83.50 | 82.44 | 83.50 | 31,601 |
| 05 Aug 15 |
83.25000 +1.00 |
83.62 | 82.44 | 83.25 | 78,374 |
| 04 Aug 15 |
82.25000 -1.00 |
83.25 | 82.25 | 83.25 | 25,342 |
| 03 Aug 15 |
83.25000 -0.75 |
84.00 | 82.50 | 82.50 | 79,292 |
| 31 Jul 15 |
84.00000 +2.25 |
86.00 | 83.00 | 86.00 | 136,335 |
| 30 Jul 15 |
81.75000 +0.50 |
83.00 | 80.33 | 83.00 | 38,816 |
| 29 Jul 15 |
81.25000 +0.25 |
83.00 | 80.00 | 80.00 | 51,473 |
| 28 Jul 15 |
81.00000 -1.00 |
83.00 | 81.00 | 81.25 | 45,966 |
| 27 Jul 15 |
82.00000 +1.00 |
82.25 | 80.00 | 80.00 | 102,598 |
| 24 Jul 15 |
81.00000 -1.25 |
82.00 | 80.00 | 80.00 | 228,757 |
| 23 Jul 15 |
82.25000 +0.25 |
84.00 | 80.80 | 84.00 | 56,382 |
| 22 Jul 15 |
82.00000 +1.75 |
83.25 | 80.25 | 83.25 | 206,131 |
| 21 Jul 15 |
80.25000 -4.00 |
85.12 | 80.00 | 83.50 | 648,235 |
| 20 Jul 15 |
84.25000 +0.75 |
84.75 | 83.00 | 83.00 | 120,628 |
| 17 Jul 15 |
83.50000 -0.50 |
85.13 | 83.00 | 85.00 | 264,831 |
| 16 Jul 15 |
84.00000 -2.00 |
89.25 | 84.00 | 89.25 | 91,301 |
| 15 Jul 15 |
86.00000 -0.25 |
88.00 | 85.05 | 88.00 | 44,054 |
| 14 Jul 15 |
86.25000 -0.25 |
87.00 | 85.00 | 85.25 | 54,699 |
| 13 Jul 15 |
86.50000 +2.50 |
86.50 | 81.55 | 83.00 | 92,008 |
| 10 Jul 15 |
84.00000 +1.50 |
84.40 | 81.20 | 83.00 | 275,852 |
| 09 Jul 15 |
82.50000 +0.75 |
82.50 | 81.00 | 81.00 | 63,934 |
| 08 Jul 15 |
81.75000 -0.50 |
83.00 | 80.25 | 83.00 | 224,664 |
| 07 Jul 15 |
82.25000 -0.75 |
84.13 | 80.50 | 83.50 | 243,426 |
| 06 Jul 15 |
83.00000 -2.75 |
88.25 | 83.00 | 88.25 | 116,223 |
| 03 Jul 15 |
85.75000 +0.50 |
87.65 | 85.00 | 87.25 | 116,467 |
| 02 Jul 15 |
85.25000 +0.25 |
87.99 | 85.25 | 85.25 | 76,585 |
| 01 Jul 15 |
85.00000 -2.25 |
89.38 | 83.50 | 87.25 | 197,815 |
| 30 Jun 15 |
87.25000 -2.75 |
93.50 | 86.25 | 90.00 | 298,792 |
| 29 Jun 15 |
90.00000 -0.25 |
91.65 | 88.75 | 90.00 | 121,774 |
| 26 Jun 15 |
90.25000 +0.00 |
91.00 | 90.00 | 90.00 | 1,107,488 |
| 25 Jun 15 |
90.25000 -5.00 |
93.25 | 90.00 | 92.75 | 1,480,985 |
| 24 Jun 15 |
95.25000 +0.25 |
95.75 | 93.00 | 93.00 | 480,505 |
| 23 Jun 15 |
95.00000 -0.75 |
96.00 | 95.00 | 95.00 | 322,010 |
| 22 Jun 15 |
95.75000 +1.75 |
96.15 | 94.50 | 96.00 | 227,360 |
| 19 Jun 15 |
94.00000 -1.00 |
95.60 | 94.00 | 95.25 | 482,910 |
| 18 Jun 15 |
95.00000 +0.00 |
95.00 | 93.00 | 93.00 | 379,966 |
| 17 Jun 15 |
95.00000 -0.50 |
95.00 | 93.50 | 94.25 | 176,109 |
| 16 Jun 15 |
95.50000 -0.25 |
95.91 | 93.25 | 93.50 | 187,026 |
| 15 Jun 15 |
95.75000 -0.75 |
97.00 | 95.00 | 97.00 | 192,915 |
| 12 Jun 15 |
96.50000 +1.25 |
96.75 | 94.00 | 95.25 | 215,630 |
| 11 Jun 15 |
95.25000 -0.75 |
96.50 | 94.00 | 95.00 | 141,089 |
| 10 Jun 15 |
96.00000 +2.50 |
96.25 | 93.00 | 93.50 | 479,979 |
| 09 Jun 15 |
93.50000 +0.00 |
95.50 | 93.00 | 95.50 | 125,561 |
| 08 Jun 15 |
93.50000 -0.50 |
97.00 | 93.00 | 97.00 | 344,907 |
| 05 Jun 15 |
94.00000 +0.25 |
96.00 | 93.00 | 93.50 | 403,906 |
| 04 Jun 15 |
93.75000 -1.50 |
97.00 | 93.75 | 95.00 | 206,110 |
| 03 Jun 15 |
95.25000 +1.00 |
95.50 | 94.25 | 94.50 | 313,702 |
| 02 Jun 15 |
94.25000 +0.25 |
95.50 | 93.00 | 93.00 | 266,726 |
| 01 Jun 15 |
94.00000 +0.50 |
97.00 | 94.00 | 97.00 | 277,059 |
| 29 May 15 |
93.50000 -0.75 |
97.00 | 93.15 | 95.00 | 3,267,528 |
| 28 May 15 |
94.25000 -0.25 |
95.03 | 91.75 | 94.00 | 862,074 |
| 27 May 15 |
94.50000 -4.00 |
99.66 | 94.25 | 98.00 | 513,765 |
| 26 May 15 |
98.50000 -4.00 |
105.00 | 96.00 | 105.00 | 407,238 |
| 22 May 15 |
102.50000 +0.00 |
106.43 | 101.29 | 103.00 | 296,831 |
| 21 May 15 |
102.50000 +1.75 |
102.56 | 100.00 | 100.00 | 148,278 |
| 20 May 15 |
100.75000 -0.75 |
105.00 | 100.75 | 105.00 | 289,332 |
| 19 May 15 |
101.50000 +0.75 |
104.68 | 101.50 | 103.00 | 417,849 |
| 18 May 15 |
100.75000 +1.50 |
105.00 | 98.75 | 99.75 | 640,426 |
| 15 May 15 |
99.25000 +1.50 |
100.00 | 96.91 | 98.00 | 337,252 |
| 14 May 15 |
97.75000 +4.25 |
100.00 | 93.00 | 93.00 | 676,296 |
| 13 May 15 |
93.50000 +0.75 |
94.00 | 90.25 | 92.00 | 1,157,441 |
| 12 May 15 |
92.75000 +0.50 |
95.00 | 92.25 | 95.00 | 186,414 |
| 11 May 15 |
92.25000 +0.25 |
94.09 | 90.75 | 94.00 | 241,385 |
| 08 May 15 |
92.00000 -0.75 |
94.25 | 92.00 | 92.75 | 290,249 |
| 07 May 15 |
92.75000 -1.25 |
94.75 | 92.50 | 94.00 | 207,554 |
| 06 May 15 |
94.00000 +1.00 |
95.25 | 93.00 | 93.25 | 306,564 |
| 05 May 15 |
93.00000 -0.75 |
95.00 | 91.00 | 95.00 | 730,749 |
| 01 May 15 |
93.75000 -1.25 |
96.00 | 93.61 | 96.00 | 218,527 |
| 30 Apr 15 |
95.00000 +0.50 |
95.75 | 91.81 | 95.50 | 210,466 |
| 29 Apr 15 |
94.50000 -0.75 |
97.00 | 94.25 | 97.00 | 148,574 |
| 28 Apr 15 |
95.25000 +1.25 |
97.14 | 93.00 | 95.00 | 266,513 |
| 27 Apr 15 |
94.00000 -0.25 |
94.75 | 93.00 | 93.50 | 310,292 |
| 24 Apr 15 |
94.25000 +5.25 |
97.50 | 87.31 | 89.00 | 2,210,962 |
| 23 Apr 15 |
89.00000 +2.75 |
89.00 | 85.00 | 86.25 | 1,583,308 |
| 22 Apr 15 |
86.25000 -0.25 |
87.75 | 85.31 | 87.75 | 202,881 |
| 21 Apr 15 |
86.50000 +2.00 |
88.00 | 85.00 | 87.75 | 183,997 |
| 20 Apr 15 |
84.50000 -1.25 |
85.75 | 83.00 | 85.00 | 153,927 |
| 17 Apr 15 |
85.75000 -1.00 |
88.00 | 84.44 | 86.25 | 164,769 |
| 16 Apr 15 |
86.75000 +1.50 |
88.00 | 83.25 | 87.50 | 118,182 |
| 15 Apr 15 |
85.25000 +2.50 |
87.50 | 81.25 | 81.25 | 198,527 |
| 14 Apr 15 |
82.75000 -0.50 |
84.80 | 82.25 | 84.75 | 79,865 |
| 13 Apr 15 |
83.25000 -0.50 |
86.00 | 81.00 | 86.00 | 216,896 |
| 10 Apr 15 |
83.75000 -2.25 |
86.87 | 82.00 | 86.00 | 95,327 |
| 09 Apr 15 |
86.00000 +1.75 |
87.00 | 84.75 | 87.00 | 85,892 |
| 08 Apr 15 |
84.25000 +1.75 |
86.50 | 84.00 | 86.25 | 95,896 |
| 07 Apr 15 |
82.50000 -0.50 |
87.00 | 81.00 | 87.00 | 101,704 |
| 02 Apr 15 |
83.00000 -2.00 |
84.00 | 82.15 | 82.25 | 121,756 |
| 01 Apr 15 |
85.00000 +2.50 |
85.50 | 82.00 | 82.00 | 206,383 |
| 31 Mar 15 |
82.50000 -2.50 |
84.19 | 82.00 | 82.00 | 189,835 |
| 30 Mar 15 |
85.00000 -0.50 |
85.50 | 82.25 | 85.00 | 333,279 |
| 27 Mar 15 |
85.50000 -1.50 |
87.50 | 84.00 | 87.50 | 204,439 |
| 26 Mar 15 |
87.00000 +0.75 |
87.25 | 82.81 | 85.00 | 277,882 |
| 25 Mar 15 |
86.25000 +1.75 |
86.94 | 81.00 | 81.00 | 552,507 |
| 24 Mar 15 |
84.50000 -0.75 |
87.50 | 83.25 | 87.50 | 210,471 |
| 23 Mar 15 |
85.25000 -0.50 |
87.50 | 83.25 | 87.50 | 366,818 |
| 20 Mar 15 |
85.75000 +2.75 |
87.00 | 82.69 | 83.00 | 1,782,031 |
| 19 Mar 15 |
83.00000 +2.75 |
84.75 | 79.20 | 81.00 | 334,700 |
| 18 Mar 15 |
80.25000 +1.00 |
80.50 | 77.22 | 79.50 | 200,117 |
| 17 Mar 15 |
79.25000 +0.50 |
79.25 | 76.88 | 78.00 | 212,733 |
| 16 Mar 15 |
78.75000 -1.00 |
81.50 | 78.50 | 81.50 | 312,647 |
| 13 Mar 15 |
79.75000 -2.25 |
84.00 | 79.50 | 84.00 | 470,625 |
| 12 Mar 15 |
82.00000 -1.50 |
84.50 | 81.38 | 83.00 | 351,404 |
| 11 Mar 15 |
83.50000 -3.25 |
88.00 | 82.00 | 88.00 | 925,065 |
| 10 Mar 15 |
86.75000 -4.75 |
91.50 | 86.75 | 91.50 | 338,362 |
| 09 Mar 15 |
91.50000 -0.50 |
92.03 | 89.00 | 90.00 | 734,772 |
| 06 Mar 15 |
92.00000 +0.00 |
92.25 | 91.00 | 92.00 | 186,165 |
| 05 Mar 15 |
92.00000 +0.75 |
92.25 | 89.00 | 89.00 | 333,164 |
| 04 Mar 15 |
91.25000 -1.00 |
92.00 | 89.00 | 89.00 | 270,249 |
| 03 Mar 15 |
92.25000 +1.25 |
92.63 | 89.00 | 89.00 | 279,353 |
| 02 Mar 15 |
91.00000 -1.50 |
92.00 | 88.00 | 88.00 | 714,872 |
| 27 Feb 15 |
92.50000 +0.50 |
93.00 | 80.00 | 88.00 | 308,983 |
| 26 Feb 15 |
92.00000 +0.00 |
92.00 | 88.50 | 90.00 | 428,738 |
| 25 Feb 15 |
92.00000 +6.75 |
92.00 | 84.50 | 85.50 | 372,353 |
| 24 Feb 15 |
85.25000 +0.00 |
85.75 | 84.00 | 85.75 | 180,229 |
| 23 Feb 15 |
85.25000 +1.50 |
85.25 | 83.00 | 84.75 | 72,580 |
| 20 Feb 15 |
83.75000 +0.75 |
84.12 | 81.75 | 84.00 | 166,867 |
| 19 Feb 15 |
83.00000 -0.50 |
83.75 | 81.00 | 82.00 | 240,333 |
| 18 Feb 15 |
83.50000 -2.50 |
86.00 | 82.25 | 86.00 | 240,188 |
| 17 Feb 15 |
86.00000 -0.75 |
87.05 | 84.00 | 86.00 | 208,992 |
| 16 Feb 15 |
86.75000 +0.75 |
88.00 | 86.00 | 88.00 | 156,449 |
| 13 Feb 15 |
86.00000 +2.00 |
87.75 | 83.50 | 86.00 | 370,602 |
| 12 Feb 15 |
84.00000 -2.00 |
88.00 | 83.75 | 84.25 | 448,266 |
| 11 Feb 15 |
86.00000 +0.25 |
87.75 | 83.74 | 86.75 | 274,850 |
| 10 Feb 15 |
85.75000 +0.25 |
87.95 | 82.78 | 85.00 | 258,713 |
| 09 Feb 15 |
85.50000 -1.75 |
89.75 | 85.50 | 89.75 | 61,552 |
| 06 Feb 15 |
87.25010 +4.25 |
88.50 | 81.00 | 82.00 | 979,042 |
| 05 Feb 15 |
83.00010 +1.00 |
83.75 | 79.50 | 82.00 | 260,853 |
| 04 Feb 15 |
82.00010 -1.25 |
83.00 | 78.00 | 78.00 | 658,887 |
| 03 Feb 15 |
83.25010 +1.00 |
84.70 | 81.00 | 82.75 | 109,536 |
| 02 Feb 15 |
82.25010 -2.75 |
87.03 | 82.00 | 85.00 | 227,182 |
| 30 Jan 15 |
85.00010 -0.50 |
88.00 | 85.00 | 87.00 | 111,526 |
| 29 Jan 15 |
85.50010 -3.50 |
92.00 | 85.00 | 88.25 | 92,455 |
| 28 Jan 15 |
89.00010 -3.25 |
93.50 | 89.00 | 91.00 | 60,588 |
| 27 Jan 15 |
92.25010 +1.25 |
93.00 | 90.00 | 92.00 | 105,299 |
| 26 Jan 15 |
91.00010 -1.00 |
91.00 | 87.75 | 90.00 | 128,139 |
| 23 Jan 15 |
92.00010 +0.75 |
95.00 | 89.00 | 92.50 | 248,241 |
| 22 Jan 15 |
91.25010 +3.25 |
92.50 | 88.63 | 90.00 | 185,047 |
| 21 Jan 15 |
88.00010 +4.25 |
89.75 | 86.61 | 88.75 | 196,275 |
| 20 Jan 15 |
83.75010 -2.75 |
86.50 | 83.75 | 86.00 | 250,741 |
| 19 Jan 15 |
86.50010 -0.25 |
92.25 | 86.00 | 92.25 | 213,556 |
| 16 Jan 15 |
86.75010 -1.00 |
90.00 | 86.25 | 90.00 | 183,494 |
| 15 Jan 15 |
87.75010 -1.50 |
92.50 | 86.70 | 92.50 | 318,106 |
| 14 Jan 15 |
89.25010 -5.00 |
96.00 | 88.00 | 96.00 | 445,460 |
| 13 Jan 15 |
94.25010 -6.25 |
100.50 | 94.00 | 97.50 | 175,770 |
| 12 Jan 15 |
100.50010 -3.50 |
102.00 | 98.25 | 99.00 | 185,415 |
| 09 Jan 15 |
104.00010 +4.00 |
104.00 | 96.00 | 100.00 | 324,705 |
| 08 Jan 15 |
100.00010 +0.00 |
101.38 | 95.00 | 95.00 | 209,817 |
| 07 Jan 15 |
100.00010 +4.00 |
100.50 | 94.50 | 94.50 | 155,221 |
| 06 Jan 15 |
96.00010 -2.75 |
97.75 | 94.88 | 96.75 | 184,256 |
| 05 Jan 15 |
98.75010 -4.25 |
103.00 | 97.50 | 100.75 | 487,220 |
| 02 Jan 15 |
103.00010 +3.00 |
103.88 | 100.00 | 100.00 | 176,486 |
| 31 Dec 14 |
100.00010 +5.50 |
103.86 | 93.00 | 93.00 | 133,391 |
| 30 Dec 14 |
94.50010 +0.25 |
96.38 | 93.00 | 94.00 | 102,910 |
| 29 Dec 14 |
94.25010 +1.25 |
95.00 | 91.00 | 93.00 | 232,501 |
| 24 Dec 14 |
93.00010 +2.00 |
97.38 | 90.75 | 90.75 | 86,890 |
| 23 Dec 14 |
91.00010 +5.50 |
95.00 | 85.53 | 88.25 | 315,295 |
| 22 Dec 14 |
85.50010 -1.75 |
88.33 | 83.44 | 85.00 | 348,483 |
| 19 Dec 14 |
87.25010 +6.00 |
88.75 | 78.50 | 82.00 | 338,046 |
| 18 Dec 14 |
81.25010 +1.50 |
83.75 | 80.15 | 83.00 | 428,343 |
| 17 Dec 14 |
79.75010 +3.00 |
83.50 | 76.70 | 78.00 | 455,014 |
| 16 Dec 14 |
76.75010 -8.25 |
87.51 | 74.75 | 85.00 | 727,702 |
| 15 Dec 14 |
85.00010 -6.00 |
94.50 | 85.00 | 93.00 | 732,422 |
| 12 Dec 14 |
91.00010 -4.75 |
96.16 | 87.00 | 93.00 | 750,590 |
| 11 Dec 14 |
95.75010 -8.50 |
106.50 | 92.50 | 106.50 | 379,152 |
| 10 Dec 14 |
104.25010 +0.25 |
105.56 | 102.25 | 105.00 | 270,845 |
| 09 Dec 14 |
104.00010 -1.75 |
108.62 | 103.00 | 104.00 | 461,378 |
| 08 Dec 14 |
105.75010 +0.75 |
109.65 | 103.00 | 103.00 | 453,085 |
| 05 Dec 14 |
105.00010 +1.00 |
108.00 | 103.25 | 108.00 | 84,871 |
| 04 Dec 14 |
104.00010 -2.00 |
106.75 | 103.50 | 106.75 | 347,528 |
| 03 Dec 14 |
106.00010 -2.00 |
109.00 | 105.00 | 109.00 | 147,025 |
| 02 Dec 14 |
108.00010 +3.00 |
109.00 | 104.00 | 104.00 | 380,044 |
| 01 Dec 14 |
105.00010 -6.75 |
111.05 | 102.50 | 110.00 | 369,831 |
| 28 Nov 14 |
111.75010 -2.00 |
114.00 | 111.00 | 114.00 | 237,682 |
| 27 Nov 14 |
113.75010 -4.50 |
118.85 | 112.50 | 118.50 | 529,323 |
| 26 Nov 14 |
118.25010 -1.50 |
121.00 | 118.25 | 121.00 | 409,641 |
| 25 Nov 14 |
119.75010 +3.00 |
121.41 | 116.81 | 120.00 | 282,759 |
| 24 Nov 14 |
116.75010 -3.25 |
122.20 | 116.75 | 120.00 | 496,017 |
| 21 Nov 14 |
120.00010 -1.00 |
123.13 | 120.00 | 120.25 | 723,010 |
| 20 Nov 14 |
121.00010 -1.00 |
125.00 | 121.00 | 122.00 | 134,568 |
| 19 Nov 14 |
122.00010 -1.25 |
128.00 | 122.00 | 128.00 | 1,221,166 |
| 18 Nov 14 |
123.25010 -0.75 |
126.00 | 123.25 | 126.00 | 81,153 |
| 17 Nov 14 |
124.00010 -3.00 |
129.00 | 123.00 | 129.00 | 288,904 |
| 14 Nov 14 |
127.00010 -2.00 |
129.44 | 126.00 | 129.00 | 500,234 |
| 13 Nov 14 |
129.00011 -1.25 |
130.75 | 128.75 | 129.50 | 73,326 |
| 12 Nov 14 |
130.25011 -0.75 |
