FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
NARI Technology Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
23.00000 +0.01 |
23.08 | 22.71 | 23.00 | 40,484,076 |
| 19 Oct 26 |
22.99000 +0.26 |
23.08 | 22.54 | 22.61 | 50,558,692 |
| 16 Oct 26 |
22.73000 +0.24 |
22.75 | 22.22 | 22.49 | 46,195,904 |
| 15 Oct 26 |
22.49000 +0.31 |
22.50 | 21.95 | 22.12 | 47,148,576 |
| 14 Oct 26 |
22.18000 -0.28 |
22.50 | 22.13 | 22.47 | 33,029,024 |
| 13 Oct 26 |
22.46000 -0.34 |
22.72 | 22.31 | 22.70 | 35,350,272 |
| 12 Oct 26 |
22.80000 +0.40 |
22.95 | 22.41 | 22.50 | 44,958,424 |
| 09 Oct 26 |
22.40000 -0.46 |
22.93 | 22.40 | 22.78 | 46,639,856 |
| 08 Oct 26 |
22.86000 +0.34 |
22.90 | 22.37 | 22.43 | 45,712,176 |
| 30 Sep 26 |
22.52000 +0.31 |
22.69 | 22.23 | 22.25 | 43,555,464 |
| 29 Sep 26 |
22.21000 -0.43 |
22.50 | 22.00 | 22.42 | 34,806,940 |
| 28 Sep 26 |
22.64000 +0.37 |
22.69 | 22.15 | 22.27 | 57,690,064 |
| 24 Sep 26 |
22.27000 -0.11 |
22.42 | 22.10 | 22.30 | 30,597,376 |
| 23 Sep 26 |
22.38000 +0.15 |
22.43 | 22.12 | 22.25 | 30,679,442 |
| 22 Sep 26 |
22.23000 +0.13 |
22.34 | 22.12 | 22.13 | 34,593,704 |
| 21 Sep 26 |
22.10000 +0.05 |
22.15 | 22.00 | 22.08 | 27,761,048 |
| 18 Sep 26 |
22.05000 +0.10 |
22.12 | 21.92 | 21.98 | 22,789,290 |
| 17 Sep 26 |
21.95000 -0.07 |
22.05 | 21.90 | 22.00 | 18,535,468 |
| 16 Sep 26 |
22.02000 +0.03 |
22.23 | 21.80 | 22.08 | 22,952,380 |
| 15 Sep 26 |
21.99000 -0.22 |
22.21 | 21.92 | 22.21 | 31,198,500 |
| 14 Sep 26 |
22.21000 -0.08 |
22.48 | 22.15 | 22.25 | 22,917,192 |
| 11 Sep 26 |
22.29000 -0.20 |
22.45 | 22.16 | 22.45 | 28,310,280 |
| 10 Sep 26 |
22.49000 +0.04 |
22.58 | 22.28 | 22.40 | 22,210,338 |
| 09 Sep 26 |
22.45000 +0.04 |
22.54 | 22.26 | 22.40 | 25,124,672 |
| 08 Sep 26 |
22.41000 -0.28 |
22.68 | 22.35 | 22.61 | 38,100,044 |
| 07 Sep 26 |
22.69000 -0.02 |
22.77 | 22.56 | 22.77 | 25,056,910 |
| 04 Sep 26 |
22.71000 +0.12 |
22.89 | 22.59 | 22.60 | 36,079,008 |
| 03 Sep 26 |
22.59000 +0.00 |
22.76 | 22.47 | 22.59 | 24,654,758 |
| 02 Sep 26 |
22.59000 -0.33 |
22.92 | 22.55 | 22.92 | 34,661,988 |
| 01 Sep 26 |
22.92000 -0.05 |
23.05 | 22.82 | 22.90 | 26,568,668 |
| 31 Aug 26 |
22.97000 -0.04 |
23.07 | 22.68 | 23.06 | 34,942,996 |
| 28 Aug 26 |
23.01000 -0.05 |
23.14 | 22.87 | 23.00 | 27,766,906 |
| 27 Aug 26 |
23.06000 -0.36 |
23.20 | 22.70 | 23.18 | 64,008,640 |
| 26 Aug 26 |
23.42000 +0.27 |
23.45 | 23.03 | 23.10 | 30,084,420 |
| 25 Aug 26 |
23.15000 -0.12 |
23.31 | 23.03 | 23.27 | 22,104,100 |
| 24 Aug 26 |
23.27000 +0.10 |
23.30 | 23.08 | 23.17 | 29,267,556 |
| 21 Aug 26 |
23.17000 +0.10 |
23.20 | 22.93 | 23.05 | 24,899,230 |
| 20 Aug 26 |
23.07000 -0.44 |
23.66 | 23.07 | 23.45 | 41,462,984 |
| 19 Aug 26 |
23.51000 -0.03 |
23.61 | 23.25 | 23.45 | 41,574,796 |
| 18 Aug 26 |
23.54000 -0.01 |
23.66 | 23.31 | 23.59 | 35,176,900 |
| 17 Aug 26 |
23.55000 +0.32 |
23.56 | 23.23 | 23.40 | 42,612,864 |
| 14 Aug 26 |
23.23000 -0.46 |
23.67 | 23.16 | 23.67 | 56,699,736 |
| 13 Aug 26 |
23.69000 -0.37 |
24.04 | 23.67 | 23.95 | 51,328,472 |
| 12 Aug 26 |
24.06000 +0.07 |
24.10 | 23.76 | 23.99 | 44,414,904 |
| 11 Aug 26 |
23.99000 -0.15 |
24.13 | 23.89 | 24.12 | 38,841,320 |
| 10 Aug 26 |
24.14000 +0.02 |
24.27 | 23.98 | 24.06 | 42,829,152 |
| 07 Aug 26 |
24.12000 -0.05 |
24.19 | 23.91 | 24.14 | 52,439,712 |
| 06 Aug 26 |
24.17000 -0.37 |
24.47 | 23.98 | 24.45 | 67,923,632 |
| 05 Aug 26 |
24.54000 -0.43 |
24.90 | 24.41 | 24.90 | 79,591,264 |
| 04 Aug 26 |
24.97000 -0.10 |
25.34 | 24.72 | 25.21 | 74,154,288 |
| 03 Aug 26 |
25.07000 +0.72 |
25.09 | 24.46 | 24.48 | 99,005,384 |
| 31 Jul 26 |
24.35000 +0.03 |
24.42 | 23.93 | 23.99 | 61,604,500 |
| 30 Jul 26 |
24.32000 +0.39 |
24.36 | 23.80 | 23.88 | 75,921,056 |
| 29 Jul 26 |
23.93000 +0.37 |
24.05 | 23.50 | 23.90 | 58,984,272 |
| 28 Jul 26 |
23.56000 -0.34 |
23.76 | 23.38 | 23.67 | 50,469,392 |
| 27 Jul 26 |
23.90000 +0.32 |
24.37 | 23.60 | 24.28 | 55,306,496 |
| 24 Jul 26 |
23.58000 -0.79 |
24.37 | 23.54 | 24.19 | 88,639,840 |
| 23 Jul 26 |
24.37000 +0.62 |
24.50 | 23.43 | 23.75 | 124,013,808 |
| 22 Jul 26 |
23.75000 -0.05 |
23.80 | 23.30 | 23.66 | 73,843,936 |
| 21 Jul 26 |
23.80000 +0.24 |
23.93 | 23.23 | 23.60 | 134,540,208 |
| 20 Jul 26 |
23.56000 +1.37 |
23.57 | 22.42 | 22.43 | 160,496,768 |
| 17 Jul 26 |
22.19000 +0.09 |
22.61 | 22.02 | 22.05 | 87,903,576 |
| 16 Jul 26 |
22.10000 -0.06 |
22.22 | 21.90 | 22.05 | 34,549,512 |
| 15 Jul 26 |
22.16000 +0.17 |
22.29 | 21.82 | 21.93 | 36,652,000 |
| 14 Jul 26 |
21.99000 +0.29 |
22.00 | 21.42 | 21.72 | 42,757,200 |
| 13 Jul 26 |
21.70000 -0.34 |
22.08 | 21.61 | 22.04 | 53,045,984 |
| 10 Jul 26 |
22.04000 +0.36 |
22.29 | 21.53 | 21.74 | 70,265,584 |
| 09 Jul 26 |
21.68000 -0.83 |
22.45 | 21.26 | 22.40 | 111,000,952 |
| 08 Jul 26 |
22.51000 -0.28 |
22.78 | 22.48 | 22.71 | 35,785,344 |
| 07 Jul 26 |
22.79000 -0.37 |
23.28 | 22.72 | 23.20 | 45,359,152 |
| 06 Jul 26 |
23.16000 +0.27 |
23.30 | 22.77 | 22.93 | 60,536,312 |
| 03 Jul 26 |
22.89000 +0.22 |
23.11 | 22.66 | 22.68 | 58,409,408 |
| 02 Jul 26 |
22.67000 +0.00 |
22.92 | 22.54 | 22.62 | 57,777,780 |
| 01 Jul 26 |
22.67000 -0.18 |
22.93 | 22.37 | 22.87 | 69,809,312 |
| 30 Jun 26 |
22.85000 -0.55 |
23.03 | 22.56 | 23.03 | 57,313,680 |
| 29 Jun 26 |
23.40000 +0.66 |
23.48 | 22.60 | 22.70 | 82,014,096 |
| 26 Jun 26 |
22.74000 -0.09 |
23.27 | 22.61 | 23.15 | 66,808,408 |
| 25 Jun 26 |
22.83000 -0.12 |
23.03 | 22.68 | 22.88 | 61,778,532 |
| 24 Jun 26 |
22.95000 -0.22 |
23.58 | 22.90 | 23.57 | 60,155,704 |
| 23 Jun 26 |
23.17000 -0.78 |
23.95 | 23.06 | 23.95 | 80,770,616 |
| 22 Jun 26 |
23.95000 +0.89 |
23.96 | 22.90 | 23.18 | 109,557,736 |
| 18 Jun 26 |
23.06000 -0.26 |
23.37 | 22.97 | 23.30 | 60,888,212 |
| 17 Jun 26 |
23.32000 -0.22 |
23.56 | 23.12 | 23.54 | 62,670,400 |
| 16 Jun 26 |
23.54000 +0.08 |
23.67 | 23.28 | 23.50 | 60,651,576 |
| 15 Jun 26 |
23.46000 +0.22 |
23.80 | 23.31 | 23.49 | 65,476,572 |
| 12 Jun 26 |
23.24000 +0.39 |
23.36 | 22.85 | 23.05 | 70,418,480 |
| 11 Jun 26 |
22.85000 +0.17 |
23.07 | 22.60 | 22.65 | 52,953,792 |
| 10 Jun 26 |
22.68000 -0.36 |
22.86 | 22.55 | 22.80 | 49,329,988 |
| 09 Jun 26 |
23.04000 +0.18 |
23.09 | 22.63 | 23.00 | 53,748,132 |
| 08 Jun 26 |
22.86000 -0.59 |
23.33 | 22.66 | 23.03 | 74,712,328 |
| 05 Jun 26 |
23.45000 -0.35 |
23.82 | 23.42 | 23.56 | 67,817,128 |
| 04 Jun 26 |
23.80000 -0.45 |
24.20 | 23.72 | 24.20 | 81,987,592 |
| 03 Jun 26 |
24.25000 -0.39 |
24.48 | 24.06 | 24.45 | 84,399,280 |
| 02 Jun 26 |
24.64000 -0.58 |
25.25 | 24.50 | 25.23 | 90,389,304 |
| 01 Jun 26 |
25.22000 +0.32 |
25.46 | 24.92 | 24.96 | 94,146,752 |
| 29 May 26 |
24.90000 -0.20 |
25.26 | 24.70 | 25.11 | 78,816,144 |
| 28 May 26 |
25.10000 -0.47 |
25.59 | 24.93 | 25.58 | 80,011,648 |
| 27 May 26 |
25.57000 +0.09 |
25.70 | 25.00 | 25.49 | 104,368,840 |
| 26 May 26 |
25.48000 -0.78 |
26.30 | 25.27 | 26.27 | 105,487,344 |
| 25 May 26 |
26.26000 +0.43 |
26.69 | 26.15 | 26.15 | 84,292,304 |
| 22 May 26 |
25.83000 +0.17 |
25.92 | 25.51 | 25.66 | 60,740,232 |
| 21 May 26 |
25.66000 -0.87 |
26.66 | 25.63 | 26.52 | 119,694,960 |
| 20 May 26 |
26.53000 -0.44 |
27.24 | 26.46 | 26.98 | 89,405,640 |
| 19 May 26 |
26.97000 +0.48 |
27.14 | 26.30 | 26.51 | 108,439,304 |
| 18 May 26 |
26.49000 +0.01 |
26.70 | 26.20 | 26.46 | 81,067,112 |
| 15 May 26 |
26.48000 -0.79 |
27.55 | 26.34 | 27.28 | 147,833,744 |
| 14 May 26 |
27.27000 -0.75 |
28.48 | 27.26 | 28.41 | 185,762,336 |
| 13 May 26 |
28.02000 +1.12 |
28.40 | 26.86 | 26.89 | 247,854,976 |
| 12 May 26 |
26.90000 +0.05 |
27.36 | 26.70 | 26.86 | 178,898,016 |
| 11 May 26 |
26.85000 +0.77 |
27.82 | 26.20 | 26.21 | 245,722,528 |
| 08 May 26 |
26.08000 -0.36 |
26.51 | 25.88 | 26.50 | 109,511,944 |
| 07 May 26 |
26.44000 +0.22 |
26.47 | 26.06 | 26.29 | 111,444,744 |
| 06 May 26 |
26.22000 +0.25 |
26.56 | 25.99 | 25.99 | 133,987,112 |
| 30 Apr 26 |
25.97000 -0.65 |
26.59 | 25.91 | 26.59 | 97,852,464 |
| 29 Apr 26 |
26.62000 +0.55 |
26.64 | 26.24 | 26.26 | 86,431,328 |
| 28 Apr 26 |
26.07000 -0.16 |
26.35 | 25.86 | 26.15 | 64,408,364 |
| 27 Apr 26 |
26.23000 -0.31 |
26.52 | 26.17 | 26.52 | 56,543,792 |
| 24 Apr 26 |
26.54000 -0.41 |
27.14 | 26.53 | 26.83 | 66,678,788 |
| 23 Apr 26 |
26.95000 -0.06 |
27.47 | 26.60 | 27.20 | 99,598,160 |
| 22 Apr 26 |
27.01000 -0.02 |
27.32 | 26.84 | 27.06 | 99,119,696 |
| 21 Apr 26 |
27.03000 +0.22 |
27.35 | 26.90 | 27.29 | 67,187,376 |
| 17 Apr 26 |
26.81000 -0.06 |
27.08 | 26.63 | 26.94 | 71,154,136 |
| 16 Apr 26 |
26.87000 +0.01 |
27.06 | 26.41 | 27.00 | 84,556,432 |
| 15 Apr 26 |
26.86000 +0.69 |
27.31 | 26.33 | 26.37 | 130,686,320 |
| 14 Apr 26 |
26.17000 +0.28 |
26.25 | 25.83 | 26.15 | 58,652,800 |
| 13 Apr 26 |
25.89000 -0.47 |
26.00 | 25.56 | 26.00 | 68,331,800 |
| 10 Apr 26 |
26.36000 +0.40 |
26.58 | 26.05 | 26.11 | 60,710,220 |
| 09 Apr 26 |
25.96000 -0.62 |
26.45 | 25.85 | 26.45 | 65,467,580 |
| 08 Apr 26 |
26.58000 +1.04 |
26.61 | 26.00 | 26.00 | 83,300,040 |
| 07 Apr 26 |
25.54000 -0.46 |
25.99 | 25.45 | 25.97 | 53,210,252 |
| 03 Apr 26 |
26.00000 -0.09 |
26.70 | 25.91 | 26.09 | 59,716,192 |
| 02 Apr 26 |
26.09000 -0.33 |
26.66 | 25.92 | 26.45 | 53,972,824 |
| 01 Apr 26 |
26.42000 +0.43 |
26.45 | 26.15 | 26.35 | 54,015,212 |
| 31 Mar 26 |
25.99000 -0.64 |
26.85 | 25.99 | 26.66 | 64,987,180 |
| 30 Mar 26 |
26.63000 -0.50 |
26.87 | 26.22 | 26.80 | 63,091,924 |
| 27 Mar 26 |
27.13000 +0.14 |
27.35 | 26.67 | 26.71 | 53,731,660 |
| 26 Mar 26 |
26.99000 -0.53 |
27.70 | 26.91 | 27.69 | 61,904,220 |
| 25 Mar 26 |
27.52000 +0.54 |
27.77 | 27.09 | 27.09 | 89,294,392 |
| 24 Mar 26 |
26.98000 -0.11 |
27.50 | 26.50 | 27.42 | 83,730,824 |
| 23 Mar 26 |
27.09000 -0.31 |
27.83 | 26.87 | 27.00 | 111,305,464 |
| 20 Mar 26 |
27.40000 -0.41 |
28.09 | 27.34 | 27.98 | 85,150,752 |
| 19 Mar 26 |
27.81000 -0.42 |
28.14 | 27.68 | 27.93 | 72,079,840 |
| 18 Mar 26 |
28.23000 +0.15 |
28.45 | 27.75 | 28.10 | 91,655,952 |
| 17 Mar 26 |
28.08000 -0.62 |
29.09 | 28.05 | 28.91 | 105,815,952 |
| 16 Mar 26 |
28.70000 -0.51 |
29.48 | 28.60 | 29.22 | 102,719,936 |
| 13 Mar 26 |
29.21000 -1.01 |
30.18 | 29.10 | 30.00 | 139,643,168 |
| 12 Mar 26 |
30.22000 -0.48 |
30.78 | 29.85 | 30.51 | 136,855,488 |
| 11 Mar 26 |
30.70000 -0.10 |
31.35 | 30.02 | 30.80 | 165,703,456 |
| 10 Mar 26 |
30.80000 -0.72 |
31.41 | 30.54 | 31.00 | 169,277,776 |
| 09 Mar 26 |
31.52000 +1.51 |
32.06 | 30.27 | 30.28 | 212,526,480 |
| 06 Mar 26 |
30.01000 +0.50 |
30.73 | 29.09 | 29.22 | 160,674,144 |
| 05 Mar 26 |
29.51000 +0.91 |
29.96 | 28.73 | 28.95 | 178,972,224 |
| 04 Mar 26 |
28.60000 +0.90 |
28.90 | 27.13 | 27.19 | 131,448,904 |
| 03 Mar 26 |
27.70000 -0.63 |
28.53 | 27.50 | 28.35 | 114,398,744 |
| 02 Mar 26 |
28.33000 +1.03 |
28.68 | 27.01 | 27.04 | 143,387,712 |
| 27 Feb 26 |
27.30000 -0.14 |
27.54 | 27.03 | 27.24 | 68,883,904 |
| 26 Feb 26 |
27.44000 +0.46 |
27.65 | 26.72 | 26.97 | 88,491,568 |
| 25 Feb 26 |
26.98000 +0.12 |
27.40 | 26.67 | 26.88 | 103,040,768 |
| 24 Feb 26 |
26.86000 +0.73 |
27.06 | 26.32 | 26.38 | 87,747,672 |
| 13 Feb 26 |
26.13000 -0.37 |
26.37 | 25.83 | 26.37 | 69,567,112 |
| 12 Feb 26 |
26.50000 +0.72 |
26.76 | 25.63 | 26.18 | 131,948,128 |
| 11 Feb 26 |
25.78000 +0.03 |
26.05 | 25.60 | 25.74 | 57,442,976 |
| 10 Feb 26 |
25.75000 +0.18 |
25.80 | 25.30 | 25.57 | 61,421,624 |
| 09 Feb 26 |
25.57000 +0.36 |
25.64 | 25.17 | 25.42 | 63,339,376 |
| 06 Feb 26 |
25.21000 -0.03 |
25.40 | 24.91 | 25.09 | 52,461,220 |
| 05 Feb 26 |
25.24000 -0.63 |
25.82 | 25.08 | 25.67 | 75,494,608 |
| 04 Feb 26 |
25.87000 -0.07 |
26.17 | 25.56 | 25.80 | 66,344,240 |
| 03 Feb 26 |
25.94000 +0.46 |
25.96 | 25.28 | 25.63 | 100,586,840 |
| 02 Feb 26 |
25.48000 +0.28 |
26.09 | 25.31 | 25.50 | 144,938,016 |
| 30 Jan 26 |
25.20000 +0.08 |
25.33 | 24.55 | 25.01 | 96,133,728 |
| 29 Jan 26 |
25.12000 -0.39 |
25.53 | 24.83 | 25.45 | 115,005,632 |
| 28 Jan 26 |
25.51000 +0.13 |
26.03 | 25.41 | 25.47 | 114,191,216 |
| 27 Jan 26 |
25.38000 -0.45 |
25.80 | 25.22 | 25.73 | 111,649,488 |
| 26 Jan 26 |
25.83000 +0.41 |
26.35 | 25.55 | 25.55 | 160,321,072 |
| 23 Jan 26 |
25.42000 +0.12 |
25.76 | 25.21 | 25.31 | 131,939,072 |
| 22 Jan 26 |
25.30000 -0.34 |
26.17 | 25.13 | 25.85 | 123,221,696 |
| 21 Jan 26 |
25.64000 -0.61 |
26.37 | 25.51 | 26.15 | 187,548,752 |
| 20 Jan 26 |
26.25000 +0.05 |
26.90 | 25.92 | 26.40 | 311,547,584 |
| 19 Jan 26 |
26.20000 +1.80 |
26.84 | 24.87 | 24.88 | 334,501,664 |
| 16 Jan 26 |
24.40000 +0.60 |
25.79 | 24.24 | 25.65 | 301,809,568 |
| 15 Jan 26 |
23.80000 +0.08 |
24.18 | 23.58 | 23.68 | 92,155,352 |
| 14 Jan 26 |
23.72000 -0.68 |
24.47 | 23.55 | 24.41 | 136,116,240 |
| 13 Jan 26 |
24.40000 +0.65 |
24.84 | 23.36 | 23.80 | 155,628,608 |
| 12 Jan 26 |
23.75000 +0.07 |
23.94 | 23.56 | 23.73 | 66,025,736 |
| 09 Jan 26 |
23.68000 +0.07 |
23.93 | 23.52 | 23.59 | 41,159,576 |
| 08 Jan 26 |
23.61000 +0.13 |
23.85 | 23.33 | 23.48 | 37,476,696 |
| 07 Jan 26 |
23.48000 +0.02 |
23.85 | 23.38 | 23.50 | 46,092,148 |
| 06 Jan 26 |
23.46000 +0.31 |
23.50 | 23.05 | 23.23 | 44,219,784 |
| 05 Jan 26 |
23.15000 +0.67 |
23.26 | 22.58 | 22.58 | 62,243,844 |
| 31 Dec 25 |
22.48000 -0.10 |
22.62 | 22.41 | 22.60 | 24,595,432 |
| 30 Dec 25 |
22.58000 -0.16 |
22.82 | 22.54 | 22.65 | 30,706,000 |
| 29 Dec 25 |
22.74000 -0.03 |
22.97 | 22.68 | 22.80 | 41,589,404 |
| 26 Dec 25 |
22.77000 -0.18 |
23.01 | 22.71 | 22.93 | 33,808,564 |
| 25 Dec 25 |
22.95000 -0.10 |
23.09 | 22.89 | 23.02 | 22,576,030 |
| 24 Dec 25 |
23.05000 +0.05 |
23.14 | 22.75 | 22.95 | 27,087,868 |
| 23 Dec 25 |
23.00000 +0.04 |
23.05 | 22.73 | 22.96 | 29,177,604 |
| 22 Dec 25 |
22.96000 +0.12 |
23.03 | 22.75 | 22.75 | 28,974,108 |
| 19 Dec 25 |
22.84000 -0.06 |
23.10 | 22.82 | 22.90 | 31,517,822 |
| 18 Dec 25 |
22.90000 -0.16 |
22.99 | 22.80 | 22.92 | 23,192,736 |
| 17 Dec 25 |
23.06000 +0.22 |
23.10 | 22.68 | 22.73 | 33,492,336 |
| 16 Dec 25 |
22.84000 -0.18 |
23.02 | 22.68 | 22.95 | 33,891,256 |
| 15 Dec 25 |
23.02000 -0.20 |
23.47 | 23.00 | 23.30 | 44,761,192 |
| 12 Dec 25 |
23.22000 +0.50 |
23.30 | 22.67 | 22.72 | 55,757,020 |
| 11 Dec 25 |
22.72000 +0.10 |
23.13 | 22.60 | 22.61 | 39,102,064 |
| 10 Dec 25 |
22.62000 +0.15 |
22.64 | 22.33 | 22.45 | 23,588,224 |
| 09 Dec 25 |
22.47000 -0.26 |
22.73 | 22.43 | 22.73 | 28,398,128 |
| 08 Dec 25 |
22.73000 +0.03 |
22.94 | 22.67 | 22.75 | 36,703,840 |
| 05 Dec 25 |
22.70000 +0.29 |
22.74 | 22.30 | 22.42 | 44,919,556 |
| 04 Dec 25 |
22.41000 +0.13 |
22.57 | 22.25 | 22.29 | 33,601,268 |
| 03 Dec 25 |
22.28000 -0.04 |
22.36 | 22.13 | 22.33 | 30,418,988 |
| 02 Dec 25 |
22.32000 -0.05 |
22.42 | 22.22 | 22.37 | 27,910,720 |
| 01 Dec 25 |
22.37000 +0.21 |
22.44 | 22.24 | 22.27 | 40,263,384 |
| 28 Nov 25 |
22.16000 +0.07 |
22.24 | 21.98 | 22.08 | 37,394,988 |
| 27 Nov 25 |
22.09000 -0.03 |
22.27 | 22.06 | 22.14 | 34,180,916 |
| 26 Nov 25 |
22.12000 -0.07 |
22.25 | 22.03 | 22.16 | 33,435,408 |
| 25 Nov 25 |
22.19000 +0.04 |
22.42 | 22.16 | 22.24 | 46,199,744 |
| 24 Nov 25 |
22.15000 -0.09 |
22.53 | 22.10 | 22.47 | 41,140,952 |
| 21 Nov 25 |
22.24000 -0.55 |
22.74 | 22.23 | 22.61 | 49,603,720 |
| 20 Nov 25 |
22.79000 -0.29 |
23.26 | 22.75 | 23.12 | 40,070,816 |
| 19 Nov 25 |
23.08000 -0.19 |
23.37 | 23.01 | 23.24 | 31,241,742 |
| 18 Nov 25 |
23.27000 -0.42 |
23.69 | 23.15 | 23.69 | 34,607,608 |
| 17 Nov 25 |
23.69000 -0.11 |
23.85 | 23.41 | 23.77 | 39,658,144 |
| 14 Nov 25 |
23.80000 -0.60 |
24.28 | 23.78 | 24.28 | 46,433,880 |
| 13 Nov 25 |
24.40000 +0.30 |
24.45 | 23.88 | 24.03 | 50,120,208 |
| 12 Nov 25 |
24.10000 -0.91 |
24.97 | 23.86 | 24.94 | 76,979,160 |
| 11 Nov 25 |
25.01000 -0.04 |
25.56 | 24.90 | 25.33 | 60,145,556 |
| 10 Nov 25 |
25.05000 -0.10 |
25.47 | 24.88 | 25.41 | 62,149,040 |
| 07 Nov 25 |
25.15000 -0.20 |
25.86 | 25.00 | 25.29 | 87,010,432 |
| 06 Nov 25 |
25.35000 +0.62 |
25.85 | 24.94 | 24.94 | 136,198,272 |
| 05 Nov 25 |
24.73000 +0.56 |
25.15 | 23.76 | 23.97 | 110,071,104 |
| 04 Nov 25 |
24.17000 -0.31 |
24.99 | 24.14 | 24.53 | 54,852,476 |
| 03 Nov 25 |
24.48000 +0.25 |
24.51 | 23.92 | 24.27 | 55,738,584 |
| 31 Oct 25 |
24.23000 -0.11 |
25.06 | 24.19 | 24.42 | 68,446,728 |
| 30 Oct 25 |
24.34000 -0.59 |
25.00 | 24.20 | 24.98 | 67,206,088 |
| 29 Oct 25 |
24.93000 +1.41 |
24.99 | 23.46 | 23.52 | 110,219,760 |
| 28 Oct 25 |
23.52000 -0.03 |
23.63 | 23.35 | 23.46 | 38,867,376 |
| 27 Oct 25 |
23.55000 +0.43 |
23.73 | 23.25 | 23.25 | 45,677,728 |
| 24 Oct 25 |
23.12000 +0.11 |
23.30 | 23.03 | 23.08 | 28,661,948 |
| 23 Oct 25 |
23.01000 +0.00 |
23.05 | 22.62 | 22.90 | 38,768,388 |
| 22 Oct 25 |
23.01000 -0.45 |
23.45 | 22.98 | 23.45 | 37,396,520 |
| 21 Oct 25 |
23.46000 +0.33 |
23.60 | 23.00 | 23.15 | 45,150,232 |
| 20 Oct 25 |
23.13000 +0.12 |
23.43 | 22.97 | 23.20 | 41,156,504 |
| 17 Oct 25 |
23.01000 -0.89 |
23.83 | 23.00 | 23.73 | 73,649,696 |
| 16 Oct 25 |
23.90000 +0.21 |
24.14 | 23.57 | 24.04 | 85,709,376 |
| 15 Oct 25 |
23.69000 +0.16 |
23.74 | 23.18 | 23.44 | 62,613,372 |
| 14 Oct 25 |
23.53000 +0.04 |
23.98 | 23.34 | 23.60 | 78,108,648 |
| 13 Oct 25 |
23.49000 -0.04 |
23.57 | 22.98 | 23.02 | 71,406,976 |
| 10 Oct 25 |
23.53000 +0.15 |
23.84 | 23.23 | 23.38 | 85,036,576 |
| 09 Oct 25 |
23.38000 +0.42 |
23.48 | 23.00 | 23.30 | 96,825,112 |
| 30 Sep 25 |
22.96000 +0.27 |
23.10 | 22.52 | 22.60 | 83,077,656 |
| 29 Sep 25 |
22.69000 -0.15 |
22.90 | 22.39 | 22.84 | 64,610,216 |
| 26 Sep 25 |
22.84000 +0.24 |
23.14 | 22.58 | 22.69 | 83,239,904 |
| 25 Sep 25 |
22.60000 +0.37 |
22.65 | 22.16 | 22.22 | 72,307,688 |
| 24 Sep 25 |
22.23000 -0.09 |
22.29 | 22.07 | 22.29 | 39,012,088 |
| 23 Sep 25 |
22.32000 +0.00 |
22.53 | 22.05 | 22.38 | 59,085,576 |
| 22 Sep 25 |
22.32000 +0.02 |
22.53 | 22.21 | 22.31 | 41,307,480 |
| 19 Sep 25 |
22.30000 +0.01 |
22.55 | 22.11 | 22.29 | 80,855,416 |
| 18 Sep 25 |
22.29000 -0.13 |
22.59 | 22.21 | 22.45 | 57,267,156 |
| 17 Sep 25 |
22.42000 +0.25 |
22.44 | 22.14 | 22.14 | 48,720,576 |
| 16 Sep 25 |
22.17000 -0.27 |
22.44 | 22.01 | 22.43 | 43,563,500 |
| 15 Sep 25 |
22.44000 +0.20 |
22.65 | 22.25 | 22.25 | 59,217,696 |
| 12 Sep 25 |
22.24000 -0.17 |
22.45 | 22.22 | 22.39 | 45,229,452 |
| 11 Sep 25 |
22.41000 +0.20 |
22.44 | 22.15 | 22.21 | 83,342,872 |
| 10 Sep 25 |
22.21000 -0.01 |
22.28 | 22.00 | 22.23 | 59,004,544 |
| 09 Sep 25 |
22.22000 -0.03 |
22.30 | 22.05 | 22.22 | 74,595,616 |
| 08 Sep 25 |
22.25000 +0.82 |
22.28 | 21.44 | 21.49 | 127,980,184 |
| 05 Sep 25 |
21.43000 +0.13 |
21.48 | 21.12 | 21.12 | 50,548,644 |
| 04 Sep 25 |
21.30000 -0.08 |
21.47 | 21.08 | 21.21 | 86,808,752 |
| 03 Sep 25 |
21.38000 -0.31 |
21.73 | 21.25 | 21.69 | 86,208,400 |
| 02 Sep 25 |
21.69000 +0.09 |
21.78 | 21.51 | 21.61 | 58,573,212 |
| 01 Sep 25 |
21.60000 -0.15 |
21.87 | 21.58 | 21.83 | 86,842,232 |
| 29 Aug 25 |
21.75000 -0.34 |
22.20 | 21.73 | 22.09 | 122,725,056 |
| 28 Aug 25 |
22.09000 +0.09 |
22.28 | 21.85 | 22.01 | 79,471,424 |
| 27 Aug 25 |
22.00000 -0.35 |
22.45 | 22.00 | 22.38 | 82,032,024 |
| 26 Aug 25 |
22.35000 +0.07 |
22.50 | 22.17 | 22.34 | 65,062,328 |
| 25 Aug 25 |
22.28000 +0.42 |
22.34 | 21.91 | 21.92 | 110,999,528 |
| 22 Aug 25 |
21.86000 -0.10 |
21.95 | 21.75 | 21.95 | 76,683,928 |
| 21 Aug 25 |
21.96000 +0.15 |
21.99 | 21.83 | 21.84 | 64,884,824 |
| 20 Aug 25 |
21.81000 +0.00 |
21.82 | 21.71 | 21.81 | 50,832,480 |
| 19 Aug 25 |
21.81000 +0.02 |
21.98 | 21.80 | 21.84 | 46,235,172 |
| 18 Aug 25 |
21.79000 +0.00 |
22.03 | 21.76 | 21.79 | 79,614,560 |
| 15 Aug 25 |
21.79000 +0.01 |
21.88 | 21.71 | 21.71 | 40,069,400 |
| 14 Aug 25 |
21.78000 -0.09 |
21.97 | 21.76 | 21.88 | 41,798,820 |
| 13 Aug 25 |
21.87000 -0.06 |
21.97 | 21.85 | 21.93 | 46,772,568 |
| 12 Aug 25 |
21.93000 -0.08 |
22.02 | 21.91 | 21.99 | 29,589,014 |
| 11 Aug 25 |
22.01000 -0.07 |
22.10 | 21.98 | 22.09 | 34,668,720 |
| 08 Aug 25 |
22.08000 -0.02 |
22.13 | 22.00 | 22.10 | 33,405,136 |
| 07 Aug 25 |
22.10000 +0.14 |
22.14 | 21.92 | 21.97 | 38,382,092 |
| 06 Aug 25 |
21.96000 +0.04 |
21.97 | 21.82 | 21.91 | 24,324,920 |
| 05 Aug 25 |
21.92000 +0.03 |
21.94 | 21.80 | 21.90 | 28,032,016 |
| 04 Aug 25 |
21.89000 +0.09 |
21.89 | 21.70 | 21.73 | 25,913,858 |
| 01 Aug 25 |
21.80000 -0.08 |
21.92 | 21.72 | 21.92 | 40,408,924 |
| 31 Jul 25 |
21.88000 -0.12 |
22.03 | 21.87 | 21.97 | 44,601,548 |
| 30 Jul 25 |
22.00000 -0.10 |
22.16 | 21.96 | 22.10 | 44,950,500 |
| 29 Jul 25 |
22.10000 -0.04 |
22.16 | 21.97 | 22.09 | 50,204,260 |
| 28 Jul 25 |
22.14000 -0.08 |
22.30 | 22.12 | 22.27 | 47,837,512 |
| 25 Jul 25 |
22.22000 -0.22 |
22.57 | 22.22 | 22.39 | 62,614,336 |
| 24 Jul 25 |
22.44000 -0.21 |
22.55 | 22.25 | 22.50 | 86,775,112 |
| 23 Jul 25 |
22.65000 -0.99 |
23.99 | 22.53 | 23.99 | 185,229,136 |
| 22 Jul 25 |
23.64000 +0.71 |
23.99 | 22.62 | 23.27 | 215,002,272 |
| 21 Jul 25 |
22.93000 +1.14 |
23.08 | 22.46 | 22.80 | 200,404,688 |
| 18 Jul 25 |
21.79000 -0.11 |
21.92 | 21.67 | 21.90 | 34,169,380 |
| 17 Jul 25 |
21.90000 +0.19 |
21.90 | 21.70 | 21.75 | 21,553,702 |
| 16 Jul 25 |
21.71000 -0.11 |
21.82 | 21.71 | 21.80 | 23,898,100 |
| 15 Jul 25 |
21.82000 -0.03 |
21.95 | 21.72 | 21.89 | 25,483,058 |
| 14 Jul 25 |
21.85000 -0.01 |
22.03 | 21.83 | 21.87 | 36,077,460 |
| 11 Jul 25 |
21.86000 -0.01 |
22.01 | 21.84 | 21.90 | 41,137,300 |
| 10 Jul 25 |
21.87000 -0.22 |
22.17 | 21.87 | 22.09 | 41,183,592 |
| 09 Jul 25 |
22.09000 +0.00 |
22.19 | 22.03 | 22.09 | 23,883,318 |
| 08 Jul 25 |
22.09000 -0.07 |
22.27 | 22.05 | 22.20 | 34,006,220 |
| 07 Jul 25 |
22.16000 +0.13 |
22.23 | 22.04 | 22.08 | 17,331,616 |
| 04 Jul 25 |
22.03000 -0.04 |
22.15 | 21.97 | 22.06 | 17,367,584 |
| 03 Jul 25 |
22.07000 -0.11 |
22.18 | 22.00 | 22.11 | 20,402,048 |
| 02 Jul 25 |
22.18000 -0.03 |
22.27 | 22.06 | 22.20 | 16,682,085 |
| 01 Jul 25 |
22.21000 -0.20 |
22.43 | 22.18 | 22.42 | 20,887,892 |
| 30 Jun 25 |
22.41000 +0.15 |
22.46 | 22.18 | 22.30 | 23,565,288 |
| 27 Jun 25 |
22.26000 -0.47 |
22.38 | 22.17 | 22.37 | 20,841,676 |
| 26 Jun 25 |
22.73000 -0.10 |
22.93 | 22.73 | 22.77 | 21,677,656 |
| 25 Jun 25 |
22.83000 +0.21 |
22.91 | 22.47 | 22.62 | 26,175,190 |
| 24 Jun 25 |
22.62000 -0.14 |
22.83 | 22.55 | 22.77 | 29,100,260 |
| 23 Jun 25 |
22.76000 -0.06 |
22.83 | 22.39 | 22.70 | 22,339,518 |
| 20 Jun 25 |
22.82000 +0.34 |
22.93 | 22.49 | 22.61 | 29,590,176 |
| 19 Jun 25 |
22.48000 -0.10 |
22.76 | 22.35 | 22.54 | 38,874,992 |
| 18 Jun 25 |
22.58000 +0.04 |
22.79 | 22.49 | 22.50 | 21,167,332 |
| 17 Jun 25 |
22.54000 +0.09 |
22.56 | 22.38 | 22.45 | 17,883,640 |
| 16 Jun 25 |
22.45000 +0.07 |
22.49 | 22.16 | 22.35 | 22,218,632 |
| 13 Jun 25 |
22.38000 -0.01 |
22.50 | 22.31 | 22.39 | 22,935,624 |
| 12 Jun 25 |
22.39000 +0.12 |
22.58 | 22.23 | 22.28 | 22,413,724 |
| 11 Jun 25 |
22.27000 +0.09 |
22.34 | 22.13 | 22.18 | 27,467,132 |
| 10 Jun 25 |
22.18000 -0.12 |
22.39 | 22.10 | 22.31 | 26,964,020 |
| 09 Jun 25 |
22.30000 -0.07 |
22.44 | 22.15 | 22.37 | 26,791,528 |
| 06 Jun 25 |
22.37000 +0.26 |
22.47 | 22.03 | 22.14 | 34,727,228 |
| 05 Jun 25 |
22.11000 +0.25 |
22.14 | 21.88 | 21.98 | 33,974,828 |
| 04 Jun 25 |
21.86000 +0.01 |
21.99 | 21.72 | 21.85 | 40,219,356 |
| 03 Jun 25 |
21.85000 -0.34 |
22.12 | 21.80 | 21.97 | 41,870,024 |
| 30 May 25 |
22.19000 +0.01 |
22.30 | 21.87 | 22.11 | 27,584,204 |
| 29 May 25 |
22.18000 +0.14 |
22.26 | 22.00 | 22.11 | 16,175,091 |
| 28 May 25 |
22.04000 -0.07 |
22.30 | 22.04 | 22.14 | 16,808,414 |
| 27 May 25 |
22.11000 -0.13 |
22.33 | 22.11 | 22.24 | 15,902,360 |
| 26 May 25 |
22.24000 -0.21 |
22.72 | 22.18 | 22.44 | 21,448,888 |
| 23 May 25 |
22.45000 -0.63 |
23.15 | 22.45 | 23.00 | 26,972,000 |
| 22 May 25 |
23.08000 +0.31 |
23.09 | 22.74 | 22.74 | 22,477,686 |
| 21 May 25 |
22.77000 -0.15 |
22.98 | 22.77 | 22.87 | 15,112,440 |
| 20 May 25 |
22.92000 +0.02 |
22.98 | 22.72 | 22.95 | 19,988,710 |
| 19 May 25 |
22.90000 +0.24 |
22.94 | 22.62 | 22.72 | 13,419,309 |
| 16 May 25 |
22.66000 -0.17 |
22.88 | 22.55 | 22.80 | 19,286,996 |
| 15 May 25 |
22.83000 -0.21 |
23.10 | 22.80 | 22.97 | 14,947,909 |
| 14 May 25 |
23.04000 +0.05 |
23.10 | 22.78 | 22.93 | 19,260,808 |
| 13 May 25 |
22.99000 +0.03 |
23.05 | 22.72 | 22.99 | 21,062,554 |
| 12 May 25 |
22.96000 +0.07 |
23.18 | 22.79 | 22.96 | 21,573,682 |
| 09 May 25 |
22.89000 -0.03 |
22.98 | 22.74 | 22.92 | 18,044,364 |
| 08 May 25 |
22.92000 +0.32 |
22.96 | 22.38 | 22.50 | 30,193,684 |
| 07 May 25 |
22.60000 +0.28 |
22.71 | 22.30 | 22.71 | 38,832,148 |
| 06 May 25 |
22.32000 +0.17 |
22.32 | 22.03 | 22.13 | 32,377,764 |
| 30 Apr 25 |
22.15000 -0.06 |
22.29 | 22.10 | 22.21 | 23,574,754 |
| 29 Apr 25 |
22.21000 -0.89 |
23.00 | 22.15 | 22.96 | 52,989,696 |
| 28 Apr 25 |
23.10000 +0.22 |
23.18 | 22.88 | 22.88 | 15,480,760 |
| 25 Apr 25 |
22.88000 -0.25 |
23.28 | 22.85 | 23.20 | 23,290,780 |
| 24 Apr 25 |
23.13000 +0.23 |
23.20 | 22.87 | 22.90 | 17,820,780 |
| 23 Apr 25 |
22.90000 -0.16 |
23.21 | 22.82 | 23.21 | 23,407,648 |
| 22 Apr 25 |
23.06000 -0.11 |
23.38 | 23.05 | 23.17 | 17,164,916 |
| 21 Apr 25 |
23.17000 -0.13 |
23.39 | 23.10 | 23.21 | 15,551,620 |
| 18 Apr 25 |
23.30000 -0.30 |
23.43 | 23.26 | 23.40 | 15,092,029 |
| 17 Apr 25 |
23.60000 -0.03 |
23.60 | 23.33 | 23.57 | 21,706,526 |
| 16 Apr 25 |
23.63000 +0.12 |
23.64 | 23.17 | 23.52 | 30,400,956 |
| 15 Apr 25 |
23.51000 +0.10 |
23.54 | 23.23 | 23.45 | 23,075,594 |
| 14 Apr 25 |
23.41000 +0.05 |
23.48 | 23.08 | 23.38 | 28,312,476 |
| 11 Apr 25 |
23.36000 +0.00 |
23.96 | 23.01 | 23.94 | 44,675,032 |
| 10 Apr 25 |
23.36000 -0.60 |
24.65 | 23.30 | 24.60 | 65,248,956 |
| 09 Apr 25 |
23.96000 +0.79 |
23.96 | 23.00 | 23.20 | 99,436,440 |
| 08 Apr 25 |
23.17000 +1.31 |
23.25 | 21.90 | 22.00 | 116,117,872 |
| 07 Apr 25 |
21.86000 -0.47 |
22.43 | 21.31 | 21.70 | 88,717,352 |
| 03 Apr 25 |
22.33000 +0.43 |
22.42 | 21.60 | 21.60 | 41,989,440 |
| 02 Apr 25 |
21.90000 -0.21 |
22.22 | 21.90 | 22.07 | 19,401,856 |
| 01 Apr 25 |
22.11000 +0.21 |
22.14 | 21.72 | 21.88 | 25,037,610 |
| 31 Mar 25 |
21.90000 -0.43 |
22.37 | 21.90 | 22.27 | 31,796,410 |
| 28 Mar 25 |
22.33000 -0.15 |
22.54 | 22.25 | 22.47 | 23,453,414 |
| 27 Mar 25 |
22.48000 +0.02 |
22.52 | 22.29 | 22.40 | 19,226,722 |
| 26 Mar 25 |
22.46000 -0.04 |
22.68 | 22.28 | 22.45 | 26,988,340 |
| 25 Mar 25 |
22.50000 +0.25 |
22.70 | 22.15 | 22.24 | 34,788,452 |
| 24 Mar 25 |
22.25000 +0.10 |
22.43 | 22.10 | 22.16 | 27,776,428 |
| 21 Mar 25 |
22.15000 -0.34 |
22.67 | 22.15 | 22.44 | 37,008,192 |
| 20 Mar 25 |
22.49000 +0.14 |
22.56 | 22.19 | 22.31 | 28,395,084 |
| 19 Mar 25 |
22.35000 -0.10 |
22.50 | 22.25 | 22.47 | 29,363,820 |
| 18 Mar 25 |
22.45000 -0.03 |
22.67 | 22.38 | 22.56 | 27,969,896 |
| 17 Mar 25 |
22.48000 -0.08 |
22.72 | 22.42 | 22.61 | 33,275,964 |
| 14 Mar 25 |
22.56000 +0.16 |
22.78 | 22.40 | 22.45 | 50,507,380 |
| 13 Mar 25 |
22.40000 +0.00 |
22.61 | 22.26 | 22.29 | 30,937,890 |
| 12 Mar 25 |
22.40000 +0.02 |
22.48 | 22.12 | 22.47 | 38,175,840 |
| 11 Mar 25 |
22.38000 -0.01 |
22.45 | 22.10 | 22.10 | 32,741,284 |
| 10 Mar 25 |
22.39000 -0.51 |
22.93 | 22.33 | 22.90 | 54,079,804 |
| 07 Mar 25 |
22.90000 -0.40 |
23.30 | 22.87 | 23.26 | 44,568,168 |
| 06 Mar 25 |
23.30000 -0.18 |
23.59 | 23.23 | 23.59 | 37,690,604 |
| 05 Mar 25 |
23.48000 -0.14 |
23.79 | 23.45 | 23.51 | 26,246,566 |
| 04 Mar 25 |
23.62000 +0.03 |
23.88 | 23.42 | 23.45 | 24,132,910 |
| 03 Mar 25 |
23.59000 +0.14 |
23.92 | 23.50 | 23.56 | 32,766,652 |
| 28 Feb 25 |
23.45000 +0.30 |
24.04 | 23.07 | 23.15 | 60,306,512 |
| 27 Feb 25 |
23.15000 -0.02 |
23.24 | 22.97 | 23.12 | 32,461,604 |
| 26 Feb 25 |
23.17000 +0.03 |
23.20 | 22.95 | 23.10 | 32,005,738 |
| 25 Feb 25 |
23.14000 -0.33 |
23.48 | 23.10 | 23.29 | 33,646,456 |
| 24 Feb 25 |
23.47000 -0.15 |
23.73 | 23.35 | 23.66 | 32,913,484 |
| 21 Feb 25 |
23.62000 +0.40 |
23.78 | 23.25 | 23.40 | 42,365,812 |
| 20 Feb 25 |
23.22000 -0.11 |
23.34 | 23.01 | 23.33 | 26,539,548 |
| 19 Feb 25 |
23.33000 -0.17 |
23.51 | 23.22 | 23.40 | 30,111,228 |
| 18 Feb 25 |
23.50000 -0.12 |
23.88 | 23.39 | 23.60 | 24,948,244 |
| 17 Feb 25 |
23.62000 -0.07 |
23.97 | 23.45 | 23.96 | 31,337,944 |
| 14 Feb 25 |
23.69000 +0.64 |
23.75 | 23.01 | 23.02 | 53,151,496 |
| 13 Feb 25 |
23.05000 -0.09 |
23.34 | 23.02 | 23.18 | 32,445,596 |
| 12 Feb 25 |
23.14000 +0.08 |
23.26 | 22.97 | 23.08 | 34,893,824 |
| 11 Feb 25 |
23.06000 -0.16 |
23.25 | 22.92 | 23.22 | 22,186,212 |
| 10 Feb 25 |
23.22000 +0.09 |
23.35 | 23.00 | 23.15 | 32,769,288 |
| 07 Feb 25 |
23.13000 +0.07 |
23.41 | 22.87 | 23.08 | 38,198,776 |
| 06 Feb 25 |
23.06000 +0.16 |
23.07 | 22.81 | 22.82 | 29,075,300 |
| 05 Feb 25 |
22.90000 -0.18 |
23.26 | 22.81 | 23.23 | 26,950,824 |
| 27 Jan 25 |
23.08000 -0.24 |
23.54 | 23.08 | 23.33 | 19,953,828 |
| 24 Jan 25 |
23.32000 +0.48 |
23.57 | 22.74 | 22.78 | 36,466,264 |
| 23 Jan 25 |
22.84000 -0.69 |
23.71 | 22.74 | 23.59 | 41,525,864 |
| 22 Jan 25 |
23.53000 +0.11 |
23.82 | 23.08 | 23.70 | 27,015,012 |
| 21 Jan 25 |
23.42000 +0.55 |
23.60 | 22.93 | 23.05 | 29,885,896 |
| 20 Jan 25 |
22.87000 -0.10 |
23.52 | 22.81 | 23.23 | 32,823,196 |
| 17 Jan 25 |
22.97000 +0.07 |
23.27 | 22.66 | 22.90 | 23,202,784 |
| 16 Jan 25 |
22.90000 -0.34 |
23.53 | 22.76 | 23.27 | 28,536,410 |
| 15 Jan 25 |
23.24000 -0.46 |
23.76 | 23.22 | 23.60 | 18,797,470 |
| 14 Jan 25 |
23.70000 +0.50 |
23.87 | 22.89 | 23.20 | 22,053,864 |
| 13 Jan 25 |
23.20000 -0.25 |
23.62 | 23.08 | 23.34 | 16,463,640 |
| 10 Jan 25 |
23.45000 -0.26 |
23.85 | 23.45 | 23.85 | 12,794,465 |
| 09 Jan 25 |
23.71000 +0.11 |
24.06 | 23.35 | 23.55 | 19,512,872 |
| 08 Jan 25 |
23.60000 -0.15 |
23.86 | 23.29 | 23.76 | 18,787,600 |
| 07 Jan 25 |
23.75000 -0.04 |
24.15 | 23.63 | 23.78 | 17,162,708 |
| 06 Jan 25 |
23.79000 -0.07 |
24.15 | 23.63 | 24.05 | 19,349,688 |
| 03 Jan 25 |
23.86000 -0.36 |
24.44 | 23.78 | 24.15 | 20,012,528 |
| 02 Jan 25 |
24.22000 -1.00 |
25.25 | 24.07 | 25.20 | 34,958,508 |
| 31 Dec 24 |
25.22000 +0.12 |
25.42 | 24.90 | 25.03 | 30,603,214 |
| 30 Dec 24 |
25.10000 +0.03 |
25.48 | 25.00 | 25.03 | 17,339,244 |
| 27 Dec 24 |
25.07000 +0.01 |
25.18 | 24.81 | 24.91 | 14,578,278 |
| 26 Dec 24 |
25.06000 +0.06 |
25.19 | 24.78 | 25.01 | 12,464,739 |
| 25 Dec 24 |
25.00000 -0.24 |
25.44 | 24.90 | 25.24 | 14,730,853 |
| 24 Dec 24 |
25.24000 +0.52 |
25.26 | 24.73 | 24.85 | 26,496,950 |
| 23 Dec 24 |
24.72000 -0.13 |
25.11 | 24.70 | 24.77 | 19,518,016 |
| 20 Dec 24 |
24.85000 -0.23 |
25.18 | 24.61 | 25.09 | 21,964,854 |
| 19 Dec 24 |
25.08000 +0.53 |
25.14 | 24.33 | 24.53 | 27,177,088 |
| 18 Dec 24 |
24.55000 +0.04 |
24.78 | 24.45 | 24.65 | 15,264,326 |
| 17 Dec 24 |
24.51000 +0.43 |
24.75 | 23.95 | 24.01 | 25,485,740 |
| 16 Dec 24 |
24.08000 -0.38 |
24.83 | 24.00 | 24.47 | 31,457,388 |
| 13 Dec 24 |
24.46000 -0.59 |
24.97 | 24.43 | 24.81 | 31,522,780 |
| 12 Dec 24 |
25.05000 +0.10 |
25.06 | 24.75 | 24.86 | 19,644,128 |
| 11 Dec 24 |
24.95000 +0.04 |
25.03 | 24.71 | 25.03 | 22,852,466 |
| 10 Dec 24 |
24.91000 -0.01 |
25.44 | 24.82 | 25.30 | 28,005,636 |
| 09 Dec 24 |
24.92000 +0.06 |
25.08 | 24.72 | 24.86 | 17,784,076 |
| 06 Dec 24 |
24.86000 +0.28 |
25.00 | 24.53 | 24.60 | 20,740,560 |
| 05 Dec 24 |
24.58000 -0.31 |
24.82 | 24.53 | 24.80 | 19,715,712 |
| 04 Dec 24 |
24.89000 -0.13 |
25.08 | 24.62 | 25.00 | 19,617,088 |
| 03 Dec 24 |
25.02000 +0.38 |
25.13 | 24.54 | 24.67 | 34,934,168 |
| 02 Dec 24 |
24.64000 -0.04 |
24.81 | 24.43 | 24.81 | 27,331,276 |
| 29 Nov 24 |
24.68000 +0.07 |
24.98 | 24.51 | 24.78 | 19,322,188 |
| 28 Nov 24 |
24.61000 -0.39 |
25.02 | 24.51 | 25.02 | 23,129,428 |
| 27 Nov 24 |
25.00000 +0.07 |
25.03 | 24.59 | 24.93 | 20,678,426 |
| 26 Nov 24 |
24.93000 -0.14 |
25.24 | 24.81 | 25.00 | 19,687,724 |
| 25 Nov 24 |
25.07000 -0.74 |
25.91 | 25.03 | 25.80 | 33,095,788 |
| 22 Nov 24 |
25.81000 -0.94 |
26.85 | 25.80 | 26.84 | 27,937,454 |
| 21 Nov 24 |
26.75000 +0.28 |
26.79 | 26.40 | 26.55 | 22,760,920 |
| 20 Nov 24 |
26.47000 +0.08 |
26.55 | 26.12 | 26.41 | 15,357,993 |
| 19 Nov 24 |
26.39000 +0.07 |
26.74 | 26.12 | 26.33 | 15,973,900 |
| 18 Nov 24 |
26.32000 +0.11 |
26.66 | 26.13 | 26.21 | 20,266,142 |
| 15 Nov 24 |
26.21000 -0.21 |
26.79 | 25.91 | 26.21 | 26,045,988 |
| 14 Nov 24 |
26.42000 -0.48 |
27.15 | 26.36 | 26.67 | 23,013,252 |
| 13 Nov 24 |
26.90000 +0.66 |
26.99 | 26.21 | 26.24 | 34,427,260 |
| 12 Nov 24 |
26.24000 -0.78 |
27.52 | 26.19 | 26.67 | 47,752,564 |
| 11 Nov 24 |
27.02000 -0.28 |
27.27 | 26.84 | 26.85 | 28,307,608 |
| 08 Nov 24 |
27.30000 +0.04 |
27.88 | 27.21 | 27.39 | 33,213,572 |
| 07 Nov 24 |
27.26000 +0.43 |
27.37 | 26.84 | 26.84 | 23,055,186 |
| 06 Nov 24 |
26.83000 -0.17 |
27.36 | 26.71 | 26.95 | 24,034,520 |
| 05 Nov 24 |
27.00000 +0.36 |
27.03 | 26.38 | 26.50 | 26,440,596 |
| 04 Nov 24 |
26.64000 +0.10 |
27.03 | 26.42 | 26.60 | 21,931,332 |
| 01 Nov 24 |
26.54000 +0.58 |
26.74 | 25.83 | 25.96 | 29,174,208 |
| 31 Oct 24 |
25.96000 -0.95 |
26.97 | 25.81 | 26.90 | 41,988,072 |
| 30 Oct 24 |
26.91000 -0.44 |
27.66 | 26.66 | 27.30 | 26,585,684 |
| 29 Oct 24 |
27.35000 +0.38 |
27.57 | 26.88 | 26.95 | 28,938,572 |
| 28 Oct 24 |
26.97000 +0.67 |
27.01 | 26.02 | 26.27 | 33,670,340 |
| 25 Oct 24 |
26.30000 -0.18 |
26.47 | 26.10 | 26.45 | 20,472,950 |
| 24 Oct 24 |
26.48000 -0.09 |
26.67 | 26.35 | 26.67 | 13,681,304 |
| 23 Oct 24 |
26.57000 -0.12 |
27.09 | 26.51 | 26.79 | 28,542,884 |
| 22 Oct 24 |
26.69000 +0.80 |
26.98 | 25.90 | 25.90 | 38,218,220 |
| 21 Oct 24 |
25.89000 -0.47 |
26.54 | 25.80 | 26.54 | 41,250,112 |
| 18 Oct 24 |
26.36000 +0.60 |
26.72 | 25.68 | 25.85 | 35,149,656 |
| 17 Oct 24 |
25.76000 -0.23 |
26.27 | 25.66 | 26.14 | 24,798,292 |
| 16 Oct 24 |
25.99000 +0.05 |
26.28 | 25.51 | 25.75 | 26,969,656 |
| 15 Oct 24 |
25.94000 -0.94 |
26.84 | 25.91 | 26.75 | 40,917,228 |
| 14 Oct 24 |
26.88000 +0.23 |
27.25 | 26.37 | 27.02 | 34,782,928 |
| 11 Oct 24 |
26.65000 -0.47 |
27.25 | 26.36 | 27.20 | 32,840,640 |
| 10 Oct 24 |
27.12000 -0.03 |
27.99 | 26.89 | 27.18 | 69,974,792 |
| 09 Oct 24 |
27.15000 -0.75 |
28.64 | 26.93 | 27.63 | 90,232,264 |
| 08 Oct 24 |
27.90000 +0.23 |
30.44 | 27.50 | 30.44 | 119,692,400 |
| 30 Sep 24 |
27.67000 +1.55 |
27.91 | 26.36 | 26.64 | 106,252,328 |
| 27 Sep 24 |
26.12000 +0.07 |
27.00 | 25.20 | 26.18 | 42,836,964 |
| 26 Sep 24 |
26.05000 -0.42 |
27.00 | 25.60 | 26.99 | 55,381,220 |
| 25 Sep 24 |
26.47000 +0.78 |
26.99 | 25.77 | 26.11 | 46,398,020 |
| 24 Sep 24 |
25.69000 +0.05 |
26.09 | 25.24 | 26.06 | 37,482,680 |
| 23 Sep 24 |
25.64000 -0.10 |
26.03 | 25.58 | 25.62 | 11,659,810 |
| 20 Sep 24 |
25.74000 +0.03 |
25.90 | 25.41 | 25.65 | 23,666,506 |
| 19 Sep 24 |
25.71000 -0.36 |
26.37 | 25.50 | 26.37 | 29,890,562 |
| 18 Sep 24 |
26.07000 +0.23 |
26.38 | 25.75 | 25.84 | 16,959,920 |
| 13 Sep 24 |
25.84000 +0.24 |
25.99 | 25.40 | 25.60 | 16,936,608 |
| 12 Sep 24 |
25.60000 +0.04 |
26.05 | 25.50 | 25.60 | 20,698,320 |
| 11 Sep 24 |
25.56000 +0.38 |
25.68 | 25.11 | 25.17 | 18,380,212 |
| 10 Sep 24 |
25.18000 +0.04 |
25.27 | 24.97 | 25.19 | 20,112,718 |
| 09 Sep 24 |
25.14000 +0.03 |
25.40 | 24.82 | 25.38 | 27,797,852 |
| 06 Sep 24 |
25.11000 -0.10 |
25.45 | 25.10 | 25.31 | 12,574,325 |
| 05 Sep 24 |
25.21000 -0.17 |
25.48 | 24.79 | 25.43 | 22,136,314 |
| 04 Sep 24 |
25.38000 +0.04 |
25.47 | 24.91 | 25.29 | 22,284,332 |
| 03 Sep 24 |
25.34000 +0.62 |
25.47 | 24.56 | 24.65 | 27,762,440 |
| 02 Sep 24 |
24.72000 +0.10 |
24.98 | 24.53 | 24.58 | 27,099,568 |
| 30 Aug 24 |
24.62000 +0.86 |
24.75 | 23.64 | 23.64 | 38,075,700 |
| 29 Aug 24 |
23.76000 +0.46 |
23.83 | 22.85 | 23.30 | 26,868,228 |
| 28 Aug 24 |
23.30000 -0.02 |
23.65 | 22.99 | 23.41 | 17,793,106 |
| 27 Aug 24 |
23.32000 -0.26 |
23.60 | 23.12 | 23.46 | 15,359,145 |
| 26 Aug 24 |
23.58000 -0.18 |
23.89 | 23.45 | 23.76 | 12,518,111 |
| 23 Aug 24 |
23.76000 -0.14 |
24.18 | 23.63 | 23.71 | 13,407,652 |
| 22 Aug 24 |
23.90000 +0.42 |
24.03 | 23.35 | 23.47 | 18,783,318 |
| 21 Aug 24 |
23.48000 +0.08 |
23.50 | 23.21 | 23.39 | 13,108,932 |
| 20 Aug 24 |
23.40000 -0.29 |
23.83 | 23.22 | 23.83 | 15,935,713 |
| 19 Aug 24 |
23.69000 +0.06 |
23.94 | 23.55 | 23.69 | 11,026,899 |
| 16 Aug 24 |
23.63000 -0.04 |
23.76 | 23.45 | 23.63 | 16,088,000 |
| 15 Aug 24 |
23.67000 +0.32 |
23.75 | 23.03 | 23.31 | 15,839,369 |
| 14 Aug 24 |
23.35000 -0.45 |
23.97 | 23.35 | 23.97 | 19,256,158 |
| 13 Aug 24 |
23.80000 +0.27 |
24.05 | 23.51 | 23.53 | 19,312,100 |
| 12 Aug 24 |
23.53000 +0.00 |
23.85 | 23.51 | 23.70 | 10,114,232 |
| 09 Aug 24 |
23.53000 -0.12 |
24.03 | 23.43 | 23.60 | 12,349,694 |
| 08 Aug 24 |
23.65000 -0.17 |
23.89 | 23.36 | 23.71 | 21,925,700 |
| 07 Aug 24 |
23.82000 +0.29 |
24.03 | 23.55 | 23.55 | 23,185,708 |
| 06 Aug 24 |
23.53000 -0.19 |
23.90 | 23.24 | 23.78 | 26,144,132 |
| 05 Aug 24 |
23.72000 +0.05 |
24.00 | 23.56 | 23.70 | 21,814,846 |
| 02 Aug 24 |
23.67000 -0.13 |
24.08 | 23.52 | 23.79 | 15,673,810 |
| 01 Aug 24 |
23.80000 -0.22 |
24.40 | 23.76 | 24.00 | 24,819,536 |
| 31 Jul 24 |
24.02000 -0.03 |
24.25 | 23.53 | 23.96 | 29,776,630 |
| 30 Jul 24 |
24.05000 -0.36 |
24.29 | 23.77 | 24.26 | 19,558,812 |
| 29 Jul 24 |
24.41000 +0.02 |
25.00 | 24.27 | 24.65 | 23,217,848 |
| 26 Jul 24 |
24.39000 +0.43 |
24.49 | 23.72 | 23.88 | 23,183,368 |
| 25 Jul 24 |
23.96000 -0.06 |
24.06 | 23.59 | 24.00 | 21,025,124 |
| 24 Jul 24 |
24.02000 -0.06 |
24.28 | 23.87 | 23.96 | 16,556,364 |
| 23 Jul 24 |
24.08000 -0.41 |
24.73 | 23.82 | 24.60 | 27,745,190 |
| 22 Jul 24 |
24.49000 -0.31 |
25.10 | 24.42 | 24.79 | 27,925,844 |
| 19 Jul 24 |
24.80000 +0.08 |
24.87 | 24.12 | 24.65 | 37,259,784 |
| 18 Jul 24 |
24.72000 +0.51 |
25.04 | 24.08 | 24.21 | 33,599,084 |
| 17 Jul 24 |
24.21000 -0.02 |
24.28 | 23.72 | 24.23 | 22,828,834 |
| 16 Jul 24 |
24.23000 +0.08 |
24.37 | 23.81 | 24.16 | 22,602,444 |
| 15 Jul 24 |
24.15000 -0.20 |
24.44 | 23.90 | 24.33 | 23,673,496 |
| 12 Jul 24 |
24.35000 -0.19 |
24.60 | 24.12 | 24.60 | 25,651,286 |
| 11 Jul 24 |
24.54000 -0.15 |
24.79 | 24.30 | 24.64 | 24,418,672 |
| 10 Jul 24 |
24.69000 -0.51 |
25.45 | 24.48 | 25.17 | 29,001,772 |
| 09 Jul 24 |
25.20000 +0.41 |
25.28 | 24.50 | 24.73 | 29,455,804 |
| 08 Jul 24 |
24.79000 +0.16 |
25.12 | 24.60 | 24.63 | 27,935,394 |
| 05 Jul 24 |
24.63000 -0.07 |
24.75 | 24.07 | 24.72 | 24,723,436 |
| 04 Jul 24 |
24.70000 +0.36 |
25.10 | 24.36 | 24.45 | 23,921,012 |
| 03 Jul 24 |
24.34000 -0.08 |
24.44 | 24.15 | 24.31 | 13,134,352 |
| 02 Jul 24 |
24.42000 -0.43 |
24.79 | 24.11 | 24.67 | 24,844,384 |
| 01 Jul 24 |
24.85000 -0.11 |
25.02 | 24.55 | 24.93 | 21,441,416 |
| 28 Jun 24 |
24.96000 +0.75 |
25.20 | 24.15 | 24.21 | 41,381,508 |
| 27 Jun 24 |
24.21000 -0.15 |
24.36 | 24.05 | 24.32 | 20,846,032 |
| 26 Jun 24 |
24.36000 +0.03 |
24.47 | 24.00 | 24.28 | 19,420,020 |
| 25 Jun 24 |
24.33000 -0.46 |
24.88 | 24.12 | 24.78 | 31,585,376 |
| 24 Jun 24 |
24.79000 +0.22 |
25.10 | 24.41 | 24.50 | 36,108,936 |
| 21 Jun 24 |
24.57000 +0.04 |
24.78 | 24.20 | 24.68 | 29,183,560 |
| 20 Jun 24 |
24.53000 +0.01 |
24.76 | 24.30 | 24.54 | 24,592,588 |
| 19 Jun 24 |
24.52000 -0.28 |
25.05 | 24.39 | 24.80 | 25,170,512 |
| 18 Jun 24 |
24.80000 +0.10 |
24.92 | 24.36 | 24.65 | 30,518,164 |
| 17 Jun 24 |
24.70000 +0.80 |
24.97 | 23.81 | 23.89 | 64,599,176 |
| 14 Jun 24 |
23.90000 -0.24 |
24.23 | 23.42 | 23.70 | 41,701,112 |
| 13 Jun 24 |
24.14000 +0.54 |
24.33 | 23.60 | 23.69 | 39,248,372 |
| 12 Jun 24 |
23.60000 -0.06 |
23.88 | 23.43 | 23.71 | 25,033,304 |
| 11 Jun 24 |
23.66000 -0.11 |
23.95 | 23.55 | 23.60 | 23,224,932 |
| 07 Jun 24 |
23.77000 -0.18 |
24.15 | 23.60 | 24.00 | 27,531,870 |
| 06 Jun 24 |
23.95000 +0.14 |
24.45 | 23.70 | 23.70 | 33,721,140 |
| 05 Jun 24 |
23.81000 -0.27 |
24.50 | 23.73 | 24.08 | 47,818,312 |
| 04 Jun 24 |
24.08000 +1.19 |
24.16 | 22.77 | 22.83 | 66,963,744 |
| 03 Jun 24 |
22.89000 +0.38 |
23.05 | 22.28 | 22.40 | 35,147,188 |
| 31 May 24 |
22.51000 -0.63 |
23.21 | 22.51 | 23.16 | 47,232,504 |
| 30 May 24 |
23.14000 +0.23 |
23.50 | 23.00 | 23.00 | 41,924,444 |
| 29 May 24 |
22.91000 -0.09 |
23.22 | 22.71 | 22.90 | 27,907,356 |
| 28 May 24 |
23.00000 +0.00 |
23.23 | 22.90 | 22.96 | 35,064,920 |
| 27 May 24 |
23.00000 +0.76 |
23.12 | 22.25 | 22.26 | 64,724,092 |
| 24 May 24 |
22.24000 +0.00 |
22.68 | 22.15 | 22.20 | 40,391,248 |
| 23 May 24 |
22.24000 -0.22 |
22.45 | 22.15 | 22.45 | 24,408,130 |
| 22 May 24 |
22.46000 -0.05 |
22.60 | 22.35 | 22.49 | 28,459,946 |
| 21 May 24 |
22.51000 -0.29 |
22.80 | 22.44 | 22.72 | 34,750,784 |
| 20 May 24 |
22.80000 -0.28 |
23.17 | 22.70 | 23.08 | 55,638,284 |
| 17 May 24 |
23.08000 +0.07 |
23.15 | 22.87 | 23.00 | 26,335,274 |
| 16 May 24 |
23.01000 -0.54 |
23.50 | 22.98 | 23.38 | 49,555,136 |
| 15 May 24 |
23.55000 -0.60 |
24.40 | 23.52 | 24.14 | 30,570,448 |
| 14 May 24 |
24.15000 -0.07 |
24.47 | 23.85 | 24.22 | 48,193,812 |
| 13 May 24 |
24.22000 +0.81 |
24.35 | 23.25 | 23.42 | 76,983,664 |
| 10 May 24 |
23.41000 +0.14 |
23.61 | 22.98 | 23.27 | 47,501,804 |
| 09 May 24 |
23.27000 +0.32 |
23.50 | 22.94 | 22.94 | 39,709,680 |
| 08 May 24 |
22.95000 -0.28 |
23.24 | 22.87 | 22.95 | 34,769,572 |
| 07 May 24 |
23.23000 +0.09 |
23.49 | 22.97 | 23.14 | 40,712,512 |
| 06 May 24 |
23.14000 -0.40 |
24.05 | 22.93 | 24.01 | 87,235,632 |
| 30 Apr 24 |
23.54000 -0.11 |
23.80 | 22.90 | 23.65 | 56,449,844 |
| 29 Apr 24 |
23.65000 -0.45 |
24.25 | 23.55 | 24.00 | 53,012,376 |
| 26 Apr 24 |
24.10000 -1.08 |
25.37 | 24.02 | 25.30 | 54,504,276 |
| 25 Apr 24 |
25.18000 -0.60 |
25.73 | 25.11 | 25.55 | 18,976,848 |
| 24 Apr 24 |
25.78000 +0.31 |
25.90 | 25.47 | 25.58 | 19,361,846 |
| 23 Apr 24 |
25.47000 -0.11 |
25.80 | 25.12 | 25.60 | 22,786,434 |
| 22 Apr 24 |
25.58000 +0.07 |
25.93 | 25.45 | 25.68 | 18,513,152 |
| 19 Apr 24 |
25.51000 -0.54 |
26.04 | 25.33 | 25.80 | 24,712,642 |
| 18 Apr 24 |
26.05000 +0.50 |
26.30 | 25.42 | 25.50 | 36,956,472 |
| 17 Apr 24 |
25.55000 +0.52 |
25.70 | 24.68 | 24.77 | 30,488,382 |
| 16 Apr 24 |
25.03000 -0.07 |
25.36 | 24.76 | 24.91 | 26,575,416 |
| 15 Apr 24 |
25.10000 +0.40 |
25.46 | 24.46 | 24.46 | 33,648,956 |
| 12 Apr 24 |
24.70000 +0.19 |
25.05 | 24.38 | 24.40 | 29,183,912 |
| 11 Apr 24 |
24.51000 +1.03 |
24.62 | 23.39 | 23.45 | 32,581,168 |
| 10 Apr 24 |
23.48000 -0.19 |
23.79 | 23.42 | 23.70 | 12,868,477 |
| 09 Apr 24 |
23.67000 -0.20 |
24.03 | 23.54 | 23.97 | 14,554,320 |
| 08 Apr 24 |
23.87000 +0.25 |
24.38 | 23.60 | 23.63 | 26,117,140 |
| 03 Apr 24 |
23.62000 -0.64 |
24.25 | 23.60 | 24.12 | 23,848,524 |
| 02 Apr 24 |
24.26000 -0.17 |
24.46 | 24.07 | 24.39 | 26,185,530 |
| 01 Apr 24 |
24.43000 +0.09 |
24.92 | 24.27 | 24.36 | 18,680,116 |
| 29 Mar 24 |
24.34000 +0.23 |
24.45 | 24.05 | 24.11 | 9,742,593 |
| 28 Mar 24 |
24.11000 +0.03 |
24.45 | 23.90 | 24.08 | 19,474,482 |
| 27 Mar 24 |
24.08000 -0.28 |
24.48 | 24.08 | 24.38 | 20,520,988 |
| 26 Mar 24 |
24.36000 -0.20 |
24.80 | 24.30 | 24.43 | 16,870,984 |
| 25 Mar 24 |
24.56000 +0.05 |
24.76 | 24.45 | 24.67 | 16,139,254 |
| 22 Mar 24 |
24.51000 -0.09 |
24.67 | 24.26 | 24.66 | 24,159,292 |
| 21 Mar 24 |
24.60000 +0.01 |
24.90 | 24.51 | 24.80 | 18,583,650 |
| 20 Mar 24 |
24.59000 +0.26 |
24.68 | 24.20 | 24.47 | 20,055,686 |
| 19 Mar 24 |
24.33000 -0.25 |
24.65 | 24.28 | 24.60 | 16,921,072 |
| 18 Mar 24 |
24.58000 +0.48 |
24.65 | 24.00 | 24.17 | 24,930,558 |
| 15 Mar 24 |
24.10000 -0.22 |
24.37 | 23.76 | 24.20 | 28,718,456 |
| 14 Mar 24 |
24.32000 -0.22 |
24.61 | 24.20 | 24.61 | 26,987,484 |
| 13 Mar 24 |
24.54000 -0.12 |
24.91 | 24.24 | 24.30 | 25,722,780 |
| 12 Mar 24 |
24.66000 -0.36 |
25.24 | 24.63 | 25.21 | 25,055,950 |
| 11 Mar 24 |
25.02000 +0.17 |
25.33 | 24.77 | 24.85 | 26,216,724 |
| 08 Mar 24 |
24.85000 -0.04 |
25.04 | 24.49 | 24.67 | 31,532,700 |
| 07 Mar 24 |
24.89000 -0.12 |
25.13 | 24.77 | 25.01 | 24,403,436 |
| 06 Mar 24 |
25.01000 +0.48 |
25.47 | 24.53 | 24.53 | 39,481,960 |
| 05 Mar 24 |
24.53000 +0.67 |
24.68 | 23.66 | 23.70 | 36,405,648 |
| 04 Mar 24 |
23.86000 +0.56 |
24.10 | 23.29 | 23.30 | 26,195,728 |
| 01 Mar 24 |
23.30000 +0.12 |
23.40 | 22.93 | 23.03 | 17,136,416 |
| 29 Feb 24 |
23.18000 +0.40 |
23.22 | 22.74 | 22.76 | 19,352,132 |
| 28 Feb 24 |
22.78000 -0.13 |