135.00 | 129.00 | 135.00 | 619,711 |
| 11 Nov 14 |
131.00011 -5.75 |
136.25 | 130.50 | 135.25 | 452,401 |
| 10 Nov 14 |
136.75011 +0.75 |
139.00 | 134.30 | 137.00 | 112,617 |
| 07 Nov 14 |
136.00011 +0.25 |
136.31 | 134.75 | 135.00 | 99,680 |
| 06 Nov 14 |
135.75011 +0.25 |
136.63 | 135.00 | 135.00 | 99,683 |
| 05 Nov 14 |
135.50011 +0.50 |
137.00 | 133.00 | 137.00 | 293,900 |
| 04 Nov 14 |
135.00011 -3.50 |
145.00 | 133.50 | 140.00 | 701,090 |
| 03 Nov 14 |
138.50011 +6.75 |
139.75 | 129.03 | 130.00 | 276,782 |
| 31 Oct 14 |
131.75011 +4.75 |
131.75 | 128.00 | 129.75 | 958,288 |
| 30 Oct 14 |
127.00010 +1.50 |
127.50 | 124.48 | 125.00 | 878,869 |
| 29 Oct 14 |
125.50010 -3.50 |
131.75 | 124.00 | 130.00 | 883,467 |
| 28 Oct 14 |
129.00011 +2.50 |
129.75 | 126.25 | 129.75 | 112,951 |
| 27 Oct 14 |
126.50010 +0.00 |
127.70 | 123.50 | 126.75 | 126,069 |
| 24 Oct 14 |
126.50010 +1.50 |
128.69 | 124.75 | 126.50 | 139,845 |
| 23 Oct 14 |
125.00010 -3.25 |
127.25 | 123.75 | 123.75 | 259,582 |
| 22 Oct 14 |
128.25011 +1.25 |
129.20 | 125.00 | 128.25 | 227,082 |
| 21 Oct 14 |
127.00010 +2.50 |
127.00 | 124.25 | 125.00 | 93,516 |
| 20 Oct 14 |
124.50010 -3.00 |
128.63 | 124.50 | 125.00 | 81,049 |
| 17 Oct 14 |
127.50010 -0.75 |
129.70 | 124.60 | 128.00 | 168,734 |
| 16 Oct 14 |
128.25011 +4.00 |
130.00 | 122.75 | 123.00 | 149,094 |
| 15 Oct 14 |
124.25010 -4.75 |
131.00 | 124.25 | 130.00 | 264,426 |
| 14 Oct 14 |
129.00011 +16.25 |
129.25 | 117.00 | 117.00 | 488,126 |
| 13 Oct 14 |
112.75010 +2.00 |
113.75 | 105.42 | 110.00 | 156,352 |
| 10 Oct 14 |
110.75010 -4.00 |
113.75 | 104.08 | 113.75 | 452,771 |
| 09 Oct 14 |
114.75010 -0.25 |
122.00 | 113.75 | 116.00 | 233,868 |
| 08 Oct 14 |
115.00010 -7.75 |
122.75 | 113.50 | 122.75 | 437,772 |
| 07 Oct 14 |
122.75010 -3.50 |
129.75 | 122.00 | 129.75 | 123,739 |
| 06 Oct 14 |
126.25010 +0.75 |
130.94 | 124.50 | 127.00 | 203,979 |
| 03 Oct 14 |
125.50010 -4.00 |
132.50 | 125.50 | 131.00 | 146,581 |
| 02 Oct 14 |
129.50011 -0.75 |
133.00 | 129.00 | 132.75 | 330,805 |
| 01 Oct 14 |
130.25011 -1.25 |
132.63 | 129.38 | 131.50 | 85,823 |
| 30 Sep 14 |
131.50011 -2.00 |
137.75 | 131.50 | 137.75 | 92,967 |
| 29 Sep 14 |
133.50011 -3.00 |
139.33 | 133.31 | 135.00 | 362,123 |
| 26 Sep 14 |
136.50011 -1.50 |
140.19 | 136.00 | 137.00 | 84,467 |
| 25 Sep 14 |
138.00011 +0.00 |
139.50 | 137.00 | 137.00 | 76,711 |
| 24 Sep 14 |
138.00011 +2.00 |
145.00 | 135.00 | 139.75 | 290,738 |
| 23 Sep 14 |
136.00011 -1.00 |
137.50 | 134.25 | 136.00 | 289,553 |
| 22 Sep 14 |
137.00011 -7.50 |
146.00 | 136.00 | 146.00 | 399,774 |
| 19 Sep 14 |
144.50011 -2.00 |
148.00 | 144.50 | 146.50 | 265,531 |
| 18 Sep 14 |
146.50011 -5.00 |
152.00 | 145.75 | 151.50 | 196,515 |
| 17 Sep 14 |
151.50011 -7.25 |
160.00 | 151.50 | 160.00 | 140,943 |
| 16 Sep 14 |
158.75020 +2.50 |
161.75 | 156.00 | 159.75 | 149,357 |
| 15 Sep 14 |
156.25011 -1.25 |
161.00 | 155.75 | 158.00 | 40,603 |
| 12 Sep 14 |
157.50020 -1.75 |
162.93 | 157.00 | 160.00 | 89,047 |
| 11 Sep 14 |
159.25020 -0.50 |
162.00 | 158.00 | 159.50 | 188,771 |
| 10 Sep 14 |
159.75020 -1.50 |
163.65 | 157.75 | 162.25 | 452,960 |
| 09 Sep 14 |
161.25020 -0.25 |
164.75 | 160.25 | 164.75 | 58,744 |
| 08 Sep 14 |
161.50020 -0.75 |
163.75 | 161.25 | 162.00 | 104,040 |
| 05 Sep 14 |
162.25020 -1.75 |
164.78 | 160.75 | 164.00 | 54,443 |
| 04 Sep 14 |
164.00020 +0.50 |
165.25 | 161.65 | 163.00 | 143,488 |
| 03 Sep 14 |
163.50020 +1.00 |
164.00 | 162.00 | 163.00 | 215,316 |
| 02 Sep 14 |
162.50020 -0.50 |
164.25 | 161.96 | 163.00 | 281,006 |
| 01 Sep 14 |
163.00020 +0.75 |
165.14 | 162.00 | 164.00 | 136,769 |
| 29 Aug 14 |
162.25020 +2.25 |
164.00 | 160.00 | 160.00 | 85,722 |
| 28 Aug 14 |
160.00020 -8.00 |
169.50 | 160.00 | 167.00 | 294,883 |
| 27 Aug 14 |
168.00020 -0.50 |
171.44 | 167.00 | 170.00 | 84,431 |
| 26 Aug 14 |
168.50020 -3.00 |
174.25 | 168.10 | 174.25 | 109,697 |
| 22 Aug 14 |
171.50020 -3.50 |
175.50 | 171.50 | 173.25 | 76,806 |
| 21 Aug 14 |
175.00020 -1.00 |
182.00 | 173.00 | 182.00 | 70,193 |
| 20 Aug 14 |
176.00020 -1.00 |
184.00 | 173.91 | 184.00 | 71,505 |
| 19 Aug 14 |
177.00020 -6.00 |
183.25 | 177.00 | 183.25 | 75,290 |
| 18 Aug 14 |
183.00020 -1.25 |
190.75 | 183.00 | 184.00 | 165,982 |
| 15 Aug 14 |
184.25020 -2.25 |
190.06 | 184.00 | 184.25 | 48,908 |
| 14 Aug 14 |
186.50020 +1.25 |
187.25 | 183.00 | 185.25 | 109,098 |
| 13 Aug 14 |
185.25020 -2.75 |
187.35 | 185.00 | 185.25 | 19,079 |
| 12 Aug 14 |
188.00020 +2.00 |
189.85 | 185.90 | 187.00 | 47,653 |
| 11 Aug 14 |
186.00020 +1.00 |
189.44 | 186.00 | 188.00 | 56,117 |
| 08 Aug 14 |
185.00020 -2.00 |
186.15 | 183.18 | 183.50 | 80,568 |
| 07 Aug 14 |
187.00020 +3.50 |
188.00 | 182.19 | 187.00 | 15,758 |
| 06 Aug 14 |
183.50020 -0.75 |
184.75 | 181.00 | 183.75 | 31,528 |
| 05 Aug 14 |
184.25020 +0.00 |
186.81 | 183.75 | 186.25 | 39,212 |
| 04 Aug 14 |
184.25020 -1.25 |
189.00 | 184.25 | 189.00 | 68,171 |
| 01 Aug 14 |
185.50020 -2.75 |
191.75 | 185.00 | 191.75 | 23,218 |
| 31 Jul 14 |
188.25020 +3.25 |
190.00 | 186.50 | 187.75 | 30,267 |
| 30 Jul 14 |
185.00020 -7.00 |
192.00 | 184.00 | 192.00 | 35,435 |
| 29 Jul 14 |
192.00020 +4.75 |
192.00 | 185.94 | 187.00 | 96,617 |
| 28 Jul 14 |
187.25020 -0.75 |
188.00 | 183.75 | 188.00 | 82,974 |
| 25 Jul 14 |
188.00020 +0.50 |
188.90 | 185.00 | 186.00 | 106,330 |
| 24 Jul 14 |
187.50020 +0.75 |
188.40 | 182.75 | 182.75 | 50,401 |
| 23 Jul 14 |
186.75020 -2.25 |
188.25 | 183.25 | 183.25 | 157,513 |
| 22 Jul 14 |
189.00020 +2.00 |
189.00 | 186.25 | 187.00 | 58,071 |
| 21 Jul 14 |
187.00020 +0.00 |
187.00 | 183.85 | 186.25 | 26,806 |
| 18 Jul 14 |
187.00020 +2.25 |
187.00 | 180.75 | 180.75 | 9,624 |
| 17 Jul 14 |
184.75020 -0.50 |
186.00 | 183.20 | 186.00 | 39,031 |
| 16 Jul 14 |
185.25020 +0.25 |
186.00 | 182.25 | 184.00 | 83,653 |
| 15 Jul 14 |
185.00020 +6.75 |
186.00 | 181.25 | 183.00 | 114,904 |
| 14 Jul 14 |
178.25020 -7.75 |
185.25 | 178.25 | 178.25 | 57,635 |
| 11 Jul 14 |
186.00020 +1.25 |
186.00 | 183.28 | 184.75 | 98,884 |
| 10 Jul 14 |
184.75020 -0.25 |
185.19 | 178.25 | 178.25 | 43,878 |
| 09 Jul 14 |
185.00020 +0.00 |
185.79 | 178.25 | 178.25 | 52,421 |
| 08 Jul 14 |
185.00020 +0.00 |
185.00 | 182.00 | 182.00 | 189,374 |
| 07 Jul 14 |
185.00020 -1.75 |
185.71 | 182.25 | 182.25 | 81,587 |
| 04 Jul 14 |
186.75020 +0.75 |
186.75 | 180.00 | 180.00 | 105,737 |
| 03 Jul 14 |
186.00020 +3.75 |
186.00 | 178.13 | 184.75 | 117,709 |
| 02 Jul 14 |
182.25020 +4.75 |
182.25 | 174.50 | 179.50 | 109,329 |
| 01 Jul 14 |
177.50020 +2.50 |
180.75 | 177.00 | 177.00 | 68,772 |
| 30 Jun 14 |
175.00020 +1.00 |
177.63 | 173.94 | 176.25 | 212,522 |
| 27 Jun 14 |
174.00020 -1.75 |
177.30 | 172.66 | 173.75 | 177,446 |
| 26 Jun 14 |
175.75020 -3.00 |
180.00 | 175.75 | 179.25 | 145,610 |
| 25 Jun 14 |
178.75020 +1.00 |
183.75 | 178.00 | 183.75 | 65,167 |
| 24 Jun 14 |
177.75020 -3.25 |
184.75 | 177.75 | 184.75 | 44,876 |
| 23 Jun 14 |
181.00020 +4.25 |
184.75 | 177.44 | 184.75 | 92,042 |
| 20 Jun 14 |
176.75020 -2.50 |
185.00 | 176.75 | 182.25 | 86,146 |
| 19 Jun 14 |
179.25020 +0.25 |
184.25 | 177.25 | 177.25 | 308,736 |
| 18 Jun 14 |
179.00020 -7.50 |
183.44 | 176.69 | 179.50 | 76,667 |
| 17 Jun 14 |
186.50020 +3.25 |
189.34 | 182.50 | 189.00 | 185,632 |
| 16 Jun 14 |
183.25020 -3.75 |
188.75 | 181.50 | 188.00 | 130,135 |
| 13 Jun 14 |
187.00020 -1.00 |
189.18 | 185.25 | 185.25 | 38,883 |
| 12 Jun 14 |
188.00020 -5.75 |
190.25 | 185.25 | 188.25 | 239,829 |
| 11 Jun 14 |
193.75020 +7.00 |
193.75 | 185.30 | 187.00 | 197,556 |
| 10 Jun 14 |
186.75020 +3.25 |
186.75 | 182.00 | 182.00 | 53,220 |
| 09 Jun 14 |
183.50020 -2.75 |
191.50 | 183.37 | 191.50 | 99,019 |
| 06 Jun 14 |
186.25020 +0.50 |
189.75 | 180.00 | 189.75 | 129,713 |
| 05 Jun 14 |
185.75020 +4.00 |
188.25 | 181.25 | 188.25 | 157,380 |
| 04 Jun 14 |
181.75020 +4.50 |
185.00 | 178.77 | 184.25 | 432,944 |
| 03 Jun 14 |
177.25020 -6.75 |
187.44 | 177.25 | 186.00 | 342,669 |
| 02 Jun 14 |
184.00020 +2.75 |
186.05 | 180.25 | 181.50 | 177,704 |
| 30 May 14 |
181.25020 -6.00 |
192.25 | 179.95 | 189.25 | 584,207 |
| 29 May 14 |
187.25020 +3.00 |
189.00 | 185.00 | 188.75 | 84,705 |
| 28 May 14 |
184.25020 -1.00 |
189.25 | 184.25 | 187.00 | 87,537 |
| 27 May 14 |
185.25020 -1.75 |
190.00 | 183.75 | 187.00 | 52,598 |
| 23 May 14 |
187.00020 +2.50 |
187.00 | 184.25 | 186.00 | 169,950 |
| 22 May 14 |
184.50020 +1.00 |
186.00 | 182.00 | 185.75 | 111,905 |
| 21 May 14 |
183.50020 -2.50 |
186.00 | 181.58 | 186.00 | 34,522 |
| 20 May 14 |
186.00020 +0.25 |
186.00 | 183.38 | 186.00 | 56,668 |
| 19 May 14 |
185.75020 -0.25 |
188.31 | 182.90 | 187.00 | 172,842 |
| 16 May 14 |
186.00020 -3.75 |
187.50 | 184.00 | 187.50 | 55,503 |
| 15 May 14 |
189.75020 +2.25 |
189.75 | 181.98 | 183.00 | 56,909 |
| 14 May 14 |
187.50020 +3.50 |
189.00 | 181.50 | 183.75 | 71,667 |
| 13 May 14 |
184.00020 +1.00 |
184.00 | 181.30 | 183.75 | 105,897 |
| 12 May 14 |
183.00020 +2.00 |
184.00 | 177.75 | 180.00 | 387,932 |
| 09 May 14 |
181.00020 -1.25 |
185.00 | 181.00 | 181.00 | 66,418 |
| 08 May 14 |
182.25020 +0.00 |
186.75 | 181.50 | 182.50 | 129,174 |
| 07 May 14 |
182.25020 -2.25 |
185.00 | 182.25 | 182.50 | 66,575 |
| 06 May 14 |
184.50020 -2.25 |
188.25 | 183.25 | 186.00 | 49,093 |
| 02 May 14 |
186.75020 -0.25 |
188.00 | 185.05 | 187.75 | 23,293 |
| 01 May 14 |
187.00020 -3.50 |
189.94 | 184.34 | 188.00 | 40,682 |
| 30 Apr 14 |
190.50020 +5.50 |
190.50 | 185.30 | 187.00 | 47,908 |
| 29 Apr 14 |
185.00020 -3.25 |
189.75 | 185.00 | 186.25 | 51,594 |
| 28 Apr 14 |
188.25020 -2.00 |
192.75 | 186.74 | 192.75 | 37,315 |
| 25 Apr 14 |
190.25020 +0.25 |
191.50 | 185.50 | 191.00 | 39,935 |
| 24 Apr 14 |
190.00020 +3.25 |
190.00 | 187.00 | 189.50 | 60,207 |
| 23 Apr 14 |
186.75020 -5.00 |
191.80 | 185.00 | 191.75 | 96,569 |
| 22 Apr 14 |
191.75020 +6.75 |
192.10 | 183.38 | 186.75 | 79,863 |
| 17 Apr 14 |
185.00020 -1.50 |
189.75 | 183.25 | 183.25 | 82,993 |
| 16 Apr 14 |
186.50020 +0.25 |
187.05 | 183.00 | 183.25 | 107,645 |
| 15 Apr 14 |
186.25020 -0.50 |
190.75 | 181.50 | 181.50 | 115,254 |
| 14 Apr 14 |
186.75020 +3.75 |
189.50 | 182.00 | 183.50 | 97,192 |
| 11 Apr 14 |
183.00020 -4.50 |
187.85 | 182.00 | 187.50 | 83,972 |
| 10 Apr 14 |
187.50020 -1.00 |
192.78 | 187.25 | 189.75 | 272,800 |
| 09 Apr 14 |
188.50020 -0.75 |
190.50 | 185.00 | 190.00 | 74,813 |
| 08 Apr 14 |
189.25020 +7.00 |
189.25 | 180.00 | 180.00 | 106,174 |
| 07 Apr 14 |
182.25020 +0.75 |
184.35 | 181.45 | 182.50 | 98,335 |
| 04 Apr 14 |
181.50020 +1.50 |
185.18 | 180.00 | 182.00 | 88,655 |
| 03 Apr 14 |
180.00020 -0.25 |
184.55 | 180.00 | 181.00 | 58,752 |
| 02 Apr 14 |
180.25020 -0.25 |
183.75 | 177.50 | 183.75 | 169,207 |
| 01 Apr 14 |
180.50020 +0.75 |
182.75 | 180.00 | 180.00 | 92,183 |
| 31 Mar 14 |
179.75020 +2.75 |
181.25 | 175.25 | 175.25 | 146,260 |
| 28 Mar 14 |
177.00020 +3.00 |
178.50 | 175.36 | 175.50 | 162,691 |
| 27 Mar 14 |
174.00020 +1.00 |
177.43 | 173.72 | 174.50 | 107,996 |
| 26 Mar 14 |
173.00020 -7.25 |
184.75 | 173.00 | 184.75 | 178,130 |
| 25 Mar 14 |
180.25020 -0.75 |
183.50 | 177.00 | 178.00 | 210,840 |
| 24 Mar 14 |
181.00020 +4.50 |
181.50 | 176.75 | 177.00 | 137,917 |
| 21 Mar 14 |
176.50020 -1.50 |
182.38 | 175.25 | 175.25 | 147,771 |
| 20 Mar 14 |
178.00020 -4.50 |
185.28 | 175.72 | 181.00 | 152,006 |
| 19 Mar 14 |
182.50020 +0.25 |
187.50 | 180.75 | 187.50 | 213,030 |
| 18 Mar 14 |
182.25020 -2.50 |
185.45 | 180.25 | 181.25 | 109,463 |
| 17 Mar 14 |
184.75020 -0.50 |
188.00 | 181.75 | 188.00 | 67,641 |
| 14 Mar 14 |
185.25020 +1.75 |
185.25 | 180.25 | 180.25 | 92,796 |
| 13 Mar 14 |
183.50020 -2.50 |
187.13 | 181.72 | 182.25 | 170,887 |
| 12 Mar 14 |
186.00020 -2.50 |
190.00 | 184.95 | 189.75 | 182,175 |
| 11 Mar 14 |
188.50020 +2.00 |
189.46 | 183.84 | 187.00 | 103,068 |
| 10 Mar 14 |
186.50020 -6.75 |
195.75 | 185.00 | 195.75 | 112,175 |
| 07 Mar 14 |
193.25020 -0.50 |
197.25 | 189.48 | 197.25 | 209,069 |
| 06 Mar 14 |
193.75020 +0.75 |
194.75 | 191.00 | 194.75 | 175,195 |
| 05 Mar 14 |
193.00020 -4.00 |
200.34 | 192.31 | 197.75 | 118,680 |
| 04 Mar 14 |
197.00020 +2.00 |
201.00 | 195.00 | 201.00 | 106,375 |
| 03 Mar 14 |
195.00020 -6.00 |
202.41 | 193.04 | 197.00 | 155,660 |
| 28 Feb 14 |
201.00020 -1.25 |
202.38 | 197.52 | 199.25 | 352,200 |
| 27 Feb 14 |
202.25020 -2.50 |
206.00 | 201.75 | 204.50 | 128,341 |
| 26 Feb 14 |
204.75020 -3.50 |
210.32 | 202.73 | 208.50 | 111,520 |
| 25 Feb 14 |
208.25020 +0.50 |
210.75 | 205.50 | 205.75 | 136,639 |
| 24 Feb 14 |
207.75020 +1.75 |
208.00 | 203.25 | 207.00 | 136,608 |
| 21 Feb 14 |
206.00020 +1.00 |
206.00 | 199.25 | 199.25 | 166,391 |
| 20 Feb 14 |
205.00020 -0.50 |
206.80 | 196.00 | 201.00 | 342,797 |
| 19 Feb 14 |
205.50020 +0.50 |
207.75 | 201.25 | 201.25 | 421,581 |
| 18 Feb 14 |
205.00020 +0.50 |
206.50 | 202.00 | 202.00 | 249,675 |
| 17 Feb 14 |
204.50020 +0.50 |
205.75 | 197.97 | 205.75 | 254,248 |
| 14 Feb 14 |
204.00020 +14.00 |
214.01 | 190.63 | 191.75 | 489,816 |
| 13 Feb 14 |
190.00020 -0.75 |
191.75 | 187.69 | 191.75 | 132,123 |
| 12 Feb 14 |
190.75020 +5.75 |
192.00 | 183.00 | 185.75 | 1,263,174 |
| 11 Feb 14 |
185.00020 +2.75 |
185.25 | 182.00 | 184.75 | 221,443 |
| 10 Feb 14 |
182.25020 -0.50 |
184.44 | 182.00 | 182.75 | 207,284 |
| 07 Feb 14 |
182.75020 +1.00 |
182.75 | 178.35 | 180.00 | 94,702 |
| 06 Feb 14 |
181.75020 +6.00 |
181.75 | 175.94 | 181.75 | 50,816 |
| 05 Feb 14 |
175.75020 -0.50 |
180.00 | 174.50 | 177.00 | 136,968 |
| 04 Feb 14 |
176.25020 -2.25 |
180.00 | 172.50 | 178.00 | 100,030 |
| 03 Feb 14 |
178.50020 -6.00 |
184.60 | 178.50 | 183.25 | 78,426 |
| 31 Jan 14 |
184.50020 -0.50 |
185.00 | 183.00 | 185.00 | 98,084 |
| 30 Jan 14 |
185.00020 +2.00 |
185.25 | 182.72 | 184.75 | 238,712 |
| 29 Jan 14 |
183.00020 +2.25 |
184.55 | 181.44 | 183.50 | 126,289 |
| 28 Jan 14 |
180.75020 -0.25 |
183.80 | 180.75 | 181.25 | 136,156 |
| 27 Jan 14 |
181.00020 +0.00 |
184.25 | 177.25 | 184.25 | 139,511 |
| 24 Jan 14 |
181.00020 -2.25 |
185.00 | 180.36 | 183.25 | 516,001 |
| 23 Jan 14 |
183.25020 +1.25 |
184.12 | 181.87 | 182.00 | 70,914 |
| 22 Jan 14 |
182.00020 -1.00 |
186.75 | 182.00 | 186.75 | 83,640 |
| 21 Jan 14 |
183.00020 -1.75 |
187.50 | 183.00 | 187.50 | 58,863 |
| 20 Jan 14 |
184.75020 -2.25 |
187.50 | 183.00 | 187.50 | 608,089 |
| 17 Jan 14 |
187.00020 +1.00 |
189.75 | 185.50 | 189.75 | 207,784 |
| 16 Jan 14 |
186.00020 +1.50 |
187.75 | 183.63 | 183.75 | 418,316 |
| 15 Jan 14 |
184.50020 +0.50 |
186.50 | 183.18 | 185.00 | 221,515 |
| 14 Jan 14 |
184.00020 +0.25 |
185.00 | 182.71 | 184.00 | 108,912 |
| 13 Jan 14 |
183.75020 -0.25 |
184.75 | 182.75 | 184.75 | 74,526 |
| 10 Jan 14 |
184.00020 +1.25 |
184.00 | 182.00 | 182.00 | 49,802 |
| 09 Jan 14 |
182.75020 -1.75 |
188.62 | 178.00 | 184.00 | 427,589 |
| 08 Jan 14 |
184.50020 -0.50 |
189.18 | 184.25 | 184.25 | 207,807 |
| 07 Jan 14 |
185.00020 +2.25 |
189.43 | 182.00 | 182.00 | 387,290 |
| 06 Jan 14 |
182.75020 -1.25 |
186.95 | 182.75 | 185.25 | 214,627 |
| 03 Jan 14 |
184.00020 -1.75 |
186.00 | 182.00 | 185.00 | 219,321 |
| 02 Jan 14 |
185.75020 +1.50 |
187.25 | 182.53 | 185.50 | 62,524 |
| 31 Dec 13 |
184.25020 -1.75 |
186.00 | 184.25 | 186.00 | 59,438 |
| 30 Dec 13 |
186.00020 +3.00 |
190.75 | 182.83 | 186.75 | 292,654 |
| 27 Dec 13 |
183.00020 +1.00 |
184.25 | 178.27 | 183.00 | 76,121 |
| 24 Dec 13 |
182.00020 -2.00 |
183.40 | 180.50 | 183.00 | 39,168 |
| 23 Dec 13 |
184.00020 +2.25 |
187.80 | 184.00 | 184.00 | 82,227 |
| 20 Dec 13 |
181.75020 -3.50 |
185.00 | 180.00 | 185.00 | 231,211 |
| 19 Dec 13 |
185.25020 -1.75 |
187.32 | 185.00 | 185.00 | 242,944 |
| 18 Dec 13 |
187.00020 -4.75 |
192.00 | 185.00 | 190.75 | 63,107 |
| 17 Dec 13 |
191.75020 +3.75 |
192.50 | 186.00 | 186.00 | 127,871 |
| 16 Dec 13 |
188.00020 +0.75 |
188.75 | 183.90 | 186.00 | 120,766 |
| 13 Dec 13 |
187.25020 -1.75 |
191.25 | 185.00 | 191.25 | 43,080 |
| 12 Dec 13 |
189.00020 -4.25 |
192.25 | 180.00 | 190.25 | 200,214 |
| 11 Dec 13 |
193.25020 +0.25 |
196.25 | 192.00 | 192.25 | 114,753 |
| 10 Dec 13 |
193.00020 +2.50 |
196.00 | 190.00 | 190.00 | 55,871 |
| 09 Dec 13 |
190.50020 -4.50 |
194.29 | 188.50 | 193.50 | 68,713 |
| 06 Dec 13 |
195.00020 -2.50 |
203.08 | 189.00 | 196.50 | 277,356 |
| 05 Dec 13 |
197.50020 -2.00 |
203.78 | 197.50 | 198.00 | 351,352 |
| 04 Dec 13 |
199.50020 +5.50 |
199.50 | 188.25 | 195.00 | 88,504 |
| 03 Dec 13 |
194.00020 -4.50 |
201.50 | 190.38 | 198.00 | 87,600 |
| 02 Dec 13 |
198.50020 -1.50 |
205.88 | 198.50 | 200.00 | 122,165 |
| 29 Nov 13 |
200.00020 -2.50 |
202.00 | 199.00 | 201.25 | 161,347 |
| 28 Nov 13 |
202.50020 -0.25 |
203.18 | 199.00 | 199.00 | 180,077 |
| 27 Nov 13 |
202.75020 -9.00 |
208.56 | 202.00 | 207.25 | 169,016 |
| 26 Nov 13 |
211.75020 +1.00 |
212.75 | 201.57 | 210.00 | 124,785 |
| 25 Nov 13 |
210.75020 -4.25 |
217.50 | 208.50 | 216.75 | 83,383 |
| 22 Nov 13 |
215.00020 +2.75 |
215.25 | 210.43 | 211.25 | 79,972 |
| 21 Nov 13 |
212.25020 -4.25 |
217.06 | 212.00 | 215.00 | 158,495 |
| 20 Nov 13 |
216.50020 -0.50 |
217.75 | 215.25 | 215.50 | 65,810 |
| 19 Nov 13 |
217.00020 +0.00 |
218.75 | 215.25 | 216.00 | 53,125 |
| 18 Nov 13 |
217.00020 +0.00 |
221.75 | 216.00 | 216.50 | 19,122 |
| 15 Nov 13 |
217.00020 +0.50 |
219.68 | 215.00 | 215.00 | 47,492 |
| 14 Nov 13 |
216.50020 -0.50 |
220.00 | 215.45 | 219.00 | 45,210 |
| 13 Nov 13 |
217.00020 -1.75 |
219.25 | 215.63 | 217.25 | 126,303 |
| 12 Nov 13 |
218.75020 -0.25 |
220.00 | 217.75 | 218.50 | 99,562 |
| 11 Nov 13 |
219.00020 +1.50 |
221.40 | 216.75 | 216.75 | 52,474 |
| 08 Nov 13 |
217.50020 -3.00 |
217.50 | 210.50 | 217.00 | 313,780 |
| 07 Nov 13 |
220.50020 +1.50 |
222.99 | 216.13 | 221.25 | 218,979 |
| 06 Nov 13 |
219.00020 -3.00 |
223.00 | 217.99 | 223.00 | 95,024 |
| 05 Nov 13 |
222.00020 +3.25 |
223.00 | 218.00 | 223.00 | 191,115 |
| 04 Nov 13 |
218.75020 -2.50 |
226.05 | 218.75 | 221.50 | 71,537 |
| 01 Nov 13 |
221.25020 -0.75 |
227.00 | 218.75 | 221.50 | 67,892 |
| 31 Oct 13 |
222.00020 -2.50 |
223.50 | 221.25 | 221.25 | 39,431 |
| 30 Oct 13 |
224.50020 +5.50 |
227.00 | 216.75 | 218.50 | 189,161 |
| 29 Oct 13 |
219.00020 -6.00 |
225.18 | 218.33 | 224.25 | 186,721 |
| 28 Oct 13 |
225.00020 -6.50 |
232.00 | 223.47 | 232.00 | 314,633 |
| 25 Oct 13 |
231.50020 -1.50 |
234.36 | 226.00 | 231.25 | 235,131 |
| 24 Oct 13 |
233.00020 +6.75 |
233.25 | 223.75 | 225.75 | 261,120 |
| 23 Oct 13 |
226.25020 +8.50 |
230.00 | 216.25 | 218.00 | 496,080 |
| 22 Oct 13 |
217.75020 +6.75 |
217.75 | 209.88 | 210.50 | 169,613 |
| 21 Oct 13 |
211.00020 +15.75 |
212.00 | 196.00 | 196.00 | 409,164 |
| 18 Oct 13 |
195.25020 -0.50 |
199.12 | 195.00 | 195.00 | 104,139 |
| 17 Oct 13 |
195.75020 -2.50 |
197.57 | 191.90 | 197.25 | 37,119 |
| 16 Oct 13 |
198.25020 -2.50 |
199.75 | 196.50 | 199.00 | 120,036 |
| 15 Oct 13 |
200.75020 +7.25 |
201.00 | 194.00 | 194.00 | 290,116 |
| 14 Oct 13 |
193.50020 +0.50 |
195.20 | 190.25 | 190.25 | 267,388 |
| 11 Oct 13 |
193.00020 +1.75 |
195.00 | 191.25 | 191.25 | 36,105 |
| 10 Oct 13 |
191.25020 +0.50 |
193.25 | 190.25 | 193.00 | 39,326 |
| 09 Oct 13 |
190.75020 -1.25 |
193.45 | 189.00 | 190.00 | 18,717 |
| 08 Oct 13 |
192.00020 +5.50 |
192.00 | 187.00 | 187.00 | 197,894 |
| 07 Oct 13 |
186.50020 -2.75 |
190.09 | 181.50 | 187.50 | 106,784 |
| 04 Oct 13 |
189.25020 -1.75 |
194.75 | 188.50 | 192.25 | 151,638 |
| 03 Oct 13 |
191.00020 -4.25 |
197.01 | 191.00 | 195.75 | 35,905 |
| 02 Oct 13 |
195.25020 -0.50 |
199.00 | 190.25 | 195.50 | 281,712 |
| 01 Oct 13 |
195.75020 -1.75 |
200.00 | 195.75 | 198.00 | 449,754 |
| 30 Sep 13 |
197.50020 -1.50 |
199.50 | 196.25 | 198.75 | 335,567 |
| 27 Sep 13 |
199.00020 -1.00 |
203.44 | 198.00 | 199.25 | 492,362 |
| 26 Sep 13 |
200.00020 -1.50 |
202.00 | 197.50 | 201.00 | 77,607 |
| 25 Sep 13 |
201.50020 +3.00 |
202.25 | 198.50 | 198.75 | 107,442 |
| 24 Sep 13 |
198.50020 -0.50 |
199.50 | 197.13 | 198.75 | 86,151 |
| 23 Sep 13 |
199.00020 -1.00 |
201.88 | 196.25 | 198.50 | 85,605 |
| 20 Sep 13 |
200.00020 -4.25 |
204.50 | 198.84 | 202.75 | 150,506 |
| 19 Sep 13 |
204.25020 -0.50 |
207.38 | 200.77 | 206.75 | 192,861 |
| 18 Sep 13 |
204.75020 +2.25 |
205.00 | 198.00 | 198.00 | 81,924 |
| 17 Sep 13 |
202.50020 -0.50 |
203.50 | 197.45 | 201.75 | 81,779 |
| 16 Sep 13 |
203.00020 +0.00 |
204.00 | 200.95 | 203.00 | 263,440 |
| 13 Sep 13 |
203.00020 +1.00 |
205.75 | 197.30 | 201.00 | 175,929 |
| 12 Sep 13 |
202.00020 -2.25 |
204.25 | 198.00 | 203.25 | 173,259 |
| 11 Sep 13 |
204.25020 -0.75 |
204.75 | 199.75 | 203.50 | 249,948 |
| 10 Sep 13 |
205.00020 +5.00 |
208.00 | 197.50 | 197.50 | 357,405 |
| 09 Sep 13 |
200.00020 +1.25 |
203.31 | 196.81 | 198.75 | 274,757 |
| 06 Sep 13 |
198.75020 -1.50 |
204.00 | 196.00 | 201.75 | 366,178 |
| 05 Sep 13 |
200.25020 -0.25 |
205.00 | 199.00 | 200.00 | 386,547 |
| 04 Sep 13 |
200.50020 -1.25 |
203.50 | 199.25 | 200.25 | 70,941 |
| 03 Sep 13 |
201.75020 +3.25 |
203.25 | 198.00 | 198.75 | 139,556 |
| 02 Sep 13 |
198.50020 +2.50 |
204.00 | 196.00 | 197.00 | 136,934 |
| 30 Aug 13 |
196.00020 -0.75 |
200.25 | 195.41 | 196.50 | 669,077 |
| 29 Aug 13 |
196.75020 -9.50 |
207.25 | 196.11 | 205.00 | 170,736 |
| 28 Aug 13 |
206.25020 +6.25 |
208.00 | 196.00 | 196.00 | 106,262 |
| 27 Aug 13 |
200.00020 -1.00 |
201.50 | 198.00 | 201.50 | 46,294 |
| 23 Aug 13 |
201.00020 +2.00 |
202.94 | 196.42 | 199.00 | 495,072 |
| 22 Aug 13 |
199.00020 +4.50 |
200.50 | 196.10 | 198.50 | 272,192 |
| 21 Aug 13 |
194.50020 -5.25 |
201.00 | 193.75 | 200.00 | 96,805 |
| 20 Aug 13 |
199.75020 -2.75 |
202.25 | 197.00 | 197.75 | 81,888 |
| 19 Aug 13 |
202.50020 +2.50 |
203.75 | 197.50 | 197.50 | 169,944 |
| 16 Aug 13 |
200.00020 +1.75 |
202.00 | 196.93 | 197.75 | 324,482 |
| 15 Aug 13 |
198.25020 -3.50 |
201.81 | 196.00 | 200.25 | 95,483 |
| 14 Aug 13 |
201.75020 +0.25 |
204.00 | 197.34 | 198.00 | 496,756 |
| 13 Aug 13 |
201.50020 +1.50 |
206.66 | 199.25 | 200.00 | 584,794 |
| 12 Aug 13 |
200.00020 +0.00 |
203.56 | 198.00 | 200.00 | 250,421 |
| 09 Aug 13 |
200.00020 +3.00 |
200.00 | 196.63 | 197.00 | 168,069 |
| 08 Aug 13 |
197.00020 +2.25 |
202.27 | 195.00 | 195.00 | 168,131 |
| 07 Aug 13 |
194.75020 -3.25 |
200.00 | 193.50 | 197.00 | 202,836 |
| 06 Aug 13 |
198.00020 +0.25 |
200.56 | 195.00 | 198.25 | 416,976 |
| 05 Aug 13 |
197.75020 +8.00 |
202.00 | 188.75 | 190.00 | 299,791 |
| 02 Aug 13 |
189.75020 +1.75 |
190.00 | 181.45 | 190.00 | 178,231 |
| 01 Aug 13 |
188.00020 +1.50 |
190.00 | 183.13 | 186.75 | 38,041 |
| 31 Jul 13 |
186.50020 +2.75 |
188.85 | 184.44 | 185.00 | 64,807 |
| 30 Jul 13 |
183.75020 -5.25 |
190.00 | 183.75 | 188.75 | 86,768 |
| 29 Jul 13 |
189.00020 +2.00 |
191.06 | 187.37 | 188.75 | 84,718 |
| 26 Jul 13 |
187.00020 -5.25 |
194.20 | 187.00 | 190.50 | 64,397 |
| 25 Jul 13 |
192.25020 -4.75 |
196.50 | 192.00 | 195.00 | 73,337 |
| 24 Jul 13 |
197.00020 -1.50 |
207.06 | 197.00 | 197.75 | 409,868 |
| 23 Jul 13 |
198.50020 +1.25 |
199.75 | 195.00 | 199.75 | 208,730 |
| 22 Jul 13 |
197.25020 +8.25 |
199.00 | 189.96 | 190.25 | 265,438 |
| 19 Jul 13 |
189.00020 +0.25 |
195.00 | 187.00 | 187.00 | 111,462 |
| 18 Jul 13 |
188.75020 +8.75 |
192.75 | 175.75 | 175.75 | 166,526 |
| 17 Jul 13 |
180.00020 -1.50 |
186.69 | 179.00 | 181.00 | 181,172 |
| 16 Jul 13 |
181.50020 -3.75 |
187.75 | 181.00 | 187.75 | 259,606 |
| 15 Jul 13 |
185.25020 +11.75 |
189.25 | 173.98 | 175.75 | 507,807 |
| 12 Jul 13 |
173.50020 -0.50 |
177.75 | 167.50 | 170.75 | 196,130 |
| 11 Jul 13 |
174.00020 +0.25 |
179.96 | 169.00 | 175.25 | 407,587 |
| 10 Jul 13 |
173.75020 -7.25 |
180.25 | 170.00 | 180.25 | 120,797 |
| 09 Jul 13 |
181.00020 +2.50 |
182.50 | 178.94 | 180.00 | 358,679 |
| 08 Jul 13 |
178.50020 +3.25 |
180.00 | 175.50 | 177.00 | 389,225 |
| 05 Jul 13 |
175.25020 +1.25 |
176.25 | 171.50 | 172.00 | 341,544 |
| 04 Jul 13 |
174.00020 +13.00 |
175.00 | 160.00 | 160.00 | 404,769 |
| 03 Jul 13 |
161.00020 -6.00 |
167.25 | 159.36 | 166.00 | 298,899 |
| 02 Jul 13 |
167.00020 -4.50 |
173.75 | 167.00 | 171.00 | 471,953 |
| 01 Jul 13 |
171.50020 +1.75 |
173.00 | 169.00 | 169.00 | 524,289 |
| 28 Jun 13 |
169.75020 -7.25 |
177.77 | 169.11 | 177.50 | 620,946 |
| 27 Jun 13 |
177.00020 -6.50 |
184.00 | 175.00 | 184.00 | 254,615 |
| 26 Jun 13 |
183.50020 -3.50 |
192.54 | 181.83 | 186.50 | 150,474 |
| 25 Jun 13 |
187.00020 -3.75 |