23.05 | 22.62 | 23.00 | 20,668,842 |
| 27 Feb 24 |
22.91000 +0.16 |
22.95 | 22.60 | 22.68 | 12,302,672 |
| 26 Feb 24 |
22.75000 +0.03 |
23.14 | 22.63 | 22.72 | 17,878,872 |
| 23 Feb 24 |
22.72000 -0.04 |
22.79 | 22.13 | 22.52 | 28,060,076 |
| 22 Feb 24 |
22.76000 +0.20 |
22.85 | 22.35 | 22.42 | 16,230,743 |
| 21 Feb 24 |
22.56000 -0.33 |
22.95 | 22.54 | 22.54 | 26,169,996 |
| 20 Feb 24 |
22.89000 +0.20 |
22.94 | 22.53 | 22.70 | 13,293,062 |
| 19 Feb 24 |
22.69000 +0.22 |
22.83 | 22.37 | 22.80 | 25,490,556 |
| 08 Feb 24 |
22.47000 +0.02 |
22.95 | 22.26 | 22.34 | 34,146,656 |
| 07 Feb 24 |
22.45000 +0.31 |
22.45 | 21.95 | 22.21 | 37,109,660 |
| 06 Feb 24 |
22.14000 +0.99 |
22.22 | 20.92 | 20.95 | 35,899,488 |
| 05 Feb 24 |
21.15000 +0.55 |
21.42 | 20.37 | 20.66 | 30,030,592 |
| 02 Feb 24 |
20.60000 -0.28 |
21.01 | 20.20 | 20.88 | 23,799,870 |
| 01 Feb 24 |
20.88000 -0.13 |
21.34 | 20.83 | 20.90 | 25,127,532 |
| 31 Jan 24 |
21.01000 +0.06 |
21.34 | 20.86 | 21.20 | 25,671,748 |
| 30 Jan 24 |
20.95000 -0.44 |
21.55 | 20.92 | 21.30 | 25,162,136 |
| 29 Jan 24 |
21.39000 +0.23 |
21.55 | 21.12 | 21.19 | 23,723,316 |
| 26 Jan 24 |
21.16000 -0.08 |
21.30 | 20.91 | 21.19 | 22,494,136 |
| 25 Jan 24 |
21.24000 +0.58 |
21.29 | 20.55 | 20.70 | 26,942,518 |
| 24 Jan 24 |
20.66000 +0.11 |
20.74 | 20.24 | 20.74 | 25,308,362 |
| 23 Jan 24 |
20.55000 -0.32 |
20.99 | 20.35 | 20.66 | 28,078,896 |
| 22 Jan 24 |
20.87000 -0.15 |
21.22 | 20.61 | 20.94 | 30,191,320 |
| 19 Jan 24 |
21.02000 -0.17 |
21.26 | 20.86 | 21.08 | 31,233,288 |
| 18 Jan 24 |
21.19000 +0.40 |
21.39 | 20.41 | 20.80 | 37,757,692 |
| 17 Jan 24 |
20.79000 -0.40 |
21.24 | 20.79 | 21.18 | 22,696,420 |
| 16 Jan 24 |
21.19000 +0.06 |
21.35 | 20.82 | 21.22 | 21,713,424 |
| 15 Jan 24 |
21.13000 +0.16 |
21.36 | 20.81 | 20.81 | 16,008,800 |
| 12 Jan 24 |
20.97000 -0.13 |
21.16 | 20.61 | 20.94 | 23,684,408 |
| 11 Jan 24 |
21.10000 -0.53 |
21.69 | 21.06 | 21.55 | 19,867,388 |
| 10 Jan 24 |
21.63000 -0.20 |
21.96 | 21.55 | 21.77 | 14,152,249 |
| 09 Jan 24 |
21.83000 -0.09 |
22.10 | 21.62 | 22.10 | 18,348,858 |
| 08 Jan 24 |
21.92000 -0.27 |
22.42 | 21.91 | 22.42 | 18,938,484 |
| 05 Jan 24 |
22.19000 -0.19 |
22.52 | 22.02 | 22.29 | 18,225,288 |
| 04 Jan 24 |
22.38000 -0.02 |
22.60 | 22.11 | 22.59 | 22,272,368 |
| 03 Jan 24 |
22.40000 +0.30 |
22.46 | 22.01 | 22.10 | 16,604,748 |
| 02 Jan 24 |
22.10000 -0.22 |
22.32 | 21.99 | 22.22 | 16,461,818 |
| 29 Dec 23 |
22.32000 +0.44 |
22.34 | 21.88 | 22.00 | 25,305,968 |
| 28 Dec 23 |
21.88000 +0.23 |
21.96 | 21.55 | 21.65 | 17,767,488 |
| 27 Dec 23 |
21.65000 +0.20 |
21.70 | 21.27 | 21.51 | 14,231,151 |
| 26 Dec 23 |
21.45000 -0.10 |
21.58 | 21.28 | 21.55 | 7,397,009 |
| 25 Dec 23 |
21.55000 -0.04 |
21.76 | 21.40 | 21.65 | 9,438,690 |
| 22 Dec 23 |
21.59000 +0.27 |
21.66 | 21.08 | 21.31 | 17,868,948 |
| 21 Dec 23 |
21.32000 +0.30 |
21.38 | 20.91 | 20.96 | 15,467,705 |
| 20 Dec 23 |
21.02000 -0.12 |
21.33 | 20.98 | 20.98 | 10,987,861 |
| 19 Dec 23 |
21.14000 +0.30 |
21.28 | 20.72 | 20.82 | 15,324,768 |
| 18 Dec 23 |
20.84000 +0.19 |
21.05 | 20.45 | 20.68 | 17,324,346 |
| 15 Dec 23 |
20.65000 -0.45 |
21.35 | 20.65 | 21.20 | 22,381,994 |
| 14 Dec 23 |
21.10000 +0.22 |
21.30 | 20.85 | 20.88 | 16,399,693 |
| 13 Dec 23 |
20.88000 -0.33 |
21.22 | 20.88 | 21.20 | 12,971,929 |
| 12 Dec 23 |
21.21000 -0.11 |
21.28 | 21.00 | 21.22 | 11,457,429 |
| 11 Dec 23 |
21.32000 +0.06 |
21.37 | 20.08 | 20.20 | 21,046,812 |
| 08 Dec 23 |
21.26000 -0.05 |
21.45 | 21.14 | 21.31 | 18,910,088 |
| 07 Dec 23 |
21.31000 -0.10 |
21.46 | 21.20 | 21.39 | 15,126,825 |
| 06 Dec 23 |
21.41000 -0.19 |
21.70 | 21.41 | 21.55 | 13,638,382 |
| 05 Dec 23 |
21.60000 -0.39 |
22.11 | 21.60 | 22.11 | 14,837,532 |
| 04 Dec 23 |
21.99000 +0.01 |
22.17 | 21.90 | 21.98 | 13,287,020 |
| 01 Dec 23 |
21.98000 -0.03 |
22.02 | 21.55 | 22.01 | 22,145,408 |
| 30 Nov 23 |
22.01000 +0.11 |
22.29 | 21.88 | 21.97 | 14,546,772 |
| 29 Nov 23 |
21.90000 -0.11 |
22.07 | 21.79 | 22.07 | 10,620,972 |
| 28 Nov 23 |
22.01000 -0.09 |
22.14 | 21.88 | 22.14 | 11,186,030 |
| 27 Nov 23 |
22.10000 +0.04 |
22.14 | 21.85 | 22.01 | 11,560,351 |
| 24 Nov 23 |
22.06000 -0.18 |
22.24 | 22.04 | 22.20 | 7,490,477 |
| 23 Nov 23 |
22.24000 +0.18 |
22.28 | 22.03 | 22.03 | 10,169,017 |
| 22 Nov 23 |
22.06000 -0.16 |
22.34 | 22.06 | 22.10 | 8,870,296 |
| 21 Nov 23 |
22.22000 -0.24 |
22.63 | 22.21 | 22.63 | 17,427,774 |
| 20 Nov 23 |
22.46000 +0.26 |
22.58 | 22.19 | 22.30 | 11,938,021 |
| 17 Nov 23 |
22.20000 -0.01 |
22.29 | 22.01 | 22.05 | 14,890,837 |
| 16 Nov 23 |
22.21000 -0.22 |
22.48 | 22.02 | 22.37 | 21,627,280 |
| 15 Nov 23 |
22.43000 +0.42 |
22.65 | 22.06 | 22.15 | 22,606,132 |
| 14 Nov 23 |
22.01000 -0.31 |
22.56 | 21.93 | 22.43 | 16,438,644 |
| 13 Nov 23 |
22.32000 -0.20 |
22.71 | 22.25 | 22.59 | 13,466,301 |
| 10 Nov 23 |
22.52000 -0.15 |
22.72 | 22.49 | 22.52 | 8,225,276 |
| 09 Nov 23 |
22.67000 +0.16 |
22.71 | 22.42 | 22.65 | 9,282,095 |
| 08 Nov 23 |
22.51000 -0.11 |
22.73 | 22.45 | 22.61 | 9,192,152 |
| 07 Nov 23 |
22.62000 -0.04 |
22.72 | 22.46 | 22.62 | 8,721,977 |
| 06 Nov 23 |
22.66000 +0.08 |
23.00 | 22.58 | 22.62 | 17,094,062 |
| 03 Nov 23 |
22.58000 -0.09 |
22.82 | 22.52 | 22.65 | 10,773,249 |
| 02 Nov 23 |
22.67000 +0.01 |
22.94 | 22.61 | 22.85 | 8,730,197 |
| 01 Nov 23 |
22.66000 +0.11 |
22.78 | 22.20 | 22.43 | 17,181,700 |
| 31 Oct 23 |
22.55000 +0.05 |
22.66 | 22.30 | 22.50 | 11,819,885 |
| 30 Oct 23 |
22.50000 -0.04 |
22.71 | 22.33 | 22.42 | 10,655,325 |
| 27 Oct 23 |
22.54000 +0.45 |
22.63 | 21.95 | 21.95 | 13,728,195 |
| 26 Oct 23 |
22.09000 +0.40 |
22.15 | 21.56 | 21.65 | 17,477,012 |
| 25 Oct 23 |
21.69000 +0.11 |
22.18 | 21.50 | 21.86 | 18,048,248 |
| 24 Oct 23 |
21.58000 -0.08 |
21.65 | 21.00 | 21.29 | 19,390,842 |
| 23 Oct 23 |
21.66000 -0.44 |
22.05 | 21.50 | 22.05 | 13,688,456 |
| 20 Oct 23 |
22.10000 -0.33 |
22.48 | 21.98 | 22.40 | 13,088,621 |
| 19 Oct 23 |
22.43000 +0.10 |
22.60 | 22.20 | 22.26 | 20,296,054 |
| 18 Oct 23 |
22.33000 +0.19 |
22.35 | 21.96 | 22.00 | 15,770,341 |
| 17 Oct 23 |
22.14000 +0.36 |
22.20 | 21.70 | 21.90 | 9,929,855 |
| 16 Oct 23 |
21.78000 -0.35 |
22.18 | 21.67 | 22.11 | 13,418,675 |
| 13 Oct 23 |
22.13000 -0.47 |
22.44 | 22.03 | 22.35 | 11,501,593 |
| 12 Oct 23 |
22.60000 +0.27 |
22.67 | 22.35 | 22.65 | 10,610,238 |
| 11 Oct 23 |
22.33000 -0.05 |
22.79 | 22.32 | 22.58 | 18,658,202 |
| 10 Oct 23 |
22.38000 +0.09 |
22.56 | 22.20 | 22.56 | 10,701,579 |
| 09 Oct 23 |
22.29000 +0.10 |
22.58 | 22.07 | 22.19 | 14,883,827 |
| 28 Sep 23 |
22.19000 +0.15 |
22.26 | 22.06 | 22.22 | 11,915,161 |
| 27 Sep 23 |
22.04000 -0.42 |
22.57 | 21.91 | 22.12 | 19,988,760 |
| 26 Sep 23 |
22.46000 -0.25 |
22.93 | 22.42 | 22.76 | 10,195,962 |
| 25 Sep 23 |
22.71000 -0.07 |
22.95 | 22.58 | 22.95 | 12,719,771 |
| 22 Sep 23 |
22.78000 +0.75 |
22.78 | 22.05 | 22.22 | 23,928,696 |
| 21 Sep 23 |
22.03000 -0.19 |
22.37 | 22.03 | 22.08 | 16,338,935 |
| 20 Sep 23 |
22.22000 -0.41 |
22.69 | 22.19 | 22.69 | 13,419,739 |
| 19 Sep 23 |
22.63000 +0.08 |
22.65 | 22.33 | 22.55 | 11,893,884 |
| 18 Sep 23 |
22.55000 -0.50 |
22.80 | 22.46 | 22.74 | 21,068,882 |
| 15 Sep 23 |
23.05000 +0.10 |
23.05 | 22.37 | 22.95 | 36,628,060 |
| 14 Sep 23 |
22.95000 +0.19 |
23.10 | 22.74 | 22.78 | 12,429,879 |
| 13 Sep 23 |
22.76000 -0.44 |
23.21 | 22.67 | 23.21 | 12,790,121 |
| 12 Sep 23 |
23.20000 +0.04 |
23.26 | 23.02 | 23.07 | 9,148,525 |
| 11 Sep 23 |
23.16000 +0.16 |
23.33 | 22.89 | 22.89 | 13,608,050 |
| 08 Sep 23 |
23.00000 -0.01 |
23.20 | 22.87 | 23.10 | 6,901,630 |
| 07 Sep 23 |
23.01000 -0.36 |
23.42 | 22.96 | 23.32 | 12,141,870 |
| 06 Sep 23 |
23.37000 -0.14 |
23.53 | 23.27 | 23.36 | 7,244,428 |
| 05 Sep 23 |
23.51000 -0.06 |
23.66 | 23.40 | 23.57 | 10,607,300 |
| 04 Sep 23 |
23.57000 +0.33 |
23.60 | 23.32 | 23.39 | 14,633,344 |
| 01 Sep 23 |
23.24000 -0.58 |
23.79 | 23.12 | 23.70 | 10,732,515 |
| 31 Aug 23 |
23.82000 +0.16 |
23.98 | 23.50 | 23.67 | 16,783,644 |
| 30 Aug 23 |
23.66000 +0.26 |
23.80 | 23.41 | 23.50 | 13,475,615 |
| 29 Aug 23 |
23.40000 +0.53 |
23.52 | 22.75 | 22.75 | 18,611,224 |
| 28 Aug 23 |
22.87000 +0.29 |
23.51 | 22.72 | 23.38 | 19,182,092 |
| 25 Aug 23 |
22.58000 -0.12 |
22.79 | 22.48 | 22.52 | 12,416,143 |
| 24 Aug 23 |
22.70000 +0.06 |
22.88 | 22.51 | 22.60 | 9,613,970 |
| 23 Aug 23 |
22.64000 -0.47 |
23.32 | 22.57 | 23.16 | 13,757,886 |
| 22 Aug 23 |
23.11000 +0.31 |
23.33 | 22.85 | 22.85 | 17,007,848 |
| 21 Aug 23 |
22.80000 -0.21 |
23.24 | 22.80 | 23.01 | 12,624,820 |
| 18 Aug 23 |
23.01000 -0.17 |
23.39 | 23.01 | 23.29 | 7,816,945 |
| 17 Aug 23 |
23.18000 -0.25 |
23.44 | 23.01 | 23.25 | 11,268,920 |
| 16 Aug 23 |
23.43000 -0.14 |
23.67 | 23.20 | 23.58 | 9,433,896 |
| 15 Aug 23 |
23.57000 +0.17 |
23.86 | 23.35 | 23.41 | 11,803,875 |
| 14 Aug 23 |
23.40000 -0.19 |
23.71 | 23.24 | 23.51 | 9,942,285 |
| 11 Aug 23 |
23.59000 -0.80 |
24.34 | 23.59 | 24.22 | 14,122,155 |
| 10 Aug 23 |
24.39000 +0.23 |
24.47 | 24.16 | 24.20 | 10,204,579 |
| 09 Aug 23 |
24.16000 -0.24 |
24.46 | 24.00 | 24.46 | 14,822,753 |
| 08 Aug 23 |
24.40000 +0.10 |
24.67 | 24.08 | 24.20 | 16,535,656 |
| 07 Aug 23 |
24.30000 +0.48 |
24.30 | 23.75 | 23.80 | 17,312,214 |
| 04 Aug 23 |
23.82000 -0.02 |
24.01 | 23.65 | 23.88 | 12,791,474 |
| 03 Aug 23 |
23.84000 +0.32 |
23.85 | 23.40 | 23.47 | 16,039,494 |
| 02 Aug 23 |
23.52000 -0.47 |
24.12 | 23.23 | 23.92 | 21,513,734 |
| 01 Aug 23 |
23.99000 -0.33 |
24.42 | 23.55 | 24.28 | 23,713,934 |
| 31 Jul 23 |
24.32000 +0.33 |
24.41 | 23.91 | 24.15 | 20,570,476 |
| 28 Jul 23 |
23.99000 +0.29 |
23.99 | 23.42 | 23.69 | 17,749,872 |
| 27 Jul 23 |
23.70000 -0.22 |
24.27 | 23.64 | 23.95 | 14,001,930 |
| 26 Jul 23 |
23.92000 +0.14 |
23.95 | 23.53 | 23.62 | 19,328,636 |
| 25 Jul 23 |
23.78000 -0.05 |
24.07 | 23.50 | 24.06 | 19,499,180 |
| 24 Jul 23 |
23.83000 -0.23 |
23.98 | 23.72 | 23.89 | 11,873,469 |
| 21 Jul 23 |
24.06000 -0.17 |
24.32 | 23.90 | 24.15 | 13,032,289 |
| 20 Jul 23 |
24.23000 -0.37 |
24.85 | 24.14 | 24.60 | 18,775,152 |
| 19 Jul 23 |
24.60000 +0.14 |
24.84 | 24.32 | 24.46 | 22,336,668 |
| 18 Jul 23 |
24.46000 +0.12 |
24.47 | 24.20 | 24.28 | 23,109,738 |
| 17 Jul 23 |
24.34000 +0.71 |
24.37 | 23.45 | 23.64 | 21,763,404 |
| 14 Jul 23 |
23.63000 -0.55 |
24.41 | 23.60 | 24.10 | 18,202,612 |
| 13 Jul 23 |
24.18000 +0.31 |
24.25 | 23.80 | 23.86 | 23,809,536 |
| 12 Jul 23 |
23.87000 +0.37 |
24.10 | 23.66 | 23.80 | 20,419,566 |
| 11 Jul 23 |
23.50000 -0.06 |
23.63 | 23.32 | 23.35 | 10,351,699 |
| 10 Jul 23 |
23.56000 +0.06 |
23.82 | 23.22 | 23.56 | 13,486,868 |
| 07 Jul 23 |
23.50000 +0.05 |
23.91 | 23.34 | 23.63 | 16,863,472 |
| 06 Jul 23 |
23.45000 -0.30 |
24.09 | 23.40 | 23.92 | 12,186,338 |
| 05 Jul 23 |
23.75000 +0.32 |
24.25 | 23.65 | 23.67 | 23,807,526 |
| 04 Jul 23 |
23.43000 +0.34 |
23.59 | 23.08 | 23.09 | 16,170,517 |
| 03 Jul 23 |
23.09000 -0.01 |
23.52 | 23.06 | 23.15 | 12,215,316 |
| 30 Jun 23 |
23.10000 -0.19 |
23.45 | 23.10 | 23.29 | 12,649,062 |
| 29 Jun 23 |
23.29000 +0.33 |
23.39 | 22.82 | 22.93 | 15,421,343 |
| 28 Jun 23 |
22.96000 +0.29 |
22.98 | 22.50 | 22.67 | 13,223,428 |
| 27 Jun 23 |
22.67000 +0.00 |
22.97 | 22.40 | 22.78 | 15,011,645 |
| 26 Jun 23 |
22.67000 -0.12 |
23.21 | 22.34 | 23.21 | 20,132,154 |
| 21 Jun 23 |
22.79000 -5.18 |
23.17 | 22.75 | 22.98 | 15,646,594 |
| 20 Jun 23 |
27.97000 -0.08 |
28.38 | 27.86 | 28.19 | 10,610,488 |
| 19 Jun 23 |
28.05000 +0.21 |
28.50 | 27.70 | 27.80 | 23,071,952 |
| 16 Jun 23 |
27.84000 +0.42 |
27.93 | 27.41 | 27.50 | 16,777,684 |
| 15 Jun 23 |
27.42000 +1.05 |
27.48 | 26.44 | 26.61 | 22,633,256 |
| 14 Jun 23 |
26.37000 -0.24 |
26.75 | 26.36 | 26.61 | 12,620,823 |
| 13 Jun 23 |
26.61000 +0.16 |
26.70 | 26.00 | 26.46 | 10,933,491 |
| 12 Jun 23 |
26.45000 -0.23 |
26.85 | 26.41 | 26.68 | 9,772,655 |
| 09 Jun 23 |
26.68000 +0.37 |
26.77 | 26.05 | 26.31 | 16,439,171 |
| 08 Jun 23 |
26.31000 -0.13 |
26.50 | 26.07 | 26.44 | 13,672,610 |
| 07 Jun 23 |
26.44000 -0.34 |
26.87 | 26.30 | 26.72 | 12,427,138 |
| 06 Jun 23 |
26.78000 +0.03 |
27.05 | 26.71 | 26.75 | 11,990,120 |
| 05 Jun 23 |
26.75000 -0.07 |
27.07 | 26.61 | 26.98 | 8,798,981 |
| 02 Jun 23 |
26.82000 -0.16 |
27.33 | 26.76 | 27.04 | 13,202,467 |
| 01 Jun 23 |
26.98000 -0.46 |
27.71 | 26.93 | 27.39 | 16,819,604 |
| 31 May 23 |
27.44000 -0.08 |
27.77 | 27.14 | 27.74 | 14,010,381 |
| 30 May 23 |
27.52000 +0.66 |
27.71 | 26.85 | 26.85 | 17,982,648 |
| 29 May 23 |
26.86000 +0.02 |
27.05 | 26.68 | 26.79 | 10,303,387 |
| 26 May 23 |
26.84000 -0.06 |
26.90 | 26.54 | 26.83 | 6,515,708 |
| 25 May 23 |
26.90000 -0.08 |
27.25 | 26.60 | 26.81 | 11,871,075 |
| 24 May 23 |
26.98000 -0.07 |
27.29 | 26.89 | 27.18 | 14,440,981 |
| 23 May 23 |
27.05000 -0.77 |
27.98 | 27.03 | 27.98 | 17,999,004 |
| 22 May 23 |
27.82000 -0.09 |
28.25 | 27.63 | 27.89 | 16,322,940 |
| 19 May 23 |
27.91000 +0.09 |
28.28 | 27.66 | 28.00 | 15,459,807 |
| 18 May 23 |
27.82000 -0.06 |
28.15 | 27.66 | 27.90 | 15,630,362 |
| 17 May 23 |
27.88000 +0.00 |
28.15 | 27.56 | 27.90 | 16,254,485 |
| 16 May 23 |
27.88000 +0.47 |
28.18 | 27.50 | 27.60 | 27,045,736 |
| 15 May 23 |
27.41000 +0.45 |
27.63 | 26.99 | 27.24 | 16,714,742 |
| 12 May 23 |
26.96000 -0.20 |
27.30 | 26.86 | 27.04 | 8,999,298 |
| 11 May 23 |
27.16000 +0.16 |
27.29 | 26.81 | 27.04 | 16,278,925 |
| 10 May 23 |
27.00000 +0.74 |
27.54 | 26.18 | 26.20 | 29,446,756 |
| 09 May 23 |
26.26000 -0.01 |
26.45 | 25.71 | 26.15 | 16,958,500 |
| 08 May 23 |
26.27000 +0.20 |
26.68 | 26.08 | 26.08 | 16,831,896 |
| 05 May 23 |
26.07000 -0.41 |
26.45 | 25.98 | 26.40 | 10,162,125 |
| 04 May 23 |
26.48000 +0.36 |
26.58 | 25.98 | 26.12 | 15,972,384 |
| 28 Apr 23 |
26.12000 +0.60 |
26.29 | 25.62 | 25.97 | 15,078,039 |
| 27 Apr 23 |
25.52000 -0.08 |
25.71 | 25.22 | 25.58 | 14,181,089 |
| 26 Apr 23 |
25.60000 +0.21 |
25.97 | 25.49 | 25.60 | 11,994,512 |
| 25 Apr 23 |
25.39000 -0.66 |
26.15 | 25.10 | 26.05 | 20,881,762 |
| 24 Apr 23 |
26.05000 -0.03 |
26.29 | 25.84 | 26.00 | 11,673,140 |
| 21 Apr 23 |
26.08000 -0.57 |
26.80 | 25.99 | 26.65 | 16,328,368 |
| 20 Apr 23 |
26.65000 -0.17 |
26.91 | 26.50 | 26.83 | 13,662,057 |
| 19 Apr 23 |
26.82000 -0.37 |
27.25 | 26.71 | 27.20 | 15,065,104 |
| 18 Apr 23 |
27.19000 +0.50 |
27.60 | 26.76 | 26.76 | 25,015,238 |
| 17 Apr 23 |
26.69000 -0.16 |
27.09 | 26.58 | 26.78 | 16,648,186 |
| 14 Apr 23 |
26.85000 -0.08 |
27.08 | 26.58 | 27.00 | 16,591,198 |
| 13 Apr 23 |
26.93000 +0.23 |
27.04 | 26.48 | 26.70 | 19,785,942 |
| 12 Apr 23 |
26.70000 -0.16 |
27.14 | 26.60 | 27.00 | 13,439,924 |
| 11 Apr 23 |
26.86000 -0.22 |
27.04 | 26.42 | 26.84 | 14,723,705 |
| 10 Apr 23 |
27.08000 -0.09 |
27.28 | 26.66 | 27.00 | 14,779,941 |
| 07 Apr 23 |
27.17000 +0.51 |
27.17 | 26.51 | 26.66 | 10,904,846 |
| 06 Apr 23 |
26.66000 -0.24 |
26.88 | 26.46 | 26.80 | 12,327,842 |
| 04 Apr 23 |
26.90000 -0.21 |
27.17 | 26.40 | 27.16 | 17,752,836 |
| 03 Apr 23 |
27.11000 +0.00 |
27.30 | 26.95 | 27.30 | 12,944,728 |
| 31 Mar 23 |
27.11000 -0.44 |
27.55 | 26.92 | 27.41 | 15,561,287 |
| 30 Mar 23 |
27.55000 +0.17 |
27.58 | 27.15 | 27.28 | 12,570,381 |
| 29 Mar 23 |
27.38000 -0.28 |
28.02 | 27.36 | 27.84 | 13,574,089 |
| 28 Mar 23 |
27.66000 +0.04 |
28.29 | 27.53 | 27.79 | 29,223,280 |
| 27 Mar 23 |
27.62000 +0.04 |
27.93 | 27.10 | 27.31 | 25,373,972 |
| 24 Mar 23 |
27.58000 +0.61 |
27.77 | 26.78 | 27.10 | 29,235,890 |
| 23 Mar 23 |
26.97000 -0.15 |
27.16 | 26.70 | 27.00 | 16,078,928 |
| 22 Mar 23 |
27.12000 -0.19 |
27.45 | 26.93 | 27.40 | 14,000,649 |
| 21 Mar 23 |
27.31000 -0.15 |
27.66 | 27.16 | 27.62 | 17,909,572 |
| 20 Mar 23 |
27.46000 +0.10 |
27.63 | 27.12 | 27.34 | 26,451,310 |
| 17 Mar 23 |
27.36000 +1.45 |
27.46 | 26.12 | 26.16 | 48,010,552 |
| 16 Mar 23 |
25.91000 -0.70 |
26.71 | 25.81 | 26.50 | 19,754,222 |
| 15 Mar 23 |
26.61000 +0.36 |
26.91 | 26.31 | 26.43 | 14,807,039 |
| 14 Mar 23 |
26.25000 -0.45 |
26.70 | 26.03 | 26.60 | 17,367,004 |
| 13 Mar 23 |
26.70000 +0.64 |
26.80 | 25.88 | 26.00 | 19,984,238 |
| 10 Mar 23 |
26.06000 -0.08 |
26.32 | 25.96 | 26.13 | 13,317,318 |
| 09 Mar 23 |
26.14000 -0.32 |
26.59 | 26.11 | 26.59 | 10,922,196 |
| 08 Mar 23 |
26.46000 -0.10 |
26.69 | 26.20 | 26.40 | 13,300,064 |
| 07 Mar 23 |
26.56000 -0.32 |
27.03 | 26.46 | 26.89 | 18,248,984 |
| 06 Mar 23 |
26.88000 +0.23 |
26.95 | 26.22 | 26.67 | 28,371,100 |
| 03 Mar 23 |
26.65000 +0.29 |
26.91 | 26.26 | 26.45 | 25,720,134 |
| 02 Mar 23 |
26.36000 +0.10 |
26.50 | 26.19 | 26.20 | 13,305,282 |
| 01 Mar 23 |
26.26000 +0.01 |
26.45 | 26.05 | 26.30 | 16,024,977 |
| 28 Feb 23 |
26.25000 +0.00 |
26.39 | 25.91 | 26.25 | 11,903,625 |
| 27 Feb 23 |
26.25000 +0.35 |
26.46 | 25.75 | 25.80 | 19,767,784 |
| 24 Feb 23 |
25.90000 +0.10 |
26.24 | 25.73 | 25.80 | 20,435,898 |
| 23 Feb 23 |
25.80000 +0.08 |
25.90 | 25.53 | 25.72 | 9,740,559 |
| 22 Feb 23 |
25.72000 -0.23 |
25.95 | 25.70 | 25.88 | 10,640,486 |
| 21 Feb 23 |
25.95000 +0.33 |
26.05 | 25.56 | 25.61 | 16,553,371 |
| 20 Feb 23 |
25.62000 +0.22 |
25.68 | 25.03 | 25.44 | 16,783,420 |
| 17 Feb 23 |
25.40000 -0.25 |
25.74 | 25.30 | 25.65 | 16,251,466 |
| 16 Feb 23 |
25.65000 -0.76 |
26.34 | 25.43 | 26.30 | 24,635,348 |
| 15 Feb 23 |
26.41000 -0.17 |
26.73 | 26.10 | 26.73 | 19,857,182 |
| 14 Feb 23 |
26.58000 +0.99 |
26.58 | 25.67 | 25.75 | 33,522,550 |
| 13 Feb 23 |
25.59000 -0.04 |
25.78 | 25.51 | 25.68 | 15,719,926 |
| 10 Feb 23 |
25.63000 -0.46 |
26.01 | 25.52 | 25.93 | 19,888,704 |
| 09 Feb 23 |
26.09000 +0.00 |
26.22 | 25.88 | 25.96 | 13,831,661 |
| 08 Feb 23 |
26.09000 -0.06 |
26.36 | 26.01 | 26.25 | 10,132,405 |
| 07 Feb 23 |
26.15000 +0.13 |
26.28 | 25.90 | 26.14 | 11,558,503 |
| 06 Feb 23 |
26.02000 -0.11 |
26.55 | 25.82 | 26.33 | 19,994,812 |
| 03 Feb 23 |
26.13000 -0.10 |
26.34 | 25.85 | 26.21 | 19,366,496 |
| 02 Feb 23 |
26.23000 -0.27 |
26.62 | 26.20 | 26.50 | 17,631,456 |
| 01 Feb 23 |
26.50000 +0.11 |
26.58 | 26.05 | 26.45 | 16,851,532 |
| 31 Jan 23 |
26.39000 +0.03 |
26.60 | 26.18 | 26.30 | 18,510,538 |
| 30 Jan 23 |
26.36000 -0.43 |
27.20 | 26.32 | 27.20 | 25,975,404 |
| 20 Jan 23 |
26.79000 -0.13 |
27.06 | 26.62 | 26.90 | 24,188,782 |
| 19 Jan 23 |
26.92000 -0.11 |
27.20 | 26.67 | 27.20 | 21,262,440 |
| 18 Jan 23 |
27.03000 -0.17 |
27.48 | 26.87 | 27.35 | 15,057,817 |
| 17 Jan 23 |
27.20000 +0.41 |
27.61 | 27.00 | 27.16 | 21,684,660 |
| 16 Jan 23 |
26.79000 +0.29 |
27.09 | 26.40 | 26.60 | 23,363,716 |
| 13 Jan 23 |
26.50000 +0.00 |
26.58 | 26.15 | 26.44 | 18,878,422 |
| 12 Jan 23 |
26.50000 +0.58 |
26.75 | 25.93 | 25.93 | 23,597,430 |
| 11 Jan 23 |
25.92000 -0.28 |
26.48 | 25.85 | 26.19 | 14,936,798 |
| 10 Jan 23 |
26.20000 +0.37 |
26.50 | 25.43 | 25.75 | 28,839,236 |
| 09 Jan 23 |
25.83000 +1.27 |
25.95 | 24.93 | 24.93 | 48,594,032 |
| 06 Jan 23 |
24.56000 +0.14 |
24.87 | 24.16 | 24.29 | 32,323,964 |
| 05 Jan 23 |
24.42000 +0.26 |
24.55 | 24.10 | 24.19 | 30,132,240 |
| 04 Jan 23 |
24.16000 -0.96 |
25.22 | 23.98 | 25.17 | 29,206,204 |
| 03 Jan 23 |
25.12000 +0.72 |
25.25 | 24.24 | 24.31 | 24,313,210 |
| 30 Dec 22 |
24.40000 -0.77 |
25.38 | 24.38 | 25.19 | 27,197,684 |
| 29 Dec 22 |
25.17000 -0.05 |
25.36 | 24.93 | 24.93 | 9,212,673 |
| 28 Dec 22 |
25.22000 -0.24 |
25.57 | 25.08 | 25.45 | 12,143,040 |
| 27 Dec 22 |
25.46000 -0.18 |
25.84 | 25.38 | 25.71 | 7,724,942 |
| 26 Dec 22 |
25.64000 +1.17 |
25.75 | 24.50 | 24.50 | 18,733,708 |
| 23 Dec 22 |
24.47000 +0.04 |
24.76 | 24.28 | 24.37 | 7,361,809 |
| 22 Dec 22 |
24.43000 -0.04 |
24.78 | 24.15 | 24.64 | 15,178,427 |
| 21 Dec 22 |
24.47000 -0.33 |
24.90 | 24.32 | 24.68 | 13,947,337 |
| 20 Dec 22 |
24.80000 -0.38 |
25.27 | 24.66 | 25.00 | 10,479,166 |
| 19 Dec 22 |
25.18000 -0.22 |
25.38 | 25.05 | 25.33 | 9,560,693 |
| 16 Dec 22 |
25.40000 +0.20 |
25.48 | 25.00 | 25.03 | 15,132,837 |
| 15 Dec 22 |
25.20000 +0.40 |
25.20 | 24.80 | 24.80 | 16,809,362 |
| 14 Dec 22 |
24.80000 -0.86 |
25.75 | 24.80 | 25.50 | 29,851,744 |
| 13 Dec 22 |
25.66000 -0.48 |
26.38 | 25.56 | 25.98 | 16,718,320 |
| 12 Dec 22 |
26.14000 -0.26 |
26.20 | 25.55 | 26.00 | 27,149,500 |
| 09 Dec 22 |
26.40000 -0.16 |
26.55 | 25.68 | 26.35 | 66,958,560 |
| 08 Dec 22 |
26.56000 -0.15 |
26.93 | 26.31 | 26.49 | 21,091,236 |
| 07 Dec 22 |
26.71000 -0.02 |
26.96 | 26.50 | 26.73 | 17,952,296 |
| 06 Dec 22 |
26.73000 +0.35 |
26.76 | 26.23 | 26.32 | 23,673,876 |
| 05 Dec 22 |
26.38000 +0.15 |
26.47 | 26.06 | 26.35 | 20,551,892 |
| 02 Dec 22 |
26.23000 +0.14 |
26.41 | 25.89 | 26.00 | 17,882,610 |
| 01 Dec 22 |
26.09000 -0.48 |
26.64 | 25.99 | 26.52 | 35,555,244 |
| 30 Nov 22 |
26.57000 -0.32 |
26.99 | 26.10 | 26.99 | 31,146,556 |
| 29 Nov 22 |
26.89000 -0.02 |
27.14 | 26.58 | 26.68 | 18,286,860 |
| 28 Nov 22 |
26.91000 -0.04 |
27.29 | 26.55 | 26.95 | 23,150,212 |
| 25 Nov 22 |
26.95000 -0.02 |
27.15 | 26.40 | 26.80 | 14,221,994 |
| 24 Nov 22 |
26.97000 -0.18 |
27.40 | 26.85 | 27.25 | 12,494,590 |
| 23 Nov 22 |
27.15000 +0.57 |
27.26 | 26.31 | 26.33 | 20,846,776 |
| 22 Nov 22 |
26.58000 -0.23 |
27.12 | 26.05 | 27.05 | 18,149,632 |
| 21 Nov 22 |
26.81000 +0.41 |
27.50 | 26.37 | 26.40 | 43,477,424 |
| 18 Nov 22 |
26.40000 +1.05 |
26.65 | 25.31 | 25.40 | 36,662,400 |
| 17 Nov 22 |
25.35000 +0.18 |
25.36 | 25.00 | 25.10 | 12,734,411 |
| 16 Nov 22 |
25.17000 -0.60 |
25.79 | 25.01 | 25.78 | 24,812,420 |
| 15 Nov 22 |
25.77000 -0.02 |
25.99 | 25.43 | 25.53 | 20,280,480 |
| 14 Nov 22 |
25.79000 -0.35 |
26.68 | 25.69 | 26.49 | 17,235,120 |
| 11 Nov 22 |
26.14000 +0.52 |
26.39 | 25.84 | 26.18 | 18,823,516 |
| 10 Nov 22 |
25.62000 -0.57 |
26.10 | 25.27 | 26.06 | 22,388,696 |
| 09 Nov 22 |
26.19000 -0.55 |
26.76 | 26.00 | 26.74 | 15,729,893 |
| 08 Nov 22 |
26.74000 +0.09 |
26.82 | 26.28 | 26.66 | 20,322,888 |
| 07 Nov 22 |
26.65000 -0.05 |
26.95 | 26.43 | 26.70 | 17,576,472 |
| 04 Nov 22 |
26.70000 +0.50 |
27.18 | 26.01 | 26.13 | 29,472,886 |
| 03 Nov 22 |
26.20000 -0.05 |
26.44 | 25.90 | 26.19 | 16,914,328 |
| 02 Nov 22 |
26.25000 +0.19 |
26.68 | 25.56 | 26.11 | 25,280,722 |
| 01 Nov 22 |
26.06000 +1.66 |
26.10 | 24.55 | 24.88 | 32,336,600 |
| 31 Oct 22 |
24.40000 -0.26 |
24.78 | 23.81 | 24.10 | 20,471,520 |
| 28 Oct 22 |
24.66000 -1.07 |
26.08 | 24.30 | 25.60 | 20,945,592 |
| 27 Oct 22 |
25.73000 -0.35 |
26.47 | 25.68 | 26.25 | 14,253,724 |
| 26 Oct 22 |
26.08000 +0.72 |
26.26 | 25.16 | 25.37 | 19,179,100 |
| 25 Oct 22 |
25.36000 +0.11 |
25.69 | 24.80 | 25.25 | 17,825,116 |
| 24 Oct 22 |
25.25000 -0.33 |
25.97 | 25.05 | 25.45 | 15,856,518 |
| 21 Oct 22 |
25.58000 -0.03 |
26.00 | 25.49 | 25.54 | 11,009,314 |
| 20 Oct 22 |
25.61000 +0.11 |
25.80 | 25.00 | 25.40 | 13,061,599 |
| 19 Oct 22 |
25.50000 -0.12 |
25.98 | 25.45 | 25.68 | 11,327,288 |
| 18 Oct 22 |
25.62000 +0.13 |
25.86 | 25.38 | 25.59 | 9,643,108 |
| 17 Oct 22 |
25.49000 -0.36 |
25.85 | 25.20 | 25.75 | 16,199,067 |
| 14 Oct 22 |
25.85000 +0.25 |
26.08 | 25.61 | 25.90 | 16,296,119 |
| 13 Oct 22 |
25.60000 -0.10 |
25.79 | 25.30 | 25.62 | 12,209,745 |
| 12 Oct 22 |
25.70000 +0.66 |
25.70 | 24.86 | 25.27 | 16,306,942 |
| 11 Oct 22 |
25.04000 +0.56 |
25.10 | 24.41 | 24.41 | 14,986,530 |
| 10 Oct 22 |
24.48000 -0.39 |
25.69 | 24.46 | 25.69 | 16,676,116 |
| 30 Sep 22 |
24.87000 +0.24 |
25.06 | 24.49 | 24.49 | 15,991,685 |
| 29 Sep 22 |
24.63000 +0.78 |
24.79 | 23.95 | 23.95 | 19,068,882 |
| 28 Sep 22 |
23.85000 -1.00 |
24.83 | 23.76 | 24.83 | 16,003,769 |
| 27 Sep 22 |
24.85000 +0.55 |
24.93 | 24.38 | 24.39 | 13,713,051 |
| 26 Sep 22 |
24.30000 -0.63 |
25.03 | 24.28 | 24.70 | 14,261,133 |
| 23 Sep 22 |
24.93000 +0.24 |
25.05 | 24.66 | 24.77 | 15,977,463 |
| 22 Sep 22 |
24.69000 +0.00 |
24.88 | 23.80 | 24.28 | 15,478,441 |
| 21 Sep 22 |
24.69000 -0.15 |
25.11 | 24.40 | 24.77 | 13,110,486 |
| 20 Sep 22 |
24.84000 +0.04 |
24.98 | 24.70 | 24.82 | 10,272,142 |
| 19 Sep 22 |
24.80000 +0.35 |
25.07 | 24.36 | 24.45 | 13,145,034 |
| 16 Sep 22 |
24.45000 -0.15 |
25.13 | 24.30 | 24.65 | 21,220,348 |
| 15 Sep 22 |
24.60000 -0.88 |
25.69 | 24.33 | 25.61 | 29,370,530 |
| 14 Sep 22 |
25.48000 -0.88 |
26.19 | 25.21 | 26.08 | 27,320,268 |
| 13 Sep 22 |
26.36000 -0.12 |
26.66 | 26.11 | 26.49 | 12,746,689 |
| 09 Sep 22 |
26.48000 +0.33 |
26.75 | 26.00 | 26.29 | 20,025,032 |
| 08 Sep 22 |
26.15000 -0.35 |
26.59 | 26.13 | 26.55 | 14,285,008 |
| 07 Sep 22 |
26.50000 -0.05 |
26.64 | 26.15 | 26.15 | 17,798,038 |
| 06 Sep 22 |
26.55000 +0.42 |
26.75 | 25.91 | 26.26 | 15,776,874 |
| 05 Sep 22 |
26.13000 -0.23 |
26.59 | 25.80 | 26.36 | 15,231,261 |
| 02 Sep 22 |
26.36000 -0.95 |
27.32 | 26.10 | 27.11 | 24,319,316 |
| 01 Sep 22 |
27.31000 -0.14 |
28.15 | 27.15 | 27.67 | 18,680,672 |
| 31 Aug 22 |
27.45000 -1.13 |
28.50 | 27.45 | 28.31 | 32,079,852 |
| 30 Aug 22 |
28.58000 -0.22 |
29.26 | 28.51 | 28.98 | 17,913,684 |
| 29 Aug 22 |
28.80000 +0.94 |
28.84 | 27.30 | 27.54 | 24,076,924 |
| 26 Aug 22 |
27.86000 +0.63 |
28.27 | 27.30 | 27.30 | 22,877,250 |
| 25 Aug 22 |
27.23000 -1.15 |
28.58 | 26.75 | 28.53 | 31,974,688 |
| 24 Aug 22 |
28.38000 -0.74 |
29.58 | 28.35 | 29.18 | 26,506,784 |
| 23 Aug 22 |
29.12000 +0.25 |
29.33 | 28.53 | 28.80 | 26,873,042 |
| 22 Aug 22 |
28.87000 +0.22 |
29.08 | 28.60 | 28.81 | 15,921,799 |
| 19 Aug 22 |
28.65000 -0.32 |
28.97 | 28.28 | 28.86 | 17,342,190 |
| 18 Aug 22 |
28.97000 +0.04 |
29.44 | 28.77 | 28.90 | 25,527,040 |
| 17 Aug 22 |
28.93000 +0.36 |
29.40 | 28.67 | 28.91 | 28,741,916 |
| 16 Aug 22 |
28.57000 -0.03 |
29.37 | 28.55 | 28.61 | 23,599,030 |
| 15 Aug 22 |
28.60000 +0.50 |
28.65 | 28.02 | 28.09 | 17,627,204 |
| 12 Aug 22 |
28.10000 -0.52 |
28.82 | 28.08 | 28.57 | 19,313,076 |
| 11 Aug 22 |
28.62000 +0.12 |
28.83 | 28.32 | 28.83 | 16,861,308 |
| 10 Aug 22 |
28.50000 -0.23 |
28.75 | 28.25 | 28.61 | 13,236,423 |
| 09 Aug 22 |
28.73000 -0.18 |
29.44 | 28.60 | 28.89 | 19,167,404 |
| 08 Aug 22 |
28.91000 -0.07 |
29.15 | 28.38 | 28.68 | 14,193,951 |
| 05 Aug 22 |
28.98000 -0.27 |
29.24 | 28.55 | 29.20 | 18,504,112 |
| 04 Aug 22 |
29.25000 +0.70 |
29.88 | 28.84 | 29.15 | 30,673,396 |
| 03 Aug 22 |
28.55000 +0.43 |
29.35 | 28.28 | 28.46 | 30,313,994 |
| 02 Aug 22 |
28.12000 -0.94 |
28.67 | 27.60 | 28.66 | 27,841,164 |
| 01 Aug 22 |
29.06000 -0.12 |
29.28 | 28.20 | 29.28 | 24,472,280 |
| 29 Jul 22 |
29.18000 +0.73 |
30.67 | 28.80 | 28.80 | 49,876,364 |
| 28 Jul 22 |
28.45000 -0.52 |
29.09 | 28.40 | 28.96 | 16,798,652 |
| 27 Jul 22 |
28.97000 +0.12 |
29.01 | 28.10 | 28.84 | 25,775,064 |
| 26 Jul 22 |
28.85000 +0.42 |
28.95 | 28.22 | 28.25 | 15,169,897 |
| 25 Jul 22 |
28.43000 -1.32 |
29.63 | 28.27 | 29.60 | 25,029,672 |
| 22 Jul 22 |
29.75000 +0.43 |
30.10 | 29.32 | 29.32 | 23,915,868 |
| 21 Jul 22 |
29.32000 +0.20 |
29.98 | 28.71 | 29.00 | 27,348,344 |
| 20 Jul 22 |
29.12000 +0.01 |
29.37 | 28.85 | 29.28 | 18,975,462 |
| 19 Jul 22 |
29.11000 -1.09 |
30.21 | 29.01 | 30.21 | 33,465,260 |
| 18 Jul 22 |
30.20000 +0.06 |
30.50 | 29.50 | 30.14 | 37,256,304 |
| 15 Jul 22 |
30.14000 +0.57 |
30.89 | 29.50 | 29.58 | 50,443,020 |
| 14 Jul 22 |
29.57000 -0.15 |
30.33 | 29.20 | 29.71 | 38,526,292 |
| 13 Jul 22 |
29.72000 +0.91 |
29.94 | 28.54 | 28.60 | 54,501,528 |
| 12 Jul 22 |
28.81000 -0.29 |
30.00 | 28.74 | 28.88 | 44,940,712 |
| 11 Jul 22 |
29.10000 +0.53 |
29.79 | 28.53 | 28.88 | 54,956,424 |
| 08 Jul 22 |
28.57000 -0.41 |
29.50 | 28.40 | 29.26 | 38,437,632 |
| 07 Jul 22 |
28.98000 +1.09 |
29.26 | 27.51 | 27.91 | 38,075,536 |
| 06 Jul 22 |
27.89000 -0.41 |
29.00 | 27.50 | 28.28 | 31,394,176 |
| 05 Jul 22 |
28.30000 +0.35 |
28.47 | 27.70 | 28.09 | 38,053,904 |
| 04 Jul 22 |
27.95000 +0.87 |
27.97 | 26.72 | 26.81 | 34,526,620 |
| 01 Jul 22 |
27.08000 +0.08 |
27.45 | 26.88 | 27.00 | 14,079,523 |
| 30 Jun 22 |
27.00000 +0.24 |
27.28 | 26.70 | 26.70 | 16,571,183 |
| 29 Jun 22 |
26.76000 -1.22 |
28.06 | 26.70 | 28.00 | 35,428,556 |
| 28 Jun 22 |
27.98000 -0.16 |
28.21 | 27.40 | 28.21 | 20,391,648 |
| 27 Jun 22 |
28.14000 -0.22 |
28.66 | 27.86 | 28.66 | 27,458,352 |
| 24 Jun 22 |
28.36000 +0.39 |
28.59 | 27.86 | 28.38 | 22,830,564 |
| 23 Jun 22 |
27.97000 +1.51 |
28.19 | 26.11 | 26.40 | 31,585,948 |
| 22 Jun 22 |
26.46000 -6.22 |
27.44 | 26.41 | 27.20 | 21,076,384 |
| 21 Jun 22 |
32.68000 +0.02 |
33.10 | 32.12 | 32.90 | 20,198,410 |
| 20 Jun 22 |
32.66000 -0.29 |
33.58 | 32.54 | 33.31 | 25,354,920 |
| 17 Jun 22 |
32.95000 +0.46 |
33.37 | 32.10 | 32.55 | 21,596,022 |
| 16 Jun 22 |
32.49000 +0.61 |
32.80 | 31.82 | 31.87 | 19,312,116 |
| 15 Jun 22 |
31.88000 -0.21 |
32.59 | 31.49 | 31.80 | 21,766,432 |
| 14 Jun 22 |
32.09000 -1.22 |
32.99 | 31.03 | 32.71 | 33,052,772 |
| 13 Jun 22 |
33.31000 -0.39 |
33.66 | 32.78 | 33.20 | 20,927,252 |
| 10 Jun 22 |
33.70000 +0.31 |
33.72 | 32.80 | 32.89 | 21,210,512 |
| 09 Jun 22 |
33.39000 -0.02 |
34.14 | 33.00 | 33.55 | 21,440,648 |
| 08 Jun 22 |
33.41000 -0.79 |
34.19 | 32.55 | 34.00 | 35,881,636 |
| 07 Jun 22 |
34.20000 -0.37 |
34.50 | 33.30 | 34.35 | 24,943,032 |
| 06 Jun 22 |
34.57000 -0.69 |
35.35 | 34.15 | 35.01 | 32,243,748 |
| 02 Jun 22 |
35.26000 +0.03 |
35.78 | 34.61 | 35.78 | 21,451,670 |
| 01 Jun 22 |
35.23000 +0.98 |
35.35 | 34.00 | 34.20 | 29,382,972 |
| 31 May 22 |
34.25000 +0.23 |
35.30 | 34.02 | 34.97 | 37,666,208 |
| 30 May 22 |
34.02000 +0.72 |
34.15 | 32.87 | 33.42 | 16,413,727 |
| 27 May 22 |
33.30000 -0.16 |
34.46 | 33.10 | 33.62 | 12,099,810 |
| 26 May 22 |
33.46000 -0.22 |
33.80 | 32.56 | 33.33 | 16,663,478 |
| 25 May 22 |
33.68000 +1.20 |
33.93 | 31.91 | 32.40 | 24,049,020 |
| 24 May 22 |
32.48000 -1.38 |
34.05 | 32.45 | 33.60 | 22,837,488 |
| 23 May 22 |
33.86000 -0.84 |
34.43 | 32.83 | 34.43 | 23,271,100 |
| 20 May 22 |
34.70000 +0.85 |
34.80 | 33.25 | 34.14 | 30,430,960 |
| 19 May 22 |
33.85000 +0.20 |
34.19 | 32.92 | 33.17 | 10,997,590 |
| 18 May 22 |
33.65000 -0.55 |
34.35 | 33.17 | 34.27 | 18,190,656 |
| 17 May 22 |
34.20000 +0.92 |
34.26 | 32.84 | 33.37 | 16,064,556 |
| 16 May 22 |
33.28000 +0.34 |
33.80 | 32.75 | 33.29 | 9,936,972 |
| 13 May 22 |
32.94000 -0.46 |
33.50 | 32.56 | 33.49 | 15,902,703 |
| 12 May 22 |
33.40000 +0.80 |
33.56 | 32.15 | 32.25 | 23,900,230 |
| 11 May 22 |
32.60000 +0.58 |
33.14 | 31.70 | 32.02 | 27,693,400 |
| 10 May 22 |
32.02000 +0.11 |
32.93 | 31.50 | 32.22 | 33,011,684 |
| 09 May 22 |
31.91000 +0.42 |
32.16 | 30.92 | 31.00 | 11,870,803 |
| 06 May 22 |
31.49000 +0.14 |
32.25 | 30.53 | 30.66 | 18,747,792 |
| 05 May 22 |
31.35000 -0.65 |
33.59 | 31.01 | 33.59 | 35,031,480 |
| 29 Apr 22 |
32.00000 +2.77 |
32.14 | 29.15 | 30.24 | 40,322,464 |
| 28 Apr 22 |
29.23000 +0.83 |
29.57 | 28.40 | 28.60 | 30,049,032 |
| 27 Apr 22 |
28.40000 +2.58 |
28.40 | 26.10 | 26.24 | 41,142,604 |
| 26 Apr 22 |
25.82000 -0.18 |
26.32 | 25.58 | 26.05 | 24,125,760 |
| 25 Apr 22 |
26.00000 -0.78 |
26.57 | 25.85 | 26.25 | 24,347,882 |
| 22 Apr 22 |
26.78000 -0.07 |
27.09 | 26.30 | 26.60 | 16,754,904 |
| 21 Apr 22 |
26.85000 -1.23 |
28.05 | 26.62 | 27.53 | 22,444,236 |
| 20 Apr 22 |
28.08000 -0.72 |
28.94 | 28.03 | 28.78 | 16,264,896 |
| 19 Apr 22 |
28.80000 -0.50 |
29.78 | 28.71 | 29.54 | 12,459,155 |
| 18 Apr 22 |
29.30000 +0.77 |
29.57 | 28.11 | 28.20 | 13,024,643 |
| 15 Apr 22 |
28.53000 -0.49 |
28.94 | 28.28 | 28.75 | 11,424,841 |
| 14 Apr 22 |
29.02000 +0.52 |
29.38 | 28.40 | 28.58 | 15,012,955 |
| 13 Apr 22 |
28.50000 -0.50 |
29.00 | 28.00 | 28.99 | 16,045,670 |
| 12 Apr 22 |
29.00000 +1.00 |
29.24 | 28.15 | 28.50 | 22,095,856 |
| 11 Apr 22 |
28.00000 -2.13 |
29.79 | 27.81 | 29.79 | 32,344,232 |
| 08 Apr 22 |
30.13000 +0.03 |
30.74 | 29.81 | 30.15 | 13,857,086 |
| 07 Apr 22 |
30.10000 +0.00 |
30.65 | 29.82 | 30.00 | 16,692,603 |
| 06 Apr 22 |
30.10000 -0.71 |
31.15 | 29.84 | 31.00 | 20,903,472 |
| 01 Apr 22 |
30.81000 -0.68 |
31.50 | 30.70 | 31.27 | 20,741,100 |
| 31 Mar 22 |
31.49000 +0.02 |
31.65 | 30.65 | 31.45 | 28,680,620 |
| 30 Mar 22 |
31.47000 +1.79 |
31.49 | 29.81 | 30.08 | 34,297,708 |
| 29 Mar 22 |
29.68000 -0.61 |
30.50 | 29.52 | 30.30 | 25,377,684 |
| 28 Mar 22 |
30.29000 -0.56 |
30.84 | 29.98 | 30.24 | 16,632,904 |
| 25 Mar 22 |
30.85000 -0.90 |
31.86 | 30.76 | 31.75 | 19,481,158 |
| 24 Mar 22 |
31.75000 -0.18 |
31.95 | 31.25 | 31.70 | 19,393,836 |
| 23 Mar 22 |
31.93000 +1.51 |
32.26 | 30.56 | 30.94 | 38,088,416 |
| 22 Mar 22 |
30.42000 -0.86 |
31.65 | 30.13 | 31.21 | 23,093,824 |
| 21 Mar 22 |
31.28000 +0.48 |
31.71 | 30.41 | 30.75 | 24,026,664 |
| 18 Mar 22 |
30.80000 -0.28 |
31.00 | 29.36 | 31.00 | 40,157,068 |
| 17 Mar 22 |
31.08000 +1.17 |
31.97 | 29.98 | 30.45 | 71,888,088 |
| 16 Mar 22 |
29.91000 -2.54 |
33.09 | 29.21 | 32.87 | 106,754,824 |
| 15 Mar 22 |
32.45000 -1.80 |
34.84 | 32.20 | 33.92 | 35,909,996 |
| 14 Mar 22 |
34.25000 -0.99 |
35.24 | 34.19 | 34.66 | 23,093,838 |
| 11 Mar 22 |
35.24000 -0.27 |
35.50 | 34.32 | 35.15 | 29,367,962 |
| 10 Mar 22 |
35.51000 +1.46 |
35.88 | 34.56 | 35.25 | 40,082,520 |
| 09 Mar 22 |
34.05000 +1.35 |
34.22 | 32.42 | 33.21 | 46,384,864 |
| 08 Mar 22 |
32.70000 +0.29 |
33.57 | 32.23 | 32.73 | 35,825,712 |
| 07 Mar 22 |
32.41000 -1.02 |
33.45 | 32.10 | 33.43 | 29,531,754 |
| 04 Mar 22 |
33.43000 -0.15 |
33.88 | 33.00 | 33.20 | 20,249,796 |
| 03 Mar 22 |
33.58000 -0.61 |
34.87 | 33.46 | 34.51 | 21,026,398 |
| 02 Mar 22 |
34.19000 -1.11 |
35.59 | 34.00 | 35.13 | 30,803,584 |
| 01 Mar 22 |
35.30000 -0.05 |
36.05 | 35.20 | 35.85 | 20,386,456 |
| 28 Feb 22 |
35.35000 +0.45 |
35.54 | 34.47 | 34.90 | 20,056,456 |
| 25 Feb 22 |
34.90000 +0.30 |
35.93 | 34.66 | 35.11 | 19,369,680 |
| 24 Feb 22 |
34.60000 -0.33 |
35.67 | 34.05 | 34.50 | 30,601,186 |
| 23 Feb 22 |
34.93000 +1.38 |
34.96 | 33.33 | 33.55 | 27,212,362 |
| 22 Feb 22 |
33.55000 -0.31 |
33.65 | 32.80 | 33.44 | 20,308,092 |
| 21 Feb 22 |
33.86000 +0.12 |
34.70 | 33.22 | 33.89 | 29,975,808 |
| 18 Feb 22 |
33.74000 -0.48 |
34.10 | 33.21 | 33.99 | 21,357,010 |
| 17 Feb 22 |
34.22000 +1.35 |
34.46 | 32.75 | 33.04 | 41,232,872 |
| 16 Feb 22 |
32.87000 -0.46 |
33.84 | 32.79 | 33.84 | 23,129,732 |
| 15 Feb 22 |
33.33000 +1.39 |
33.49 | 31.94 | 32.27 | 26,310,784 |
| 14 Feb 22 |
31.94000 -0.48 |
32.47 | 31.54 | 32.03 | 31,076,360 |
| 11 Feb 22 |
32.42000 -1.18 |
33.60 | 32.31 | 33.40 | 39,779,632 |
| 10 Feb 22 |
33.60000 -0.92 |
34.45 | 33.00 | 34.29 | 27,443,988 |
| 09 Feb 22 |
34.52000 -0.02 |
34.57 | 32.87 | 34.35 | 38,592,744 |
| 08 Feb 22 |
34.54000 -1.20 |
35.89 | 34.00 | 35.88 | 28,809,058 |
| 07 Feb 22 |
35.74000 +0.74 |
36.25 | 35.10 | 36.00 | 22,539,844 |
| 28 Jan 22 |
35.00000 -1.75 |
37.35 | 34.40 | 37.20 | 43,835,808 |
| 27 Jan 22 |
36.75000 -1.53 |
38.64 | 36.68 | 38.64 | 28,758,144 |
| 26 Jan 22 |
38.28000 +2.30 |
38.30 | 36.41 | 36.50 | 34,434,448 |
| 25 Jan 22 |
35.98000 -2.12 |
38.21 | 35.71 | 37.65 | 32,701,764 |
| 24 Jan 22 |
38.10000 -0.09 |
38.80 | 37.66 | 37.89 | 16,661,494 |
| 21 Jan 22 |
38.19000 -1.40 |
39.80 | 37.77 | 39.70 | 24,370,408 |
| 20 Jan 22 |
39.59000 -0.73 |
41.20 | 39.00 | 40.40 | 23,824,992 |
| 19 Jan 22 |
40.32000 +1.22 |
41.22 | 39.00 | 39.45 | 43,378,516 |
| 18 Jan 22 |
39.10000 +1.47 |
39.39 | 37.45 | 37.65 | 36,518,512 |
| 17 Jan 22 |
37.63000 -0.61 |
39.16 | 37.38 | 38.24 | 31,593,568 |
| 14 Jan 22 |
38.24000 -1.23 |
39.20 | 37.89 | 39.00 | 31,120,988 |
| 13 Jan 22 |
39.47000 +0.27 |
39.64 | 38.80 | 39.57 | 35,775,608 |
| 12 Jan 22 |
39.20000 +1.45 |
40.60 | 38.76 | 39.63 | 64,665,056 |
| 11 Jan 22 |
37.75000 +0.70 |
38.08 | 36.62 | 36.97 | 36,051,932 |
| 10 Jan 22 |
37.05000 +0.29 |
37.50 | 35.85 | 36.74 | 33,979,936 |
| 07 Jan 22 |
36.76000 -0.85 |
37.99 | 36.63 | 37.55 | 32,960,336 |
| 06 Jan 22 |
37.61000 -0.03 |
37.90 | 36.50 | 37.08 | 47,143,704 |
| 05 Jan 22 |
37.64000 -1.07 |
38.90 | 36.98 | 38.62 | 43,949,384 |
| 04 Jan 22 |
38.71000 -1.32 |
40.28 | 38.40 | 40.08 | 40,064,928 |
| 31 Dec 21 |
40.03000 -0.22 |
41.10 | 39.50 | 41.00 | 23,257,828 |
| 30 Dec 21 |
40.25000 +0.64 |
41.30 | 39.50 | 40.09 | 36,703,648 |
| 29 Dec 21 |
39.61000 -1.81 |
42.08 | 38.56 | 41.45 | 60,411,264 |
| 28 Dec 21 |
41.42000 +0.03 |
42.05 | 39.96 | 41.50 | 46,171,432 |
| 27 Dec 21 |
41.39000 -3.31 |
45.90 | 40.23 | 44.50 | 67,650,552 |
| 24 Dec 21 |
44.70000 -0.60 |
45.97 | 44.00 | 44.99 | 25,828,880 |
| 23 Dec 21 |
45.30000 +2.45 |
45.32 | 42.35 | 43.10 | 37,258,684 |
| 22 Dec 21 |
42.85000 -0.50 |
43.90 | 42.39 | 43.35 | 18,385,126 |
| 21 Dec 21 |
43.35000 +1.05 |
43.51 | 41.62 | 42.00 | 27,346,172 |
| 20 Dec 21 |
42.30000 -1.20 |
44.19 | 42.10 | 43.00 | 30,803,196 |
| 17 Dec 21 |
43.50000 -1.59 |
45.68 | 43.38 | 44.57 | 40,660,720 |
| 16 Dec 21 |
45.09000 -0.28 |
45.98 | 44.21 | 45.79 | 26,258,560 |
| 15 Dec 21 |
45.37000 +0.27 |
47.87 | 44.23 | 44.95 | 62,161,292 |
| 14 Dec 21 |
45.10000 +1.23 |
46.08 | 42.78 | 43.44 | 50,285,156 |
| 13 Dec 21 |
43.87000 +3.21 |
44.73 | 40.97 | 40.97 | 79,125,632 |
| 10 Dec 21 |
40.66000 -0.37 |
41.44 | 40.18 | 41.00 | 35,233,152 |
| 09 Dec 21 |
41.03000 -1.90 |
43.30 | 40.90 | 42.91 | 39,132,876 |
| 08 Dec 21 |
42.93000 +1.40 |
43.25 | 41.05 | 41.73 | 27,983,838 |
| 07 Dec 21 |
41.53000 -0.38 |
42.49 | 40.88 | 41.80 | 28,296,638 |
| 06 Dec 21 |
41.91000 -0.26 |
43.76 | 41.59 | 41.96 | 26,708,434 |
| 03 Dec 21 |
42.17000 +0.11 |
42.42 | 40.59 | 41.60 | 21,884,428 |
| 02 Dec 21 |
42.06000 +0.84 |
42.25 | 40.39 | 40.93 | 29,210,652 |
| 01 Dec 21 |
41.22000 -0.19 |
41.75 | 40.27 | 41.15 | 42,297,168 |
| 30 Nov 21 |
41.41000 -1.62 |
43.24 | 41.10 | 43.01 | 56,570,744 |
| 29 Nov 21 |
43.03000 -1.87 |
46.64 | 42.93 | 43.94 | 54,192,440 |
| 26 Nov 21 |
44.90000 -0.10 |
45.10 | 42.51 | 44.50 | 58,257,544 |
| 25 Nov 21 |
45.00000 +4.09 |
45.00 | 41.00 | 41.00 | 66,085,264 |
| 24 Nov 21 |
40.91000 +0.01 |
41.37 | 40.00 | 40.40 | 18,784,892 |
| 23 Nov 21 |
40.90000 +0.78 |
41.75 | 39.71 | 40.14 | 27,907,532 |
| 22 Nov 21 |
40.12000 +0.00 |
40.79 | 39.54 | 40.40 | 29,462,896 |
| 19 Nov 21 |
40.12000 -0.26 |
40.96 | 39.40 | 40.00 | 26,293,680 |
| 18 Nov 21 |
40.38000 +1.05 |
40.96 | 38.26 | 38.61 | 28,739,784 |
| 17 Nov 21 |
39.33000 +1.21 |
39.70 | 37.03 | 38.16 | 34,499,808 |
| 16 Nov 21 |
38.12000 -0.70 |
39.40 | 37.90 | 39.20 | 28,618,840 |
| 15 Nov 21 |
38.82000 -0.18 |
42.64 | 38.68 | 40.30 | 73,031,648 |
| 12 Nov 21 |
39.00000 +2.62 |
40.00 | 36.80 | 37.50 | 56,944,388 |
| 11 Nov 21 |
36.38000 +0.35 |
36.65 | 35.27 | 35.90 | 25,311,052 |
| 10 Nov 21 |
36.03000 -2.12 |
38.00 | 35.77 | 38.00 | 25,747,768 |
| 09 Nov 21 |
38.15000 +0.45 |
38.48 | 37.38 | 37.96 | 16,553,735 |
| 08 Nov 21 |
37.70000 +0.72 |
38.58 | 36.51 | 37.50 | 21,123,068 |
| 05 Nov 21 |
36.98000 -0.80 |
37.74 | 36.00 | 37.74 | 20,527,146 |
| 04 Nov 21 |
37.78000 +1.33 |
38.68 | 36.90 | 37.28 | 30,790,804 |
| 03 Nov 21 |
36.45000 +0.05 |
36.84 | 35.60 | 36.40 | 24,398,508 |
| 02 Nov 21 |
36.40000 -0.39 |
37.10 | 35.73 | 36.79 | 27,556,736 |
| 01 Nov 21 |
36.79000 -2.14 |
39.30 | 35.60 | 39.18 | 54,768,880 |
| 29 Oct 21 |
38.93000 -0.96 |
40.19 | 38.00 | 39.95 | 31,416,000 |
| 28 Oct 21 |
39.89000 +0.39 |
40.18 | 38.80 | 39.57 | 25,552,340 |
| 27 Oct 21 |
39.50000 +0.22 |
40.30 | 38.56 | 39.60 | 27,469,080 |
| 26 Oct 21 |
39.28000 -0.87 |
40.70 | 38.55 | 39.80 | 42,147,024 |
| 25 Oct 21 |
40.15000 +3.65 |
40.15 | 36.59 | 36.59 | 53,883,748 |
| 22 Oct 21 |
36.50000 -0.66 |
37.43 | 35.60 | 37.43 | 18,748,340 |
| 21 Oct 21 |
37.16000 +0.51 |
37.58 | 36.03 | 36.66 | 22,898,736 |
| 20 Oct 21 |
36.65000 +0.30 |
36.98 | 36.10 | 36.66 | 21,751,564 |
| 19 Oct 21 |
36.35000 -0.09 |
36.75 | 35.56 | 35.69 | 21,517,340 |
| 18 Oct 21 |
36.44000 +2.10 |
36.53 | 34.08 | 34.34 | 35,106,216 |
| 15 Oct 21 |
34.34000 +0.84 |
34.75 | 32.51 | 33.20 | 26,183,060 |
| 14 Oct 21 |
33.50000 +1.00 |
33.81 | 32.21 | 32.50 | 15,000,372 |
| 13 Oct 21 |
32.50000 +0.21 |
32.83 | 31.60 | 32.00 | 16,871,250 |
| 12 Oct 21 |
32.29000 -0.59 |
33.78 | 31.65 | 33.39 | 27,518,338 |
| 11 Oct 21 |
32.88000 -2.65 |
35.78 | 32.85 | 35.28 | 44,134,856 |
| 08 Oct 21 |
35.53000 -0.38 |
37.04 | 34.56 | 36.33 | 37,724,720 |
| 30 Sep 21 |
35.91000 +1.71 |
36.19 | 34.00 | 34.00 | 37,046,668 |
| 29 Sep 21 |
34.20000 -1.15 |
35.73 | 33.81 | 34.80 | 29,149,674 |
| 28 Sep 21 |
35.35000 +1.15 |
35.72 | 33.83 | 34.10 | 31,292,484 |
| 27 Sep 21 |
34.20000 -0.35 |
36.42 | 33.96 | 35.11 | 35,250,680 |
| 24 Sep 21 |
34.55000 -0.79 |
35.28 | 33.63 | 34.99 | 38,036,296 |
| 23 Sep 21 |
35.34000 -2.16 |
38.62 | 34.97 | 37.13 | 63,891,880 |
| 22 Sep 21 |
37.50000 +1.89 |
38.70 | 35.09 | 35.09 | 48,937,240 |
| 17 Sep 21 |
35.61000 +2.33 |
36.50 | 32.81 | 32.99 | 48,486,776 |
| 16 Sep 21 |
33.28000 +0.58 |
34.17 | 32.69 | 33.55 | 40,935,708 |
| 15 Sep 21 |
32.70000 +1.02 |
32.78 | 31.15 | 31.68 | 29,089,720 |
| 14 Sep 21 |
31.68000 -0.52 |
32.64 | 31.11 | 32.52 | 26,146,208 |
| 13 Sep 21 |
32.20000 +0.07 |
33.46 | 31.97 | 32.80 | 41,053,832 |
| 10 Sep 21 |
32.13000 +1.16 |
33.30 | 31.38 | 31.58 | 74,698,464 |
| 09 Sep 21 |
30.97000 -0.93 |
31.80 | 29.98 | 31.80 | 60,211,220 |
| 08 Sep 21 |
31.90000 -1.58 |
34.27 | 31.11 | 33.34 | 70,667,008 |
| 07 Sep 21 |
33.48000 -0.52 |
34.19 | 32.80 | 34.10 | 44,840,204 |
| 06 Sep 21 |
34.00000 -1.80 |
36.50 | 32.43 | 36.20 | 54,434,656 |
| 03 Sep 21 |
35.80000 -0.98 |
39.00 | 35.33 | 37.20 | 67,639,056 |
| 02 Sep 21 |
36.78000 +3.34 |
36.78 | 33.80 | 34.00 | 69,330,416 |
| 01 Sep 21 |
33.44000 -1.57 |
37.20 | 33.11 | 35.50 | 72,422,320 |
| 31 Aug 21 |
35.01000 +2.30 |
35.98 | 32.03 | 32.26 | 45,784,800 |
| 30 Aug 21 |
32.71000 +1.06 |
33.21 | 31.89 | 31.97 | 24,562,772 |
| 27 Aug 21 |
31.65000 -0.24 |
32.19 | 31.00 | 31.89 | 20,129,336 |
| 26 Aug 21 |
31.89000 -1.97 |
34.11 | 31.86 | 33.99 | 22,094,846 |
| 25 Aug 21 |
33.86000 +1.25 |
33.98 | 32.13 | 32.50 | 23,830,112 |
| 24 Aug 21 |
32.61000 +0.21 |
33.78 | 32.01 | 32.65 | 33,500,262 |
| 23 Aug 21 |
32.40000 +1.35 |
32.51 | 30.75 | 31.12 | 34,521,908 |
| 20 Aug 21 |
31.05000 +0.23 |
31.27 | 29.98 | 30.81 | 25,000,248 |
| 19 Aug 21 |
30.82000 +0.24 |
31.28 | 30.05 | 31.28 | 23,531,416 |
| 18 Aug 21 |
30.58000 +1.29 |
31.13 | 29.30 | 29.75 | 26,847,430 |
| 17 Aug 21 |
29.29000 +0.02 |
30.38 | 29.08 | 29.15 | 30,003,206 |
| 16 Aug 21 |
29.27000 -2.13 |
31.20 | 29.16 | 30.95 | 35,502,920 |
| 13 Aug 21 |
31.40000 +0.25 |
32.00 | 30.77 | 31.16 | 20,437,764 |
| 12 Aug 21 |
31.15000 -0.58 |
32.17 | 30.70 | 31.63 | 21,242,868 |
| 11 Aug 21 |
31.73000 +1.30 |
31.92 | 30.33 | 31.00 | 36,749,404 |
| 10 Aug 21 |
30.43000 +0.22 |
31.59 | 29.88 | 30.05 | 27,635,324 |
| 09 Aug 21 |
30.21000 -0.27 |
30.50 | 29.45 | 30.50 | 21,998,830 |
| 06 Aug 21 |
30.48000 -0.42 |
31.47 | 30.28 | 30.35 | 24,423,984 |
| 05 Aug 21 |
30.90000 -1.13 |
32.30 | 30.38 | 32.20 | 30,297,254 |
| 04 Aug 21 |
32.03000 +0.63 |
32.15 | 30.56 | 31.40 | 29,954,148 |
| 03 Aug 21 |
31.40000 -0.65 |
33.15 | 31.03 | 31.73 | 32,117,684 |
| 02 Aug 21 |
32.05000 +0.69 |
32.90 | 29.88 | 32.50 | 54,747,428 |
| 30 Jul 21 |
31.36000 +2.56 |
31.68 | 28.94 | 28.99 | 57,334,104 |
| 29 Jul 21 |
28.80000 +1.17 |
29.60 | 28.00 | 28.25 | 34,953,592 |
| 28 Jul 21 |
27.63000 -0.59 |
28.75 | 27.23 | 27.28 | 35,223,168 |
| 27 Jul 21 |
28.22000 -1.59 |
29.78 | 28.02 | 29.77 | 42,747,028 |
| 26 Jul 21 |
29.81000 +2.31 |
30.25 | 27.52 | 27.52 | 60,809,244 |
| 23 Jul 21 |
27.50000 +1.10 |
28.00 | 26.21 | 26.35 | 28,352,972 |
| 22 Jul 21 |
26.40000 -0.55 |
27.20 | 26.08 | 27.00 | 18,898,062 |
| 21 Jul 21 |
26.95000 +0.71 |
27.15 | 25.96 | 26.36 | 19,321,878 |
| 20 Jul 21 |
26.24000 +0.29 |
26.40 | 25.51 | 25.76 | 12,512,340 |
| 19 Jul 21 |
25.95000 +0.05 |
26.66 | 25.66 | 25.93 | 13,660,854 |
| 16 Jul 21 |
25.90000 -0.78 |
26.75 | 25.83 | 26.60 | 16,692,216 |
| 15 Jul 21 |
26.68000 +0.39 |
26.98 | 26.05 | 26.25 | 14,179,193 |
| 14 Jul 21 |
26.29000 -0.02 |
26.57 | 25.80 | 26.31 | 15,477,516 |
| 13 Jul 21 |
26.31000 +0.21 |
26.62 | 25.83 | 26.45 | 17,378,728 |
| 12 Jul 21 |
26.10000 +0.80 |
26.40 | 25.00 | 25.40 | 23,931,030 |
| 09 Jul 21 |
25.30000 +0.29 |
25.39 | 24.77 | 25.10 | 17,830,878 |
| 08 Jul 21 |
25.01000 +0.14 |
25.42 | 24.67 | 24.90 | 18,862,176 |
| 07 Jul 21 |
24.87000 +1.02 |
25.04 | 23.70 | 23.84 | 26,178,982 |
| 06 Jul 21 |
23.85000 -0.29 |
24.14 | 23.64 | 24.14 | 12,054,678 |