195.24 | 185.50 | 188.00 | 187,233 |
| 24 Jun 13 |
190.75020 -14.50 |
209.00 | 188.00 | 204.25 | 354,692 |
| 21 Jun 13 |
205.25020 -12.75 |
221.00 | 205.25 | 218.50 | 132,785 |
| 20 Jun 13 |
218.00020 -2.25 |
220.75 | 216.75 | 220.00 | 92,736 |
| 19 Jun 13 |
220.25020 -2.25 |
223.25 | 218.00 | 221.50 | 55,718 |
| 18 Jun 13 |
222.50020 -6.25 |
232.25 | 222.50 | 226.75 | 46,340 |
| 17 Jun 13 |
228.75020 +6.00 |
231.75 | 220.25 | 220.25 | 56,793 |
| 14 Jun 13 |
222.75020 +1.00 |
228.00 | 222.25 | 225.00 | 14,088 |
| 13 Jun 13 |
221.75020 -5.25 |
228.41 | 220.00 | 224.00 | 77,494 |
| 12 Jun 13 |
227.00020 +1.00 |
231.50 | 225.25 | 226.00 | 44,972 |
| 11 Jun 13 |
226.00020 -8.75 |
234.50 | 226.00 | 232.00 | 74,186 |
| 10 Jun 13 |
234.75020 +2.75 |
235.15 | 232.00 | 232.00 | 20,946 |
| 07 Jun 13 |
232.00020 -2.00 |
239.00 | 232.00 | 235.00 | 66,095 |
| 06 Jun 13 |
234.00020 -1.00 |
240.00 | 232.00 | 234.00 | 74,864 |
| 05 Jun 13 |
235.00020 -12.00 |
243.75 | 234.00 | 241.25 | 80,913 |
| 04 Jun 13 |
247.00020 +7.00 |
248.00 | 238.14 | 243.25 | 195,950 |
| 03 Jun 13 |
240.00020 -5.75 |
242.51 | 237.00 | 241.50 | 144,618 |
| 31 May 13 |
245.75020 +11.25 |
245.82 | 230.76 | 232.25 | 150,802 |
| 30 May 13 |
234.50020 +7.25 |
234.50 | 226.00 | 226.00 | 109,222 |
| 29 May 13 |
227.25020 +1.00 |
230.75 | 225.38 | 226.50 | 48,370 |
| 28 May 13 |
226.25020 +0.75 |
232.72 | 226.00 | 229.00 | 144,190 |
| 24 May 13 |
225.50020 +0.00 |
231.15 | 223.75 | 225.75 | 197,227 |
| 23 May 13 |
225.50020 -14.50 |
234.75 | 222.25 | 234.25 | 132,882 |
| 22 May 13 |
240.00020 +2.00 |
240.50 | 233.93 | 239.50 | 54,014 |
| 21 May 13 |
238.00020 +3.75 |
239.73 | 234.25 | 234.25 | 96,564 |
| 20 May 13 |
234.25020 -3.75 |
241.78 | 231.75 | 237.00 | 78,951 |
| 17 May 13 |
238.00020 -8.00 |
248.00 | 238.00 | 246.25 | 190,916 |
| 16 May 13 |
246.00020 +2.00 |
253.90 | 241.25 | 241.25 | 189,298 |
| 15 May 13 |
244.00020 +5.00 |
244.00 | 240.75 | 243.75 | 102,277 |
| 14 May 13 |
239.00020 +10.00 |
241.00 | 233.50 | 233.75 | 201,438 |
| 13 May 13 |
229.00020 +3.25 |
232.00 | 223.19 | 226.75 | 61,149 |
| 10 May 13 |
225.75020 +0.50 |
228.50 | 222.00 | 223.75 | 33,053 |
| 09 May 13 |
225.25020 -1.75 |
227.00 | 220.50 | 225.00 | 28,551 |
| 08 May 13 |
227.00020 +9.00 |
227.00 | 220.00 | 225.00 | 117,128 |
| 07 May 13 |
218.00020 +0.50 |
224.75 | 218.00 | 221.00 | 79,164 |
| 03 May 13 |
217.50020 +0.25 |
222.50 | 217.16 | 217.75 | 94,593 |
| 02 May 13 |
217.25020 -1.75 |
220.00 | 217.25 | 219.75 | 91,783 |
| 01 May 13 |
219.00020 +2.25 |
221.00 | 217.00 | 221.00 | 94,340 |
| 30 Apr 13 |
216.75020 -3.00 |
222.19 | 216.36 | 219.50 | 83,150 |
| 29 Apr 13 |
219.75020 +1.50 |
221.00 | 216.94 | 220.00 | 38,171 |
| 26 Apr 13 |
218.25020 +0.25 |
221.67 | 217.00 | 217.25 | 86,736 |
| 25 Apr 13 |
218.00020 -1.50 |
220.56 | 214.00 | 220.00 | 631,072 |
| 24 Apr 13 |
219.50020 +3.25 |
225.75 | 217.75 | 218.00 | 276,729 |
| 23 Apr 13 |
216.25020 +0.25 |
223.00 | 210.25 | 216.00 | 120,253 |
| 22 Apr 13 |
216.00020 -3.00 |
221.50 | 215.00 | 220.00 | 213,362 |
| 19 Apr 13 |
219.00020 +0.00 |
223.00 | 215.00 | 219.50 | 230,547 |
| 18 Apr 13 |
219.00020 +4.00 |
221.00 | 215.50 | 215.50 | 198,800 |
| 17 Apr 13 |
215.00020 -2.00 |
217.53 | 212.71 | 215.00 | 69,432 |
| 16 Apr 13 |
217.00020 +1.75 |
219.50 | 212.17 | 217.50 | 90,928 |
| 15 Apr 13 |
215.25020 -14.75 |
231.23 | 213.00 | 230.00 | 285,067 |
| 12 Apr 13 |
230.00020 -2.00 |
233.75 | 225.75 | 225.75 | 72,027 |
| 11 Apr 13 |
232.00020 +0.50 |
233.25 | 228.00 | 231.75 | 125,812 |
| 10 Apr 13 |
231.50020 -2.50 |
234.00 | 230.25 | 233.00 | 117,501 |
| 09 Apr 13 |
234.00020 +5.00 |
236.00 | 225.38 | 228.75 | 194,303 |
| 08 Apr 13 |
229.00020 +5.75 |
230.00 | 227.25 | 228.50 | 182,914 |
| 05 Apr 13 |
223.25020 -7.50 |
227.25 | 220.00 | 220.00 | 459,605 |
| 04 Apr 13 |
230.75020 +0.25 |
234.00 | 224.25 | 232.00 | 166,889 |
| 03 Apr 13 |
230.50020 -4.75 |
236.92 | 230.00 | 234.00 | 142,074 |
| 02 Apr 13 |
235.25020 -2.75 |
243.75 | 231.00 | 240.00 | 194,273 |
| 28 Mar 13 |
238.00020 -1.00 |
244.54 | 233.00 | 240.00 | 221,805 |
| 27 Mar 13 |
239.00020 -0.75 |
243.00 | 237.75 | 241.00 | 42,745 |
| 26 Mar 13 |
239.75020 -5.50 |
247.31 | 239.00 | 246.25 | 105,333 |
| 25 Mar 13 |
245.25020 +2.00 |
250.00 | 242.00 | 245.00 | 214,666 |
| 22 Mar 13 |
243.25020 -4.75 |
248.75 | 236.23 | 245.00 | 79,859 |
| 21 Mar 13 |
248.00020 -3.00 |
252.42 | 245.00 | 247.00 | 85,266 |
| 20 Mar 13 |
251.00020 -4.00 |
255.43 | 245.94 | 254.50 | 132,316 |
| 19 Mar 13 |
255.00020 -2.25 |
259.75 | 250.20 | 254.00 | 122,738 |
| 18 Mar 13 |
257.25021 -6.25 |
260.50 | 251.50 | 258.50 | 95,992 |
| 15 Mar 13 |
263.50031 -1.00 |
264.75 | 258.15 | 264.75 | 105,864 |
| 14 Mar 13 |
264.50031 +4.50 |
264.50 | 255.44 | 260.00 | 98,500 |
| 13 Mar 13 |
260.00021 +0.00 |
264.00 | 256.00 | 262.50 | 102,737 |
| 12 Mar 13 |
260.00021 -4.00 |
264.00 | 257.53 | 260.25 | 73,132 |
| 11 Mar 13 |
264.00031 +0.25 |
265.38 | 248.25 | 262.25 | 150,580 |
| 08 Mar 13 |
263.75031 -1.25 |
270.00 | 263.25 | 268.00 | 52,401 |
| 07 Mar 13 |
265.00031 -3.75 |
270.00 | 263.25 | 270.00 | 76,299 |
| 06 Mar 13 |
268.75031 +2.25 |
270.00 | 262.00 | 270.00 | 57,698 |
| 05 Mar 13 |
266.50031 -3.50 |
273.00 | 266.50 | 272.25 | 50,695 |
| 04 Mar 13 |
270.00031 -4.25 |
275.50 | 261.78 | 274.00 | 356,295 |
| 01 Mar 13 |
274.25031 -10.00 |
283.00 | 274.25 | 281.25 | 83,773 |
| 28 Feb 13 |
284.25031 -3.75 |
285.00 | 280.50 | 281.00 | 162,922 |
| 27 Feb 13 |
288.00031 +2.50 |
288.00 | 280.00 | 280.00 | 117,219 |
| 26 Feb 13 |
285.50031 +3.50 |
285.50 | 273.23 | 280.00 | 69,454 |
| 25 Feb 13 |
282.00031 +7.00 |
282.00 | 272.25 | 272.25 | 90,660 |
| 22 Feb 13 |
275.00031 -2.75 |
277.06 | 272.50 | 274.00 | 118,764 |
| 21 Feb 13 |
277.75031 -5.00 |
282.75 | 274.14 | 282.75 | 64,886 |
| 20 Feb 13 |
282.75031 +0.75 |
293.00 | 282.75 | 284.50 | 421,966 |
| 19 Feb 13 |
282.00031 -6.00 |
290.00 | 282.00 | 290.00 | 195,209 |
| 18 Feb 13 |
288.00031 -1.00 |
289.31 | 281.24 | 286.75 | 71,911 |
| 15 Feb 13 |
289.00031 +0.00 |
291.25 | 282.18 | 287.00 | 207,107 |
| 14 Feb 13 |
289.00031 +14.50 |
292.43 | 273.00 | 278.00 | 277,906 |
| 13 Feb 13 |
274.50031 +13.25 |
275.38 | 257.31 | 262.00 | 134,961 |
| 12 Feb 13 |
261.25021 -8.75 |
272.22 | 255.00 | 270.00 | 87,207 |
| 11 Feb 13 |
270.00031 -3.75 |
274.31 | 266.56 | 273.00 | 77,668 |
| 08 Feb 13 |
273.75031 +5.75 |
275.00 | 266.25 | 270.00 | 214,687 |
| 07 Feb 13 |
268.00031 -8.00 |
278.00 | 265.00 | 278.00 | 99,845 |
| 06 Feb 13 |
276.00031 +1.00 |
277.00 | 270.75 | 273.00 | 39,805 |
| 05 Feb 13 |
275.00031 +2.00 |
276.75 | 270.00 | 272.00 | 69,498 |
| 04 Feb 13 |
273.00031 -5.75 |
284.75 | 273.00 | 282.00 | 46,013 |
| 01 Feb 13 |
278.75031 +0.25 |
284.25 | 273.50 | 280.00 | 32,302 |
| 31 Jan 13 |
278.50031 +2.00 |
282.00 | 274.00 | 277.50 | 116,910 |
| 30 Jan 13 |
276.50031 -8.50 |
287.00 | 276.50 | 287.00 | 1,285,293 |
| 29 Jan 13 |
285.00031 -0.25 |
286.69 | 284.50 | 284.50 | 75,724 |
| 28 Jan 13 |
285.25031 +0.75 |
288.00 | 283.25 | 285.00 | 103,452 |
| 25 Jan 13 |
284.50031 +7.00 |
284.50 | 277.00 | 278.00 | 62,802 |
| 24 Jan 13 |
277.50031 +0.25 |
279.75 | 273.06 | 276.00 | 60,534 |
| 23 Jan 13 |
277.25031 +3.00 |
283.54 | 274.50 | 274.75 | 108,604 |
| 22 Jan 13 |
274.25031 +8.75 |
274.25 | 265.00 | 265.00 | 93,458 |
| 21 Jan 13 |
265.50031 -4.50 |
267.63 | 262.75 | 265.25 | 166,661 |
| 18 Jan 13 |
270.00031 +1.75 |
272.75 | 266.00 | 270.00 | 16,529 |
| 17 Jan 13 |
268.25031 -1.25 |
268.25 | 262.65 | 267.00 | 77,625 |
| 16 Jan 13 |
269.50031 -0.50 |
270.00 | 265.00 | 270.00 | 29,219 |
| 15 Jan 13 |
270.00031 -9.75 |
278.50 | 269.18 | 278.50 | 93,434 |
| 14 Jan 13 |
279.75031 +1.75 |
279.75 | 275.00 | 275.00 | 43,643 |
| 11 Jan 13 |
278.00031 -0.75 |
280.25 | 278.00 | 278.75 | 145,516 |
| 10 Jan 13 |
278.75031 +5.75 |
281.50 | 272.60 | 275.00 | 182,252 |
| 09 Jan 13 |
273.00031 -0.25 |
275.00 | 270.75 | 273.00 | 68,956 |
| 08 Jan 13 |
273.25031 -0.75 |
275.39 | 270.56 | 271.75 | 37,408 |
| 07 Jan 13 |
274.00031 -3.50 |
277.50 | 270.72 | 277.50 | 37,446 |
| 04 Jan 13 |
277.50031 +0.25 |
280.11 | 269.44 | 275.75 | 63,502 |
| 03 Jan 13 |
277.25031 +4.75 |
277.25 | 270.75 | 273.50 | 133,388 |
| 02 Jan 13 |
272.50031 +2.75 |
277.98 | 266.50 | 266.50 | 188,072 |
| 31 Dec 12 |
269.75031 +0.75 |
269.75 | 265.00 | 268.25 | 9,544 |
| 28 Dec 12 |
269.00031 -0.25 |
270.00 | 264.00 | 270.00 | 24,765 |
| 27 Dec 12 |
269.25031 +0.75 |
270.00 | 262.00 | 270.00 | 96,277 |
| 24 Dec 12 |
268.50031 +3.50 |
270.00 | 267.68 | 268.50 | 13,874 |
| 21 Dec 12 |
265.00031 -2.75 |
269.00 | 264.25 | 267.00 | 116,554 |
| 20 Dec 12 |
267.75031 +0.50 |
270.02 | 261.90 | 266.25 | 100,167 |
| 19 Dec 12 |
267.25031 +0.75 |
270.00 | 265.00 | 267.75 | 140,969 |
| 18 Dec 12 |
266.50031 +0.75 |
268.00 | 261.00 | 268.00 | 91,957 |
| 17 Dec 12 |
265.75031 -0.75 |
268.00 | 263.10 | 266.75 | 348,574 |
| 14 Dec 12 |
266.50031 +6.25 |
266.50 | 259.50 | 260.50 | 267,847 |
| 13 Dec 12 |
260.25021 +7.25 |
260.25 | 252.50 | 252.50 | 110,632 |
| 12 Dec 12 |
253.00020 +0.50 |
255.53 | 252.75 | 253.75 | 26,775 |
| 11 Dec 12 |
252.50020 -1.00 |
254.83 | 248.58 | 253.00 | 27,973 |
| 10 Dec 12 |
253.50020 +1.75 |
253.50 | 247.50 | 251.75 | 112,410 |
| 07 Dec 12 |
251.75020 -0.25 |
251.75 | 247.50 | 249.50 | 36,390 |
| 06 Dec 12 |
252.00020 +2.00 |
252.00 | 247.50 | 250.00 | 52,674 |
| 05 Dec 12 |
250.00020 +5.00 |
250.00 | 244.76 | 248.75 | 140,995 |
| 04 Dec 12 |
245.00020 +1.50 |
247.01 | 242.13 | 246.50 | 328,923 |
| 03 Dec 12 |
243.50020 +2.25 |
245.00 | 240.00 | 242.00 | 234,709 |
| 30 Nov 12 |
241.25020 -6.25 |
250.00 | 241.25 | 250.00 | 37,052 |
| 29 Nov 12 |
247.50020 +3.50 |
249.00 | 245.00 | 246.25 | 94,794 |
| 28 Nov 12 |
244.00020 +1.25 |
246.12 | 240.00 | 240.00 | 217,369 |
| 27 Nov 12 |
242.75020 -5.00 |
252.65 | 241.50 | 248.00 | 37,342 |
| 26 Nov 12 |
247.75020 +3.25 |
250.69 | 243.25 | 244.75 | 94,869 |
| 23 Nov 12 |
244.50020 +1.50 |
244.92 | 240.38 | 241.50 | 23,851 |
| 22 Nov 12 |
243.00020 -3.75 |
245.00 | 240.00 | 245.00 | 24,663 |
| 21 Nov 12 |
246.75020 -2.25 |
249.75 | 241.75 | 247.75 | 43,001 |
| 20 Nov 12 |
249.00020 +6.75 |
249.00 | 236.44 | 242.50 | 64,255 |
| 19 Nov 12 |
242.25020 +6.75 |
242.50 | 238.00 | 238.00 | 26,154 |
| 16 Nov 12 |
235.50020 -5.50 |
243.58 | 235.25 | 239.00 | 53,126 |
| 15 Nov 12 |
241.00020 +7.50 |
244.00 | 231.91 | 232.25 | 121,717 |
| 14 Nov 12 |
233.50020 -8.75 |
242.75 | 231.75 | 242.00 | 118,948 |
| 13 Nov 12 |
242.25020 -1.00 |
246.75 | 239.00 | 239.75 | 116,851 |
| 12 Nov 12 |
243.25020 -5.25 |
251.55 | 243.00 | 247.00 | 443,615 |
| 09 Nov 12 |
248.50020 -1.25 |
251.08 | 245.68 | 248.00 | 63,943 |
| 08 Nov 12 |
249.75020 -5.25 |
256.13 | 245.67 | 255.00 | 77,871 |
| 07 Nov 12 |
255.00020 -8.00 |
263.63 | 254.34 | 260.00 | 56,707 |
| 06 Nov 12 |
263.00031 -1.00 |
265.25 | 262.00 | 265.00 | 99,703 |
| 05 Nov 12 |
264.00031 +5.75 |
264.25 | 258.00 | 258.00 | 101,687 |
| 02 Nov 12 |
258.25021 +10.25 |
261.50 | 248.15 | 252.50 | 98,585 |
| 01 Nov 12 |
248.00020 -2.25 |
255.25 | 245.25 | 253.00 | 202,436 |
| 31 Oct 12 |
250.25020 -2.50 |
255.00 | 250.25 | 252.00 | 61,095 |
| 30 Oct 12 |
252.75020 -4.00 |
258.53 | 252.75 | 256.00 | 53,832 |
| 29 Oct 12 |
256.75021 +5.25 |
256.75 | 252.50 | 254.50 | 928,090 |
| 26 Oct 12 |
251.50020 -6.00 |
257.02 | 251.50 | 252.00 | 53,918 |
| 25 Oct 12 |
257.50021 +1.50 |
257.56 | 254.50 | 256.25 | 114,710 |
| 24 Oct 12 |
256.00021 -5.00 |
261.32 | 255.25 | 261.25 | 32,473 |
| 23 Oct 12 |
261.00021 -1.50 |
261.50 | 255.50 | 261.50 | 31,343 |
| 22 Oct 12 |
262.50031 -2.00 |
264.80 | 261.25 | 264.75 | 23,440 |
| 19 Oct 12 |
264.50031 -0.50 |
266.50 | 263.00 | 265.00 | 84,898 |
| 18 Oct 12 |
265.00031 +1.00 |
266.50 | 258.50 | 263.50 | 88,666 |
| 17 Oct 12 |
264.00031 -7.00 |
268.92 | 259.00 | 265.00 | 135,300 |
| 16 Oct 12 |
271.00031 +4.25 |
273.00 | 259.00 | 259.00 | 46,153 |
| 15 Oct 12 |
266.75031 -2.50 |
269.00 | 263.81 | 265.50 | 40,445 |
| 12 Oct 12 |
269.25031 +3.25 |
271.40 | 263.00 | 264.00 | 91,598 |
| 11 Oct 12 |
266.00031 +2.00 |
267.35 | 261.00 | 261.00 | 14,351 |
| 10 Oct 12 |
264.00031 -9.00 |
269.75 | 257.94 | 269.75 | 87,050 |
| 09 Oct 12 |
273.00031 -6.50 |
280.00 | 270.25 | 280.00 | 78,735 |
| 08 Oct 12 |
279.50031 -0.50 |
283.14 | 272.75 | 278.00 | 177,967 |
| 05 Oct 12 |
280.00031 -6.00 |
289.50 | 278.44 | 286.75 | 69,441 |
| 04 Oct 12 |
286.00031 -4.00 |
292.22 | 286.00 | 287.25 | 143,259 |
| 03 Oct 12 |
290.00031 +1.25 |
291.73 | 285.85 | 289.25 | 82,688 |
| 02 Oct 12 |
288.75031 +0.25 |
291.55 | 288.25 | 290.00 | 153,640 |
| 01 Oct 12 |
288.50031 +0.50 |
290.00 | 284.50 | 284.50 | 91,616 |
| 28 Sep 12 |
288.00031 +1.00 |
288.00 | 280.64 | 287.00 | 88,052 |
| 27 Sep 12 |
287.00031 +4.00 |
288.50 | 282.25 | 284.25 | 61,561 |
| 26 Sep 12 |
283.00031 -0.50 |
283.75 | 277.25 | 283.00 | 97,168 |
| 25 Sep 12 |
283.50031 -4.25 |
287.50 | 283.10 | 287.25 | 25,929 |
| 24 Sep 12 |
287.75031 +2.50 |
289.56 | 280.00 | 280.00 | 108,423 |
| 21 Sep 12 |
285.25031 +1.25 |
288.00 | 280.00 | 284.00 | 196,330 |
| 20 Sep 12 |
284.00031 +3.00 |
285.00 | 280.75 | 280.75 | 70,349 |
| 19 Sep 12 |
281.00031 -3.00 |
289.00 | 280.00 | 285.00 | 237,372 |
| 18 Sep 12 |
284.00031 -5.00 |
285.00 | 280.00 | 280.25 | 175,979 |
| 17 Sep 12 |
289.00031 +8.75 |
289.33 | 280.00 | 283.25 | 127,519 |
| 14 Sep 12 |
280.25031 +14.25 |
281.75 | 264.19 | 270.00 | 251,585 |
| 13 Sep 12 |
266.00031 +1.00 |
267.00 | 263.00 | 264.00 | 107,255 |
| 12 Sep 12 |
265.00031 +2.00 |
267.06 | 262.30 | 264.25 | 123,431 |
| 11 Sep 12 |
263.00031 +3.50 |
263.76 | 256.00 | 256.00 | 83,042 |
| 10 Sep 12 |
259.50021 +2.50 |
260.00 | 255.50 | 257.00 | 155,886 |
| 07 Sep 12 |
257.00021 +6.75 |
260.51 | 248.00 | 250.50 | 225,032 |
| 06 Sep 12 |
250.25020 +11.50 |
250.25 | 236.42 | 243.75 | 55,368 |
| 05 Sep 12 |
238.75020 -3.25 |
241.50 | 235.00 | 238.50 | 408,823 |
| 04 Sep 12 |
242.00020 +3.75 |
246.93 | 240.00 | 241.00 | 66,355 |
| 03 Sep 12 |
238.25020 +4.50 |
242.44 | 235.00 | 235.00 | 86,014 |
| 31 Aug 12 |
233.75020 -9.75 |
249.75 | 233.75 | 242.75 | 266,812 |
| 30 Aug 12 |
243.50020 -12.00 |
258.75 | 243.25 | 258.00 | 67,968 |
| 29 Aug 12 |
255.50020 -10.25 |
265.90 | 246.74 | 263.75 | 129,974 |
| 28 Aug 12 |
265.75031 +0.75 |
266.00 | 260.08 | 264.00 | 36,728 |
| 24 Aug 12 |
265.00031 +0.00 |
270.00 | 261.00 | 265.00 | 210,854 |
| 23 Aug 12 |
265.00031 -0.50 |
269.00 | 264.75 | 264.75 | 111,799 |
| 22 Aug 12 |
265.50031 +0.50 |
271.86 | 262.05 | 264.00 | 53,046 |
| 21 Aug 12 |
265.00031 +0.00 |
265.00 | 259.00 | 262.00 | 109,154 |
| 20 Aug 12 |
265.00031 +0.00 |
270.25 | 262.41 | 266.50 | 76,578 |
| 17 Aug 12 |
265.00031 -3.00 |
269.97 | 264.22 | 267.00 | 201,407 |
| 16 Aug 12 |
268.00031 +6.00 |
276.25 | 264.47 | 266.00 | 219,778 |
| 15 Aug 12 |
262.00021 +13.00 |
262.87 | 245.00 | 250.00 | 191,906 |
| 14 Aug 12 |
249.00020 +9.00 |
249.75 | 236.38 | 238.00 | 124,092 |
| 13 Aug 12 |
240.00020 -8.00 |
252.00 | 238.25 | 252.00 | 162,539 |
| 10 Aug 12 |
248.00020 +2.25 |
255.00 | 243.41 | 243.75 | 43,430 |
| 09 Aug 12 |
245.75020 +3.75 |
248.75 | 240.50 | 240.75 | 497,258 |
| 08 Aug 12 |
242.00020 +0.50 |
242.84 | 239.28 | 240.00 | 27,564 |
| 07 Aug 12 |
241.50020 +5.50 |
242.25 | 237.03 | 238.00 | 81,840 |
| 06 Aug 12 |
236.00020 +0.50 |
243.00 | 234.25 | 238.50 | 68,430 |
| 03 Aug 12 |
235.50020 +7.50 |
238.00 | 227.50 | 227.50 | 70,279 |
| 02 Aug 12 |
228.00020 +2.00 |
232.65 | 225.00 | 225.25 | 78,782 |
| 01 Aug 12 |
226.00020 -0.25 |
229.75 | 224.00 | 226.25 | 144,582 |
| 31 Jul 12 |
226.25020 -2.25 |
232.00 | 224.50 | 228.25 | 236,288 |
| 30 Jul 12 |
228.50020 +5.50 |
230.87 | 224.00 | 224.75 | 118,182 |
| 27 Jul 12 |
223.00020 -2.75 |
226.50 | 220.00 | 223.00 | 148,544 |
| 26 Jul 12 |
225.75020 +4.50 |
229.00 | 221.25 | 221.25 | 43,213 |
| 25 Jul 12 |
221.25020 -7.75 |
231.00 | 221.25 | 228.00 | 68,062 |
| 24 Jul 12 |
229.00020 +4.25 |
233.50 | 226.00 | 226.00 | 126,851 |
| 23 Jul 12 |
224.75020 -5.25 |
230.22 | 221.50 | 229.75 | 53,634 |
| 20 Jul 12 |
230.00020 -5.00 |
234.50 | 229.75 | 234.50 | 57,572 |
| 19 Jul 12 |
235.00020 +6.00 |
235.00 | 229.19 | 232.00 | 108,946 |
| 18 Jul 12 |
229.00020 -1.50 |
233.16 | 225.00 | 230.00 | 66,185 |
| 17 Jul 12 |
230.50020 -0.25 |
235.00 | 230.00 | 233.00 | 208,505 |
| 16 Jul 12 |
230.75020 -3.25 |
238.98 | 229.00 | 236.00 | 78,763 |
| 13 Jul 12 |
234.00020 +9.00 |
235.78 | 225.50 | 230.00 | 172,052 |
| 12 Jul 12 |
225.00020 -11.00 |
237.25 | 225.00 | 233.50 | 142,765 |
| 11 Jul 12 |
236.00020 -15.25 |
252.75 | 235.00 | 252.75 | 186,537 |
| 10 Jul 12 |
251.25020 +1.50 |
254.00 | 248.00 | 248.00 | 71,282 |
| 09 Jul 12 |
249.75020 -5.50 |
255.00 | 249.75 | 255.00 | 110,293 |
| 06 Jul 12 |
255.25020 -2.75 |
260.00 | 252.25 | 256.50 | 67,934 |
| 05 Jul 12 |
258.00021 +0.25 |
259.75 | 252.00 | 256.75 | 109,192 |
| 04 Jul 12 |
257.75021 -0.75 |
259.38 | 255.25 | 256.25 | 27,971 |
| 03 Jul 12 |
258.50021 +14.00 |
258.50 | 245.00 | 247.00 | 222,482 |
| 02 Jul 12 |
244.50020 +0.50 |
248.25 | 243.50 | 246.00 | 188,375 |
| 29 Jun 12 |
244.00020 +3.50 |
247.00 | 242.00 | 246.25 | 121,704 |
| 28 Jun 12 |
240.50020 -3.25 |
245.72 | 240.50 | 245.50 | 108,413 |
| 27 Jun 12 |
243.75020 +0.75 |
247.00 | 243.00 | 247.00 | 87,101 |
| 26 Jun 12 |
243.00020 +2.75 |
250.00 | 241.50 | 243.50 | 184,152 |
| 25 Jun 12 |
240.25020 -21.75 |
262.00 | 240.25 | 262.00 | 169,865 |
| 22 Jun 12 |
262.00021 -1.50 |
262.00 | 258.00 | 262.00 | 268,234 |
| 21 Jun 12 |
263.50031 -3.25 |
267.00 | 262.00 | 267.00 | 76,566 |
| 20 Jun 12 |
266.75031 +1.75 |
273.00 | 264.00 | 266.00 | 203,469 |
| 19 Jun 12 |
265.00031 +6.00 |
270.99 | 259.50 | 261.75 | 197,724 |
| 18 Jun 12 |
259.00021 -15.80 |
274.68 | 255.00 | 271.00 | 273,867 |
| 15 Jun 12 |
274.80029 +21.90 |
274.97 | 251.20 | 253.00 | 1,501,610 |
| 14 Jun 12 |
252.90021 +5.80 |
252.90 | 245.00 | 245.20 | 155,592 |
| 13 Jun 12 |
247.10020 +1.10 |
249.50 | 243.00 | 245.60 | 193,040 |
| 12 Jun 12 |
246.00020 +4.20 |
248.70 | 241.00 | 241.30 | 307,111 |
| 11 Jun 12 |
241.80020 +3.00 |
248.73 | 241.80 | 243.40 | 609,029 |
| 08 Jun 12 |
238.80020 -13.90 |
249.00 | 236.60 | 249.00 | 340,282 |
| 07 Jun 12 |
252.70020 +13.30 |
252.79 | 238.00 | 242.00 | 329,803 |
| 06 Jun 12 |
239.40021 +3.90 |
242.80 | 237.00 | 237.40 | 262,512 |
| 01 Jun 12 |
235.50020 +2.20 |
237.36 | 232.00 | 234.00 | 269,998 |
| 31 May 12 |
233.30020 -1.70 |
237.30 | 231.60 | 237.20 | 458,084 |
| 30 May 12 |
235.00020 -4.80 |
240.30 | 234.10 | 240.30 | 463,521 |
| 29 May 12 |
239.80020 -0.20 |
240.90 | 233.00 | 240.00 | 659,826 |
| 28 May 12 |
240.00020 -1.00 |
244.50 | 239.30 | 240.00 | 164,960 |
| 25 May 12 |
241.00020 -5.30 |
249.39 | 241.00 | 244.40 | 170,164 |
| 24 May 12 |
246.30020 +1.80 |
248.00 | 239.60 | 248.00 | 207,563 |
| 23 May 12 |
244.50020 -4.80 |
247.23 | 240.00 | 245.50 | 620,414 |
| 22 May 12 |
249.30020 +1.30 |
257.90 | 245.00 | 250.10 | 421,944 |
| 21 May 12 |
248.00020 +4.20 |
252.00 | 244.00 | 244.00 | 248,912 |
| 18 May 12 |
243.80020 -6.40 |
253.30 | 242.10 | 246.80 | 367,251 |
| 17 May 12 |
250.20020 -9.10 |
261.90 | 248.00 | 259.00 | 467,884 |
| 16 May 12 |
259.30020 -18.80 |
275.90 | 258.10 | 274.20 | 476,655 |
| 15 May 12 |
278.10031 -6.70 |
283.21 | 263.70 | 280.00 | 476,996 |
| 14 May 12 |
284.80029 -5.50 |
289.90 | 281.70 | 286.20 | 97,047 |
| 11 May 12 |
290.30029 +7.50 |
294.90 | 284.10 | 284.40 | 58,272 |
| 10 May 12 |
282.80029 -1.40 |
290.60 | 280.10 | 284.10 | 284,480 |
| 09 May 12 |
284.20029 -2.60 |
290.75 | 278.91 | 285.00 | 208,883 |
| 08 May 12 |
286.80029 -17.50 |
305.00 | 285.00 | 303.80 | 315,277 |
| 04 May 12 |
304.30029 -0.70 |
308.30 | 298.97 | 305.90 | 350,191 |
| 03 May 12 |
305.00031 -2.00 |
308.05 | 300.20 | 305.00 | 136,996 |
| 02 May 12 |
307.00031 -9.20 |
313.90 | 305.90 | 310.00 | 131,511 |
| 01 May 12 |
316.20029 -3.80 |
323.80 | 310.40 | 318.30 | 118,726 |
| 30 Apr 12 |
320.00031 +5.40 |
323.00 | 310.10 | 315.00 | 75,382 |
| 27 Apr 12 |
314.60031 +0.60 |
314.93 | 307.42 | 310.70 | 52,622 |
| 26 Apr 12 |
314.00031 +9.00 |
314.00 | 303.20 | 307.50 | 101,831 |
| 25 Apr 12 |
305.00031 +1.20 |
308.70 | 303.70 | 306.50 | 97,998 |
| 24 Apr 12 |
303.80029 -0.80 |
309.60 | 299.30 | 305.60 | 180,038 |
| 23 Apr 12 |
304.60031 -5.40 |
310.70 | 298.97 | 310.70 | 143,734 |
| 20 Apr 12 |
310.00031 -0.20 |
313.20 | 306.10 | 312.70 | 83,189 |
| 19 Apr 12 |
310.20029 -2.90 |
313.90 | 306.70 | 313.90 | 116,974 |
| 18 Apr 12 |
313.10031 +9.10 |
313.10 | 304.00 | 304.00 | 137,373 |
| 17 Apr 12 |
304.00031 +8.60 |
306.48 | 292.15 | 296.30 | 103,413 |
| 16 Apr 12 |
295.40030 -0.10 |
297.00 | 287.00 | 294.00 | 186,781 |
| 13 Apr 12 |
295.50031 -1.00 |
301.50 | 292.82 | 297.80 | 66,770 |
| 12 Apr 12 |
296.50031 -3.50 |
306.00 | 294.57 | 300.00 | 109,394 |
| 11 Apr 12 |
300.00031 +0.00 |
301.50 | 297.40 | 297.40 | 229,028 |
| 10 Apr 12 |
300.00031 -2.50 |
307.34 | 297.30 | 300.00 | 301,398 |
| 05 Apr 12 |
302.50031 +0.50 |
309.50 | 302.50 | 303.10 | 103,904 |
| 04 Apr 12 |
302.00031 +1.90 |
310.00 | 298.00 | 301.20 | 170,479 |
| 03 Apr 12 |
300.10031 -5.70 |
306.32 | 296.10 | 305.70 | 179,799 |
| 02 Apr 12 |
305.80029 -8.70 |
316.29 | 293.60 | 314.50 | 273,359 |
| 30 Mar 12 |
314.50031 -4.00 |
319.71 | 310.60 | 318.00 | 52,799 |
| 29 Mar 12 |
318.50031 -10.50 |
329.47 | 312.24 | 329.00 | 431,402 |
| 28 Mar 12 |
329.00031 -2.10 |
332.83 | 323.66 | 331.00 | 88,287 |
| 27 Mar 12 |
331.10031 -4.10 |
336.90 | 327.90 | 336.50 | 190,744 |
| 26 Mar 12 |
335.20029 +10.20 |
335.20 | 320.62 | 329.30 | 183,702 |
| 23 Mar 12 |
325.00031 -0.60 |
327.40 | 320.00 | 326.70 | 112,526 |
| 22 Mar 12 |
325.60031 -3.50 |
334.90 | 322.40 | 330.90 | 193,515 |
| 21 Mar 12 |
329.10031 -4.10 |
334.60 | 326.20 | 332.70 | 115,211 |
| 20 Mar 12 |
333.20029 -6.80 |
341.00 | 331.00 | 341.00 | 250,416 |
| 19 Mar 12 |
340.00031 +1.20 |
345.00 | 333.00 | 340.90 | 157,457 |
| 16 Mar 12 |
338.80029 +3.30 |
342.22 | 333.85 | 337.60 | 475,661 |
| 15 Mar 12 |
335.50031 +1.70 |
337.40 | 326.67 | 334.90 | 148,320 |
| 14 Mar 12 |
333.80029 -1.90 |
338.00 | 327.78 | 336.00 | 283,219 |
| 13 Mar 12 |
335.70029 +0.70 |
337.90 | 330.20 | 337.90 | 88,576 |
| 12 Mar 12 |
335.00031 +4.40 |
335.00 | 326.32 | 329.60 | 66,614 |
| 09 Mar 12 |
330.60031 +1.90 |
334.20 | 325.00 | 326.70 | 55,903 |
| 08 Mar 12 |
328.70029 +1.70 |
333.80 | 320.00 | 330.00 | 1,713,280 |
| 07 Mar 12 |
327.00031 +1.80 |
333.84 | 320.00 | 324.60 | 72,262 |
| 06 Mar 12 |
325.20029 +0.20 |
328.00 | 317.10 | 324.80 | 213,358 |
| 05 Mar 12 |
325.00031 -1.40 |
331.60 | 325.00 | 325.70 | 124,218 |
| 02 Mar 12 |
326.40030 -4.60 |
334.04 | 320.00 | 330.00 | 163,218 |
| 01 Mar 12 |
331.00031 -0.90 |
334.90 | 328.53 | 333.00 | 73,782 |
| 29 Feb 12 |
331.90030 +1.10 |
332.00 | 329.10 | 329.10 | 88,863 |
| 28 Feb 12 |
330.80029 +3.40 |
334.49 | 325.20 | 331.00 | 210,322 |
| 27 Feb 12 |
327.40030 -4.50 |
334.26 | 327.40 | 329.50 | 132,322 |
| 24 Feb 12 |
331.90030 +3.10 |
332.70 | 325.73 | 327.50 | 343,103 |
| 23 Feb 12 |
328.80029 +13.80 |
328.80 | 314.14 | 315.40 | 665,058 |
| 22 Feb 12 |
315.00031 +0.00 |
320.00 | 309.10 | 309.10 | 177,278 |
| 21 Feb 12 |
315.00031 +0.00 |
317.51 | 312.20 | 312.20 | 128,362 |
| 20 Feb 12 |
315.00031 +0.00 |
317.63 | 310.70 | 317.00 | 109,564 |
| 17 Feb 12 |
315.00031 +10.00 |
315.00 | 301.32 | 305.00 | 104,003 |
| 16 Feb 12 |
305.00031 -11.10 |
317.12 | 305.00 | 312.00 | 101,912 |
| 15 Feb 12 |
316.10031 +7.90 |
316.10 | 308.00 | 313.60 | 213,813 |
| 14 Feb 12 |
308.20029 -3.80 |
314.57 | 308.20 | 313.70 | 103,472 |
| 13 Feb 12 |
312.00031 +0.20 |
317.03 | 308.00 | 314.60 | 260,049 |
| 10 Feb 12 |
311.80029 +1.40 |
312.00 | 307.80 | 307.80 | 68,273 |
| 09 Feb 12 |
310.40030 -1.80 |
316.23 | 310.12 | 315.60 | 67,608 |
| 08 Feb 12 |
312.20029 -2.50 |
319.60 | 311.67 | 314.70 | 109,431 |
| 07 Feb 12 |
314.70029 -0.90 |
317.24 | 311.00 | 315.60 | 259,460 |
| 06 Feb 12 |
315.60031 +10.60 |
315.60 | 296.08 | 303.00 | 368,758 |
| 03 Feb 12 |
305.00031 +5.00 |
305.00 | 294.50 | 294.50 | 269,471 |
| 02 Feb 12 |
300.00031 +3.00 |
302.50 | 290.40 | 290.40 | 397,144 |
| 01 Feb 12 |
297.00031 +6.20 |
297.30 | 289.10 | 290.10 | 190,571 |
| 31 Jan 12 |
290.80029 -3.20 |