| 05 Jul 21 |
24.14000 +0.44 |
24.15 | 23.47 | 23.64 | 17,699,016 |
| 02 Jul 21 |
23.70000 +0.36 |
23.84 | 23.20 | 23.55 | 24,030,776 |
| 01 Jul 21 |
23.34000 +0.10 |
24.00 | 23.28 | 23.42 | 17,065,730 |
| 30 Jun 21 |
23.24000 -0.13 |
23.32 | 22.92 | 23.24 | 12,945,510 |
| 29 Jun 21 |
23.37000 -0.18 |
23.72 | 23.10 | 23.68 | 14,471,082 |
| 28 Jun 21 |
23.55000 -0.31 |
24.20 | 23.36 | 23.88 | 16,059,828 |
| 25 Jun 21 |
23.86000 +0.16 |
24.11 | 23.49 | 23.73 | 15,208,155 |
| 24 Jun 21 |
23.70000 +0.32 |
23.89 | 22.68 | 23.30 | 20,196,008 |
| 23 Jun 21 |
23.38000 -4.73 |
23.87 | 23.19 | 23.20 | 13,929,449 |
| 22 Jun 21 |
28.11000 -0.24 |
28.47 | 27.97 | 28.45 | 10,854,687 |
| 21 Jun 21 |
28.35000 -0.31 |
28.53 | 27.82 | 28.52 | 15,083,054 |
| 18 Jun 21 |
28.66000 +0.78 |
28.99 | 27.90 | 27.97 | 14,172,453 |
| 17 Jun 21 |
27.88000 -0.44 |
28.69 | 27.72 | 28.51 | 15,984,205 |
| 16 Jun 21 |
28.32000 -0.46 |
28.80 | 28.14 | 28.68 | 11,152,768 |
| 15 Jun 21 |
28.78000 -0.50 |
29.27 | 28.35 | 29.27 | 16,036,252 |
| 11 Jun 21 |
29.28000 -1.15 |
30.41 | 28.85 | 30.35 | 29,451,488 |
| 10 Jun 21 |
30.43000 -0.49 |
30.99 | 30.20 | 30.97 | 16,123,030 |
| 09 Jun 21 |
30.92000 -0.35 |
31.43 | 30.52 | 31.00 | 11,438,785 |
| 08 Jun 21 |
31.27000 +1.34 |
31.56 | 29.87 | 29.87 | 22,942,450 |
| 07 Jun 21 |
29.93000 -1.07 |
31.00 | 29.80 | 31.00 | 12,405,523 |
| 04 Jun 21 |
31.00000 +1.48 |
31.29 | 29.31 | 29.52 | 17,997,388 |
| 03 Jun 21 |
29.52000 -0.76 |
30.41 | 29.51 | 30.01 | 9,171,915 |
| 02 Jun 21 |
30.28000 -0.02 |
30.68 | 30.00 | 30.25 | 8,874,501 |
| 01 Jun 21 |
30.30000 -0.81 |
31.18 | 29.92 | 31.15 | 12,843,451 |
| 31 May 21 |
31.11000 +0.84 |
31.11 | 30.20 | 30.61 | 12,906,447 |
| 28 May 21 |
30.27000 -0.24 |
30.71 | 29.93 | 30.54 | 10,662,119 |
| 27 May 21 |
30.51000 +0.84 |
30.55 | 29.32 | 29.86 | 16,392,857 |
| 26 May 21 |
29.67000 +0.87 |
30.09 | 28.70 | 28.79 | 17,777,202 |
| 25 May 21 |
28.80000 +0.97 |
28.80 | 27.48 | 27.78 | 21,366,542 |
| 24 May 21 |
27.83000 -1.21 |
29.00 | 27.50 | 28.75 | 32,330,602 |
| 21 May 21 |
29.04000 -1.03 |
30.16 | 29.04 | 30.07 | 14,234,412 |
| 20 May 21 |
30.07000 +0.78 |
30.35 | 29.66 | 30.05 | 16,438,995 |
| 19 May 21 |
29.29000 -0.01 |
29.45 | 28.83 | 29.01 | 7,620,277 |
| 18 May 21 |
29.30000 -0.15 |
29.83 | 29.00 | 29.46 | 7,248,640 |
| 17 May 21 |
29.45000 -0.15 |
30.11 | 29.16 | 29.70 | 13,126,651 |
| 14 May 21 |
29.60000 +0.85 |
29.76 | 28.70 | 28.75 | 16,663,684 |
| 13 May 21 |
28.75000 -0.65 |
29.33 | 28.51 | 29.05 | 11,051,098 |
| 12 May 21 |
29.40000 -0.05 |
29.52 | 28.92 | 29.23 | 9,839,950 |
| 11 May 21 |
29.45000 -0.17 |
29.49 | 28.56 | 29.49 | 12,999,321 |
| 10 May 21 |
29.62000 -0.18 |
30.39 | 29.09 | 29.91 | 15,101,552 |
| 07 May 21 |
29.80000 -1.07 |
31.45 | 29.70 | 30.91 | 16,176,677 |
| 06 May 21 |
30.87000 -1.11 |
31.95 | 30.61 | 31.50 | 17,812,776 |
| 30 Apr 21 |
31.98000 -0.08 |
32.49 | 31.50 | 32.49 | 12,882,007 |
| 29 Apr 21 |
32.06000 -0.12 |
32.52 | 31.70 | 32.01 | 13,350,009 |
| 28 Apr 21 |
32.18000 +1.30 |
32.27 | 30.88 | 31.04 | 16,139,531 |
| 27 Apr 21 |
30.88000 -1.05 |
31.90 | 30.60 | 31.77 | 17,258,792 |
| 26 Apr 21 |
31.93000 -0.86 |
33.12 | 31.70 | 32.81 | 16,644,955 |
| 23 Apr 21 |
32.79000 +1.29 |
33.57 | 31.11 | 31.34 | 23,486,600 |
| 22 Apr 21 |
31.50000 -0.31 |
32.09 | 31.17 | 31.97 | 8,061,545 |
| 21 Apr 21 |
31.81000 +0.01 |
32.20 | 31.32 | 31.64 | 12,021,313 |
| 20 Apr 21 |
31.80000 +0.60 |
32.00 | 31.01 | 31.20 | 9,377,551 |
| 19 Apr 21 |
31.20000 +1.00 |
31.31 | 29.91 | 30.51 | 12,617,906 |
| 16 Apr 21 |
30.20000 -0.48 |
30.84 | 29.77 | 30.64 | 15,545,772 |
| 15 Apr 21 |
30.68000 -0.34 |
31.01 | 29.90 | 30.88 | 12,983,945 |
| 14 Apr 21 |
31.02000 +0.57 |
31.30 | 29.78 | 30.13 | 12,411,088 |
| 13 Apr 21 |
30.45000 -0.12 |
30.68 | 29.65 | 30.20 | 13,733,577 |
| 12 Apr 21 |
30.57000 -1.24 |
32.44 | 30.47 | 32.29 | 23,510,164 |
| 09 Apr 21 |
31.81000 +0.01 |
33.07 | 31.68 | 32.00 | 15,023,175 |
| 08 Apr 21 |
31.80000 +0.30 |
32.10 | 30.97 | 31.20 | 9,417,547 |
| 07 Apr 21 |
31.50000 -0.28 |
31.72 | 30.93 | 31.70 | 11,559,302 |
| 06 Apr 21 |
31.78000 +0.25 |
31.95 | 30.85 | 31.49 | 8,213,278 |
| 02 Apr 21 |
31.53000 -0.24 |
32.30 | 31.38 | 31.85 | 8,275,620 |
| 01 Apr 21 |
31.77000 +0.63 |
32.45 | 30.88 | 31.10 | 11,442,714 |
| 31 Mar 21 |
31.14000 -0.34 |
31.65 | 30.45 | 31.65 | 16,073,999 |
| 30 Mar 21 |
31.48000 -1.03 |
32.44 | 31.35 | 32.05 | 19,506,012 |
| 29 Mar 21 |
32.51000 +0.90 |
33.07 | 31.90 | 31.90 | 15,220,461 |
| 26 Mar 21 |
31.61000 +0.51 |
32.20 | 31.01 | 31.10 | 14,560,517 |
| 25 Mar 21 |
31.10000 +0.29 |
31.78 | 30.23 | 30.50 | 12,792,371 |
| 24 Mar 21 |
30.81000 -1.19 |
31.95 | 30.58 | 31.41 | 18,285,956 |
| 23 Mar 21 |
32.00000 +0.29 |
32.30 | 31.33 | 31.85 | 18,803,720 |
| 22 Mar 21 |
31.71000 +2.30 |
31.95 | 29.78 | 29.83 | 25,762,512 |
| 19 Mar 21 |
29.41000 -1.18 |
30.36 | 29.20 | 30.00 | 17,500,676 |
| 18 Mar 21 |
30.59000 +0.01 |
30.82 | 29.99 | 30.28 | 16,577,278 |
| 17 Mar 21 |
30.58000 +0.68 |
30.64 | 29.17 | 29.60 | 21,931,842 |
| 16 Mar 21 |
29.90000 +1.30 |
30.40 | 28.64 | 28.64 | 31,593,992 |
| 15 Mar 21 |
28.60000 -0.03 |
29.00 | 28.01 | 28.21 | 20,275,828 |
| 12 Mar 21 |
28.63000 +1.32 |
28.70 | 27.09 | 27.31 | 26,737,664 |
| 11 Mar 21 |
27.31000 +0.51 |
27.35 | 26.70 | 26.85 | 12,917,361 |
| 10 Mar 21 |
26.80000 +0.16 |
27.73 | 26.71 | 27.50 | 14,894,163 |
| 09 Mar 21 |
26.64000 -0.11 |
27.90 | 26.00 | 26.75 | 28,454,840 |
| 08 Mar 21 |
26.75000 -2.08 |
29.11 | 26.66 | 28.95 | 31,150,316 |
| 05 Mar 21 |
28.83000 +0.39 |
29.38 | 28.10 | 28.15 | 17,654,324 |
| 04 Mar 21 |
28.44000 -1.31 |
29.42 | 28.00 | 29.10 | 22,854,992 |
| 03 Mar 21 |
29.75000 -1.82 |
31.00 | 29.43 | 31.00 | 45,969,612 |
| 02 Mar 21 |
31.57000 +2.28 |
32.22 | 30.20 | 30.20 | 57,441,568 |
| 01 Mar 21 |
29.29000 +0.90 |
29.92 | 28.74 | 28.78 | 27,098,324 |
| 26 Feb 21 |
28.39000 +0.16 |
28.84 | 27.59 | 27.92 | 26,571,234 |
| 25 Feb 21 |
28.23000 -0.56 |
29.28 | 28.20 | 29.12 | 20,902,344 |
| 24 Feb 21 |
28.79000 -1.14 |
30.28 | 28.32 | 30.14 | 23,128,904 |
| 23 Feb 21 |
29.93000 -0.99 |
31.15 | 29.82 | 30.81 | 24,690,412 |
| 22 Feb 21 |
30.92000 -1.58 |
32.55 | 30.86 | 32.39 | 23,307,442 |
| 19 Feb 21 |
32.50000 -0.38 |
33.12 | 32.11 | 33.10 | 23,379,604 |
| 18 Feb 21 |
32.88000 -0.90 |
34.76 | 32.53 | 34.34 | 26,734,740 |
| 10 Feb 21 |
33.78000 +0.40 |
33.93 | 32.71 | 33.28 | 20,638,186 |
| 09 Feb 21 |
33.38000 +2.40 |
33.39 | 31.11 | 31.15 | 36,061,600 |
| 08 Feb 21 |
30.98000 +1.74 |
30.99 | 28.90 | 29.30 | 24,559,624 |
| 05 Feb 21 |
29.24000 -0.32 |
30.05 | 28.95 | 29.71 | 27,387,108 |
| 04 Feb 21 |
29.56000 -0.71 |
30.49 | 28.90 | 30.30 | 25,506,646 |
| 03 Feb 21 |
30.27000 -0.15 |
30.79 | 30.06 | 30.42 | 18,489,830 |
| 02 Feb 21 |
30.42000 +0.72 |
30.67 | 29.40 | 29.70 | 19,611,170 |
| 01 Feb 21 |
29.70000 +0.28 |
30.16 | 29.05 | 29.25 | 18,469,784 |
| 29 Jan 21 |
29.42000 +0.00 |
30.09 | 28.90 | 29.80 | 17,604,096 |
| 28 Jan 21 |
29.42000 -1.99 |
30.85 | 29.19 | 30.67 | 28,771,308 |
| 27 Jan 21 |
31.41000 +0.54 |
31.50 | 30.20 | 30.64 | 20,540,316 |
| 26 Jan 21 |
30.87000 -0.99 |
31.97 | 30.38 | 31.91 | 28,566,716 |
| 25 Jan 21 |
31.86000 +0.76 |
31.99 | 30.48 | 30.81 | 34,846,636 |
| 22 Jan 21 |
31.10000 +1.30 |
31.82 | 29.71 | 30.25 | 36,718,748 |
| 21 Jan 21 |
29.80000 +0.37 |
30.38 | 29.19 | 29.80 | 24,413,142 |
| 20 Jan 21 |
29.43000 +0.12 |
30.12 | 28.88 | 29.02 | 23,594,756 |
| 19 Jan 21 |
29.31000 +0.42 |
29.40 | 28.66 | 29.09 | 39,985,680 |
| 18 Jan 21 |
28.89000 +1.99 |
29.59 | 26.54 | 26.75 | 55,882,176 |
| 15 Jan 21 |
26.90000 -0.61 |
27.85 | 26.60 | 27.35 | 18,568,472 |
| 14 Jan 21 |
27.51000 +0.01 |
28.23 | 27.03 | 27.50 | 30,344,572 |
| 13 Jan 21 |
27.50000 +0.08 |
28.05 | 26.83 | 27.58 | 25,206,232 |
| 12 Jan 21 |
27.42000 +0.64 |
27.51 | 26.55 | 26.90 | 22,453,268 |
| 11 Jan 21 |
26.78000 -1.04 |
28.45 | 26.62 | 28.00 | 40,139,016 |
| 08 Jan 21 |
27.82000 +0.62 |
28.48 | 27.27 | 27.30 | 33,742,852 |
| 07 Jan 21 |
27.20000 +0.91 |
27.20 | 26.08 | 26.14 | 26,238,472 |
| 06 Jan 21 |
26.29000 -0.83 |
27.12 | 25.88 | 27.00 | 28,973,984 |
| 05 Jan 21 |
27.12000 +0.43 |
27.13 | 26.10 | 26.60 | 26,102,040 |
| 04 Jan 21 |
26.69000 +0.12 |
27.68 | 26.66 | 26.83 | 25,119,056 |
| 31 Dec 20 |
26.57000 +0.36 |
26.59 | 25.85 | 26.11 | 15,918,003 |
| 30 Dec 20 |
26.21000 -0.13 |
26.80 | 25.95 | 26.30 | 16,512,730 |
| 29 Dec 20 |
26.34000 -0.44 |
26.78 | 25.99 | 26.64 | 17,229,184 |
| 28 Dec 20 |
26.78000 +0.97 |
27.08 | 26.03 | 26.06 | 29,259,636 |
| 25 Dec 20 |
25.81000 -0.05 |
26.50 | 25.52 | 25.85 | 16,731,697 |
| 24 Dec 20 |
25.86000 -0.04 |
26.30 | 25.50 | 26.01 | 13,909,721 |
| 23 Dec 20 |
25.90000 +1.26 |
26.10 | 24.80 | 24.88 | 34,857,156 |
| 22 Dec 20 |
24.64000 -0.54 |
25.67 | 24.48 | 25.20 | 32,676,124 |
| 21 Dec 20 |
25.18000 +1.03 |
25.20 | 24.02 | 24.15 | 30,246,820 |
| 18 Dec 20 |
24.15000 +0.67 |
24.20 | 23.58 | 23.85 | 24,029,450 |
| 17 Dec 20 |
23.48000 +0.25 |
23.66 | 23.11 | 23.34 | 17,254,722 |
| 16 Dec 20 |
23.23000 +0.46 |
24.02 | 22.70 | 22.88 | 26,924,328 |
| 15 Dec 20 |
22.77000 +0.68 |
22.79 | 22.06 | 22.14 | 15,229,356 |
| 14 Dec 20 |
22.09000 -0.23 |
22.32 | 21.86 | 22.15 | 10,111,663 |
| 11 Dec 20 |
22.32000 -0.12 |
22.50 | 21.99 | 22.43 | 15,985,703 |
| 10 Dec 20 |
22.44000 +0.09 |
22.57 | 22.13 | 22.44 | 10,656,495 |
| 09 Dec 20 |
22.35000 -0.27 |
23.09 | 22.29 | 22.85 | 16,197,110 |
| 08 Dec 20 |
22.62000 +0.12 |
22.75 | 22.43 | 22.43 | 11,401,402 |
| 07 Dec 20 |
22.50000 -0.04 |
22.82 | 22.32 | 22.41 | 13,726,078 |
| 04 Dec 20 |
22.54000 -0.02 |
22.68 | 22.25 | 22.55 | 14,803,771 |
| 03 Dec 20 |
22.56000 -0.27 |
22.94 | 22.39 | 22.83 | 20,813,482 |
| 02 Dec 20 |
22.83000 -0.61 |
23.43 | 22.74 | 23.36 | 23,305,032 |
| 01 Dec 20 |
23.44000 -0.15 |
23.65 | 23.04 | 23.53 | 21,768,872 |
| 30 Nov 20 |
23.59000 -0.41 |
24.01 | 23.34 | 24.01 | 18,886,144 |
| 27 Nov 20 |
24.00000 +0.87 |
24.21 | 23.20 | 23.30 | 37,651,740 |
| 26 Nov 20 |
23.13000 -1.70 |
24.79 | 22.94 | 24.79 | 41,588,880 |
| 25 Nov 20 |
24.83000 -0.87 |
25.70 | 24.80 | 25.69 | 33,331,128 |
| 24 Nov 20 |
25.70000 +1.51 |
26.06 | 24.12 | 24.19 | 55,698,040 |
| 23 Nov 20 |
24.19000 +0.24 |
24.47 | 23.76 | 24.00 | 23,676,540 |
| 20 Nov 20 |
23.95000 +0.45 |
24.10 | 23.42 | 23.57 | 20,184,032 |
| 19 Nov 20 |
23.50000 -0.04 |
23.66 | 23.21 | 23.48 | 15,055,901 |
| 18 Nov 20 |
23.54000 -0.40 |
23.96 | 23.19 | 23.90 | 28,075,622 |
| 17 Nov 20 |
23.94000 +0.08 |
24.22 | 23.56 | 23.80 | 26,931,936 |
| 16 Nov 20 |
23.86000 +0.26 |
23.89 | 23.39 | 23.80 | 24,112,576 |
| 13 Nov 20 |
23.60000 +0.24 |
23.66 | 23.07 | 23.29 | 22,292,792 |
| 12 Nov 20 |
23.36000 +0.48 |
23.58 | 22.52 | 22.99 | 23,475,804 |
| 11 Nov 20 |
22.88000 +0.12 |
23.14 | 22.76 | 22.92 | 19,592,672 |
| 10 Nov 20 |
22.76000 -0.39 |
23.25 | 22.67 | 23.05 | 23,935,016 |
| 09 Nov 20 |
23.15000 +0.80 |
23.17 | 22.45 | 22.70 | 37,109,624 |
| 06 Nov 20 |
22.35000 +0.23 |
22.82 | 22.00 | 22.18 | 28,075,820 |
| 05 Nov 20 |
22.12000 +0.30 |
22.44 | 21.90 | 22.10 | 26,841,148 |
| 04 Nov 20 |
21.82000 -0.21 |
22.30 | 21.67 | 22.10 | 19,506,452 |
| 03 Nov 20 |
22.03000 +0.03 |
22.29 | 21.81 | 22.25 | 19,031,360 |
| 02 Nov 20 |
22.00000 +1.24 |
22.17 | 21.06 | 21.10 | 31,088,068 |
| 30 Oct 20 |
20.76000 -0.46 |
21.35 | 20.50 | 21.22 | 17,180,824 |
| 29 Oct 20 |
21.22000 -0.11 |
21.60 | 21.11 | 21.15 | 14,655,342 |
| 28 Oct 20 |
21.33000 +0.83 |
21.51 | 20.45 | 20.68 | 28,394,644 |
| 27 Oct 20 |
20.50000 -0.02 |
20.53 | 20.20 | 20.46 | 7,438,367 |
| 26 Oct 20 |
20.52000 +0.23 |
20.64 | 20.14 | 20.43 | 7,741,483 |
| 23 Oct 20 |
20.29000 -0.30 |
20.76 | 20.20 | 20.68 | 9,637,476 |
| 22 Oct 20 |
20.59000 +0.61 |
20.64 | 19.80 | 20.05 | 15,280,396 |
| 21 Oct 20 |
19.98000 -0.66 |
20.68 | 19.88 | 20.60 | 14,865,655 |
| 20 Oct 20 |
20.64000 -0.01 |
20.75 | 20.42 | 20.48 | 10,754,843 |
| 19 Oct 20 |
20.65000 +0.05 |
20.90 | 20.45 | 20.88 | 8,175,621 |
| 16 Oct 20 |
20.60000 -0.35 |
21.14 | 20.55 | 20.99 | 12,114,761 |
| 15 Oct 20 |
20.95000 -0.15 |
21.09 | 20.82 | 21.06 | 8,389,981 |
| 14 Oct 20 |
21.10000 +0.26 |
21.13 | 20.81 | 21.00 | 18,554,220 |
| 13 Oct 20 |
20.84000 -0.06 |
20.84 | 20.56 | 20.84 | 11,646,074 |
| 12 Oct 20 |
20.90000 +0.80 |
20.90 | 20.20 | 20.25 | 27,431,476 |
| 09 Oct 20 |
20.10000 +0.38 |
20.18 | 19.87 | 19.90 | 19,749,788 |
| 30 Sep 20 |
19.72000 +0.10 |
19.85 | 19.54 | 19.65 | 14,520,506 |
| 29 Sep 20 |
19.62000 -0.20 |
19.95 | 19.50 | 19.78 | 12,559,399 |
| 28 Sep 20 |
19.82000 +0.15 |
19.98 | 19.74 | 19.83 | 8,310,429 |
| 25 Sep 20 |
19.67000 +0.34 |
19.73 | 19.35 | 19.42 | 10,883,222 |
| 24 Sep 20 |
19.33000 -0.48 |
20.06 | 19.30 | 19.75 | 16,561,294 |
| 23 Sep 20 |
19.81000 -0.01 |
19.95 | 19.68 | 19.92 | 9,325,921 |
| 22 Sep 20 |
19.82000 -0.36 |
20.24 | 19.75 | 20.18 | 15,560,624 |
| 21 Sep 20 |
20.18000 -0.25 |
20.62 | 20.14 | 20.56 | 13,030,091 |
| 18 Sep 20 |
20.43000 +0.20 |
20.45 | 20.03 | 20.28 | 14,758,081 |
| 17 Sep 20 |
20.23000 -0.16 |
20.43 | 20.08 | 20.27 | 11,912,875 |
| 16 Sep 20 |
20.39000 +0.15 |
20.44 | 20.06 | 20.15 | 12,434,561 |
| 15 Sep 20 |
20.24000 +0.07 |
20.51 | 20.00 | 20.17 | 19,157,156 |
| 14 Sep 20 |
20.17000 +0.27 |
20.25 | 19.80 | 20.10 | 17,079,134 |
| 11 Sep 20 |
19.90000 -0.30 |
20.14 | 19.66 | 20.12 | 18,586,286 |
| 10 Sep 20 |
20.20000 -0.03 |
20.47 | 20.00 | 20.39 | 18,752,262 |
| 09 Sep 20 |
20.23000 -0.71 |
20.89 | 20.20 | 20.71 | 26,515,748 |
| 08 Sep 20 |
20.94000 +0.09 |
21.16 | 20.70 | 20.85 | 17,180,064 |
| 07 Sep 20 |
20.85000 -0.69 |
21.60 | 20.83 | 21.47 | 22,858,172 |
| 04 Sep 20 |
21.54000 -0.89 |
22.09 | 21.40 | 22.00 | 24,387,008 |
| 03 Sep 20 |
22.43000 -0.60 |
23.24 | 22.31 | 23.03 | 21,170,674 |
| 02 Sep 20 |
23.03000 +0.33 |
23.33 | 22.48 | 22.85 | 20,741,904 |
| 01 Sep 20 |
22.70000 +0.30 |
22.86 | 22.38 | 22.40 | 14,429,220 |
| 31 Aug 20 |
22.40000 -0.74 |
23.63 | 22.30 | 23.10 | 21,112,268 |
| 28 Aug 20 |
23.14000 +0.63 |
23.20 | 22.37 | 22.49 | 14,579,473 |
| 27 Aug 20 |
22.51000 -0.33 |
22.79 | 22.28 | 22.76 | 10,583,216 |
| 26 Aug 20 |
22.84000 -0.21 |
23.29 | 22.36 | 22.91 | 18,369,888 |
| 25 Aug 20 |
23.05000 +0.25 |
23.56 | 22.82 | 22.90 | 25,315,428 |
| 24 Aug 20 |
22.80000 +0.41 |
23.12 | 22.43 | 22.58 | 19,667,376 |
| 21 Aug 20 |
22.39000 -0.05 |
22.80 | 22.11 | 22.77 | 14,175,178 |
| 20 Aug 20 |
22.44000 -0.21 |
22.89 | 22.28 | 22.60 | 16,420,147 |
| 19 Aug 20 |
22.65000 +0.23 |
23.17 | 22.20 | 22.40 | 30,700,170 |
| 18 Aug 20 |
22.42000 +0.39 |
22.65 | 21.99 | 22.09 | 20,779,854 |
| 17 Aug 20 |
22.03000 +0.85 |
22.17 | 21.25 | 21.25 | 20,853,936 |
| 14 Aug 20 |
21.18000 +0.27 |
21.25 | 20.75 | 20.92 | 11,010,145 |
| 13 Aug 20 |
20.91000 -0.17 |
21.40 | 20.91 | 20.99 | 11,509,180 |
| 12 Aug 20 |
21.08000 +0.19 |
21.10 | 20.44 | 20.91 | 16,567,030 |
| 11 Aug 20 |
20.89000 -0.82 |
21.84 | 20.81 | 21.65 | 21,194,492 |
| 10 Aug 20 |
21.71000 -0.16 |
21.95 | 21.47 | 21.74 | 15,291,154 |
| 07 Aug 20 |
21.87000 +0.26 |
21.98 | 21.38 | 21.70 | 20,210,308 |
| 06 Aug 20 |
21.61000 -0.45 |
22.25 | 21.55 | 22.03 | 24,932,986 |
| 05 Aug 20 |
22.06000 +0.28 |
22.20 | 21.59 | 21.78 | 21,751,560 |
| 04 Aug 20 |
21.78000 +0.07 |
21.98 | 21.49 | 21.68 | 21,048,320 |
| 03 Aug 20 |
21.71000 +0.46 |
21.76 | 21.26 | 21.28 | 24,542,600 |
| 31 Jul 20 |
21.25000 +0.11 |
21.65 | 20.99 | 21.14 | 21,617,488 |
| 30 Jul 20 |
21.14000 +0.00 |
21.26 | 20.87 | 21.00 | 17,348,936 |
| 29 Jul 20 |
21.14000 +0.34 |
21.15 | 20.50 | 20.69 | 21,820,360 |
| 28 Jul 20 |
20.80000 +0.02 |
21.07 | 20.63 | 20.91 | 20,122,724 |
| 27 Jul 20 |
20.78000 -0.13 |
21.32 | 20.56 | 21.11 | 21,929,092 |
| 24 Jul 20 |
20.91000 -1.33 |
22.64 | 20.70 | 22.24 | 33,616,548 |
| 23 Jul 20 |
22.24000 -0.41 |
22.65 | 21.92 | 22.40 | 22,621,736 |
| 22 Jul 20 |
22.65000 -0.34 |
23.15 | 22.48 | 23.00 | 29,246,246 |
| 21 Jul 20 |
22.99000 +0.04 |
23.38 | 22.73 | 23.20 | 31,906,480 |
| 20 Jul 20 |
22.95000 +1.95 |
23.07 | 21.15 | 21.28 | 60,117,248 |
| 17 Jul 20 |
21.00000 -0.23 |
21.38 | 20.54 | 21.19 | 24,891,928 |
| 16 Jul 20 |
21.23000 -0.77 |
22.38 | 21.12 | 22.04 | 28,195,332 |
| 15 Jul 20 |
22.00000 -0.40 |
22.72 | 21.68 | 22.60 | 32,726,048 |
| 14 Jul 20 |
22.40000 +0.38 |
22.58 | 21.79 | 22.02 | 41,485,976 |
| 13 Jul 20 |
22.02000 +0.02 |
22.14 | 21.70 | 21.88 | 37,114,048 |
| 10 Jul 20 |
22.00000 -0.19 |
22.20 | 21.58 | 22.20 | 34,949,872 |
| 09 Jul 20 |
22.19000 -0.03 |
22.21 | 21.72 | 22.00 | 38,182,384 |
| 08 Jul 20 |
22.22000 +0.55 |
22.22 | 21.59 | 21.80 | 39,037,512 |
| 07 Jul 20 |
21.67000 +0.16 |
22.08 | 21.54 | 21.80 | 47,052,628 |
| 06 Jul 20 |
21.51000 +0.56 |
21.73 | 21.06 | 21.39 | 34,222,576 |
| 03 Jul 20 |
20.95000 +0.41 |
21.05 | 20.54 | 20.63 | 30,580,372 |
| 02 Jul 20 |
20.54000 +0.28 |
20.86 | 20.22 | 20.28 | 29,652,512 |
| 01 Jul 20 |
20.26000 +0.01 |
20.40 | 19.99 | 20.31 | 16,469,161 |
| 30 Jun 20 |
20.25000 -0.06 |
20.60 | 20.15 | 20.49 | 15,995,757 |
| 29 Jun 20 |
20.31000 -0.42 |
20.72 | 19.99 | 20.72 | 21,251,724 |
| 24 Jun 20 |
20.73000 +0.00 |
20.97 | 20.54 | 20.79 | 16,008,002 |
| 23 Jun 20 |
20.73000 +0.50 |
20.93 | 20.31 | 20.44 | 35,901,248 |
| 22 Jun 20 |
20.23000 +0.01 |
20.60 | 19.88 | 20.30 | 28,247,134 |
| 19 Jun 20 |
20.22000 -0.10 |
20.49 | 20.17 | 20.39 | 17,369,724 |
| 18 Jun 20 |
20.32000 +0.32 |
20.46 | 19.94 | 20.12 | 16,347,573 |
| 17 Jun 20 |
20.00000 -0.02 |
20.32 | 19.92 | 20.23 | 19,811,200 |
| 16 Jun 20 |
20.02000 +0.07 |
20.85 | 20.00 | 20.48 | 30,715,948 |
| 15 Jun 20 |
19.95000 -0.15 |
20.26 | 19.86 | 20.00 | 18,368,074 |
| 12 Jun 20 |
20.10000 +0.95 |
20.12 | 18.77 | 18.89 | 38,382,236 |
| 11 Jun 20 |
19.15000 +0.08 |
19.33 | 18.87 | 19.00 | 21,767,060 |
| 10 Jun 20 |
19.07000 +0.09 |
19.10 | 18.69 | 18.98 | 17,688,204 |
| 09 Jun 20 |
18.98000 -0.22 |
19.21 | 18.96 | 19.20 | 12,357,337 |
| 08 Jun 20 |
19.20000 +0.20 |
19.27 | 18.85 | 19.08 | 18,487,032 |
| 05 Jun 20 |
19.00000 -0.12 |
19.33 | 18.91 | 19.33 | 13,221,225 |
| 04 Jun 20 |
19.12000 -0.24 |
19.44 | 19.00 | 19.38 | 10,072,112 |
| 03 Jun 20 |
19.36000 -0.02 |
19.46 | 19.26 | 19.40 | 13,078,114 |
| 02 Jun 20 |
19.38000 +0.14 |
19.43 | 19.20 | 19.31 | 12,176,835 |
| 01 Jun 20 |
19.24000 +0.73 |
19.29 | 18.60 | 18.60 | 21,463,096 |
| 29 May 20 |
18.51000 -0.19 |
18.77 | 18.48 | 18.67 | 13,421,071 |
| 28 May 20 |
18.70000 +0.05 |
18.96 | 18.48 | 18.66 | 14,446,420 |
| 27 May 20 |
18.65000 -0.10 |
18.87 | 18.55 | 18.73 | 9,502,950 |
| 26 May 20 |
18.75000 +0.18 |
18.90 | 18.55 | 18.62 | 11,088,602 |
| 25 May 20 |
18.57000 -0.17 |
18.74 | 18.39 | 18.74 | 13,006,131 |
| 22 May 20 |
18.74000 -0.33 |
19.17 | 18.56 | 19.17 | 14,123,051 |
| 21 May 20 |
19.07000 -0.30 |
19.44 | 19.00 | 19.44 | 17,245,768 |
| 20 May 20 |
19.37000 -0.18 |
19.65 | 19.26 | 19.58 | 15,015,073 |
| 19 May 20 |
19.55000 +0.11 |
19.66 | 19.30 | 19.56 | 18,083,576 |
| 18 May 20 |
19.44000 -0.42 |
19.98 | 19.42 | 19.90 | 24,771,488 |
| 15 May 20 |
19.86000 -0.13 |
20.25 | 19.82 | 20.08 | 15,905,109 |
| 14 May 20 |
19.99000 -0.06 |
20.28 | 19.74 | 20.00 | 24,001,912 |
| 13 May 20 |
20.05000 +0.29 |
20.12 | 19.58 | 19.70 | 28,224,276 |
| 12 May 20 |
19.76000 +0.02 |
19.86 | 19.57 | 19.72 | 21,571,380 |
| 11 May 20 |
19.74000 -0.26 |
20.15 | 19.68 | 20.10 | 27,269,342 |
| 08 May 20 |
20.00000 -0.01 |
20.20 | 19.93 | 20.10 | 25,697,958 |
| 07 May 20 |
20.01000 -0.01 |
20.35 | 19.89 | 20.03 | 25,468,956 |
| 06 May 20 |
20.02000 -0.08 |
20.13 | 19.63 | 19.88 | 37,049,076 |
| 30 Apr 20 |
20.10000 +0.57 |
20.29 | 19.88 | 19.88 | 20,693,584 |
| 29 Apr 20 |
19.53000 -0.04 |
19.74 | 19.30 | 19.55 | 10,726,311 |
| 28 Apr 20 |
19.57000 +0.02 |
19.78 | 18.81 | 19.56 | 24,060,284 |
| 27 Apr 20 |
19.55000 -0.21 |
20.17 | 19.48 | 19.76 | 19,106,166 |
| 24 Apr 20 |
19.76000 -0.86 |
20.59 | 19.73 | 20.49 | 29,264,036 |
| 23 Apr 20 |
20.62000 -0.61 |
21.36 | 20.50 | 21.28 | 26,820,532 |
| 22 Apr 20 |
21.23000 +0.22 |
21.56 | 20.62 | 20.78 | 21,044,536 |
| 21 Apr 20 |
21.01000 -0.57 |
21.51 | 20.78 | 21.48 | 21,731,226 |
| 20 Apr 20 |
21.58000 +0.52 |
21.68 | 21.15 | 21.15 | 24,001,096 |
| 17 Apr 20 |
21.06000 -0.31 |
21.56 | 20.88 | 21.35 | 25,178,748 |
| 16 Apr 20 |
21.37000 +0.69 |
21.67 | 20.41 | 20.50 | 32,889,340 |
| 15 Apr 20 |
20.68000 -0.10 |
21.14 | 20.58 | 20.88 | 22,730,724 |
| 14 Apr 20 |
20.78000 +0.64 |
20.98 | 20.09 | 20.31 | 24,125,900 |
| 13 Apr 20 |
20.14000 -0.27 |
20.69 | 20.05 | 20.25 | 10,819,548 |
| 10 Apr 20 |
20.41000 -0.11 |
20.75 | 20.23 | 20.55 | 12,027,357 |
| 09 Apr 20 |
20.52000 +0.46 |
20.88 | 20.13 | 20.13 | 19,601,538 |
| 08 Apr 20 |
20.06000 +0.02 |
20.25 | 19.81 | 19.90 | 9,853,663 |
| 07 Apr 20 |
20.04000 +0.73 |
20.20 | 19.68 | 19.71 | 18,577,732 |
| 03 Apr 20 |
19.31000 -0.20 |
19.64 | 19.16 | 19.49 | 12,900,261 |
| 02 Apr 20 |
19.51000 +0.21 |
19.56 | 19.10 | 19.20 | 17,733,108 |
| 01 Apr 20 |
19.30000 -0.45 |
20.27 | 19.10 | 19.95 | 21,359,156 |
| 31 Mar 20 |
19.75000 -0.30 |
20.30 | 19.71 | 20.29 | 13,033,735 |
| 30 Mar 20 |
20.05000 +0.05 |
20.34 | 19.45 | 19.50 | 18,328,132 |
| 27 Mar 20 |
20.00000 +0.00 |
20.30 | 19.88 | 20.28 | 19,102,244 |
| 26 Mar 20 |
20.00000 -0.71 |
20.48 | 19.91 | 20.46 | 26,658,560 |
| 25 Mar 20 |
20.71000 -0.11 |
21.78 | 20.38 | 21.41 | 37,985,792 |
| 24 Mar 20 |
20.82000 +0.82 |
20.90 | 20.20 | 20.41 | 29,153,008 |
| 23 Mar 20 |
20.00000 +0.14 |
20.51 | 19.20 | 19.32 | 30,283,976 |
| 20 Mar 20 |
19.86000 -0.15 |
20.48 | 19.58 | 20.23 | 27,065,884 |
| 19 Mar 20 |
20.01000 -0.57 |
20.74 | 19.18 | 20.12 | 51,610,920 |
| 18 Mar 20 |
20.58000 -0.72 |
21.90 | 20.50 | 21.51 | 42,913,264 |
| 17 Mar 20 |
21.30000 +0.40 |
21.49 | 19.86 | 21.14 | 45,557,360 |
| 16 Mar 20 |
20.90000 -1.43 |
22.66 | 20.60 | 22.66 | 55,617,524 |
| 13 Mar 20 |
22.33000 +0.70 |
22.70 | 20.33 | 20.55 | 74,885,416 |
| 12 Mar 20 |
21.63000 +0.24 |
22.56 | 21.40 | 21.41 | 48,921,264 |
| 11 Mar 20 |
21.39000 -0.49 |
22.33 | 21.30 | 22.19 | 31,619,904 |
| 10 Mar 20 |
21.88000 +0.30 |
22.00 | 20.59 | 21.01 | 38,262,120 |
| 09 Mar 20 |
21.58000 +0.24 |
22.25 | 20.85 | 21.35 | 46,555,716 |
| 06 Mar 20 |
21.34000 -0.26 |
22.40 | 21.18 | 21.80 | 44,820,184 |
| 05 Mar 20 |
21.60000 +0.72 |
22.35 | 21.43 | 21.95 | 45,302,240 |
| 04 Mar 20 |
20.88000 -0.10 |
21.26 | 20.52 | 20.73 | 18,194,252 |
| 03 Mar 20 |
20.98000 -0.29 |
22.05 | 20.67 | 21.87 | 36,221,944 |
| 02 Mar 20 |
21.27000 +1.44 |
21.58 | 20.02 | 20.02 | 41,379,100 |
| 28 Feb 20 |
19.83000 -0.45 |
20.55 | 19.36 | 19.68 | 45,620,020 |
| 27 Feb 20 |
20.28000 +1.25 |
20.60 | 19.07 | 19.24 | 51,070,008 |
| 26 Feb 20 |
19.03000 -0.28 |
19.48 | 18.86 | 19.02 | 22,893,510 |
| 25 Feb 20 |
19.31000 -0.82 |
19.77 | 18.72 | 19.77 | 35,136,732 |
| 24 Feb 20 |
20.13000 -0.07 |
20.37 | 19.82 | 20.10 | 27,137,204 |
| 21 Feb 20 |
20.20000 +0.55 |
20.59 | 19.60 | 19.62 | 35,617,620 |
| 20 Feb 20 |
19.65000 +0.31 |
19.80 | 19.20 | 19.43 | 28,537,280 |
| 19 Feb 20 |
19.34000 +0.00 |
19.60 | 19.25 | 19.41 | 22,787,984 |
| 18 Feb 20 |
19.34000 -0.05 |
19.41 | 18.90 | 19.20 | 25,903,138 |
| 17 Feb 20 |
19.39000 +0.15 |
19.58 | 19.02 | 19.24 | 31,854,504 |
| 14 Feb 20 |
19.24000 +0.37 |
19.63 | 18.93 | 18.93 | 23,495,396 |
| 13 Feb 20 |
18.87000 -0.13 |
19.17 | 18.84 | 19.01 | 19,685,984 |
| 12 Feb 20 |
19.00000 +0.36 |
19.06 | 18.56 | 18.76 | 20,496,888 |
| 11 Feb 20 |
18.64000 -0.01 |
18.79 | 18.46 | 18.75 | 21,601,576 |
| 10 Feb 20 |
18.65000 +1.10 |
18.69 | 17.52 | 17.53 | 40,070,472 |
| 07 Feb 20 |
17.55000 +0.07 |
17.66 | 17.19 | 17.39 | 18,859,700 |
| 06 Feb 20 |
17.48000 +0.24 |
17.63 | 17.11 | 17.34 | 25,333,514 |
| 05 Feb 20 |
17.24000 -0.01 |
17.79 | 17.07 | 17.46 | 35,662,764 |
| 04 Feb 20 |
17.25000 +0.80 |
17.31 | 16.42 | 16.43 | 27,535,692 |
| 03 Feb 20 |
16.45000 -1.72 |
16.60 | 16.35 | 16.35 | 38,409,116 |
| 23 Jan 20 |
18.17000 -0.70 |
18.98 | 18.01 | 18.73 | 25,339,052 |
| 22 Jan 20 |
18.87000 +0.06 |
19.08 | 18.54 | 18.94 | 26,044,762 |
| 21 Jan 20 |
18.81000 -0.38 |
19.32 | 18.78 | 19.19 | 28,284,532 |
| 20 Jan 20 |
19.19000 +0.79 |
19.26 | 18.50 | 18.57 | 56,566,924 |
| 17 Jan 20 |
18.40000 -1.76 |
20.06 | 18.14 | 20.06 | 112,957,416 |
| 16 Jan 20 |
20.16000 -0.84 |
20.99 | 19.94 | 20.93 | 36,947,164 |
| 15 Jan 20 |
21.00000 -0.33 |
21.33 | 20.87 | 21.29 | 14,900,028 |
| 14 Jan 20 |
21.33000 -0.13 |
21.62 | 21.27 | 21.52 | 13,480,859 |
| 13 Jan 20 |
21.46000 +0.10 |
21.50 | 21.12 | 21.28 | 14,194,006 |
| 10 Jan 20 |
21.36000 -0.46 |
21.93 | 21.06 | 21.93 | 22,688,174 |
| 09 Jan 20 |
21.82000 +0.23 |
22.00 | 21.63 | 21.80 | 9,909,113 |
| 08 Jan 20 |
21.59000 -0.54 |
22.16 | 21.47 | 22.16 | 11,648,630 |
| 07 Jan 20 |
22.13000 +0.18 |
22.19 | 21.88 | 21.95 | 8,776,732 |
| 06 Jan 20 |
21.95000 -0.02 |
22.38 | 21.77 | 21.88 | 14,395,892 |
| 03 Jan 20 |
21.97000 +0.07 |
22.20 | 21.80 | 21.90 | 10,955,812 |
| 02 Jan 20 |
21.90000 +0.72 |
22.33 | 21.31 | 21.40 | 19,985,026 |
| 31 Dec 19 |
21.18000 -0.16 |
21.49 | 20.92 | 21.33 | 15,469,482 |
| 30 Dec 19 |
21.34000 -0.08 |
21.52 | 21.10 | 21.35 | 12,520,829 |
| 27 Dec 19 |
21.42000 -0.18 |
21.80 | 21.38 | 21.58 | 9,406,126 |
| 26 Dec 19 |
21.60000 -0.08 |
21.80 | 21.33 | 21.68 | 8,256,129 |
| 25 Dec 19 |
21.68000 +0.67 |
21.80 | 20.95 | 21.00 | 12,226,056 |
| 24 Dec 19 |
21.01000 -0.18 |
21.24 | 20.71 | 21.05 | 8,432,335 |
| 23 Dec 19 |
21.19000 +0.01 |
21.35 | 20.97 | 21.03 | 10,280,137 |
| 20 Dec 19 |
21.18000 -0.69 |
22.09 | 21.16 | 22.07 | 21,766,940 |
| 19 Dec 19 |
21.87000 +0.47 |
22.99 | 21.71 | 22.11 | 36,432,192 |
| 18 Dec 19 |
21.40000 -0.10 |
21.65 | 21.21 | 21.63 | 22,044,960 |
| 17 Dec 19 |
21.50000 +0.45 |
21.79 | 20.90 | 21.11 | 23,298,394 |
| 16 Dec 19 |
21.05000 +0.43 |
21.13 | 20.66 | 20.75 | 20,727,838 |
| 13 Dec 19 |
20.62000 +0.38 |
21.06 | 20.25 | 20.39 | 34,062,732 |
| 12 Dec 19 |
20.24000 -0.41 |
20.68 | 20.15 | 20.68 | 20,403,714 |
| 11 Dec 19 |
20.65000 +0.05 |
21.28 | 20.28 | 20.51 | 27,719,896 |
| 10 Dec 19 |
20.60000 -0.22 |
20.80 | 20.40 | 20.80 | 12,410,135 |
| 09 Dec 19 |
20.82000 +0.12 |
21.13 | 20.65 | 20.90 | 21,981,798 |
| 06 Dec 19 |
20.70000 +0.06 |
20.83 | 20.45 | 20.64 | 22,520,524 |
| 05 Dec 19 |
20.64000 -0.26 |
21.38 | 20.14 | 21.02 | 48,046,140 |
| 04 Dec 19 |
20.90000 -1.56 |
22.55 | 20.48 | 22.53 | 49,282,960 |
| 03 Dec 19 |
22.46000 -0.54 |
23.14 | 22.29 | 22.90 | 21,774,914 |
| 02 Dec 19 |
23.00000 +0.04 |
23.90 | 22.91 | 22.98 | 15,703,370 |
| 29 Nov 19 |
22.96000 -0.24 |
23.35 | 22.72 | 23.18 | 7,421,232 |
| 28 Nov 19 |
23.20000 +0.00 |
23.57 | 23.00 | 23.22 | 6,458,125 |
| 27 Nov 19 |
23.20000 -0.19 |
23.59 | 23.00 | 23.58 | 11,436,714 |
| 26 Nov 19 |
23.39000 -0.14 |
23.75 | 23.10 | 23.75 | 17,766,142 |
| 25 Nov 19 |
23.53000 +0.04 |
23.98 | 23.34 | 23.47 | 14,890,866 |
| 22 Nov 19 |
23.49000 -0.39 |
24.08 | 23.26 | 24.01 | 11,794,931 |
| 21 Nov 19 |
23.88000 -0.07 |
24.10 | 23.64 | 23.88 | 17,665,176 |
| 20 Nov 19 |
23.95000 -0.10 |
24.27 | 23.73 | 24.24 | 12,661,490 |
| 19 Nov 19 |
24.05000 -0.13 |
24.32 | 23.80 | 24.11 | 15,709,579 |
| 18 Nov 19 |
24.18000 +0.48 |
24.35 | 23.25 | 23.67 | 15,904,406 |
| 15 Nov 19 |
23.70000 +0.13 |
24.23 | 23.40 | 23.70 | 18,416,192 |
| 14 Nov 19 |
23.57000 +0.89 |
23.97 | 22.67 | 22.83 | 25,278,220 |
| 13 Nov 19 |
22.68000 -0.34 |
23.15 | 22.42 | 23.15 | 11,599,450 |
| 12 Nov 19 |
23.02000 +0.52 |
23.03 | 22.52 | 22.62 | 12,948,396 |
| 11 Nov 19 |
22.50000 -0.01 |
22.95 | 22.16 | 22.48 | 10,915,266 |
| 08 Nov 19 |
22.51000 -0.05 |
22.85 | 22.46 | 22.67 | 11,992,526 |
| 07 Nov 19 |
22.56000 +0.34 |
22.77 | 22.24 | 22.32 | 8,549,091 |
| 06 Nov 19 |
22.22000 -0.23 |
22.65 | 22.15 | 22.45 | 10,876,647 |
| 05 Nov 19 |
22.45000 +0.08 |
22.89 | 22.38 | 22.45 | 12,336,324 |
| 04 Nov 19 |
22.37000 -0.03 |
22.90 | 22.22 | 22.55 | 15,716,869 |
| 01 Nov 19 |
22.40000 +0.45 |
22.50 | 21.97 | 22.18 | 11,171,624 |
| 31 Oct 19 |
21.95000 +0.31 |
22.14 | 21.60 | 21.74 | 10,786,784 |
| 30 Oct 19 |
21.64000 +0.25 |
21.87 | 20.90 | 20.95 | 13,712,902 |
| 29 Oct 19 |
21.39000 -0.19 |
21.58 | 21.22 | 21.58 | 11,740,548 |
| 28 Oct 19 |
21.58000 +0.38 |
21.73 | 20.92 | 21.28 | 18,613,256 |
| 25 Oct 19 |
21.20000 +0.18 |
21.28 | 20.62 | 21.11 | 8,773,303 |
| 24 Oct 19 |
21.02000 -0.18 |
21.39 | 20.90 | 21.24 | 8,657,174 |
| 23 Oct 19 |
21.20000 -0.35 |
21.59 | 21.14 | 21.40 | 8,495,327 |
| 22 Oct 19 |
21.55000 +0.32 |
21.76 | 21.12 | 21.45 | 12,122,967 |
| 21 Oct 19 |
21.23000 -0.53 |
21.91 | 21.10 | 21.58 | 12,479,026 |
| 18 Oct 19 |
21.76000 -0.08 |
22.57 | 21.49 | 22.40 | 11,386,462 |
| 17 Oct 19 |
21.84000 +0.04 |
22.47 | 21.72 | 22.10 | 9,219,122 |
| 16 Oct 19 |
21.80000 +0.04 |
22.26 | 21.51 | 22.10 | 12,743,389 |
| 15 Oct 19 |
21.76000 -0.74 |
22.50 | 21.63 | 22.50 | 11,422,514 |
| 14 Oct 19 |
22.50000 +0.90 |
23.46 | 21.87 | 21.87 | 26,584,300 |
| 11 Oct 19 |
21.60000 -0.05 |
21.87 | 21.41 | 21.60 | 11,346,159 |
| 10 Oct 19 |
21.65000 +0.56 |
21.83 | 21.00 | 21.08 | 20,002,808 |
| 09 Oct 19 |
21.09000 +0.55 |
21.30 | 20.35 | 20.54 | 15,149,893 |
| 08 Oct 19 |
20.54000 +0.09 |
20.93 | 20.20 | 20.20 | 12,408,490 |
| 30 Sep 19 |
20.45000 -0.17 |
20.78 | 20.13 | 20.43 | 10,483,128 |
| 27 Sep 19 |
20.62000 +0.00 |
20.82 | 20.21 | 20.80 | 15,030,416 |
| 26 Sep 19 |
20.62000 -0.53 |
21.30 | 20.45 | 21.29 | 18,795,128 |
| 25 Sep 19 |
21.15000 -0.35 |
21.85 | 21.06 | 21.41 | 17,523,948 |
| 24 Sep 19 |
21.50000 +0.82 |
21.68 | 20.50 | 20.59 | 32,599,724 |
| 23 Sep 19 |
20.68000 +0.21 |
20.82 | 20.26 | 20.70 | 32,746,976 |
| 20 Sep 19 |
20.47000 +0.72 |
20.75 | 19.78 | 19.90 | 41,237,556 |
| 19 Sep 19 |
19.75000 -0.07 |
20.09 | 19.52 | 20.05 | 14,141,561 |
| 18 Sep 19 |
19.82000 +0.32 |
20.20 | 19.72 | 19.80 | 20,997,774 |
| 17 Sep 19 |
19.50000 -0.49 |
20.15 | 19.40 | 20.00 | 16,798,260 |
| 16 Sep 19 |
19.99000 -0.03 |
20.17 | 19.65 | 20.14 | 13,246,201 |
| 12 Sep 19 |
20.02000 -0.08 |
20.30 | 19.79 | 20.25 | 17,208,704 |
| 11 Sep 19 |
20.10000 -0.16 |
20.54 | 20.01 | 20.50 | 15,669,295 |
| 10 Sep 19 |
20.26000 +0.06 |
20.70 | 20.05 | 20.65 | 17,509,692 |
| 09 Sep 19 |
20.20000 +0.30 |
20.75 | 19.98 | 20.35 | 30,212,958 |
| 06 Sep 19 |
19.90000 +0.40 |
20.16 | 19.54 | 19.54 | 33,874,408 |
| 05 Sep 19 |
19.50000 +0.33 |
19.89 | 19.20 | 19.20 | 29,823,560 |
| 04 Sep 19 |
19.17000 +0.62 |
19.30 | 18.55 | 18.60 | 30,487,848 |
| 03 Sep 19 |
18.55000 +0.55 |
18.58 | 17.90 | 18.04 | 17,818,020 |
| 02 Sep 19 |
18.00000 +0.70 |
18.14 | 17.16 | 17.16 | 16,164,494 |
| 30 Aug 19 |
17.30000 +0.00 |
17.45 | 17.25 | 17.37 | 6,751,837 |
| 29 Aug 19 |
17.30000 -0.10 |
17.42 | 17.28 | 17.31 | 4,905,722 |
| 28 Aug 19 |
17.40000 +0.00 |
17.53 | 17.28 | 17.40 | 6,165,778 |
| 27 Aug 19 |
17.40000 +0.17 |
17.69 | 17.30 | 17.30 | 13,130,841 |
| 26 Aug 19 |
17.23000 -0.17 |
17.30 | 17.10 | 17.11 | 6,493,704 |
| 23 Aug 19 |
17.40000 -0.31 |
17.77 | 17.28 | 17.71 | 14,159,407 |
| 22 Aug 19 |
17.71000 -0.11 |
17.89 | 17.59 | 17.70 | 8,124,975 |
| 21 Aug 19 |
17.82000 -0.32 |
18.15 | 17.68 | 18.05 | 14,360,790 |
| 20 Aug 19 |
18.14000 -0.04 |
18.26 | 18.06 | 18.23 | 5,957,724 |
| 19 Aug 19 |
18.18000 +0.40 |
18.20 | 17.79 | 17.97 | 12,770,049 |
| 16 Aug 19 |
17.78000 -0.14 |
18.05 | 17.71 | 18.04 | 8,784,435 |
| 15 Aug 19 |
17.92000 -0.04 |
18.06 | 17.75 | 17.80 | 8,848,623 |
| 14 Aug 19 |
17.96000 +0.11 |
18.10 | 17.93 | 18.00 | 8,798,622 |
| 13 Aug 19 |
17.85000 +0.05 |
17.95 | 17.60 | 17.72 | 4,937,829 |
| 12 Aug 19 |
17.80000 +0.25 |
17.89 | 17.56 | 17.64 | 5,315,799 |
| 09 Aug 19 |
17.55000 -0.28 |
17.98 | 17.51 | 17.98 | 6,081,465 |
| 08 Aug 19 |
17.83000 -0.03 |
17.95 | 17.60 | 17.87 | 8,150,838 |
| 07 Aug 19 |
17.86000 +0.32 |
17.99 | 17.55 | 17.82 | 6,944,559 |
| 06 Aug 19 |
17.54000 -0.27 |
17.80 | 17.15 | 17.53 | 10,416,292 |
| 05 Aug 19 |
17.81000 -0.44 |
18.27 | 17.81 | 18.06 | 9,824,747 |
| 02 Aug 19 |
18.25000 -0.45 |
18.57 | 18.20 | 18.45 | 7,915,163 |
| 01 Aug 19 |
18.70000 -0.16 |
18.93 | 18.59 | 18.93 | 6,783,144 |
| 31 Jul 19 |
18.86000 +0.02 |
19.02 | 18.77 | 18.84 | 7,203,198 |
| 30 Jul 19 |
18.84000 -0.09 |
19.10 | 18.81 | 18.92 | 6,976,374 |
| 29 Jul 19 |
18.93000 +0.18 |
19.05 | 18.76 | 18.94 | 7,567,943 |
| 26 Jul 19 |
18.75000 -0.03 |
18.89 | 18.67 | 18.69 | 11,181,778 |
| 25 Jul 19 |
18.78000 +0.09 |
18.93 | 18.67 | 18.90 | 9,466,506 |
| 24 Jul 19 |
18.69000 +0.60 |
19.09 | 18.17 | 18.19 | 23,107,352 |
| 23 Jul 19 |
18.09000 -0.13 |
18.25 | 17.81 | 17.81 | 12,743,051 |
| 22 Jul 19 |
18.22000 +0.15 |
18.60 | 17.82 | 18.05 | 10,379,754 |
| 19 Jul 19 |
18.07000 +0.06 |
18.21 | 17.94 | 18.05 | 5,721,707 |
| 18 Jul 19 |
18.01000 -0.32 |
18.30 | 18.00 | 18.26 | 4,896,600 |
| 17 Jul 19 |
18.33000 -0.02 |
18.44 | 18.23 | 18.30 | 7,329,639 |
| 16 Jul 19 |
18.35000 -0.15 |
18.67 | 18.28 | 18.64 | 7,134,469 |
| 15 Jul 19 |
18.50000 -0.02 |
18.66 | 18.23 | 18.43 | 7,345,411 |
| 12 Jul 19 |
18.52000 -0.04 |
18.71 | 18.48 | 18.56 | 5,052,515 |
| 11 Jul 19 |
18.56000 -0.20 |
18.92 | 18.50 | 18.79 | 6,666,457 |
| 10 Jul 19 |
18.76000 +0.36 |
18.88 | 18.48 | 18.56 | 8,725,494 |
| 09 Jul 19 |
18.40000 -0.21 |
18.68 | 18.12 | 18.55 | 8,071,045 |
| 08 Jul 19 |
18.61000 -0.39 |
19.02 | 18.43 | 19.00 | 7,522,336 |
| 05 Jul 19 |
19.00000 -0.15 |
19.27 | 18.86 | 19.26 | 7,008,833 |
| 04 Jul 19 |
19.15000 +0.12 |
19.25 | 18.96 | 19.02 | 8,314,389 |
| 03 Jul 19 |
19.03000 +0.10 |
19.28 | 18.78 | 18.90 | 10,788,692 |
| 02 Jul 19 |
18.93000 +0.06 |
19.08 | 18.78 | 18.92 | 9,972,027 |
| 01 Jul 19 |
18.87000 +0.23 |
19.13 | 18.74 | 18.88 | 9,684,818 |
| 28 Jun 19 |
18.64000 -0.24 |
18.93 | 18.48 | 18.93 | 5,802,232 |
| 27 Jun 19 |
18.88000 +0.12 |
18.99 | 18.66 | 18.84 | 9,466,798 |
| 26 Jun 19 |
18.76000 +0.16 |
18.91 | 18.49 | 18.58 | 9,268,645 |
| 25 Jun 19 |
18.60000 -0.33 |
18.89 | 18.50 | 18.73 | 7,736,935 |
| 24 Jun 19 |
18.93000 +0.15 |
18.99 | 18.64 | 18.80 | 8,206,481 |
| 21 Jun 19 |
18.78000 +0.25 |
19.08 | 18.60 | 18.77 | 17,573,268 |
| 20 Jun 19 |
18.53000 +0.52 |
18.64 | 18.05 | 18.16 | 16,719,319 |
| 19 Jun 19 |
18.01000 +0.42 |
18.27 | 17.91 | 17.94 | 15,982,890 |
| 18 Jun 19 |
17.59000 -0.02 |
17.74 | 17.54 | 17.70 | 6,175,986 |
| 17 Jun 19 |
17.61000 -0.17 |
17.84 | 17.46 | 17.84 | 7,234,368 |
| 14 Jun 19 |
17.78000 +0.00 |
17.90 | 17.46 | 17.82 | 12,695,201 |
| 13 Jun 19 |
17.78000 -0.16 |
17.95 | 17.68 | 17.93 | 7,923,237 |
| 12 Jun 19 |
17.94000 +0.00 |
18.09 | 17.80 | 17.94 | 12,528,962 |
| 11 Jun 19 |
17.94000 +0.47 |
18.01 | 17.38 | 17.47 | 16,343,956 |
| 10 Jun 19 |
17.47000 +0.23 |
17.63 | 17.18 | 17.35 | 12,086,265 |
| 06 Jun 19 |
17.24000 -0.04 |
17.37 | 17.10 | 17.28 | 8,247,400 |
| 05 Jun 19 |
17.28000 +0.01 |
17.48 | 17.13 | 17.38 | 10,942,062 |
| 04 Jun 19 |
17.27000 -0.23 |
17.50 | 16.88 | 17.50 | 18,689,664 |
| 03 Jun 19 |
17.50000 -0.80 |
18.38 | 17.16 | 18.32 | 32,668,124 |
| 31 May 19 |
18.30000 -0.23 |
18.58 | 18.22 | 18.57 | 14,424,887 |
| 30 May 19 |
18.53000 -0.85 |
19.26 | 18.35 | 19.21 | 23,705,792 |
| 29 May 19 |
19.38000 -0.29 |
19.50 | 19.21 | 19.40 | 9,734,284 |
| 28 May 19 |
19.67000 +0.54 |
19.68 | 19.16 | 19.18 | 18,054,524 |
| 27 May 19 |
19.13000 +0.08 |
19.20 | 18.66 | 18.91 | 11,294,516 |
| 24 May 19 |
19.05000 -0.05 |
19.09 | 18.76 | 18.95 | 7,539,064 |
| 23 May 19 |
19.10000 -0.02 |
19.28 | 18.61 | 19.12 | 10,807,709 |
| 22 May 19 |
19.12000 +0.13 |
19.40 | 18.89 | 19.07 | 11,457,948 |
| 21 May 19 |
18.99000 +0.13 |
19.18 | 18.71 | 18.90 | 11,865,763 |
| 20 May 19 |
18.86000 -0.29 |
19.28 | 18.50 | 19.28 | 14,449,500 |
| 17 May 19 |
19.15000 -0.47 |
19.55 | 19.10 | 19.55 | 15,615,304 |
| 16 May 19 |
19.62000 +0.76 |
19.88 | 18.72 | 18.88 | 20,327,934 |
| 15 May 19 |
18.86000 +0.46 |
18.88 | 18.35 | 18.57 | 14,871,337 |
| 14 May 19 |
18.40000 -0.02 |
18.50 | 18.18 | 18.22 | 8,924,723 |
| 13 May 19 |
18.42000 -0.52 |
18.81 | 18.28 | 18.78 | 13,269,411 |
| 10 May 19 |
18.94000 +0.56 |
18.96 | 18.22 | 18.51 | 12,649,114 |
| 09 May 19 |
18.38000 -0.12 |
18.67 | 18.24 | 18.30 | 11,053,548 |
| 08 May 19 |
18.50000 -0.46 |
18.87 | 18.32 | 18.70 | 15,183,336 |
| 07 May 19 |
18.96000 +0.22 |
19.16 | 18.54 | 19.00 | 15,269,034 |
| 06 May 19 |
18.74000 -1.19 |
19.73 | 18.41 | 19.50 | 28,151,554 |
| 30 Apr 19 |
19.93000 +0.08 |
20.10 | 19.51 | 20.10 | 16,602,586 |
| 29 Apr 19 |
19.85000 -0.02 |
20.24 | 19.46 | 19.90 | 27,208,672 |
| 26 Apr 19 |
19.87000 -1.26 |
21.37 | 19.78 | 21.14 | 36,099,108 |
| 25 Apr 19 |
21.13000 -0.18 |
21.69 | 21.09 | 21.47 | 27,708,370 |
| 24 Apr 19 |
21.31000 +0.06 |
21.54 | 20.85 | 21.21 | 18,225,166 |
| 23 Apr 19 |
21.25000 +0.09 |
21.66 | 21.11 | 21.40 | 21,594,138 |
| 22 Apr 19 |
21.16000 -0.44 |
21.75 | 21.00 | 21.75 | 16,574,502 |
| 19 Apr 19 |
21.60000 +0.07 |
21.85 | 21.25 | 21.78 | 16,654,727 |
| 18 Apr 19 |
21.53000 -0.20 |
21.74 | 21.33 | 21.68 | 17,774,606 |
| 17 Apr 19 |
21.73000 +0.46 |
21.88 | 21.00 | 21.10 | 34,026,712 |
| 16 Apr 19 |
21.27000 +0.11 |
21.32 | 20.63 | 21.23 | 24,704,496 |
| 15 Apr 19 |
21.16000 -0.49 |
22.20 | 21.09 | 22.05 | 26,168,236 |
| 12 Apr 19 |
21.65000 +0.16 |
22.00 | 21.13 | 21.57 | 39,421,748 |
| 11 Apr 19 |
21.49000 +0.59 |
21.98 | 20.92 | 20.92 | 41,145,976 |
| 10 Apr 19 |
20.90000 -0.17 |
21.06 | 20.65 | 21.00 | 20,206,164 |
| 09 Apr 19 |
21.07000 +0.17 |
21.14 | 20.51 | 20.84 | 21,316,728 |
| 08 Apr 19 |
20.90000 -0.50 |
21.55 | 20.72 | 21.48 | 34,235,104 |
| 04 Apr 19 |
21.40000 +0.18 |
21.68 | 20.91 | 20.93 | 37,392,304 |
| 03 Apr 19 |
21.22000 -0.55 |
21.47 | 20.60 | 21.47 | 44,840,416 |
| 02 Apr 19 |
21.77000 +0.08 |
22.17 | 21.62 | 21.62 | 34,222,408 |
| 01 Apr 19 |
21.69000 +0.58 |
21.87 | 21.01 | 21.35 | 34,474,016 |
| 29 Mar 19 |
21.11000 +0.41 |
21.18 | 20.40 | 20.71 | 32,189,608 |
| 28 Mar 19 |
20.70000 -0.36 |
21.27 | 20.66 | 20.98 | 18,832,516 |
| 27 Mar 19 |
21.06000 +0.25 |
21.33 | 20.73 | 21.21 | 16,036,307 |
| 26 Mar 19 |
20.81000 -0.06 |
21.39 | 20.70 | 20.90 | 20,957,184 |
| 25 Mar 19 |
20.87000 -0.87 |
21.59 | 20.74 | 21.37 | 29,283,064 |
| 22 Mar 19 |
21.74000 -0.35 |
22.10 | 21.40 | 21.90 | 27,983,572 |
| 21 Mar 19 |
22.09000 +0.23 |
22.74 | 21.79 | 21.79 | 42,593,744 |
| 20 Mar 19 |
21.86000 -0.41 |
22.64 | 21.63 | 22.10 | 35,717,544 |
| 19 Mar 19 |
22.27000 +0.51 |
22.77 | 21.54 | 21.60 | 50,808,320 |
| 18 Mar 19 |
21.76000 +0.26 |
22.10 | 20.66 | 21.50 | 53,833,948 |
| 15 Mar 19 |
21.50000 +0.35 |
22.18 | 21.15 | 21.15 | 58,406,820 |
| 14 Mar 19 |
21.15000 -2.25 |
23.00 | 21.06 | 23.00 | 107,515,480 |
| 13 Mar 19 |
23.40000 +0.49 |
25.17 | 22.66 | 23.00 | 183,336,048 |
| 12 Mar 19 |
22.91000 +2.08 |
22.91 | 22.91 | 22.91 | 23,053,044 |
| 11 Mar 19 |
20.83000 +1.89 |
20.83 | 20.83 | 20.83 | 33,556,872 |
| 08 Mar 19 |
18.94000 +0.18 |
19.29 | 18.40 | 18.50 | 35,581,100 |
| 07 Mar 19 |
18.76000 -0.35 |
19.10 | 18.56 | 18.99 | 32,528,060 |
| 06 Mar 19 |
19.11000 -0.01 |
19.29 | 18.91 | 19.10 | 26,832,312 |
| 05 Mar 19 |
19.12000 -0.05 |
19.31 | 18.89 | 19.20 | 28,592,196 |
| 04 Mar 19 |
19.17000 +0.61 |
19.64 | 18.90 | 18.90 | 53,174,288 |
| 01 Mar 19 |
18.56000 +0.08 |
18.62 | 18.36 | 18.61 | 17,191,068 |
| 28 Feb 19 |
18.48000 +0.07 |
18.75 | 18.23 | 18.23 | 25,618,896 |
| 27 Feb 19 |
18.41000 -1.10 |
19.43 | 18.19 | 19.42 | 59,686,272 |
| 26 Feb 19 |
19.51000 -0.58 |
20.00 | 19.40 | 20.00 | 40,726,228 |
| 25 Feb 19 |
20.09000 +0.54 |
20.11 | 19.24 | 19.79 | 46,801,732 |
| 22 Feb 19 |
19.55000 +0.34 |
19.55 | 19.17 | 19.27 | 16,535,964 |
| 21 Feb 19 |
19.21000 -0.02 |
19.58 | 19.05 | 19.25 | 20,799,866 |
| 20 Feb 19 |
19.23000 -0.55 |
19.70 | 19.01 | 19.68 | 28,678,826 |
| 19 Feb 19 |
19.78000 -0.32 |
20.15 | 19.58 | 20.10 | 22,554,416 |
| 18 Feb 19 |
20.10000 +0.33 |
20.32 | 19.88 | 19.88 | 28,246,812 |
| 15 Feb 19 |
19.77000 -0.03 |
20.19 | 19.67 | 19.73 | 20,088,068 |
| 14 Feb 19 |
19.80000 -0.02 |
20.05 | 19.45 | 19.75 | 20,605,100 |
| 13 Feb 19 |
19.82000 +0.02 |
19.93 | 19.47 | 19.79 | 23,009,372 |
| 12 Feb 19 |
19.80000 +0.10 |
19.95 | 19.50 | 19.86 | 19,311,246 |
| 11 Feb 19 |
19.70000 +0.03 |
19.91 | 19.61 | 19.80 | 13,971,651 |
| 01 Feb 19 |
19.67000 +0.52 |
19.75 | 19.10 | 19.10 | 8,926,245 |
| 31 Jan 19 |
19.15000 -0.12 |
19.40 | 19.01 | 19.13 | 7,143,384 |
| 30 Jan 19 |
19.27000 -0.42 |
19.81 | 19.21 | 19.65 | 10,497,704 |
| 29 Jan 19 |
19.69000 -0.02 |
19.77 | 19.40 | 19.58 | 6,921,702 |
| 28 Jan 19 |
19.71000 +0.21 |
19.98 | 19.42 | 19.52 | 12,991,990 |
| 25 Jan 19 |
19.50000 -0.10 |
19.76 | 19.37 | 19.60 | 8,984,617 |
| 24 Jan 19 |
19.60000 +0.11 |
19.69 | 19.36 | 19.52 | 9,636,113 |
| 23 Jan 19 |
19.49000 +0.37 |
19.77 | 19.06 | 19.11 | 13,125,662 |
| 22 Jan 19 |
19.12000 -0.35 |
19.42 | 19.10 | 19.37 | 8,661,328 |
| 21 Jan 19 |
19.47000 +0.08 |
19.64 | 19.36 | 19.50 | 13,220,294 |
| 18 Jan 19 |
19.39000 +0.44 |
19.44 | 19.00 | 19.03 | 14,658,704 |
| 17 Jan 19 |
18.95000 -0.14 |
19.28 | 18.85 | 19.18 | 8,384,878 |
| 16 Jan 19 |
19.09000 -0.23 |
19.45 | 19.00 | 19.32 | 10,763,637 |
| 15 Jan 19 |
19.32000 +0.41 |
19.49 | 18.85 | 18.96 | 13,094,842 |
| 14 Jan 19 |
18.91000 -0.26 |
19.28 | 18.81 | 19.25 | 8,617,827 |
| 11 Jan 19 |
19.17000 -0.18 |
19.34 | 18.89 | 19.30 | 10,268,898 |
| 10 Jan 19 |
19.35000 +0.27 |
19.43 | 18.95 | 19.03 | 14,927,569 |
| 09 Jan 19 |
19.08000 -0.08 |
19.35 | 19.03 | 19.23 | 14,326,047 |
| 08 Jan 19 |
19.16000 -0.38 |
19.54 | 19.05 | 19.39 | 15,274,975 |
| 07 Jan 19 |
19.54000 +0.91 |
19.68 | 18.70 | 18.70 | 28,729,764 |
| 04 Jan 19 |
18.63000 +0.45 |
18.70 | 17.92 | 18.07 | 16,167,782 |
| 03 Jan 19 |
18.18000 +0.06 |
18.20 | 17.87 | 18.00 | 8,736,477 |
| 02 Jan 19 |
18.12000 -0.41 |
18.59 | 17.74 | 18.54 | 13,058,337 |
| 28 Dec 18 |
18.53000 +0.45 |
18.55 | 17.90 | 18.08 | 10,957,510 |
| 27 Dec 18 |
18.08000 -0.24 |
18.59 | 18.03 | 18.53 | 9,617,240 |
| 26 Dec 18 |
18.32000 +0.23 |
19.08 | 18.10 | 18.29 | 16,748,584 |
| 25 Dec 18 |
18.09000 -0.16 |
18.20 | 17.90 | 18.18 | 9,996,787 |
| 24 Dec 18 |
18.25000 +0.01 |
18.40 | 18.01 | 18.01 | 5,988,801 |
| 21 Dec 18 |
18.24000 -0.08 |
18.50 | 18.01 | 18.15 | 8,729,319 |
| 20 Dec 18 |
18.32000 -0.01 |
18.55 | 17.95 | 18.47 | 11,202,032 |
| 19 Dec 18 |
18.33000 -0.31 |
18.93 | 18.10 | 18.72 | 13,931,890 |
| 18 Dec 18 |
18.64000 -0.05 |
18.97 | 18.31 | 18.78 | 13,443,684 |
| 17 Dec 18 |
18.69000 -0.11 |
18.97 | 18.63 | 18.71 | 11,287,336 |
| 14 Dec 18 |
18.80000 +0.03 |
19.15 | 18.70 | 18.70 | 12,481,197 |
| 13 Dec 18 |
18.77000 +0.15 |
19.10 | 18.66 | 18.74 | 12,969,357 |
| 12 Dec 18 |
18.62000 -0.16 |
19.00 | 18.56 | 19.00 | 14,526,159 |
| 11 Dec 18 |
18.78000 -0.04 |
19.00 | 18.64 | 18.81 | 15,433,977 |
| 10 Dec 18 |
18.82000 +0.54 |
18.87 | 18.21 | 18.26 | 24,323,578 |
| 07 Dec 18 |
18.28000 +0.27 |
18.46 | 17.92 | 17.92 | 11,014,861 |
| 06 Dec 18 |
18.01000 -0.22 |
18.46 | 17.98 | 18.24 | 16,218,875 |
| 05 Dec 18 |
18.23000 +0.29 |
18.26 | 17.76 | 17.76 | 16,224,310 |
| 04 Dec 18 |
17.94000 +0.10 |
18.00 | 17.76 | 17.80 | 5,323,324 |
| 03 Dec 18 |
17.84000 +0.26 |
18.04 | 17.63 | 17.64 | 14,098,302 |
| 30 Nov 18 |
17.58000 +0.08 |
17.58 | 17.10 | 17.56 | 8,955,809 |
| 29 Nov 18 |
17.50000 +0.15 |
17.58 | 17.29 | 17.47 | 9,215,789 |
| 28 Nov 18 |
17.35000 +0.17 |
17.45 | 17.00 | 17.24 | 8,163,916 |
| 27 Nov 18 |
17.18000 -0.12 |
17.47 | 17.16 | 17.47 | 4,432,008 |
| 26 Nov 18 |
17.30000 +0.20 |
17.46 | 17.10 | 17.10 | 7,498,642 |
| 23 Nov 18 |
17.10000 -0.45 |
17.67 | 17.09 | 17.55 | 10,280,821 |
| 22 Nov 18 |
17.55000 -0.06 |
17.80 | 17.48 | 17.78 | 4,282,216 |
| 21 Nov 18 |
17.61000 -0.16 |
17.70 | 17.53 | 17.70 | 6,305,668 |
| 20 Nov 18 |
17.77000 -0.26 |
17.94 | 17.65 | 17.94 | 8,855,625 |
| 19 Nov 18 |
18.03000 +0.13 |
18.08 | 17.76 | 17.86 | 13,285,964 |
| 16 Nov 18 |
17.90000 -0.03 |
18.20 | 17.85 | 17.97 | 10,634,488 |
| 15 Nov 18 |
17.93000 -0.12 |
18.08 | 17.80 | 18.04 | 10,711,640 |
| 14 Nov 18 |
18.05000 +0.30 |
18.13 | 17.69 | 17.79 | 16,861,020 |
| 13 Nov 18 |
17.75000 -0.20 |
17.97 | 17.67 | 17.71 | 11,551,826 |
| 12 Nov 18 |
17.95000 +0.44 |