296.91 | 290.60 | 295.00 | 96,963 |
| 30 Jan 12 |
294.00031 +0.80 |
297.00 | 289.60 | 291.40 | 134,286 |
| 27 Jan 12 |
293.20029 +4.00 |
293.20 | 282.00 | 289.10 | 95,561 |
| 26 Jan 12 |
289.20029 +8.50 |
290.00 | 275.50 | 277.00 | 104,034 |
| 25 Jan 12 |
280.70029 +1.60 |
287.80 | 278.70 | 283.00 | 47,401 |
| 24 Jan 12 |
279.10031 -9.10 |
291.30 | 278.20 | 291.30 | 138,802 |
| 23 Jan 12 |
288.20029 +5.80 |
291.00 | 281.56 | 282.00 | 89,232 |
| 20 Jan 12 |
282.40030 -5.60 |
289.50 | 281.00 | 289.50 | 64,150 |
| 19 Jan 12 |
288.00031 -0.40 |
291.00 | 285.10 | 288.00 | 139,120 |
| 18 Jan 12 |
288.40030 +2.40 |
289.80 | 282.40 | 286.90 | 99,752 |
| 17 Jan 12 |
286.00031 +14.20 |
289.10 | 270.80 | 272.80 | 497,610 |
| 16 Jan 12 |
271.80029 -3.20 |
274.69 | 260.00 | 271.50 | 206,508 |
| 13 Jan 12 |
275.00031 +5.00 |
283.10 | 270.00 | 273.00 | 619,738 |
| 12 Jan 12 |
270.00031 -5.10 |
277.00 | 270.00 | 275.00 | 372,831 |
| 11 Jan 12 |
275.10031 -1.90 |
277.10 | 275.00 | 276.90 | 133,293 |
| 10 Jan 12 |
277.00031 +8.60 |
277.00 | 271.91 | 272.00 | 108,220 |
| 09 Jan 12 |
268.40030 -2.70 |
273.80 | 268.40 | 273.80 | 41,250 |
| 06 Jan 12 |
271.10031 +4.90 |
273.40 | 265.00 | 265.00 | 163,181 |
| 05 Jan 12 |
266.20029 -3.80 |
272.41 | 262.00 | 268.80 | 61,164 |
| 04 Jan 12 |
270.00031 -3.00 |
273.00 | 265.36 | 273.00 | 77,883 |
| 03 Jan 12 |
273.00031 -3.50 |
280.00 | 271.30 | 279.90 | 84,745 |
| 30 Dec 11 |
276.50031 +3.50 |
282.50 | 275.00 | 275.00 | 98,468 |
| 29 Dec 11 |
273.00031 -3.40 |
277.40 | 270.00 | 276.00 | 43,045 |
| 28 Dec 11 |
276.40030 +4.10 |
277.50 | 270.52 | 277.50 | 49,317 |
| 23 Dec 11 |
272.30029 +3.20 |
276.00 | 272.00 | 272.00 | 15,288 |
| 22 Dec 11 |
269.10031 +2.10 |
277.40 | 266.00 | 266.00 | 77,940 |
| 21 Dec 11 |
267.00031 +17.00 |
267.00 | 254.00 | 254.00 | 141,913 |
| 20 Dec 11 |
250.00020 -8.50 |
263.50 | 248.98 | 263.50 | 181,151 |
| 19 Dec 11 |
258.50021 -5.70 |
266.58 | 258.50 | 263.60 | 50,417 |
| 16 Dec 11 |
264.20029 -4.20 |
268.75 | 260.00 | 268.40 | 134,426 |
| 15 Dec 11 |
268.40030 +9.80 |
269.80 | 261.10 | 261.10 | 59,602 |
| 14 Dec 11 |
258.60019 -8.30 |
271.00 | 258.20 | 271.00 | 106,894 |
| 13 Dec 11 |
266.90030 -5.50 |
276.60 | 266.90 | 272.40 | 64,959 |
| 12 Dec 11 |
272.40030 -9.90 |
283.70 | 270.00 | 279.40 | 85,508 |
| 09 Dec 11 |
282.30029 +13.80 |
284.50 | 269.60 | 276.90 | 124,853 |
| 08 Dec 11 |
268.50031 -10.40 |
277.00 | 268.50 | 277.00 | 69,408 |
| 07 Dec 11 |
278.90030 +2.90 |
278.90 | 272.89 | 277.00 | 52,032 |
| 06 Dec 11 |
276.00031 -1.00 |
276.00 | 274.00 | 274.00 | 48,948 |
| 05 Dec 11 |
277.00031 -1.60 |
279.76 | 270.40 | 277.80 | 126,643 |
| 02 Dec 11 |
278.60031 +16.40 |
278.60 | 270.00 | 270.00 | 98,059 |
| 01 Dec 11 |
262.20029 -14.80 |
282.00 | 262.20 | 280.00 | 136,988 |
| 30 Nov 11 |
277.00031 +3.60 |
277.00 | 263.50 | 270.00 | 191,827 |
| 29 Nov 11 |
273.40030 +2.50 |
279.90 | 270.80 | 273.60 | 71,960 |
| 28 Nov 11 |
270.90030 -3.70 |
279.80 | 268.10 | 278.30 | 68,215 |
| 25 Nov 11 |
274.60031 +7.50 |
280.00 | 263.83 | 268.40 | 94,556 |
| 24 Nov 11 |
267.10031 -12.90 |
272.70 | 267.10 | 272.70 | 51,615 |
| 23 Nov 11 |
280.00031 +6.00 |
280.00 | 273.30 | 274.30 | 76,827 |
| 22 Nov 11 |
274.00031 +5.00 |
279.10 | 268.90 | 268.90 | 96,934 |
| 21 Nov 11 |
269.00031 -8.00 |
283.60 | 268.00 | 273.30 | 123,401 |
| 18 Nov 11 |
277.00031 -2.00 |
280.43 | 274.00 | 280.00 | 96,883 |
| 17 Nov 11 |
279.00031 -4.00 |
283.90 | 279.00 | 279.70 | 116,397 |
| 16 Nov 11 |
283.00031 +5.50 |
283.00 | 277.06 | 277.50 | 63,900 |
| 15 Nov 11 |
277.50031 -0.80 |
283.00 | 277.50 | 280.40 | 147,871 |
| 14 Nov 11 |
278.30029 +1.40 |
288.00 | 278.30 | 280.00 | 171,621 |
| 11 Nov 11 |
276.90030 +11.30 |
278.00 | 263.50 | 269.50 | 102,874 |
| 10 Nov 11 |
265.60031 -9.40 |
272.50 | 265.20 | 272.10 | 91,541 |
| 09 Nov 11 |
275.00031 -8.00 |
285.00 | 274.20 | 285.00 | 59,877 |
| 08 Nov 11 |
283.00031 +3.00 |
284.00 | 280.20 | 282.30 | 71,987 |
| 07 Nov 11 |
280.00031 -1.00 |
285.71 | 275.50 | 280.00 | 103,488 |
| 04 Nov 11 |
281.00031 -2.00 |
286.52 | 279.20 | 285.10 | 45,944 |
| 03 Nov 11 |
283.00031 -4.00 |
297.50 | 279.84 | 285.50 | 150,876 |
| 02 Nov 11 |
287.00031 +16.10 |
291.00 | 270.60 | 270.70 | 205,402 |
| 01 Nov 11 |
270.90030 +1.40 |
272.75 | 262.78 | 267.30 | 133,340 |
| 31 Oct 11 |
269.50031 -12.20 |
288.10 | 269.50 | 282.10 | 90,609 |
| 28 Oct 11 |
281.70029 +4.10 |
287.00 | 280.90 | 282.10 | 269,776 |
| 27 Oct 11 |
277.60031 +2.60 |
283.90 | 276.99 | 283.90 | 96,034 |
| 26 Oct 11 |
275.00031 +1.10 |
282.00 | 273.30 | 275.00 | 230,417 |
| 25 Oct 11 |
273.90030 +14.00 |
273.90 | 259.54 | 260.50 | 84,155 |
| 24 Oct 11 |
259.90021 +4.50 |
259.90 | 251.60 | 251.60 | 147,425 |
| 21 Oct 11 |
255.40021 -3.80 |
263.50 | 255.40 | 259.60 | 103,021 |
| 20 Oct 11 |
259.20020 -0.50 |
265.50 | 255.00 | 255.30 | 162,702 |
| 19 Oct 11 |
259.70020 +4.70 |
260.00 | 251.80 | 260.00 | 130,124 |
| 18 Oct 11 |
255.00020 -0.50 |
259.20 | 252.10 | 256.10 | 175,665 |
| 17 Oct 11 |
255.50020 -8.40 |
266.70 | 251.60 | 265.00 | 81,492 |
| 14 Oct 11 |
263.90030 +0.50 |
268.40 | 258.00 | 266.20 | 174,124 |
| 13 Oct 11 |
263.40030 -13.60 |
276.52 | 263.10 | 275.90 | 282,593 |
| 12 Oct 11 |
277.00031 +17.00 |
277.00 | 257.90 | 257.90 | 80,945 |
| 11 Oct 11 |
260.00021 -5.00 |
263.00 | 256.40 | 258.00 | 173,039 |
| 10 Oct 11 |
265.00031 +9.00 |
266.40 | 257.20 | 259.90 | 104,590 |
| 07 Oct 11 |
256.00021 -4.00 |
260.90 | 249.10 | 260.90 | 94,663 |
| 06 Oct 11 |
260.00021 +20.00 |
260.09 | 240.00 | 240.00 | 159,715 |
| 05 Oct 11 |
240.00020 +2.10 |
244.30 | 231.65 | 243.60 | 194,920 |
| 04 Oct 11 |
237.90021 -9.60 |
245.00 | 226.80 | 245.00 | 180,814 |
| 03 Oct 11 |
247.50020 -1.50 |
250.00 | 245.00 | 249.60 | 245,707 |
| 30 Sep 11 |
249.00020 -13.00 |
262.63 | 249.00 | 262.00 | 121,354 |
| 29 Sep 11 |
262.00021 -4.00 |
268.70 | 260.10 | 266.10 | 151,605 |
| 28 Sep 11 |
266.00031 +0.50 |
269.32 | 264.10 | 265.00 | 58,046 |
| 27 Sep 11 |
265.50031 -3.60 |
281.00 | 265.50 | 274.10 | 79,550 |
| 26 Sep 11 |
269.10031 -3.90 |
274.10 | 260.72 | 263.30 | 89,533 |
| 23 Sep 11 |
273.00031 -3.80 |
276.80 | 255.00 | 276.80 | 318,761 |
| 22 Sep 11 |
276.80029 -6.20 |
282.50 | 273.10 | 278.00 | 287,942 |
| 21 Sep 11 |
283.00031 +3.00 |
287.40 | 281.00 | 282.20 | 73,635 |
| 20 Sep 11 |
280.00031 -4.70 |
287.00 | 280.00 | 284.00 | 102,157 |
| 19 Sep 11 |
284.70029 -14.10 |
296.90 | 284.70 | 286.90 | 95,692 |
| 16 Sep 11 |
298.80029 +10.20 |
298.80 | 285.00 | 292.30 | 211,183 |
| 15 Sep 11 |
288.60031 -5.50 |
296.20 | 288.60 | 295.00 | 362,460 |
| 14 Sep 11 |
294.10031 +2.10 |
296.00 | 289.00 | 292.90 | 34,916 |
| 13 Sep 11 |
292.00031 +4.90 |
295.30 | 287.00 | 287.00 | 762,394 |
| 12 Sep 11 |
287.10031 -8.60 |
291.10 | 283.00 | 283.00 | 42,758 |
| 09 Sep 11 |
295.70029 -1.20 |
299.52 | 281.50 | 293.10 | 149,942 |
| 08 Sep 11 |
296.90030 -0.10 |
299.50 | 291.66 | 294.80 | 36,675 |
| 07 Sep 11 |
297.00031 +10.80 |
297.00 | 290.00 | 294.70 | 77,268 |
| 06 Sep 11 |
286.20029 -0.80 |
298.00 | 285.30 | 296.00 | 44,738 |
| 05 Sep 11 |
287.00031 -4.00 |
295.10 | 285.00 | 294.70 | 24,413 |
| 02 Sep 11 |
291.00031 -6.10 |
296.70 | 289.46 | 290.10 | 51,152 |
| 01 Sep 11 |
297.10031 -2.90 |
300.90 | 294.20 | 300.90 | 47,555 |
| 31 Aug 11 |
300.00031 +3.60 |
300.10 | 291.10 | 299.50 | 147,277 |
| 30 Aug 11 |
296.40030 +6.50 |
300.00 | 292.00 | 294.00 | 33,403 |
| 26 Aug 11 |
289.90030 -0.10 |
300.00 | 289.00 | 295.70 | 87,556 |
| 25 Aug 11 |
290.00031 -3.40 |
300.00 | 290.00 | 299.30 | 73,919 |
| 24 Aug 11 |
293.40030 -2.40 |
298.51 | 289.90 | 295.00 | 57,820 |
| 23 Aug 11 |
295.80029 -4.20 |
300.00 | 288.90 | 300.00 | 86,454 |
| 22 Aug 11 |
300.00031 +8.70 |
300.00 | 285.00 | 293.40 | 227,294 |
| 19 Aug 11 |
291.30029 +7.10 |
293.30 | 277.50 | 287.80 | 95,331 |
| 18 Aug 11 |
284.20029 -8.80 |
300.92 | 278.30 | 295.10 | 289,443 |
| 17 Aug 11 |
293.00031 -7.00 |
303.00 | 292.00 | 303.00 | 24,531 |
| 16 Aug 11 |
300.00031 +0.00 |
314.60 | 296.00 | 304.00 | 374,877 |
| 15 Aug 11 |
300.00031 +8.10 |
307.90 | 293.20 | 295.00 | 94,165 |
| 12 Aug 11 |
291.90030 +11.90 |
293.00 | 280.00 | 280.00 | 335,430 |
| 11 Aug 11 |
280.00031 +22.90 |
284.00 | 261.10 | 264.80 | 131,533 |
| 10 Aug 11 |
257.10019 -19.40 |
291.70 | 257.10 | 283.90 | 142,135 |
| 09 Aug 11 |
276.50031 +19.20 |
276.50 | 237.50 | 256.90 | 262,247 |
| 08 Aug 11 |
257.30020 -13.60 |
273.80 | 255.00 | 265.30 | 199,720 |
| 05 Aug 11 |
270.90030 -16.10 |
290.00 | 258.00 | 280.60 | 274,309 |
| 04 Aug 11 |
287.00031 -21.10 |
317.20 | 286.80 | 312.00 | 214,682 |
| 03 Aug 11 |
308.10031 -6.00 |
319.90 | 308.10 | 311.40 | 58,330 |
| 02 Aug 11 |
314.10031 +0.70 |
320.10 | 311.00 | 311.00 | 100,852 |
| 01 Aug 11 |
313.40030 -6.60 |
320.50 | 313.10 | 320.00 | 485,819 |
| 29 Jul 11 |
320.00031 -5.00 |
323.90 | 316.30 | 323.90 | 78,805 |
| 28 Jul 11 |
325.00031 +4.10 |
325.00 | 316.00 | 316.00 | 89,553 |
| 27 Jul 11 |
320.90030 -4.10 |
327.60 | 318.50 | 323.10 | 100,846 |
| 26 Jul 11 |
325.00031 +9.00 |
325.00 | 311.17 | 316.00 | 145,571 |
| 25 Jul 11 |
316.00031 -4.20 |
316.90 | 313.30 | 315.90 | 115,972 |
| 22 Jul 11 |
320.20029 +12.70 |
324.90 | 306.10 | 306.10 | 335,527 |
| 21 Jul 11 |
307.50031 -2.50 |
310.10 | 305.00 | 306.50 | 106,046 |
| 20 Jul 11 |
310.00031 +0.00 |
310.20 | 305.66 | 309.60 | 300,328 |
| 19 Jul 11 |
310.00031 +2.00 |
312.60 | 306.10 | 312.60 | 82,043 |
| 18 Jul 11 |
308.00031 -0.10 |
311.30 | 303.50 | 311.30 | 82,459 |
| 15 Jul 11 |
308.10031 -1.40 |
311.00 | 307.10 | 308.30 | 176,193 |
| 14 Jul 11 |
309.50031 -2.50 |
315.00 | 307.50 | 315.00 | 150,713 |
| 13 Jul 11 |
312.00031 -10.50 |
324.60 | 310.00 | 318.40 | 382,781 |
| 12 Jul 11 |
322.50031 -0.50 |
325.00 | 315.10 | 320.00 | 53,395 |
| 11 Jul 11 |
323.00031 -2.60 |
332.30 | 321.70 | 332.00 | 138,473 |
| 08 Jul 11 |
325.60031 -12.40 |
339.00 | 325.60 | 337.80 | 136,054 |
| 07 Jul 11 |
338.00031 +16.00 |
338.40 | 321.50 | 326.90 | 427,398 |
| 06 Jul 11 |
322.00031 -4.90 |
330.00 | 322.00 | 330.00 | 257,748 |
| 05 Jul 11 |
326.90030 +4.70 |
329.90 | 319.00 | 321.00 | 110,262 |
| 04 Jul 11 |
322.20029 +11.10 |
324.20 | 312.50 | 315.00 | 151,335 |
| 01 Jul 11 |
311.10031 -8.20 |
318.50 | 311.10 | 318.50 | 96,589 |
| 30 Jun 11 |
319.30029 +7.20 |
320.00 | 312.50 | 312.50 | 178,123 |
| 29 Jun 11 |
312.10031 +9.90 |
314.10 | 301.10 | 301.10 | 213,497 |
| 28 Jun 11 |
302.20029 +1.20 |
305.00 | 296.39 | 300.00 | 63,356 |
| 27 Jun 11 |
301.00031 +1.00 |
301.00 | 295.10 | 295.10 | 54,313 |
| 24 Jun 11 |
300.00031 +8.10 |
301.70 | 295.40 | 301.70 | 148,882 |
| 23 Jun 11 |
291.90030 -8.10 |
303.60 | 291.90 | 303.60 | 275,633 |
| 22 Jun 11 |
300.00031 +3.50 |
303.00 | 297.00 | 299.40 | 185,510 |
| 21 Jun 11 |
296.50031 -6.50 |
301.00 | 296.50 | 300.00 | 199,042 |
| 20 Jun 11 |
303.00031 -0.80 |
305.90 | 300.00 | 302.20 | 90,287 |
| 17 Jun 11 |
303.80029 +3.80 |
309.30 | 298.00 | 305.00 | 235,305 |
| 16 Jun 11 |
300.00031 -15.00 |
316.10 | 300.00 | 312.20 | 172,497 |
| 15 Jun 11 |
315.00031 -0.80 |
316.30 | 310.00 | 316.30 | 77,525 |
| 14 Jun 11 |
315.80029 +1.90 |
316.10 | 307.00 | 311.30 | 98,235 |
| 13 Jun 11 |
313.90030 +5.30 |
314.70 | 306.00 | 308.10 | 87,620 |
| 10 Jun 11 |
308.60031 -7.40 |
313.13 | 308.00 | 311.60 | 162,584 |
| 09 Jun 11 |
316.00031 +16.90 |
317.10 | 298.60 | 298.60 | 147,907 |
| 08 Jun 11 |
299.10031 -9.90 |
310.00 | 296.74 | 310.00 | 226,649 |
| 07 Jun 11 |
309.00031 +9.00 |
309.00 | 300.45 | 306.30 | 536,731 |
| 06 Jun 11 |
300.00031 -1.90 |
304.15 | 298.00 | 304.00 | 314,574 |
| 03 Jun 11 |
301.90030 +3.40 |
302.50 | 294.50 | 301.00 | 191,131 |
| 02 Jun 11 |
298.50031 -2.60 |
305.00 | 296.90 | 305.00 | 104,264 |
| 01 Jun 11 |
301.10031 -10.20 |
313.00 | 301.10 | 313.00 | 97,820 |
| 31 May 11 |
311.30029 +10.70 |
311.30 | 298.50 | 298.50 | 216,008 |
| 27 May 11 |
300.60031 +2.40 |
307.00 | 299.12 | 305.00 | 35,813 |
| 26 May 11 |
298.20029 -4.80 |
306.00 | 295.00 | 306.00 | 88,060 |
| 25 May 11 |
303.00031 -2.60 |
309.00 | 301.00 | 309.00 | 95,913 |
| 24 May 11 |
305.60031 -2.30 |
308.99 | 303.57 | 308.50 | 527,945 |
| 23 May 11 |
307.90030 -17.10 |
322.30 | 307.90 | 320.00 | 95,416 |
| 20 May 11 |
325.00031 +10.10 |
325.00 | 314.48 | 315.80 | 208,715 |
| 19 May 11 |
314.90030 +2.80 |
316.40 | 309.80 | 312.90 | 82,519 |
| 18 May 11 |
312.10031 +26.10 |
312.10 | 280.80 | 280.80 | 277,565 |
| 17 May 11 |
286.00031 -11.20 |
300.00 | 278.80 | 300.00 | 332,280 |
| 16 May 11 |
297.20029 -3.80 |
307.90 | 290.00 | 307.90 | 102,124 |
| 13 May 11 |
301.00031 -4.00 |
305.70 | 298.30 | 302.00 | 110,374 |
| 12 May 11 |
305.00031 -0.40 |
314.90 | 298.10 | 305.00 | 108,631 |
| 11 May 11 |
305.40030 -7.20 |
311.60 | 305.20 | 310.00 | 206,176 |
| 10 May 11 |
312.60031 +10.70 |
312.60 | 298.05 | 302.50 | 112,127 |
| 09 May 11 |
301.90030 -6.40 |
311.90 | 301.20 | 311.90 | 147,125 |
| 06 May 11 |
308.30029 -5.00 |
314.90 | 306.50 | 313.70 | 196,668 |
| 05 May 11 |
313.30029 +6.90 |
313.30 | 306.60 | 309.80 | 299,012 |
| 04 May 11 |
306.40030 -12.20 |
319.56 | 305.23 | 315.00 | 204,271 |
| 03 May 11 |
318.60031 +1.60 |
324.00 | 313.00 | 318.00 | 456,841 |
| 28 Apr 11 |
317.00031 +0.70 |
317.00 | 310.00 | 310.70 | 270,698 |
| 27 Apr 11 |
316.30029 +2.30 |
316.30 | 306.00 | 310.90 | 432,816 |
| 26 Apr 11 |
314.00031 -4.00 |
320.00 | 310.00 | 320.00 | 305,133 |
| 21 Apr 11 |
318.00031 -2.00 |
322.00 | 316.50 | 318.30 | 80,941 |
| 20 Apr 11 |
320.00031 +4.30 |
322.00 | 316.00 | 316.00 | 167,819 |
| 19 Apr 11 |
315.70029 -5.80 |
322.10 | 315.70 | 321.00 | 264,655 |
| 18 Apr 11 |
321.50031 +4.90 |
322.00 | 318.00 | 319.60 | 182,163 |
| 15 Apr 11 |
316.60031 -5.40 |
324.00 | 315.00 | 324.00 | 156,555 |
| 14 Apr 11 |
322.00031 +2.00 |
324.00 | 317.78 | 324.00 | 233,068 |
| 13 Apr 11 |
320.00031 +3.20 |
321.00 | 315.00 | 315.50 | 455,559 |
| 12 Apr 11 |
316.80029 -3.20 |
322.30 | 315.80 | 322.30 | 96,235 |
| 11 Apr 11 |
320.00031 -6.00 |
330.00 | 316.00 | 326.70 | 420,203 |
| 08 Apr 11 |
326.00031 +8.90 |
329.90 | 317.50 | 317.50 | 477,506 |
| 07 Apr 11 |
317.10031 -2.10 |
324.92 | 317.10 | 321.00 | 309,806 |
| 06 Apr 11 |
319.20029 -0.80 |
327.90 | 315.00 | 323.70 | 406,529 |
| 05 Apr 11 |
320.00031 -5.50 |
327.50 | 318.00 | 321.00 | 368,402 |
| 04 Apr 11 |
325.50031 +5.50 |
333.00 | 320.00 | 321.00 | 476,626 |
| 01 Apr 11 |
320.00031 -19.25 |
345.00 | 319.00 | 341.00 | 1,132,955 |
| 31 Mar 11 |
339.25031 +7.75 |
350.00 | 332.25 | 337.00 | 483,838 |
| 30 Mar 11 |
331.50031 +3.25 |
340.00 | 329.00 | 329.00 | 63,212 |
| 29 Mar 11 |
328.25031 +1.50 |
330.76 | 319.00 | 330.00 | 258,653 |
| 28 Mar 11 |
326.75031 -1.25 |
337.50 | 326.75 | 328.00 | 175,388 |
| 25 Mar 11 |
328.00031 +3.50 |
331.50 | 324.50 | 326.25 | 55,157 |
| 24 Mar 11 |
324.50031 -1.25 |
327.50 | 320.00 | 325.25 | 104,698 |
| 23 Mar 11 |
325.75031 +0.50 |
328.25 | 323.00 | 323.00 | 101,548 |
| 22 Mar 11 |
325.25031 -2.50 |
331.76 | 323.00 | 331.75 | 63,890 |
| 21 Mar 11 |
327.75031 +6.75 |
330.50 | 322.00 | 330.50 | 199,548 |
| 18 Mar 11 |
321.00031 +6.25 |
333.00 | 319.25 | 319.25 | 248,352 |
| 17 Mar 11 |
314.75031 -6.25 |
324.25 | 314.75 | 319.00 | 286,652 |
| 16 Mar 11 |
321.00031 -0.25 |
331.00 | 318.50 | 325.75 | 157,080 |
| 15 Mar 11 |
321.25031 -11.25 |
328.00 | 320.00 | 323.00 | 208,504 |
| 14 Mar 11 |
332.50031 -0.50 |
336.25 | 328.25 | 330.75 | 62,985 |
| 11 Mar 11 |
333.00031 +5.50 |
334.25 | 325.75 | 325.75 | 47,168 |
| 10 Mar 11 |
327.50031 -14.75 |
340.25 | 327.00 | 340.25 | 108,461 |
| 09 Mar 11 |
342.25031 -1.00 |
349.00 | 340.00 | 347.25 | 41,359 |
| 08 Mar 11 |
343.25031 -1.00 |
350.00 | 340.50 | 348.25 | 66,329 |
| 07 Mar 11 |
344.25031 -5.75 |
353.90 | 331.00 | 348.25 | 225,110 |
| 04 Mar 11 |
350.00031 +10.25 |
352.00 | 336.00 | 336.00 | 586,218 |
| 03 Mar 11 |
339.75031 +4.75 |
347.00 | 335.00 | 337.00 | 179,247 |
| 02 Mar 11 |
335.00031 +8.50 |
341.75 | 325.00 | 326.00 | 94,200 |
| 01 Mar 11 |
326.50031 -6.50 |
337.00 | 320.75 | 337.00 | 113,695 |
| 28 Feb 11 |
333.00031 +3.00 |
337.75 | 330.00 | 332.50 | 88,789 |
| 25 Feb 11 |
330.00031 -7.50 |
346.75 | 322.50 | 338.50 | 150,030 |
| 24 Feb 11 |
337.50031 -4.50 |
348.25 | 333.00 | 348.00 | 198,663 |
| 23 Feb 11 |
342.00031 +13.75 |
352.00 | 338.50 | 338.50 | 616,240 |
| 22 Feb 11 |
328.25031 -2.75 |
334.00 | 327.50 | 331.75 | 82,798 |
| 21 Feb 11 |
331.00031 -9.00 |
341.28 | 331.00 | 335.25 | 79,003 |
| 18 Feb 11 |
340.00031 +2.00 |
340.00 | 337.00 | 337.75 | 75,347 |
| 17 Feb 11 |
338.00031 +1.00 |
340.00 | 332.00 | 332.00 | 71,460 |
| 16 Feb 11 |
337.00031 -32.25 |
352.00 | 335.00 | 345.25 | 251,967 |
| 15 Feb 11 |
369.25040 +39.25 |
369.25 | 320.00 | 335.06 | 246,553 |
| 14 Feb 11 |
330.00031 -2.25 |
340.75 | 330.00 | 337.00 | 27,579 |
| 11 Feb 11 |
332.25031 -1.00 |
340.00 | 331.50 | 335.25 | 58,790 |
| 10 Feb 11 |
333.25031 -7.50 |
342.25 | 333.25 | 337.50 | 23,596 |
| 09 Feb 11 |
340.75031 -9.25 |
345.00 | 337.50 | 340.00 | 29,106 |
| 08 Feb 11 |
350.00031 +5.00 |
350.00 | 337.50 | 338.00 | 49,734 |
| 07 Feb 11 |
345.00031 +11.50 |
345.00 | 330.00 | 330.00 | 533,171 |
| 04 Feb 11 |
333.50031 +0.25 |
338.00 | 330.25 | 337.75 | 337,741 |
| 03 Feb 11 |
333.25031 -1.75 |
338.25 | 332.50 | 338.25 | 111,884 |
| 02 Feb 11 |
335.00031 +3.00 |
345.00 | 329.00 | 335.75 | 41,076 |
| 01 Feb 11 |
332.00031 -2.50 |
335.50 | 325.25 | 335.25 | 32,404 |
| 31 Jan 11 |
334.50031 -1.50 |
334.75 | 326.75 | 334.75 | 48,148 |
| 28 Jan 11 |
336.00031 -3.00 |
337.25 | 326.50 | 337.25 | 174,460 |
| 27 Jan 11 |
339.00031 -1.75 |
345.00 | 333.25 | 333.25 | 61,460 |
| 26 Jan 11 |
340.75031 +10.75 |
340.75 | 335.00 | 335.00 | 42,057 |
| 25 Jan 11 |
330.00031 -4.00 |
338.00 | 322.00 | 334.00 | 97,444 |
| 24 Jan 11 |
334.00031 -16.00 |
349.50 | 334.00 | 344.25 | 138,842 |
| 21 Jan 11 |
350.00031 +10.00 |
350.00 | 335.00 | 340.25 | 91,624 |
| 20 Jan 11 |
340.00031 -8.00 |
351.25 | 340.00 | 351.25 | 53,745 |
| 19 Jan 11 |
348.00031 +2.25 |
353.25 | 347.50 | 349.50 | 86,206 |
| 18 Jan 11 |
345.75031 -0.75 |
350.00 | 345.50 | 348.75 | 92,363 |
| 17 Jan 11 |
346.50031 -2.50 |
354.00 | 346.50 | 354.00 | 87,435 |
| 14 Jan 11 |
349.00031 -4.50 |
352.00 | 346.25 | 352.00 | 54,752 |
| 13 Jan 11 |
353.50031 -3.00 |
359.00 | 350.00 | 359.00 | 36,857 |
| 12 Jan 11 |
356.50031 +1.50 |
358.50 | 350.00 | 356.00 | 105,202 |
| 11 Jan 11 |
355.00031 +13.75 |
358.00 | 341.00 | 341.00 | 265,185 |
| 10 Jan 11 |
341.25031 -0.75 |
345.00 | 340.00 | 340.75 | 79,484 |
| 07 Jan 11 |
342.00031 -5.00 |
345.00 | 338.75 | 343.00 | 105,107 |
| 06 Jan 11 |
347.00031 -5.25 |
357.00 | 347.00 | 357.00 | 112,482 |
| 05 Jan 11 |
352.25031 -4.00 |
356.00 | 350.00 | 353.75 | 97,809 |
| 04 Jan 11 |
356.25031 -3.75 |
367.00 | 353.25 | 365.00 | 151,743 |
| 31 Dec 10 |
360.00031 +6.75 |
360.00 | 354.25 | 355.00 | 70,621 |
| 30 Dec 10 |
353.25031 +5.50 |
355.00 | 347.50 | 348.00 | 65,363 |
| 29 Dec 10 |
347.75031 +10.00 |
347.75 | 340.00 | 340.00 | 36,226 |
| 24 Dec 10 |
337.75031 +2.75 |
340.00 | 335.00 | 335.00 | 23,371 |
| 23 Dec 10 |
335.00031 +0.00 |
338.25 | 335.00 | 335.00 | 129,942 |
| 22 Dec 10 |
335.00031 -8.00 |
344.50 | 333.00 | 344.50 | 70,786 |
| 21 Dec 10 |
343.00031 -2.00 |
347.00 | 341.25 | 342.25 | 88,687 |
| 20 Dec 10 |
345.00031 +5.00 |
350.00 | 342.75 | 345.00 | 244,053 |
| 17 Dec 10 |
340.00031 +2.00 |
345.00 | 332.00 | 336.25 | 149,923 |
| 16 Dec 10 |
338.00031 +4.25 |
338.00 | 330.00 | 333.00 | 105,248 |
| 15 Dec 10 |
333.75031 +3.00 |
340.00 | 333.50 | 333.50 | 113,802 |
| 14 Dec 10 |
330.75031 -8.50 |
337.25 | 330.75 | 335.75 | 150,034 |
| 13 Dec 10 |
339.25031 -0.75 |
339.50 | 337.00 | 338.75 | 227,699 |
| 10 Dec 10 |
340.00031 +2.00 |
343.00 | 336.75 | 336.75 | 355,727 |
| 09 Dec 10 |
338.00031 +11.75 |
342.00 | 330.00 | 333.00 | 474,754 |
| 08 Dec 10 |
326.25031 +7.25 |
330.00 | 315.00 | 315.00 | 870,925 |
| 07 Dec 10 |
319.00031 +10.00 |
319.00 | 302.75 | 309.00 | 541,967 |
| 06 Dec 10 |
309.00031 -7.50 |
318.50 | 307.25 | 316.00 | 127,550 |
| 03 Dec 10 |
316.50031 -1.50 |
318.00 | 315.25 | 316.50 | 103,332 |
| 02 Dec 10 |
318.00031 +11.75 |
320.25 | 312.25 | 315.00 | 128,867 |
| 01 Dec 10 |
306.25031 -13.75 |
323.00 | 306.25 | 320.00 | 158,696 |
| 30 Nov 10 |
320.00031 +5.00 |
322.00 | 316.00 | 319.50 | 111,925 |
| 29 Nov 10 |
315.00031 -10.00 |
322.00 | 315.00 | 322.00 | 95,948 |
| 26 Nov 10 |
325.00031 -3.50 |
326.00 | 315.00 | 326.00 | 70,756 |
| 25 Nov 10 |
328.50031 +3.00 |
332.00 | 327.50 | 328.50 | 110,096 |
| 24 Nov 10 |
325.50031 -1.50 |
332.00 | 324.50 | 328.00 | 26,449 |
| 23 Nov 10 |
327.00031 -7.00 |
329.25 | 325.00 | 327.00 | 117,034 |
| 22 Nov 10 |
334.00031 +6.25 |
334.00 | 328.50 | 328.50 | 34,740 |
| 19 Nov 10 |
327.75031 -11.75 |
338.25 | 327.75 | 336.25 | 36,341 |
| 18 Nov 10 |
339.50031 +11.50 |
339.50 | 332.50 | 332.75 | 48,544 |
| 17 Nov 10 |
328.00031 +1.75 |
330.00 | 327.50 | 330.00 | 67,283 |
| 16 Nov 10 |
326.25031 -13.75 |
335.00 | 325.00 | 332.25 | 94,277 |
| 15 Nov 10 |
340.00031 +6.50 |
340.00 | 333.75 | 335.00 | 25,718 |
| 12 Nov 10 |
333.50031 -8.50 |
340.00 | 333.50 | 339.50 | 42,344 |
| 11 Nov 10 |
342.00031 -2.00 |
345.00 | 340.00 | 340.00 | 133,744 |
| 10 Nov 10 |
344.00031 +6.00 |
347.00 | 330.00 | 330.00 | 368,895 |
| 09 Nov 10 |
338.00031 +12.00 |
340.00 | 328.75 | 331.00 | 725,620 |
| 08 Nov 10 |
326.00031 +0.75 |
327.00 | 325.00 | 327.00 | 44,380 |
| 05 Nov 10 |
325.25031 +1.25 |
330.25 | 320.00 | 325.75 | 155,339 |
| 04 Nov 10 |
324.00031 -2.25 |
328.00 | 322.75 | 327.75 | 74,181 |
| 03 Nov 10 |
326.25031 -1.75 |
329.00 | 326.00 | 328.00 | 101,113 |
| 02 Nov 10 |
328.00031 +3.00 |
329.75 | 318.00 | 318.00 | 385,128 |
| 01 Nov 10 |
325.00031 -5.00 |
331.00 | 316.00 | 330.00 | 288,217 |
| 29 Oct 10 |
330.00031 +2.25 |
330.00 | 323.75 | 323.75 | 123,781 |
| 28 Oct 10 |
327.75031 +0.00 |
331.50 | 324.25 | 325.00 | 80,784 |
| 27 Oct 10 |
327.75031 +1.75 |
329.75 | 322.75 | 326.25 | 65,218 |
| 26 Oct 10 |
326.00031 +4.00 |
328.50 | 321.75 | 323.00 | 20,330 |
| 25 Oct 10 |
322.00031 -7.00 |
323.75 | 321.00 | 323.75 | 107,798 |
| 22 Oct 10 |
329.00031 +9.00 |
329.00 | 317.25 | 319.25 | 68,355 |
| 21 Oct 10 |
320.00031 -2.00 |
320.00 | 313.00 | 313.50 | 18,263 |
| 20 Oct 10 |
322.00031 -2.00 |
322.00 | 318.00 | 320.00 | 11,479 |
| 19 Oct 10 |
324.00031 +1.75 |
324.00 | 318.00 | 320.00 | 123,175 |
| 18 Oct 10 |
322.25031 +3.00 |
322.25 | 314.50 | 318.75 | 141,702 |
| 15 Oct 10 |
319.25031 -3.75 |
323.00 | 310.00 | 323.00 | 172,270 |
| 14 Oct 10 |
323.00031 +2.75 |
327.00 | 319.50 | 327.00 | 190,275 |
| 13 Oct 10 |
320.25031 -0.75 |
324.00 | 319.75 | 319.75 | 13,699 |
| 12 Oct 10 |
321.00031 -5.00 |
326.00 | 320.50 | 326.00 | 31,018 |
| 11 Oct 10 |
326.00031 -2.75 |
326.00 | 325.00 | 325.00 | 110,248 |
| 08 Oct 10 |
328.75031 +10.75 |
328.75 | 317.00 | 318.50 | 69,329 |
| 07 Oct 10 |
318.00031 -6.25 |
320.50 | 315.00 | 320.50 | 190,807 |
| 06 Oct 10 |
324.25031 +16.75 |
324.25 | 305.25 | 310.00 | 128,988 |
| 05 Oct 10 |
307.50031 +2.00 |
309.25 | 304.00 | 306.25 | 191,487 |
| 04 Oct 10 |
305.50031 +1.00 |
307.00 | 301.50 | 305.00 | 105,276 |
| 01 Oct 10 |
304.50031 +3.00 |
309.50 | 302.75 | 302.75 | 230,383 |
| 30 Sep 10 |
301.50031 +5.25 |
304.00 | 295.00 | 300.25 | 72,208 |
| 29 Sep 10 |
296.25031 +5.25 |
302.50 | 295.00 | 295.00 | 16,543 |
| 28 Sep 10 |
291.00031 -3.00 |
292.25 | 291.00 | 292.25 | 8,643 |
| 27 Sep 10 |
294.00031 -6.50 |
301.75 | 293.50 | 300.00 | 52,683 |
| 24 Sep 10 |
300.50031 -0.50 |
300.50 | 296.00 | 296.00 | 56,957 |
| 23 Sep 10 |
301.00031 +24.00 |
301.00 | 283.00 | 283.00 | 421,725 |
| 22 Sep 10 |
277.00031 -7.25 |
287.00 | 277.00 | 287.00 | 59,675 |
| 21 Sep 10 |
284.25031 -5.75 |
291.00 | 284.25 | 290.00 | 189,195 |
| 20 Sep 10 |
290.00031 -3.75 |
293.00 | 289.25 | 292.00 | 116,214 |
| 17 Sep 10 |
293.75031 +3.25 |
295.00 | 285.25 | 293.50 | 309,070 |
| 16 Sep 10 |
290.50031 -4.75 |
293.25 | 289.00 | 293.25 | 84,255 |
| 15 Sep 10 |
295.25031 -1.75 |
300.00 | 292.75 | 300.00 | 59,302 |
| 14 Sep 10 |
297.00031 +0.75 |
298.75 | 293.25 | 298.00 | 75,866 |
| 13 Sep 10 |
296.25031 +5.75 |
296.25 | 287.25 | 288.00 | 167,879 |
| 10 Sep 10 |
290.50031 +13.50 |
297.25 | 274.00 | 275.00 | 162,418 |
| 09 Sep 10 |
277.00031 +12.00 |
277.00 | 264.25 | 266.00 | 652,314 |