17.99 | 17.42 | 17.51 | 12,092,636 |
| 09 Nov 18 |
17.51000 +0.16 |
17.65 | 17.28 | 17.28 | 5,999,148 |
| 08 Nov 18 |
17.35000 -0.25 |
17.69 | 17.33 | 17.65 | 7,733,671 |
| 07 Nov 18 |
17.60000 -0.15 |
17.99 | 17.60 | 17.76 | 7,879,273 |
| 06 Nov 18 |
17.75000 -0.08 |
17.84 | 17.45 | 17.77 | 7,998,439 |
| 05 Nov 18 |
17.83000 -0.29 |
18.06 | 17.62 | 18.06 | 15,936,632 |
| 02 Nov 18 |
18.12000 +0.43 |
18.16 | 17.67 | 17.84 | 16,839,336 |
| 01 Nov 18 |
17.69000 +0.34 |
18.07 | 17.56 | 17.85 | 21,071,184 |
| 31 Oct 18 |
17.35000 -0.02 |
17.46 | 17.10 | 17.33 | 13,293,528 |
| 30 Oct 18 |
17.37000 +0.02 |
17.55 | 17.11 | 17.38 | 16,504,537 |
| 29 Oct 18 |
17.35000 -0.14 |
17.95 | 17.24 | 17.41 | 21,104,044 |
| 26 Oct 18 |
17.49000 -0.28 |
17.91 | 17.28 | 17.70 | 15,290,034 |
| 25 Oct 18 |
17.77000 +0.11 |
17.80 | 17.20 | 17.28 | 13,579,950 |
| 24 Oct 18 |
17.66000 +0.32 |
17.83 | 17.29 | 17.33 | 17,504,228 |
| 23 Oct 18 |
17.34000 +0.02 |
17.60 | 17.25 | 17.43 | 14,129,979 |
| 22 Oct 18 |
17.32000 +0.32 |
17.77 | 17.11 | 17.11 | 21,317,068 |
| 19 Oct 18 |
17.00000 +0.62 |
17.15 | 16.07 | 16.19 | 19,169,176 |
| 18 Oct 18 |
16.38000 -0.47 |
16.80 | 16.35 | 16.80 | 10,104,945 |
| 17 Oct 18 |
16.85000 +0.58 |
17.08 | 16.41 | 16.50 | 15,972,952 |
| 16 Oct 18 |
16.27000 -0.30 |
16.90 | 16.20 | 16.66 | 10,287,521 |
| 15 Oct 18 |
16.57000 -0.09 |
17.02 | 16.53 | 16.66 | 10,669,589 |
| 12 Oct 18 |
16.66000 +0.36 |
16.72 | 16.10 | 16.13 | 11,292,104 |
| 11 Oct 18 |
16.30000 -0.75 |
17.03 | 16.01 | 16.70 | 18,059,428 |
| 10 Oct 18 |
17.05000 +0.06 |
17.27 | 16.85 | 17.05 | 12,270,439 |
| 09 Oct 18 |
16.99000 -0.01 |
17.26 | 16.76 | 16.92 | 9,117,296 |
| 08 Oct 18 |
17.00000 -0.65 |
17.58 | 16.88 | 17.58 | 9,795,536 |
| 28 Sep 18 |
17.65000 +0.13 |
17.65 | 17.28 | 17.52 | 8,623,091 |
| 27 Sep 18 |
17.52000 +0.02 |
17.70 | 17.41 | 17.55 | 6,649,661 |
| 26 Sep 18 |
17.50000 +0.25 |
17.85 | 17.23 | 17.23 | 16,326,865 |
| 25 Sep 18 |
17.25000 +0.00 |
17.33 | 17.03 | 17.03 | 8,043,520 |
| 21 Sep 18 |
17.25000 +0.09 |
17.30 | 16.95 | 17.08 | 14,603,343 |
| 20 Sep 18 |
17.16000 -0.01 |
17.43 | 17.02 | 17.13 | 8,057,933 |
| 19 Sep 18 |
17.17000 -0.08 |
17.54 | 17.07 | 17.19 | 13,996,084 |
| 18 Sep 18 |
17.25000 +0.62 |
17.29 | 16.55 | 16.62 | 20,843,654 |
| 17 Sep 18 |
16.63000 +0.01 |
16.80 | 16.45 | 16.60 | 7,097,588 |
| 14 Sep 18 |
16.62000 -0.03 |
16.85 | 16.55 | 16.56 | 13,298,843 |
| 13 Sep 18 |
16.65000 +0.52 |
16.70 | 15.93 | 16.28 | 13,195,612 |
| 12 Sep 18 |
16.13000 -0.22 |
16.45 | 16.10 | 16.40 | 10,465,766 |
| 11 Sep 18 |
16.35000 -0.15 |
16.69 | 16.22 | 16.69 | 15,801,403 |
| 10 Sep 18 |
16.50000 +0.59 |
17.49 | 16.49 | 17.00 | 45,187,996 |
| 07 Sep 18 |
15.91000 +0.26 |
16.04 | 15.70 | 15.86 | 6,417,568 |
| 06 Sep 18 |
15.65000 -0.33 |
16.07 | 15.59 | 15.84 | 9,622,921 |
| 05 Sep 18 |
15.98000 -0.14 |
16.17 | 15.92 | 16.08 | 5,410,737 |
| 04 Sep 18 |
16.12000 +0.23 |
16.26 | 15.92 | 15.98 | 8,957,851 |
| 03 Sep 18 |
15.89000 -0.18 |
16.19 | 15.81 | 16.09 | 9,235,971 |
| 31 Aug 18 |
16.07000 +0.00 |
16.34 | 16.00 | 16.30 | 15,264,941 |
| 30 Aug 18 |
16.07000 -0.05 |
16.40 | 15.95 | 16.20 | 10,885,861 |
| 29 Aug 18 |
16.12000 +0.18 |
16.20 | 15.83 | 15.95 | 12,138,925 |
| 28 Aug 18 |
15.94000 +0.90 |
16.04 | 15.31 | 15.36 | 18,949,504 |
| 27 Aug 18 |
15.04000 +0.22 |
15.05 | 14.80 | 14.88 | 9,651,570 |
| 24 Aug 18 |
14.82000 -0.44 |
15.26 | 14.72 | 15.17 | 11,767,240 |
| 23 Aug 18 |
15.26000 -0.03 |
15.35 | 15.08 | 15.29 | 4,909,344 |
| 22 Aug 18 |
15.29000 +0.01 |
15.35 | 15.03 | 15.28 | 4,198,954 |
| 21 Aug 18 |
15.28000 +0.05 |
15.41 | 15.15 | 15.23 | 2,837,090 |
| 20 Aug 18 |
15.23000 +0.08 |
15.29 | 14.95 | 15.29 | 4,707,231 |
| 17 Aug 18 |
15.15000 -0.10 |
15.46 | 15.14 | 15.44 | 5,242,472 |
| 16 Aug 18 |
15.25000 -0.08 |
15.50 | 15.12 | 15.20 | 4,080,740 |
| 15 Aug 18 |
15.33000 -0.18 |
15.57 | 15.23 | 15.56 | 5,790,840 |
| 14 Aug 18 |
15.51000 +0.17 |
15.55 | 15.32 | 15.36 | 8,252,315 |
| 13 Aug 18 |
15.34000 -0.31 |
15.64 | 15.25 | 15.46 | 7,278,944 |
| 10 Aug 18 |
15.65000 -0.04 |
15.81 | 15.59 | 15.67 | 5,038,482 |
| 09 Aug 18 |
15.69000 +0.32 |
15.75 | 15.28 | 15.30 | 6,386,576 |
| 08 Aug 18 |
15.37000 +0.22 |
15.57 | 15.07 | 15.13 | 9,465,409 |
| 07 Aug 18 |
15.15000 +0.12 |
15.20 | 14.89 | 15.10 | 5,836,735 |
| 06 Aug 18 |
15.03000 +0.04 |
15.26 | 14.91 | 15.08 | 5,890,901 |
| 03 Aug 18 |
14.99000 -0.02 |
15.58 | 14.96 | 15.16 | 13,753,823 |
| 02 Aug 18 |
15.01000 -0.52 |
15.59 | 14.96 | 15.46 | 12,392,611 |
| 01 Aug 18 |
15.53000 -0.36 |
15.88 | 15.50 | 15.82 | 5,455,939 |
| 31 Jul 18 |
15.89000 +0.07 |
15.95 | 15.56 | 15.78 | 5,320,066 |
| 30 Jul 18 |
15.82000 +0.01 |
16.26 | 15.72 | 15.83 | 6,488,827 |
| 27 Jul 18 |
15.81000 -0.13 |
16.10 | 15.75 | 16.10 | 3,161,942 |
| 26 Jul 18 |
15.94000 -0.07 |
16.15 | 15.83 | 16.00 | 5,723,934 |
| 25 Jul 18 |
16.01000 -0.15 |
16.31 | 15.94 | 16.14 | 6,354,373 |
| 24 Jul 18 |
16.16000 +0.52 |
16.27 | 15.65 | 15.76 | 9,250,736 |
| 23 Jul 18 |
15.64000 +0.19 |
15.75 | 15.37 | 15.41 | 6,274,425 |
| 20 Jul 18 |
15.45000 +0.33 |
15.65 | 14.94 | 15.11 | 7,321,867 |
| 19 Jul 18 |
15.12000 -0.29 |
15.54 | 15.08 | 15.54 | 4,524,359 |
| 18 Jul 18 |
15.41000 -0.16 |
15.75 | 15.36 | 15.55 | 3,789,197 |
| 17 Jul 18 |
15.57000 -0.05 |
15.66 | 15.30 | 15.53 | 4,841,745 |
| 16 Jul 18 |
15.62000 -0.06 |
15.77 | 15.47 | 15.77 | 3,877,257 |
| 13 Jul 18 |
15.68000 +0.27 |
15.77 | 15.42 | 15.53 | 7,693,163 |
| 12 Jul 18 |
15.41000 +0.30 |
15.59 | 15.02 | 15.13 | 7,814,337 |
| 11 Jul 18 |
15.11000 -0.11 |
15.18 | 14.83 | 15.09 | 4,074,263 |
| 10 Jul 18 |
15.22000 +0.22 |
15.30 | 14.97 | 15.18 | 6,408,167 |
| 09 Jul 18 |
15.00000 +0.22 |
15.08 | 14.70 | 14.70 | 6,470,431 |
| 06 Jul 18 |
14.78000 -0.15 |
14.94 | 14.43 | 14.85 | 6,801,538 |
| 05 Jul 18 |
14.93000 +0.22 |
14.96 | 14.30 | 14.81 | 13,198,480 |
| 04 Jul 18 |
14.71000 -0.69 |
15.48 | 14.60 | 15.48 | 12,464,622 |
| 03 Jul 18 |
15.40000 -0.21 |
15.58 | 15.22 | 15.57 | 10,252,593 |
| 02 Jul 18 |
15.61000 -0.19 |
15.93 | 15.50 | 15.79 | 6,570,204 |
| 29 Jun 18 |
15.80000 -0.01 |
15.86 | 15.46 | 15.65 | 4,787,939 |
| 28 Jun 18 |
15.81000 +0.01 |
15.94 | 15.64 | 15.80 | 4,780,675 |
| 27 Jun 18 |
15.80000 +0.04 |
15.89 | 15.48 | 15.80 | 6,358,242 |
| 26 Jun 18 |
15.76000 -0.31 |
16.01 | 15.64 | 16.01 | 9,482,494 |
| 25 Jun 18 |
16.07000 -0.23 |
16.54 | 16.07 | 16.45 | 4,134,200 |
| 22 Jun 18 |
16.30000 -0.21 |
16.68 | 16.07 | 16.53 | 9,308,634 |
| 21 Jun 18 |
16.51000 -0.20 |
16.86 | 16.49 | 16.72 | 5,866,501 |
| 20 Jun 18 |
16.71000 -0.44 |
17.00 | 16.48 | 16.97 | 8,685,551 |
| 19 Jun 18 |
17.15000 +0.10 |
17.25 | 16.73 | 16.87 | 43,789,192 |
| 15 Jun 18 |
17.05000 -0.01 |
17.07 | 16.40 | 17.04 | 10,704,749 |
| 14 Jun 18 |
17.06000 +0.00 |
17.13 | 16.91 | 16.97 | 4,717,255 |
| 13 Jun 18 |
17.06000 +0.00 |
17.25 | 16.82 | 16.94 | 7,567,211 |
| 12 Jun 18 |
17.06000 -0.02 |
17.09 | 16.77 | 17.08 | 7,264,870 |
| 11 Jun 18 |
17.08000 -0.14 |
17.18 | 16.87 | 17.14 | 7,916,985 |
| 08 Jun 18 |
17.22000 -0.01 |
17.25 | 16.87 | 17.22 | 8,177,590 |
| 07 Jun 18 |
17.23000 +0.12 |
17.40 | 17.06 | 17.17 | 8,255,670 |
| 06 Jun 18 |
17.11000 +0.26 |
17.22 | 16.84 | 16.85 | 9,471,480 |
| 05 Jun 18 |
16.85000 +0.41 |
16.95 | 16.48 | 16.65 | 9,239,287 |
| 04 Jun 18 |
16.44000 -0.13 |
16.74 | 16.19 | 16.55 | 11,119,346 |
| 01 Jun 18 |
16.57000 -0.50 |
17.10 | 16.45 | 17.08 | 9,940,846 |
| 31 May 18 |
17.07000 +0.22 |
17.16 | 16.85 | 16.85 | 6,524,060 |
| 30 May 18 |
16.85000 -0.38 |
17.10 | 16.83 | 17.01 | 11,040,989 |
| 29 May 18 |
17.23000 +0.09 |
17.30 | 17.03 | 17.15 | 8,189,216 |
| 28 May 18 |
17.14000 -0.27 |
17.45 | 17.10 | 17.38 | 8,125,388 |
| 25 May 18 |
17.41000 +0.06 |
17.51 | 17.15 | 17.38 | 7,578,221 |
| 24 May 18 |
17.35000 -0.40 |
17.83 | 17.28 | 17.80 | 11,739,974 |
| 23 May 18 |
17.75000 +0.00 |
17.95 | 17.61 | 17.75 | 9,322,694 |
| 22 May 18 |
17.75000 -0.46 |
18.31 | 17.67 | 18.31 | 15,305,296 |
| 21 May 18 |
18.21000 +0.14 |
18.45 | 18.14 | 18.15 | 9,231,305 |
| 18 May 18 |
18.07000 +0.04 |
18.22 | 17.95 | 18.04 | 7,931,629 |
| 17 May 18 |
18.03000 -0.29 |
18.44 | 17.89 | 18.32 | 10,541,276 |
| 16 May 18 |
18.32000 +0.24 |
18.54 | 18.09 | 18.15 | 14,464,252 |
| 15 May 18 |
18.08000 -0.34 |
18.48 | 17.90 | 18.47 | 14,153,138 |
| 14 May 18 |
18.42000 +0.04 |
18.58 | 18.20 | 18.36 | 11,931,093 |
| 11 May 18 |
18.38000 -0.43 |
18.92 | 18.35 | 18.85 | 12,825,880 |
| 10 May 18 |
18.81000 +0.33 |
18.95 | 18.41 | 18.41 | 14,706,785 |
| 09 May 18 |
18.48000 +0.17 |
18.59 | 18.28 | 18.31 | 13,283,664 |
| 08 May 18 |
18.31000 -0.18 |
18.59 | 18.24 | 18.50 | 16,425,642 |
| 07 May 18 |
18.49000 +0.45 |
18.60 | 18.00 | 18.05 | 20,680,724 |
| 04 May 18 |
18.04000 +0.09 |
18.37 | 17.88 | 17.94 | 16,857,848 |
| 03 May 18 |
17.95000 +0.31 |
18.11 | 17.57 | 17.59 | 23,795,656 |
| 02 May 18 |
17.64000 +0.34 |
17.80 | 17.17 | 17.28 | 24,152,700 |
| 27 Apr 18 |
17.30000 +0.02 |
17.36 | 17.01 | 17.25 | 12,235,907 |
| 26 Apr 18 |
17.28000 +0.00 |
17.38 | 17.02 | 17.28 | 10,810,519 |
| 25 Apr 18 |
17.28000 +0.08 |
17.35 | 17.05 | 17.23 | 9,241,671 |
| 24 Apr 18 |
17.20000 +0.30 |
17.24 | 16.90 | 16.90 | 14,621,402 |
| 23 Apr 18 |
16.90000 -0.02 |
16.99 | 16.75 | 16.90 | 11,885,517 |
| 20 Apr 18 |
16.92000 -0.01 |
17.02 | 16.73 | 16.98 | 15,354,793 |
| 19 Apr 18 |
16.93000 +0.21 |
17.06 | 16.71 | 16.80 | 11,732,933 |
| 18 Apr 18 |
16.72000 +0.11 |
16.81 | 16.39 | 16.77 | 11,504,055 |
| 17 Apr 18 |
16.61000 -0.38 |
17.09 | 16.58 | 17.00 | 10,295,680 |
| 16 Apr 18 |
16.99000 -0.28 |
17.29 | 16.80 | 17.18 | 17,149,796 |
| 13 Apr 18 |
17.27000 +0.27 |
17.54 | 17.24 | 17.24 | 27,555,696 |
| 12 Apr 18 |
17.00000 +0.18 |
17.14 | 16.72 | 16.77 | 17,100,876 |
| 11 Apr 18 |
16.82000 +0.32 |
16.88 | 16.42 | 16.55 | 11,682,314 |
| 10 Apr 18 |
16.50000 +0.00 |
16.66 | 16.31 | 16.50 | 12,029,853 |
| 09 Apr 18 |
16.50000 -0.29 |
16.75 | 16.20 | 16.71 | 18,347,516 |
| 04 Apr 18 |
16.79000 -0.17 |
16.96 | 16.70 | 16.95 | 13,639,675 |
| 03 Apr 18 |
16.96000 +0.30 |
17.01 | 16.62 | 16.70 | 22,719,096 |
| 02 Apr 18 |
16.66000 -0.15 |
16.96 | 16.66 | 16.83 | 11,234,845 |
| 30 Mar 18 |
16.81000 +0.07 |
16.84 | 16.57 | 16.73 | 12,130,568 |
| 29 Mar 18 |
16.74000 +0.05 |
16.78 | 16.54 | 16.72 | 10,384,310 |
| 28 Mar 18 |
16.69000 -0.16 |
17.12 | 16.50 | 16.88 | 16,232,973 |
| 27 Mar 18 |
16.85000 +0.05 |
17.15 | 16.75 | 17.04 | 20,109,190 |
| 26 Mar 18 |
16.80000 -0.13 |
16.85 | 16.42 | 16.61 | 14,020,202 |
| 23 Mar 18 |
16.93000 +0.00 |
16.98 | 16.11 | 16.31 | 37,421,928 |
| 22 Mar 18 |
16.93000 +0.01 |
17.77 | 16.34 | 16.80 | 31,335,960 |
| 21 Mar 18 |
16.92000 +0.17 |
17.19 | 16.86 | 16.91 | 19,486,632 |
| 20 Mar 18 |
16.75000 +0.15 |
17.15 | 16.41 | 16.59 | 11,072,663 |
| 19 Mar 18 |
16.60000 -0.10 |
16.77 | 16.50 | 16.77 | 8,303,399 |
| 16 Mar 18 |
16.70000 +0.08 |
16.97 | 16.54 | 16.60 | 9,799,255 |
| 15 Mar 18 |
16.62000 -0.32 |
16.92 | 16.51 | 16.91 | 10,679,643 |
| 14 Mar 18 |
16.94000 -0.15 |
17.38 | 16.92 | 17.13 | 10,681,401 |
| 13 Mar 18 |
17.09000 -0.09 |
17.25 | 16.98 | 17.19 | 9,621,302 |
| 12 Mar 18 |
17.18000 +0.33 |
17.35 | 16.85 | 16.90 | 15,826,446 |
| 09 Mar 18 |
16.85000 +0.26 |
16.93 | 16.56 | 16.60 | 12,037,006 |
| 08 Mar 18 |
16.59000 +0.02 |
16.66 | 16.47 | 16.63 | 7,072,473 |
| 07 Mar 18 |
16.57000 +0.02 |
16.85 | 16.45 | 16.59 | 12,301,500 |
| 06 Mar 18 |
16.55000 +0.04 |
16.58 | 16.37 | 16.47 | 9,260,300 |
| 05 Mar 18 |
16.51000 +0.15 |
16.54 | 16.23 | 16.50 | 7,739,402 |
| 02 Mar 18 |
16.36000 -0.13 |
16.78 | 16.30 | 16.40 | 10,455,003 |
| 01 Mar 18 |
16.49000 +0.26 |
16.52 | 16.10 | 16.15 | 14,226,955 |
| 28 Feb 18 |
16.23000 -0.27 |
16.33 | 16.13 | 16.30 | 13,515,229 |
| 27 Feb 18 |
16.50000 +0.00 |
16.62 | 16.23 | 16.58 | 18,366,484 |
| 26 Feb 18 |
16.50000 +0.29 |
16.56 | 16.26 | 16.27 | 15,046,423 |
| 23 Feb 18 |
16.21000 +0.01 |
16.32 | 16.05 | 16.25 | 8,836,820 |
| 22 Feb 18 |
16.20000 +0.40 |
16.29 | 15.83 | 15.99 | 8,228,380 |
| 14 Feb 18 |
15.80000 +0.25 |
15.90 | 15.58 | 15.60 | 8,162,783 |
| 13 Feb 18 |
15.55000 -0.06 |
15.97 | 15.52 | 15.65 | 13,216,722 |
| 12 Feb 18 |
15.61000 +0.17 |
15.67 | 15.12 | 15.44 | 17,162,972 |
| 09 Feb 18 |
15.44000 -0.82 |
16.15 | 14.70 | 15.98 | 28,730,784 |
| 08 Feb 18 |
16.26000 -0.02 |
16.34 | 16.03 | 16.12 | 10,212,092 |
| 07 Feb 18 |
16.28000 -0.10 |
16.59 | 15.97 | 16.41 | 19,006,052 |
| 06 Feb 18 |
16.38000 +0.00 |
16.39 | 15.86 | 16.00 | 27,251,564 |
| 05 Feb 18 |
16.38000 -0.59 |
16.84 | 16.36 | 16.55 | 16,866,952 |
| 02 Feb 18 |
16.97000 -0.17 |
17.09 | 16.62 | 17.09 | 18,250,800 |
| 01 Feb 18 |
17.14000 +0.21 |
17.16 | 16.63 | 16.85 | 31,270,680 |
| 31 Jan 18 |
16.93000 -1.13 |
17.90 | 16.48 | 17.90 | 51,978,840 |
| 30 Jan 18 |
18.06000 +0.28 |
18.13 | 17.65 | 17.65 | 15,351,972 |
| 29 Jan 18 |
17.78000 +0.11 |
17.89 | 17.46 | 17.50 | 13,991,258 |
| 26 Jan 18 |
17.67000 -0.30 |
18.07 | 17.61 | 17.81 | 11,016,184 |
| 25 Jan 18 |
17.97000 +0.10 |
18.42 | 17.81 | 17.90 | 25,069,464 |
| 24 Jan 18 |
17.87000 +0.06 |
17.98 | 17.66 | 17.83 | 12,422,178 |
| 23 Jan 18 |
17.81000 +0.14 |
17.94 | 17.63 | 17.68 | 18,132,736 |
| 22 Jan 18 |
17.67000 +0.06 |
17.84 | 17.48 | 17.55 | 19,051,652 |
| 19 Jan 18 |
17.61000 +0.50 |
17.94 | 17.11 | 17.14 | 41,838,940 |
| 18 Jan 18 |
17.11000 +0.36 |
17.13 | 16.56 | 16.66 | 20,400,840 |
| 17 Jan 18 |
16.75000 +0.05 |
17.07 | 16.60 | 16.69 | 19,249,452 |
| 16 Jan 18 |
16.70000 -0.03 |
16.76 | 16.33 | 16.61 | 24,598,888 |
| 15 Jan 18 |
16.73000 -0.79 |
17.45 | 16.32 | 17.43 | 55,394,384 |
| 12 Jan 18 |
17.52000 -0.59 |
18.11 | 17.51 | 18.10 | 32,092,904 |
| 11 Jan 18 |
18.11000 +0.31 |
18.16 | 17.73 | 17.82 | 20,863,668 |
| 10 Jan 18 |
17.80000 -0.21 |
18.07 | 17.72 | 18.03 | 15,650,160 |
| 09 Jan 18 |
18.01000 +0.04 |
18.13 | 17.78 | 17.98 | 26,704,352 |
| 08 Jan 18 |
17.97000 -0.17 |
18.14 | 17.80 | 18.14 | 23,178,886 |
| 05 Jan 18 |
18.14000 -0.33 |
18.45 | 18.02 | 18.41 | 32,398,996 |
| 04 Jan 18 |
18.47000 -0.13 |
18.85 | 18.35 | 18.60 | 30,262,120 |
| 03 Jan 18 |
18.60000 +0.25 |
18.85 | 18.16 | 18.39 | 31,118,628 |
| 02 Jan 18 |
18.35000 +0.07 |
18.44 | 18.08 | 18.31 | 25,231,164 |
| 29 Dec 17 |
18.28000 +0.42 |
18.30 | 17.82 | 17.89 | 16,479,574 |
| 28 Dec 17 |
17.86000 +0.08 |
18.09 | 17.73 | 17.80 | 15,173,254 |
| 27 Dec 17 |
17.78000 -0.30 |
18.13 | 17.71 | 18.12 | 19,815,044 |
| 26 Dec 17 |
18.08000 +0.19 |
18.20 | 17.76 | 17.93 | 22,942,060 |
| 25 Dec 17 |
17.89000 -0.70 |
18.79 | 17.76 | 18.60 | 34,837,456 |
| 22 Dec 17 |
18.59000 -0.13 |
19.02 | 18.58 | 18.70 | 21,104,058 |
| 21 Dec 17 |
18.72000 +0.40 |
18.91 | 18.30 | 18.38 | 30,927,724 |
| 20 Dec 17 |
18.32000 -0.15 |
18.64 | 18.19 | 18.57 | 16,768,564 |
| 19 Dec 17 |
18.47000 +0.05 |
18.64 | 18.30 | 18.34 | 23,268,104 |
| 18 Dec 17 |
18.42000 -0.08 |
18.61 | 18.04 | 18.59 | 24,683,590 |
| 15 Dec 17 |
18.50000 -0.07 |
18.85 | 18.45 | 18.58 | 19,052,546 |
| 14 Dec 17 |
18.57000 -0.89 |
19.47 | 18.33 | 19.47 | 36,067,472 |
| 13 Dec 17 |
19.46000 +0.54 |
19.58 | 18.85 | 19.01 | 24,858,064 |
| 12 Dec 17 |
18.92000 -0.35 |
19.33 | 18.90 | 19.33 | 14,083,767 |
| 11 Dec 17 |
19.27000 +0.63 |
19.34 | 18.67 | 18.84 | 24,294,856 |
| 08 Dec 17 |
18.64000 -0.24 |
18.88 | 18.40 | 18.80 | 25,016,124 |
| 07 Dec 17 |
18.88000 -0.55 |
19.63 | 18.75 | 19.45 | 27,279,618 |
| 06 Dec 17 |
19.43000 +0.06 |
19.75 | 19.02 | 19.23 | 32,279,728 |
| 05 Dec 17 |
19.37000 +0.45 |
19.48 | 18.81 | 18.92 | 38,647,964 |
| 04 Dec 17 |
18.92000 -0.15 |
19.29 | 18.70 | 19.07 | 27,149,752 |
| 01 Dec 17 |
19.07000 +0.11 |
19.27 | 18.84 | 18.90 | 21,119,752 |
| 30 Nov 17 |
18.96000 -0.01 |
19.19 | 18.70 | 18.98 | 22,604,396 |
| 29 Nov 17 |
18.97000 -0.88 |
20.15 | 18.89 | 19.68 | 33,726,216 |
| 28 Nov 17 |
19.85000 +0.09 |
19.97 | 19.40 | 19.56 | 18,172,764 |
| 27 Nov 17 |
19.76000 +0.03 |
19.83 | 19.24 | 19.80 | 20,456,998 |
| 24 Nov 17 |
19.73000 +0.05 |
19.95 | 19.21 | 19.60 | 30,305,636 |
| 23 Nov 17 |
19.68000 -1.16 |
20.79 | 19.60 | 20.79 | 46,322,968 |
| 22 Nov 17 |
20.84000 +0.06 |
21.10 | 20.30 | 20.74 | 44,080,920 |
| 21 Nov 17 |
20.78000 -0.32 |
21.87 | 20.73 | 21.21 | 50,856,896 |
| 20 Nov 17 |
21.10000 +0.42 |
21.16 | 19.71 | 20.43 | 43,977,648 |
| 17 Nov 17 |
20.68000 +0.16 |
21.07 | 20.15 | 20.48 | 68,330,112 |
| 16 Nov 17 |
20.52000 +0.99 |
20.55 | 19.36 | 19.40 | 61,976,164 |
| 15 Nov 17 |
19.53000 -0.60 |
20.27 | 19.30 | 19.98 | 76,878,216 |
| 14 Nov 17 |
20.13000 -0.25 |
20.44 | 19.79 | 20.38 | 53,273,464 |
| 13 Nov 17 |
20.38000 -0.12 |
20.66 | 20.08 | 20.47 | 65,955,200 |
| 10 Nov 17 |
20.50000 +1.69 |
20.69 | 18.72 | 18.80 | 141,711,968 |
| 09 Nov 17 |
18.81000 +1.35 |
18.88 | 17.44 | 17.55 | 90,487,960 |
| 08 Nov 17 |
17.46000 -0.16 |
17.85 | 17.45 | 17.68 | 30,232,442 |
| 07 Nov 17 |
17.62000 -0.22 |
18.08 | 17.53 | 17.83 | 34,810,644 |
| 06 Nov 17 |
17.84000 +0.11 |
17.96 | 17.50 | 17.64 | 34,074,672 |
| 03 Nov 17 |
17.73000 +0.09 |
17.75 | 17.40 | 17.67 | 24,836,648 |
| 02 Nov 17 |
17.64000 +0.14 |
17.80 | 17.33 | 17.60 | 25,375,496 |
| 01 Nov 17 |
17.50000 +0.58 |
18.08 | 16.93 | 16.96 | 54,442,668 |
| 31 Oct 17 |
16.92000 +0.01 |
17.02 | 16.81 | 16.81 | 18,353,872 |
| 30 Oct 17 |
16.91000 +0.38 |
16.95 | 16.25 | 16.50 | 24,659,232 |
| 27 Oct 17 |
16.53000 -0.27 |
17.08 | 16.46 | 16.75 | 33,053,528 |
| 26 Oct 17 |
16.80000 -0.29 |
17.40 | 16.68 | 17.17 | 42,178,976 |
| 18 Oct 17 |
17.09000 +0.25 |
17.12 | 16.77 | 16.77 | 25,598,628 |
| 17 Oct 17 |
16.84000 +0.08 |
16.97 | 16.72 | 16.76 | 23,348,732 |
| 16 Oct 17 |
16.76000 +0.11 |
16.88 | 16.64 | 16.74 | 19,899,216 |
| 13 Oct 17 |
16.65000 +0.03 |
16.69 | 16.55 | 16.68 | 11,229,264 |
| 12 Oct 17 |
16.62000 -0.16 |
16.82 | 16.53 | 16.82 | 14,740,973 |
| 11 Oct 17 |
16.78000 +0.00 |
16.86 | 16.65 | 16.74 | 15,944,208 |
| 10 Oct 17 |
16.78000 +0.02 |
16.84 | 16.52 | 16.84 | 20,541,560 |
| 09 Oct 17 |
16.76000 +0.24 |
16.85 | 16.55 | 16.74 | 27,562,644 |
| 29 Sep 17 |
16.52000 +0.06 |
16.64 | 16.45 | 16.47 | 16,578,615 |
| 28 Sep 17 |
16.46000 +0.03 |
16.55 | 16.36 | 16.49 | 13,751,671 |
| 27 Sep 17 |
16.43000 +0.18 |
16.51 | 16.22 | 16.23 | 13,212,768 |
| 26 Sep 17 |
16.25000 -0.08 |
16.33 | 16.21 | 16.25 | 8,614,961 |
| 25 Sep 17 |
16.33000 -0.01 |
16.40 | 16.15 | 16.34 | 19,969,876 |
| 22 Sep 17 |
16.34000 +0.06 |
16.38 | 16.19 | 16.22 | 13,651,286 |
| 21 Sep 17 |
16.28000 +0.11 |
16.36 | 16.06 | 16.15 | 18,505,248 |
| 20 Sep 17 |
16.17000 -0.03 |
16.20 | 16.02 | 16.18 | 16,334,768 |
| 19 Sep 17 |
16.20000 -0.10 |
16.35 | 16.12 | 16.34 | 20,596,092 |
| 18 Sep 17 |
16.30000 -0.01 |
16.39 | 16.18 | 16.32 | 17,933,336 |
| 15 Sep 17 |
16.31000 +0.09 |
16.40 | 16.11 | 16.23 | 16,800,900 |
| 14 Sep 17 |
16.22000 -0.21 |
16.43 | 16.18 | 16.43 | 27,653,552 |
| 13 Sep 17 |
16.43000 -0.22 |
16.69 | 16.36 | 16.61 | 20,213,738 |
| 12 Sep 17 |
16.65000 +0.12 |
16.94 | 16.56 | 16.60 | 43,640,144 |
| 11 Sep 17 |
16.53000 +0.10 |
16.74 | 16.38 | 16.44 | 30,027,316 |
| 08 Sep 17 |
16.43000 +0.19 |
16.63 | 16.30 | 16.30 | 23,176,760 |
| 07 Sep 17 |
16.24000 +0.00 |
16.44 | 16.17 | 16.20 | 20,199,156 |
| 06 Sep 17 |
16.24000 -0.15 |
16.41 | 16.15 | 16.41 | 29,956,736 |
| 05 Sep 17 |
16.39000 -0.25 |
16.63 | 16.37 | 16.60 | 27,252,196 |
| 04 Sep 17 |
16.64000 -0.14 |
16.79 | 16.41 | 16.76 | 32,846,744 |
| 01 Sep 17 |
16.78000 -0.14 |
16.97 | 16.76 | 16.92 | 16,183,910 |
| 31 Aug 17 |
16.92000 +0.16 |
16.95 | 16.71 | 16.72 | 17,266,320 |
| 30 Aug 17 |
16.76000 -0.04 |
16.91 | 16.69 | 16.81 | 17,701,032 |
| 29 Aug 17 |
16.80000 -0.13 |
17.00 | 16.69 | 16.98 | 20,442,000 |
| 28 Aug 17 |
16.93000 +0.03 |
17.05 | 16.88 | 16.91 | 20,743,432 |
| 25 Aug 17 |
16.90000 +0.09 |
17.05 | 16.73 | 16.79 | 18,029,932 |
| 24 Aug 17 |
16.81000 -0.31 |
17.09 | 16.77 | 17.08 | 13,381,628 |
| 23 Aug 17 |
17.12000 -0.32 |
17.39 | 17.00 | 17.38 | 18,617,368 |
| 22 Aug 17 |
17.44000 +0.10 |
17.57 | 17.23 | 17.40 | 23,586,098 |
| 21 Aug 17 |
17.34000 -0.04 |
17.76 | 17.29 | 17.49 | 28,542,316 |
| 18 Aug 17 |
17.38000 +0.44 |
17.48 | 16.86 | 17.13 | 35,182,056 |
| 17 Aug 17 |
16.94000 +0.15 |
17.19 | 16.71 | 16.71 | 16,347,225 |
| 16 Aug 17 |
16.79000 -0.08 |
16.91 | 16.65 | 16.87 | 10,820,829 |
| 15 Aug 17 |
16.87000 -0.14 |
17.15 | 16.82 | 17.07 | 15,380,198 |
| 14 Aug 17 |
17.01000 +0.14 |
17.02 | 16.81 | 16.96 | 15,601,346 |
| 11 Aug 17 |
16.87000 +0.08 |
16.96 | 16.56 | 16.66 | 19,216,772 |
| 10 Aug 17 |
16.79000 -0.07 |
16.90 | 16.43 | 16.81 | 20,527,982 |
| 09 Aug 17 |
16.86000 +0.29 |
16.95 | 16.59 | 16.59 | 20,049,688 |
| 08 Aug 17 |
16.57000 -0.09 |
16.77 | 16.49 | 16.77 | 15,883,022 |
| 07 Aug 17 |
16.66000 +0.02 |
16.85 | 16.59 | 16.61 | 17,483,476 |
| 04 Aug 17 |
16.64000 -0.26 |
17.00 | 16.60 | 16.89 | 23,873,188 |
| 03 Aug 17 |
16.90000 -0.18 |
17.12 | 16.70 | 17.12 | 26,883,394 |
| 02 Aug 17 |
17.08000 -0.32 |
17.36 | 16.97 | 17.25 | 27,929,856 |
| 01 Aug 17 |
17.40000 +0.00 |
17.76 | 17.23 | 17.53 | 33,617,272 |
| 31 Jul 17 |
17.40000 -0.06 |
17.88 | 17.30 | 17.81 | 31,366,700 |
| 28 Jul 17 |
17.46000 +0.32 |
17.59 | 17.05 | 17.14 | 15,168,196 |
| 27 Jul 17 |
17.14000 +0.06 |
17.17 | 16.86 | 17.08 | 15,803,444 |
| 26 Jul 17 |
17.08000 -0.03 |
17.23 | 16.85 | 17.06 | 16,900,970 |
| 25 Jul 17 |
17.11000 -0.51 |
17.61 | 17.07 | 17.50 | 24,014,848 |
| 24 Jul 17 |
17.62000 +0.11 |
17.84 | 17.32 | 17.48 | 18,999,264 |
| 21 Jul 17 |
17.51000 -0.12 |
17.80 | 17.46 | 17.58 | 16,203,185 |
| 20 Jul 17 |
17.63000 +0.16 |
17.65 | 17.27 | 17.36 | 20,194,412 |
| 19 Jul 17 |
17.47000 +0.31 |
17.64 | 17.07 | 17.18 | 28,365,976 |
| 18 Jul 17 |
17.16000 +0.10 |
17.27 | 16.66 | 17.00 | 21,647,312 |
| 17 Jul 17 |
17.06000 -0.12 |
17.28 | 16.56 | 17.18 | 28,139,230 |
| 14 Jul 17 |
17.18000 +0.06 |
17.26 | 16.93 | 17.15 | 10,611,800 |
| 13 Jul 17 |
17.12000 +0.25 |
17.19 | 16.82 | 16.90 | 18,779,852 |
| 12 Jul 17 |
16.87000 -0.52 |
17.58 | 16.70 | 17.38 | 37,390,600 |
| 11 Jul 17 |
17.39000 -0.32 |
17.88 | 17.32 | 17.63 | 20,045,824 |
| 10 Jul 17 |
17.71000 -0.43 |
18.17 | 17.67 | 18.01 | 24,623,638 |
| 07 Jul 17 |
18.14000 +0.05 |
18.46 | 17.94 | 18.01 | 31,549,504 |
| 06 Jul 17 |
18.09000 -0.05 |
18.34 | 17.83 | 18.16 | 29,703,104 |
| 05 Jul 17 |
18.14000 +0.54 |
18.24 | 17.45 | 17.54 | 41,970,428 |
| 04 Jul 17 |
17.60000 +0.07 |
17.66 | 17.22 | 17.50 | 23,836,766 |
| 03 Jul 17 |
17.53000 -0.12 |
17.86 | 17.46 | 17.66 | 24,982,720 |
| 30 Jun 17 |
17.65000 +0.37 |
17.73 | 17.13 | 17.32 | 29,015,590 |
| 29 Jun 17 |
17.28000 -0.06 |
17.63 | 17.17 | 17.35 | 22,824,920 |
| 28 Jun 17 |
17.34000 -0.02 |
17.53 | 17.12 | 17.29 | 21,415,180 |
| 27 Jun 17 |
17.36000 -0.03 |
17.91 | 17.27 | 17.46 | 36,825,248 |
| 26 Jun 17 |
17.39000 +1.01 |
17.78 | 16.28 | 16.29 | 71,101,568 |
| 23 Jun 17 |
16.38000 -0.57 |
16.84 | 16.20 | 16.84 | 51,468,128 |
| 22 Jun 17 |
16.95000 -0.25 |
17.15 | 16.60 | 16.86 | 38,164,176 |
| 21 Jun 17 |
17.20000 +0.18 |
17.26 | 16.75 | 17.09 | 37,646,464 |
| 20 Jun 17 |
17.02000 -0.38 |
17.49 | 16.92 | 17.49 | 29,912,574 |
| 19 Jun 17 |
17.40000 +0.20 |
17.52 | 17.12 | 17.32 | 33,571,784 |
| 16 Jun 17 |
17.20000 -0.07 |
17.36 | 16.96 | 17.19 | 30,640,664 |
| 15 Jun 17 |
17.27000 -0.50 |
17.85 | 17.12 | 17.78 | 50,563,624 |
| 14 Jun 17 |
17.77000 -0.39 |
18.19 | 17.71 | 18.09 | 36,354,548 |
| 13 Jun 17 |
18.16000 +0.00 |
18.25 | 17.68 | 18.05 | 52,241,448 |
| 12 Jun 17 |
18.16000 +0.32 |
18.66 | 17.95 | 18.23 | 118,720,888 |
| 09 Jun 17 |
17.84000 +1.62 |
17.84 | 16.41 | 16.41 | 132,546,048 |
| 08 Jun 17 |
16.22000 -0.41 |
17.50 | 15.74 | 17.50 | 195,125,712 |
| 28 Dec 16 |
16.63000 -0.15 |
16.87 | 16.53 | 16.70 | 16,777,724 |
| 27 Dec 16 |
16.78000 +0.05 |
17.15 | 16.57 | 16.70 | 43,786,988 |
| 26 Dec 16 |
16.73000 -0.12 |
16.77 | 16.31 | 16.76 | 35,019,616 |
| 23 Dec 16 |
16.85000 +0.18 |
16.88 | 16.45 | 16.55 | 37,640,936 |
| 22 Dec 16 |
16.67000 +0.55 |
16.88 | 16.31 | 16.48 | 48,742,464 |
| 21 Dec 16 |
16.12000 +0.21 |
16.27 | 15.91 | 15.95 | 26,067,908 |
| 20 Dec 16 |
15.91000 -0.43 |
16.39 | 15.68 | 16.38 | 27,446,852 |
| 19 Dec 16 |
16.34000 +0.07 |
16.63 | 16.23 | 16.30 | 23,147,724 |
| 16 Dec 16 |
16.27000 -0.21 |
16.61 | 16.20 | 16.52 | 28,620,266 |
| 15 Dec 16 |
16.48000 +0.12 |
16.57 | 16.03 | 16.31 | 43,645,056 |
| 14 Dec 16 |
16.36000 +1.01 |
16.89 | 15.38 | 15.44 | 80,001,232 |
| 13 Dec 16 |
15.35000 -0.41 |
15.75 | 15.29 | 15.68 | 21,439,276 |
| 12 Dec 16 |
15.76000 -0.06 |
15.92 | 15.43 | 15.84 | 28,532,960 |
| 09 Dec 16 |
15.82000 -0.06 |
15.96 | 15.67 | 15.78 | 17,989,296 |
| 08 Dec 16 |
15.88000 -0.27 |
16.24 | 15.83 | 16.24 | 17,883,612 |
| 07 Dec 16 |
16.15000 +0.07 |
16.20 | 15.97 | 16.16 | 18,415,652 |
| 06 Dec 16 |
16.08000 +0.25 |
16.28 | 15.75 | 15.89 | 31,570,846 |
| 05 Dec 16 |
15.83000 +0.23 |
15.86 | 15.31 | 15.46 | 21,334,980 |
| 02 Dec 16 |
15.60000 +0.12 |
15.74 | 15.45 | 15.49 | 17,200,860 |
| 01 Dec 16 |
15.48000 +0.02 |
15.65 | 15.41 | 15.46 | 10,116,836 |
| 30 Nov 16 |
15.46000 -0.06 |
15.59 | 15.38 | 15.52 | 9,460,157 |
| 29 Nov 16 |
15.52000 -0.06 |
15.82 | 15.48 | 15.56 | 15,081,546 |
| 28 Nov 16 |
15.58000 +0.19 |
15.74 | 15.48 | 15.50 | 23,990,496 |
| 25 Nov 16 |
15.39000 +0.00 |
15.46 | 15.23 | 15.46 | 16,312,040 |
| 24 Nov 16 |
15.39000 -0.37 |
15.74 | 15.26 | 15.69 | 25,119,808 |
| 23 Nov 16 |
15.76000 -0.04 |
15.95 | 15.65 | 15.94 | 15,822,000 |
| 22 Nov 16 |
15.80000 -0.09 |
16.01 | 15.76 | 15.85 | 17,167,756 |
| 21 Nov 16 |
15.89000 -0.28 |
16.24 | 15.77 | 16.24 | 16,623,020 |
| 18 Nov 16 |
16.17000 +0.00 |
16.30 | 16.06 | 16.12 | 11,875,800 |
| 17 Nov 16 |
16.17000 +0.25 |
16.55 | 15.74 | 15.83 | 29,217,510 |
| 16 Nov 16 |
15.92000 -0.27 |
16.14 | 15.85 | 16.03 | 17,136,674 |
| 15 Nov 16 |
16.19000 +0.81 |
16.48 | 15.21 | 15.47 | 39,904,060 |
| 14 Nov 16 |
15.38000 +0.05 |
15.57 | 15.23 | 15.29 | 16,161,130 |
| 11 Nov 16 |
15.33000 +0.15 |
15.41 | 15.15 | 15.18 | 14,741,659 |
| 10 Nov 16 |
15.18000 +0.22 |
15.18 | 15.09 | 15.13 | 10,072,976 |
| 09 Nov 16 |
14.96000 -0.29 |
15.24 | 14.85 | 15.24 | 16,315,931 |
| 08 Nov 16 |
15.25000 +0.05 |
15.35 | 15.16 | 15.26 | 7,543,399 |
| 07 Nov 16 |
15.20000 +0.09 |
15.30 | 15.02 | 15.13 | 12,607,191 |
| 04 Nov 16 |
15.11000 -0.22 |
15.51 | 15.08 | 15.30 | 16,175,121 |
| 03 Nov 16 |
15.33000 -0.19 |
15.54 | 15.12 | 15.53 | 16,094,414 |
| 02 Nov 16 |
15.52000 -0.05 |
15.66 | 15.40 | 15.51 | 12,177,430 |
| 01 Nov 16 |
15.57000 +0.27 |
15.65 | 15.23 | 15.30 | 20,211,364 |
| 31 Oct 16 |
15.30000 -1.18 |
16.50 | 15.04 | 16.48 | 54,590,504 |
| 28 Oct 16 |
16.48000 -0.02 |
16.62 | 16.45 | 16.50 | 10,373,083 |
| 27 Oct 16 |
16.50000 -0.12 |
16.61 | 16.38 | 16.61 | 12,529,955 |
| 26 Oct 16 |
16.62000 -0.16 |
16.79 | 16.50 | 16.78 | 10,970,583 |
| 25 Oct 16 |
16.78000 +0.28 |
16.79 | 16.52 | 16.67 | 14,887,506 |
| 24 Oct 16 |
16.50000 +0.10 |
16.69 | 16.40 | 16.51 | 13,944,276 |
| 21 Oct 16 |
16.40000 -0.32 |
16.70 | 16.37 | 16.70 | 13,845,299 |
| 20 Oct 16 |
16.72000 -0.11 |
16.89 | 16.63 | 16.80 | 9,469,579 |
| 19 Oct 16 |
16.83000 -0.02 |
16.98 | 16.67 | 16.86 | 11,967,560 |
| 18 Oct 16 |
16.85000 +0.37 |
16.86 | 16.47 | 16.50 | 18,279,194 |
| 17 Oct 16 |
16.48000 -0.17 |
16.69 | 16.35 | 16.69 | 11,561,556 |
| 14 Oct 16 |
16.65000 +0.01 |
16.75 | 16.48 | 16.75 | 9,147,362 |
| 13 Oct 16 |
16.64000 -0.01 |
16.80 | 16.55 | 16.71 | 10,661,346 |
| 12 Oct 16 |
16.65000 -0.06 |
17.08 | 16.61 | 16.77 | 22,614,384 |
| 11 Oct 16 |
16.71000 +0.24 |
16.85 | 16.37 | 16.40 | 19,572,758 |
| 10 Oct 16 |
16.47000 +0.15 |
16.55 | 16.18 | 16.28 | 15,391,701 |
| 30 Sep 16 |
16.32000 +0.45 |
16.37 | 15.82 | 15.82 | 12,667,269 |
| 29 Sep 16 |
15.87000 +0.00 |
15.98 | 15.83 | 15.90 | 7,415,453 |
| 28 Sep 16 |
15.87000 -0.15 |
16.12 | 15.85 | 16.06 | 7,749,118 |
| 27 Sep 16 |
16.02000 +0.05 |
16.09 | 15.80 | 15.91 | 9,815,101 |
| 26 Sep 16 |
15.97000 -0.32 |
16.45 | 15.96 | 16.28 | 16,854,612 |
| 23 Sep 16 |
16.29000 -0.07 |
16.40 | 16.24 | 16.40 | 10,691,243 |
| 22 Sep 16 |
16.36000 +0.06 |
16.43 | 16.15 | 16.32 | 19,029,722 |
| 21 Sep 16 |
16.30000 +0.42 |
16.39 | 15.90 | 15.90 | 26,885,752 |
| 20 Sep 16 |
15.88000 -0.02 |
15.93 | 15.75 | 15.90 | 11,829,112 |
| 19 Sep 16 |
15.90000 +0.29 |
15.96 | 15.58 | 15.58 | 15,920,793 |
| 14 Sep 16 |
15.61000 -0.08 |
15.73 | 15.45 | 15.64 | 11,976,736 |
| 13 Sep 16 |
15.69000 +0.06 |
15.74 | 15.49 | 15.59 | 13,135,434 |
| 12 Sep 16 |
15.63000 -0.05 |
15.67 | 15.28 | 15.38 | 30,544,252 |
| 09 Sep 16 |
15.68000 -0.42 |
16.15 | 15.66 | 16.10 | 21,487,482 |
| 08 Sep 16 |
16.10000 +0.14 |
16.37 | 15.96 | 15.96 | 26,474,504 |
| 07 Sep 16 |
15.96000 -0.01 |
16.13 | 15.90 | 16.00 | 20,859,554 |
| 06 Sep 16 |
15.97000 +0.21 |
16.13 | 15.71 | 15.76 | 31,796,008 |
| 05 Sep 16 |
15.76000 -0.17 |
16.03 | 15.66 | 15.93 | 16,543,419 |
| 02 Sep 16 |
15.93000 +0.52 |
16.18 | 15.36 | 15.36 | 41,643,192 |
| 01 Sep 16 |
15.41000 +0.23 |
15.68 | 15.07 | 15.10 | 27,036,184 |
| 31 Aug 16 |
15.18000 +0.01 |
15.35 | 15.02 | 15.20 | 10,719,939 |
| 30 Aug 16 |
15.17000 +0.00 |
15.32 | 15.11 | 15.20 | 8,965,050 |
| 29 Aug 16 |
15.17000 -0.06 |
15.49 | 15.10 | 15.27 | 16,616,530 |
| 26 Aug 16 |
15.23000 -0.01 |
15.43 | 15.13 | 15.22 | 9,933,053 |
| 25 Aug 16 |
15.24000 -0.36 |
15.54 | 15.11 | 15.48 | 21,229,412 |
| 24 Aug 16 |
15.60000 +0.11 |
15.73 | 15.33 | 15.50 | 20,797,638 |
| 23 Aug 16 |
15.49000 +0.08 |
15.75 | 15.22 | 15.37 | 25,533,656 |
| 22 Aug 16 |
15.41000 +0.19 |
15.53 | 15.05 | 15.25 | 23,008,324 |
| 19 Aug 16 |
15.22000 +0.05 |
15.32 | 15.07 | 15.16 | 13,112,772 |
| 18 Aug 16 |
15.17000 -0.09 |
15.55 | 15.13 | 15.29 | 28,788,386 |
| 17 Aug 16 |
15.26000 +0.37 |
15.30 | 14.88 | 14.89 | 31,043,888 |
| 16 Aug 16 |
14.89000 -0.14 |
15.17 | 14.86 | 15.11 | 19,917,256 |
| 15 Aug 16 |
15.03000 +0.39 |
15.04 | 14.57 | 14.60 | 34,109,064 |
| 12 Aug 16 |
14.64000 +0.30 |
14.71 | 14.22 | 14.35 | 14,764,895 |
| 11 Aug 16 |
14.34000 -0.25 |
14.75 | 14.33 | 14.59 | 18,899,732 |
| 10 Aug 16 |
14.59000 -0.23 |
14.85 | 14.53 | 14.77 | 12,471,857 |
| 09 Aug 16 |
14.82000 -0.07 |
14.87 | 14.66 | 14.80 | 18,244,044 |
| 08 Aug 16 |
14.89000 +0.30 |
14.90 | 14.34 | 14.49 | 17,800,934 |
| 05 Aug 16 |
14.59000 -0.02 |
14.77 | 14.35 | 14.52 | 17,897,132 |
| 04 Aug 16 |
14.61000 -0.18 |
14.89 | 14.44 | 14.78 | 23,522,168 |
| 03 Aug 16 |
14.79000 -0.19 |
15.00 | 14.77 | 14.89 | 18,550,584 |
| 02 Aug 16 |
14.98000 +0.26 |
15.00 | 14.52 | 14.60 | 16,290,210 |
| 01 Aug 16 |
14.72000 -0.21 |
14.90 | 14.31 | 14.81 | 26,851,190 |
| 29 Jul 16 |
14.93000 +0.29 |
15.22 | 14.60 | 14.60 | 51,748,040 |
| 28 Jul 16 |
14.64000 +0.49 |
14.66 | 14.00 | 14.05 | 40,865,920 |
| 27 Jul 16 |
14.15000 -0.21 |
14.55 | 13.88 | 14.36 | 35,917,072 |
| 26 Jul 16 |
14.36000 +0.26 |
14.36 | 14.04 | 14.10 | 16,364,260 |
| 25 Jul 16 |
14.10000 -0.04 |
14.21 | 14.00 | 14.16 | 14,972,280 |
| 22 Jul 16 |
14.14000 -0.18 |
14.35 | 14.11 | 14.35 | 15,676,321 |
| 21 Jul 16 |
14.32000 +0.16 |
14.42 | 14.19 | 14.25 | 19,483,292 |
| 20 Jul 16 |
14.16000 -0.27 |
14.54 | 14.14 | 14.43 | 20,669,732 |
| 19 Jul 16 |
14.43000 +0.05 |
14.52 | 14.26 | 14.39 | 23,481,118 |
| 18 Jul 16 |
14.38000 +0.17 |
14.58 | 14.11 | 14.23 | 30,209,322 |
| 15 Jul 16 |
14.21000 +0.19 |
14.35 | 13.92 | 14.10 | 29,047,408 |
| 14 Jul 16 |
14.02000 +0.00 |
14.08 | 13.88 | 14.02 | 19,907,150 |
| 13 Jul 16 |
14.02000 +0.11 |
14.28 | 13.94 | 13.95 | 37,079,700 |
| 12 Jul 16 |
13.91000 +0.42 |
14.09 | 13.55 | 13.80 | 57,980,816 |
| 11 Jul 16 |
13.49000 +0.04 |
13.67 | 13.40 | 13.48 | 20,527,384 |
| 08 Jul 16 |
13.45000 -0.17 |
13.63 | 13.43 | 13.56 | 17,719,506 |
| 07 Jul 16 |
13.62000 +0.24 |
13.75 | 13.29 | 13.34 | 35,683,624 |
| 06 Jul 16 |
13.38000 -0.04 |
13.40 | 13.25 | 13.38 | 18,533,560 |
| 05 Jul 16 |
13.42000 +0.04 |
13.49 | 13.31 | 13.38 | 24,390,130 |
| 04 Jul 16 |
13.38000 +0.17 |
13.42 | 13.13 | 13.21 | 19,686,912 |
| 01 Jul 16 |
13.21000 -0.16 |
13.39 | 13.18 | 13.33 | 9,270,924 |
| 30 Jun 16 |
13.37000 +0.19 |
13.46 | 13.13 | 13.20 | 16,675,342 |
| 29 Jun 16 |
13.18000 -0.02 |
13.29 | 13.08 | 13.23 | 14,888,413 |
| 28 Jun 16 |
13.20000 +0.10 |
13.23 | 12.98 | 13.05 | 10,950,206 |
| 27 Jun 16 |
13.10000 +0.19 |
13.11 | 12.83 | 12.86 | 12,574,705 |
| 24 Jun 16 |
12.91000 -0.26 |
13.27 | 12.68 | 13.17 | 17,193,688 |
| 23 Jun 16 |
13.17000 -0.21 |
13.35 | 13.14 | 13.35 | 9,441,337 |
| 22 Jun 16 |
13.38000 +0.06 |
13.39 | 13.10 | 13.24 | 10,792,465 |
| 21 Jun 16 |
13.32000 -0.09 |
13.57 | 13.22 | 13.48 | 15,529,152 |
| 20 Jun 16 |
13.41000 +0.23 |
13.45 | 13.18 | 13.18 | 19,036,940 |
| 17 Jun 16 |
13.18000 -0.08 |
13.42 | 13.10 | 13.21 | 15,288,927 |
| 16 Jun 16 |
13.26000 +0.11 |
13.54 | 13.05 | 13.23 | 22,030,004 |
| 15 Jun 16 |
13.15000 +0.25 |
13.28 | 12.75 | 12.80 | 17,939,034 |
| 14 Jun 16 |
12.90000 +0.00 |
13.02 | 12.77 | 12.90 | 8,591,098 |
| 13 Jun 16 |
12.90000 -0.45 |
13.24 | 12.89 | 13.24 | 15,388,552 |
| 08 Jun 16 |
13.35000 -0.19 |
13.53 | 13.27 | 13.53 | 14,187,030 |
| 07 Jun 16 |
13.54000 +0.02 |
13.65 | 13.39 | 13.62 | 10,759,595 |
| 06 Jun 16 |
13.52000 -0.15 |
13.67 | 13.48 | 13.64 | 13,785,419 |
| 03 Jun 16 |
13.67000 +0.35 |
13.87 | 13.30 | 13.35 | 31,790,914 |
| 02 Jun 16 |
13.32000 -0.02 |
13.39 | 13.15 | 13.36 | 12,840,731 |
| 01 Jun 16 |
13.34000 -0.08 |
13.45 | 13.29 | 13.44 | 14,844,003 |
| 31 May 16 |
13.42000 +0.33 |
13.47 | 12.82 | 12.90 | 24,707,190 |
| 30 May 16 |
13.09000 -0.07 |
13.19 | 13.05 | 13.17 | 7,800,771 |
| 27 May 16 |
13.16000 +0.17 |
13.23 | 12.95 | 13.00 | 13,287,277 |
| 26 May 16 |
12.99000 -0.03 |
13.10 | 12.77 | 12.99 | 11,041,860 |
| 25 May 16 |
13.02000 -0.13 |
13.28 | 13.01 | 13.25 | 10,257,508 |
| 24 May 16 |
13.15000 -0.18 |
13.31 | 13.07 | 13.27 | 8,384,484 |
| 23 May 16 |
13.33000 +0.08 |
13.50 | 13.20 | 13.31 | 9,915,424 |
| 20 May 16 |
13.25000 +0.07 |
13.26 | 13.01 | 13.10 | 9,040,839 |
| 19 May 16 |
13.18000 -0.03 |
13.32 | 13.11 | 13.19 | 13,945,484 |
| 18 May 16 |
13.21000 -0.21 |
13.36 | 13.02 | 13.35 | 13,070,751 |
| 17 May 16 |
13.42000 +0.00 |
13.56 | 13.37 | 13.44 | 9,831,411 |
| 16 May 16 |
13.42000 +0.13 |
13.43 | 13.16 | 13.29 | 7,943,816 |
| 13 May 16 |
13.29000 -0.19 |
13.59 | 13.21 | 13.40 | 7,801,377 |
| 12 May 16 |
13.48000 +0.19 |
13.61 | 12.92 | 13.16 | 16,580,839 |
| 11 May 16 |
13.29000 -0.07 |
13.49 | 13.21 | 13.40 | 13,355,661 |
| 10 May 16 |
13.36000 +0.02 |
13.56 | 13.28 | 13.33 | 12,192,972 |
| 09 May 16 |
13.34000 -0.28 |
13.72 | 13.17 | 13.48 | 17,220,252 |
| 06 May 16 |
13.62000 -0.69 |
14.32 | 13.60 | 14.29 | 20,380,174 |
| 05 May 16 |
14.31000 +0.12 |
14.38 | 14.08 | 14.15 | 16,928,350 |
| 04 May 16 |
14.19000 -0.16 |
14.35 | 14.08 | 14.35 | 23,821,624 |
| 03 May 16 |
14.35000 +0.38 |
14.45 | 13.88 | 13.97 | 28,226,080 |
| 29 Apr 16 |
13.97000 +0.21 |
13.98 | 13.71 | 13.76 | 13,363,739 |
| 28 Apr 16 |
13.76000 -0.22 |
14.07 | 13.63 | 13.98 | 15,017,158 |
| 27 Apr 16 |
13.98000 -0.25 |
14.34 | 13.90 | 14.20 | 18,923,956 |
| 26 Apr 16 |
14.23000 +0.39 |
14.25 | 13.80 | 13.85 | 21,874,280 |
| 25 Apr 16 |
13.84000 -0.01 |
13.95 | 13.57 | 13.84 | 12,328,739 |
| 22 Apr 16 |
13.85000 +0.23 |
13.86 | 13.48 | 13.54 | 13,059,788 |
| 21 Apr 16 |
13.62000 -0.18 |
13.87 | 13.57 | 13.68 | 16,356,113 |
| 20 Apr 16 |
13.80000 -0.63 |
14.55 | 13.38 | 14.52 | 34,682,908 |
| 19 Apr 16 |
14.43000 -0.16 |
14.77 | 14.29 | 14.70 | 20,539,474 |
| 18 Apr 16 |
14.59000 -0.36 |
14.91 | 14.52 | 14.91 | 17,702,172 |
| 15 Apr 16 |
14.95000 +0.15 |
15.13 | 14.77 | 14.83 | 29,357,246 |
| 14 Apr 16 |
14.80000 +0.02 |
14.94 | 14.65 | 14.88 | 20,717,780 |
| 13 Apr 16 |
14.78000 -0.06 |
15.18 | 14.74 | 14.92 | 41,051,864 |
| 12 Apr 16 |
14.84000 +0.03 |
14.96 | 14.61 | 14.77 | 20,078,884 |
| 11 Apr 16 |
14.81000 +0.09 |
15.04 | 14.73 | 14.99 | 24,594,664 |
| 08 Apr 16 |
14.72000 +0.09 |
14.85 | 14.47 | 14.51 | 20,770,178 |
| 07 Apr 16 |
14.63000 -0.44 |
15.15 | 14.55 | 15.15 | 27,166,054 |
| 06 Apr 16 |
15.07000 +0.04 |
15.28 | 14.81 | 15.03 | 37,222,136 |
| 05 Apr 16 |
15.03000 +0.25 |
15.47 | 14.75 | 14.75 | 51,822,236 |
| 01 Apr 16 |
14.78000 +0.38 |
14.85 | 14.28 | 14.31 | 38,614,728 |
| 31 Mar 16 |
14.40000 +0.22 |
14.55 | 14.00 | 14.37 | 28,414,756 |
| 30 Mar 16 |
14.18000 +0.44 |
14.23 | 13.84 | 13.88 | 21,587,630 |
| 29 Mar 16 |
13.74000 -0.45 |
14.16 | 13.57 | 14.16 | 21,300,256 |
| 28 Mar 16 |
14.19000 -0.22 |
14.74 | 14.06 | 14.45 | 32,026,296 |
| 25 Mar 16 |
14.41000 +0.14 |
14.47 | 14.04 | 14.26 | 23,323,768 |
| 24 Mar 16 |
14.27000 -0.35 |
14.53 | 14.19 | 14.21 | 34,985,440 |
| 23 Mar 16 |
14.62000 +0.89 |
15.09 | 13.60 | 13.65 | 63,183,400 |
| 22 Mar 16 |
13.73000 -0.02 |
13.93 | 13.52 | 13.62 | 30,684,460 |
| 21 Mar 16 |
13.75000 +0.18 |
13.88 | 13.63 | 13.68 | 38,376,996 |
| 18 Mar 16 |
13.57000 +0.27 |
13.72 | 13.23 | 13.23 | 49,911,208 |
| 17 Mar 16 |
13.30000 +0.34 |
13.35 | 12.94 | 13.03 | 26,198,392 |
| 16 Mar 16 |
12.96000 +0.00 |
13.07 | 12.83 | 12.91 | 17,432,702 |
| 15 Mar 16 |
12.96000 -0.08 |
13.15 | 12.85 | 12.99 | 15,024,864 |
| 14 Mar 16 |
13.04000 +0.31 |
13.22 | 12.81 | 12.82 | 23,431,828 |
| 11 Mar 16 |
12.73000 -0.24 |
12.93 | 12.51 | 12.70 | 17,735,988 |
| 10 Mar 16 |
12.97000 -0.21 |
13.43 | 12.93 | 13.17 | 18,968,540 |
| 09 Mar 16 |
13.18000 -0.19 |
13.22 | 12.85 | 13.18 | 11,629,100 |
| 08 Mar 16 |
13.37000 -0.04 |
13.39 | 12.65 | 13.30 | 22,045,684 |
| 07 Mar 16 |
13.41000 -0.01 |
13.74 | 13.17 | 13.53 | 21,396,000 |
| 04 Mar 16 |
13.42000 +0.07 |
13.54 | 12.90 | 13.20 | 29,803,276 |
| 03 Mar 16 |
13.35000 +0.08 |
13.56 | 13.21 | 13.31 | 20,635,432 |
| 02 Mar 16 |
13.27000 +0.55 |
13.40 | 12.64 | 12.73 | 24,296,624 |
| 01 Mar 16 |
12.72000 +0.14 |
12.88 | 12.24 | 12.60 | 20,621,912 |
| 29 Feb 16 |
12.58000 -0.66 |
13.28 | 12.18 | 13.24 | 25,005,120 |
| 26 Feb 16 |
13.24000 +0.11 |
13.40 | 12.88 | 13.28 | 18,673,778 |
| 25 Feb 16 |
13.13000 -1.16 |
14.43 | 12.87 | 14.43 | 37,789,840 |
| 24 Feb 16 |
14.29000 +0.30 |
14.35 | 13.87 | 13.99 | 24,145,442 |
| 23 Feb 16 |
13.99000 -0.10 |
14.17 | 13.78 | 14.15 | 17,467,416 |
| 22 Feb 16 |
14.09000 +0.54 |
14.35 | 13.63 | 13.80 | 31,540,010 |
| 19 Feb 16 |
13.55000 +0.04 |
13.71 | 13.39 | 13.40 | 19,211,902 |
| 18 Feb 16 |
13.51000 -0.10 |
13.81 | 13.44 | 13.70 | 22,665,246 |
| 17 Feb 16 |
13.61000 +0.11 |
13.73 | 13.36 | 13.50 | 27,816,080 |
| 16 Feb 16 |
13.50000 +0.54 |
13.63 | 13.05 | 13.12 | 24,713,840 |
| 15 Feb 16 |
12.96000 -0.18 |
13.08 | 12.56 | 12.64 | 14,530,219 |
| 05 Feb 16 |
13.14000 -0.36 |
13.75 | 13.08 | 13.56 | 20,375,104 |
| 04 Feb 16 |
13.50000 +0.19 |
13.75 | 13.30 | 13.40 | 23,342,988 |
| 03 Feb 16 |
13.31000 +0.04 |
13.42 | 12.97 | 13.10 | 17,643,024 |
| 02 Feb 16 |
13.27000 +0.55 |
13.34 | 12.72 | 12.79 | 25,298,750 |
| 01 Feb 16 |
12.72000 -0.26 |
13.10 | 12.50 | 12.90 | 19,047,796 |
| 29 Jan 16 |
12.98000 +0.56 |
13.20 | 12.43 | 12.43 | 26,445,108 |
| 28 Jan 16 |
12.42000 -0.98 |
13.39 | 12.40 | 13.07 | 30,758,612 |
| 27 Jan 16 |
13.40000 -0.04 |
13.70 | 12.61 | 13.50 | 35,650,092 |
| 26 Jan 16 |
13.44000 -1.09 |
14.53 | 13.16 | 14.30 | 36,110,340 |
| 25 Jan 16 |
14.53000 +0.60 |
14.66 | 14.00 | 14.18 | 31,610,640 |
| 22 Jan 16 |
13.93000 +0.14 |
14.15 | 13.65 | 13.98 | 22,600,800 |
| 21 Jan 16 |
13.79000 -0.83 |
14.70 | 13.71 | 14.32 | 28,684,098 |
| 20 Jan 16 |
14.62000 -0.37 |
15.10 | 14.45 | 14.81 | 37,284,308 |
| 19 Jan 16 |
14.99000 +0.92 |
15.12 | 14.03 | 14.11 | 43,642,348 |
| 18 Jan 16 |
14.07000 +0.19 |
14.50 | 13.35 | 13.35 | 31,596,136 |
| 15 Jan 16 |
13.88000 -0.53 |
14.79 | 13.54 | 14.42 | 41,437,352 |
| 14 Jan 16 |
14.41000 +0.64 |
14.74 | 13.08 | 13.27 | 50,497,256 |
| 13 Jan 16 |
13.77000 -1.31 |
15.37 | 13.71 | 15.17 | 54,459,680 |
| 12 Jan 16 |
15.08000 -0.61 |
16.15 | 14.85 | 16.00 | 60,673,608 |
| 11 Jan 16 |
15.69000 -1.72 |
17.14 | 15.67 | 16.70 | 98,431,792 |
| 08 Jan 16 |
17.41000 +1.51 |
17.49 | 16.23 | 16.73 | 127,057,312 |
| 07 Jan 16 |
15.90000 -1.74 |
17.33 | 15.88 | 17.21 | 29,212,118 |
| 06 Jan 16 |
17.64000 +0.34 |
17.87 | 17.08 | 17.26 | 134,243,104 |
| 05 Jan 16 |
17.30000 +1.57 |
17.30 | 15.44 | 15.75 | 131,968,992 |
| 04 Jan 16 |
15.73000 -0.95 |
17.26 | 15.61 | 16.88 | 50,983,160 |
| 31 Dec 15 |
16.68000 +0.53 |
17.44 | 16.16 | 16.27 | 104,954,616 |
| 30 Dec 15 |
16.15000 +0.91 |
16.28 | 15.38 | 15.40 | 58,745,728 |
| 29 Dec 15 |
15.24000 +0.28 |
15.25 | 14.95 | 15.00 | 17,240,044 |
| 28 Dec 15 |
14.96000 -0.64 |
15.80 | 14.91 | 15.60 | 30,625,984 |
| 25 Dec 15 |
15.60000 -0.03 |
15.70 | 15.51 | 15.62 | 16,195,796 |
| 24 Dec 15 |
15.63000 +0.27 |
15.66 | 15.12 | 15.37 | 24,842,686 |
| 23 Dec 15 |
15.36000 -0.12 |
15.56 | 15.31 | 15.48 | 25,927,316 |
| 22 Dec 15 |
15.48000 +0.14 |
15.55 | 15.27 | 15.33 | 24,725,224 |
| 21 Dec 15 |
15.34000 +0.19 |
15.45 | 14.99 | 15.00 | 29,577,664 |
| 18 Dec 15 |
15.15000 -0.28 |
15.45 | 15.10 | 15.43 | 28,222,140 |
| 17 Dec 15 |
15.43000 +0.39 |
15.58 | 15.12 | 15.22 | 39,009,016 |
| 16 Dec 15 |
15.04000 +0.20 |
15.36 | 14.86 | 14.89 | 39,821,676 |
| 15 Dec 15 |
14.84000 +0.06 |
14.86 | 14.61 | 14.85 | 26,236,400 |
| 14 Dec 15 |
14.78000 +0.30 |
14.85 | 14.29 | 14.40 | 29,450,808 |
| 11 Dec 15 |
14.48000 -0.36 |
14.98 | 14.36 | 14.85 | 33,109,788 |
| 10 Dec 15 |
14.84000 +0.03 |
15.12 | 14.73 | 14.94 | 20,719,076 |
| 09 Dec 15 |
14.81000 -0.19 |
15.38 | 14.76 | 14.95 | 30,777,814 |
| 08 Dec 15 |
15.00000 -0.47 |
15.39 | 14.88 | 15.38 | 23,214,908 |
| 07 Dec 15 |
15.47000 +0.08 |
15.56 | 15.28 | 15.38 | 20,809,628 |
| 04 Dec 15 |
15.39000 -0.43 |
15.76 | 15.28 | 15.76 | 26,625,442 |
| 03 Dec 15 |
15.82000 +0.10 |
15.89 | 15.55 | 15.70 | 26,038,760 |
| 02 Dec 15 |
15.72000 +0.26 |
15.74 | 15.15 | 15.50 | 27,816,818 |
| 01 Dec 15 |
15.46000 +0.05 |
15.64 | 15.29 | 15.44 | 20,426,376 |
| 30 Nov 15 |
15.41000 -0.02 |
15.73 | 14.60 | 15.51 | 37,946,156 |
| 27 Nov 15 |
15.43000 -1.42 |
16.89 | 15.30 | 16.89 | 46,164,984 |
| 26 Nov 15 |
16.85000 +0.11 |
17.19 | 16.71 | 16.71 | 42,323,664 |
| 25 Nov 15 |
16.74000 +0.17 |
17.02 | 16.45 | 16.52 | 36,681,560 |
| 24 Nov 15 |
16.57000 -0.18 |
16.80 | 16.22 | 16.80 | 37,203,520 |
| 23 Nov 15 |
16.75000 -0.51 |
17.30 | 16.61 | 17.19 | 54,303,572 |
| 20 Nov 15 |
17.26000 -0.28 |
17.62 | 17.12 | 17.50 | 59,793,848 |
| 19 Nov 15 |
17.54000 +0.33 |
17.58 | 17.01 | 17.34 | 41,620,720 |
| 18 Nov 15 |
17.21000 +0.12 |
18.12 | 17.13 | 17.29 | 77,772,616 |
| 17 Nov 15 |
17.09000 -0.30 |
17.93 | 17.03 | 17.80 | 78,684,760 |
| 16 Nov 15 |
17.39000 -0.15 |
17.42 | 16.90 | 17.21 | 48,282,992 |
| 13 Nov 15 |
17.54000 +0.08 |
18.17 | 17.11 | 17.20 | 90,356,784 |
| 12 Nov 15 |
17.46000 -0.08 |
17.71 | 16.84 | 17.54 | 93,914,912 |
| 11 Nov 15 |
17.54000 -0.03 |
17.77 | 17.24 | 17.70 | 47,638,108 |
| 10 Nov 15 |
17.57000 +0.04 |
17.99 | 17.32 | 17.48 | 59,583,220 |
| 09 Nov 15 |
17.53000 -0.16 |
17.84 | 17.12 | 17.52 | 82,705,648 |
| 06 Nov 15 |
17.69000 +0.92 |
17.89 | 16.88 | 16.90 | 84,164,384 |
| 05 Nov 15 |
16.77000 +0.08 |
17.40 | 16.55 | 16.70 | 85,252,408 |
| 04 Nov 15 |
16.69000 +0.82 |
16.72 | 15.83 | 15.94 | 41,824,640 |
| 03 Nov 15 |
15.87000 -0.46 |
16.53 | 15.74 | 16.40 | 34,556,492 |
| 02 Nov 15 |
16.33000 -0.66 |
16.98 | 16.30 | 16.80 | 34,937,744 |
| 30 Oct 15 |
16.99000 +0.25 |
17.37 | 16.41 | 16.70 | 56,649,404 |
| 29 Oct 15 |
16.74000 +0.10 |
17.07 | 16.61 | 16.85 | 33,701,560 |
| 28 Oct 15 |
16.64000 -0.20 |
17.35 | 16.52 | 16.80 | 48,179,884 |
| 27 Oct 15 |
16.84000 -0.41 |
16.99 | 16.24 | 16.95 | 46,579,856 |
| 26 Oct 15 |
17.25000 +0.38 |
17.41 | 16.61 | 17.30 | 77,733,136 |
| 23 Oct 15 |
16.87000 +0.61 |
16.99 | 16.40 | 16.50 | 59,927,568 |
| 22 Oct 15 |
16.26000 +0.17 |
16.35 | 15.55 | 15.80 | 43,979,860 |
| 21 Oct 15 |
16.09000 -0.69 |
16.98 | 15.11 | 16.68 | 67,207,520 |
| 20 Oct 15 |
16.78000 +0.28 |
16.98 | 16.25 | 16.60 | 46,110,512 |
| 19 Oct 15 |
16.50000 -0.40 |
17.11 | 16.21 | 16.98 | 54,189,488 |
| 16 Oct 15 |
16.90000 +0.28 |
17.58 | 16.66 | 16.79 | 59,427,936 |
| 15 Oct 15 |
16.62000 +0.27 |
16.68 | 16.01 | 16.11 | 54,839,656 |
| 14 Oct 15 |
16.35000 -0.39 |
16.96 | 16.10 | 16.50 | 60,719,220 |
| 13 Oct 15 |
16.74000 +0.78 |
16.79 | 15.65 | 15.80 | 72,636,464 |
| 12 Oct 15 |
15.96000 -0.01 |
16.84 | 15.75 | 16.10 | 107,785,952 |
| 09 Oct 15 |
15.97000 +1.09 |
16.08 | 14.81 | 14.99 | 80,457,424 |
| 08 Oct 15 |
14.88000 +0.69 |
15.61 | 14.61 | 14.75 | 60,704,572 |
| 30 Sep 15 |
14.19000 -0.01 |
14.42 | 14.11 | 14.29 | 14,967,301 |
| 29 Sep 15 |
14.20000 -0.30 |
14.34 | 13.93 | 14.21 | 16,645,428 |
| 28 Sep 15 |
14.50000 +0.21 |
14.53 | 13.88 | 14.36 | 17,054,896 |
| 25 Sep 15 |
14.29000 -0.63 |
14.92 | 14.05 | 14.83 | 33,762,424 |
| 24 Sep 15 |
14.92000 -0.11 |
15.59 | 14.78 | 15.41 | 45,478,432 |
| 23 Sep 15 |
15.03000 -0.36 |
15.38 | 14.65 | 15.00 | 38,351,160 |
| 22 Sep 15 |
15.39000 +0.15 |
15.74 | 14.92 | 15.30 | 40,139,964 |
| 21 Sep 15 |
15.24000 +0.76 |
15.28 | 14.10 | 14.10 | 29,771,244 |
| 18 Sep 15 |
14.48000 -0.18 |
15.00 | 14.27 | 14.70 | 23,291,428 |
| 17 Sep 15 |
14.66000 -0.57 |
15.80 | 14.57 | 15.15 | 42,225,452 |
| 16 Sep 15 |
15.23000 +1.02 |
15.55 | 13.85 | 13.91 | 36,176,560 |
| 15 Sep 15 |
14.21000 -0.92 |
14.76 | 13.62 | 14.76 | 38,452,424 |
| 14 Sep 15 |
15.13000 +0.14 |
15.43 | 13.69 | 15.35 | 64,334,216 |
| 11 Sep 15 |
14.99000 -0.16 |
15.37 | 14.60 | 14.99 | 26,662,044 |
| 10 Sep 15 |
15.15000 +0.09 |
15.45 | 14.60 | 14.75 | 37,589,016 |
| 09 Sep 15 |
15.06000 +0.58 |
15.41 | 14.50 | 14.69 | 51,795,056 |
| 08 Sep 15 |
14.48000 +0.38 |
14.60 | 13.01 | 13.85 | 41,562,132 |
| 07 Sep 15 |
14.10000 -0.60 |
15.49 | 14.00 | 15.00 | 62,608,700 |
| 02 Sep 15 |
14.70000 -0.24 |
15.38 | 13.58 | 13.80 | 65,588,168 |
| 01 Sep 15 |
14.94000 -0.98 |
15.92 | 14.33 | 15.92 | 91,423,656 |
| 31 Aug 15 |
15.92000 +1.45 |
15.92 | 14.30 | 14.49 | 75,451,016 |
| 28 Aug 15 |
14.47000 +0.99 |
14.49 | 13.60 | 13.70 | 63,100,660 |
| 27 Aug 15 |
13.48000 +1.03 |
13.49 | 12.48 | 12.90 | 70,938,056 |
| 26 Aug 15 |
12.45000 -0.52 |
13.50 | 11.89 | 13.00 | 56,859,560 |
| 25 Aug 15 |
12.97000 -1.44 |
13.60 | 12.97 | 13.00 | 63,813,608 |
| 24 Aug 15 |
14.41000 -1.60 |
15.50 | 14.41 | 15.10 | 49,713,348 |
| 21 Aug 15 |
16.01000 -1.15 |
17.19 | 15.47 | 16.78 | 46,216,600 |
| 20 Aug 15 |
17.16000 -1.24 |
18.16 | 17.09 | 18.06 | 35,171,972 |
| 19 Aug 15 |
18.40000 +0.12 |
18.88 | 16.45 | 17.32 | 58,993,028 |
| 18 Aug 15 |
18.28000 -2.03 |
20.56 | 18.28 | 20.15 | 52,484,256 |
| 17 Aug 15 |
20.31000 -0.26 |
20.78 | 19.75 | 20.40 | 45,648,320 |
| 14 Aug 15 |
20.57000 +0.15 |
21.15 | 20.36 | 20.64 | 46,873,804 |
| 13 Aug 15 |
20.42000 +0.62 |
20.49 | 19.38 | 20.18 | 46,298,668 |
| 12 Aug 15 |
19.80000 -0.76 |
20.75 | 19.75 | 20.30 | 50,379,040 |
| 11 Aug 15 |
20.56000 -0.40 |
21.10 | 20.25 | 20.60 | 67,127,056 |
| 10 Aug 15 |
20.96000 +0.81 |
21.28 | 19.96 | 20.57 | 106,964,560 |
| 07 Aug 15 |
20.15000 +1.83 |
20.15 | 18.90 | 19.19 | 138,592,416 |
| 06 Aug 15 |
18.32000 +0.20 |
18.92 | 17.77 | 17.86 | 50,398,696 |
| 05 Aug 15 |
18.12000 -0.12 |
19.05 | 18.02 | 18.02 | 59,159,880 |
| 04 Aug 15 |
18.24000 +1.34 |
18.30 | 16.87 | 16.95 | 59,182,436 |
| 03 Aug 15 |
16.90000 +0.16 |
17.30 | 16.31 | 16.40 | 49,658,772 |
| 31 Jul 15 |
16.74000 +0.32 |
16.84 | 16.09 | 16.10 | 44,880,208 |
| 30 Jul 15 |
16.42000 -0.67 |
17.45 | 16.15 | 16.95 | 56,051,048 |
| 29 Jul 15 |
17.09000 +1.17 |
17.38 | 15.85 | 16.29 | 66,403,536 |
| 28 Jul 15 |
15.92000 -0.65 |
16.98 | 15.02 | 15.50 | 81,347,464 |
| 27 Jul 15 |
16.57000 -1.84 |
19.22 | 16.57 | 18.16 | 93,296,312 |
| 24 Jul 15 |
18.41000 -0.44 |
19.45 | 18.01 | 18.95 | 88,312,288 |
| 23 Jul 15 |
18.85000 +0.42 |
19.13 | 18.35 | 18.40 | 80,162,544 |
| 22 Jul 15 |
18.43000 -0.26 |
18.89 | 17.58 | 18.50 | 91,954,416 |
| 21 Jul 15 |
18.69000 +1.45 |
18.96 | 16.53 | 16.94 | 111,125,536 |
| 20 Jul 15 |
17.24000 -0.15 |
17.88 | 16.75 | 17.40 | 72,932,344 |
| 17 Jul 15 |
17.39000 +0.94 |
17.65 | 16.45 | 16.74 | 67,741,928 |
| 16 Jul 15 |
16.45000 +0.37 |
16.80 | 15.01 | 16.08 | 62,797,408 |
| 15 Jul 15 |
16.08000 -1.13 |
16.89 | 15.49 | 16.70 | 81,944,760 |
| 14 Jul 15 |
17.21000 +0.05 |
18.39 | 16.00 | 17.13 | 119,797,440 |
| 13 Jul 15 |
17.16000 +1.56 |
17.16 | 16.30 | 16.50 | 120,511,760 |
| 10 Jul 15 |
15.60000 +1.42 |
15.60 | 14.28 | 14.95 | 88,234,680 |
| 09 Jul 15 |
14.18000 +1.29 |
14.18 | 13.03 | 13.18 | 92,897,616 |
| 08 Jul 15 |
12.89000 -1.26 |
13.85 | 12.74 | 12.74 | 198,143,136 |
| 07 Jul 15 |
14.15000 -1.57 |
15.80 | 14.15 | 15.08 | 133,205,488 |
| 06 Jul 15 |
15.72000 +0.46 |
16.79 | 14.40 | 16.79 | 139,874,800 |
| 03 Jul 15 |
15.26000 -1.69 |
17.44 | 15.26 | 16.60 | 106,729,936 |
| 02 Jul 15 |
16.95000 -1.88 |
19.58 | 16.95 | 19.00 | 87,444,784 |
| 01 Jul 15 |
18.83000 -1.86 |
21.38 | 18.65 | 20.28 | 69,348,640 |
| 30 Jun 15 |
20.69000 +1.45 |
21.00 | 17.32 | 19.26 | 98,804,808 |
| 29 Jun 15 |
19.24000 -2.13 |
22.34 | 19.23 | 22.12 | 91,833,040 |
| 26 Jun 15 |
21.37000 -2.37 |
23.39 | 21.37 | 23.00 | 75,975,984 |
| 25 Jun 15 |
23.74000 -1.22 |
25.45 | 23.28 | 25.10 | 55,214,612 |
| 24 Jun 15 |
24.96000 +1.13 |
25.65 | 23.98 | 24.00 | 78,773,120 |
| 23 Jun 15 |
23.83000 +0.43 |
23.88 | 21.66 | 23.45 | 57,162,676 |
| 19 Jun 15 |
23.40000 -1.45 |
25.19 | 23.10 | 24.60 | 63,648,944 |
| 18 Jun 15 |
24.85000 -1.35 |
26.70 | 24.50 | 25.97 | 79,369,872 |
| 17 Jun 15 |
26.20000 +0.25 |
26.49 | 24.60 | 25.95 | 72,515,600 |
| 16 Jun 15 |
25.95000 -2.72 |
28.10 | 25.80 | 28.10 | 81,579,264 |
| 15 Jun 15 |
28.67000 -0.05 |
29.49 | 28.44 | 28.73 | 75,994,752 |
| 12 Jun 15 |
28.72000 +0.39 |
29.17 | 28.23 | 28.31 | 72,579,912 |
| 11 Jun 15 |
28.33000 -0.79 |
28.89 | 27.98 | 28.89 | 66,120,340 |
| 10 Jun 15 |
29.12000 +0.53 |
30.30 | 28.57 | 28.99 | 99,792,608 |
| 09 Jun 15 |
28.59000 +0.46 |
29.30 | 28.00 | 28.18 | 69,281,680 |
| 08 Jun 15 |
28.13000 -0.82 |
29.45 | 27.70 | 29.40 | 78,938,312 |
| 05 Jun 15 |
28.95000 -0.02 |
29.50 | 28.25 | 29.28 | 104,174,376 |
| 04 Jun 15 |
28.97000 -0.32 |
29.80 | 26.80 | 29.29 | 86,514,448 |
| 03 Jun 15 |
29.29000 +0.09 |
29.99 | 27.60 | 29.40 | 102,581,248 |
| 02 Jun 15 |
29.20000 +0.16 |
29.94 | 28.10 | 28.30 | 124,115,184 |
| 01 Jun 15 |
29.04000 +2.03 |
29.31 | 27.35 | 27.88 | 185,512,688 |
| 29 May 15 |
27.01000 +2.46 |
27.01 | 24.13 | 24.90 | 122,157,888 |
| 28 May 15 |
24.55000 -1.18 |
27.00 | 24.00 | 25.48 | 100,288,872 |
| 27 May 15 |
25.73000 -0.63 |
26.64 | 25.21 | 26.62 | 90,181,976 |
| 26 May 15 |
26.36000 +0.61 |
27.55 | 25.90 | 25.90 | 109,602,392 |
| 25 May 15 |
25.75000 +1.45 |
26.27 | 24.11 | 24.27 | 103,383,128 |
| 22 May 15 |
24.30000 +1.03 |
24.45 | 23.34 | 23.63 | 105,335,240 |
| 21 May 15 |
23.27000 +0.73 |
23.38 | 22.38 | 22.89 | 71,883,264 |
| 20 May 15 |
22.54000 -0.09 |
23.45 | 22.50 | 22.85 | 81,164,112 |
| 19 May 15 |
22.63000 +1.11 |
22.75 | 21.35 | 21.47 | 78,472,416 |
| 18 May 15 |
21.52000 -0.16 |
22.28 | 21.38 | 22.10 | 55,127,496 |
| 15 May 15 |
21.68000 -0.89 |
22.45 | 21.66 | 22.43 | 56,518,516 |
| 14 May 15 |
22.57000 +0.42 |
22.70 | 21.98 | 22.12 | 62,187,496 |
| 13 May 15 |
22.15000 -0.22 |
22.78 | 21.85 | 22.35 | 69,012,864 |
| 12 May 15 |
22.37000 -0.18 |
22.99 | 22.06 | 22.60 | 60,523,064 |
| 11 May 15 |
22.55000 +1.07 |
23.19 | 21.33 | 21.50 | 84,461,248 |
| 08 May 15 |
21.48000 +0.57 |
21.56 | 20.80 | 21.15 | 52,330,872 |
| 07 May 15 |
20.91000 -0.56 |
21.79 | 20.88 | 21.52 | 40,282,480 |
| 06 May 15 |
21.47000 -0.73 |
22.87 | 21.18 | 22.60 | 58,043,908 |
| 05 May 15 |
22.20000 -1.63 |
23.86 | 22.00 | 23.85 | 62,527,140 |
| 04 May 15 |
23.83000 +0.41 |
24.19 | 23.01 | 23.40 | 69,373,000 |
| 30 Apr 15 |
23.42000 +0.44 |
23.80 | 22.77 | 23.05 | 84,926,600 |
| 29 Apr 15 |
22.98000 -0.20 |
23.10 | 22.31 | 22.51 | 74,335,008 |
| 28 Apr 15 |
23.18000 -1.53 |
24.79 | 22.88 | 24.72 | 103,556,424 |
| 27 Apr 15 |
24.71000 +0.89 |
24.77 | 23.76 | 24.05 | 126,103,032 |
| 24 Apr 15 |
23.82000 -0.32 |
24.60 | 23.20 | 24.00 | 94,383,568 |
| 23 Apr 15 |
24.14000 -0.31 |
25.18 | 23.72 | 24.50 | 119,108,016 |
| 22 Apr 15 |
24.45000 +1.56 |
25.18 | 23.20 | 23.20 | 145,863,536 |
| 21 Apr 15 |
22.89000 +0.50 |
22.96 | 22.20 | 22.75 | 71,817,440 |
| 20 Apr 15 |
22.39000 +0.27 |
23.38 | 21.51 | 22.16 | 115,731,432 |
| 17 Apr 15 |
22.12000 +0.28 |
22.52 | 21.89 | 22.02 | 86,583,416 |
| 16 Apr 15 |
21.84000 +0.32 |
22.44 | 21.15 | 21.18 | 80,136,272 |
| 15 Apr 15 |
21.52000 -1.89 |
23.10 | 21.40 | 23.09 | 112,234,440 |
| 14 Apr 15 |
23.41000 +0.07 |
24.10 | 23.01 | 23.25 | 104,507,816 |
| 13 Apr 15 |
23.34000 +0.23 |
23.64 | 22.51 | 23.01 | 101,423,528 |
| 10 Apr 15 |
23.11000 +0.00 |
23.46 | 22.70 | 23.00 | 83,314,200 |
| 09 Apr 15 |
23.11000 +0.50 |
23.59 | 22.14 | 22.15 | 134,443,680 |
| 08 Apr 15 |
22.61000 -0.78 |
23.22 | 21.98 | 23.22 | 120,522,760 |
| 07 Apr 15 |
23.39000 -0.57 |
24.27 | 23.13 | 23.85 | 118,646,848 |
| 03 Apr 15 |
23.96000 +0.30 |
24.27 | 22.96 | 23.80 | 116,583,680 |
| 02 Apr 15 |
23.66000 +0.85 |
24.70 | 23.20 | 23.80 | 177,035,424 |
| 01 Apr 15 |
22.81000 +2.07 |
22.81 | 20.85 | 20.85 | 80,517,208 |
| 31 Mar 15 |
20.74000 -0.06 |
21.50 | 20.30 | 20.80 | 121,756,984 |
| 30 Mar 15 |
20.80000 +1.03 |
21.68 | 20.17 | 20.30 | 190,299,216 |
| 27 Mar 15 |
19.77000 +1.80 |
19.77 | 17.86 | 17.97 | 132,176,688 |
| 26 Mar 15 |
17.97000 +0.25 |
18.04 | 17.54 | 17.73 | 65,184,960 |
| 25 Mar 15 |
17.72000 -0.39 |
18.12 | 17.50 | 18.12 | 73,912,400 |
| 24 Mar 15 |
18.11000 -0.17 |
18.35 | 17.56 | 18.35 | 83,703,568 |
| 23 Mar 15 |
18.28000 +0.08 |
18.60 | 17.92 | 18.45 | 95,029,192 |
| 20 Mar 15 |
18.20000 +0.84 |
18.28 | 17.44 | 17.55 | 96,639,056 |
| 19 Mar 15 |
17.36000 -0.05 |
17.54 | 17.21 | 17.41 | 57,719,108 |
| 18 Mar 15 |
17.41000 +0.30 |
17.49 | 17.12 | 17.17 | 76,056,880 |
| 17 Mar 15 |
17.11000 +0.21 |
17.38 | 16.81 | 16.90 | 80,146,952 |
| 16 Mar 15 |
16.90000 +0.40 |
17.07 | 16.52 | 16.53 | 64,756,728 |
| 13 Mar 15 |
16.50000 -0.21 |
16.72 | 16.46 | 16.70 | 34,077,120 |
| 12 Mar 15 |
16.71000 +0.25 |
16.81 | 16.31 | 16.58 | 48,942,980 |
| 11 Mar 15 |
16.46000 -0.28 |
16.76 | 16.35 | 16.66 | 44,324,728 |
| 10 Mar 15 |
16.74000 +0.20 |
17.08 | 16.42 | 16.48 | 65,324,828 |
| 09 Mar 15 |
16.54000 +0.07 |
16.58 | 16.07 | 16.34 | 42,607,048 |
| 06 Mar 15 |
16.47000 +0.37 |
16.68 | 16.13 | 16.15 | 68,604,688 |
| 05 Mar 15 |
16.10000 -0.23 |
16.34 | 15.98 | 16.33 | 36,978,732 |
| 04 Mar 15 |
16.33000 +0.32 |
16.40 | 16.00 | 16.01 | 42,373,428 |
| 03 Mar 15 |
16.01000 -0.21 |
16.49 | 16.00 | 16.26 | 52,133,024 |
| 02 Mar 15 |
16.22000 -0.09 |
16.40 | 16.11 | 16.40 | 50,923,984 |
| 27 Feb 15 |
16.31000 -0.02 |
16.65 | 16.24 | 16.28 | 52,799,932 |
| 26 Feb 15 |
16.33000 +0.60 |
16.44 | 15.69 | 15.73 | 67,004,816 |
| 25 Feb 15 |
15.73000 +0.02 |
15.95 | 15.64 | 15.73 | 29,393,412 |
| 17 Feb 15 |
15.71000 +0.03 |
15.97 | 15.60 | 15.83 | 36,449,660 |
| 16 Feb 15 |
15.68000 +0.22 |
15.74 | 15.50 | 15.60 | 27,597,416 |
| 13 Feb 15 |
15.46000 +0.19 |
15.72 | 15.29 | 15.29 | 34,322,808 |
| 12 Feb 15 |
15.27000 +0.06 |
15.42 | 15.14 | 15.23 | 20,213,760 |
| 11 Feb 15 |
15.21000 +0.00 |
15.32 | 15.15 | 15.22 | 18,144,834 |
| 10 Feb 15 |
15.21000 +0.16 |
15.29 | 15.06 | 15.15 | 15,694,115 |
| 09 Feb 15 |
15.05000 +0.08 |
15.24 | 15.00 | 15.02 | 15,240,497 |
| 06 Feb 15 |
14.97000 -0.18 |
15.40 | 14.95 | 15.20 | 20,653,272 |
| 05 Feb 15 |
15.15000 -0.45 |
15.85 | 15.13 | 15.85 | 44,249,428 |
| 04 Feb 15 |
15.60000 -0.17 |
15.98 | 15.60 | 15.79 | 22,537,804 |
| 03 Feb 15 |
15.77000 +0.24 |
15.83 | 15.50 | 15.69 | 23,878,388 |
| 02 Feb 15 |
15.53000 -0.50 |
15.93 | 15.45 | 15.90 | 42,625,572 |
| 30 Jan 15 |
16.03000 -0.39 |
16.48 | 16.00 | 16.48 | 37,870,320 |
| 29 Jan 15 |
16.42000 +0.46 |
16.43 | 15.74 | 15.87 | 60,327,988 |
| 28 Jan 15 |
15.96000 -0.06 |
16.19 | 15.85 | 16.00 | 33,313,840 |
| 27 Jan 15 |
16.02000 -0.39 |
16.40 | 15.83 | 16.39 | 50,400,904 |
| 26 Jan 15 |
16.41000 -0.01 |
16.50 | 16.18 | 16.43 | 58,141,860 |
| 23 Jan 15 |
16.42000 +0.25 |
16.49 | 15.99 | 16.16 | 66,094,780 |
| 22 Jan 15 |
16.17000 -0.09 |
16.31 | 15.97 | 16.26 | 43,438,648 |
| 21 Jan 15 |
16.26000 +0.45 |
16.39 | 15.76 | 15.97 | 61,655,080 |
| 20 Jan 15 |
15.81000 +0.43 |
15.92 | 15.35 | 15.35 | 38,406,000 |
| 19 Jan 15 |
15.38000 -0.56 |
16.44 | 15.28 | 15.59 | 55,513,760 |
| 16 Jan 15 |
15.94000 +0.48 |
16.30 | 15.59 | 15.60 | 53,179,448 |
| 15 Jan 15 |
15.46000 -0.05 |
15.62 | 15.34 | 15.51 | 21,615,756 |
| 14 Jan 15 |
15.51000 -0.33 |
15.84 | 15.41 | 15.84 | 28,608,160 |
| 13 Jan 15 |
15.84000 +0.27 |
15.88 | 15.46 | 15.56 | 44,068,500 |
| 12 Jan 15 |
15.57000 +0.38 |
15.69 | 15.18 | 15.23 | 42,448,424 |
| 09 Jan 15 |
15.19000 +0.09 |
15.60 | 15.10 | 15.12 | 42,427,616 |
| 08 Jan 15 |
15.10000 -0.24 |
15.41 | 14.91 | 15.34 | 38,850,048 |
| 07 Jan 15 |
15.34000 -0.16 |
15.50 | 15.08 | 15.32 | 40,090,076 |
| 06 Jan 15 |
15.50000 +0.52 |
16.35 | 14.69 | 14.90 | 102,734,568 |
| 05 Jan 15 |
14.98000 +0.43 |
15.15 | 14.25 | 14.58 | 55,928,096 |
| 31 Dec 14 |
14.55000 +0.18 |
14.66 | 14.24 | 14.37 | 35,035,528 |
| 30 Dec 14 |
14.37000 -0.41 |
14.93 | 14.13 | 14.80 | 49,513,128 |
| 29 Dec 14 |
14.78000 -0.91 |
15.70 | 14.59 | 15.70 | 74,293,752 |
| 26 Dec 14 |
15.69000 -0.03 |
15.88 | 15.38 | 15.72 | 29,029,564 |
| 25 Dec 14 |
15.72000 +0.37 |
15.75 | 15.08 | 15.44 | 40,290,156 |
| 24 Dec 14 |
15.35000 -0.17 |
15.68 | 15.18 | 15.60 | 34,727,840 |
| 23 Dec 14 |
15.52000 -0.98 |
16.45 | 15.45 | 16.45 | 38,082,808 |
| 22 Dec 14 |
16.50000 +0.22 |
16.81 | 16.01 | 16.28 | 51,164,876 |
| 19 Dec 14 |
16.28000 -0.24 |
16.60 | 15.80 | 16.53 | 43,221,672 |
| 18 Dec 14 |
16.52000 +0.03 |
16.77 | 16.45 | 16.58 | 31,354,496 |
| 17 Dec 14 |
16.49000 -0.31 |
16.96 | 16.28 | 16.75 | 47,193,496 |
| 16 Dec 14 |
16.80000 -0.33 |
17.30 | 16.68 | 17.12 | 46,761,820 |
| 15 Dec 14 |
17.13000 +0.09 |
17.45 | 16.69 | 16.99 | 46,570,180 |
| 12 Dec 14 |
17.04000 +0.11 |
17.22 | 16.48 | 16.88 | 52,138,928 |
| 11 Dec 14 |
16.93000 +0.08 |
17.53 | 16.83 | 16.89 | 67,250,424 |
| 10 Dec 14 |
16.85000 +0.94 |
16.88 | 15.93 | 15.93 | 73,570,240 |
| 09 Dec 14 |
15.91000 -0.46 |
16.88 | 15.80 | 16.37 | 88,133,856 |
| 08 Dec 14 |
16.37000 +0.21 |
16.82 | 15.65 | 15.70 | 69,999,072 |
| 05 Dec 14 |
16.16000 -0.45 |
16.86 | 15.89 | 16.59 | 50,486,376 |
| 04 Dec 14 |
16.61000 +0.40 |
16.70 | 16.13 | 16.21 | 61,416,940 |
| 03 Dec 14 |
16.21000 +0.30 |
16.34 | 15.71 | 15.93 | 58,218,204 |
| 02 Dec 14 |
15.91000 +0.24 |
15.97 | 15.68 | 15.77 | 38,252,324 |
| 01 Dec 14 |
15.67000 -0.12 |
15.80 | 15.44 | 15.78 | 35,349,780 |
| 28 Nov 14 |
15.79000 -0.24 |
16.04 | 15.65 | 16.03 | 34,713,912 |
| 27 Nov 14 |
16.03000 -0.10 |
16.34 | 15.88 | 16.30 | 35,983,208 |
| 26 Nov 14 |
16.13000 +0.32 |
16.40 | 15.92 | 15.92 | 42,513,828 |
| 25 Nov 14 |
15.81000 +0.17 |
15.89 | 15.57 | 15.64 | 33,981,564 |
| 24 Nov 14 |
15.64000 +0.01 |
15.86 | 15.46 | 15.78 | 36,239,848 |
| 21 Nov 14 |
15.63000 +0.21 |
15.72 | 15.30 | 15.40 | 27,076,898 |
| 20 Nov 14 |
15.42000 +0.08 |
15.43 | 15.21 | 15.30 | 18,806,116 |
| 19 Nov 14 |
15.34000 -0.07 |
15.45 | 15.18 | 15.45 | 22,799,508 |
| 18 Nov 14 |
15.41000 -0.28 |
15.80 | 15.37 | 15.78 | 24,655,948 |
| 17 Nov 14 |
15.69000 +0.12 |
15.99 | 15.58 | 15.58 | 21,082,542 |
| 14 Nov 14 |
15.57000 -0.28 |
15.95 | 15.49 | 15.80 | 27,614,276 |
| 13 Nov 14 |
15.85000 -0.49 |
16.40 | 15.68 | 16.35 | 28,163,930 |
| 12 Nov 14 |
16.34000 -0.02 |
16.45 | 16.03 | 16.30 | 26,890,648 |
| 11 Nov 14 |
16.36000 +0.37 |
16.53 | 15.93 | 15.98 | 72,193,632 |
| 10 Nov 14 |
15.99000 +0.13 |
16.15 | 15.65 | 15.90 | 31,631,898 |
| 07 Nov 14 |
15.86000 -0.33 |
16.19 | 15.81 | 16.17 | 48,838,656 |
| 06 Nov 14 |
16.19000 -0.21 |
16.45 | 16.00 | 16.45 | 29,235,772 |
| 05 Nov 14 |
16.40000 +0.05 |
16.66 | 16.31 | 16.40 | 28,320,856 |
| 04 Nov 14 |
16.35000 -0.26 |
16.64 | 16.30 | 16.64 | 23,936,938 |
| 03 Nov 14 |
16.61000 +0.11 |
16.72 | 16.38 | 16.53 | 30,309,208 |
| 31 Oct 14 |
16.50000 +0.08 |
16.70 | 16.38 | 16.45 | 35,612,776 |
| 30 Oct 14 |
16.42000 -0.41 |
16.90 | 16.30 | 16.82 | 44,634,632 |
| 29 Oct 14 |
16.83000 +0.55 |
17.00 | 16.15 | 16.33 | 59,922,980 |
| 28 Oct 14 |
16.28000 +0.37 |
16.35 | 15.61 | 15.74 | 37,588,852 |
| 27 Oct 14 |
15.91000 +0.16 |
16.08 | 15.75 | 15.82 | 20,873,136 |
| 24 Oct 14 |
15.75000 -0.24 |
16.12 | 15.68 | 15.99 | 21,975,504 |
| 23 Oct 14 |
15.99000 -0.23 |
16.38 | 15.85 | 16.20 | 28,032,578 |
| 22 Oct 14 |
16.22000 -0.61 |
16.95 | 16.20 | 16.80 | 31,264,792 |
| 21 Oct 14 |
16.83000 -0.48 |
17.42 | 16.79 | 17.28 | 25,644,464 |
| 20 Oct 14 |
17.31000 +0.30 |
17.44 | 16.86 | 17.01 | 29,608,532 |
| 17 Oct 14 |
17.01000 -0.18 |
17.36 | 16.67 | 17.22 | 29,385,660 |
| 16 Oct 14 |
17.19000 -0.48 |
17.82 | 17.13 | 17.61 | 34,091,900 |
| 15 Oct 14 |
17.67000 +0.17 |
17.85 | 17.31 | 17.45 | 37,924,624 |
| 14 Oct 14 |
17.50000 -0.11 |
17.85 | 17.21 | 17.45 | 42,752,244 |
| 13 Oct 14 |
17.61000 +0.45 |
17.88 | 16.90 | 16.93 | 68,809,656 |
| 10 Oct 14 |
17.16000 +0.48 |
17.20 | 16.49 | 16.67 | 48,396,220 |
| 09 Oct 14 |
16.68000 -0.37 |
16.91 | 16.44 | 16.91 | 69,320,832 |
| 08 Oct 14 |
17.05000 -0.08 |
17.31 | 16.86 | 17.22 | 37,266,752 |
| 30 Sep 14 |
17.13000 +0.05 |
17.55 | 16.95 | 17.08 | 49,466,904 |
| 29 Sep 14 |
17.08000 +0.23 |
17.49 | 16.70 | 16.85 | 57,190,972 |
| 26 Sep 14 |
16.85000 +0.50 |
16.93 | 16.27 | 16.34 | 60,285,756 |
| 25 Sep 14 |
16.35000 +0.02 |
16.54 | 16.16 | 16.37 | 33,595,356 |
| 24 Sep 14 |
16.33000 -0.06 |
16.59 | 16.22 | 16.30 | 46,115,008 |
| 23 Sep 14 |
16.39000 +0.29 |
16.48 | 16.00 | 16.10 | 31,079,840 |
| 22 Sep 14 |
16.10000 +0.01 |
16.19 | 15.88 | 16.02 | 35,367,164 |
| 19 Sep 14 |
16.09000 +0.01 |
16.16 | 15.82 | 16.08 | 31,898,300 |
| 18 Sep 14 |
16.08000 +0.02 |
16.23 | 15.90 | 16.06 | 22,183,200 |
| 17 Sep 14 |
16.06000 +0.14 |
16.24 | 15.80 | 15.92 | 34,881,200 |
| 16 Sep 14 |
15.92000 -0.48 |
16.64 | 15.87 | 16.40 | 48,939,544 |
| 15 Sep 14 |
16.40000 -0.22 |
16.57 | 16.30 | 16.43 | 45,727,412 |
| 12 Sep 14 |
16.62000 +0.44 |
16.94 | 16.41 | 16.49 | 89,887,440 |
| 11 Sep 14 |
16.18000 -0.28 |
16.64 | 16.00 | 16.49 | 52,703,008 |
| 10 Sep 14 |
16.46000 -0.27 |
16.60 | 16.26 | 16.59 | 47,010,816 |
| 09 Sep 14 |
16.73000 +0.05 |
17.00 | 16.39 | 17.00 | 77,219,552 |
| 05 Sep 14 |
16.68000 +1.52 |
16.68 | 15.15 | 15.16 | 145,647,296 |
| 04 Sep 14 |
15.16000 +0.04 |
15.29 | 14.90 | 15.12 | 45,254,376 |
| 03 Sep 14 |
15.12000 +0.04 |
15.34 | 14.97 | 15.06 | 61,827,276 |
| 02 Sep 14 |
15.08000 +0.29 |
15.10 | 14.64 | 14.86 | 51,080,008 |
| 01 Sep 14 |
14.79000 +0.35 |
14.87 | 14.41 | 14.49 | 33,796,496 |
| 29 Aug 14 |
14.44000 +0.15 |
14.48 | 14.12 | 14.30 | 22,459,966 |
| 28 Aug 14 |
14.29000 +0.05 |
14.46 | 14.21 | 14.36 | 21,519,560 |
| 27 Aug 14 |
14.24000 +0.21 |
14.38 | 14.12 | 14.12 | 23,479,062 |
| 26 Aug 14 |
14.03000 -0.38 |
14.40 | 14.00 | 14.40 | 40,756,028 |
| 25 Aug 14 |
14.41000 -0.59 |
14.99 | 14.33 | 14.99 | 47,474,948 |
| 22 Aug 14 |
15.00000 +0.19 |
15.08 | 14.83 | 14.84 | 43,791,972 |
| 21 Aug 14 |
14.81000 +0.19 |
14.88 | 14.57 | 14.70 | 32,908,052 |
| 20 Aug 14 |
14.62000 +0.04 |
14.69 | 14.53 | 14.59 | 21,454,654 |
| 19 Aug 14 |
14.58000 -0.03 |
14.69 | 14.47 | 14.63 | 26,519,456 |
| 18 Aug 14 |
14.61000 +0.31 |
14.62 | 14.35 | 14.38 | 32,829,724 |
| 15 Aug 14 |
14.30000 -0.01 |
14.46 | 14.25 | 14.33 | 29,368,568 |
| 14 Aug 14 |
14.31000 -0.18 |
14.53 | 14.30 | 14.49 | 30,807,560 |
| 13 Aug 14 |
14.49000 -0.12 |
14.65 | 14.40 | 14.60 | 21,512,324 |
| 12 Aug 14 |
14.61000 -0.04 |
14.69 | 14.45 | 14.64 | 24,126,654 |
| 11 Aug 14 |
14.65000 +0.18 |
14.66 | 14.48 | 14.48 | 25,620,602 |
| 08 Aug 14 |
14.47000 +0.04 |
14.55 | 14.37 | 14.41 | 20,909,444 |
| 07 Aug 14 |
14.43000 -0.22 |
14.75 | 14.40 | 14.64 | 24,259,260 |
| 06 Aug 14 |
14.65000 -0.05 |
14.69 | 14.31 | 14.58 | 33,139,260 |
| 05 Aug 14 |
14.70000 -0.40 |
15.10 | 14.54 | 15.10 | 58,654,056 |
| 04 Aug 14 |
15.10000 +0.09 |
15.21 | 14.91 | 15.06 | 29,365,296 |
| 01 Aug 14 |
15.01000 -0.39 |
15.50 | 15.00 | 15.30 | 28,614,906 |
| 31 Jul 14 |
15.40000 +0.11 |
15.55 | 15.25 | 15.38 | 28,049,472 |
| 30 Jul 14 |
15.29000 -0.01 |
15.44 | 15.15 | 15.28 | 23,878,546 |
| 29 Jul 14 |
15.30000 +0.57 |
15.50 | 14.58 | 14.75 | 56,366,040 |
| 28 Jul 14 |
14.73000 +0.12 |
14.85 | 14.44 | 14.56 | 34,639,764 |
| 25 Jul 14 |
14.61000 -0.10 |
14.74 | 14.40 | 14.74 | 17,081,600 |
| 24 Jul 14 |
14.71000 +0.05 |
14.96 | 14.45 | 14.68 | 19,917,816 |
| 23 Jul 14 |
14.66000 -0.21 |
14.99 | 14.61 | 14.88 | 20,333,052 |
| 22 Jul 14 |
14.87000 +0.38 |
15.03 | 14.49 | 14.49 | 41,800,544 |
| 21 Jul 14 |
14.49000 +0.23 |
14.76 | 14.20 | 14.20 | 22,561,408 |
| 18 Jul 14 |
14.26000 -0.14 |
14.49 | 14.19 | 14.29 | 14,946,204 |
| 17 Jul 14 |
14.40000 -0.14 |
14.76 | 14.27 | 14.54 | 17,418,984 |
| 16 Jul 14 |
14.54000 -0.17 |
14.81 | 14.46 | 14.59 | 20,436,688 |
| 15 Jul 14 |
14.71000 -0.24 |
14.89 | 14.64 | 14.89 | 27,038,292 |
| 14 Jul 14 |
14.95000 +0.33 |
15.07 | 14.52 | 14.69 | 32,767,612 |
| 11 Jul 14 |
14.62000 +0.13 |
14.77 | 14.35 | 14.50 | 30,776,208 |
| 10 Jul 14 |
14.49000 +0.65 |
14.58 | 13.86 | 14.10 | 45,575,992 |
| 09 Jul 14 |
13.84000 -0.40 |
14.72 | 13.82 | 14.26 | 39,699,340 |
| 08 Jul 14 |
14.24000 -0.12 |
14.39 | 14.07 | 14.36 | 19,307,920 |
| 07 Jul 14 |
14.36000 +0.16 |
14.46 | 14.01 | 14.23 | 26,145,040 |
| 04 Jul 14 |
14.20000 +0.13 |
14.48 | 13.92 | 14.00 | 47,789,620 |
| 03 Jul 14 |
14.07000 +0.75 |
14.11 | 13.27 | 13.38 | 47,327,232 |
| 02 Jul 14 |
13.32000 -0.01 |
13.40 | 13.25 | 13.34 | 20,356,272 |
| 01 Jul 14 |
13.33000 +0.00 |
13.49 | 13.26 | 13.46 | 14,324,621 |
| 30 Jun 14 |
13.33000 +0.09 |
13.49 | 13.28 | 13.29 | 17,961,010 |
| 27 Jun 14 |
13.24000 +0.08 |
13.35 | 13.17 | 13.25 | 15,421,459 |
| 26 Jun 14 |
13.16000 +0.15 |
13.19 | 13.03 | 13.07 | 11,279,722 |
| 25 Jun 14 |
13.01000 -0.04 |
13.07 | 12.94 | 13.05 | 7,690,363 |
| 24 Jun 14 |
13.05000 +0.05 |
13.07 | 12.91 | 13.00 | 8,566,304 |
| 23 Jun 14 |
13.00000 +0.07 |
13.17 | 12.86 | 12.91 | 11,533,908 |
| 20 Jun 14 |
12.93000 +0.22 |
12.96 | 12.70 | 12.71 | 12,605,561 |
| 19 Jun 14 |
12.71000 -0.62 |
13.27 | 12.64 | 13.25 | 25,053,136 |
| 18 Jun 14 |
13.33000 +0.01 |
13.34 | 13.20 | 13.32 | 13,095,852 |
| 17 Jun 14 |
13.32000 -0.20 |
13.52 | 13.18 | 13.52 | 24,561,576 |
| 16 Jun 14 |
13.52000 +0.10 |
13.75 | 13.48 | 13.65 | 30,502,472 |
| 13 Jun 14 |
13.42000 +0.17 |
13.62 | 13.21 | 13.23 | 25,786,244 |
| 12 Jun 14 |
13.25000 -0.15 |
13.45 | 13.15 | 13.42 | 17,105,008 |
| 11 Jun 14 |
13.40000 +0.21 |
13.45 | 13.14 | 13.23 | 24,376,584 |
| 10 Jun 14 |
13.19000 +0.15 |
13.21 | 12.93 | 13.12 | 16,888,936 |
| 09 Jun 14 |
13.04000 +0.08 |
13.21 | 12.90 | 12.95 | 13,724,018 |
| 06 Jun 14 |
12.96000 -0.13 |
13.13 | 12.86 | 13.10 | 13,180,778 |
| 05 Jun 14 |
13.09000 +0.26 |
13.15 | 12.89 | 12.90 | 14,014,794 |
| 04 Jun 14 |
12.83000 -0.15 |
12.98 | 12.78 | 12.90 | 15,239,993 |
| 03 Jun 14 |
12.98000 -0.18 |
13.24 | 12.92 | 13.22 | 17,005,000 |
| 30 May 14 |
13.16000 -0.13 |
13.31 | 13.00 | 13.28 | 16,851,840 |
| 29 May 14 |
13.29000 -0.28 |
13.62 | 13.28 | 13.60 | 15,217,396 |
| 28 May 14 |
13.57000 +0.21 |
13.60 | 13.33 | 13.44 | 22,468,212 |
| 27 May 14 |
13.36000 -0.03 |
13.53 | 13.19 | 13.39 | 22,787,100 |
| 26 May 14 |
13.39000 +0.39 |
13.48 | 13.16 | 13.16 | 22,677,052 |
| 23 May 14 |
13.00000 +0.15 |
13.03 | 12.82 | 12.87 | 15,968,053 |
| 22 May 14 |
12.85000 -0.05 |
13.14 | 12.80 | 12.94 | 16,662,113 |
| 21 May 14 |
12.90000 +0.10 |
12.95 | 12.62 | 12.70 | 10,719,608 |
| 20 May 14 |
12.80000 -0.10 |
13.15 | 12.66 | 13.04 | 17,616,344 |
| 19 May 14 |
12.90000 -0.37 |
13.27 | 12.80 | 13.26 | 12,623,790 |
| 16 May 14 |
13.27000 +0.00 |
13.38 | 13.15 | 13.23 | 10,964,236 |
| 15 May 14 |
13.27000 -0.06 |
13.65 | 13.17 | 13.34 | 17,378,352 |
| 14 May 14 |
13.33000 +0.06 |
13.36 | 13.21 | 13.30 | 9,391,433 |
| 13 May 14 |
13.27000 -0.08 |
13.57 | 13.18 | 13.41 | 16,068,501 |
| 12 May 14 |
13.35000 +0.39 |
13.36 | 13.04 | 13.06 | 19,633,006 |
| 09 May 14 |
12.96000 +0.03 |
13.06 | 12.70 | 12.90 | 19,758,432 |
| 08 May 14 |
12.93000 -0.14 |
13.08 | 12.62 | 13.05 | 29,658,372 |
| 07 May 14 |
13.07000 -0.61 |
13.66 | 13.06 | 13.53 | 27,951,946 |
| 06 May 14 |
13.68000 +0.00 |
13.80 | 13.47 | 13.58 | 16,537,729 |
| 05 May 14 |
13.68000 -0.34 |
14.03 | 13.34 | 14.02 | 29,755,836 |
| 30 Apr 14 |
14.02000 -0.16 |
14.47 | 13.98 | 14.15 | 20,016,116 |
| 29 Apr 14 |
14.18000 +0.48 |
14.24 | 13.57 | 13.70 | 26,067,576 |
| 28 Apr 14 |
13.70000 -0.26 |
14.04 | 13.00 | 13.93 | 27,750,900 |
| 25 Apr 14 |
13.96000 -0.18 |
14.25 | 13.90 | 14.14 | 19,228,840 |
| 24 Apr 14 |
14.14000 +0.14 |
14.23 | 14.02 | 14.02 | 29,530,308 |
| 23 Apr 14 |
14.00000 -0.38 |
14.50 | 13.93 | 14.40 | 37,780,256 |
| 22 Apr 14 |
14.38000 -0.38 |
14.90 | 14.34 | 14.74 | 33,458,846 |
| 21 Apr 14 |
14.76000 -0.46 |
15.47 | 14.74 | 15.22 | 38,393,184 |
| 18 Apr 14 |
15.22000 +0.37 |
15.23 | 14.80 | 14.90 | 29,918,432 |
| 17 Apr 14 |
14.85000 -0.08 |
15.08 | 14.80 | 14.96 | 18,718,060 |
| 16 Apr 14 |
14.93000 +0.02 |
15.27 | 14.75 | 14.80 | 23,670,784 |
| 15 Apr 14 |
14.91000 -0.42 |
15.36 | 14.83 | 15.34 | 28,269,412 |
| 14 Apr 14 |
15.33000 +0.55 |
15.37 | 14.78 | 14.86 | 43,799,188 |
| 11 Apr 14 |
14.78000 -0.22 |
14.95 | 14.70 | 14.95 | 24,951,464 |
| 10 Apr 14 |
15.00000 +0.20 |
15.12 | 14.73 | 14.82 | 28,559,646 |
| 09 Apr 14 |
14.80000 +0.00 |
15.06 | 14.66 | 14.88 | 28,208,580 |
| 08 Apr 14 |
14.80000 +0.44 |
14.82 | 14.29 | 14.36 | 36,378,160 |
| 04 Apr 14 |
14.36000 +0.12 |
14.45 | 14.06 | 14.20 | 19,055,322 |
| 03 Apr 14 |
14.24000 +0.11 |
14.56 | 14.07 | 14.19 | 28,757,332 |
| 02 Apr 14 |
14.13000 -0.16 |
14.43 | 13.86 | 14.37 | 24,191,766 |
| 01 Apr 14 |
14.29000 +0.17 |
14.39 | 14.03 | 14.14 | 27,582,220 |
| 31 Mar 14 |
14.12000 -0.49 |
14.74 | 14.10 | 14.70 | 33,281,284 |
| 28 Mar 14 |
14.61000 -0.92 |
15.45 | 14.40 | 15.28 | 40,889,036 |
| 27 Mar 14 |
15.53000 -0.43 |
15.96 | 15.51 | 15.96 | 22,366,716 |
| 26 Mar 14 |
15.96000 +0.49 |
16.10 | 15.50 | 15.58 | 28,565,526 |
| 25 Mar 14 |
15.47000 +0.07 |
15.58 | 15.24 | 15.36 | 21,984,238 |
| 24 Mar 14 |
15.40000 +0.01 |
15.54 | 15.11 | 15.38 | 25,930,058 |
| 21 Mar 14 |
15.39000 +0.42 |
15.59 | 14.50 | 14.93 | 35,724,920 |
| 20 Mar 14 |
14.97000 -0.14 |
15.58 | 14.80 | 15.15 | 38,150,432 |
| 19 Mar 14 |
15.11000 -1.11 |
16.30 | 14.99 | 16.25 | 60,905,396 |
| 18 Mar 14 |
16.22000 -0.17 |
16.45 | 16.17 | 16.42 | 22,636,422 |
| 17 Mar 14 |
16.39000 +0.42 |
16.47 | 15.96 | 15.96 | 24,203,702 |
| 14 Mar 14 |
15.97000 -0.21 |
16.12 | 15.82 | 16.01 | 18,314,376 |
| 13 Mar 14 |
16.18000 -0.10 |
16.35 | 15.86 | 16.27 | 25,133,392 |
| 12 Mar 14 |
16.28000 +0.05 |
16.42 | 15.58 | 16.23 | 32,172,658 |
| 11 Mar 14 |
16.23000 -0.41 |
16.68 | 16.10 | 16.53 | 30,369,124 |
| 10 Mar 14 |
16.64000 -1.50 |
17.90 | 16.60 | 17.90 | 51,271,564 |
| 07 Mar 14 |
18.14000 +0.47 |
18.16 | 17.36 | 17.70 | 41,371,676 |
| 06 Mar 14 |
17.67000 -0.15 |
17.85 | 17.28 | 17.65 | 32,063,096 |
| 05 Mar 14 |
17.82000 -0.51 |
18.51 | 17.65 | 18.50 | 44,757,232 |
| 04 Mar 14 |
18.33000 -0.58 |
19.15 | 18.11 | 18.68 | 46,116,920 |
| 03 Mar 14 |
18.91000 +0.17 |
19.68 | 18.41 | 19.50 | 54,447,528 |
| 28 Feb 14 |
18.74000 +1.11 |
18.88 | 17.51 | 17.60 | 62,993,248 |
| 27 Feb 14 |
17.63000 -0.27 |
18.99 | 17.40 | 17.88 | 91,158,792 |
| 26 Feb 14 |
17.90000 +1.52 |
17.94 | 16.61 | 16.85 | 83,609,528 |
| 25 Feb 14 |
16.38000 -0.39 |
17.99 | 16.35 | 17.31 | 69,246,816 |
| 24 Feb 14 |
16.77000 +0.59 |
16.94 | 15.50 | 15.89 | 38,485,668 |
| 21 Feb 14 |
16.18000 -0.09 |
16.56 | 15.80 | 16.35 | 31,134,944 |
| 20 Feb 14 |
16.27000 -0.09 |
16.98 | 16.12 | 16.40 | 41,106,736 |
| 19 Feb 14 |
16.36000 +0.24 |
16.50 | 15.99 | 16.23 | 33,680,040 |
| 18 Feb 14 |
16.12000 +0.11 |
16.57 | 15.82 | 16.10 | 39,603,280 |
| 17 Feb 14 |
16.01000 +0.94 |
16.18 | 15.12 | 15.12 | 56,220,156 |
| 14 Feb 14 |
15.07000 -0.04 |
15.27 | 14.81 | 15.12 | 30,475,928 |
| 13 Feb 14 |
15.11000 -0.03 |
15.52 | 14.92 | 15.20 | 28,556,862 |
| 12 Feb 14 |
15.14000 -0.09 |
15.34 | 14.88 | 15.23 | 25,452,200 |
| 11 Feb 14 |
15.23000 -0.25 |
15.58 | 15.11 | 15.41 | 32,730,356 |
| 10 Feb 14 |
15.48000 +1.23 |
15.57 | 14.40 | 14.40 | 51,479,356 |
| 07 Feb 14 |
14.25000 +0.15 |
14.41 | 13.98 | 14.10 | 14,525,370 |
| 30 Jan 14 |
14.10000 -0.43 |
14.64 | 13.98 | 14.60 | 21,567,316 |
| 29 Jan 14 |
14.53000 -0.07 |
14.68 | 14.40 | 14.67 | 10,334,171 |
| 28 Jan 14 |
14.60000 -0.14 |
14.93 | 14.51 | 14.83 | 11,977,087 |
| 27 Jan 14 |
14.74000 +0.15 |
14.86 | 14.51 | 14.59 | 13,298,551 |
| 24 Jan 14 |
14.59000 +0.05 |
14.77 | 14.37 | 14.48 | 16,400,236 |
| 23 Jan 14 |
14.54000 -0.08 |
14.75 | 14.49 | 14.58 | 12,608,981 |
| 22 Jan 14 |
14.62000 +0.41 |
14.63 | 14.01 | 14.32 | 17,324,976 |
| 21 Jan 14 |
14.21000 +0.11 |
14.43 | 14.05 | 14.09 | 8,492,072 |
| 20 Jan 14 |
14.10000 -0.23 |
14.50 | 13.96 | 14.32 | 11,045,990 |
| 17 Jan 14 |
14.33000 -0.53 |
14.96 | 14.18 | 14.76 | 17,758,746 |
| 16 Jan 14 |
14.86000 -0.31 |
15.27 | 14.84 | 15.13 | 11,203,551 |
| 15 Jan 14 |
15.17000 +0.16 |
15.21 | 14.88 | 15.01 | 14,233,394 |
| 14 Jan 14 |
15.01000 +0.02 |
15.15 | 14.80 | 14.99 | 13,908,544 |
| 13 Jan 14 |
14.99000 +0.10 |
15.24 | 14.70 | 14.86 | 18,422,164 |
| 10 Jan 14 |
14.89000 -0.52 |
15.50 | 14.87 | 15.40 | 15,245,016 |
| 09 Jan 14 |
15.41000 -0.21 |
15.94 | 15.36 | 15.57 | 17,024,838 |
| 08 Jan 14 |
15.62000 +0.12 |
15.80 | 15.25 | 15.45 | 22,854,928 |
| 07 Jan 14 |
15.50000 +0.69 |
15.86 | 14.90 | 14.90 | 42,608,176 |
| 06 Jan 14 |
14.81000 +0.08 |
14.82 | 14.28 | 14.75 | 19,290,612 |
| 03 Jan 14 |
14.73000 +0.05 |
14.87 | 14.55 | 14.56 | 11,261,260 |
| 02 Jan 14 |
14.68000 -0.19 |
14.90 | 14.47 | 14.87 | 15,963,167 |
| 31 Dec 13 |
14.87000 +0.11 |
14.95 | 14.56 | 14.80 | 12,101,839 |
| 30 Dec 13 |
14.76000 +0.16 |
14.91 | 14.61 | 14.80 | 16,170,946 |
| 27 Dec 13 |
14.60000 +0.29 |
14.65 | 14.22 | 14.31 | 15,359,211 |
| 26 Dec 13 |
14.31000 -0.54 |
14.80 | 14.24 | 14.70 | 17,885,364 |
| 25 Dec 13 |
14.85000 +0.18 |
15.17 | 14.68 | 14.90 | 14,639,674 |
| 24 Dec 13 |
14.67000 +0.22 |
14.83 | 14.40 | 14.44 | 13,985,584 |
| 23 Dec 13 |
14.45000 +0.17 |
14.52 | 14.11 | 14.33 | 11,228,185 |
| 20 Dec 13 |
14.28000 -0.14 |
14.68 | 14.25 | 14.59 | 14,485,659 |
| 19 Dec 13 |
14.42000 +0.05 |
14.60 | 14.36 | 14.43 | 10,196,150 |
| 18 Dec 13 |
14.37000 -0.04 |
14.63 | 14.20 | 14.53 | 7,752,892 |
| 17 Dec 13 |
14.41000 -0.17 |
14.66 | 14.21 | 14.59 | 9,790,869 |
| 16 Dec 13 |
14.58000 -0.36 |
15.07 | 14.56 | 14.94 | 16,259,177 |
| 13 Dec 13 |
14.94000 +0.12 |
15.33 | 14.80 | 14.81 | 30,639,706 |
| 12 Dec 13 |
14.82000 +0.51 |
14.86 | 14.13 | 14.13 | 24,704,132 |
| 11 Dec 13 |
14.31000 +0.04 |
14.34 | 13.92 | 14.24 | 17,202,812 |
| 10 Dec 13 |
14.27000 -0.05 |
14.47 | 14.16 | 14.29 | 13,442,481 |
| 09 Dec 13 |
14.32000 -0.28 |
14.84 | 14.20 | 14.60 | 19,383,328 |
| 06 Dec 13 |
14.60000 -0.14 |
14.83 | 14.58 | 14.66 | 20,652,068 |
| 05 Dec 13 |
14.74000 +0.06 |
14.86 | 14.45 | 14.70 | 25,885,706 |
| 04 Dec 13 |
14.68000 +0.41 |
14.85 | 14.31 | 14.31 | 35,710,492 |
| 03 Dec 13 |
14.27000 +0.12 |
14.35 | 14.10 | 14.10 | 18,338,700 |
| 02 Dec 13 |
14.15000 -0.07 |
14.40 | 13.71 | 13.90 | 25,893,420 |
| 29 Nov 13 |
14.22000 -0.02 |
14.44 | 13.75 | 14.25 | 23,522,858 |
| 28 Nov 13 |
14.24000 +0.64 |
14.50 | 13.60 | 13.72 | 38,840,176 |
| 27 Nov 13 |
13.60000 +0.52 |
13.66 | 13.21 | 13.21 | 24,127,696 |
| 26 Nov 13 |
13.08000 -0.22 |
13.37 | 13.04 | 13.27 | 14,465,733 |
| 25 Nov 13 |
13.30000 +0.09 |
13.40 | 13.19 | 13.26 | 14,830,508 |
| 22 Nov 13 |
13.21000 -0.25 |
13.55 | 13.20 | 13.30 | 20,296,972 |
| 21 Nov 13 |
13.46000 +0.51 |
13.88 | 13.11 | 13.60 | 43,796,044 |
| 13 Nov 13 |
12.95000 +0.01 |
13.13 | 12.76 | 12.84 | 12,333,832 |
| 12 Nov 13 |
12.94000 -0.11 |
13.23 | 12.85 | 13.00 | 14,944,170 |
| 11 Nov 13 |
13.05000 +0.66 |
13.14 | 12.65 | 12.80 | 19,811,700 |
| 08 Nov 13 |
12.39000 -0.31 |
12.75 | 12.30 | 12.66 | 10,853,456 |
| 07 Nov 13 |
12.70000 +0.08 |
12.88 | 12.46 | 12.62 | 10,865,591 |
| 06 Nov 13 |
12.62000 -0.28 |
13.05 | 12.58 | 12.87 | 17,460,938 |
| 05 Nov 13 |
12.90000 -0.37 |
13.24 | 12.79 | 13.15 | 17,939,764 |
| 04 Nov 13 |
13.27000 -0.06 |
13.45 | 13.14 | 13.32 | 10,237,377 |
| 01 Nov 13 |
13.33000 +0.25 |
13.49 | 12.98 | 13.24 | 17,744,756 |
| 31 Oct 13 |
13.08000 +0.25 |
13.58 | 12.72 | 12.89 | 33,737,476 |
| 30 Oct 13 |
12.83000 +0.60 |
12.88 | 12.18 | 12.31 | 26,674,768 |
| 29 Oct 13 |
12.23000 -0.48 |
13.00 | 12.01 | 12.57 | 28,317,184 |
| 28 Oct 13 |
12.71000 -0.45 |
13.26 | 11.92 | 13.18 | 59,623,844 |
| 25 Oct 13 |
13.16000 -0.43 |
13.66 | 13.01 | 13.56 | 22,364,982 |
| 24 Oct 13 |
13.59000 +0.18 |
13.79 | 13.41 | 13.45 | 20,614,504 |
| 23 Oct 13 |
13.41000 -0.20 |
13.85 | 13.25 | 13.62 | 25,884,762 |
| 22 Oct 13 |
13.61000 -0.67 |
14.26 | 13.38 | 14.26 | 49,081,900 |
| 21 Oct 13 |
14.28000 -0.20 |
14.55 | 14.08 | 14.55 | 28,793,350 |
| 18 Oct 13 |
14.48000 +0.32 |
14.63 | 14.15 | 14.21 | 16,455,962 |
| 17 Oct 13 |
14.16000 -0.03 |
14.41 | 14.10 | 14.20 | 10,583,493 |
| 16 Oct 13 |
14.19000 -0.31 |
14.58 | 14.00 | 14.52 | 15,410,004 |
| 15 Oct 13 |
14.50000 +0.05 |
14.58 | 14.20 | 14.45 | 21,701,444 |
| 14 Oct 13 |
14.45000 -0.49 |
15.01 | 14.29 | 14.93 | 33,271,388 |
| 11 Oct 13 |
14.94000 -0.01 |
15.30 | 14.73 | 14.96 | 21,283,016 |
| 10 Oct 13 |
14.95000 +0.26 |
15.33 | 14.52 | 14.74 | 24,188,450 |
| 09 Oct 13 |
14.69000 -0.17 |
14.85 | 14.40 | 14.70 | 20,929,864 |
| 08 Oct 13 |
14.86000 +0.41 |
15.00 | 13.50 | 14.34 | 43,644,696 |
| 30 Sep 13 |
14.45000 -0.98 |
15.74 | 13.94 | 15.56 | 43,193,272 |
| 27 Sep 13 |
15.43000 -0.16 |
15.71 | 15.23 | 15.58 | 13,339,222 |
| 26 Sep 13 |
15.59000 -0.50 |
15.99 | 15.52 | 15.81 | 15,535,168 |
| 25 Sep 13 |
16.09000 -0.22 |
16.26 | 15.89 | 16.11 | 12,984,145 |
| 24 Sep 13 |
16.31000 -0.22 |
16.50 | 15.97 | 16.45 | 20,614,684 |
| 23 Sep 13 |
16.53000 +0.13 |
16.60 | 16.19 | 16.41 | 15,537,897 |
| 18 Sep 13 |
16.40000 +0.29 |
16.68 | 16.13 | 16.24 | 19,401,592 |
| 17 Sep 13 |
16.11000 +0.01 |
16.45 | 16.01 | 16.10 | 13,414,409 |
| 16 Sep 13 |
16.10000 -0.02 |
16.24 | 15.70 | 16.08 | 18,680,720 |
| 13 Sep 13 |
16.12000 -0.04 |
16.36 | 16.02 | 16.26 | 10,181,045 |
| 12 Sep 13 |
16.16000 -0.64 |
16.83 | 16.09 | 16.80 | 22,201,194 |
| 11 Sep 13 |
16.80000 +0.21 |
16.90 | 16.28 | 16.70 | 19,944,992 |
| 10 Sep 13 |
16.59000 +0.49 |
17.28 | 16.19 | 16.19 | 36,107,480 |
| 09 Sep 13 |
16.10000 +0.28 |
16.10 | 15.68 | 15.84 | 18,223,096 |
| 06 Sep 13 |
15.82000 +0.37 |
16.11 | 15.26 | 15.43 | 19,523,260 |
| 05 Sep 13 |
15.45000 -0.45 |
16.16 | 15.40 | 15.90 | 19,923,516 |
| 04 Sep 13 |
15.90000 +0.02 |
16.11 | 15.75 | 15.87 | 19,397,776 |
| 03 Sep 13 |
15.88000 +0.46 |
15.99 | 15.21 | 15.43 | 25,193,888 |
| 02 Sep 13 |
15.42000 +0.27 |
15.48 | 14.95 | 15.23 | 12,573,794 |
| 30 Aug 13 |
15.15000 -0.19 |
15.52 | 15.10 | 15.34 | 12,551,858 |
| 29 Aug 13 |
15.34000 -0.23 |
15.67 | 15.21 | 15.56 | 11,010,244 |
| 28 Aug 13 |
15.57000 -0.32 |
15.85 | 15.50 | 15.85 | 15,762,467 |
| 27 Aug 13 |
15.89000 +0.39 |
16.10 | 15.51 | 15.51 | 20,453,368 |
| 26 Aug 13 |
15.50000 +0.06 |
15.68 | 15.22 | 15.22 | 21,482,976 |
| 23 Aug 13 |
15.44000 -0.68 |
16.33 | 15.10 | 16.18 | 40,999,412 |
| 22 Aug 13 |
16.12000 +0.37 |
16.35 | 15.92 | 15.93 | 29,020,452 |
| 21 Aug 13 |
15.75000 +0.09 |
15.95 | 15.64 | 15.75 | 11,337,577 |
| 20 Aug 13 |
15.66000 -0.21 |
16.12 | 15.49 | 15.85 | 13,999,136 |
| 19 Aug 13 |
15.87000 +0.35 |
15.95 | 15.24 | 15.43 | 13,864,498 |
| 16 Aug 13 |
15.52000 -0.36 |
16.89 | 15.49 | 15.78 | 22,057,662 |
| 15 Aug 13 |
15.88000 -0.17 |
16.28 | 15.77 | 16.09 | 15,746,156 |
| 14 Aug 13 |
16.05000 -0.08 |
16.30 | 15.85 | 16.18 | 20,618,836 |
| 13 Aug 13 |
16.13000 +0.59 |
16.48 | 15.68 | 15.70 | 37,924,000 |
| 12 Aug 13 |
15.54000 +1.07 |
15.73 | 14.65 | 14.69 | 37,594,976 |
| 09 Aug 13 |
14.47000 +0.02 |
14.81 | 14.20 | 14.55 | 12,469,822 |
| 08 Aug 13 |
14.45000 -0.41 |
14.95 | 14.40 | 14.75 | 17,276,912 |
| 07 Aug 13 |
14.86000 +0.05 |
15.30 | 14.71 | 14.85 | 21,193,634 |
| 06 Aug 13 |
14.81000 +0.13 |
14.98 | 14.59 | 14.73 | 19,462,488 |
| 05 Aug 13 |
14.68000 +0.13 |
14.90 | 14.54 | 14.60 | 12,322,586 |
| 02 Aug 13 |
14.55000 -0.13 |
15.15 | 14.53 | 14.94 | 26,399,548 |
| 01 Aug 13 |
14.68000 +1.32 |
14.70 | 13.65 | 13.65 | 40,016,920 |
| 31 Jul 13 |
13.36000 -0.04 |
13.67 | 13.30 | 13.45 | 8,624,709 |
| 30 Jul 13 |
13.40000 +0.14 |
13.74 | 12.95 | 13.50 | 16,899,754 |
| 29 Jul 13 |
13.26000 -0.52 |
13.85 | 13.22 | 13.85 | 18,144,380 |
| 26 Jul 13 |
13.78000 -0.53 |
14.31 | 13.63 | 14.31 | 27,259,296 |
| 25 Jul 13 |
14.31000 -0.17 |
14.76 | 14.03 | 14.22 | 27,499,376 |
| 24 Jul 13 |
14.48000 -0.81 |
15.20 | 13.76 | 15.20 | 53,663,808 |
| 23 Jul 13 |
15.29000 +0.26 |
15.45 | 14.69 | 15.15 | 28,882,600 |
| 22 Jul 13 |
15.03000 -0.25 |
15.46 | 14.78 | 15.00 | 18,382,928 |
| 19 Jul 13 |
15.28000 +0.05 |
15.87 | 15.27 | 15.32 | 24,863,552 |
| 18 Jul 13 |
15.23000 +0.01 |
15.53 | 14.83 | 15.22 | 13,312,273 |
| 17 Jul 13 |
15.22000 -0.49 |
15.84 | 15.16 | 15.55 | 14,810,716 |
| 16 Jul 13 |
15.71000 +0.78 |
15.85 | 15.10 | 15.15 | 27,778,090 |
| 15 Jul 13 |
14.93000 +0.46 |
15.20 | 14.51 | 14.51 | 23,003,420 |
| 12 Jul 13 |
14.47000 -0.31 |
15.28 | 14.44 | 14.80 | 19,992,076 |
| 11 Jul 13 |
14.78000 +0.66 |
15.10 | 13.90 | 14.12 | 21,746,886 |
| 10 Jul 13 |
14.12000 +0.28 |
14.27 | 13.27 | 13.69 | 22,922,756 |
| 09 Jul 13 |
13.84000 +0.09 |
14.15 | 13.56 | 13.65 | 16,012,042 |
| 08 Jul 13 |
13.75000 -1.06 |
14.60 | 13.72 | 14.60 | 26,366,004 |
| 05 Jul 13 |
14.81000 -0.40 |
15.54 | 14.65 | 15.33 | 12,570,518 |
| 04 Jul 13 |
15.21000 -0.25 |
15.47 | 14.91 | 15.39 | 14,923,905 |
| 03 Jul 13 |
15.46000 -0.19 |
15.65 | 15.00 | 15.50 | 15,207,887 |
| 02 Jul 13 |
15.65000 +0.24 |
16.16 | 15.22 | 15.28 | 26,508,564 |
| 01 Jul 13 |
15.41000 +0.48 |
15.60 | 14.79 | 14.88 | 16,825,582 |
| 28 Jun 13 |
14.93000 +0.33 |
15.13 | 14.36 | 14.50 | 16,898,280 |
| 27 Jun 13 |
14.60000 -0.68 |
15.56 | 14.50 | 15.30 | 24,189,878 |
| 26 Jun 13 |
15.28000 +1.16 |
15.30 | 14.19 | 14.21 | 26,395,148 |
| 25 Jun 13 |
14.12000 +0.49 |
14.42 | 12.77 | 13.70 | 30,431,850 |
| 24 Jun 13 |
13.63000 -0.91 |
14.48 | 13.54 | 14.48 | 20,122,812 |
| 21 Jun 13 |
14.54000 -0.04 |
14.62 | 13.80 | 14.41 | 14,219,636 |
| 20 Jun 13 |
14.58000 -1.19 |
15.70 | 14.56 | 15.70 | 21,584,936 |
| 19 Jun 13 |
15.77000 -0.13 |
16.15 | 15.61 | 15.81 | 10,911,303 |
| 18 Jun 13 |
15.90000 +0.02 |
16.10 | 15.61 | 16.00 | 9,125,864 |
| 17 Jun 13 |
15.88000 +0.46 |
16.12 | 15.21 | 15.42 | 16,673,059 |
| 14 Jun 13 |
15.42000 +0.60 |
15.66 | 14.83 | 14.85 | 16,907,816 |
| 13 Jun 13 |
14.82000 -0.92 |
15.31 | 14.51 | 15.31 | 21,328,472 |
| 07 Jun 13 |
15.74000 -0.65 |
16.70 | 15.41 | 16.39 | 18,764,742 |
| 06 Jun 13 |
16.39000 -6.30 |
16.89 | 16.00 | 16.06 | 16,274,785 |
| 05 Jun 13 |
22.69000 +0.55 |
23.20 | 22.10 | 22.20 | 14,243,784 |
| 04 Jun 13 |
22.14000 -0.68 |
22.79 | 21.76 | 22.60 | 13,737,055 |
| 03 Jun 13 |
22.82000 -0.72 |
23.94 | 22.39 | 23.59 | 17,001,028 |
| 31 May 13 |
23.54000 +0.31 |
24.08 | 23.30 | 23.31 | 16,593,910 |
| 30 May 13 |
23.23000 +0.17 |
23.58 | 22.66 | 23.06 | 8,369,077 |
| 29 May 13 |
23.06000 -0.23 |
23.25 | 22.60 | 23.25 | 13,110,072 |
| 28 May 13 |
23.29000 -0.80 |
24.00 | 23.18 | 23.87 | 13,296,748 |
| 27 May 13 |
24.09000 +0.00 |
24.38 | 23.76 | 24.02 | 10,553,770 |
| 24 May 13 |
24.09000 +0.14 |
24.30 | 23.64 | 23.95 | 12,328,177 |
| 23 May 13 |
23.95000 +0.35 |
24.30 | 23.03 | 23.21 | 17,587,140 |
| 22 May 13 |
23.60000 -0.09 |
24.20 | 23.03 | 23.46 | 13,972,840 |
| 21 May 13 |
23.69000 +0.18 |
24.45 | 23.49 | 23.55 | 23,477,406 |
| 20 May 13 |
23.51000 +1.35 |
24.30 | 22.20 | 22.20 | 24,706,304 |
| 17 May 13 |
22.16000 +0.92 |
22.22 | 21.34 | 21.41 | 23,897,400 |
| 16 May 13 |
21.24000 +1.19 |
21.73 | 20.10 | 20.10 | 23,226,474 |
| 15 May 13 |
20.05000 +0.86 |
20.13 | 19.20 | 19.20 | 16,644,257 |
| 14 May 13 |
19.19000 -0.67 |
20.15 | 19.14 | 19.61 | 13,511,531 |
| 13 May 13 |
19.86000 -0.20 |
20.48 | 19.56 | 20.10 | 18,647,130 |
| 10 May 13 |
20.06000 +0.14 |
20.55 | 19.80 | 19.89 | 16,007,333 |
| 09 May 13 |
19.92000 +0.90 |
20.25 | 18.88 | 19.00 | 25,681,512 |
| 08 May 13 |
19.02000 +0.50 |
19.29 | 18.30 | 18.55 | 18,251,360 |
| 07 May 13 |
18.52000 -0.26 |
18.75 | 18.28 | 18.73 | 14,349,176 |
| 06 May 13 |
18.78000 +0.50 |
18.84 | 17.80 | 18.37 | 26,280,060 |
| 03 May 13 |
18.28000 +0.02 |
18.61 | 18.15 | 18.15 | 15,960,744 |
| 02 May 13 |
18.26000 +0.04 |
18.62 | 17.77 | 18.22 | 17,277,312 |
| 26 Apr 13 |
18.22000 +0.39 |
18.63 | 17.90 | 17.90 | 26,283,442 |
| 25 Apr 13 |
17.83000 -0.07 |
18.41 | 17.74 | 17.87 | 25,287,648 |
| 24 Apr 13 |
17.90000 +1.06 |
18.10 | 16.78 | 16.78 | 55,343,436 |
| 23 Apr 13 |
16.84000 -0.15 |
17.04 | 16.41 | 16.89 | 18,261,036 |
| 22 Apr 13 |
16.99000 +0.63 |
17.11 | 16.24 | 16.30 | 24,619,682 |
| 19 Apr 13 |
16.36000 +0.52 |
16.50 | 15.82 | 15.87 | 16,475,324 |
| 18 Apr 13 |
15.84000 -0.10 |
16.13 | 15.61 | 15.79 | 8,539,766 |
| 17 Apr 13 |
15.94000 +0.31 |
16.06 | 15.56 | 15.68 | 7,554,852 |
| 16 Apr 13 |
15.63000 +0.03 |
15.72 | 15.20 | 15.58 | 8,030,357 |
| 15 Apr 13 |
15.60000 -0.12 |
15.85 | 15.30 | 15.72 | 8,632,206 |
| 12 Apr 13 |
15.72000 -0.26 |
16.10 | 15.70 | 16.00 | 8,581,559 |
| 11 Apr 13 |
15.98000 +0.18 |
16.14 | 15.71 | 15.83 | 14,378,613 |
| 10 Apr 13 |
15.80000 +0.71 |
16.18 | 15.20 | 15.20 | 40,430,140 |
| 09 Apr 13 |
15.09000 +0.36 |
15.13 | 14.64 | 14.67 | 10,142,035 |
| 08 Apr 13 |
14.73000 -0.15 |
14.89 | 14.50 | 14.79 | 8,236,495 |
| 03 Apr 13 |
14.88000 -0.03 |
15.13 | 14.75 | 15.08 | 5,230,861 |
| 02 Apr 13 |
14.91000 -0.22 |
15.32 | 14.90 | 15.20 | 8,592,580 |
| 01 Apr 13 |
15.13000 +0.53 |
15.29 | 14.44 | 14.57 | 15,378,677 |
| 29 Mar 13 |
14.60000 +0.27 |
14.75 | 14.31 | 14.50 | 10,538,018 |
| 28 Mar 13 |
14.33000 -0.24 |
14.80 | 14.32 | 14.70 | 13,314,185 |
| 27 Mar 13 |
14.57000 +0.01 |
14.85 | 14.39 | 14.47 | 17,694,706 |
| 26 Mar 13 |
14.56000 -0.46 |
15.02 | 14.20 | 15.02 | 22,878,708 |
| 25 Mar 13 |
15.02000 -0.31 |
15.41 | 14.95 | 15.33 | 11,556,112 |
| 22 Mar 13 |
15.33000 +0.06 |
15.52 | 15.19 | 15.27 | 8,394,578 |
| 21 Mar 13 |
15.27000 +0.36 |
15.46 | 15.10 | 15.10 | 20,365,218 |
| 20 Mar 13 |
14.91000 +0.41 |
15.13 | 14.28 | 14.47 | 24,863,076 |
| 19 Mar 13 |
14.50000 -0.44 |
14.80 | 13.60 | 14.50 | 37,729,076 |
| 18 Mar 13 |
14.94000 -1.66 |
16.53 | 14.94 | 16.50 | 39,490,056 |
| 15 Mar 13 |
16.60000 -0.29 |
16.98 | 16.50 | 16.89 | 9,326,726 |
| 14 Mar 13 |
16.89000 -0.01 |
17.08 | 16.68 | 16.72 | 7,600,716 |
| 13 Mar 13 |
16.90000 +0.13 |
17.24 | 16.60 | 16.77 | 13,716,771 |
| 12 Mar 13 |
16.77000 -0.17 |
17.35 | 16.61 | 16.86 | 18,995,344 |
| 11 Mar 13 |
16.94000 +0.35 |
16.96 | 16.40 | 16.65 | 9,698,780 |
| 08 Mar 13 |
16.59000 +0.02 |
16.82 | 16.45 | 16.49 | 8,261,151 |
| 07 Mar 13 |
16.57000 +0.01 |
17.11 | 16.39 | 16.57 | 14,988,229 |
| 06 Mar 13 |
16.56000 +0.21 |
16.60 | 16.24 | 16.48 | 11,681,739 |
| 05 Mar 13 |
16.35000 +0.31 |
16.41 | 15.98 | 15.98 | 9,790,030 |
| 04 Mar 13 |
16.04000 -0.37 |
16.61 | 15.80 | 16.25 | 13,836,390 |
| 01 Mar 13 |
16.41000 -0.37 |
16.85 | 16.21 | 16.82 | 16,525,002 |
| 28 Feb 13 |
16.78000 +0.28 |
16.81 | 16.38 | 16.59 | 9,670,232 |
| 27 Feb 13 |
16.50000 +0.16 |
16.66 | 16.31 | 16.37 | 6,799,725 |
| 26 Feb 13 |
16.34000 -0.27 |
16.87 | 16.19 | 16.47 | 11,645,959 |
| 25 Feb 13 |
16.61000 +0.05 |
16.69 | 16.40 | 16.55 | 6,456,826 |
| 22 Feb 13 |
16.56000 -0.09 |
16.89 | 16.52 | 16.63 | 5,452,892 |
| 21 Feb 13 |
16.65000 -0.50 |
17.03 | 16.25 | 17.02 | 13,109,937 |
| 20 Feb 13 |
17.15000 +0.47 |
17.21 | 16.61 | 16.61 | 11,240,238 |
| 19 Feb 13 |
16.68000 -0.50 |
17.48 | 16.55 | 17.18 | 15,232,695 |
| 18 Feb 13 |
17.18000 -0.30 |