| 08 Sep 10 |
265.00031 -1.00 |
268.00 | 262.50 | 264.25 | 255,132 |
| 07 Sep 10 |
266.00031 +2.50 |
266.00 | 261.00 | 261.00 | 135,525 |
| 06 Sep 10 |
263.50031 +10.00 |
264.50 | 253.00 | 253.00 | 268,443 |
| 03 Sep 10 |
253.50020 -1.25 |
255.00 | 250.00 | 250.00 | 32,362 |
| 02 Sep 10 |
254.75020 +0.25 |
254.75 | 251.00 | 254.00 | 100,681 |
| 01 Sep 10 |
254.50020 +0.50 |
257.75 | 254.50 | 257.50 | 141,808 |
| 31 Aug 10 |
254.00020 -6.00 |
255.00 | 253.00 | 254.00 | 35,336 |
| 27 Aug 10 |
260.00021 +2.50 |
260.00 | 258.25 | 260.00 | 27,194 |
| 26 Aug 10 |
257.50021 -4.50 |
264.50 | 257.50 | 264.50 | 187,892 |
| 25 Aug 10 |
262.00021 +7.25 |
263.00 | 257.00 | 257.00 | 1,063,636 |
| 24 Aug 10 |
254.75020 +3.75 |
255.25 | 253.75 | 253.75 | 39,320 |
| 23 Aug 10 |
251.00020 +1.75 |
252.00 | 250.00 | 250.00 | 5,926 |
| 20 Aug 10 |
249.25020 -3.00 |
249.25 | 249.25 | 249.25 | 103,543 |
| 19 Aug 10 |
252.25020 +3.25 |
252.25 | 250.00 | 251.00 | 114,253 |
| 18 Aug 10 |
249.00020 -3.25 |
255.25 | 249.00 | 255.25 | 33,504 |
| 17 Aug 10 |
252.25020 +0.00 |
255.00 | 252.25 | 255.00 | 61,149 |
| 16 Aug 10 |
252.25020 -2.75 |
261.00 | 252.25 | 261.00 | 23,832 |
| 13 Aug 10 |
255.00020 +2.75 |
262.75 | 255.00 | 262.75 | 61,347 |
| 12 Aug 10 |
252.25020 -7.75 |
260.00 | 252.25 | 255.25 | 56,909 |
| 11 Aug 10 |
260.00021 -0.50 |
260.75 | 256.00 | 260.00 | 100,429 |
| 10 Aug 10 |
260.50021 +5.00 |
265.00 | 256.50 | 256.50 | 54,006 |
| 09 Aug 10 |
255.50020 -4.50 |
258.00 | 255.50 | 256.00 | 24,441 |
| 06 Aug 10 |
260.00021 +2.00 |
260.00 | 255.00 | 258.00 | 31,727 |
| 05 Aug 10 |
258.00021 -2.00 |
263.25 | 258.00 | 259.75 | 224,597 |
| 04 Aug 10 |
260.00021 -4.50 |
260.00 | 254.00 | 257.00 | 57,521 |
| 03 Aug 10 |
264.50031 +8.75 |
264.50 | 258.75 | 260.00 | 21,017 |
| 02 Aug 10 |
255.75020 -0.25 |
258.00 | 255.50 | 257.50 | 42,831 |
| 30 Jul 10 |
256.00021 +1.00 |
256.50 | 256.00 | 256.25 | 25,561 |
| 29 Jul 10 |
255.00020 +0.75 |
258.50 | 254.25 | 257.00 | 32,556 |
| 28 Jul 10 |
254.25020 -5.75 |
265.25 | 254.25 | 265.25 | 51,079 |
| 27 Jul 10 |
260.00021 -3.00 |
268.75 | 260.00 | 264.50 | 60,415 |
| 26 Jul 10 |
263.00031 +0.00 |
270.00 | 263.00 | 270.00 | 27,773 |
| 23 Jul 10 |
263.00031 -14.00 |
276.00 | 263.00 | 274.00 | 23,916 |
| 22 Jul 10 |
277.00031 +11.00 |
278.00 | 266.25 | 273.75 | 148,974 |
| 21 Jul 10 |
266.00031 +3.00 |
270.75 | 266.00 | 270.75 | 13,660 |
| 20 Jul 10 |
263.00031 -0.50 |
273.25 | 263.00 | 268.00 | 18,312 |
| 19 Jul 10 |
263.50031 -5.00 |
272.25 | 263.00 | 266.00 | 18,607 |
| 16 Jul 10 |
268.50031 -4.25 |
268.75 | 268.50 | 268.50 | 86,969 |
| 15 Jul 10 |
272.75031 +2.50 |
273.75 | 267.75 | 272.00 | 97,620 |
| 14 Jul 10 |
270.25031 +6.75 |
271.75 | 263.00 | 266.50 | 75,257 |
| 13 Jul 10 |
263.50031 -0.25 |
266.50 | 260.00 | 260.00 | 147,757 |
| 12 Jul 10 |
263.75031 -18.25 |
277.75 | 260.00 | 277.75 | 84,666 |
| 09 Jul 10 |
282.00031 +8.50 |
285.00 | 268.75 | 270.00 | 627,085 |
| 08 Jul 10 |
273.50031 +6.00 |
273.75 | 269.00 | 271.50 | 84,143 |
| 07 Jul 10 |
267.50031 -8.00 |
275.00 | 267.50 | 270.00 | 82,144 |
| 06 Jul 10 |
275.50031 -1.50 |
278.75 | 269.50 | 275.00 | 594,081 |
| 05 Jul 10 |
277.00031 +6.00 |
277.00 | 267.00 | 268.25 | 81,195 |
| 02 Jul 10 |
271.00031 +6.00 |
274.00 | 265.50 | 265.50 | 94,629 |
| 01 Jul 10 |
265.00031 +0.00 |
269.00 | 263.00 | 265.00 | 924,695 |
| 30 Jun 10 |
265.00031 +10.50 |
265.00 | 259.00 | 259.25 | 70,647 |
| 29 Jun 10 |
254.50020 +0.00 |
260.50 | 248.25 | 257.50 | 166,496 |
| 28 Jun 10 |
254.50020 -0.25 |
257.00 | 254.50 | 257.00 | 35,765 |
| 25 Jun 10 |
254.75020 -7.25 |
262.00 | 253.00 | 261.75 | 57,532 |
| 24 Jun 10 |
262.00021 +6.50 |
264.00 | 250.00 | 253.50 | 200,599 |
| 23 Jun 10 |
255.50020 -1.75 |
256.00 | 254.00 | 256.00 | 190,171 |
| 22 Jun 10 |
257.25021 +2.25 |
258.00 | 255.00 | 255.25 | 179,299 |
| 21 Jun 10 |
255.00020 +2.00 |
258.00 | 255.00 | 256.25 | 57,905 |
| 18 Jun 10 |
253.00020 -2.25 |
260.00 | 253.00 | 255.00 | 95,379 |
| 17 Jun 10 |
255.25020 -0.75 |
258.25 | 254.50 | 255.75 | 292,538 |
| 16 Jun 10 |
256.00021 +8.50 |
258.25 | 248.25 | 251.00 | 87,527 |
| 15 Jun 10 |
247.50020 +1.00 |
248.00 | 245.00 | 246.50 | 37,163 |
| 14 Jun 10 |
246.50020 -2.50 |
249.75 | 246.00 | 246.00 | 37,800 |
| 11 Jun 10 |
249.00020 +0.50 |
249.75 | 244.50 | 245.00 | 42,752 |
| 10 Jun 10 |
248.50020 +7.00 |
248.50 | 234.75 | 239.25 | 84,882 |
| 09 Jun 10 |
241.50020 -1.50 |
243.75 | 237.00 | 242.50 | 1,571,068 |
| 08 Jun 10 |
243.00020 -1.00 |
247.00 | 240.00 | 240.50 | 205,704 |
| 07 Jun 10 |
244.00020 -0.50 |
245.00 | 239.50 | 241.00 | 58,658 |
| 04 Jun 10 |
244.50020 -1.00 |
246.25 | 241.00 | 243.00 | 90,815 |
| 03 Jun 10 |
245.50020 +1.00 |
248.50 | 244.00 | 247.00 | 47,006 |
| 02 Jun 10 |
244.50020 +3.50 |
245.00 | 237.75 | 241.00 | 49,624 |
| 01 Jun 10 |
241.00020 +11.00 |
241.00 | 223.00 | 236.50 | 148,821 |
| 28 May 10 |
230.00020 -6.25 |
242.75 | 230.00 | 236.00 | 44,777 |
| 27 May 10 |
236.25020 -6.75 |
247.25 | 235.25 | 238.00 | 48,452 |
| 26 May 10 |
243.00020 +12.00 |
244.00 | 230.75 | 230.75 | 114,252 |
| 25 May 10 |
231.00020 -12.75 |
239.00 | 231.00 | 239.00 | 616,434 |
| 24 May 10 |
243.75020 +3.75 |
248.00 | 240.00 | 243.50 | 43,116 |
| 21 May 10 |
240.00020 -7.75 |
247.75 | 236.75 | 245.00 | 927,482 |
| 20 May 10 |
247.75020 +0.00 |
247.75 | 244.75 | 246.00 | 469,655 |
| 19 May 10 |
247.75020 -1.75 |
248.00 | 246.25 | 246.50 | 414,396 |
| 18 May 10 |
249.50020 -1.75 |
249.50 | 245.00 | 249.50 | 74,808 |
| 17 May 10 |
251.25020 +0.25 |
251.25 | 244.00 | 247.75 | 170,783 |
| 14 May 10 |
251.00020 -3.50 |
260.50 | 250.00 | 258.00 | 158,073 |
| 13 May 10 |
254.50020 +3.50 |
257.25 | 245.75 | 247.00 | 175,828 |
| 12 May 10 |
251.00020 +5.00 |
251.00 | 247.00 | 249.00 | 85,956 |
| 11 May 10 |
246.00020 +7.00 |
246.00 | 240.25 | 242.00 | 727,758 |
| 10 May 10 |
239.00020 +7.00 |
245.75 | 234.00 | 237.00 | 120,469 |
| 07 May 10 |
232.00020 -11.00 |
243.00 | 228.00 | 243.00 | 124,301 |
| 06 May 10 |
243.00020 +4.00 |
243.50 | 235.75 | 241.00 | 83,736 |
| 05 May 10 |
239.00020 -7.00 |
246.00 | 235.00 | 246.00 | 107,340 |
| 04 May 10 |
246.00020 +0.25 |
250.00 | 242.00 | 249.00 | 275,353 |
| 30 Apr 10 |
245.75020 -4.25 |
250.00 | 245.75 | 250.00 | 43,349 |
| 29 Apr 10 |
250.00020 +5.00 |
252.00 | 241.00 | 241.00 | 495,099 |
| 28 Apr 10 |
245.00020 -7.00 |
254.25 | 235.00 | 251.00 | 197,885 |
| 27 Apr 10 |
252.00020 -5.50 |
258.25 | 252.00 | 257.00 | 152,636 |
| 26 Apr 10 |
257.50021 -7.50 |
263.00 | 257.50 | 263.00 | 68,546 |
| 23 Apr 10 |
265.00031 +2.75 |
270.50 | 260.00 | 263.00 | 170,829 |
| 22 Apr 10 |
262.25031 +4.25 |
269.00 | 256.00 | 256.00 | 112,748 |
| 21 Apr 10 |
258.00021 -2.00 |
258.00 | 258.00 | 258.00 | 26,183 |
| 20 Apr 10 |
260.00021 +1.50 |
262.00 | 255.25 | 261.25 | 843,635 |
| 19 Apr 10 |
258.50021 -1.25 |
262.00 | 252.00 | 262.00 | 97,360 |
| 16 Apr 10 |
259.75021 +2.50 |
264.50 | 256.25 | 260.00 | 158,686 |
| 15 Apr 10 |
257.25021 +3.25 |
264.75 | 254.75 | 254.75 | 103,798 |
| 14 Apr 10 |
254.00020 +7.50 |
254.00 | 244.00 | 244.00 | 886,483 |
| 13 Apr 10 |
246.50020 -2.50 |
252.00 | 243.00 | 252.00 | 51,105 |
| 12 Apr 10 |
249.00020 +5.50 |
252.00 | 242.00 | 242.00 | 132,127 |
| 09 Apr 10 |
243.50020 +8.50 |
243.75 | 235.00 | 235.00 | 87,020 |
| 08 Apr 10 |
235.00020 -2.50 |
240.00 | 231.75 | 239.75 | 44,396 |
| 07 Apr 10 |
237.50020 -2.00 |
240.00 | 237.00 | 237.00 | 133,130 |
| 06 Apr 10 |
239.50020 -1.50 |
244.00 | 237.00 | 240.00 | 298,768 |
| 01 Apr 10 |
241.00020 -2.00 |
241.50 | 241.00 | 241.50 | 46,943 |
| 31 Mar 10 |
243.00020 +11.00 |
244.00 | 235.00 | 235.00 | 132,941 |
| 30 Mar 10 |
232.00020 +1.25 |
234.00 | 230.00 | 230.75 | 65,111 |
| 29 Mar 10 |
230.75020 +0.75 |
230.75 | 229.00 | 230.00 | 94,733 |
| 26 Mar 10 |
230.00020 -0.50 |
233.50 | 228.00 | 233.25 | 135,897 |
| 25 Mar 10 |
230.50020 +0.50 |
236.75 | 225.00 | 232.00 | 148,120 |
| 24 Mar 10 |
230.00020 +0.00 |
232.00 | 228.00 | 230.25 | 80,376 |
| 23 Mar 10 |
230.00020 +2.00 |
239.00 | 229.00 | 229.00 | 209,205 |
| 22 Mar 10 |
228.00020 -5.75 |
235.75 | 225.00 | 235.00 | 231,226 |
| 19 Mar 10 |
233.75020 -8.50 |
248.50 | 233.75 | 247.25 | 154,090 |
| 18 Mar 10 |
242.25020 -4.75 |
247.25 | 242.25 | 245.50 | 41,708 |
| 17 Mar 10 |
247.00020 -4.75 |
253.00 | 245.00 | 252.00 | 643,861 |
| 16 Mar 10 |
251.75020 +2.75 |
251.75 | 247.00 | 247.00 | 90,258 |
| 15 Mar 10 |
249.00020 +1.00 |
249.00 | 246.00 | 247.50 | 103,666 |
| 12 Mar 10 |
248.00020 +0.75 |
248.50 | 246.25 | 248.50 | 47,461 |
| 11 Mar 10 |
247.25020 +2.25 |
250.50 | 245.75 | 248.25 | 125,307 |
| 10 Mar 10 |
245.00020 -8.00 |
252.00 | 245.00 | 250.00 | 53,882 |
| 09 Mar 10 |
253.00020 -7.00 |
259.75 | 251.00 | 259.00 | 229,991 |
| 08 Mar 10 |
260.00021 +6.50 |
260.00 | 256.75 | 258.00 | 258,809 |
| 05 Mar 10 |
253.50020 +3.75 |
258.00 | 249.00 | 254.00 | 363,201 |
| 04 Mar 10 |
249.75020 -4.75 |
255.00 | 249.75 | 255.00 | 92,080 |
| 03 Mar 10 |
254.50020 -0.50 |
257.50 | 253.75 | 254.00 | 265,446 |
| 02 Mar 10 |
255.00020 +4.00 |
255.00 | 250.00 | 250.75 | 151,363 |
| 01 Mar 10 |
251.00020 -5.00 |
254.75 | 251.00 | 252.00 | 27,217 |
| 26 Feb 10 |
256.00021 +4.50 |
256.00 | 251.00 | 255.75 | 79,764 |
| 25 Feb 10 |
251.50020 -5.25 |
258.00 | 251.25 | 258.00 | 30,530 |
| 24 Feb 10 |
256.75021 +14.25 |
258.00 | 246.00 | 246.00 | 249,343 |
| 23 Feb 10 |
242.50020 +0.00 |
246.50 | 241.25 | 246.50 | 49,649 |
| 22 Feb 10 |
242.50020 -0.75 |
246.75 | 241.25 | 246.75 | 244,596 |
| 19 Feb 10 |
243.25020 +1.75 |
245.00 | 241.50 | 244.25 | 78,078 |
| 18 Feb 10 |
241.50020 -2.50 |
244.00 | 241.50 | 243.75 | 8,972 |
| 17 Feb 10 |
244.00020 +2.50 |
246.50 | 241.25 | 244.00 | 127,726 |
| 16 Feb 10 |
241.50020 -0.50 |
241.50 | 241.50 | 241.50 | 112,323 |
| 15 Feb 10 |
242.00020 +2.00 |
243.25 | 239.00 | 239.00 | 194,843 |
| 12 Feb 10 |
240.00020 -5.00 |
246.50 | 240.00 | 246.50 | 194,718 |
| 11 Feb 10 |
245.00020 +3.25 |
245.00 | 239.75 | 240.00 | 89,178 |
| 10 Feb 10 |
241.75020 -3.75 |
245.75 | 240.00 | 245.75 | 51,399 |
| 09 Feb 10 |
245.50020 -1.50 |
247.00 | 242.00 | 247.00 | 26,195 |
| 08 Feb 10 |
247.00020 +4.00 |
247.00 | 239.75 | 244.25 | 103,206 |
| 05 Feb 10 |
243.00020 +6.00 |
243.00 | 233.00 | 237.00 | 144,017 |
| 04 Feb 10 |
237.00020 -10.00 |
247.75 | 236.75 | 247.75 | 146,314 |
| 03 Feb 10 |
247.00020 +1.25 |
247.00 | 245.00 | 246.50 | 12,176 |
| 02 Feb 10 |
245.75020 +1.25 |
245.75 | 242.25 | 242.25 | 89,411 |
| 01 Feb 10 |
244.50020 -0.50 |
244.50 | 241.25 | 242.50 | 151,210 |
| 29 Jan 10 |
245.00020 +6.00 |
245.00 | 238.25 | 241.50 | 98,032 |
| 28 Jan 10 |
239.00020 -0.75 |
241.50 | 237.25 | 237.25 | 62,317 |
| 27 Jan 10 |
239.75020 -2.25 |
239.75 | 236.00 | 238.00 | 86,935 |
| 26 Jan 10 |
242.00020 +2.00 |
242.00 | 236.00 | 240.00 | 36,811 |
| 25 Jan 10 |
240.00020 -3.00 |
241.75 | 236.00 | 240.00 | 160,500 |
| 22 Jan 10 |
243.00020 -1.00 |
245.00 | 240.00 | 244.00 | 150,649 |
| 21 Jan 10 |
244.00020 -2.50 |
246.00 | 240.00 | 242.00 | 102,810 |
| 20 Jan 10 |
246.50020 +3.50 |
247.00 | 244.25 | 245.00 | 63,245 |
| 19 Jan 10 |
243.00020 -3.00 |
243.00 | 240.00 | 243.00 | 129,560 |
| 18 Jan 10 |
246.00020 +0.00 |
247.00 | 240.75 | 243.00 | 186,996 |
| 15 Jan 10 |
246.00020 +4.50 |
246.00 | 243.50 | 245.00 | 254,454 |
| 14 Jan 10 |
241.50020 +1.75 |
242.00 | 236.75 | 238.00 | 64,214 |
| 13 Jan 10 |
239.75020 +2.75 |
240.00 | 235.00 | 238.00 | 216,600 |
| 12 Jan 10 |
237.00020 +1.00 |
238.00 | 235.00 | 237.00 | 122,193 |
| 11 Jan 10 |
236.00020 +2.50 |
236.00 | 231.50 | 231.50 | 403,195 |
| 08 Jan 10 |
233.50020 -0.50 |
235.00 | 228.00 | 233.50 | 104,066 |
| 07 Jan 10 |
234.00020 -2.50 |
236.00 | 230.00 | 235.00 | 89,054 |
| 06 Jan 10 |
236.50020 +4.50 |
236.50 | 230.50 | 232.00 | 175,982 |
| 05 Jan 10 |
232.00020 +3.50 |
232.00 | 229.50 | 229.50 | 30,536 |
| 04 Jan 10 |
228.50020 +2.25 |
230.00 | 224.50 | 228.00 | 49,721 |
| 31 Dec 09 |
226.25020 -2.75 |
226.25 | 225.00 | 225.25 | 28,237 |
| 30 Dec 09 |
229.00020 +3.50 |
229.00 | 229.00 | 229.00 | 25,576 |
| 29 Dec 09 |
225.50020 +0.00 |
225.50 | 223.00 | 223.00 | 50,718 |