17.65 | 17.13 | 17.60 | 12,625,731 |
| 08 Feb 13 |
17.48000 +0.22 |
17.67 | 17.12 | 17.25 | 14,648,846 |
| 07 Feb 13 |
17.26000 -0.01 |
17.43 | 16.80 | 17.20 | 18,456,220 |
| 06 Feb 13 |
17.27000 +0.84 |
17.32 | 16.50 | 16.50 | 35,639,348 |
| 05 Feb 13 |
16.43000 +0.15 |
16.43 | 16.08 | 16.25 | 15,260,926 |
| 04 Feb 13 |
16.28000 -0.03 |
16.44 | 15.95 | 16.36 | 15,094,875 |
| 01 Feb 13 |
16.31000 +0.31 |
16.35 | 15.88 | 15.88 | 17,114,816 |
| 31 Jan 13 |
16.00000 -0.34 |
16.50 | 15.95 | 16.38 | 16,891,132 |
| 30 Jan 13 |
16.34000 -0.04 |
16.48 | 16.06 | 16.40 | 16,172,476 |
| 29 Jan 13 |
16.38000 -0.10 |
16.65 | 16.23 | 16.51 | 16,408,127 |
| 28 Jan 13 |
16.48000 +0.28 |
16.50 | 16.27 | 16.29 | 15,740,381 |
| 25 Jan 13 |
16.20000 +0.04 |
16.36 | 16.00 | 16.35 | 12,171,728 |
| 24 Jan 13 |
16.16000 -0.38 |
16.97 | 16.09 | 16.61 | 14,950,710 |
| 23 Jan 13 |
16.54000 +0.04 |
16.81 | 16.36 | 16.44 | 10,719,003 |
| 22 Jan 13 |
16.50000 -0.59 |
17.04 | 16.38 | 17.04 | 18,356,828 |
| 21 Jan 13 |
17.09000 +0.05 |
17.17 | 16.74 | 17.12 | 14,410,215 |
| 18 Jan 13 |
17.04000 +0.11 |
17.30 | 16.69 | 17.08 | 15,359,181 |
| 17 Jan 13 |
16.93000 -0.47 |
17.50 | 16.79 | 17.39 | 12,549,412 |
| 16 Jan 13 |
17.40000 -0.10 |
17.51 | 17.01 | 17.50 | 15,477,348 |
| 15 Jan 13 |
17.50000 +0.35 |
18.14 | 17.16 | 17.23 | 23,723,394 |
| 14 Jan 13 |
17.15000 +0.53 |
17.29 | 16.59 | 16.61 | 17,584,370 |
| 11 Jan 13 |
16.62000 -0.22 |
17.05 | 16.48 | 16.96 | 15,018,927 |
| 10 Jan 13 |
16.84000 -0.06 |
17.05 | 16.68 | 16.80 | 12,884,547 |
| 09 Jan 13 |
16.90000 +0.47 |
17.28 | 16.14 | 16.45 | 34,220,200 |
| 08 Jan 13 |
16.43000 +1.03 |
16.50 | 15.46 | 15.46 | 33,043,940 |
| 07 Jan 13 |
15.40000 -0.23 |
15.62 | 15.24 | 15.62 | 17,561,460 |
| 04 Jan 13 |
15.63000 -0.40 |
16.36 | 15.44 | 16.10 | 23,479,352 |
| 31 Dec 12 |
16.03000 +0.49 |
16.10 | 15.41 | 15.68 | 25,136,452 |
| 28 Dec 12 |
15.54000 +0.59 |
15.55 | 14.71 | 14.95 | 30,827,396 |
| 27 Dec 12 |
14.95000 -0.30 |
15.43 | 14.88 | 15.40 | 22,243,310 |
| 26 Dec 12 |
15.25000 +0.10 |
15.53 | 15.11 | 15.18 | 26,494,460 |
| 25 Dec 12 |
15.15000 +0.75 |
15.15 | 14.20 | 14.28 | 31,367,792 |
| 24 Dec 12 |
14.40000 +0.15 |
14.42 | 13.78 | 14.24 | 28,540,772 |
| 21 Dec 12 |
14.25000 -0.73 |
15.08 | 14.00 | 15.02 | 21,681,768 |
| 20 Dec 12 |
14.98000 -0.38 |
15.33 | 14.75 | 15.21 | 12,617,685 |
| 19 Dec 12 |
15.36000 -0.16 |
15.67 | 15.25 | 15.48 | 11,562,029 |
| 18 Dec 12 |
15.52000 +0.15 |
15.58 | 15.27 | 15.52 | 9,291,781 |
| 17 Dec 12 |
15.37000 -0.30 |
15.75 | 15.26 | 15.61 | 10,826,594 |
| 14 Dec 12 |
15.67000 +0.79 |
15.70 | 14.83 | 14.98 | 20,387,356 |
| 13 Dec 12 |
14.88000 +0.07 |
14.97 | 14.60 | 14.89 | 5,234,785 |
| 12 Dec 12 |
14.81000 -0.11 |
15.05 | 14.66 | 14.92 | 6,288,433 |
| 11 Dec 12 |
14.92000 -0.29 |
15.40 | 14.84 | 15.40 | 8,595,320 |
| 10 Dec 12 |
15.21000 +0.52 |
15.35 | 14.71 | 14.78 | 12,852,431 |
| 07 Dec 12 |
14.69000 +0.60 |
14.78 | 14.05 | 14.19 | 12,186,945 |
| 06 Dec 12 |
14.09000 +0.09 |
14.34 | 14.00 | 14.15 | 3,672,280 |
| 05 Dec 12 |
14.00000 +0.25 |
14.40 | 13.70 | 13.70 | 11,096,279 |
| 04 Dec 12 |
13.75000 +0.23 |
13.88 | 13.28 | 13.52 | 5,572,674 |
| 03 Dec 12 |
13.52000 -0.78 |
14.34 | 13.47 | 14.31 | 9,296,543 |
| 30 Nov 12 |
14.30000 -0.18 |
14.45 | 14.00 | 14.39 | 6,836,148 |
| 29 Nov 12 |
14.48000 -0.01 |
14.51 | 13.95 | 14.28 | 9,125,869 |
| 28 Nov 12 |
14.49000 -0.38 |
14.95 | 13.56 | 14.87 | 12,520,616 |
| 27 Nov 12 |
14.87000 -0.20 |
15.13 | 14.81 | 14.90 | 5,139,708 |
| 26 Nov 12 |
15.07000 +0.22 |
15.15 | 14.80 | 14.98 | 5,341,766 |
| 23 Nov 12 |
14.85000 +0.07 |
14.89 | 14.70 | 14.80 | 5,185,546 |
| 22 Nov 12 |
14.78000 -0.15 |
15.39 | 14.69 | 14.93 | 7,213,845 |
| 21 Nov 12 |
14.93000 -0.07 |
15.20 | 14.84 | 15.10 | 4,276,216 |
| 20 Nov 12 |
15.00000 +0.08 |
15.10 | 14.79 | 15.01 | 6,201,954 |
| 19 Nov 12 |
14.92000 -0.37 |
15.28 | 14.88 | 15.28 | 7,491,652 |
| 16 Nov 12 |
15.29000 -0.12 |
15.47 | 14.95 | 15.40 | 5,857,780 |
| 15 Nov 12 |
15.41000 -0.77 |
16.20 | 15.40 | 16.05 | 5,784,199 |
| 14 Nov 12 |
16.18000 +0.28 |
16.20 | 15.80 | 15.96 | 3,860,806 |
| 13 Nov 12 |
15.90000 +0.17 |
16.16 | 15.56 | 15.65 | 7,074,168 |
| 12 Nov 12 |
15.73000 -0.01 |
16.07 | 15.49 | 15.81 | 8,317,158 |
| 09 Nov 12 |
15.74000 -0.35 |
16.14 | 15.61 | 16.10 | 13,588,761 |
| 08 Nov 12 |
16.09000 -0.81 |
16.84 | 15.98 | 16.84 | 14,927,160 |
| 07 Nov 12 |
16.90000 -0.84 |
17.50 | 16.50 | 17.50 | 43,905,620 |
| 21 Sep 12 |
17.74000 +0.99 |
17.98 | 16.62 | 16.72 | 20,835,388 |
| 20 Sep 12 |
16.75000 +0.04 |
17.03 | 16.50 | 16.50 | 9,423,340 |
| 19 Sep 12 |
16.71000 +0.33 |
16.79 | 16.30 | 16.30 | 5,411,687 |
| 18 Sep 12 |
16.38000 -0.35 |
16.89 | 16.37 | 16.80 | 5,840,601 |
| 17 Sep 12 |
16.73000 -0.10 |
17.22 | 16.71 | 16.81 | 9,652,955 |
| 14 Sep 12 |
16.83000 +0.00 |
17.16 | 16.60 | 17.00 | 7,736,726 |
| 13 Sep 12 |
16.83000 -0.32 |
17.37 | 16.81 | 17.13 | 7,711,753 |
| 12 Sep 12 |
17.15000 +0.26 |
17.35 | 16.82 | 17.15 | 6,758,917 |
| 11 Sep 12 |
16.89000 -0.02 |
17.01 | 16.55 | 16.83 | 8,032,264 |
| 10 Sep 12 |
16.91000 -0.07 |
17.59 | 16.83 | 17.13 | 21,728,028 |
| 07 Sep 12 |
16.98000 +0.99 |
17.17 | 16.20 | 16.20 | 23,609,268 |
| 06 Sep 12 |
15.99000 +0.62 |
16.39 | 15.80 | 15.80 | 20,395,712 |
| 05 Sep 12 |
15.37000 +0.33 |
15.48 | 15.01 | 15.01 | 6,287,949 |
| 04 Sep 12 |
15.04000 -0.23 |
15.40 | 14.98 | 15.28 | 6,022,876 |
| 03 Sep 12 |
15.27000 +0.24 |
15.33 | 14.75 | 14.99 | 7,104,057 |
| 31 Aug 12 |
15.03000 +0.18 |
15.11 | 14.68 | 14.71 | 6,456,792 |
| 30 Aug 12 |
14.85000 -0.45 |
15.49 | 14.53 | 15.49 | 11,260,940 |
| 29 Aug 12 |
15.30000 -0.22 |
15.49 | 15.16 | 15.48 | 5,680,649 |
| 28 Aug 12 |
15.52000 +0.11 |
15.78 | 15.25 | 15.30 | 5,143,227 |
| 27 Aug 12 |
15.41000 -0.64 |
16.00 | 15.30 | 16.00 | 6,678,903 |
| 24 Aug 12 |
16.05000 +0.02 |
16.08 | 15.80 | 15.98 | 4,712,672 |
| 23 Aug 12 |
16.03000 -0.42 |
16.50 | 15.91 | 16.31 | 7,625,379 |
| 22 Aug 12 |
16.45000 -0.30 |
16.80 | 16.27 | 16.69 | 6,881,226 |
| 21 Aug 12 |
16.75000 +0.02 |
17.19 | 16.57 | 16.74 | 10,266,780 |
| 20 Aug 12 |
16.73000 -0.09 |
16.95 | 16.48 | 16.83 | 10,033,886 |
| 17 Aug 12 |
16.82000 +0.11 |
16.87 | 16.56 | 16.79 | 11,249,137 |
| 16 Aug 12 |
16.71000 +0.14 |
16.90 | 16.30 | 16.47 | 4,863,499 |
| 15 Aug 12 |
16.57000 -0.37 |
16.85 | 16.24 | 16.75 | 5,270,227 |
| 14 Aug 12 |
16.94000 +0.27 |
16.97 | 16.27 | 16.67 | 7,538,902 |
| 13 Aug 12 |
16.67000 -0.21 |
17.20 | 16.47 | 16.80 | 7,668,457 |
| 10 Aug 12 |
16.88000 -0.43 |
17.38 | 16.80 | 17.33 | 9,662,756 |
| 09 Aug 12 |
17.31000 +0.11 |
17.70 | 17.00 | 17.18 | 13,670,092 |
| 08 Aug 12 |
17.20000 +0.37 |
17.31 | 16.72 | 16.90 | 19,222,964 |
| 07 Aug 12 |
16.83000 +0.14 |
16.85 | 16.50 | 16.71 | 7,664,548 |
| 06 Aug 12 |
16.69000 +0.53 |
16.78 | 16.05 | 16.26 | 8,738,550 |
| 03 Aug 12 |
16.16000 +0.19 |
16.31 | 15.85 | 15.94 | 5,987,873 |
| 02 Aug 12 |
15.97000 -0.13 |
16.10 | 15.08 | 16.10 | 6,426,775 |
| 01 Aug 12 |
16.10000 +0.14 |
16.47 | 15.83 | 15.90 | 13,717,440 |
| 31 Jul 12 |
15.96000 +0.42 |
16.22 | 15.30 | 15.54 | 9,165,883 |
| 30 Jul 12 |
15.54000 -0.26 |
15.93 | 15.29 | 15.82 | 10,176,530 |
| 27 Jul 12 |
15.80000 -0.21 |
16.35 | 15.50 | 16.02 | 9,445,276 |
| 26 Jul 12 |
16.01000 -0.02 |
16.19 | 15.88 | 16.03 | 6,842,268 |
| 25 Jul 12 |
16.03000 -0.11 |
16.45 | 15.90 | 16.10 | 6,333,555 |
| 24 Jul 12 |
16.14000 +0.20 |
16.49 | 15.72 | 15.86 | 8,847,619 |
| 23 Jul 12 |
15.94000 +0.02 |
16.00 | 15.49 | 15.78 | 5,880,564 |
| 20 Jul 12 |
15.92000 +0.24 |
16.00 | 15.38 | 15.50 | 7,686,815 |
| 19 Jul 12 |
15.68000 -0.09 |
16.10 | 15.61 | 15.86 | 13,841,613 |
| 18 Jul 12 |
15.77000 +0.19 |
15.80 | 15.32 | 15.57 | 4,883,323 |
| 17 Jul 12 |
15.58000 +0.00 |
15.79 | 15.06 | 15.48 | 12,416,290 |
| 16 Jul 12 |
15.58000 -0.83 |
16.50 | 15.57 | 16.30 | 17,033,512 |
| 13 Jul 12 |
16.41000 -0.12 |
16.68 | 16.29 | 16.47 | 11,894,255 |
| 12 Jul 12 |
16.53000 -0.37 |
16.95 | 16.32 | 16.88 | 11,968,256 |
| 11 Jul 12 |
16.90000 +0.62 |
17.20 | 16.30 | 16.30 | 11,934,810 |
| 10 Jul 12 |
16.28000 +0.05 |
16.46 | 15.90 | 16.20 | 12,698,713 |
| 09 Jul 12 |
16.23000 -0.35 |
16.61 | 15.99 | 16.44 | 17,055,910 |
| 06 Jul 12 |
16.58000 +0.04 |
16.74 | 15.90 | 16.55 | 27,444,996 |
| 05 Jul 12 |
16.54000 -0.03 |
16.58 | 15.98 | 16.50 | 19,605,000 |
| 04 Jul 12 |
16.57000 -1.23 |
17.79 | 16.02 | 17.79 | 27,383,336 |
| 03 Jul 12 |
17.80000 -0.74 |
18.53 | 17.67 | 18.50 | 11,772,555 |
| 02 Jul 12 |
18.54000 -0.15 |
18.80 | 18.25 | 18.72 | 9,883,439 |
| 29 Jun 12 |
18.69000 +0.19 |
18.70 | 18.18 | 18.47 | 13,303,247 |
| 28 Jun 12 |
18.50000 -0.19 |
18.75 | 18.42 | 18.75 | 5,684,566 |
| 27 Jun 12 |
18.69000 -0.09 |
19.01 | 18.50 | 18.78 | 6,974,273 |
| 26 Jun 12 |
18.78000 -0.03 |
18.92 | 18.51 | 18.53 | 5,408,502 |
| 25 Jun 12 |
18.81000 -0.76 |
19.20 | 18.78 | 19.20 | 10,694,515 |
| 20 Jun 12 |
19.57000 +0.04 |
19.63 | 19.23 | 19.52 | 4,122,883 |
| 19 Jun 12 |
19.53000 -0.60 |
20.15 | 19.37 | 20.15 | 13,916,765 |
| 18 Jun 12 |
20.13000 +0.38 |
20.27 | 19.63 | 19.80 | 12,834,923 |
| 15 Jun 12 |
19.75000 +0.15 |
19.85 | 19.39 | 19.61 | 9,847,119 |
| 14 Jun 12 |
19.60000 +0.16 |
19.82 | 19.37 | 19.50 | 10,111,925 |
| 13 Jun 12 |
19.44000 +0.29 |
19.54 | 19.09 | 19.24 | 7,205,024 |
| 12 Jun 12 |
19.15000 -0.07 |
19.29 | 18.97 | 19.19 | 4,652,648 |
| 11 Jun 12 |
19.22000 +0.65 |
19.31 | 18.50 | 18.71 | 8,083,413 |
| 08 Jun 12 |
18.57000 -0.07 |
18.80 | 18.45 | 18.80 | 3,676,136 |
| 07 Jun 12 |
18.64000 -0.12 |
18.96 | 18.60 | 18.89 | 3,104,163 |
| 06 Jun 12 |
18.76000 +0.07 |
18.87 | 18.52 | 18.80 | 3,199,553 |
| 05 Jun 12 |
18.69000 -0.22 |
19.09 | 18.63 | 18.94 | 4,469,439 |
| 04 Jun 12 |
18.91000 -0.37 |
19.37 | 18.84 | 19.10 | 5,985,746 |
| 01 Jun 12 |
19.28000 -0.09 |
19.50 | 19.20 | 19.23 | 5,726,821 |
| 31 May 12 |
19.37000 +0.26 |
19.43 | 18.97 | 19.11 | 5,723,337 |
| 30 May 12 |
19.11000 -0.13 |
19.37 | 18.97 | 19.24 | 8,820,809 |
| 29 May 12 |
19.24000 -0.11 |
19.49 | 19.17 | 19.35 | 11,755,831 |
| 28 May 12 |
19.35000 -0.02 |
19.54 | 19.29 | 19.38 | 5,932,020 |
| 25 May 12 |
19.37000 +0.22 |
19.57 | 19.10 | 19.17 | 11,459,433 |
| 24 May 12 |
19.15000 -0.01 |
19.25 | 18.28 | 19.00 | 21,462,614 |
| 23 May 12 |
19.16000 -0.80 |
19.93 | 19.00 | 19.93 | 16,521,345 |
| 22 May 12 |
19.96000 +0.17 |
20.06 | 19.54 | 19.82 | 8,169,405 |
| 21 May 12 |
19.79000 -0.26 |
20.04 | 19.69 | 19.90 | 6,041,703 |
| 18 May 12 |
20.05000 -0.38 |
20.70 | 19.99 | 20.40 | 4,257,460 |
| 17 May 12 |
20.43000 -0.16 |
20.83 | 20.39 | 20.62 | 7,961,540 |
| 16 May 12 |
20.59000 -0.58 |
21.24 | 20.57 | 21.19 | 6,083,606 |
| 15 May 12 |
21.17000 +0.20 |
21.22 | 20.60 | 20.60 | 7,265,146 |
| 14 May 12 |
20.97000 +0.27 |
21.14 | 20.60 | 20.78 | 7,272,235 |
| 11 May 12 |
20.70000 -0.21 |
21.10 | 20.66 | 20.91 | 5,630,622 |
| 10 May 12 |
20.91000 -0.06 |
21.27 | 20.79 | 21.03 | 4,656,908 |
| 09 May 12 |
20.97000 -0.43 |
21.24 | 20.81 | 21.24 | 8,036,750 |
| 08 May 12 |
21.40000 -0.09 |
21.73 | 21.20 | 21.49 | 11,292,669 |
| 07 May 12 |
21.49000 +0.56 |
21.69 | 20.70 | 20.84 | 18,478,936 |
| 04 May 12 |
20.93000 +0.87 |
20.94 | 20.08 | 20.12 | 13,716,135 |
| 03 May 12 |
20.06000 -0.02 |
20.14 | 19.89 | 20.08 | 7,666,635 |
| 02 May 12 |
20.08000 +0.08 |
20.30 | 19.88 | 20.20 | 7,941,712 |
| 27 Apr 12 |
20.00000 -0.01 |
20.15 | 19.88 | 20.02 | 4,370,776 |
| 26 Apr 12 |
20.01000 +0.41 |
20.20 | 19.58 | 19.65 | 8,797,152 |
| 25 Apr 12 |
19.60000 +0.00 |
19.80 | 19.34 | 19.80 | 6,882,085 |
| 24 Apr 12 |
19.60000 -0.19 |
20.10 | 19.25 | 19.72 | 7,311,472 |
| 23 Apr 12 |
19.79000 -0.09 |
19.99 | 19.69 | 19.88 | 3,266,324 |
| 20 Apr 12 |
19.88000 -0.04 |
20.04 | 19.71 | 19.94 | 3,973,509 |
| 19 Apr 12 |
19.92000 -0.29 |
20.53 | 19.72 | 20.30 | 9,938,133 |
| 18 Apr 12 |
20.21000 +0.61 |
20.25 | 19.65 | 19.73 | 9,339,786 |
| 17 Apr 12 |
19.60000 +0.02 |
19.78 | 19.34 | 19.71 | 4,978,516 |
| 16 Apr 12 |
19.58000 -0.46 |
19.93 | 19.36 | 19.93 | 11,749,969 |
| 13 Apr 12 |
20.04000 -0.44 |
20.63 | 19.87 | 20.42 | 18,022,118 |
| 12 Apr 12 |
20.48000 +0.09 |
20.55 | 20.25 | 20.41 | 6,622,374 |
| 11 Apr 12 |
20.39000 -0.36 |
20.69 | 20.10 | 20.50 | 4,942,143 |
| 10 Apr 12 |
20.75000 +0.19 |
20.79 | 20.02 | 20.42 | 4,081,782 |
| 09 Apr 12 |
20.56000 +0.11 |
20.68 | 19.80 | 20.23 | 6,605,177 |
| 06 Apr 12 |
20.45000 -0.56 |
21.00 | 20.21 | 21.00 | 8,834,648 |
| 05 Apr 12 |
21.01000 -10.56 |
21.10 | 20.09 | 20.50 | 5,081,966 |
| 30 Mar 12 |
31.57000 +0.14 |
31.79 | 31.33 | 31.78 | 3,060,635 |
| 29 Mar 12 |
31.43000 +0.47 |
31.84 | 30.70 | 30.90 | 5,043,393 |
| 28 Mar 12 |
30.96000 -0.42 |
31.38 | 30.73 | 31.30 | 3,212,058 |
| 27 Mar 12 |
31.38000 +0.17 |
31.40 | 31.05 | 31.25 | 3,333,628 |
| 26 Mar 12 |
31.21000 +0.55 |
31.25 | 30.50 | 30.60 | 2,567,739 |
| 23 Mar 12 |
30.66000 -0.28 |
31.20 | 30.50 | 30.94 | 4,097,248 |
| 22 Mar 12 |
30.94000 -0.45 |
31.75 | 30.88 | 31.42 | 4,470,820 |
| 21 Mar 12 |
31.39000 -0.57 |
32.14 | 30.50 | 31.96 | 6,391,304 |
| 20 Mar 12 |
31.96000 -1.06 |
32.97 | 31.81 | 32.95 | 6,173,288 |
| 19 Mar 12 |
33.02000 +0.54 |
33.05 | 32.48 | 32.73 | 6,442,074 |
| 16 Mar 12 |
32.48000 +0.30 |
32.58 | 31.50 | 32.40 | 5,556,704 |
| 15 Mar 12 |
32.18000 -0.02 |
32.69 | 31.90 | 32.07 | 5,060,379 |
| 14 Mar 12 |
32.20000 -0.71 |
33.66 | 32.01 | 32.98 | 12,013,514 |
| 13 Mar 12 |
32.91000 -0.42 |
33.43 | 32.61 | 33.40 | 7,859,058 |
| 12 Mar 12 |
33.33000 +0.61 |
33.50 | 32.73 | 32.80 | 8,751,725 |
| 09 Mar 12 |
32.72000 +0.06 |
33.15 | 32.34 | 32.88 | 11,789,990 |
| 08 Mar 12 |
32.66000 -0.28 |
33.24 | 32.60 | 32.95 | 6,717,945 |
| 07 Mar 12 |
32.94000 -0.67 |
33.45 | 32.58 | 33.43 | 6,655,807 |
| 06 Mar 12 |
33.61000 -0.53 |
34.07 | 33.50 | 34.04 | 3,629,616 |
| 05 Mar 12 |
34.14000 -0.08 |
34.49 | 33.67 | 34.49 | 4,966,739 |
| 02 Mar 12 |
34.22000 +0.30 |
34.29 | 33.85 | 34.05 | 3,233,209 |
| 01 Mar 12 |
33.92000 -0.03 |
34.15 | 33.75 | 33.95 | 2,509,666 |
| 29 Feb 12 |
33.95000 -0.24 |
34.16 | 33.60 | 34.08 | 5,060,861 |
| 28 Feb 12 |
34.19000 -0.23 |
34.65 | 34.10 | 34.38 | 3,189,719 |
| 27 Feb 12 |
34.42000 +0.11 |
35.00 | 33.98 | 34.58 | 7,240,959 |
| 24 Feb 12 |
34.31000 +0.92 |
35.08 | 33.50 | 33.53 | 8,095,062 |
| 22 Feb 12 |
33.39000 +0.44 |
33.85 | 32.95 | 32.95 | 4,498,546 |
| 21 Feb 12 |
32.95000 +0.39 |
33.20 | 32.31 | 32.60 | 5,501,933 |
| 20 Feb 12 |
32.56000 +1.01 |
32.97 | 31.83 | 31.99 | 7,975,896 |
| 17 Feb 12 |
31.55000 +0.09 |
32.00 | 31.25 | 31.71 | 3,181,981 |
| 16 Feb 12 |
31.46000 -0.24 |
32.28 | 31.20 | 31.70 | 4,170,107 |
| 15 Feb 12 |
31.70000 -0.18 |
32.09 | 31.38 | 31.76 | 6,341,937 |
| 14 Feb 12 |
31.88000 -0.25 |
32.38 | 31.78 | 32.18 | 3,004,443 |
| 13 Feb 12 |
32.13000 +0.06 |
32.50 | 31.56 | 31.81 | 5,294,278 |
| 10 Feb 12 |
32.07000 -0.14 |
32.50 | 31.85 | 32.04 | 3,082,775 |
| 09 Feb 12 |
32.21000 +0.25 |
32.66 | 31.73 | 32.00 | 5,711,595 |
| 08 Feb 12 |
31.96000 +0.81 |
31.98 | 31.07 | 31.15 | 4,951,474 |
| 07 Feb 12 |
31.15000 -0.34 |
31.68 | 30.76 | 31.63 | 4,382,613 |
| 06 Feb 12 |
31.49000 +0.99 |
31.97 | 30.90 | 30.90 | 8,300,305 |
| 03 Feb 12 |
30.50000 +1.46 |
30.76 | 29.00 | 29.11 | 8,862,717 |
| 02 Feb 12 |
29.04000 +0.19 |
29.10 | 28.59 | 28.80 | 6,043,080 |
| 01 Feb 12 |
28.85000 -0.14 |
29.34 | 28.60 | 28.99 | 2,414,707 |
| 31 Jan 12 |
28.99000 -0.25 |
29.53 | 28.58 | 29.53 | 3,197,160 |
| 30 Jan 12 |
29.24000 -0.17 |
29.89 | 29.01 | 29.58 | 3,567,265 |
| 20 Jan 12 |
29.41000 +0.50 |
29.60 | 28.30 | 28.96 | 4,105,444 |
| 19 Jan 12 |
28.91000 +1.75 |
29.20 | 27.10 | 27.19 | 4,632,505 |
| 18 Jan 12 |
27.16000 -2.06 |
29.68 | 26.88 | 29.20 | 9,728,878 |
| 17 Jan 12 |
29.22000 +0.62 |
29.80 | 26.70 | 28.60 | 12,859,455 |
| 16 Jan 12 |
28.60000 -3.15 |
31.42 | 28.58 | 31.42 | 11,753,213 |
| 13 Jan 12 |
31.75000 -1.06 |
32.99 | 31.61 | 32.77 | 3,756,444 |
| 12 Jan 12 |
32.81000 -0.48 |
33.70 | 32.60 | 33.29 | 4,492,546 |
| 11 Jan 12 |
33.29000 +0.30 |
33.50 | 32.80 | 33.50 | 4,128,595 |
| 10 Jan 12 |
32.99000 +0.69 |
33.80 | 31.96 | 32.20 | 8,088,379 |
| 09 Jan 12 |
32.30000 +0.28 |
32.30 | 31.01 | 32.00 | 5,515,255 |
| 06 Jan 12 |
32.02000 +0.22 |
32.10 | 30.30 | 31.98 | 5,691,117 |
| 05 Jan 12 |
31.80000 -0.25 |
33.87 | 30.80 | 33.87 | 5,997,370 |
| 04 Jan 12 |
32.05000 +0.85 |
33.05 | 31.34 | 31.34 | 4,677,541 |
| 30 Dec 11 |
31.20000 +0.34 |
31.82 | 30.87 | 30.87 | 3,762,594 |
| 29 Dec 11 |
30.86000 -0.63 |
31.89 | 30.85 | 31.89 | 4,136,276 |
| 28 Dec 11 |
31.49000 -0.68 |
32.20 | 30.88 | 32.00 | 3,172,621 |
| 27 Dec 11 |
32.17000 -0.86 |
33.24 | 31.99 | 33.24 | 3,997,874 |
| 26 Dec 11 |
33.03000 +0.24 |
33.38 | 32.00 | 32.79 | 1,776,962 |
| 23 Dec 11 |
32.79000 +0.35 |
33.30 | 32.45 | 32.60 | 2,739,894 |
| 22 Dec 11 |
32.44000 +0.33 |
33.05 | 31.00 | 31.00 | 3,373,882 |
| 21 Dec 11 |
32.11000 -0.89 |
33.80 | 30.25 | 33.50 | 7,792,881 |
| 20 Dec 11 |
33.00000 +0.55 |
33.58 | 32.80 | 33.00 | 2,035,777 |
| 19 Dec 11 |
32.45000 -1.50 |
33.99 | 32.00 | 33.99 | 8,237,710 |
| 16 Dec 11 |
33.95000 +0.87 |
34.10 | 32.77 | 33.09 | 2,999,255 |
| 15 Dec 11 |
33.08000 -0.72 |
34.00 | 32.90 | 33.80 | 2,148,238 |
| 14 Dec 11 |
33.80000 +0.14 |
34.40 | 33.62 | 33.66 | 1,414,457 |
| 13 Dec 11 |
33.66000 -0.16 |
33.99 | 33.62 | 33.96 | 2,105,988 |
| 12 Dec 11 |
33.82000 -0.55 |
34.54 | 33.81 | 34.08 | 1,520,785 |
| 09 Dec 11 |
34.37000 -0.52 |
35.03 | 34.03 | 34.88 | 1,873,904 |
| 08 Dec 11 |
34.89000 -0.50 |
35.64 | 34.55 | 35.20 | 2,608,708 |
| 07 Dec 11 |
35.39000 +0.33 |
35.59 | 35.06 | 35.07 | 2,066,230 |
| 06 Dec 11 |
35.06000 +0.17 |
35.50 | 34.14 | 34.14 | 2,484,160 |
| 05 Dec 11 |
34.89000 -0.87 |
36.23 | 34.10 | 35.84 | 2,096,656 |
| 02 Dec 11 |
35.76000 -0.63 |
36.48 | 35.71 | 36.39 | 2,597,041 |
| 01 Dec 11 |
36.39000 +0.40 |
36.70 | 36.02 | 36.49 | 3,777,468 |
| 30 Nov 11 |
35.99000 -0.32 |
36.65 | 35.34 | 36.16 | 3,597,298 |
| 29 Nov 11 |
36.31000 -0.21 |
36.99 | 36.20 | 36.52 | 2,634,617 |
| 28 Nov 11 |
36.52000 +1.00 |
37.00 | 35.42 | 35.45 | 4,185,095 |
| 25 Nov 11 |
35.52000 +0.02 |
36.04 | 35.40 | 35.40 | 2,498,019 |
| 24 Nov 11 |
35.50000 +0.30 |
35.72 | 34.93 | 35.00 | 3,634,945 |
| 23 Nov 11 |
35.20000 +0.76 |
35.85 | 34.63 | 34.63 | 8,929,075 |
| 21 Nov 11 |
34.44000 +0.00 |
35.16 | 34.05 | 34.05 | 6,727,747 |
| 18 Nov 11 |
34.44000 -0.67 |
35.70 | 33.97 | 34.80 | 5,122,710 |
| 17 Nov 11 |
35.11000 -0.46 |
35.87 | 35.10 | 35.15 | 2,427,998 |
| 16 Nov 11 |
35.57000 -1.03 |
37.20 | 35.50 | 36.61 | 3,736,237 |
| 15 Nov 11 |
36.60000 -0.56 |
37.45 | 36.50 | 36.90 | 3,735,234 |
| 14 Nov 11 |
37.16000 +0.70 |
37.31 | 36.70 | 36.70 | 3,836,737 |
| 11 Nov 11 |
36.46000 -0.29 |
36.89 | 36.31 | 36.78 | 4,075,287 |
| 10 Nov 11 |
36.75000 +0.01 |
36.81 | 36.32 | 36.74 | 2,705,758 |
| 09 Nov 11 |
36.74000 +0.16 |
37.00 | 36.31 | 36.61 | 3,410,842 |
| 08 Nov 11 |
36.58000 +1.66 |
36.63 | 34.53 | 34.92 | 5,168,300 |
| 07 Nov 11 |
34.92000 -0.63 |
35.42 | 34.59 | 35.40 | 6,117,479 |
| 04 Nov 11 |
35.55000 +0.07 |
36.18 | 35.50 | 35.98 | 3,307,817 |
| 03 Nov 11 |
35.48000 +0.47 |
35.85 | 35.30 | 35.50 | 6,038,325 |
| 02 Nov 11 |
35.01000 +0.83 |
35.16 | 33.50 | 33.70 | 4,869,470 |
| 01 Nov 11 |
34.18000 -0.24 |
35.21 | 33.96 | 34.18 | 2,789,140 |
| 31 Oct 11 |
34.42000 +0.34 |
35.00 | 34.00 | 34.09 | 2,733,195 |
| 28 Oct 11 |
34.08000 +0.78 |
34.60 | 33.80 | 33.88 | 3,790,289 |
| 27 Oct 11 |
33.30000 -0.20 |
34.08 | 33.01 | 33.75 | 1,917,030 |
| 26 Oct 11 |
33.50000 +0.98 |
34.14 | 32.55 | 32.55 | 7,064,937 |
| 25 Oct 11 |
32.52000 +0.94 |
33.20 | 31.40 | 31.57 | 4,411,033 |
| 24 Oct 11 |
31.58000 +1.03 |
31.65 | 30.61 | 30.61 | 3,475,846 |
| 21 Oct 11 |
30.55000 +0.03 |
31.50 | 30.00 | 30.30 | 3,562,492 |
| 20 Oct 11 |
30.52000 -0.48 |
30.78 | 29.50 | 30.78 | 4,583,104 |
| 19 Oct 11 |
31.00000 -0.87 |
32.00 | 30.90 | 31.96 | 7,571,756 |
| 18 Oct 11 |
31.87000 -0.16 |
32.00 | 31.55 | 31.85 | 5,205,286 |
| 17 Oct 11 |
32.03000 +0.21 |
32.45 | 31.53 | 31.83 | 5,700,479 |
| 14 Oct 11 |
31.82000 -2.56 |
34.27 | 31.58 | 34.27 | 12,552,627 |
| 13 Oct 11 |
34.38000 -0.39 |
34.80 | 34.18 | 34.75 | 4,255,801 |
| 12 Oct 11 |
34.77000 +0.59 |
34.88 | 33.70 | 34.06 | 3,211,031 |
| 11 Oct 11 |
34.18000 -0.60 |
35.65 | 33.98 | 35.20 | 1,581,518 |
| 10 Oct 11 |
34.78000 -0.20 |
35.46 | 34.60 | 34.98 | 2,060,361 |
| 30 Sep 11 |
34.98000 +0.10 |
35.21 | 34.51 | 34.99 | 4,369,063 |
| 29 Sep 11 |
34.88000 +0.98 |
35.30 | 33.70 | 33.70 | 5,912,084 |
| 28 Sep 11 |
33.90000 -0.05 |
34.36 | 33.75 | 34.01 | 2,714,945 |
| 27 Sep 11 |
33.95000 +0.20 |
34.16 | 33.68 | 33.87 | 1,771,464 |
| 26 Sep 11 |
33.75000 -0.31 |
34.17 | 33.50 | 33.73 | 1,601,619 |
| 23 Sep 11 |
34.06000 -0.17 |
34.52 | 33.47 | 34.00 | 3,086,643 |
| 22 Sep 11 |
34.23000 -1.42 |
35.49 | 34.20 | 35.47 | 3,425,192 |
| 21 Sep 11 |
35.65000 +0.44 |
35.75 | 34.63 | 35.40 | 3,888,121 |
| 20 Sep 11 |
35.21000 -0.20 |
35.43 | 34.49 | 35.00 | 1,757,688 |
| 19 Sep 11 |
35.41000 -0.26 |
35.73 | 34.95 | 35.73 | 2,423,730 |
| 16 Sep 11 |
35.67000 -0.24 |
36.18 | 35.40 | 36.00 | 2,152,899 |
| 15 Sep 11 |
35.91000 +0.23 |
36.20 | 35.30 | 35.33 | 2,306,236 |
| 14 Sep 11 |
35.68000 -0.22 |
36.35 | 34.80 | 35.94 | 4,402,417 |
| 13 Sep 11 |
35.90000 -1.06 |
36.50 | 35.00 | 36.50 | 1,830,903 |
| 09 Sep 11 |
36.96000 -0.29 |
37.87 | 36.82 | 37.66 | 1,477,056 |
| 08 Sep 11 |
37.25000 -0.24 |
37.70 | 36.78 | 37.50 | 2,205,128 |
| 07 Sep 11 |
37.49000 +1.24 |
37.50 | 36.25 | 36.44 | 2,269,528 |
| 06 Sep 11 |
36.25000 -0.74 |
37.10 | 36.25 | 36.99 | 3,289,472 |
| 05 Sep 11 |
36.99000 -0.89 |
37.70 | 36.66 | 37.70 | 2,751,152 |
| 02 Sep 11 |
37.88000 -0.27 |
38.48 | 37.81 | 38.00 | 2,017,166 |
| 01 Sep 11 |
38.15000 -0.49 |
39.00 | 38.00 | 38.85 | 2,779,664 |
| 31 Aug 11 |
38.64000 -0.42 |
39.45 | 38.20 | 39.05 | 1,964,669 |
| 30 Aug 11 |
39.06000 +0.57 |
39.71 | 38.58 | 38.94 | 6,284,867 |
| 29 Aug 11 |
38.49000 +0.44 |
38.88 | 37.72 | 37.88 | 3,133,522 |
| 26 Aug 11 |
38.05000 +0.06 |
38.53 | 37.90 | 38.03 | 3,237,993 |
| 25 Aug 11 |
37.99000 +0.25 |
38.07 | 37.72 | 37.80 | 3,640,410 |
| 24 Aug 11 |
37.74000 -0.19 |
38.16 | 37.70 | 38.03 | 2,307,084 |
| 23 Aug 11 |
37.93000 +0.18 |
37.96 | 37.50 | 37.70 | 2,870,714 |
| 22 Aug 11 |
37.75000 -1.24 |
39.35 | 37.60 | 39.30 | 3,662,014 |
| 19 Aug 11 |
38.99000 +0.04 |
39.11 | 38.66 | 38.72 | 3,440,439 |
| 18 Aug 11 |
38.95000 -0.08 |
39.40 | 38.81 | 39.33 | 2,766,731 |
| 17 Aug 11 |
39.03000 -0.50 |
39.80 | 38.99 | 39.51 | 3,569,888 |
| 16 Aug 11 |
39.53000 -0.18 |
40.00 | 39.20 | 39.71 | 3,590,681 |
| 15 Aug 11 |
39.71000 -0.10 |
40.09 | 39.65 | 40.00 | 4,641,764 |
| 12 Aug 11 |
39.81000 -1.07 |
41.04 | 39.71 | 40.91 | 7,332,052 |
| 11 Aug 11 |
40.88000 +0.89 |
40.90 | 39.20 | 39.40 | 6,043,864 |
| 10 Aug 11 |
39.99000 +0.34 |
40.64 | 39.67 | 40.00 | 7,680,555 |
| 09 Aug 11 |
39.65000 -0.42 |
40.55 | 38.25 | 39.30 | 10,381,918 |
| 08 Aug 11 |
40.07000 +1.03 |
41.50 | 37.88 | 38.16 | 15,043,558 |
| 05 Aug 11 |
39.04000 +0.04 |
39.55 | 38.00 | 38.20 | 8,977,559 |
| 04 Aug 11 |
39.00000 +0.96 |
39.68 | 38.50 | 38.50 | 8,280,195 |
| 02 Aug 11 |
38.04000 +0.36 |
38.10 | 36.96 | 37.68 | 2,103,496 |
| 01 Aug 11 |
37.68000 -0.02 |
38.18 | 37.30 | 37.82 | 1,548,067 |
| 29 Jul 11 |
37.70000 -0.49 |
38.25 | 37.19 | 38.19 | 1,890,109 |
| 28 Jul 11 |
38.19000 +0.21 |
38.30 | 37.60 | 37.60 | 2,931,389 |
| 27 Jul 11 |
37.98000 +0.47 |
38.06 | 36.86 | 36.97 | 3,344,541 |
| 26 Jul 11 |
37.51000 +0.78 |
37.54 | 36.65 | 36.70 | 3,482,865 |
| 25 Jul 11 |
36.73000 -0.84 |
37.57 | 36.50 | 37.55 | 4,575,651 |
| 22 Jul 11 |
37.57000 +0.25 |
38.03 | 37.41 | 37.41 | 2,635,033 |
| 21 Jul 11 |
37.32000 -0.56 |
38.10 | 37.28 | 37.99 | 2,860,042 |
| 20 Jul 11 |
37.88000 -0.82 |
39.43 | 37.50 | 39.17 | 4,564,105 |
| 19 Jul 11 |
38.70000 -0.18 |
38.90 | 38.32 | 38.70 | 3,389,560 |
| 18 Jul 11 |
38.88000 -0.39 |
39.39 | 38.62 | 39.25 | 3,940,375 |
| 15 Jul 11 |
39.27000 +0.01 |
39.62 | 39.02 | 39.36 | 3,057,489 |
| 14 Jul 11 |
39.26000 +0.94 |
39.45 | 38.35 | 38.35 | 5,540,741 |
| 13 Jul 11 |
38.32000 +0.44 |
38.48 | 37.50 | 37.88 | 3,216,839 |
| 12 Jul 11 |
37.88000 -0.64 |
38.99 | 37.87 | 38.35 | 5,536,866 |
| 11 Jul 11 |
38.52000 +0.37 |
38.80 | 37.85 | 37.90 | 3,589,264 |
| 08 Jul 11 |
38.15000 +0.58 |
38.50 | 37.50 | 37.55 | 3,870,460 |
| 07 Jul 11 |
37.57000 +0.08 |
38.02 | 37.10 | 37.45 | 4,441,775 |
| 06 Jul 11 |
37.49000 +0.05 |
37.70 | 37.00 | 37.45 | 3,400,767 |
| 05 Jul 11 |
37.44000 +0.99 |
37.49 | 36.26 | 36.50 | 6,537,385 |
| 04 Jul 11 |
36.45000 +0.45 |
36.57 | 35.85 | 36.18 | 3,183,338 |
| 01 Jul 11 |
36.00000 -0.30 |
36.41 | 35.60 | 36.40 | 3,536,979 |
| 30 Jun 11 |
36.30000 +0.18 |
36.78 | 36.09 | 36.09 | 4,039,455 |
| 29 Jun 11 |
36.12000 -0.22 |
36.66 | 36.08 | 36.30 | 2,708,123 |
| 28 Jun 11 |
36.34000 +0.10 |
36.52 | 36.02 | 36.42 | 3,179,910 |
| 27 Jun 11 |
36.24000 +0.26 |
36.88 | 35.70 | 35.90 | 3,637,773 |
| 24 Jun 11 |
35.98000 -0.03 |
36.40 | 35.55 | 35.94 | 3,604,190 |
| 23 Jun 11 |
36.01000 +0.78 |
36.10 | 35.00 | 35.10 | 5,097,133 |
| 22 Jun 11 |
35.23000 +1.00 |
35.35 | 34.25 | 34.38 | 4,151,939 |
| 21 Jun 11 |
34.23000 +0.55 |
34.29 | 33.50 | 33.80 | 2,156,400 |
| 20 Jun 11 |
33.68000 +0.07 |
33.76 | 33.03 | 33.61 | 1,518,719 |
| 17 Jun 11 |
33.61000 -0.46 |
34.05 | 33.40 | 34.05 | 2,381,869 |
| 16 Jun 11 |
34.07000 -0.63 |
35.00 | 33.68 | 34.50 | 2,556,034 |
| 15 Jun 11 |
34.70000 -0.22 |
35.10 | 34.62 | 34.62 | 1,251,570 |
| 14 Jun 11 |
34.92000 +0.13 |
35.20 | 34.50 | 34.85 | 3,615,902 |
| 13 Jun 11 |
34.79000 +0.21 |
35.09 | 33.80 | 34.44 | 2,223,559 |
| 10 Jun 11 |
34.58000 +0.04 |
34.86 | 34.20 | 34.23 | 1,982,734 |
| 09 Jun 11 |
34.54000 -0.32 |
35.65 | 34.48 | 34.80 | 2,688,969 |
| 08 Jun 11 |
34.86000 +0.16 |
35.03 | 34.08 | 34.44 | 2,715,204 |
| 07 Jun 11 |
34.70000 +1.38 |
34.76 | 33.32 | 33.38 | 3,872,169 |
| 03 Jun 11 |
33.32000 +0.36 |
33.39 | 32.80 | 32.80 | 1,516,479 |
| 02 Jun 11 |
32.96000 -0.42 |
33.50 | 32.58 | 33.00 | 2,344,783 |
| 01 Jun 11 |
33.38000 -0.07 |
33.50 | 33.20 | 33.46 | 1,627,479 |
| 31 May 11 |
33.45000 +0.62 |
33.50 | 32.84 | 32.84 | 2,084,503 |
| 30 May 11 |
32.83000 -0.26 |
33.19 | 32.70 | 33.11 | 2,438,913 |
| 27 May 11 |
33.09000 +0.33 |
33.50 | 32.10 | 32.89 | 3,497,172 |
| 26 May 11 |
32.76000 +0.03 |
33.41 | 32.62 | 32.82 | 2,297,711 |
| 25 May 11 |
32.73000 -0.49 |
33.42 | 32.62 | 33.22 | 2,537,895 |
| 24 May 11 |
33.22000 -0.17 |
33.45 | 32.70 | 33.00 | 3,470,080 |
| 23 May 11 |
33.39000 -1.83 |
35.22 | 32.98 | 35.22 | 10,331,594 |
| 20 May 11 |
35.22000 -0.43 |
35.88 | 35.00 | 35.63 | 3,135,530 |
| 19 May 11 |
35.65000 +0.20 |
36.05 | 35.47 | 35.47 | 2,213,691 |
| 18 May 11 |
35.45000 -0.08 |
35.80 | 35.20 | 35.55 | 3,393,842 |
| 17 May 11 |
35.53000 -0.42 |
36.28 | 35.46 | 35.98 | 5,049,207 |
| 16 May 11 |
35.95000 -0.70 |
36.93 | 35.92 | 36.65 | 4,487,393 |
| 13 May 11 |
36.65000 -0.23 |
37.30 | 36.40 | 36.80 | 5,378,987 |
| 12 May 11 |
36.88000 -0.70 |
37.53 | 36.87 | 37.18 | 3,872,497 |
| 11 May 11 |
37.58000 +0.80 |
37.59 | 36.40 | 36.62 | 6,030,250 |
| 10 May 11 |
36.78000 -0.15 |
37.27 | 36.34 | 37.00 | 3,731,598 |
| 09 May 11 |
36.93000 +1.12 |
37.15 | 35.62 | 35.78 | 5,301,751 |
| 06 May 11 |
35.81000 +0.39 |
35.99 | 34.90 | 35.01 | 2,712,804 |
| 05 May 11 |
35.42000 -0.13 |
35.69 | 34.80 | 35.40 | 3,231,336 |
| 04 May 11 |
35.55000 -0.65 |
36.65 | 35.40 | 36.05 | 5,544,961 |
| 03 May 11 |
36.20000 +0.00 |
36.70 | 35.70 | 36.33 | 3,818,467 |
| 29 Apr 11 |
36.20000 +0.82 |
36.42 | 35.35 | 35.35 | 5,619,371 |
| 28 Apr 11 |
35.38000 -0.91 |
36.48 | 35.04 | 36.29 | 5,053,243 |
| 27 Apr 11 |
36.29000 -0.79 |
37.70 | 35.82 | 37.30 | 7,753,918 |
| 26 Apr 11 |
37.08000 -0.56 |
38.59 | 37.01 | 37.64 | 7,928,485 |
| 25 Apr 11 |
37.64000 -1.41 |
39.20 | 37.50 | 39.20 | 9,250,716 |
| 22 Apr 11 |
39.05000 +1.54 |
39.50 | 37.30 | 37.40 | 11,043,267 |
| 21 Apr 11 |
37.51000 -0.06 |
38.28 | 37.07 | 37.69 | 9,650,555 |
| 20 Apr 11 |
37.57000 +2.57 |
38.37 | 35.03 | 35.03 | 18,084,396 |
| 19 Apr 11 |
35.00000 +0.43 |
35.29 | 34.10 | 34.40 | 7,041,586 |
| 18 Apr 11 |
34.57000 -0.32 |
35.10 | 34.06 | 34.93 | 6,662,236 |
| 15 Apr 11 |
34.89000 +0.31 |
35.26 | 34.48 | 34.58 | 4,327,325 |
| 14 Apr 11 |
34.58000 -0.18 |
34.95 | 34.21 | 34.94 | 3,414,167 |
| 13 Apr 11 |
34.76000 +0.35 |
34.93 | 33.60 | 34.26 | 4,195,816 |
| 12 Apr 11 |
34.41000 -0.48 |
35.35 | 34.10 | 34.95 | 6,130,960 |
| 11 Apr 11 |
34.89000 +0.10 |
35.55 | 34.65 | 35.03 | 9,988,488 |
| 08 Apr 11 |
34.79000 +1.78 |
34.97 | 32.68 | 32.97 | 9,045,971 |
| 07 Apr 11 |
33.01000 +0.48 |
33.23 | 32.15 | 32.54 | 8,028,506 |
| 06 Apr 11 |
32.53000 -1.02 |
33.55 | 32.10 | 33.54 | 9,906,780 |
| 01 Apr 11 |
33.55000 +0.27 |
33.67 | 32.91 | 33.30 | 5,076,385 |
| 31 Mar 11 |
33.28000 -0.38 |
34.25 | 32.77 | 34.00 | 6,862,410 |
| 30 Mar 11 |
33.66000 +0.16 |
34.55 | 33.35 | 33.42 | 7,049,059 |
| 29 Mar 11 |
33.50000 -1.42 |
35.20 | 33.18 | 35.20 | 7,656,200 |
| 28 Mar 11 |
34.92000 -0.71 |
35.88 | 34.85 | 35.71 | 11,804,411 |
| 25 Mar 11 |
35.63000 -33.75 |
36.20 | 35.10 | 35.10 | 9,148,573 |
| 24 Mar 11 |
69.38000 +1.80 |
69.65 | 67.65 | 68.10 | 3,767,096 |
| 23 Mar 11 |
67.58000 +0.78 |
68.03 | 66.50 | 67.25 | 3,699,120 |
| 22 Mar 11 |
66.80000 -1.67 |
69.20 | 66.31 | 68.80 | 3,735,857 |
| 21 Mar 11 |
68.47000 +0.48 |
69.88 | 67.87 | 68.99 | 2,766,242 |
| 18 Mar 11 |
67.99000 -1.93 |
70.98 | 67.90 | 70.06 | 3,591,261 |
| 17 Mar 11 |
69.92000 -0.07 |
71.80 | 68.45 | 69.30 | 3,605,879 |
| 16 Mar 11 |
69.99000 -0.97 |
70.98 | 69.40 | 70.97 | 1,972,516 |
| 15 Mar 11 |
70.96000 -0.47 |
71.28 | 67.40 | 70.58 | 3,235,520 |
| 14 Mar 11 |
71.43000 -0.38 |
72.10 | 70.20 | 72.00 | 2,145,889 |
| 11 Mar 11 |
71.81000 +0.30 |
72.47 | 70.68 | 71.40 | 2,768,530 |
| 10 Mar 11 |
71.51000 -0.63 |
72.27 | 70.88 | 72.26 | 2,100,418 |
| 09 Mar 11 |
72.14000 +2.46 |
72.36 | 69.98 | 69.98 | 3,156,453 |
| 08 Mar 11 |
69.68000 +0.09 |
69.97 | 68.88 | 69.57 | 2,105,763 |
| 07 Mar 11 |
69.59000 -1.03 |
71.38 | 68.87 | 70.61 | 4,024,070 |
| 04 Mar 11 |
70.62000 +0.18 |
70.95 | 68.98 | 70.60 | 3,021,967 |
| 03 Mar 11 |
70.44000 -2.53 |
74.30 | 70.00 | 73.29 | 2,898,609 |
| 02 Mar 11 |
72.97000 -1.05 |
73.80 | 71.95 | 73.50 | 1,943,040 |
| 01 Mar 11 |
74.02000 -0.34 |
74.88 | 73.40 | 74.60 | 1,847,003 |
| 28 Feb 11 |
74.36000 +0.97 |
74.60 | 72.80 | 73.00 | 3,144,086 |
| 25 Feb 11 |
73.39000 +0.90 |
74.43 | 71.28 | 71.90 | 2,914,978 |
| 24 Feb 11 |
72.49000 +1.41 |
75.47 | 71.28 | 73.10 | 8,665,330 |
| 22 Feb 11 |
71.08000 -2.51 |
73.90 | 70.73 | 73.70 | 2,489,183 |
| 21 Feb 11 |
73.59000 -0.01 |
73.70 | 72.18 | 73.60 | 2,710,959 |
| 18 Feb 11 |
73.60000 -1.24 |
74.63 | 72.88 | 74.40 | 1,898,367 |
| 17 Feb 11 |
74.84000 +2.77 |
75.51 | 72.40 | 72.42 | 3,308,826 |
| 16 Feb 11 |
72.07000 -0.48 |
73.06 | 71.11 | 72.50 | 2,921,260 |
| 15 Feb 11 |
72.55000 +0.27 |
73.78 | 71.60 | 72.41 | 2,591,748 |
| 14 Feb 11 |
72.28000 +1.93 |
72.50 | 70.36 | 70.36 | 2,628,692 |
| 11 Feb 11 |
70.35000 +1.29 |
70.51 | 69.10 | 69.40 | 2,136,998 |
| 10 Feb 11 |
69.06000 +2.07 |
69.19 | 65.80 | 66.99 | 2,223,722 |
| 09 Feb 11 |
66.99000 -3.45 |
70.00 | 66.88 | 70.00 | 2,643,441 |
| 01 Feb 11 |
70.44000 -0.32 |
71.25 | 69.48 | 70.08 | 1,637,548 |
| 31 Jan 11 |
70.76000 +0.91 |
71.96 | 67.00 | 70.46 | 2,736,584 |
| 28 Jan 11 |
69.85000 +0.65 |
70.50 | 68.50 | 69.20 | 2,847,873 |
| 27 Jan 11 |
69.20000 +1.24 |
69.22 | 66.89 | 67.17 | 2,611,870 |
| 26 Jan 11 |
67.96000 +1.05 |
68.20 | 66.00 | 66.88 | 2,069,041 |
| 25 Jan 11 |
66.91000 +1.37 |
67.30 | 64.49 | 65.00 | 2,090,042 |
| 24 Jan 11 |
65.54000 -1.52 |
68.70 | 64.33 | 68.00 | 3,671,176 |
| 21 Jan 11 |
67.06000 +1.44 |
67.49 | 65.00 | 65.40 | 2,646,501 |
| 20 Jan 11 |
65.62000 +1.36 |
66.03 | 64.26 | 64.30 | 5,140,984 |
| 19 Jan 11 |
64.26000 +0.87 |
64.93 | 62.50 | 63.96 | 2,575,630 |
| 18 Jan 11 |
63.39000 +1.49 |
65.56 | 60.82 | 61.35 | 4,228,368 |
| 17 Jan 11 |
61.90000 -1.84 |
64.49 | 61.20 | 64.00 | 4,164,000 |
| 14 Jan 11 |
63.74000 -0.96 |
65.57 | 63.00 | 64.50 | 3,754,564 |
| 13 Jan 11 |
64.70000 +2.20 |
66.00 | 63.60 | 64.19 | 3,101,684 |
| 12 Jan 11 |
62.50000 -2.99 |
65.98 | 61.58 | 65.54 | 3,895,102 |
| 11 Jan 11 |
65.49000 +0.35 |
66.75 | 64.35 | 65.00 | 2,806,699 |
| 10 Jan 11 |
65.14000 -5.06 |
70.87 | 65.01 | 70.43 | 5,569,919 |
| 07 Jan 11 |
70.20000 -1.94 |
72.95 | 69.50 | 71.03 | 2,913,815 |
| 06 Jan 11 |
72.14000 +0.89 |
73.99 | 71.51 | 72.05 | 3,008,891 |
| 05 Jan 11 |
71.25000 -1.72 |
72.69 | 71.02 | 72.20 | 3,726,443 |
| 04 Jan 11 |
72.97000 +0.91 |
73.60 | 68.96 | 72.06 | 7,191,734 |
| 31 Dec 10 |
72.06000 +0.30 |
74.49 | 70.00 | 72.60 | 5,636,405 |
| 30 Dec 10 |
71.76000 +0.20 |
73.00 | 70.58 | 71.49 | 2,097,585 |
| 29 Dec 10 |
71.56000 +1.56 |
71.70 | 69.99 | 69.99 | 3,800,455 |
| 28 Dec 10 |
70.00000 +0.07 |
70.10 | 68.50 | 69.50 | 2,939,513 |
| 27 Dec 10 |
69.93000 -3.55 |
73.50 | 69.69 | 73.30 | 4,196,643 |
| 24 Dec 10 |
73.48000 +1.58 |
73.60 | 69.31 | 71.32 | 2,436,333 |
| 23 Dec 10 |
71.90000 -0.34 |
74.10 | 71.50 | 72.37 | 1,835,434 |
| 22 Dec 10 |
72.24000 -2.72 |
74.83 | 71.00 | 74.70 | 4,015,551 |
| 21 Dec 10 |
74.96000 +0.42 |
76.55 | 73.00 | 75.00 | 4,800,660 |
| 20 Dec 10 |
74.54000 -3.06 |
77.60 | 74.40 | 77.40 | 5,036,068 |
| 17 Dec 10 |
77.60000 -1.25 |
78.98 | 77.10 | 78.03 | 1,651,459 |
| 16 Dec 10 |
78.85000 -1.50 |
80.80 | 78.55 | 80.35 | 1,520,182 |
| 15 Dec 10 |
80.35000 +0.86 |
81.80 | 77.99 | 77.99 | 2,527,221 |
| 14 Dec 10 |
79.49000 +2.37 |
79.60 | 76.38 | 77.20 | 2,233,172 |
| 13 Dec 10 |
77.12000 +0.91 |
79.70 | 76.31 | 77.35 | 2,839,497 |
| 10 Dec 10 |
76.21000 -1.33 |
77.50 | 75.61 | 77.00 | 1,466,527 |
| 09 Dec 10 |
77.54000 -0.70 |
78.98 | 74.99 | 78.80 | 2,045,902 |
| 08 Dec 10 |
78.24000 -0.83 |
79.78 | 78.08 | 79.00 | 1,396,205 |
| 07 Dec 10 |
79.07000 +2.41 |
79.98 | 76.20 | 76.50 | 2,308,374 |
| 06 Dec 10 |
76.66000 -0.33 |
78.95 | 74.10 | 77.34 | 3,958,402 |
| 03 Dec 10 |
76.99000 -0.91 |
79.35 | 75.71 | 79.35 | 3,189,202 |
| 02 Dec 10 |
77.90000 -2.53 |
80.74 | 77.18 | 80.00 | 4,389,546 |
| 01 Dec 10 |
80.43000 +0.35 |
81.96 | 79.05 | 80.07 | 2,955,136 |
| 30 Nov 10 |
80.08000 +2.11 |
80.10 | 75.08 | 77.90 | 5,198,630 |
| 29 Nov 10 |
77.97000 +3.91 |
78.39 | 74.35 | 74.41 | 5,094,298 |
| 26 Nov 10 |
74.06000 +2.07 |
74.20 | 70.57 | 71.95 | 3,174,273 |
| 25 Nov 10 |
71.99000 +0.27 |
73.48 | 70.20 | 71.60 | 1,855,374 |
| 24 Nov 10 |
71.72000 +5.71 |
72.61 | 65.00 | 65.00 | 7,453,757 |
| 22 Nov 10 |
66.01000 +0.51 |
67.50 | 64.52 | 65.50 | 3,483,811 |
| 19 Nov 10 |
65.50000 +1.56 |
65.97 | 63.88 | 64.20 | 1,616,953 |
| 18 Nov 10 |
63.94000 -1.99 |
67.00 | 63.12 | 66.00 | 2,751,577 |
| 17 Nov 10 |
65.93000 -0.88 |
67.97 | 65.75 | 65.99 | 2,974,914 |
| 16 Nov 10 |
66.81000 -1.86 |
68.90 | 65.00 | 68.90 | 5,810,755 |
| 15 Nov 10 |
68.67000 +2.97 |
68.90 | 65.00 | 65.50 | 4,111,440 |
| 12 Nov 10 |
65.70000 -2.13 |
67.96 | 63.50 | 67.05 | 5,467,583 |
| 11 Nov 10 |
67.83000 -0.02 |
68.83 | 66.58 | 67.80 | 2,412,003 |
| 10 Nov 10 |
67.85000 +0.69 |
69.15 | 66.23 | 67.20 | 3,095,994 |
| 09 Nov 10 |
67.16000 +0.02 |
68.85 | 65.90 | 68.85 | 4,174,900 |
| 08 Nov 10 |
67.14000 +6.10 |
67.14 | 61.30 | 61.32 | 8,747,845 |
| 05 Nov 10 |
61.04000 +1.99 |
61.50 | 59.10 | 59.15 | 4,498,736 |
| 04 Nov 10 |
59.05000 +0.02 |
60.06 | 57.23 | 58.80 | 4,330,195 |
| 03 Nov 10 |
59.03000 -1.23 |
60.59 | 58.69 | 59.64 | 2,608,476 |
| 02 Nov 10 |
60.26000 +0.28 |
61.97 | 58.69 | 59.86 | 6,369,124 |
| 01 Nov 10 |
59.98000 +2.49 |
60.75 | 56.24 | 57.52 | 5,286,206 |
| 29 Oct 10 |
57.49000 -1.60 |
59.38 | 55.77 | 59.05 | 7,206,810 |
| 28 Oct 10 |
59.09000 -1.43 |
60.98 | 58.36 | 60.52 | 2,282,783 |
| 27 Oct 10 |
60.52000 -0.24 |
61.38 | 60.02 | 60.75 | 2,328,615 |
| 26 Oct 10 |
60.76000 +0.83 |
61.10 | 59.37 | 60.02 | 3,088,910 |
| 25 Oct 10 |
59.93000 +1.93 |
60.60 | 58.18 | 58.20 | 3,014,779 |
| 22 Oct 10 |
58.00000 -0.60 |
58.96 | 57.45 | 58.62 | 2,427,863 |
| 21 Oct 10 |
58.60000 -0.02 |
59.40 | 57.10 | 58.40 | 1,651,806 |
| 20 Oct 10 |
58.62000 +0.81 |
59.75 | 56.62 | 57.00 | 3,371,454 |
| 19 Oct 10 |
57.81000 +4.03 |
58.20 | 53.80 | 53.80 | 6,018,190 |
| 18 Oct 10 |
53.78000 -1.98 |
56.10 | 53.30 | 56.10 | 6,315,047 |
| 15 Oct 10 |
55.76000 -0.06 |
58.16 | 54.90 | 55.70 | 6,966,416 |
| 14 Oct 10 |
55.82000 -1.11 |
59.50 | 55.60 | 56.81 | 13,692,953 |
| 13 Oct 10 |
56.93000 -4.62 |
61.31 | 55.40 | 61.00 | 15,264,597 |
| 12 Oct 10 |
61.55000 -0.78 |
62.33 | 61.03 | 62.33 | 4,946,300 |
| 11 Oct 10 |
62.33000 -0.46 |
63.50 | 61.00 | 62.81 | 5,923,658 |
| 08 Oct 10 |
62.79000 +0.10 |
63.50 | 61.90 | 63.50 | 3,807,406 |
| 30 Sep 10 |
62.69000 +2.01 |
62.80 | 59.51 | 60.20 | 2,145,071 |
| 29 Sep 10 |
60.68000 -0.09 |
61.05 | 60.00 | 60.90 | 1,742,680 |
| 28 Sep 10 |
60.77000 -0.43 |
61.09 | 60.00 | 61.00 | 1,955,570 |
| 27 Sep 10 |
61.20000 +0.65 |
61.49 | 59.00 | 60.55 | 2,589,407 |
| 21 Sep 10 |
60.55000 -2.27 |
63.33 | 59.53 | 62.80 | 3,012,262 |
| 20 Sep 10 |
62.82000 -1.17 |
64.51 | 61.75 | 63.90 | 3,085,434 |
| 17 Sep 10 |
63.99000 +1.42 |
65.00 | 62.50 | 62.79 | 3,648,354 |
| 16 Sep 10 |
62.57000 +0.87 |
63.85 | 61.30 | 61.70 | 3,330,991 |
| 15 Sep 10 |
61.70000 -1.32 |
63.96 | 61.59 | 62.95 | 3,098,113 |
| 14 Sep 10 |
63.02000 +0.07 |
63.99 | 61.50 | 63.80 | 3,428,729 |
| 13 Sep 10 |
62.95000 +3.41 |
64.10 | 59.38 | 59.38 | 4,139,872 |
| 10 Sep 10 |
59.54000 +3.06 |
62.13 | 57.00 | 57.00 | 9,106,547 |
| 09 Sep 10 |
56.48000 -0.31 |
57.00 | 55.41 | 56.80 | 2,585,134 |
| 08 Sep 10 |
56.79000 +3.96 |
57.50 | 52.60 | 52.60 | 3,738,196 |
| 07 Sep 10 |
52.83000 -0.32 |
53.50 | 52.28 | 53.30 | 2,076,557 |
| 06 Sep 10 |
53.15000 +0.05 |
54.10 | 52.20 | 52.20 | 2,706,120 |
| 03 Sep 10 |
53.10000 +0.56 |
53.55 | 51.56 | 52.60 | 3,223,257 |
| 02 Sep 10 |
52.54000 +1.56 |
53.80 | 50.76 | 50.76 | 3,267,623 |
| 01 Sep 10 |
50.98000 +0.88 |
51.50 | 49.12 | 50.12 | 4,218,792 |
| 31 Aug 10 |
50.10000 +0.03 |
50.48 | 49.05 | 50.48 | 3,156,347 |
| 30 Aug 10 |
50.07000 +1.60 |
50.20 | 48.50 | 48.50 | 3,772,129 |
| 27 Aug 10 |
48.47000 -0.24 |
48.69 | 48.00 | 48.25 | 1,736,085 |
| 26 Aug 10 |
48.71000 -0.70 |
49.88 | 48.57 | 49.40 | 2,424,736 |
| 25 Aug 10 |
49.41000 -0.57 |
50.56 | 49.31 | 49.80 | 1,929,490 |
| 24 Aug 10 |
49.98000 +0.18 |
50.29 | 49.00 | 49.95 | 1,757,726 |
| 23 Aug 10 |
49.80000 -0.18 |
50.45 | 49.50 | 50.44 | 2,454,712 |
| 20 Aug 10 |
49.98000 +0.59 |
50.00 | 48.80 | 49.35 | 3,155,030 |
| 19 Aug 10 |
49.39000 -0.98 |
51.89 | 49.30 | 50.98 | 5,671,986 |
| 18 Aug 10 |
50.37000 +4.58 |
50.37 | 46.40 | 46.45 | 9,866,125 |
| 17 Aug 10 |
45.79000 +0.88 |
46.36 | 45.01 | 45.01 | 5,826,167 |
| 16 Aug 10 |
44.91000 +0.73 |
45.21 | 43.70 | 44.28 | 5,375,453 |
| 13 Aug 10 |
44.18000 +1.67 |
44.20 | 42.51 | 42.51 | 6,439,310 |
| 12 Aug 10 |
42.51000 +0.13 |
43.41 | 41.69 | 41.99 | 2,901,576 |
| 11 Aug 10 |
42.38000 +0.23 |
42.74 | 41.70 | 41.89 | 2,069,784 |
| 10 Aug 10 |
42.15000 -1.89 |
44.14 | 42.00 | 44.14 | 4,971,342 |
| 09 Aug 10 |
44.04000 -0.34 |
44.86 | 43.88 | 44.30 | 2,208,371 |
| 06 Aug 10 |
44.38000 +0.63 |
44.60 | 42.60 | 43.75 | 4,334,079 |
| 05 Aug 10 |
43.75000 +0.75 |
43.89 | 42.90 | 43.10 | 2,782,675 |
| 04 Aug 10 |
43.00000 +0.12 |
43.10 | 42.00 | 42.48 | 2,161,503 |
| 03 Aug 10 |
42.88000 -1.07 |
44.30 | 42.50 | 44.00 | 2,050,352 |
| 02 Aug 10 |
43.95000 +0.86 |
44.14 | 42.80 | 43.00 | 2,480,726 |
| 30 Jul 10 |
43.09000 -0.83 |
43.90 | 42.34 | 43.84 | 4,187,503 |
| 29 Jul 10 |
43.92000 -0.33 |
44.60 | 43.70 | 44.50 | 4,790,494 |
| 28 Jul 10 |
44.25000 +2.11 |
44.56 | 41.78 | 41.95 | 5,554,037 |
| 27 Jul 10 |
42.14000 +0.89 |
42.40 | 41.20 | 41.26 | 4,155,901 |
| 26 Jul 10 |
41.25000 +0.97 |
41.47 | 40.29 | 40.29 | 3,767,067 |
| 23 Jul 10 |
40.28000 -0.44 |
41.00 | 39.64 | 40.77 | 4,098,242 |
| 22 Jul 10 |
40.72000 +0.45 |
41.46 | 40.36 | 40.36 | 4,700,721 |
| 21 Jul 10 |
40.27000 +1.65 |
40.50 | 38.71 | 38.71 | 6,563,053 |
| 20 Jul 10 |
38.62000 +1.00 |
39.00 | 37.62 | 37.65 | 5,401,161 |
| 19 Jul 10 |
37.62000 -0.17 |
37.66 | 36.49 | 37.37 | 7,058,360 |
| 16 Jul 10 |
37.79000 -0.56 |
38.12 | 36.42 | 38.12 | 3,719,359 |
| 15 Jul 10 |
38.35000 -0.75 |
39.85 | 38.03 | 39.06 | 2,475,116 |
| 14 Jul 10 |
39.10000 -0.43 |
40.10 | 39.00 | 39.35 | 2,171,922 |
| 13 Jul 10 |
39.53000 +0.07 |
40.55 | 39.01 | 39.04 | 2,543,291 |
| 12 Jul 10 |
39.46000 -0.07 |
39.78 | 39.06 | 39.50 | 1,902,309 |
| 09 Jul 10 |
39.53000 +0.51 |
40.39 | 38.82 | 39.18 | 3,538,505 |
| 08 Jul 10 |
39.02000 +0.00 |
39.40 | 38.60 | 39.18 | 3,424,971 |
| 07 Jul 10 |
39.02000 +1.91 |
39.08 | 36.70 | 37.35 | 6,046,698 |
| 06 Jul 10 |
37.11000 -0.01 |
37.83 | 36.42 | 37.04 | 6,302,547 |
| 05 Jul 10 |
37.12000 +0.13 |
37.33 | 35.11 | 36.55 | 2,798,684 |
| 02 Jul 10 |
36.99000 -1.30 |
38.29 | 36.39 | 38.29 | 4,834,652 |
| 01 Jul 10 |
38.29000 -0.10 |
38.88 | 37.62 | 38.00 | 2,181,453 |
| 30 Jun 10 |
38.39000 +1.38 |
38.44 | 36.41 | 36.90 | 5,398,176 |
| 29 Jun 10 |
37.01000 -3.01 |
40.20 | 36.40 | 39.80 | 7,438,966 |
| 28 Jun 10 |
40.02000 -1.32 |
41.56 | 39.62 | 41.56 | 3,348,935 |
| 25 Jun 10 |
41.34000 -0.41 |
41.86 | 39.90 | 41.64 | 3,019,279 |
| 24 Jun 10 |
41.75000 -0.06 |
42.39 | 40.90 | 41.86 | 2,524,295 |
| 23 Jun 10 |
41.81000 -0.96 |
43.20 | 41.30 | 42.40 | 2,817,987 |
| 22 Jun 10 |
42.77000 +0.80 |
43.87 | 41.19 | 41.95 | 3,077,574 |
| 21 Jun 10 |
41.97000 +0.93 |
42.00 | 38.38 | 40.60 | 5,573,352 |
| 18 Jun 10 |
41.04000 -4.56 |
45.48 | 41.04 | 45.48 | 9,785,097 |
| 17 Jun 10 |
45.60000 -1.16 |
47.60 | 44.77 | 47.08 | 4,992,647 |
| 11 Jun 10 |
46.76000 +0.28 |
48.13 | 46.37 | 46.60 | 4,187,196 |
| 10 Jun 10 |
46.48000 +0.76 |
47.06 | 45.00 | 45.54 | 3,365,154 |
| 09 Jun 10 |
45.72000 +0.63 |
45.93 | 44.71 | 45.00 | 3,057,758 |
| 08 Jun 10 |
45.09000 +0.05 |
45.33 | 44.33 | 44.33 | 2,205,948 |
| 07 Jun 10 |
45.04000 -1.61 |
46.50 | 44.60 | 46.10 | 6,570,991 |
| 04 Jun 10 |
46.65000 -0.38 |
48.00 | 45.90 | 47.00 | 2,511,262 |
| 03 Jun 10 |
47.03000 +0.86 |
48.25 | 46.17 | 46.80 | 3,609,741 |
| 02 Jun 10 |
46.17000 +0.35 |
47.88 | 45.50 | 45.86 | 2,971,577 |
| 01 Jun 10 |
45.82000 +0.03 |
46.19 | 44.10 | 45.20 | 3,321,074 |
| 31 May 10 |
45.79000 -0.86 |
47.10 | 45.60 | 46.36 | 3,106,383 |
| 28 May 10 |
46.65000 +0.87 |
48.00 | 45.79 | 45.79 | 3,427,947 |
| 27 May 10 |
45.78000 +0.45 |
46.35 | 44.30 | 45.40 | 4,763,949 |
| 26 May 10 |
45.33000 +1.24 |
46.21 | 43.31 | 43.81 | 4,928,585 |
| 25 May 10 |
44.09000 -0.69 |
44.50 | 43.36 | 44.50 | 5,274,001 |
| 24 May 10 |
44.78000 +1.02 |
48.13 | 43.22 | 48.13 | 10,487,567 |
| 21 May 10 |
43.76000 +3.98 |
43.76 | 38.40 | 38.70 | 7,436,434 |
| 20 May 10 |
39.78000 +0.37 |
41.20 | 38.50 | 38.88 | 5,039,640 |
| 19 May 10 |
39.41000 +3.17 |
39.51 | 36.69 | 36.90 | 6,027,964 |
| 17 May 10 |
36.24000 -1.32 |
37.25 | 35.50 | 37.10 | 3,337,099 |
| 14 May 10 |
37.56000 +0.13 |
38.35 | 36.66 | 37.10 | 3,024,972 |
| 13 May 10 |
37.43000 +1.21 |
37.50 | 35.30 | 36.22 | 4,943,700 |
| 12 May 10 |
36.22000 -0.20 |
36.50 | 35.10 | 36.01 | 5,735,603 |
| 11 May 10 |
36.42000 -0.46 |
38.30 | 35.30 | 37.59 | 8,148,057 |
| 10 May 10 |
36.88000 -3.28 |
40.10 | 36.81 | 39.70 | 5,979,734 |
| 07 May 10 |
40.16000 -0.28 |
40.86 | 38.49 | 39.40 | 3,820,065 |
| 06 May 10 |
40.44000 -0.13 |
41.98 | 40.37 | 40.85 | 6,010,019 |
| 05 May 10 |
40.57000 +0.21 |
41.15 | 39.20 | 40.37 | 5,370,919 |
| 04 May 10 |
40.36000 -0.02 |
41.38 | 39.00 | 39.60 | 3,450,743 |
| 30 Apr 10 |
40.38000 -0.38 |
41.19 | 37.80 | 40.50 | 5,772,108 |
| 29 Apr 10 |
40.76000 +0.42 |
41.25 | 40.00 | 40.38 | 3,522,292 |
| 28 Apr 10 |
40.34000 +0.96 |
41.10 | 38.25 | 38.90 | 4,269,131 |
| 27 Apr 10 |
39.38000 -1.54 |
40.70 | 38.84 | 40.70 | 5,045,375 |
| 26 Apr 10 |
40.92000 -0.85 |
42.24 | 40.50 | 41.87 | 4,800,847 |
| 23 Apr 10 |
41.77000 +0.06 |
42.70 | 40.69 | 41.65 | 5,125,031 |
| 22 Apr 10 |
41.71000 +0.95 |
42.40 | 40.31 | 40.70 | 6,969,559 |
| 21 Apr 10 |
40.76000 +1.62 |
42.20 | 38.50 | 39.18 | 8,507,431 |
| 20 Apr 10 |
39.14000 +2.34 |
39.78 | 36.66 | 36.80 | 7,727,579 |
| 19 Apr 10 |
36.80000 +0.01 |
37.88 | 35.98 | 36.49 | 4,791,830 |
| 16 Apr 10 |
36.79000 +0.52 |
37.17 | 35.28 | 36.23 | 6,046,427 |
| 15 Apr 10 |
36.27000 -1.25 |
37.78 | 35.89 | 37.50 | 5,462,530 |
| 14 Apr 10 |
37.52000 +0.06 |
38.20 | 36.47 | 37.40 | 5,031,491 |
| 13 Apr 10 |
37.46000 -1.34 |
38.85 | 35.01 | 38.65 | 14,356,584 |
| 12 Apr 10 |
38.80000 -0.02 |
39.45 | 37.84 | 38.85 | 7,869,970 |
| 09 Apr 10 |
38.82000 -0.28 |
39.25 | 38.40 | 38.81 | 5,886,161 |
| 08 Apr 10 |
39.10000 -0.02 |
39.70 | 38.65 | 39.69 | 5,496,169 |
| 07 Apr 10 |
39.12000 +1.32 |
39.85 | 37.60 | 37.90 | 10,620,643 |
| 06 Apr 10 |
37.80000 +0.76 |
37.95 | 36.50 | 37.00 | 6,695,592 |
| 02 Apr 10 |
37.04000 -0.45 |
37.79 | 36.50 | 37.74 | 9,662,177 |
| 01 Apr 10 |
37.49000 +3.12 |
37.81 | 34.12 | 34.38 | 14,573,672 |
| 31 Mar 10 |
34.37000 +1.56 |
34.43 | 32.30 | 32.80 | 9,527,005 |
| 30 Mar 10 |
32.81000 +0.04 |
33.14 | 32.01 | 32.58 | 4,910,097 |
| 29 Mar 10 |
32.77000 -0.53 |
34.44 | 32.30 | 33.98 | 9,012,100 |
| 26 Mar 10 |
33.30000 +0.66 |
33.99 | 32.22 | 32.64 | 6,281,854 |
| 25 Mar 10 |
32.64000 -1.04 |
33.45 | 32.01 | 33.45 | 7,734,434 |
| 24 Mar 10 |
33.68000 -29.93 |
34.66 | 32.30 | 32.31 | 10,039,937 |
| 23 Mar 10 |
63.61000 +3.11 |
65.80 | 60.50 | 61.01 | 4,516,448 |
| 22 Mar 10 |
60.50000 +2.21 |
60.58 | 58.60 | 58.62 | 1,879,054 |
| 19 Mar 10 |
58.29000 +0.67 |
58.56 | 57.69 | 57.69 | 1,430,823 |
| 18 Mar 10 |
57.62000 +0.09 |
58.00 | 57.13 | 57.78 | 1,362,448 |
| 17 Mar 10 |
57.53000 +1.54 |
57.95 | 55.80 | 56.00 | 1,017,134 |
| 16 Mar 10 |
55.99000 +0.03 |
56.29 | 55.28 | 55.50 | 576,521 |
| 15 Mar 10 |
55.96000 -0.54 |
56.60 | 54.60 | 56.20 | 1,232,387 |
| 12 Mar 10 |
56.50000 -1.61 |
58.10 | 56.50 | 57.98 | 797,565 |
| 11 Mar 10 |
58.11000 +0.57 |
58.25 | 56.50 | 57.54 | 818,459 |
| 10 Mar 10 |
57.54000 -0.87 |
58.58 | 56.40 | 58.41 | 1,852,786 |
| 09 Mar 10 |
58.41000 -0.28 |
58.92 | 57.90 | 58.79 | 995,038 |
| 08 Mar 10 |
58.69000 +1.34 |
58.79 | 57.00 | 57.42 | 2,352,314 |
| 05 Mar 10 |
57.35000 +1.06 |
57.69 | 56.05 | 56.05 | 1,070,753 |
| 04 Mar 10 |
56.29000 -1.82 |
57.98 | 55.68 | 57.98 | 1,386,008 |
| 03 Mar 10 |
58.11000 +1.92 |
58.47 | 56.22 | 56.61 | 3,572,745 |
| 01 Mar 10 |
56.19000 -0.14 |
57.00 | 55.79 | 56.20 | 1,140,391 |
| 26 Feb 10 |
56.33000 -0.43 |
56.90 | 55.98 | 56.80 | 770,261 |
| 25 Feb 10 |
56.76000 +0.75 |
57.49 | 55.66 | 56.02 | 1,629,721 |
| 24 Feb 10 |
56.01000 +1.33 |
56.80 | 54.10 | 54.15 | 1,062,793 |
| 23 Feb 10 |
54.68000 +1.19 |
55.15 | 53.03 | 53.48 | 2,066,626 |
| 22 Feb 10 |
53.49000 -1.07 |
54.59 | 52.80 | 54.55 | 1,382,396 |
| 12 Feb 10 |
54.56000 +2.65 |
54.92 | 52.10 | 52.18 | 3,533,873 |
| 11 Feb 10 |
51.91000 -0.74 |
52.80 | 51.80 | 52.65 | 1,846,029 |
| 10 Feb 10 |
52.65000 +1.49 |
53.38 | 51.38 | 51.38 | 3,508,218 |
| 09 Feb 10 |
51.16000 +1.36 |
51.18 | 49.50 | 49.80 | 1,311,102 |
| 08 Feb 10 |
49.80000 +0.45 |
50.32 | 49.05 | 49.05 | 1,245,726 |
| 05 Feb 10 |
49.35000 +0.05 |
49.52 | 48.03 | 48.03 | 1,717,099 |
| 04 Feb 10 |
49.30000 +0.33 |
49.72 | 48.02 | 48.70 | 2,219,326 |
| 03 Feb 10 |
48.97000 -0.46 |
49.97 | 48.40 | 49.43 | 1,670,875 |
| 02 Feb 10 |
49.43000 -1.28 |
50.98 | 49.15 | 50.98 | 1,981,822 |
| 01 Feb 10 |
50.71000 -1.57 |
52.00 | 50.01 | 51.90 | 1,123,218 |
| 29 Jan 10 |
52.28000 +0.53 |
52.80 | 49.60 | 50.80 | 1,904,606 |
| 28 Jan 10 |
51.75000 -1.13 |
52.34 | 49.39 | 52.00 | 4,419,532 |
| 27 Jan 10 |
52.88000 +2.78 |
53.14 | 49.00 | 49.00 | 4,268,149 |
| 26 Jan 10 |
50.10000 -1.30 |
52.69 | 47.68 | 51.41 | 3,058,415 |
| 25 Jan 10 |
51.40000 +0.44 |
51.80 | 50.20 | 50.96 | 1,631,089 |
| 22 Jan 10 |
50.96000 -1.03 |
51.69 | 49.66 | 51.69 | 1,339,860 |
| 21 Jan 10 |
51.99000 +1.81 |
52.18 | 49.35 | 49.68 | 2,037,233 |
| 20 Jan 10 |
50.18000 -0.26 |
50.90 | 49.45 | 50.90 | 1,376,343 |
| 19 Jan 10 |
50.44000 -1.22 |
51.68 | 49.89 | 51.68 | 2,236,011 |
| 18 Jan 10 |
51.66000 -0.33 |
52.46 | 50.68 | 51.70 | 1,314,437 |
| 15 Jan 10 |
51.99000 +1.25 |
53.20 | 50.08 | 50.49 | 2,432,651 |
| 14 Jan 10 |
50.74000 +3.29 |
52.00 | 47.05 | 47.31 | 3,098,382 |
| 13 Jan 10 |
47.45000 +0.09 |
48.00 | 46.10 | 46.51 | 1,463,055 |
| 12 Jan 10 |
47.36000 +0.86 |
47.40 | 45.70 | 46.36 | 1,211,311 |
| 11 Jan 10 |
46.50000 -0.22 |
47.25 | 46.25 | 46.25 | 845,825 |
| 08 Jan 10 |
46.72000 +1.22 |
46.81 | 45.51 | 45.51 | 2,291,859 |
| 07 Jan 10 |
45.50000 -1.52 |
47.67 | 45.47 | 46.80 | 2,093,633 |
| 06 Jan 10 |
47.02000 +0.12 |
47.74 | 46.50 | 46.90 | 1,368,598 |
| 05 Jan 10 |
46.90000 -1.10 |
48.40 | 46.70 | 48.27 | 1,935,503 |
| 04 Jan 10 |
48.00000 -0.96 |
49.00 | 47.75 | 48.90 | 1,377,951 |
| 31 Dec 09 |
48.96000 +0.87 |
49.00 | 47.62 | 48.01 | 2,096,273 |
| 30 Dec 09 |
48.09000 +0.46 |
48.15 | 47.00 | 47.63 | 2,110,239 |
| 29 Dec 09 |
47.63000 -0.37 |
48.40 | 46.80 | 48.00 | 1,500,774 |
| 28 Dec 09 |
48.00000 +0.00 |
49.47 | 47.80 | 48.95 | 2,071,582 |
NARI Technology Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
23.00000 +0.01 |
23.08 | 22.71 | 23.00 | 40,484,076 |
| 19 Oct 26 |
22.99000 +0.26 |
23.08 | 22.54 | 22.61 | 50,558,692 |
| 16 Oct 26 |
22.73000 +0.24 |
22.75 | 22.22 | 22.49 | 46,195,904 |
| 15 Oct 26 |
22.49000 +0.31 |
22.50 | 21.95 | 22.12 | 47,148,576 |
| 14 Oct 26 |
22.18000 -0.28 |
22.50 | 22.13 | 22.47 | 33,029,024 |
| 13 Oct 26 |
22.46000 -0.34 |
22.72 | 22.31 | 22.70 | 35,350,272 |
| 12 Oct 26 |
22.80000 +0.40 |
22.95 | 22.41 | 22.50 | 44,958,424 |
| 09 Oct 26 |
22.40000 -0.46 |
22.93 | 22.40 | 22.78 | 46,639,856 |
| 08 Oct 26 |
22.86000 +0.34 |
22.90 | 22.37 | 22.43 | 45,712,176 |
| 30 Sep 26 |
22.52000 +0.31 |
22.69 | 22.23 | 22.25 | 43,555,464 |
| 29 Sep 26 |
22.21000 -0.43 |
22.50 | 22.00 | 22.42 | 34,806,940 |
| 28 Sep 26 |
22.64000 +0.37 |
22.69 | 22.15 | 22.27 | 57,690,064 |
| 24 Sep 26 |
22.27000 -0.11 |
22.42 | 22.10 | 22.30 | 30,597,376 |
| 23 Sep 26 |
22.38000 +0.15 |
22.43 | 22.12 | 22.25 | 30,679,442 |
| 22 Sep 26 |
22.23000 +0.13 |
22.34 | 22.12 | 22.13 | 34,593,704 |
| 21 Sep 26 |
22.10000 +0.05 |
22.15 | 22.00 | 22.08 | 27,761,048 |
| 18 Sep 26 |
22.05000 +0.10 |
22.12 | 21.92 | 21.98 | 22,789,290 |
| 17 Sep 26 |
21.95000 -0.07 |
22.05 | 21.90 | 22.00 | 18,535,468 |
| 16 Sep 26 |
22.02000 +0.03 |
22.23 | 21.80 | 22.08 | 22,952,380 |
| 15 Sep 26 |
21.99000 -0.22 |
22.21 | 21.92 | 22.21 | 31,198,500 |
| 14 Sep 26 |
22.21000 -0.08 |
22.48 | 22.15 | 22.25 | 22,917,192 |
| 11 Sep 26 |
22.29000 -0.20 |
22.45 | 22.16 | 22.45 | 28,310,280 |
| 10 Sep 26 |
22.49000 +0.04 |
22.58 | 22.28 | 22.40 | 22,210,338 |
| 09 Sep 26 |
22.45000 +0.04 |
22.54 | 22.26 | 22.40 | 25,124,672 |
| 08 Sep 26 |
22.41000 -0.28 |
22.68 | 22.35 | 22.61 | 38,100,044 |
| 07 Sep 26 |
22.69000 -0.02 |
22.77 | 22.56 | 22.77 | 25,056,910 |
| 04 Sep 26 |
22.71000 +0.12 |
22.89 | 22.59 | 22.60 | 36,079,008 |
| 03 Sep 26 |
22.59000 +0.00 |
22.76 | 22.47 | 22.59 | 24,654,758 |
| 02 Sep 26 |
22.59000 -0.33 |
22.92 | 22.55 | 22.92 | 34,661,988 |
| 01 Sep 26 |
22.92000 -0.05 |
23.05 | 22.82 | 22.90 | 26,568,668 |
| 31 Aug 26 |
22.97000 -0.04 |
23.07 | 22.68 | 23.06 | 34,942,996 |
| 28 Aug 26 |
23.01000 -0.05 |
23.14 | 22.87 | 23.00 | 27,766,906 |
| 27 Aug 26 |
23.06000 -0.36 |
23.20 | 22.70 | 23.18 | 64,008,640 |
| 26 Aug 26 |
23.42000 +0.27 |
23.45 | 23.03 | 23.10 | 30,084,420 |
| 25 Aug 26 |
23.15000 -0.12 |
23.31 | 23.03 | 23.27 | 22,104,100 |
| 24 Aug 26 |
23.27000 +0.10 |
23.30 | 23.08 | 23.17 | 29,267,556 |
| 21 Aug 26 |
23.17000 +0.10 |
23.20 | 22.93 | 23.05 | 24,899,230 |
| 20 Aug 26 |
23.07000 -0.44 |
23.66 | 23.07 | 23.45 | 41,462,984 |
| 19 Aug 26 |
23.51000 -0.03 |
23.61 | 23.25 | 23.45 | 41,574,796 |
| 18 Aug 26 |
23.54000 -0.01 |
23.66 | 23.31 | 23.59 | 35,176,900 |
| 17 Aug 26 |
23.55000 +0.32 |
23.56 | 23.23 | 23.40 | 42,612,864 |
| 14 Aug 26 |
23.23000 -0.46 |
23.67 | 23.16 | 23.67 | 56,699,736 |
| 13 Aug 26 |
23.69000 -0.37 |
24.04 | 23.67 | 23.95 | 51,328,472 |
| 12 Aug 26 |
24.06000 +0.07 |
24.10 | 23.76 | 23.99 | 44,414,904 |
| 11 Aug 26 |
23.99000 -0.15 |
24.13 | 23.89 | 24.12 | 38,841,320 |
| 10 Aug 26 |
24.14000 +0.02 |
24.27 | 23.98 | 24.06 | 42,829,152 |
| 07 Aug 26 |
24.12000 -0.05 |
24.19 | 23.91 | 24.14 | 52,439,712 |
| 06 Aug 26 |
24.17000 -0.37 |
24.47 | 23.98 | 24.45 | 67,923,632 |
| 05 Aug 26 |
24.54000 -0.43 |
24.90 | 24.41 | 24.90 | 79,591,264 |
| 04 Aug 26 |
24.97000 -0.10 |
25.34 | 24.72 | 25.21 | 74,154,288 |
| 03 Aug 26 |
25.07000 +0.72 |
25.09 | 24.46 | 24.48 | 99,005,384 |
| 31 Jul 26 |
24.35000 +0.03 |
24.42 | 23.93 | 23.99 | 61,604,500 |
| 30 Jul 26 |
24.32000 +0.39 |
24.36 | 23.80 | 23.88 | 75,921,056 |
| 29 Jul 26 |
23.93000 +0.37 |
24.05 | 23.50 | 23.90 | 58,984,272 |
| 28 Jul 26 |
23.56000 -0.34 |
23.76 | 23.38 | 23.67 | 50,469,392 |
| 27 Jul 26 |
23.90000 +0.32 |
24.37 | 23.60 | 24.28 | 55,306,496 |
| 24 Jul 26 |
23.58000 -0.79 |
24.37 | 23.54 | 24.19 | 88,639,840 |
| 23 Jul 26 |
24.37000 +0.62 |
24.50 | 23.43 | 23.75 | 124,013,808 |
| 22 Jul 26 |
23.75000 -0.05 |
23.80 | 23.30 | 23.66 | 73,843,936 |
| 21 Jul 26 |
23.80000 +0.24 |
23.93 | 23.23 | 23.60 | 134,540,208 |
| 20 Jul 26 |
23.56000 +1.37 |
23.57 | 22.42 | 22.43 | 160,496,768 |
| 17 Jul 26 |
22.19000 +0.09 |
22.61 | 22.02 | 22.05 | 87,903,576 |
| 16 Jul 26 |
22.10000 -0.06 |
22.22 | 21.90 | 22.05 | 34,549,512 |
| 15 Jul 26 |
22.16000 +0.17 |
22.29 | 21.82 | 21.93 | 36,652,000 |
| 14 Jul 26 |
21.99000 +0.29 |
22.00 | 21.42 | 21.72 | 42,757,200 |
| 13 Jul 26 |
21.70000 -0.34 |
22.08 | 21.61 | 22.04 | 53,045,984 |
| 10 Jul 26 |
22.04000 +0.36 |
22.29 | 21.53 | 21.74 | 70,265,584 |
| 09 Jul 26 |
21.68000 -0.83 |
22.45 | 21.26 | 22.40 | 111,000,952 |
| 08 Jul 26 |
22.51000 -0.28 |
22.78 | 22.48 | 22.71 | 35,785,344 |
| 07 Jul 26 |
22.79000 -0.37 |
23.28 | 22.72 | 23.20 | 45,359,152 |
| 06 Jul 26 |
23.16000 +0.27 |
23.30 | 22.77 | 22.93 | 60,536,312 |
| 03 Jul 26 |
22.89000 +0.22 |
23.11 | 22.66 | 22.68 | 58,409,408 |
| 02 Jul 26 |
22.67000 +0.00 |
22.92 | 22.54 | 22.62 | 57,777,780 |
| 01 Jul 26 |
22.67000 -0.18 |
22.93 | 22.37 | 22.87 | 69,809,312 |
| 30 Jun 26 |
22.85000 -0.55 |
23.03 | 22.56 | 23.03 | 57,313,680 |
| 29 Jun 26 |
23.40000 +0.66 |
23.48 | 22.60 | 22.70 | 82,014,096 |
| 26 Jun 26 |
22.74000 -0.09 |
23.27 | 22.61 | 23.15 | 66,808,408 |
| 25 Jun 26 |
22.83000 -0.12 |
23.03 | 22.68 | 22.88 | 61,778,532 |
| 24 Jun 26 |
22.95000 -0.22 |
23.58 | 22.90 | 23.57 | 60,155,704 |
| 23 Jun 26 |
23.17000 -0.78 |
23.95 | 23.06 | 23.95 | 80,770,616 |
| 22 Jun 26 |
23.95000 +0.89 |
23.96 | 22.90 | 23.18 | 109,557,736 |
| 18 Jun 26 |
23.06000 -0.26 |
23.37 | 22.97 | 23.30 | 60,888,212 |
| 17 Jun 26 |
23.32000 -0.22 |
23.56 | 23.12 | 23.54 | 62,670,400 |
| 16 Jun 26 |
23.54000 +0.08 |
23.67 | 23.28 | 23.50 | 60,651,576 |
| 15 Jun 26 |
23.46000 +0.22 |
23.80 | 23.31 | 23.49 | 65,476,572 |
| 12 Jun 26 |
23.24000 +0.39 |
23.36 | 22.85 | 23.05 | 70,418,480 |
| 11 Jun 26 |
22.85000 +0.17 |
23.07 | 22.60 | 22.65 | 52,953,792 |
| 10 Jun 26 |
22.68000 -0.36 |
22.86 | 22.55 | 22.80 | 49,329,988 |
| 09 Jun 26 |
23.04000 +0.18 |
23.09 | 22.63 | 23.00 | 53,748,132 |
| 08 Jun 26 |
22.86000 -0.59 |
23.33 | 22.66 | 23.03 | 74,712,328 |
| 05 Jun 26 |
23.45000 -0.35 |
23.82 | 23.42 | 23.56 | 67,817,128 |
| 04 Jun 26 |
23.80000 -0.45 |
24.20 | 23.72 | 24.20 | 81,987,592 |
| 03 Jun 26 |
24.25000 -0.39 |
24.48 | 24.06 | 24.45 | 84,399,280 |
| 02 Jun 26 |
24.64000 -0.58 |
25.25 | 24.50 | 25.23 | 90,389,304 |
| 01 Jun 26 |
25.22000 +0.32 |
25.46 | 24.92 | 24.96 | 94,146,752 |
| 29 May 26 |
24.90000 -0.20 |
25.26 | 24.70 | 25.11 | 78,816,144 |
| 28 May 26 |
25.10000 -0.47 |
25.59 | 24.93 | 25.58 | 80,011,648 |
| 27 May 26 |
25.57000 +0.09 |
25.70 | 25.00 | 25.49 | 104,368,840 |
| 26 May 26 |
25.48000 -0.78 |
26.30 | 25.27 | 26.27 | 105,487,344 |
| 25 May 26 |
26.26000 +0.43 |
26.69 | 26.15 | 26.15 | 84,292,304 |
| 22 May 26 |
25.83000 +0.17 |
25.92 | 25.51 | 25.66 | 60,740,232 |
| 21 May 26 |
25.66000 -0.87 |
26.66 | 25.63 | 26.52 | 119,694,960 |
| 20 May 26 |
26.53000 -0.44 |
27.24 | 26.46 | 26.98 | 89,405,640 |
| 19 May 26 |
26.97000 +0.48 |
27.14 | 26.30 | 26.51 | 108,439,304 |
| 18 May 26 |
26.49000 +0.01 |
26.70 | 26.20 | 26.46 | 81,067,112 |
| 15 May 26 |
26.48000 -0.79 |
27.55 | 26.34 | 27.28 | 147,833,744 |
| 14 May 26 |
27.27000 -0.75 |
28.48 | 27.26 | 28.41 | 185,762,336 |
| 13 May 26 |
28.02000 +1.12 |
28.40 | 26.86 | 26.89 | 247,854,976 |
| 12 May 26 |
26.90000 +0.05 |
27.36 | 26.70 | 26.86 | 178,898,016 |
| 11 May 26 |
26.85000 +0.77 |
27.82 | 26.20 | 26.21 | 245,722,528 |
| 08 May 26 |
26.08000 -0.36 |
26.51 | 25.88 | 26.50 | 109,511,944 |
| 07 May 26 |
26.44000 +0.22 |
26.47 | 26.06 | 26.29 | 111,444,744 |
| 06 May 26 |
26.22000 +0.25 |
26.56 | 25.99 | 25.99 | 133,987,112 |
| 30 Apr 26 |
25.97000 -0.65 |
26.59 | 25.91 | 26.59 | 97,852,464 |
| 29 Apr 26 |
26.62000 +0.55 |
26.64 | 26.24 | 26.26 | 86,431,328 |
| 28 Apr 26 |
26.07000 -0.16 |
26.35 | 25.86 | 26.15 | 64,408,364 |
| 27 Apr 26 |
26.23000 -0.31 |
26.52 | 26.17 | 26.52 | 56,543,792 |
| 24 Apr 26 |
26.54000 -0.41 |
27.14 | 26.53 | 26.83 | 66,678,788 |
| 23 Apr 26 |
26.95000 -0.06 |
27.47 | 26.60 | 27.20 | 99,598,160 |
| 22 Apr 26 |
27.01000 -0.02 |
27.32 | 26.84 | 27.06 | 99,119,696 |
| 21 Apr 26 |
27.03000 +0.22 |
27.35 | 26.90 | 27.29 | 67,187,376 |
| 17 Apr 26 |
26.81000 -0.06 |
27.08 | 26.63 | 26.94 | 71,154,136 |
| 16 Apr 26 |
26.87000 +0.01 |
27.06 | 26.41 | 27.00 | 84,556,432 |
| 15 Apr 26 |
26.86000 +0.69 |
27.31 | 26.33 | 26.37 | 130,686,320 |
| 14 Apr 26 |
26.17000 +0.28 |
26.25 | 25.83 | 26.15 | 58,652,800 |
| 13 Apr 26 |
25.89000 -0.47 |
26.00 | 25.56 | 26.00 | 68,331,800 |
| 10 Apr 26 |
26.36000 +0.40 |
26.58 | 26.05 | 26.11 | 60,710,220 |
| 09 Apr 26 |
25.96000 -0.62 |
26.45 | 25.85 | 26.45 | 65,467,580 |
| 08 Apr 26 |
26.58000 +1.04 |
26.61 | 26.00 | 26.00 | 83,300,040 |
| 07 Apr 26 |
25.54000 -0.46 |
25.99 | 25.45 | 25.97 | 53,210,252 |
| 03 Apr 26 |
26.00000 -0.09 |
26.70 | 25.91 | 26.09 | 59,716,192 |
| 02 Apr 26 |
26.09000 -0.33 |
26.66 | 25.92 | 26.45 | 53,972,824 |
| 01 Apr 26 |
26.42000 +0.43 |
26.45 | 26.15 | 26.35 | 54,015,212 |
| 31 Mar 26 |
25.99000 -0.64 |
26.85 | 25.99 | 26.66 | 64,987,180 |
| 30 Mar 26 |
26.63000 -0.50 |
26.87 | 26.22 | 26.80 | 63,091,924 |
| 27 Mar 26 |
27.13000 +0.14 |
27.35 | 26.67 | 26.71 | 53,731,660 |
| 26 Mar 26 |
26.99000 -0.53 |
27.70 | 26.91 | 27.69 | 61,904,220 |
| 25 Mar 26 |
27.52000 +0.54 |
27.77 | 27.09 | 27.09 | 89,294,392 |
| 24 Mar 26 |
26.98000 -0.11 |
27.50 | 26.50 | 27.42 | 83,730,824 |
| 23 Mar 26 |
27.09000 -0.31 |
27.83 | 26.87 | 27.00 | 111,305,464 |
| 20 Mar 26 |
27.40000 -0.41 |
28.09 | 27.34 | 27.98 | 85,150,752 |
| 19 Mar 26 |
27.81000 -0.42 |
28.14 | 27.68 | 27.93 | 72,079,840 |
| 18 Mar 26 |
28.23000 +0.15 |
28.45 | 27.75 | 28.10 | 91,655,952 |
| 17 Mar 26 |
28.08000 -0.62 |
29.09 | 28.05 | 28.91 | 105,815,952 |
| 16 Mar 26 |
28.70000 -0.51 |
29.48 | 28.60 | 29.22 | 102,719,936 |
| 13 Mar 26 |
29.21000 -1.01 |
30.18 | 29.10 | 30.00 | 139,643,168 |
| 12 Mar 26 |
30.22000 -0.48 |
30.78 | 29.85 | 30.51 | 136,855,488 |
| 11 Mar 26 |
30.70000 -0.10 |
31.35 | 30.02 | 30.80 | 165,703,456 |
| 10 Mar 26 |
30.80000 -0.72 |
31.41 | 30.54 | 31.00 | 169,277,776 |
| 09 Mar 26 |
31.52000 +1.51 |
32.06 | 30.27 | 30.28 | 212,526,480 |
| 06 Mar 26 |
30.01000 +0.50 |
30.73 | 29.09 | 29.22 | 160,674,144 |
| 05 Mar 26 |
29.51000 +0.91 |
29.96 | 28.73 | 28.95 | 178,972,224 |
| 04 Mar 26 |
28.60000 +0.90 |
28.90 | 27.13 | 27.19 | 131,448,904 |
| 03 Mar 26 |
27.70000 -0.63 |
28.53 | 27.50 | 28.35 | 114,398,744 |
| 02 Mar 26 |
28.33000 +1.03 |
28.68 | 27.01 | 27.04 | 143,387,712 |
| 27 Feb 26 |
27.30000 -0.14 |
27.54 | 27.03 | 27.24 | 68,883,904 |
| 26 Feb 26 |
27.44000 +0.46 |
27.65 | 26.72 | 26.97 | 88,491,568 |
| 25 Feb 26 |
26.98000 +0.12 |
27.40 | 26.67 | 26.88 | 103,040,768 |
| 24 Feb 26 |
26.86000 +0.73 |
27.06 | 26.32 | 26.38 | 87,747,672 |
| 13 Feb 26 |
26.13000 -0.37 |
26.37 | 25.83 | 26.37 | 69,567,112 |
| 12 Feb 26 |
26.50000 +0.72 |
26.76 | 25.63 | 26.18 | 131,948,128 |
| 11 Feb 26 |
25.78000 +0.03 |
26.05 | 25.60 | 25.74 | 57,442,976 |
| 10 Feb 26 |
25.75000 +0.18 |
25.80 | 25.30 | 25.57 | 61,421,624 |
| 09 Feb 26 |
25.57000 +0.36 |
25.64 | 25.17 | 25.42 | 63,339,376 |
| 06 Feb 26 |
25.21000 -0.03 |
25.40 | 24.91 | 25.09 | 52,461,220 |
| 05 Feb 26 |
25.24000 -0.63 |
25.82 | 25.08 | 25.67 | 75,494,608 |
| 04 Feb 26 |
25.87000 -0.07 |
26.17 | 25.56 | 25.80 | 66,344,240 |
| 03 Feb 26 |
25.94000 +0.46 |
25.96 | 25.28 | 25.63 | 100,586,840 |
| 02 Feb 26 |
25.48000 +0.28 |
26.09 | 25.31 | 25.50 | 144,938,016 |
| 30 Jan 26 |
25.20000 +0.08 |
25.33 | 24.55 | 25.01 | 96,133,728 |
| 29 Jan 26 |
25.12000 -0.39 |
25.53 | 24.83 | 25.45 | 115,005,632 |
| 28 Jan 26 |
25.51000 +0.13 |
26.03 | 25.41 | 25.47 | 114,191,216 |
| 27 Jan 26 |
25.38000 -0.45 |
25.80 | 25.22 | 25.73 | 111,649,488 |
| 26 Jan 26 |
25.83000 +0.41 |
26.35 | 25.55 | 25.55 | 160,321,072 |
| 23 Jan 26 |
25.42000 +0.12 |
25.76 | 25.21 | 25.31 | 131,939,072 |
| 22 Jan 26 |
25.30000 -0.34 |
26.17 | 25.13 | 25.85 | 123,221,696 |
| 21 Jan 26 |
25.64000 -0.61 |
26.37 | 25.51 | 26.15 | 187,548,752 |
| 20 Jan 26 |
26.25000 +0.05 |
26.90 | 25.92 | 26.40 | 311,547,584 |
| 19 Jan 26 |
26.20000 +1.80 |
26.84 | 24.87 | 24.88 | 334,501,664 |
| 16 Jan 26 |
24.40000 +0.60 |
25.79 | 24.24 | 25.65 | 301,809,568 |
| 15 Jan 26 |
23.80000 +0.08 |
24.18 | 23.58 | 23.68 | 92,155,352 |
| 14 Jan 26 |
23.72000 -0.68 |
24.47 | 23.55 | 24.41 | 136,116,240 |
| 13 Jan 26 |
24.40000 +0.65 |
24.84 | 23.36 | 23.80 | 155,628,608 |
| 12 Jan 26 |
23.75000 +0.07 |
23.94 | 23.56 | 23.73 | 66,025,736 |
| 09 Jan 26 |
23.68000 +0.07 |
23.93 | 23.52 | 23.59 | 41,159,576 |
| 08 Jan 26 |
23.61000 +0.13 |
23.85 | 23.33 | 23.48 | 37,476,696 |
| 07 Jan 26 |
23.48000 +0.02 |
23.85 | 23.38 | 23.50 | 46,092,148 |
| 06 Jan 26 |
23.46000 +0.31 |
23.50 | 23.05 | 23.23 | 44,219,784 |
| 05 Jan 26 |
23.15000 +0.67 |
23.26 | 22.58 | 22.58 | 62,243,844 |
| 31 Dec 25 |
22.48000 -0.10 |
22.62 | 22.41 | 22.60 | 24,595,432 |
| 30 Dec 25 |
22.58000 -0.16 |
22.82 | 22.54 | 22.65 | 30,706,000 |
| 29 Dec 25 |
22.74000 -0.03 |
22.97 | 22.68 | 22.80 | 41,589,404 |
| 26 Dec 25 |
22.77000 -0.18 |
23.01 | 22.71 | 22.93 | 33,808,564 |
| 25 Dec 25 |
22.95000 -0.10 |
23.09 | 22.89 | 23.02 | 22,576,030 |
| 24 Dec 25 |
23.05000 +0.05 |
23.14 | 22.75 | 22.95 | 27,087,868 |
| 23 Dec 25 |
23.00000 +0.04 |
23.05 | 22.73 | 22.96 | 29,177,604 |
| 22 Dec 25 |
22.96000 +0.12 |
23.03 | 22.75 | 22.75 | 28,974,108 |
| 19 Dec 25 |
22.84000 -0.06 |
23.10 | 22.82 | 22.90 | 31,517,822 |
| 18 Dec 25 |
22.90000 -0.16 |
22.99 | 22.80 | 22.92 | 23,192,736 |
| 17 Dec 25 |
23.06000 +0.22 |
23.10 | 22.68 | 22.73 | 33,492,336 |
| 16 Dec 25 |
22.84000 -0.18 |
23.02 | 22.68 | 22.95 | 33,891,256 |
| 15 Dec 25 |
23.02000 -0.20 |
23.47 | 23.00 | 23.30 | 44,761,192 |
| 12 Dec 25 |
23.22000 +0.50 |
23.30 | 22.67 | 22.72 | 55,757,020 |
| 11 Dec 25 |
22.72000 +0.10 |
23.13 | 22.60 | 22.61 | 39,102,064 |
| 10 Dec 25 |
22.62000 +0.15 |
22.64 | 22.33 | 22.45 | 23,588,224 |
| 09 Dec 25 |
22.47000 -0.26 |
22.73 | 22.43 | 22.73 | 28,398,128 |
| 08 Dec 25 |
22.73000 +0.03 |
22.94 | 22.67 | 22.75 | 36,703,840 |
| 05 Dec 25 |
22.70000 +0.29 |
22.74 | 22.30 | 22.42 | 44,919,556 |
| 04 Dec 25 |
22.41000 +0.13 |
22.57 | 22.25 | 22.29 | 33,601,268 |
| 03 Dec 25 |
22.28000 -0.04 |
22.36 | 22.13 | 22.33 | 30,418,988 |
| 02 Dec 25 |
22.32000 -0.05 |
22.42 | 22.22 | 22.37 | 27,910,720 |
| 01 Dec 25 |
22.37000 +0.21 |
22.44 | 22.24 | 22.27 | 40,263,384 |
| 28 Nov 25 |
22.16000 +0.07 |
22.24 | 21.98 | 22.08 | 37,394,988 |
| 27 Nov 25 |
22.09000 -0.03 |
22.27 | 22.06 | 22.14 | 34,180,916 |
| 26 Nov 25 |
22.12000 -0.07 |
22.25 | 22.03 | 22.16 | 33,435,408 |
| 25 Nov 25 |
22.19000 +0.04 |
22.42 | 22.16 | 22.24 | 46,199,744 |
| 24 Nov 25 |
22.15000 -0.09 |
22.53 | 22.10 | 22.47 | 41,140,952 |
| 21 Nov 25 |
22.24000 -0.55 |
22.74 | 22.23 | 22.61 | 49,603,720 |
| 20 Nov 25 |
22.79000 -0.29 |
23.26 | 22.75 | 23.12 | 40,070,816 |
| 19 Nov 25 |
23.08000 -0.19 |
23.37 | 23.01 | 23.24 | 31,241,742 |
| 18 Nov 25 |
23.27000 -0.42 |
23.69 | 23.15 | 23.69 | 34,607,608 |
| 17 Nov 25 |
23.69000 -0.11 |
23.85 | 23.41 | 23.77 | 39,658,144 |
| 14 Nov 25 |
23.80000 -0.60 |
24.28 | 23.78 | 24.28 | 46,433,880 |
| 13 Nov 25 |
24.40000 +0.30 |
24.45 | 23.88 | 24.03 | 50,120,208 |
| 12 Nov 25 |
24.10000 -0.91 |
24.97 | 23.86 | 24.94 | 76,979,160 |
| 11 Nov 25 |
25.01000 -0.04 |
25.56 | 24.90 | 25.33 | 60,145,556 |
| 10 Nov 25 |
25.05000 -0.10 |
25.47 | 24.88 | 25.41 | 62,149,040 |
| 07 Nov 25 |
25.15000 -0.20 |
25.86 | 25.00 | 25.29 | 87,010,432 |
| 06 Nov 25 |
25.35000 +0.62 |
25.85 | 24.94 | 24.94 | 136,198,272 |
| 05 Nov 25 |
24.73000 +0.56 |
25.15 | 23.76 | 23.97 | 110,071,104 |
| 04 Nov 25 |
24.17000 -0.31 |
24.99 | 24.14 | 24.53 | 54,852,476 |
| 03 Nov 25 |
24.48000 +0.25 |
24.51 | 23.92 | 24.27 | 55,738,584 |
| 31 Oct 25 |
24.23000 -0.11 |
25.06 | 24.19 | 24.42 | 68,446,728 |
| 30 Oct 25 |
24.34000 -0.59 |
25.00 | 24.20 | 24.98 | 67,206,088 |
| 29 Oct 25 |
24.93000 +1.41 |
24.99 | 23.46 | 23.52 | 110,219,760 |
| 28 Oct 25 |
23.52000 -0.03 |
23.63 | 23.35 | 23.46 | 38,867,376 |
| 27 Oct 25 |
23.55000 +0.43 |
23.73 | 23.25 | 23.25 | 45,677,728 |
| 24 Oct 25 |
23.12000 +0.11 |
23.30 | 23.03 | 23.08 | 28,661,948 |
| 23 Oct 25 |
23.01000 +0.00 |
23.05 | 22.62 | 22.90 | 38,768,388 |
| 22 Oct 25 |
23.01000 -0.45 |
23.45 | 22.98 | 23.45 | 37,396,520 |
| 21 Oct 25 |
23.46000 +0.33 |
23.60 | 23.00 | 23.15 | 45,150,232 |
| 20 Oct 25 |
23.13000 +0.12 |
23.43 | 22.97 | 23.20 | 41,156,504 |
| 17 Oct 25 |
23.01000 -0.89 |
23.83 | 23.00 | 23.73 | 73,649,696 |
| 16 Oct 25 |
23.90000 +0.21 |
24.14 | 23.57 | 24.04 | 85,709,376 |
| 15 Oct 25 |
23.69000 +0.16 |
23.74 | 23.18 | 23.44 | 62,613,372 |
| 14 Oct 25 |
23.53000 +0.04 |
23.98 | 23.34 | 23.60 | 78,108,648 |
| 13 Oct 25 |
23.49000 -0.04 |
23.57 | 22.98 | 23.02 | 71,406,976 |
| 10 Oct 25 |
23.53000 +0.15 |
23.84 | 23.23 | 23.38 | 85,036,576 |
| 09 Oct 25 |
23.38000 +0.42 |
23.48 | 23.00 | 23.30 | 96,825,112 |
| 30 Sep 25 |
22.96000 +0.27 |
23.10 | 22.52 | 22.60 | 83,077,656 |
| 29 Sep 25 |
22.69000 -0.15 |
22.90 | 22.39 | 22.84 | 64,610,216 |
| 26 Sep 25 |
22.84000 +0.24 |
23.14 | 22.58 | 22.69 | 83,239,904 |
| 25 Sep 25 |
22.60000 +0.37 |
22.65 | 22.16 | 22.22 | 72,307,688 |
| 24 Sep 25 |
22.23000 -0.09 |
22.29 | 22.07 | 22.29 | 39,012,088 |
| 23 Sep 25 |
22.32000 +0.00 |
22.53 | 22.05 | 22.38 | 59,085,576 |
| 22 Sep 25 |
22.32000 +0.02 |
22.53 | 22.21 | 22.31 | 41,307,480 |
| 19 Sep 25 |
22.30000 +0.01 |
22.55 | 22.11 | 22.29 | 80,855,416 |
| 18 Sep 25 |
22.29000 -0.13 |
22.59 | 22.21 | 22.45 | 57,267,156 |
| 17 Sep 25 |
22.42000 +0.25 |
22.44 | 22.14 | 22.14 | 48,720,576 |
| 16 Sep 25 |
22.17000 -0.27 |
22.44 | 22.01 | 22.43 | 43,563,500 |
| 15 Sep 25 |
22.44000 +0.20 |
22.65 | 22.25 | 22.25 | 59,217,696 |
| 12 Sep 25 |
22.24000 -0.17 |
22.45 | 22.22 | 22.39 | 45,229,452 |
| 11 Sep 25 |
22.41000 +0.20 |
22.44 | 22.15 | 22.21 | 83,342,872 |
| 10 Sep 25 |
22.21000 -0.01 |
22.28 | 22.00 | 22.23 | 59,004,544 |
| 09 Sep 25 |
22.22000 -0.03 |
22.30 | 22.05 | 22.22 | 74,595,616 |
| 08 Sep 25 |
22.25000 +0.82 |
22.28 | 21.44 | 21.49 | 127,980,184 |
| 05 Sep 25 |
21.43000 +0.13 |
21.48 | 21.12 | 21.12 | 50,548,644 |
| 04 Sep 25 |
21.30000 -0.08 |
21.47 | 21.08 | 21.21 | 86,808,752 |
| 03 Sep 25 |
21.38000 -0.31 |
21.73 | 21.25 | 21.69 | 86,208,400 |
| 02 Sep 25 |
21.69000 +0.09 |
21.78 | 21.51 | 21.61 | 58,573,212 |
| 01 Sep 25 |
21.60000 -0.15 |
21.87 | 21.58 | 21.83 | 86,842,232 |
| 29 Aug 25 |
21.75000 -0.34 |
22.20 | 21.73 | 22.09 | 122,725,056 |
| 28 Aug 25 |
22.09000 +0.09 |
22.28 | 21.85 | 22.01 | 79,471,424 |
| 27 Aug 25 |
22.00000 -0.35 |
22.45 | 22.00 | 22.38 | 82,032,024 |
| 26 Aug 25 |
22.35000 +0.07 |
22.50 | 22.17 | 22.34 | 65,062,328 |
| 25 Aug 25 |
22.28000 +0.42 |
22.34 | 21.91 | 21.92 | 110,999,528 |
| 22 Aug 25 |
21.86000 -0.10 |
21.95 | 21.75 | 21.95 | 76,683,928 |
| 21 Aug 25 |
21.96000 +0.15 |
21.99 | 21.83 | 21.84 | 64,884,824 |
| 20 Aug 25 |
21.81000 +0.00 |
21.82 | 21.71 | 21.81 | 50,832,480 |
| 19 Aug 25 |
21.81000 +0.02 |
21.98 | 21.80 | 21.84 | 46,235,172 |
| 18 Aug 25 |
21.79000 +0.00 |
22.03 | 21.76 | 21.79 | 79,614,560 |
| 15 Aug 25 |
21.79000 +0.01 |
21.88 | 21.71 | 21.71 | 40,069,400 |
| 14 Aug 25 |
21.78000 -0.09 |
21.97 | 21.76 | 21.88 | 41,798,820 |
| 13 Aug 25 |
21.87000 -0.06 |
21.97 | 21.85 | 21.93 | 46,772,568 |
| 12 Aug 25 |
21.93000 -0.08 |
22.02 | 21.91 | 21.99 | 29,589,014 |
| 11 Aug 25 |
22.01000 -0.07 |
22.10 | 21.98 | 22.09 | 34,668,720 |
| 08 Aug 25 |
22.08000 -0.02 |
22.13 | 22.00 | 22.10 | 33,405,136 |
| 07 Aug 25 |
22.10000 +0.14 |
22.14 | 21.92 | 21.97 | 38,382,092 |
| 06 Aug 25 |
21.96000 +0.04 |
21.97 | 21.82 | 21.91 | 24,324,920 |
| 05 Aug 25 |
21.92000 +0.03 |
21.94 | 21.80 | 21.90 | 28,032,016 |
| 04 Aug 25 |
21.89000 +0.09 |
21.89 | 21.70 | 21.73 | 25,913,858 |
| 01 Aug 25 |
21.80000 -0.08 |
21.92 | 21.72 | 21.92 | 40,408,924 |
| 31 Jul 25 |
21.88000 -0.12 |
22.03 | 21.87 | 21.97 | 44,601,548 |
| 30 Jul 25 |
22.00000 -0.10 |
22.16 | 21.96 | 22.10 | 44,950,500 |
| 29 Jul 25 |
22.10000 -0.04 |
22.16 | 21.97 | 22.09 | 50,204,260 |
| 28 Jul 25 |
22.14000 -0.08 |
22.30 | 22.12 | 22.27 | 47,837,512 |
| 25 Jul 25 |
22.22000 -0.22 |
22.57 | 22.22 | 22.39 | 62,614,336 |
| 24 Jul 25 |
22.44000 -0.21 |
22.55 | 22.25 | 22.50 | 86,775,112 |
| 23 Jul 25 |
22.65000 -0.99 |
23.99 | 22.53 | 23.99 | 185,229,136 |
| 22 Jul 25 |
23.64000 +0.71 |
23.99 | 22.62 | 23.27 | 215,002,272 |
| 21 Jul 25 |
22.93000 +1.14 |
23.08 | 22.46 | 22.80 | 200,404,688 |
| 18 Jul 25 |
21.79000 -0.11 |
21.92 | 21.67 | 21.90 | 34,169,380 |
| 17 Jul 25 |
21.90000 +0.19 |
21.90 | 21.70 | 21.75 | 21,553,702 |
| 16 Jul 25 |
21.71000 -0.11 |
21.82 | 21.71 | 21.80 | 23,898,100 |
| 15 Jul 25 |
21.82000 -0.03 |
21.95 | 21.72 | 21.89 | 25,483,058 |
| 14 Jul 25 |
21.85000 -0.01 |
22.03 | 21.83 | 21.87 | 36,077,460 |
| 11 Jul 25 |
21.86000 -0.01 |
22.01 | 21.84 | 21.90 | 41,137,300 |
| 10 Jul 25 |
21.87000 -0.22 |
22.17 | 21.87 | 22.09 | 41,183,592 |
| 09 Jul 25 |
22.09000 +0.00 |
22.19 | 22.03 | 22.09 | 23,883,318 |
| 08 Jul 25 |
22.09000 -0.07 |
22.27 | 22.05 | 22.20 | 34,006,220 |
| 07 Jul 25 |
22.16000 +0.13 |
22.23 | 22.04 | 22.08 | 17,331,616 |
| 04 Jul 25 |
22.03000 -0.04 |
22.15 | 21.97 | 22.06 | 17,367,584 |
| 03 Jul 25 |
22.07000 -0.11 |
22.18 | 22.00 | 22.11 | 20,402,048 |
| 02 Jul 25 |
22.18000 -0.03 |
22.27 | 22.06 | 22.20 | 16,682,085 |
| 01 Jul 25 |
22.21000 -0.20 |
22.43 | 22.18 | 22.42 | 20,887,892 |
| 30 Jun 25 |
22.41000 +0.15 |
22.46 | 22.18 | 22.30 | 23,565,288 |
| 27 Jun 25 |
22.26000 -0.47 |
22.38 | 22.17 | 22.37 | 20,841,676 |
| 26 Jun 25 |
22.73000 -0.10 |
22.93 | 22.73 | 22.77 | 21,677,656 |
| 25 Jun 25 |
22.83000 +0.21 |
22.91 | 22.47 | 22.62 | 26,175,190 |
| 24 Jun 25 |
22.62000 -0.14 |
22.83 | 22.55 | 22.77 | 29,100,260 |
| 23 Jun 25 |
22.76000 -0.06 |
22.83 | 22.39 | 22.70 | 22,339,518 |
| 20 Jun 25 |
22.82000 +0.34 |
22.93 | 22.49 | 22.61 | 29,590,176 |
| 19 Jun 25 |
22.48000 -0.10 |
22.76 | 22.35 | 22.54 | 38,874,992 |
| 18 Jun 25 |
22.58000 +0.04 |
22.79 | 22.49 | 22.50 | 21,167,332 |
| 17 Jun 25 |
22.54000 +0.09 |
22.56 | 22.38 | 22.45 | 17,883,640 |
| 16 Jun 25 |
22.45000 +0.07 |
22.49 | 22.16 | 22.35 | 22,218,632 |
| 13 Jun 25 |
22.38000 -0.01 |
22.50 | 22.31 | 22.39 | 22,935,624 |
| 12 Jun 25 |
22.39000 +0.12 |
22.58 | 22.23 | 22.28 | 22,413,724 |
| 11 Jun 25 |
22.27000 +0.09 |
22.34 | 22.13 | 22.18 | 27,467,132 |
| 10 Jun 25 |
22.18000 -0.12 |
22.39 | 22.10 | 22.31 | 26,964,020 |
| 09 Jun 25 |
22.30000 -0.07 |
22.44 | 22.15 | 22.37 | 26,791,528 |
| 06 Jun 25 |
22.37000 +0.26 |
22.47 | 22.03 | 22.14 | 34,727,228 |
| 05 Jun 25 |
22.11000 +0.25 |
22.14 | 21.88 | 21.98 | 33,974,828 |
| 04 Jun 25 |
21.86000 +0.01 |
21.99 | 21.72 | 21.85 | 40,219,356 |
| 03 Jun 25 |
21.85000 -0.34 |
22.12 | 21.80 | 21.97 | 41,870,024 |
| 30 May 25 |
22.19000 +0.01 |
22.30 | 21.87 | 22.11 | 27,584,204 |
| 29 May 25 |
22.18000 +0.14 |
22.26 | 22.00 | 22.11 | 16,175,091 |
| 28 May 25 |
22.04000 -0.07 |
22.30 | 22.04 | 22.14 | 16,808,414 |
| 27 May 25 |
22.11000 -0.13 |
22.33 | 22.11 | 22.24 | 15,902,360 |
| 26 May 25 |
22.24000 -0.21 |
22.72 | 22.18 | 22.44 | 21,448,888 |
| 23 May 25 |
22.45000 -0.63 |
23.15 | 22.45 | 23.00 | 26,972,000 |
| 22 May 25 |
23.08000 +0.31 |
23.09 | 22.74 | 22.74 | 22,477,686 |
| 21 May 25 |
22.77000 -0.15 |
22.98 | 22.77 | 22.87 | 15,112,440 |
| 20 May 25 |
22.92000 +0.02 |
22.98 | 22.72 | 22.95 | 19,988,710 |
| 19 May 25 |
22.90000 +0.24 |
22.94 | 22.62 | 22.72 | 13,419,309 |
| 16 May 25 |
22.66000 -0.17 |
22.88 | 22.55 | 22.80 | 19,286,996 |
| 15 May 25 |
22.83000 -0.21 |
23.10 | 22.80 | 22.97 | 14,947,909 |
| 14 May 25 |
23.04000 +0.05 |
23.10 | 22.78 | 22.93 | 19,260,808 |
| 13 May 25 |
22.99000 +0.03 |
23.05 | 22.72 | 22.99 | 21,062,554 |
| 12 May 25 |
22.96000 +0.07 |
23.18 | 22.79 | 22.96 | 21,573,682 |
| 09 May 25 |
22.89000 -0.03 |
22.98 | 22.74 | 22.92 | 18,044,364 |
| 08 May 25 |
22.92000 +0.32 |
22.96 | 22.38 | 22.50 | 30,193,684 |
| 07 May 25 |
22.60000 +0.28 |
22.71 | 22.30 | 22.71 | 38,832,148 |
| 06 May 25 |
22.32000 +0.17 |
22.32 | 22.03 | 22.13 | 32,377,764 |
| 30 Apr 25 |
22.15000 -0.06 |
22.29 | 22.10 | 22.21 | 23,574,754 |
| 29 Apr 25 |
22.21000 -0.89 |
23.00 | 22.15 | 22.96 | 52,989,696 |
| 28 Apr 25 |
23.10000 +0.22 |
23.18 | 22.88 | 22.88 | 15,480,760 |
| 25 Apr 25 |
22.88000 -0.25 |
23.28 | 22.85 | 23.20 | 23,290,780 |
| 24 Apr 25 |
23.13000 +0.23 |
23.20 | 22.87 | 22.90 | 17,820,780 |
| 23 Apr 25 |
22.90000 -0.16 |
23.21 | 22.82 | 23.21 | 23,407,648 |
| 22 Apr 25 |
23.06000 -0.11 |
23.38 | 23.05 | 23.17 | 17,164,916 |
| 21 Apr 25 |
23.17000 -0.13 |
23.39 | 23.10 | 23.21 | 15,551,620 |
| 18 Apr 25 |
23.30000 -0.30 |
23.43 | 23.26 | 23.40 | 15,092,029 |
| 17 Apr 25 |
23.60000 -0.03 |
23.60 | 23.33 | 23.57 | 21,706,526 |
| 16 Apr 25 |
23.63000 +0.12 |
23.64 | 23.17 | 23.52 | 30,400,956 |
| 15 Apr 25 |
23.51000 +0.10 |
23.54 | 23.23 | 23.45 | 23,075,594 |
| 14 Apr 25 |
23.41000 +0.05 |
23.48 | 23.08 | 23.38 | 28,312,476 |
| 11 Apr 25 |
23.36000 +0.00 |
23.96 | 23.01 | 23.94 | 44,675,032 |
| 10 Apr 25 |
23.36000 -0.60 |
24.65 | 23.30 | 24.60 | 65,248,956 |
| 09 Apr 25 |
23.96000 +0.79 |
23.96 | 23.00 | 23.20 | 99,436,440 |
| 08 Apr 25 |
23.17000 +1.31 |
23.25 | 21.90 | 22.00 | 116,117,872 |
| 07 Apr 25 |
21.86000 -0.47 |
22.43 | 21.31 | 21.70 | 88,717,352 |
| 03 Apr 25 |
22.33000 +0.43 |
22.42 | 21.60 | 21.60 | 41,989,440 |
| 02 Apr 25 |
21.90000 -0.21 |
22.22 | 21.90 | 22.07 | 19,401,856 |
| 01 Apr 25 |
22.11000 +0.21 |
22.14 | 21.72 | 21.88 | 25,037,610 |
| 31 Mar 25 |
21.90000 -0.43 |
22.37 | 21.90 | 22.27 | 31,796,410 |
| 28 Mar 25 |
22.33000 -0.15 |
22.54 | 22.25 | 22.47 | 23,453,414 |
| 27 Mar 25 |
22.48000 +0.02 |
22.52 | 22.29 | 22.40 | 19,226,722 |
| 26 Mar 25 |
22.46000 -0.04 |
22.68 | 22.28 | 22.45 | 26,988,340 |
| 25 Mar 25 |
22.50000 +0.25 |
22.70 | 22.15 | 22.24 | 34,788,452 |
| 24 Mar 25 |
22.25000 +0.10 |
22.43 | 22.10 | 22.16 | 27,776,428 |
| 21 Mar 25 |
22.15000 -0.34 |
22.67 | 22.15 | 22.44 | 37,008,192 |
| 20 Mar 25 |
22.49000 +0.14 |
22.56 | 22.19 | 22.31 | 28,395,084 |
| 19 Mar 25 |
22.35000 -0.10 |
22.50 | 22.25 | 22.47 | 29,363,820 |
| 18 Mar 25 |
22.45000 -0.03 |
22.67 | 22.38 | 22.56 | 27,969,896 |
| 17 Mar 25 |
22.48000 -0.08 |
22.72 | 22.42 | 22.61 | 33,275,964 |
| 14 Mar 25 |
22.56000 +0.16 |
22.78 | 22.40 | 22.45 | 50,507,380 |
| 13 Mar 25 |
22.40000 +0.00 |
22.61 | 22.26 | 22.29 | 30,937,890 |
| 12 Mar 25 |
22.40000 +0.02 |
22.48 | 22.12 | 22.47 | 38,175,840 |
| 11 Mar 25 |
22.38000 -0.01 |
22.45 | 22.10 | 22.10 | 32,741,284 |
| 10 Mar 25 |
22.39000 -0.51 |
22.93 | 22.33 | 22.90 | 54,079,804 |
| 07 Mar 25 |
22.90000 -0.40 |
23.30 | 22.87 | 23.26 | 44,568,168 |
| 06 Mar 25 |
23.30000 -0.18 |
23.59 | 23.23 | 23.59 | 37,690,604 |
| 05 Mar 25 |
23.48000 -0.14 |
23.79 | 23.45 | 23.51 | 26,246,566 |
| 04 Mar 25 |
23.62000 +0.03 |
23.88 | 23.42 | 23.45 | 24,132,910 |
| 03 Mar 25 |
23.59000 +0.14 |
23.92 | 23.50 | 23.56 | 32,766,652 |
| 28 Feb 25 |
23.45000 +0.30 |
24.04 | 23.07 | 23.15 | 60,306,512 |
| 27 Feb 25 |
23.15000 -0.02 |
23.24 | 22.97 | 23.12 | 32,461,604 |
| 26 Feb 25 |
23.17000 +0.03 |
23.20 | 22.95 | 23.10 | 32,005,738 |
| 25 Feb 25 |
23.14000 -0.33 |
23.48 | 23.10 | 23.29 | 33,646,456 |
| 24 Feb 25 |
23.47000 -0.15 |
23.73 | 23.35 | 23.66 | 32,913,484 |
| 21 Feb 25 |
23.62000 +0.40 |
23.78 | 23.25 | 23.40 | 42,365,812 |
| 20 Feb 25 |
23.22000 -0.11 |
23.34 | 23.01 | 23.33 | 26,539,548 |
| 19 Feb 25 |
23.33000 -0.17 |
23.51 | 23.22 | 23.40 | 30,111,228 |
| 18 Feb 25 |
23.50000 -0.12 |
23.88 | 23.39 | 23.60 | 24,948,244 |
| 17 Feb 25 |
23.62000 -0.07 |
23.97 | 23.45 | 23.96 | 31,337,944 |
| 14 Feb 25 |
23.69000 +0.64 |
23.75 | 23.01 | 23.02 | 53,151,496 |
| 13 Feb 25 |
23.05000 -0.09 |
23.34 | 23.02 | 23.18 | 32,445,596 |
| 12 Feb 25 |
23.14000 +0.08 |
23.26 | 22.97 | 23.08 | 34,893,824 |
| 11 Feb 25 |
23.06000 -0.16 |
23.25 | 22.92 | 23.22 | 22,186,212 |
| 10 Feb 25 |
23.22000 +0.09 |
23.35 | 23.00 | 23.15 | 32,769,288 |
| 07 Feb 25 |
23.13000 +0.07 |
23.41 | 22.87 | 23.08 | 38,198,776 |
| 06 Feb 25 |
23.06000 +0.16 |
23.07 | 22.81 | 22.82 | 29,075,300 |
| 05 Feb 25 |
22.90000 -0.18 |
23.26 | 22.81 | 23.23 | 26,950,824 |
| 27 Jan 25 |
23.08000 -0.24 |
23.54 | 23.08 | 23.33 | 19,953,828 |
| 24 Jan 25 |
23.32000 +0.48 |
23.57 | 22.74 | 22.78 | 36,466,264 |
| 23 Jan 25 |
22.84000 -0.69 |
23.71 | 22.74 | 23.59 | 41,525,864 |
| 22 Jan 25 |
23.53000 +0.11 |
23.82 | 23.08 | 23.70 | 27,015,012 |
| 21 Jan 25 |
23.42000 +0.55 |
23.60 | 22.93 | 23.05 | 29,885,896 |
| 20 Jan 25 |
22.87000 -0.10 |
23.52 | 22.81 | 23.23 | 32,823,196 |
| 17 Jan 25 |
22.97000 +0.07 |
23.27 | 22.66 | 22.90 | 23,202,784 |
| 16 Jan 25 |
22.90000 -0.34 |
23.53 | 22.76 | 23.27 | 28,536,410 |
| 15 Jan 25 |
23.24000 -0.46 |
23.76 | 23.22 | 23.60 | 18,797,470 |
| 14 Jan 25 |
23.70000 +0.50 |
23.87 | 22.89 | 23.20 | 22,053,864 |
| 13 Jan 25 |
23.20000 -0.25 |
23.62 | 23.08 | 23.34 | 16,463,640 |
| 10 Jan 25 |
23.45000 -0.26 |
23.85 | 23.45 | 23.85 | 12,794,465 |
| 09 Jan 25 |
23.71000 +0.11 |
24.06 | 23.35 | 23.55 | 19,512,872 |
| 08 Jan 25 |
23.60000 -0.15 |
23.86 | 23.29 | 23.76 | 18,787,600 |
| 07 Jan 25 |
23.75000 -0.04 |
24.15 | 23.63 | 23.78 | 17,162,708 |
| 06 Jan 25 |
23.79000 -0.07 |
24.15 | 23.63 | 24.05 | 19,349,688 |
| 03 Jan 25 |
23.86000 -0.36 |
24.44 | 23.78 | 24.15 | 20,012,528 |
| 02 Jan 25 |
24.22000 -1.00 |
25.25 | 24.07 | 25.20 | 34,958,508 |
| 31 Dec 24 |
25.22000 +0.12 |
25.42 | 24.90 | 25.03 | 30,603,214 |
| 30 Dec 24 |
25.10000 +0.03 |
25.48 | 25.00 | 25.03 | 17,339,244 |
| 27 Dec 24 |
25.07000 +0.01 |
25.18 | 24.81 | 24.91 | 14,578,278 |
| 26 Dec 24 |
25.06000 +0.06 |
25.19 | 24.78 | 25.01 | 12,464,739 |
| 25 Dec 24 |
25.00000 -0.24 |
25.44 | 24.90 | 25.24 | 14,730,853 |
| 24 Dec 24 |
25.24000 +0.52 |
25.26 | 24.73 | 24.85 | 26,496,950 |
| 23 Dec 24 |
24.72000 -0.13 |
25.11 | 24.70 | 24.77 | 19,518,016 |
| 20 Dec 24 |
24.85000 -0.23 |
25.18 | 24.61 | 25.09 | 21,964,854 |
| 19 Dec 24 |
25.08000 +0.53 |
25.14 | 24.33 | 24.53 | 27,177,088 |
| 18 Dec 24 |
24.55000 +0.04 |
24.78 | 24.45 | 24.65 | 15,264,326 |
| 17 Dec 24 |
24.51000 +0.43 |
24.75 | 23.95 | 24.01 | 25,485,740 |
| 16 Dec 24 |
24.08000 -0.38 |
24.83 | 24.00 | 24.47 | 31,457,388 |
| 13 Dec 24 |
24.46000 -0.59 |
24.97 | 24.43 | 24.81 | 31,522,780 |
| 12 Dec 24 |
25.05000 +0.10 |
25.06 | 24.75 | 24.86 | 19,644,128 |
| 11 Dec 24 |
24.95000 +0.04 |
25.03 | 24.71 | 25.03 | 22,852,466 |
| 10 Dec 24 |
24.91000 -0.01 |
25.44 | 24.82 | 25.30 | 28,005,636 |
| 09 Dec 24 |
24.92000 +0.06 |
25.08 | 24.72 | 24.86 | 17,784,076 |
| 06 Dec 24 |
24.86000 +0.28 |
25.00 | 24.53 | 24.60 | 20,740,560 |
| 05 Dec 24 |
24.58000 -0.31 |
24.82 | 24.53 | 24.80 | 19,715,712 |
| 04 Dec 24 |
24.89000 -0.13 |
25.08 | 24.62 | 25.00 | 19,617,088 |
| 03 Dec 24 |
25.02000 +0.38 |
25.13 | 24.54 | 24.67 | 34,934,168 |
| 02 Dec 24 |
24.64000 -0.04 |
24.81 | 24.43 | 24.81 | 27,331,276 |
| 29 Nov 24 |
24.68000 +0.07 |
24.98 | 24.51 | 24.78 | 19,322,188 |
| 28 Nov 24 |
24.61000 -0.39 |
25.02 | 24.51 | 25.02 | 23,129,428 |
| 27 Nov 24 |
25.00000 +0.07 |
25.03 | 24.59 | 24.93 | 20,678,426 |
| 26 Nov 24 |
24.93000 -0.14 |
25.24 | 24.81 | 25.00 | 19,687,724 |
| 25 Nov 24 |
25.07000 -0.74 |
25.91 | 25.03 | 25.80 | 33,095,788 |
| 22 Nov 24 |
25.81000 -0.94 |
26.85 | 25.80 | 26.84 | 27,937,454 |
| 21 Nov 24 |
26.75000 +0.28 |
26.79 | 26.40 | 26.55 | 22,760,920 |
| 20 Nov 24 |
26.47000 +0.08 |
26.55 | 26.12 | 26.41 | 15,357,993 |
| 19 Nov 24 |
26.39000 +0.07 |
26.74 | 26.12 | 26.33 | 15,973,900 |
| 18 Nov 24 |
26.32000 +0.11 |
26.66 | 26.13 | 26.21 | 20,266,142 |
| 15 Nov 24 |
26.21000 -0.21 |
26.79 | 25.91 | 26.21 | 26,045,988 |
| 14 Nov 24 |
26.42000 -0.48 |
27.15 | 26.36 | 26.67 | 23,013,252 |
| 13 Nov 24 |
26.90000 +0.66 |
26.99 | 26.21 | 26.24 | 34,427,260 |
| 12 Nov 24 |
26.24000 -0.78 |
27.52 | 26.19 | 26.67 | 47,752,564 |
| 11 Nov 24 |
27.02000 -0.28 |
27.27 | 26.84 | 26.85 | 28,307,608 |
| 08 Nov 24 |
27.30000 +0.04 |
27.88 | 27.21 | 27.39 | 33,213,572 |
| 07 Nov 24 |
27.26000 +0.43 |
27.37 | 26.84 | 26.84 | 23,055,186 |
| 06 Nov 24 |
26.83000 -0.17 |
27.36 | 26.71 | 26.95 | 24,034,520 |
| 05 Nov 24 |
27.00000 +0.36 |
27.03 | 26.38 | 26.50 | 26,440,596 |
| 04 Nov 24 |
26.64000 +0.10 |
27.03 | 26.42 | 26.60 | 21,931,332 |
| 01 Nov 24 |
26.54000 +0.58 |
26.74 | 25.83 | 25.96 | 29,174,208 |
| 31 Oct 24 |
25.96000 -0.95 |
26.97 | 25.81 | 26.90 | 41,988,072 |
| 30 Oct 24 |
26.91000 -0.44 |
27.66 | 26.66 | 27.30 | 26,585,684 |
| 29 Oct 24 |
27.35000 +0.38 |
27.57 | 26.88 | 26.95 | 28,938,572 |
| 28 Oct 24 |
26.97000 +0.67 |
27.01 | 26.02 | 26.27 | 33,670,340 |
| 25 Oct 24 |
26.30000 -0.18 |
26.47 | 26.10 | 26.45 | 20,472,950 |
| 24 Oct 24 |
26.48000 -0.09 |
26.67 | 26.35 | 26.67 | 13,681,304 |
| 23 Oct 24 |
26.57000 -0.12 |
27.09 | 26.51 | 26.79 | 28,542,884 |
| 22 Oct 24 |
26.69000 +0.80 |
26.98 | 25.90 | 25.90 | 38,218,220 |
| 21 Oct 24 |
25.89000 -0.47 |
26.54 | 25.80 | 26.54 | 41,250,112 |
| 18 Oct 24 |
26.36000 +0.60 |
26.72 | 25.68 | 25.85 | 35,149,656 |
| 17 Oct 24 |
25.76000 -0.23 |
26.27 | 25.66 | 26.14 | 24,798,292 |
| 16 Oct 24 |
25.99000 +0.05 |
26.28 | 25.51 | 25.75 | 26,969,656 |
| 15 Oct 24 |
25.94000 -0.94 |
26.84 | 25.91 | 26.75 | 40,917,228 |
| 14 Oct 24 |
26.88000 +0.23 |
27.25 | 26.37 | 27.02 | 34,782,928 |
| 11 Oct 24 |
26.65000 -0.47 |
27.25 | 26.36 | 27.20 | 32,840,640 |
| 10 Oct 24 |
27.12000 -0.03 |
27.99 | 26.89 | 27.18 | 69,974,792 |
| 09 Oct 24 |
27.15000 -0.75 |
28.64 | 26.93 | 27.63 | 90,232,264 |
| 08 Oct 24 |
27.90000 +0.23 |
30.44 | 27.50 | 30.44 | 119,692,400 |
| 30 Sep 24 |
27.67000 +1.55 |
27.91 | 26.36 | 26.64 | 106,252,328 |
| 27 Sep 24 |
26.12000 +0.07 |
27.00 | 25.20 | 26.18 | 42,836,964 |
| 26 Sep 24 |
26.05000 -0.42 |
27.00 | 25.60 | 26.99 | 55,381,220 |
| 25 Sep 24 |
26.47000 +0.78 |
26.99 | 25.77 | 26.11 | 46,398,020 |
| 24 Sep 24 |
25.69000 +0.05 |
26.09 | 25.24 | 26.06 | 37,482,680 |
| 23 Sep 24 |
25.64000 -0.10 |
26.03 | 25.58 | 25.62 | 11,659,810 |
| 20 Sep 24 |
25.74000 +0.03 |
25.90 | 25.41 | 25.65 | 23,666,506 |
| 19 Sep 24 |
25.71000 -0.36 |
26.37 | 25.50 | 26.37 | 29,890,562 |
| 18 Sep 24 |
26.07000 +0.23 |
26.38 | 25.75 | 25.84 | 16,959,920 |
| 13 Sep 24 |
25.84000 +0.24 |
25.99 | 25.40 | 25.60 | 16,936,608 |
| 12 Sep 24 |
25.60000 +0.04 |
26.05 | 25.50 | 25.60 | 20,698,320 |
| 11 Sep 24 |
25.56000 +0.38 |
25.68 | 25.11 | 25.17 | 18,380,212 |
| 10 Sep 24 |
25.18000 +0.04 |
25.27 | 24.97 | 25.19 | 20,112,718 |
| 09 Sep 24 |
25.14000 +0.03 |
25.40 | 24.82 | 25.38 | 27,797,852 |
| 06 Sep 24 |
25.11000 -0.10 |
25.45 | 25.10 | 25.31 | 12,574,325 |
| 05 Sep 24 |
25.21000 -0.17 |
25.48 | 24.79 | 25.43 | 22,136,314 |
| 04 Sep 24 |
25.38000 +0.04 |
25.47 | 24.91 | 25.29 | 22,284,332 |
| 03 Sep 24 |
25.34000 +0.62 |
25.47 | 24.56 | 24.65 | 27,762,440 |
| 02 Sep 24 |
24.72000 +0.10 |
24.98 | 24.53 | 24.58 | 27,099,568 |
| 30 Aug 24 |
24.62000 +0.86 |
24.75 | 23.64 | 23.64 | 38,075,700 |
| 29 Aug 24 |
23.76000 +0.46 |
23.83 | 22.85 | 23.30 | 26,868,228 |
| 28 Aug 24 |
23.30000 -0.02 |
23.65 | 22.99 | 23.41 | 17,793,106 |
| 27 Aug 24 |
23.32000 -0.26 |
23.60 | 23.12 | 23.46 | 15,359,145 |
| 26 Aug 24 |
23.58000 -0.18 |
23.89 | 23.45 | 23.76 | 12,518,111 |
| 23 Aug 24 |
23.76000 -0.14 |
24.18 | 23.63 | 23.71 | 13,407,652 |
| 22 Aug 24 |
23.90000 +0.42 |
24.03 | 23.35 | 23.47 | 18,783,318 |
| 21 Aug 24 |
23.48000 +0.08 |
23.50 | 23.21 | 23.39 | 13,108,932 |
| 20 Aug 24 |
23.40000 -0.29 |
23.83 | 23.22 | 23.83 | 15,935,713 |
| 19 Aug 24 |
23.69000 +0.06 |
23.94 | 23.55 | 23.69 | 11,026,899 |
| 16 Aug 24 |
23.63000 -0.04 |
23.76 | 23.45 | 23.63 | 16,088,000 |
| 15 Aug 24 |
23.67000 +0.32 |
23.75 | 23.03 | 23.31 | 15,839,369 |
| 14 Aug 24 |
23.35000 -0.45 |
23.97 | 23.35 | 23.97 | 19,256,158 |
| 13 Aug 24 |
23.80000 +0.27 |
24.05 | 23.51 | 23.53 | 19,312,100 |
| 12 Aug 24 |
23.53000 +0.00 |
23.85 | 23.51 | 23.70 | 10,114,232 |
| 09 Aug 24 |
23.53000 -0.12 |
24.03 | 23.43 | 23.60 | 12,349,694 |
| 08 Aug 24 |
23.65000 -0.17 |
23.89 | 23.36 | 23.71 | 21,925,700 |
| 07 Aug 24 |
23.82000 +0.29 |
24.03 | 23.55 | 23.55 | 23,185,708 |
| 06 Aug 24 |
23.53000 -0.19 |
23.90 | 23.24 | 23.78 | 26,144,132 |
| 05 Aug 24 |
23.72000 +0.05 |
24.00 | 23.56 | 23.70 | 21,814,846 |
| 02 Aug 24 |
23.67000 -0.13 |
24.08 | 23.52 | 23.79 | 15,673,810 |
| 01 Aug 24 |
23.80000 -0.22 |
24.40 | 23.76 | 24.00 | 24,819,536 |
| 31 Jul 24 |
24.02000 -0.03 |
24.25 | 23.53 | 23.96 | 29,776,630 |
| 30 Jul 24 |
24.05000 -0.36 |
24.29 | 23.77 | 24.26 | 19,558,812 |
| 29 Jul 24 |
24.41000 +0.02 |
25.00 | 24.27 | 24.65 | 23,217,848 |
| 26 Jul 24 |
24.39000 +0.43 |
24.49 | 23.72 | 23.88 | 23,183,368 |
| 25 Jul 24 |
23.96000 -0.06 |
24.06 | 23.59 | 24.00 | 21,025,124 |
| 24 Jul 24 |
24.02000 -0.06 |
24.28 | 23.87 | 23.96 | 16,556,364 |
| 23 Jul 24 |
24.08000 -0.41 |
24.73 | 23.82 | 24.60 | 27,745,190 |
| 22 Jul 24 |
24.49000 -0.31 |
25.10 | 24.42 | 24.79 | 27,925,844 |
| 19 Jul 24 |
24.80000 +0.08 |
24.87 | 24.12 | 24.65 | 37,259,784 |
| 18 Jul 24 |
24.72000 +0.51 |
25.04 | 24.08 | 24.21 | 33,599,084 |
| 17 Jul 24 |
24.21000 -0.02 |
24.28 | 23.72 | 24.23 | 22,828,834 |
| 16 Jul 24 |
24.23000 +0.08 |
24.37 | 23.81 | 24.16 | 22,602,444 |
| 15 Jul 24 |
24.15000 -0.20 |
24.44 | 23.90 | 24.33 | 23,673,496 |
| 12 Jul 24 |
24.35000 -0.19 |
24.60 | 24.12 | 24.60 | 25,651,286 |
| 11 Jul 24 |
24.54000 -0.15 |
24.79 | 24.30 | 24.64 | 24,418,672 |
| 10 Jul 24 |
24.69000 -0.51 |
25.45 | 24.48 | 25.17 | 29,001,772 |
| 09 Jul 24 |
25.20000 +0.41 |
25.28 | 24.50 | 24.73 | 29,455,804 |
| 08 Jul 24 |
24.79000 +0.16 |
25.12 | 24.60 | 24.63 | 27,935,394 |
| 05 Jul 24 |
24.63000 -0.07 |
24.75 | 24.07 | 24.72 | 24,723,436 |
| 04 Jul 24 |
24.70000 +0.36 |
25.10 | 24.36 | 24.45 | 23,921,012 |
| 03 Jul 24 |
24.34000 -0.08 |
24.44 | 24.15 | 24.31 | 13,134,352 |
| 02 Jul 24 |
24.42000 -0.43 |
24.79 | 24.11 | 24.67 | 24,844,384 |
| 01 Jul 24 |
24.85000 -0.11 |
25.02 | 24.55 | 24.93 | 21,441,416 |
| 28 Jun 24 |
24.96000 +0.75 |
25.20 | 24.15 | 24.21 | 41,381,508 |
| 27 Jun 24 |
24.21000 -0.15 |
24.36 | 24.05 | 24.32 | 20,846,032 |
| 26 Jun 24 |
24.36000 +0.03 |
24.47 | 24.00 | 24.28 | 19,420,020 |
| 25 Jun 24 |
24.33000 -0.46 |
24.88 | 24.12 | 24.78 | 31,585,376 |
| 24 Jun 24 |
24.79000 +0.22 |
25.10 | 24.41 | 24.50 | 36,108,936 |
| 21 Jun 24 |
24.57000 +0.04 |
24.78 | 24.20 | 24.68 | 29,183,560 |
| 20 Jun 24 |
24.53000 +0.01 |
24.76 | 24.30 | 24.54 | 24,592,588 |
| 19 Jun 24 |
24.52000 -0.28 |
25.05 | 24.39 | 24.80 | 25,170,512 |
| 18 Jun 24 |
24.80000 +0.10 |
24.92 | 24.36 | 24.65 | 30,518,164 |
| 17 Jun 24 |
24.70000 +0.80 |
24.97 | 23.81 | 23.89 | 64,599,176 |
| 14 Jun 24 |
23.90000 -0.24 |
24.23 | 23.42 | 23.70 | 41,701,112 |
| 13 Jun 24 |
24.14000 +0.54 |
24.33 | 23.60 | 23.69 | 39,248,372 |
| 12 Jun 24 |
23.60000 -0.06 |
23.88 | 23.43 | 23.71 | 25,033,304 |
| 11 Jun 24 |
23.66000 -0.11 |
23.95 | 23.55 | 23.60 | 23,224,932 |
| 07 Jun 24 |
23.77000 -0.18 |
24.15 | 23.60 | 24.00 | 27,531,870 |
| 06 Jun 24 |
23.95000 +0.14 |
24.45 | 23.70 | 23.70 | 33,721,140 |
| 05 Jun 24 |
23.81000 -0.27 |
24.50 | 23.73 | 24.08 | 47,818,312 |
| 04 Jun 24 |
24.08000 +1.19 |
24.16 | 22.77 | 22.83 | 66,963,744 |
| 03 Jun 24 |
22.89000 +0.38 |
23.05 | 22.28 | 22.40 | 35,147,188 |
| 31 May 24 |
22.51000 -0.63 |
23.21 | 22.51 | 23.16 | 47,232,504 |
| 30 May 24 |
23.14000 +0.23 |
23.50 | 23.00 | 23.00 | 41,924,444 |
| 29 May 24 |
22.91000 -0.09 |
23.22 | 22.71 | 22.90 | 27,907,356 |
| 28 May 24 |
23.00000 +0.00 |
23.23 | 22.90 | 22.96 | 35,064,920 |
| 27 May 24 |
23.00000 +0.76 |
23.12 | 22.25 | 22.26 | 64,724,092 |
| 24 May 24 |
22.24000 +0.00 |
22.68 | 22.15 | 22.20 | 40,391,248 |
| 23 May 24 |
22.24000 -0.22 |
22.45 | 22.15 | 22.45 | 24,408,130 |
| 22 May 24 |
22.46000 -0.05 |
22.60 | 22.35 | 22.49 | 28,459,946 |
| 21 May 24 |
22.51000 -0.29 |
22.80 | 22.44 | 22.72 | 34,750,784 |
| 20 May 24 |
22.80000 -0.28 |
23.17 | 22.70 | 23.08 | 55,638,284 |
| 17 May 24 |
23.08000 +0.07 |
23.15 | 22.87 | 23.00 | 26,335,274 |
| 16 May 24 |
23.01000 -0.54 |
23.50 | 22.98 | 23.38 | 49,555,136 |
| 15 May 24 |
23.55000 -0.60 |
24.40 | 23.52 | 24.14 | 30,570,448 |
| 14 May 24 |
24.15000 -0.07 |
24.47 | 23.85 | 24.22 | 48,193,812 |
| 13 May 24 |
24.22000 +0.81 |
24.35 | 23.25 | 23.42 | 76,983,664 |
| 10 May 24 |
23.41000 +0.14 |
23.61 | 22.98 | 23.27 | 47,501,804 |
| 09 May 24 |
23.27000 +0.32 |
23.50 | 22.94 | 22.94 | 39,709,680 |
| 08 May 24 |
22.95000 -0.28 |
23.24 | 22.87 | 22.95 | 34,769,572 |
| 07 May 24 |
23.23000 +0.09 |
23.49 | 22.97 | 23.14 | 40,712,512 |
| 06 May 24 |
23.14000 -0.40 |
24.05 | 22.93 | 24.01 | 87,235,632 |
| 30 Apr 24 |
23.54000 -0.11 |
23.80 | 22.90 | 23.65 | 56,449,844 |
| 29 Apr 24 |
23.65000 -0.45 |
24.25 | 23.55 | 24.00 | 53,012,376 |
| 26 Apr 24 |
24.10000 -1.08 |
25.37 | 24.02 | 25.30 | 54,504,276 |
| 25 Apr 24 |
25.18000 -0.60 |
25.73 | 25.11 | 25.55 | 18,976,848 |
| 24 Apr 24 |
25.78000 +0.31 |
25.90 | 25.47 | 25.58 | 19,361,846 |
| 23 Apr 24 |
25.47000 -0.11 |
25.80 | 25.12 | 25.60 | 22,786,434 |
| 22 Apr 24 |
25.58000 +0.07 |
25.93 | 25.45 | 25.68 | 18,513,152 |
| 19 Apr 24 |
25.51000 -0.54 |
26.04 | 25.33 | 25.80 | 24,712,642 |
| 18 Apr 24 |
26.05000 +0.50 |
26.30 | 25.42 | 25.50 | 36,956,472 |
| 17 Apr 24 |
25.55000 +0.52 |
25.70 | 24.68 | 24.77 | 30,488,382 |
| 16 Apr 24 |
25.03000 -0.07 |
25.36 | 24.76 | 24.91 | 26,575,416 |
| 15 Apr 24 |
25.10000 +0.40 |
25.46 | 24.46 | 24.46 | 33,648,956 |
| 12 Apr 24 |
24.70000 +0.19 |
25.05 | 24.38 | 24.40 | 29,183,912 |
| 11 Apr 24 |
24.51000 +1.03 |
24.62 | 23.39 | 23.45 | 32,581,168 |
| 10 Apr 24 |
23.48000 -0.19 |
23.79 | 23.42 | 23.70 | 12,868,477 |
| 09 Apr 24 |
23.67000 -0.20 |
24.03 | 23.54 | 23.97 | 14,554,320 |
| 08 Apr 24 |
23.87000 +0.25 |
24.38 | 23.60 | 23.63 | 26,117,140 |
| 03 Apr 24 |
23.62000 -0.64 |
24.25 | 23.60 | 24.12 | 23,848,524 |
| 02 Apr 24 |
24.26000 -0.17 |
24.46 | 24.07 | 24.39 | 26,185,530 |
| 01 Apr 24 |
24.43000 +0.09 |
24.92 | 24.27 | 24.36 | 18,680,116 |
| 29 Mar 24 |
24.34000 +0.23 |
24.45 | 24.05 | 24.11 | 9,742,593 |
| 28 Mar 24 |
24.11000 +0.03 |
24.45 | 23.90 | 24.08 | 19,474,482 |
| 27 Mar 24 |
24.08000 -0.28 |
24.48 | 24.08 | 24.38 | 20,520,988 |
| 26 Mar 24 |
24.36000 -0.20 |
24.80 | 24.30 | 24.43 | 16,870,984 |
| 25 Mar 24 |
24.56000 +0.05 |
24.76 | 24.45 | 24.67 | 16,139,254 |
| 22 Mar 24 |
24.51000 -0.09 |
24.67 | 24.26 | 24.66 | 24,159,292 |
| 21 Mar 24 |
24.60000 +0.01 |
24.90 | 24.51 | 24.80 | 18,583,650 |
| 20 Mar 24 |
24.59000 +0.26 |
24.68 | 24.20 | 24.47 | 20,055,686 |
| 19 Mar 24 |
24.33000 -0.25 |
24.65 | 24.28 | 24.60 | 16,921,072 |
| 18 Mar 24 |
24.58000 +0.48 |
24.65 | 24.00 | 24.17 | 24,930,558 |
| 15 Mar 24 |
24.10000 -0.22 |
24.37 | 23.76 | 24.20 | 28,718,456 |
| 14 Mar 24 |
24.32000 -0.22 |
24.61 | 24.20 | 24.61 | 26,987,484 |
| 13 Mar 24 |
24.54000 -0.12 |
24.91 | 24.24 | 24.30 | 25,722,780 |
| 12 Mar 24 |
24.66000 -0.36 |
25.24 | 24.63 | 25.21 | 25,055,950 |
| 11 Mar 24 |
25.02000 +0.17 |
25.33 | 24.77 | 24.85 | 26,216,724 |
| 08 Mar 24 |
24.85000 -0.04 |
25.04 | 24.49 | 24.67 | 31,532,700 |
| 07 Mar 24 |
24.89000 -0.12 |
25.13 | 24.77 | 25.01 | 24,403,436 |
| 06 Mar 24 |
25.01000 +0.48 |
25.47 | 24.53 | 24.53 | 39,481,960 |
| 05 Mar 24 |
24.53000 +0.67 |
24.68 | 23.66 | 23.70 | 36,405,648 |
| 04 Mar 24 |
23.86000 +0.56 |
24.10 | 23.29 | 23.30 | 26,195,728 |
| 01 Mar 24 |
23.30000 +0.12 |
23.40 | 22.93 | 23.03 | 17,136,416 |
| 29 Feb 24 |
23.18000 +0.40 |
23.22 | 22.74 | 22.76 | 19,352,132 |
| 28 Feb 24 |
22.78000 -0.13 |
23.05 | 22.62 | 23.00 | 20,668,842 |
| 27 Feb 24 |
22.91000 +0.16 |
22.95 | 22.60 | 22.68 | 12,302,672 |
| 26 Feb 24 |
22.75000 +0.03 |
23.14 | 22.63 | 22.72 | 17,878,872 |
| 23 Feb 24 |
22.72000 -0.04 |
22.79 | 22.13 | 22.52 | 28,060,076 |
| 22 Feb 24 |
22.76000 +0.20 |
22.85 | 22.35 | 22.42 | 16,230,743 |
| 21 Feb 24 |
22.56000 -0.33 |
22.95 | 22.54 | 22.54 | 26,169,996 |
| 20 Feb 24 |
22.89000 +0.20 |
22.94 | 22.53 | 22.70 | 13,293,062 |
| 19 Feb 24 |
22.69000 +0.22 |
22.83 | 22.37 | 22.80 | 25,490,556 |
| 08 Feb 24 |
22.47000 +0.02 |
22.95 | 22.26 | 22.34 | 34,146,656 |
| 07 Feb 24 |
22.45000 +0.31 |
22.45 | 21.95 | 22.21 | 37,109,660 |
| 06 Feb 24 |
22.14000 +0.99 |
22.22 | 20.92 | 20.95 | 35,899,488 |
| 05 Feb 24 |
21.15000 +0.55 |
21.42 | 20.37 | 20.66 | 30,030,592 |
| 02 Feb 24 |
20.60000 -0.28 |
21.01 | 20.20 | 20.88 | 23,799,870 |
| 01 Feb 24 |
20.88000 -0.13 |
21.34 | 20.83 | 20.90 | 25,127,532 |
| 31 Jan 24 |
21.01000 +0.06 |
21.34 | 20.86 | 21.20 | 25,671,748 |
| 30 Jan 24 |
20.95000 -0.44 |
21.55 | 20.92 | 21.30 | 25,162,136 |
| 29 Jan 24 |
21.39000 +0.23 |
21.55 | 21.12 | 21.19 | 23,723,316 |
| 26 Jan 24 |
21.16000 -0.08 |
21.30 | 20.91 | 21.19 | 22,494,136 |
| 25 Jan 24 |
21.24000 +0.58 |
21.29 | 20.55 | 20.70 | 26,942,518 |
| 24 Jan 24 |
20.66000 +0.11 |
20.74 | 20.24 | 20.74 | 25,308,362 |
| 23 Jan 24 |
20.55000 -0.32 |
20.99 | 20.35 | 20.66 | 28,078,896 |
| 22 Jan 24 |
20.87000 -0.15 |
21.22 | 20.61 | 20.94 | 30,191,320 |
| 19 Jan 24 |
21.02000 -0.17 |
21.26 | 20.86 | 21.08 | 31,233,288 |
| 18 Jan 24 |
21.19000 +0.40 |
21.39 | 20.41 | 20.80 | 37,757,692 |
| 17 Jan 24 |
20.79000 -0.40 |
21.24 | 20.79 | 21.18 | 22,696,420 |
| 16 Jan 24 |
21.19000 +0.06 |
21.35 | 20.82 | 21.22 | 21,713,424 |
| 15 Jan 24 |
21.13000 +0.16 |
21.36 | 20.81 | 20.81 | 16,008,800 |
| 12 Jan 24 |
20.97000 -0.13 |
21.16 | 20.61 | 20.94 | 23,684,408 |
| 11 Jan 24 |
21.10000 -0.53 |
21.69 | 21.06 | 21.55 | 19,867,388 |
| 10 Jan 24 |
21.63000 -0.20 |
21.96 | 21.55 | 21.77 | 14,152,249 |
| 09 Jan 24 |
21.83000 -0.09 |
22.10 | 21.62 | 22.10 | 18,348,858 |
| 08 Jan 24 |
21.92000 -0.27 |
22.42 | 21.91 | 22.42 | 18,938,484 |
| 05 Jan 24 |
22.19000 -0.19 |
22.52 | 22.02 | 22.29 | 18,225,288 |
| 04 Jan 24 |
22.38000 -0.02 |
22.60 | 22.11 | 22.59 | 22,272,368 |
| 03 Jan 24 |
22.40000 +0.30 |
22.46 | 22.01 | 22.10 | 16,604,748 |
| 02 Jan 24 |
22.10000 -0.22 |
22.32 | 21.99 | 22.22 | 16,461,818 |
| 29 Dec 23 |
22.32000 +0.44 |
22.34 | 21.88 | 22.00 | 25,305,968 |
| 28 Dec 23 |
21.88000 +0.23 |
21.96 | 21.55 | 21.65 | 17,767,488 |
| 27 Dec 23 |
21.65000 +0.20 |
21.70 | 21.27 | 21.51 | 14,231,151 |
| 26 Dec 23 |
21.45000 -0.10 |
21.58 | 21.28 | 21.55 | 7,397,009 |
| 25 Dec 23 |
21.55000 -0.04 |
21.76 | 21.40 | 21.65 | 9,438,690 |
| 22 Dec 23 |
21.59000 +0.27 |
21.66 | 21.08 | 21.31 | 17,868,948 |
| 21 Dec 23 |
21.32000 +0.30 |
21.38 | 20.91 | 20.96 | 15,467,705 |
| 20 Dec 23 |
21.02000 -0.12 |
21.33 | 20.98 | 20.98 | 10,987,861 |
| 19 Dec 23 |
21.14000 +0.30 |
21.28 | 20.72 | 20.82 | 15,324,768 |
| 18 Dec 23 |
20.84000 +0.19 |
21.05 | 20.45 | 20.68 | 17,324,346 |
| 15 Dec 23 |
20.65000 -0.45 |
21.35 | 20.65 | 21.20 | 22,381,994 |
| 14 Dec 23 |
21.10000 +0.22 |
21.30 | 20.85 | 20.88 | 16,399,693 |
| 13 Dec 23 |
20.88000 -0.33 |
21.22 | 20.88 | 21.20 | 12,971,929 |
| 12 Dec 23 |
21.21000 -0.11 |
21.28 | 21.00 | 21.22 | 11,457,429 |
| 11 Dec 23 |
21.32000 +0.06 |
21.37 | 20.08 | 20.20 | 21,046,812 |
| 08 Dec 23 |
21.26000 -0.05 |
21.45 | 21.14 | 21.31 | 18,910,088 |
| 07 Dec 23 |
21.31000 -0.10 |
21.46 | 21.20 | 21.39 | 15,126,825 |
| 06 Dec 23 |
21.41000 -0.19 |
21.70 | 21.41 | 21.55 | 13,638,382 |
| 05 Dec 23 |
21.60000 -0.39 |
22.11 | 21.60 | 22.11 | 14,837,532 |
| 04 Dec 23 |
21.99000 +0.01 |
22.17 | 21.90 | 21.98 | 13,287,020 |
| 01 Dec 23 |
21.98000 -0.03 |
22.02 | 21.55 | 22.01 | 22,145,408 |
| 30 Nov 23 |
22.01000 +0.11 |
22.29 | 21.88 | 21.97 | 14,546,772 |
| 29 Nov 23 |
21.90000 -0.11 |
22.07 | 21.79 | 22.07 | 10,620,972 |
| 28 Nov 23 |
22.01000 -0.09 |
22.14 | 21.88 | 22.14 | 11,186,030 |
| 27 Nov 23 |
22.10000 +0.04 |
22.14 | 21.85 | 22.01 | 11,560,351 |
| 24 Nov 23 |
22.06000 -0.18 |
22.24 | 22.04 | 22.20 | 7,490,477 |
| 23 Nov 23 |
22.24000 +0.18 |
22.28 | 22.03 | 22.03 | 10,169,017 |
| 22 Nov 23 |
22.06000 -0.16 |
22.34 | 22.06 | 22.10 | 8,870,296 |
| 21 Nov 23 |
22.22000 -0.24 |
22.63 | 22.21 | 22.63 | 17,427,774 |
| 20 Nov 23 |
22.46000 +0.26 |
22.58 | 22.19 | 22.30 | 11,938,021 |
| 17 Nov 23 |
22.20000 -0.01 |
22.29 | 22.01 | 22.05 | 14,890,837 |
| 16 Nov 23 |
22.21000 -0.22 |
22.48 | 22.02 | 22.37 | 21,627,280 |
| 15 Nov 23 |
22.43000 +0.42 |
22.65 | 22.06 | 22.15 | 22,606,132 |
| 14 Nov 23 |
22.01000 -0.31 |
22.56 | 21.93 | 22.43 | 16,438,644 |
| 13 Nov 23 |
22.32000 -0.20 |
22.71 | 22.25 | 22.59 | 13,466,301 |
| 10 Nov 23 |
22.52000 -0.15 |
22.72 | 22.49 | 22.52 | 8,225,276 |
| 09 Nov 23 |
22.67000 +0.16 |
22.71 | 22.42 | 22.65 | 9,282,095 |
| 08 Nov 23 |
22.51000 -0.11 |
22.73 | 22.45 | 22.61 | 9,192,152 |
| 07 Nov 23 |
22.62000 -0.04 |
22.72 | 22.46 | 22.62 | 8,721,977 |
| 06 Nov 23 |
22.66000 +0.08 |
23.00 | 22.58 | 22.62 | 17,094,062 |
| 03 Nov 23 |
22.58000 -0.09 |
22.82 | 22.52 | 22.65 | 10,773,249 |
| 02 Nov 23 |
22.67000 +0.01 |
22.94 | 22.61 | 22.85 | 8,730,197 |
| 01 Nov 23 |
22.66000 +0.11 |
22.78 | 22.20 | 22.43 | 17,181,700 |
| 31 Oct 23 |
22.55000 +0.05 |
22.66 | 22.30 | 22.50 | 11,819,885 |
| 30 Oct 23 |
22.50000 -0.04 |
22.71 | 22.33 | 22.42 | 10,655,325 |
| 27 Oct 23 |
22.54000 +0.45 |
22.63 | 21.95 | 21.95 | 13,728,195 |
| 26 Oct 23 |
22.09000 +0.40 |
22.15 | 21.56 | 21.65 | 17,477,012 |
| 25 Oct 23 |
21.69000 +0.11 |
22.18 | 21.50 | 21.86 | 18,048,248 |
| 24 Oct 23 |
21.58000 -0.08 |
21.65 | 21.00 | 21.29 | 19,390,842 |
| 23 Oct 23 |
21.66000 -0.44 |
22.05 | 21.50 | 22.05 | 13,688,456 |
| 20 Oct 23 |
22.10000 -0.33 |
22.48 | 21.98 | 22.40 | 13,088,621 |
| 19 Oct 23 |
22.43000 +0.10 |
22.60 | 22.20 | 22.26 | 20,296,054 |
| 18 Oct 23 |
22.33000 +0.19 |
22.35 | 21.96 | 22.00 | 15,770,341 |
| 17 Oct 23 |
22.14000 +0.36 |
22.20 | 21.70 | 21.90 | 9,929,855 |
| 16 Oct 23 |
21.78000 -0.35 |
22.18 | 21.67 | 22.11 | 13,418,675 |
| 13 Oct 23 |
22.13000 -0.47 |
22.44 | 22.03 | 22.35 | 11,501,593 |
| 12 Oct 23 |
22.60000 +0.27 |
22.67 | 22.35 | 22.65 | 10,610,238 |
| 11 Oct 23 |
22.33000 -0.05 |
22.79 | 22.32 | 22.58 | 18,658,202 |
| 10 Oct 23 |
22.38000 +0.09 |
22.56 | 22.20 | 22.56 | 10,701,579 |
| 09 Oct 23 |
22.29000 +0.10 |
22.58 | 22.07 | 22.19 | 14,883,827 |
| 28 Sep 23 |
22.19000 +0.15 |
22.26 | 22.06 | 22.22 | 11,915,161 |
| 27 Sep 23 |
22.04000 -0.42 |
22.57 | 21.91 | 22.12 | 19,988,760 |
| 26 Sep 23 |
22.46000 -0.25 |
22.93 | 22.42 | 22.76 | 10,195,962 |
| 25 Sep 23 |
22.71000 -0.07 |
22.95 | 22.58 | 22.95 | 12,719,771 |
| 22 Sep 23 |
22.78000 +0.75 |
22.78 | 22.05 | 22.22 | 23,928,696 |
| 21 Sep 23 |
22.03000 -0.19 |
22.37 | 22.03 | 22.08 | 16,338,935 |
| 20 Sep 23 |
22.22000 -0.41 |
22.69 | 22.19 | 22.69 | 13,419,739 |
| 19 Sep 23 |
22.63000 +0.08 |
22.65 | 22.33 | 22.55 | 11,893,884 |
| 18 Sep 23 |
22.55000 -0.50 |
22.80 | 22.46 | 22.74 | 21,068,882 |
| 15 Sep 23 |
23.05000 +0.10 |
23.05 | 22.37 | 22.95 | 36,628,060 |
| 14 Sep 23 |
22.95000 +0.19 |
23.10 | 22.74 | 22.78 | 12,429,879 |
| 13 Sep 23 |
22.76000 -0.44 |
23.21 | 22.67 | 23.21 | 12,790,121 |
| 12 Sep 23 |
23.20000 +0.04 |
23.26 | 23.02 | 23.07 | 9,148,525 |
| 11 Sep 23 |
23.16000 +0.16 |
23.33 | 22.89 | 22.89 | 13,608,050 |
| 08 Sep 23 |
23.00000 -0.01 |
23.20 | 22.87 | 23.10 | 6,901,630 |
| 07 Sep 23 |
23.01000 -0.36 |
23.42 | 22.96 | 23.32 | 12,141,870 |
| 06 Sep 23 |
23.37000 -0.14 |
23.53 | 23.27 | 23.36 | 7,244,428 |
| 05 Sep 23 |
23.51000 -0.06 |
23.66 | 23.40 | 23.57 | 10,607,300 |
| 04 Sep 23 |
23.57000 +0.33 |
23.60 | 23.32 | 23.39 | 14,633,344 |
| 01 Sep 23 |
23.24000 -0.58 |
23.79 | 23.12 | 23.70 | 10,732,515 |
| 31 Aug 23 |
23.82000 +0.16 |
23.98 | 23.50 | 23.67 | 16,783,644 |
| 30 Aug 23 |
23.66000 +0.26 |
23.80 | 23.41 | 23.50 | 13,475,615 |
| 29 Aug 23 |
23.40000 +0.53 |
23.52 | 22.75 | 22.75 | 18,611,224 |
| 28 Aug 23 |
22.87000 +0.29 |
23.51 | 22.72 | 23.38 | 19,182,092 |
| 25 Aug 23 |
22.58000 -0.12 |
22.79 | 22.48 | 22.52 | 12,416,143 |
| 24 Aug 23 |
22.70000 +0.06 |
22.88 | 22.51 | 22.60 | 9,613,970 |
| 23 Aug 23 |
22.64000 -0.47 |
23.32 | 22.57 | 23.16 | 13,757,886 |
| 22 Aug 23 |
23.11000 +0.31 |
23.33 | 22.85 | 22.85 | 17,007,848 |
| 21 Aug 23 |
22.80000 -0.21 |
23.24 | 22.80 | 23.01 | 12,624,820 |
| 18 Aug 23 |
23.01000 -0.17 |
23.39 | 23.01 | 23.29 | 7,816,945 |
| 17 Aug 23 |
23.18000 -0.25 |
23.44 | 23.01 | 23.25 | 11,268,920 |
| 16 Aug 23 |
23.43000 -0.14 |
23.67 | 23.20 | 23.58 | 9,433,896 |
| 15 Aug 23 |
23.57000 +0.17 |
23.86 | 23.35 | 23.41 | 11,803,875 |
| 14 Aug 23 |
23.40000 -0.19 |
23.71 | 23.24 | 23.51 | 9,942,285 |
| 11 Aug 23 |
23.59000 -0.80 |
24.34 | 23.59 | 24.22 | 14,122,155 |
| 10 Aug 23 |
24.39000 +0.23 |
24.47 | 24.16 | 24.20 | 10,204,579 |
| 09 Aug 23 |
24.16000 -0.24 |
24.46 | 24.00 | 24.46 | 14,822,753 |
| 08 Aug 23 |
24.40000 +0.10 |
24.67 | 24.08 | 24.20 | 16,535,656 |
| 07 Aug 23 |
24.30000 +0.48 |
24.30 | 23.75 | 23.80 | 17,312,214 |
| 04 Aug 23 |
23.82000 -0.02 |
24.01 | 23.65 | 23.88 | 12,791,474 |
| 03 Aug 23 |
23.84000 +0.32 |
23.85 | 23.40 | 23.47 | 16,039,494 |
| 02 Aug 23 |
23.52000 -0.47 |
24.12 | 23.23 | 23.92 | 21,513,734 |
| 01 Aug 23 |
23.99000 -0.33 |
24.42 | 23.55 | 24.28 | 23,713,934 |
| 31 Jul 23 |
24.32000 +0.33 |
24.41 | 23.91 | 24.15 | 20,570,476 |
| 28 Jul 23 |
23.99000 +0.29 |
23.99 | 23.42 | 23.69 | 17,749,872 |
| 27 Jul 23 |
23.70000 -0.22 |
24.27 | 23.64 | 23.95 | 14,001,930 |
| 26 Jul 23 |
23.92000 +0.14 |
23.95 | 23.53 | 23.62 | 19,328,636 |
| 25 Jul 23 |
23.78000 -0.05 |
24.07 | 23.50 | 24.06 | 19,499,180 |
| 24 Jul 23 |
23.83000 -0.23 |
23.98 | 23.72 | 23.89 | 11,873,469 |
| 21 Jul 23 |
24.06000 -0.17 |
24.32 | 23.90 | 24.15 | 13,032,289 |
| 20 Jul 23 |
24.23000 -0.37 |
24.85 | 24.14 | 24.60 | 18,775,152 |
| 19 Jul 23 |
24.60000 +0.14 |
24.84 | 24.32 | 24.46 | 22,336,668 |
| 18 Jul 23 |
24.46000 +0.12 |
24.47 | 24.20 | 24.28 | 23,109,738 |
| 17 Jul 23 |
24.34000 +0.71 |
24.37 | 23.45 | 23.64 | 21,763,404 |
| 14 Jul 23 |
23.63000 -0.55 |
24.41 | 23.60 | 24.10 | 18,202,612 |
| 13 Jul 23 |
24.18000 +0.31 |
24.25 | 23.80 | 23.86 | 23,809,536 |
| 12 Jul 23 |
23.87000 +0.37 |
24.10 | 23.66 | 23.80 | 20,419,566 |
| 11 Jul 23 |
23.50000 -0.06 |
23.63 | 23.32 | 23.35 | 10,351,699 |
| 10 Jul 23 |
23.56000 +0.06 |
23.82 | 23.22 | 23.56 | 13,486,868 |
| 07 Jul 23 |
23.50000 +0.05 |
23.91 | 23.34 | 23.63 | 16,863,472 |
| 06 Jul 23 |
23.45000 -0.30 |
24.09 | 23.40 | 23.92 | 12,186,338 |
| 05 Jul 23 |
23.75000 +0.32 |
24.25 | 23.65 | 23.67 | 23,807,526 |
| 04 Jul 23 |
23.43000 +0.34 |
23.59 | 23.08 | 23.09 | 16,170,517 |
| 03 Jul 23 |
23.09000 -0.01 |
23.52 | 23.06 | 23.15 | 12,215,316 |
| 30 Jun 23 |
23.10000 -0.19 |
23.45 | 23.10 | 23.29 | 12,649,062 |
| 29 Jun 23 |
23.29000 +0.33 |
23.39 | 22.82 | 22.93 | 15,421,343 |
| 28 Jun 23 |
22.96000 +0.29 |
22.98 | 22.50 | 22.67 | 13,223,428 |
| 27 Jun 23 |
22.67000 +0.00 |
22.97 | 22.40 | 22.78 | 15,011,645 |
| 26 Jun 23 |
22.67000 -0.12 |
23.21 | 22.34 | 23.21 | 20,132,154 |
| 21 Jun 23 |
22.79000 -5.18 |
23.17 | 22.75 | 22.98 | 15,646,594 |
| 20 Jun 23 |
27.97000 -0.08 |
28.38 | 27.86 | 28.19 | 10,610,488 |
| 19 Jun 23 |
28.05000 +0.21 |
28.50 | 27.70 | 27.80 | 23,071,952 |
| 16 Jun 23 |
27.84000 +0.42 |
27.93 | 27.41 | 27.50 | 16,777,684 |
| 15 Jun 23 |
27.42000 +1.05 |
27.48 | 26.44 | 26.61 | 22,633,256 |
| 14 Jun 23 |
26.37000 -0.24 |
26.75 | 26.36 | 26.61 | 12,620,823 |
| 13 Jun 23 |
26.61000 +0.16 |
26.70 | 26.00 | 26.46 | 10,933,491 |
| 12 Jun 23 |
26.45000 -0.23 |
26.85 | 26.41 | 26.68 | 9,772,655 |
| 09 Jun 23 |
26.68000 +0.37 |
26.77 | 26.05 | 26.31 | 16,439,171 |
| 08 Jun 23 |
26.31000 -0.13 |
26.50 | 26.07 | 26.44 | 13,672,610 |
| 07 Jun 23 |
26.44000 -0.34 |
26.87 | 26.30 | 26.72 | 12,427,138 |
| 06 Jun 23 |
26.78000 +0.03 |
27.05 | 26.71 | 26.75 | 11,990,120 |
| 05 Jun 23 |
26.75000 -0.07 |
27.07 | 26.61 | 26.98 | 8,798,981 |
| 02 Jun 23 |
26.82000 -0.16 |
27.33 | 26.76 | 27.04 | 13,202,467 |
| 01 Jun 23 |
26.98000 -0.46 |
27.71 | 26.93 | 27.39 | 16,819,604 |
| 31 May 23 |
27.44000 -0.08 |
27.77 | 27.14 | 27.74 | 14,010,381 |
| 30 May 23 |
27.52000 +0.66 |
27.71 | 26.85 | 26.85 | 17,982,648 |
| 29 May 23 |
26.86000 +0.02 |
27.05 | 26.68 | 26.79 | 10,303,387 |
| 26 May 23 |
26.84000 -0.06 |
26.90 | 26.54 | 26.83 | 6,515,708 |
| 25 May 23 |
26.90000 -0.08 |
27.25 | 26.60 | 26.81 | 11,871,075 |
| 24 May 23 |
26.98000 -0.07 |
27.29 | 26.89 | 27.18 | 14,440,981 |
| 23 May 23 |
27.05000 -0.77 |
27.98 | 27.03 | 27.98 | 17,999,004 |
| 22 May 23 |
27.82000 -0.09 |
28.25 | 27.63 | 27.89 | 16,322,940 |
| 19 May 23 |
27.91000 +0.09 |
28.28 | 27.66 | 28.00 | 15,459,807 |
| 18 May 23 |
27.82000 -0.06 |
28.15 | 27.66 | 27.90 | 15,630,362 |
| 17 May 23 |
27.88000 +0.00 |
28.15 | 27.56 | 27.90 | 16,254,485 |
| 16 May 23 |
27.88000 +0.47 |
28.18 | 27.50 | 27.60 | 27,045,736 |
| 15 May 23 |
27.41000 +0.45 |
27.63 | 26.99 | 27.24 | 16,714,742 |
| 12 May 23 |
26.96000 -0.20 |
27.30 | 26.86 | 27.04 | 8,999,298 |
| 11 May 23 |
27.16000 +0.16 |
27.29 | 26.81 | 27.04 | 16,278,925 |
| 10 May 23 |
27.00000 +0.74 |
27.54 | 26.18 | 26.20 | 29,446,756 |
| 09 May 23 |
26.26000 -0.01 |
26.45 | 25.71 | 26.15 | 16,958,500 |
| 08 May 23 |
26.27000 +0.20 |
26.68 | 26.08 | 26.08 | 16,831,896 |
| 05 May 23 |
26.07000 -0.41 |
26.45 | 25.98 | 26.40 | 10,162,125 |
| 04 May 23 |
26.48000 +0.36 |
26.58 | 25.98 | 26.12 | 15,972,384 |
| 28 Apr 23 |
26.12000 +0.60 |
26.29 | 25.62 | 25.97 | 15,078,039 |
| 27 Apr 23 |
25.52000 -0.08 |
25.71 | 25.22 | 25.58 | 14,181,089 |
| 26 Apr 23 |
25.60000 +0.21 |
25.97 | 25.49 | 25.60 | 11,994,512 |
| 25 Apr 23 |
25.39000 -0.66 |
26.15 | 25.10 | 26.05 | 20,881,762 |
| 24 Apr 23 |
26.05000 -0.03 |
26.29 | 25.84 | 26.00 | 11,673,140 |
| 21 Apr 23 |
26.08000 -0.57 |
26.80 | 25.99 | 26.65 | 16,328,368 |
| 20 Apr 23 |
26.65000 -0.17 |
26.91 | 26.50 | 26.83 | 13,662,057 |
| 19 Apr 23 |
26.82000 -0.37 |
27.25 | 26.71 | 27.20 | 15,065,104 |
| 18 Apr 23 |
27.19000 +0.50 |
27.60 | 26.76 | 26.76 | 25,015,238 |
| 17 Apr 23 |
26.69000 -0.16 |
27.09 | 26.58 | 26.78 | 16,648,186 |
| 14 Apr 23 |
26.85000 -0.08 |
27.08 | 26.58 | 27.00 | 16,591,198 |
| 13 Apr 23 |
26.93000 +0.23 |
27.04 | 26.48 | 26.70 | 19,785,942 |
| 12 Apr 23 |
26.70000 -0.16 |
27.14 | 26.60 | 27.00 | 13,439,924 |
| 11 Apr 23 |
26.86000 -0.22 |
27.04 | 26.42 | 26.84 | 14,723,705 |
| 10 Apr 23 |
27.08000 -0.09 |
27.28 | 26.66 | 27.00 | 14,779,941 |
| 07 Apr 23 |
27.17000 +0.51 |
27.17 | 26.51 | 26.66 | 10,904,846 |
| 06 Apr 23 |
26.66000 -0.24 |
26.88 | 26.46 | 26.80 | 12,327,842 |
| 04 Apr 23 |
26.90000 -0.21 |
27.17 | 26.40 | 27.16 | 17,752,836 |
| 03 Apr 23 |
27.11000 +0.00 |
27.30 | 26.95 | 27.30 | 12,944,728 |
| 31 Mar 23 |
27.11000 -0.44 |
27.55 | 26.92 | 27.41 | 15,561,287 |
| 30 Mar 23 |
27.55000 +0.17 |
27.58 | 27.15 | 27.28 | 12,570,381 |
| 29 Mar 23 |
27.38000 -0.28 |
28.02 | 27.36 | 27.84 | 13,574,089 |
| 28 Mar 23 |
27.66000 +0.04 |
28.29 | 27.53 | 27.79 | 29,223,280 |
| 27 Mar 23 |
27.62000 +0.04 |
27.93 | 27.10 | 27.31 | 25,373,972 |
| 24 Mar 23 |
27.58000 +0.61 |
27.77 | 26.78 | 27.10 | 29,235,890 |
| 23 Mar 23 |
26.97000 -0.15 |
27.16 | 26.70 | 27.00 | 16,078,928 |
| 22 Mar 23 |
27.12000 -0.19 |
27.45 | 26.93 | 27.40 | 14,000,649 |
| 21 Mar 23 |
27.31000 -0.15 |
27.66 | 27.16 | 27.62 | 17,909,572 |
| 20 Mar 23 |
27.46000 +0.10 |
27.63 | 27.12 | 27.34 | 26,451,310 |
| 17 Mar 23 |
27.36000 +1.45 |
27.46 | 26.12 | 26.16 | 48,010,552 |
| 16 Mar 23 |
25.91000 -0.70 |
26.71 | 25.81 | 26.50 | 19,754,222 |
| 15 Mar 23 |
26.61000 +0.36 |
26.91 | 26.31 | 26.43 | 14,807,039 |
| 14 Mar 23 |
26.25000 -0.45 |
26.70 | 26.03 | 26.60 | 17,367,004 |
| 13 Mar 23 |
26.70000 +0.64 |
26.80 | 25.88 | 26.00 | 19,984,238 |
| 10 Mar 23 |
26.06000 -0.08 |
26.32 | 25.96 | 26.13 | 13,317,318 |
| 09 Mar 23 |
26.14000 -0.32 |
26.59 | 26.11 | 26.59 | 10,922,196 |
| 08 Mar 23 |
26.46000 -0.10 |
26.69 | 26.20 | 26.40 | 13,300,064 |
| 07 Mar 23 |
26.56000 -0.32 |
27.03 | 26.46 | 26.89 | 18,248,984 |
| 06 Mar 23 |
26.88000 +0.23 |
26.95 | 26.22 | 26.67 | 28,371,100 |
| 03 Mar 23 |
26.65000 +0.29 |
26.91 | 26.26 | 26.45 | 25,720,134 |
| 02 Mar 23 |
26.36000 +0.10 |
26.50 | 26.19 | 26.20 | 13,305,282 |
| 01 Mar 23 |
26.26000 +0.01 |
26.45 | 26.05 | 26.30 | 16,024,977 |
| 28 Feb 23 |
26.25000 +0.00 |
26.39 | 25.91 | 26.25 | 11,903,625 |
| 27 Feb 23 |
26.25000 +0.35 |
26.46 | 25.75 | 25.80 | 19,767,784 |
| 24 Feb 23 |
25.90000 +0.10 |
26.24 | 25.73 | 25.80 | 20,435,898 |
| 23 Feb 23 |
25.80000 +0.08 |
25.90 | 25.53 | 25.72 | 9,740,559 |
| 22 Feb 23 |
25.72000 -0.23 |
25.95 | 25.70 | 25.88 | 10,640,486 |
| 21 Feb 23 |
25.95000 +0.33 |
26.05 | 25.56 | 25.61 | 16,553,371 |
| 20 Feb 23 |
25.62000 +0.22 |
25.68 | 25.03 | 25.44 | 16,783,420 |
| 17 Feb 23 |
25.40000 -0.25 |
25.74 | 25.30 | 25.65 | 16,251,466 |
| 16 Feb 23 |
25.65000 -0.76 |
26.34 | 25.43 | 26.30 | 24,635,348 |
| 15 Feb 23 |
26.41000 -0.17 |
26.73 | 26.10 | 26.73 | 19,857,182 |
| 14 Feb 23 |
26.58000 +0.99 |
26.58 | 25.67 | 25.75 | 33,522,550 |
| 13 Feb 23 |
25.59000 -0.04 |
25.78 | 25.51 | 25.68 | 15,719,926 |
| 10 Feb 23 |
25.63000 -0.46 |
26.01 | 25.52 | 25.93 | 19,888,704 |
| 09 Feb 23 |
26.09000 +0.00 |
26.22 | 25.88 | 25.96 | 13,831,661 |
| 08 Feb 23 |
26.09000 -0.06 |
26.36 | 26.01 | 26.25 | 10,132,405 |
| 07 Feb 23 |
26.15000 +0.13 |
26.28 | 25.90 | 26.14 | 11,558,503 |
| 06 Feb 23 |
26.02000 -0.11 |
26.55 | 25.82 | 26.33 | 19,994,812 |
| 03 Feb 23 |
26.13000 -0.10 |
26.34 | 25.85 | 26.21 | 19,366,496 |
| 02 Feb 23 |
26.23000 -0.27 |
26.62 | 26.20 | 26.50 | 17,631,456 |
| 01 Feb 23 |
26.50000 +0.11 |
26.58 | 26.05 | 26.45 | 16,851,532 |
| 31 Jan 23 |
26.39000 +0.03 |
26.60 | 26.18 | 26.30 | 18,510,538 |
| 30 Jan 23 |
26.36000 -0.43 |
27.20 | 26.32 | 27.20 | 25,975,404 |
| 20 Jan 23 |
26.79000 -0.13 |
27.06 | 26.62 | 26.90 | 24,188,782 |
| 19 Jan 23 |
26.92000 -0.11 |
27.20 | 26.67 | 27.20 | 21,262,440 |
| 18 Jan 23 |
27.03000 -0.17 |
27.48 | 26.87 | 27.35 | 15,057,817 |
| 17 Jan 23 |
27.20000 +0.41 |
27.61 | 27.00 | 27.16 | 21,684,660 |
| 16 Jan 23 |
26.79000 +0.29 |
27.09 | 26.40 | 26.60 | 23,363,716 |
| 13 Jan 23 |
26.50000 +0.00 |
26.58 | 26.15 | 26.44 | 18,878,422 |
| 12 Jan 23 |
26.50000 +0.58 |
26.75 | 25.93 | 25.93 | 23,597,430 |
| 11 Jan 23 |
25.92000 -0.28 |
26.48 | 25.85 | 26.19 | 14,936,798 |
| 10 Jan 23 |
26.20000 +0.37 |
26.50 | 25.43 | 25.75 | 28,839,236 |
| 09 Jan 23 |
25.83000 +1.27 |
25.95 | 24.93 | 24.93 | 48,594,032 |
| 06 Jan 23 |
24.56000 +0.14 |
24.87 | 24.16 | 24.29 | 32,323,964 |
| 05 Jan 23 |
24.42000 +0.26 |
24.55 | 24.10 | 24.19 | 30,132,240 |
| 04 Jan 23 |
24.16000 -0.96 |
25.22 | 23.98 | 25.17 | 29,206,204 |
| 03 Jan 23 |
25.12000 +0.72 |
25.25 | 24.24 | 24.31 | 24,313,210 |
| 30 Dec 22 |
24.40000 -0.77 |
25.38 | 24.38 | 25.19 | 27,197,684 |
| 29 Dec 22 |
25.17000 -0.05 |
25.36 | 24.93 | 24.93 | 9,212,673 |
| 28 Dec 22 |
25.22000 -0.24 |
25.57 | 25.08 | 25.45 | 12,143,040 |
| 27 Dec 22 |
25.46000 -0.18 |
25.84 | 25.38 | 25.71 | 7,724,942 |
| 26 Dec 22 |
25.64000 +1.17 |
25.75 | 24.50 | 24.50 | 18,733,708 |
| 23 Dec 22 |
24.47000 +0.04 |
24.76 | 24.28 | 24.37 | 7,361,809 |
| 22 Dec 22 |
24.43000 -0.04 |
24.78 | 24.15 | 24.64 | 15,178,427 |
| 21 Dec 22 |
24.47000 -0.33 |
24.90 | 24.32 | 24.68 | 13,947,337 |
| 20 Dec 22 |
24.80000 -0.38 |
25.27 | 24.66 | 25.00 | 10,479,166 |
| 19 Dec 22 |
25.18000 -0.22 |
25.38 | 25.05 | 25.33 | 9,560,693 |
| 16 Dec 22 |
25.40000 +0.20 |
25.48 | 25.00 | 25.03 | 15,132,837 |
| 15 Dec 22 |
25.20000 +0.40 |
25.20 | 24.80 | 24.80 | 16,809,362 |
| 14 Dec 22 |
24.80000 -0.86 |
25.75 | 24.80 | 25.50 | 29,851,744 |
| 13 Dec 22 |
25.66000 -0.48 |
26.38 | 25.56 | 25.98 | 16,718,320 |
| 12 Dec 22 |
26.14000 -0.26 |
26.20 | 25.55 | 26.00 | 27,149,500 |
| 09 Dec 22 |
26.40000 -0.16 |
26.55 | 25.68 | 26.35 | 66,958,560 |
| 08 Dec 22 |
26.56000 -0.15 |
26.93 | 26.31 | 26.49 | 21,091,236 |
| 07 Dec 22 |
26.71000 -0.02 |
26.96 | 26.50 | 26.73 | 17,952,296 |
| 06 Dec 22 |
26.73000 +0.35 |
26.76 | 26.23 | 26.32 | 23,673,876 |
| 05 Dec 22 |
26.38000 +0.15 |
26.47 | 26.06 | 26.35 | 20,551,892 |
| 02 Dec 22 |
26.23000 +0.14 |
26.41 | 25.89 | 26.00 | 17,882,610 |
| 01 Dec 22 |
26.09000 -0.48 |
26.64 | 25.99 | 26.52 | 35,555,244 |
| 30 Nov 22 |
26.57000 -0.32 |
26.99 | 26.10 | 26.99 | 31,146,556 |
| 29 Nov 22 |
26.89000 -0.02 |
27.14 | 26.58 | 26.68 | 18,286,860 |
| 28 Nov 22 |
26.91000 -0.04 |
27.29 | 26.55 | 26.95 | 23,150,212 |
| 25 Nov 22 |
26.95000 -0.02 |
27.15 | 26.40 | 26.80 | 14,221,994 |
| 24 Nov 22 |
26.97000 -0.18 |
27.40 | 26.85 | 27.25 | 12,494,590 |
| 23 Nov 22 |
27.15000 +0.57 |
27.26 | 26.31 | 26.33 | 20,846,776 |
| 22 Nov 22 |
26.58000 -0.23 |
27.12 | 26.05 | 27.05 | 18,149,632 |
| 21 Nov 22 |
26.81000 +0.41 |
27.50 | 26.37 | 26.40 | 43,477,424 |
| 18 Nov 22 |
26.40000 +1.05 |
26.65 | 25.31 | 25.40 | 36,662,400 |
| 17 Nov 22 |
25.35000 +0.18 |
25.36 | 25.00 | 25.10 | 12,734,411 |
| 16 Nov 22 |
25.17000 -0.60 |
25.79 | 25.01 | 25.78 | 24,812,420 |
| 15 Nov 22 |
25.77000 -0.02 |
25.99 | 25.43 | 25.53 | 20,280,480 |
| 14 Nov 22 |
25.79000 -0.35 |
26.68 | 25.69 | 26.49 | 17,235,120 |
| 11 Nov 22 |
26.14000 +0.52 |
26.39 | 25.84 | 26.18 | 18,823,516 |
| 10 Nov 22 |
25.62000 -0.57 |
26.10 | 25.27 | 26.06 | 22,388,696 |
| 09 Nov 22 |
26.19000 -0.55 |
26.76 | 26.00 | 26.74 | 15,729,893 |
| 08 Nov 22 |
26.74000 +0.09 |
26.82 | 26.28 | 26.66 | 20,322,888 |
| 07 Nov 22 |
26.65000 -0.05 |
26.95 | 26.43 | 26.70 | 17,576,472 |
| 04 Nov 22 |
26.70000 +0.50 |
27.18 | 26.01 | 26.13 | 29,472,886 |
| 03 Nov 22 |
26.20000 -0.05 |
26.44 | 25.90 | 26.19 | 16,914,328 |
| 02 Nov 22 |
26.25000 +0.19 |
26.68 | 25.56 | 26.11 | 25,280,722 |
| 01 Nov 22 |
26.06000 +1.66 |
26.10 | 24.55 | 24.88 | 32,336,600 |
| 31 Oct 22 |
24.40000 -0.26 |
24.78 | 23.81 | 24.10 | 20,471,520 |
| 28 Oct 22 |
24.66000 -1.07 |
26.08 | 24.30 | 25.60 | 20,945,592 |
| 27 Oct 22 |
25.73000 -0.35 |
26.47 | 25.68 | 26.25 | 14,253,724 |
| 26 Oct 22 |
26.08000 +0.72 |
26.26 | 25.16 | 25.37 | 19,179,100 |
| 25 Oct 22 |
25.36000 +0.11 |
25.69 | 24.80 | 25.25 | 17,825,116 |
| 24 Oct 22 |
25.25000 -0.33 |
25.97 | 25.05 | 25.45 | 15,856,518 |
| 21 Oct 22 |
25.58000 -0.03 |
26.00 | 25.49 | 25.54 | 11,009,314 |
| 20 Oct 22 |
25.61000 +0.11 |
25.80 | 25.00 | 25.40 | 13,061,599 |
| 19 Oct 22 |
25.50000 -0.12 |
25.98 | 25.45 | 25.68 | 11,327,288 |
| 18 Oct 22 |
25.62000 +0.13 |
25.86 | 25.38 | 25.59 | 9,643,108 |
| 17 Oct 22 |
25.49000 -0.36 |
25.85 | 25.20 | 25.75 | 16,199,067 |
| 14 Oct 22 |
25.85000 +0.25 |
26.08 | 25.61 | 25.90 | 16,296,119 |
| 13 Oct 22 |
25.60000 -0.10 |
25.79 | 25.30 | 25.62 | 12,209,745 |
| 12 Oct 22 |
25.70000 +0.66 |
25.70 | 24.86 | 25.27 | 16,306,942 |
| 11 Oct 22 |
25.04000 +0.56 |
25.10 | 24.41 | 24.41 | 14,986,530 |
| 10 Oct 22 |
24.48000 -0.39 |
25.69 | 24.46 | 25.69 | 16,676,116 |
| 30 Sep 22 |
24.87000 +0.24 |
25.06 | 24.49 | 24.49 | 15,991,685 |
| 29 Sep 22 |
24.63000 +0.78 |
24.79 | 23.95 | 23.95 | 19,068,882 |
| 28 Sep 22 |
23.85000 -1.00 |
24.83 | 23.76 | 24.83 | 16,003,769 |
| 27 Sep 22 |
24.85000 +0.55 |
24.93 | 24.38 | 24.39 | 13,713,051 |
| 26 Sep 22 |
24.30000 -0.63 |
25.03 | 24.28 | 24.70 | 14,261,133 |
| 23 Sep 22 |
24.93000 +0.24 |
25.05 | 24.66 | 24.77 | 15,977,463 |
| 22 Sep 22 |
24.69000 +0.00 |
24.88 | 23.80 | 24.28 | 15,478,441 |
| 21 Sep 22 |
24.69000 -0.15 |
25.11 | 24.40 | 24.77 | 13,110,486 |
| 20 Sep 22 |
24.84000 +0.04 |
24.98 | 24.70 | 24.82 | 10,272,142 |
| 19 Sep 22 |
24.80000 +0.35 |
25.07 | 24.36 | 24.45 | 13,145,034 |
| 16 Sep 22 |
24.45000 -0.15 |
25.13 | 24.30 | 24.65 | 21,220,348 |
| 15 Sep 22 |
24.60000 -0.88 |
25.69 | 24.33 | 25.61 | 29,370,530 |
| 14 Sep 22 |
25.48000 -0.88 |
26.19 | 25.21 | 26.08 | 27,320,268 |
| 13 Sep 22 |
26.36000 -0.12 |
26.66 | 26.11 | 26.49 | 12,746,689 |
| 09 Sep 22 |
26.48000 +0.33 |
26.75 | 26.00 | 26.29 | 20,025,032 |
| 08 Sep 22 |
26.15000 -0.35 |
26.59 | 26.13 | 26.55 | 14,285,008 |
| 07 Sep 22 |
26.50000 -0.05 |
26.64 | 26.15 | 26.15 | 17,798,038 |
| 06 Sep 22 |
26.55000 +0.42 |
26.75 | 25.91 | 26.26 | 15,776,874 |
| 05 Sep 22 |
26.13000 -0.23 |
26.59 | 25.80 | 26.36 | 15,231,261 |
| 02 Sep 22 |
26.36000 -0.95 |
27.32 | 26.10 | 27.11 | 24,319,316 |
| 01 Sep 22 |
27.31000 -0.14 |
28.15 | 27.15 | 27.67 | 18,680,672 |
| 31 Aug 22 |
27.45000 -1.13 |
28.50 | 27.45 | 28.31 | 32,079,852 |
| 30 Aug 22 |
28.58000 -0.22 |
29.26 | 28.51 | 28.98 | 17,913,684 |
| 29 Aug 22 |
28.80000 +0.94 |
28.84 | 27.30 | 27.54 | 24,076,924 |
| 26 Aug 22 |
27.86000 +0.63 |
28.27 | 27.30 | 27.30 | 22,877,250 |
| 25 Aug 22 |
27.23000 -1.15 |
28.58 | 26.75 | 28.53 | 31,974,688 |
| 24 Aug 22 |
28.38000 -0.74 |
29.58 | 28.35 | 29.18 | 26,506,784 |
| 23 Aug 22 |
29.12000 +0.25 |
29.33 | 28.53 | 28.80 | 26,873,042 |
| 22 Aug 22 |
28.87000 +0.22 |
29.08 | 28.60 | 28.81 | 15,921,799 |
| 19 Aug 22 |
28.65000 -0.32 |
28.97 | 28.28 | 28.86 | 17,342,190 |
| 18 Aug 22 |
28.97000 +0.04 |
29.44 | 28.77 | 28.90 | 25,527,040 |
| 17 Aug 22 |
28.93000 +0.36 |
29.40 | 28.67 | 28.91 | 28,741,916 |
| 16 Aug 22 |
28.57000 -0.03 |
29.37 | 28.55 | 28.61 | 23,599,030 |
| 15 Aug 22 |
28.60000 +0.50 |
28.65 | 28.02 | 28.09 | 17,627,204 |
| 12 Aug 22 |
28.10000 -0.52 |
28.82 | 28.08 | 28.57 | 19,313,076 |
| 11 Aug 22 |
28.62000 +0.12 |
28.83 | 28.32 | 28.83 | 16,861,308 |
| 10 Aug 22 |
28.50000 -0.23 |
28.75 | 28.25 | 28.61 | 13,236,423 |
| 09 Aug 22 |
28.73000 -0.18 |
29.44 | 28.60 | 28.89 | 19,167,404 |
| 08 Aug 22 |
28.91000 -0.07 |
29.15 | 28.38 | 28.68 | 14,193,951 |
| 05 Aug 22 |
28.98000 -0.27 |
29.24 | 28.55 | 29.20 | 18,504,112 |
| 04 Aug 22 |
29.25000 +0.70 |
29.88 | 28.84 | 29.15 | 30,673,396 |
| 03 Aug 22 |
28.55000 +0.43 |
29.35 | 28.28 | 28.46 | 30,313,994 |
| 02 Aug 22 |
28.12000 -0.94 |
28.67 | 27.60 | 28.66 | 27,841,164 |
| 01 Aug 22 |
29.06000 -0.12 |
29.28 | 28.20 | 29.28 | 24,472,280 |
| 29 Jul 22 |
29.18000 +0.73 |
30.67 | 28.80 | 28.80 | 49,876,364 |
| 28 Jul 22 |
28.45000 -0.52 |
29.09 | 28.40 | 28.96 | 16,798,652 |
| 27 Jul 22 |
28.97000 +0.12 |
29.01 | 28.10 | 28.84 | 25,775,064 |
| 26 Jul 22 |
28.85000 +0.42 |
28.95 | 28.22 | 28.25 | 15,169,897 |
| 25 Jul 22 |
28.43000 -1.32 |
29.63 | 28.27 | 29.60 | 25,029,672 |
| 22 Jul 22 |
29.75000 +0.43 |
30.10 | 29.32 | 29.32 | 23,915,868 |
| 21 Jul 22 |
29.32000 +0.20 |
29.98 | 28.71 | 29.00 | 27,348,344 |
| 20 Jul 22 |
29.12000 +0.01 |
29.37 | 28.85 | 29.28 | 18,975,462 |
| 19 Jul 22 |
29.11000 -1.09 |
30.21 | 29.01 | 30.21 | 33,465,260 |
| 18 Jul 22 |
30.20000 +0.06 |
30.50 | 29.50 | 30.14 | 37,256,304 |
| 15 Jul 22 |
30.14000 +0.57 |
30.89 | 29.50 | 29.58 | 50,443,020 |
| 14 Jul 22 |
29.57000 -0.15 |
30.33 | 29.20 | 29.71 | 38,526,292 |
| 13 Jul 22 |
29.72000 +0.91 |
29.94 | 28.54 | 28.60 | 54,501,528 |
| 12 Jul 22 |
28.81000 -0.29 |
30.00 | 28.74 | 28.88 | 44,940,712 |
| 11 Jul 22 |
29.10000 +0.53 |
29.79 | 28.53 | 28.88 | 54,956,424 |
| 08 Jul 22 |
28.57000 -0.41 |
29.50 | 28.40 | 29.26 | 38,437,632 |
| 07 Jul 22 |
28.98000 +1.09 |
29.26 | 27.51 | 27.91 | 38,075,536 |
| 06 Jul 22 |
27.89000 -0.41 |
29.00 | 27.50 | 28.28 | 31,394,176 |
| 05 Jul 22 |
28.30000 +0.35 |
28.47 | 27.70 | 28.09 | 38,053,904 |
| 04 Jul 22 |
27.95000 +0.87 |
27.97 | 26.72 | 26.81 | 34,526,620 |
| 01 Jul 22 |
27.08000 +0.08 |
27.45 | 26.88 | 27.00 | 14,079,523 |
| 30 Jun 22 |
27.00000 +0.24 |
27.28 | 26.70 | 26.70 | 16,571,183 |
| 29 Jun 22 |
26.76000 -1.22 |
28.06 | 26.70 | 28.00 | 35,428,556 |
| 28 Jun 22 |
27.98000 -0.16 |
28.21 | 27.40 | 28.21 | 20,391,648 |
| 27 Jun 22 |
28.14000 -0.22 |
28.66 | 27.86 | 28.66 | 27,458,352 |
| 24 Jun 22 |
28.36000 +0.39 |
28.59 | 27.86 | 28.38 | 22,830,564 |
| 23 Jun 22 |
27.97000 +1.51 |
28.19 | 26.11 | 26.40 | 31,585,948 |
| 22 Jun 22 |
26.46000 -6.22 |
27.44 | 26.41 | 27.20 | 21,076,384 |
| 21 Jun 22 |
32.68000 +0.02 |
33.10 | 32.12 | 32.90 | 20,198,410 |
| 20 Jun 22 |
32.66000 -0.29 |
33.58 | 32.54 | 33.31 | 25,354,920 |
| 17 Jun 22 |
32.95000 +0.46 |
33.37 | 32.10 | 32.55 | 21,596,022 |
| 16 Jun 22 |
32.49000 +0.61 |
32.80 | 31.82 | 31.87 | 19,312,116 |
| 15 Jun 22 |
31.88000 -0.21 |
32.59 | 31.49 | 31.80 | 21,766,432 |
| 14 Jun 22 |
32.09000 -1.22 |
32.99 | 31.03 | 32.71 | 33,052,772 |
| 13 Jun 22 |
33.31000 -0.39 |
33.66 | 32.78 | 33.20 | 20,927,252 |
| 10 Jun 22 |
33.70000 +0.31 |
33.72 | 32.80 | 32.89 | 21,210,512 |
| 09 Jun 22 |
33.39000 -0.02 |
34.14 | 33.00 | 33.55 | 21,440,648 |
| 08 Jun 22 |
33.41000 -0.79 |
34.19 | 32.55 | 34.00 | 35,881,636 |
| 07 Jun 22 |
34.20000 -0.37 |
34.50 | 33.30 | 34.35 | 24,943,032 |
| 06 Jun 22 |
34.57000 -0.69 |
35.35 | 34.15 | 35.01 | 32,243,748 |
| 02 Jun 22 |
35.26000 +0.03 |
35.78 | 34.61 | 35.78 | 21,451,670 |
| 01 Jun 22 |
35.23000 +0.98 |
35.35 | 34.00 | 34.20 | 29,382,972 |
| 31 May 22 |
34.25000 +0.23 |
35.30 | 34.02 | 34.97 | 37,666,208 |
| 30 May 22 |
34.02000 +0.72 |
34.15 | 32.87 | 33.42 | 16,413,727 |
| 27 May 22 |
33.30000 -0.16 |
34.46 | 33.10 | 33.62 | 12,099,810 |
| 26 May 22 |
33.46000 -0.22 |
33.80 | 32.56 | 33.33 | 16,663,478 |
| 25 May 22 |
33.68000 +1.20 |
33.93 | 31.91 | 32.40 | 24,049,020 |
| 24 May 22 |
32.48000 -1.38 |
34.05 | 32.45 | 33.60 | 22,837,488 |
| 23 May 22 |
33.86000 -0.84 |
34.43 | 32.83 | 34.43 | 23,271,100 |
| 20 May 22 |
34.70000 +0.85 |
34.80 | 33.25 | 34.14 | 30,430,960 |
| 19 May 22 |
33.85000 +0.20 |
34.19 | 32.92 | 33.17 | 10,997,590 |
| 18 May 22 |
33.65000 -0.55 |
34.35 | 33.17 | 34.27 | 18,190,656 |
| 17 May 22 |
34.20000 +0.92 |
34.26 | 32.84 | 33.37 | 16,064,556 |
| 16 May 22 |
33.28000 +0.34 |
33.80 | 32.75 | 33.29 | 9,936,972 |
| 13 May 22 |
32.94000 -0.46 |
33.50 | 32.56 | 33.49 | 15,902,703 |
| 12 May 22 |
33.40000 +0.80 |
33.56 | 32.15 | 32.25 | 23,900,230 |
| 11 May 22 |
32.60000 +0.58 |
33.14 | 31.70 | 32.02 | 27,693,400 |
| 10 May 22 |
32.02000 +0.11 |
32.93 | 31.50 | 32.22 | 33,011,684 |
| 09 May 22 |
31.91000 +0.42 |
32.16 | 30.92 | 31.00 | 11,870,803 |
| 06 May 22 |
31.49000 +0.14 |
32.25 | 30.53 | 30.66 | 18,747,792 |
| 05 May 22 |
31.35000 -0.65 |
33.59 | 31.01 | 33.59 | 35,031,480 |
| 29 Apr 22 |
32.00000 +2.77 |
32.14 | 29.15 | 30.24 | 40,322,464 |
| 28 Apr 22 |
29.23000 +0.83 |
29.57 | 28.40 | 28.60 | 30,049,032 |
| 27 Apr 22 |
28.40000 +2.58 |
28.40 | 26.10 | 26.24 | 41,142,604 |
| 26 Apr 22 |
25.82000 -0.18 |
26.32 | 25.58 | 26.05 | 24,125,760 |
| 25 Apr 22 |
26.00000 -0.78 |
26.57 | 25.85 | 26.25 | 24,347,882 |
| 22 Apr 22 |
26.78000 -0.07 |
27.09 | 26.30 | 26.60 | 16,754,904 |
| 21 Apr 22 |
26.85000 -1.23 |
28.05 | 26.62 | 27.53 | 22,444,236 |
| 20 Apr 22 |
28.08000 -0.72 |
28.94 | 28.03 | 28.78 | 16,264,896 |
| 19 Apr 22 |
28.80000 -0.50 |
29.78 | 28.71 | 29.54 | 12,459,155 |
| 18 Apr 22 |
29.30000 +0.77 |
29.57 | 28.11 | 28.20 | 13,024,643 |
| 15 Apr 22 |
28.53000 -0.49 |
28.94 | 28.28 | 28.75 | 11,424,841 |
| 14 Apr 22 |
29.02000 +0.52 |
29.38 | 28.40 | 28.58 | 15,012,955 |
| 13 Apr 22 |
28.50000 -0.50 |
29.00 | 28.00 | 28.99 | 16,045,670 |
| 12 Apr 22 |
29.00000 +1.00 |
29.24 | 28.15 | 28.50 | 22,095,856 |
| 11 Apr 22 |
28.00000 -2.13 |
29.79 | 27.81 | 29.79 | 32,344,232 |
| 08 Apr 22 |
30.13000 +0.03 |
30.74 | 29.81 | 30.15 | 13,857,086 |
| 07 Apr 22 |
30.10000 +0.00 |
30.65 | 29.82 | 30.00 | 16,692,603 |
| 06 Apr 22 |
30.10000 -0.71 |
31.15 | 29.84 | 31.00 | 20,903,472 |
| 01 Apr 22 |
30.81000 -0.68 |
31.50 | 30.70 | 31.27 | 20,741,100 |
| 31 Mar 22 |
31.49000 +0.02 |
31.65 | 30.65 | 31.45 | 28,680,620 |
| 30 Mar 22 |
31.47000 +1.79 |
31.49 | 29.81 | 30.08 | 34,297,708 |
| 29 Mar 22 |
29.68000 -0.61 |
30.50 | 29.52 | 30.30 | 25,377,684 |
| 28 Mar 22 |
30.29000 -0.56 |
30.84 | 29.98 | 30.24 | 16,632,904 |
| 25 Mar 22 |
30.85000 -0.90 |
31.86 | 30.76 | 31.75 | 19,481,158 |
| 24 Mar 22 |
31.75000 -0.18 |
31.95 | 31.25 | 31.70 | 19,393,836 |
| 23 Mar 22 |
31.93000 +1.51 |
32.26 | 30.56 | 30.94 | 38,088,416 |
| 22 Mar 22 |
30.42000 -0.86 |
31.65 | 30.13 | 31.21 | 23,093,824 |
| 21 Mar 22 |
31.28000 +0.48 |
31.71 | 30.41 | 30.75 | 24,026,664 |
| 18 Mar 22 |
30.80000 -0.28 |
31.00 | 29.36 | 31.00 | 40,157,068 |
| 17 Mar 22 |
31.08000 +1.17 |
31.97 | 29.98 | 30.45 | 71,888,088 |
| 16 Mar 22 |
29.91000 -2.54 |
33.09 | 29.21 | 32.87 | 106,754,824 |
| 15 Mar 22 |
32.45000 -1.80 |
34.84 | 32.20 | 33.92 | 35,909,996 |
| 14 Mar 22 |
34.25000 -0.99 |
35.24 | 34.19 | 34.66 | 23,093,838 |
| 11 Mar 22 |
35.24000 -0.27 |
35.50 | 34.32 | 35.15 | 29,367,962 |
| 10 Mar 22 |
35.51000 +1.46 |
35.88 | 34.56 | 35.25 | 40,082,520 |
| 09 Mar 22 |
34.05000 +1.35 |
34.22 | 32.42 | 33.21 | 46,384,864 |
| 08 Mar 22 |
32.70000 +0.29 |
33.57 | 32.23 | 32.73 | 35,825,712 |
| 07 Mar 22 |
32.41000 -1.02 |
33.45 | 32.10 | 33.43 | 29,531,754 |
| 04 Mar 22 |
33.43000 -0.15 |
33.88 | 33.00 | 33.20 | 20,249,796 |
| 03 Mar 22 |
33.58000 -0.61 |
34.87 | 33.46 | 34.51 | 21,026,398 |
| 02 Mar 22 |
34.19000 -1.11 |
35.59 | 34.00 | 35.13 | 30,803,584 |
| 01 Mar 22 |
35.30000 -0.05 |
36.05 | 35.20 | 35.85 | 20,386,456 |
| 28 Feb 22 |
35.35000 +0.45 |
35.54 | 34.47 | 34.90 | 20,056,456 |
| 25 Feb 22 |
34.90000 +0.30 |
35.93 | 34.66 | 35.11 | 19,369,680 |
| 24 Feb 22 |
34.60000 -0.33 |
35.67 | 34.05 | 34.50 | 30,601,186 |
| 23 Feb 22 |
34.93000 +1.38 |
34.96 | 33.33 | 33.55 | 27,212,362 |
| 22 Feb 22 |
33.55000 -0.31 |
33.65 | 32.80 | 33.44 | 20,308,092 |
| 21 Feb 22 |
33.86000 +0.12 |
34.70 | 33.22 | 33.89 | 29,975,808 |
| 18 Feb 22 |
33.74000 -0.48 |
34.10 | 33.21 | 33.99 | 21,357,010 |
| 17 Feb 22 |
34.22000 +1.35 |
34.46 | 32.75 | 33.04 | 41,232,872 |
| 16 Feb 22 |
32.87000 -0.46 |
33.84 | 32.79 | 33.84 | 23,129,732 |
| 15 Feb 22 |
33.33000 +1.39 |
33.49 | 31.94 | 32.27 | 26,310,784 |
| 14 Feb 22 |
31.94000 -0.48 |
32.47 | 31.54 | 32.03 | 31,076,360 |
| 11 Feb 22 |
32.42000 -1.18 |
33.60 | 32.31 | 33.40 | 39,779,632 |
| 10 Feb 22 |
33.60000 -0.92 |
34.45 | 33.00 | 34.29 | 27,443,988 |
| 09 Feb 22 |
34.52000 -0.02 |
34.57 | 32.87 | 34.35 | 38,592,744 |
| 08 Feb 22 |
34.54000 -1.20 |
35.89 | 34.00 | 35.88 | 28,809,058 |
| 07 Feb 22 |
35.74000 +0.74 |
36.25 | 35.10 | 36.00 | 22,539,844 |
| 28 Jan 22 |
35.00000 -1.75 |
37.35 | 34.40 | 37.20 | 43,835,808 |
| 27 Jan 22 |
36.75000 -1.53 |
38.64 | 36.68 | 38.64 | 28,758,144 |
| 26 Jan 22 |
38.28000 +2.30 |
38.30 | 36.41 | 36.50 | 34,434,448 |
| 25 Jan 22 |
35.98000 -2.12 |
38.21 | 35.71 | 37.65 | 32,701,764 |
| 24 Jan 22 |
38.10000 -0.09 |
38.80 | 37.66 | 37.89 | 16,661,494 |
| 21 Jan 22 |
38.19000 -1.40 |
39.80 | 37.77 | 39.70 | 24,370,408 |
| 20 Jan 22 |
39.59000 -0.73 |
41.20 | 39.00 | 40.40 | 23,824,992 |
| 19 Jan 22 |
40.32000 +1.22 |
41.22 | 39.00 | 39.45 | 43,378,516 |
| 18 Jan 22 |
39.10000 +1.47 |
39.39 | 37.45 | 37.65 | 36,518,512 |
| 17 Jan 22 |
37.63000 -0.61 |
39.16 | 37.38 | 38.24 | 31,593,568 |
| 14 Jan 22 |
38.24000 -1.23 |
39.20 | 37.89 | 39.00 | 31,120,988 |
| 13 Jan 22 |
39.47000 +0.27 |
39.64 | 38.80 | 39.57 | 35,775,608 |
| 12 Jan 22 |
39.20000 +1.45 |
40.60 | 38.76 | 39.63 | 64,665,056 |
| 11 Jan 22 |
37.75000 +0.70 |
38.08 | 36.62 | 36.97 | 36,051,932 |
| 10 Jan 22 |
37.05000 +0.29 |
37.50 | 35.85 | 36.74 | 33,979,936 |
| 07 Jan 22 |
36.76000 -0.85 |
37.99 | 36.63 | 37.55 | 32,960,336 |
| 06 Jan 22 |
37.61000 -0.03 |
37.90 | 36.50 | 37.08 | 47,143,704 |
| 05 Jan 22 |
37.64000 -1.07 |
38.90 | 36.98 | 38.62 | 43,949,384 |
| 04 Jan 22 |
38.71000 -1.32 |
40.28 | 38.40 | 40.08 | 40,064,928 |
| 31 Dec 21 |
40.03000 -0.22 |
41.10 | 39.50 | 41.00 | 23,257,828 |
| 30 Dec 21 |
40.25000 +0.64 |
41.30 | 39.50 | 40.09 | 36,703,648 |
| 29 Dec 21 |
39.61000 -1.81 |
42.08 | 38.56 | 41.45 | 60,411,264 |
| 28 Dec 21 |
41.42000 +0.03 |
42.05 | 39.96 | 41.50 | 46,171,432 |
| 27 Dec 21 |
41.39000 -3.31 |
45.90 | 40.23 | 44.50 | 67,650,552 |
| 24 Dec 21 |
44.70000 -0.60 |
45.97 | 44.00 | 44.99 | 25,828,880 |
| 23 Dec 21 |
45.30000 +2.45 |
45.32 | 42.35 | 43.10 | 37,258,684 |
| 22 Dec 21 |
42.85000 -0.50 |
43.90 | 42.39 | 43.35 | 18,385,126 |
| 21 Dec 21 |
43.35000 +1.05 |
43.51 | 41.62 | 42.00 | 27,346,172 |
| 20 Dec 21 |
42.30000 -1.20 |
44.19 | 42.10 | 43.00 | 30,803,196 |
| 17 Dec 21 |
43.50000 -1.59 |
45.68 | 43.38 | 44.57 | 40,660,720 |
| 16 Dec 21 |
45.09000 -0.28 |
45.98 | 44.21 | 45.79 | 26,258,560 |
| 15 Dec 21 |
45.37000 +0.27 |
47.87 | 44.23 | 44.95 | 62,161,292 |
| 14 Dec 21 |
45.10000 +1.23 |
46.08 | 42.78 | 43.44 | 50,285,156 |
| 13 Dec 21 |
43.87000 +3.21 |
44.73 | 40.97 | 40.97 | 79,125,632 |
| 10 Dec 21 |
40.66000 -0.37 |
41.44 | 40.18 | 41.00 | 35,233,152 |
| 09 Dec 21 |
41.03000 -1.90 |
43.30 | 40.90 | 42.91 | 39,132,876 |
| 08 Dec 21 |
42.93000 +1.40 |
43.25 | 41.05 | 41.73 | 27,983,838 |
| 07 Dec 21 |
41.53000 -0.38 |
42.49 | 40.88 | 41.80 | 28,296,638 |
| 06 Dec 21 |
41.91000 -0.26 |
43.76 | 41.59 | 41.96 | 26,708,434 |
| 03 Dec 21 |
42.17000 +0.11 |
42.42 | 40.59 | 41.60 | 21,884,428 |
| 02 Dec 21 |
42.06000 +0.84 |
42.25 | 40.39 | 40.93 | 29,210,652 |
| 01 Dec 21 |
41.22000 -0.19 |
41.75 | 40.27 | 41.15 | 42,297,168 |
| 30 Nov 21 |
41.41000 -1.62 |
43.24 | 41.10 | 43.01 | 56,570,744 |
| 29 Nov 21 |
43.03000 -1.87 |
46.64 | 42.93 | 43.94 | 54,192,440 |
| 26 Nov 21 |
44.90000 -0.10 |
45.10 | 42.51 | 44.50 | 58,257,544 |
| 25 Nov 21 |
45.00000 +4.09 |
45.00 | 41.00 | 41.00 | 66,085,264 |
| 24 Nov 21 |
40.91000 +0.01 |
41.37 | 40.00 | 40.40 | 18,784,892 |
| 23 Nov 21 |
40.90000 +0.78 |
41.75 | 39.71 | 40.14 | 27,907,532 |
| 22 Nov 21 |
40.12000 +0.00 |
40.79 | 39.54 | 40.40 | 29,462,896 |
| 19 Nov 21 |
40.12000 -0.26 |
40.96 | 39.40 | 40.00 | 26,293,680 |
| 18 Nov 21 |
40.38000 +1.05 |
40.96 | 38.26 | 38.61 | 28,739,784 |
| 17 Nov 21 |
39.33000 +1.21 |
39.70 | 37.03 | 38.16 | 34,499,808 |
| 16 Nov 21 |
38.12000 -0.70 |
39.40 | 37.90 | 39.20 | 28,618,840 |
| 15 Nov 21 |
38.82000 -0.18 |
42.64 | 38.68 | 40.30 | 73,031,648 |
| 12 Nov 21 |
39.00000 +2.62 |
40.00 | 36.80 | 37.50 | 56,944,388 |
| 11 Nov 21 |
36.38000 +0.35 |
36.65 | 35.27 | 35.90 | 25,311,052 |
| 10 Nov 21 |
36.03000 -2.12 |
38.00 | 35.77 | 38.00 | 25,747,768 |
| 09 Nov 21 |
38.15000 +0.45 |
38.48 | 37.38 | 37.96 | 16,553,735 |
| 08 Nov 21 |
37.70000 +0.72 |
38.58 | 36.51 | 37.50 | 21,123,068 |
| 05 Nov 21 |
36.98000 -0.80 |
37.74 | 36.00 | 37.74 | 20,527,146 |
| 04 Nov 21 |
37.78000 +1.33 |
38.68 | 36.90 | 37.28 | 30,790,804 |
| 03 Nov 21 |
36.45000 +0.05 |
36.84 | 35.60 | 36.40 | 24,398,508 |
| 02 Nov 21 |
36.40000 -0.39 |
37.10 | 35.73 | 36.79 | 27,556,736 |
| 01 Nov 21 |
36.79000 -2.14 |
39.30 | 35.60 | 39.18 | 54,768,880 |
| 29 Oct 21 |
38.93000 -0.96 |
40.19 | 38.00 | 39.95 | 31,416,000 |
| 28 Oct 21 |
39.89000 +0.39 |
40.18 | 38.80 | 39.57 | 25,552,340 |
| 27 Oct 21 |
39.50000 +0.22 |
40.30 | 38.56 | 39.60 | 27,469,080 |
| 26 Oct 21 |
39.28000 -0.87 |
40.70 | 38.55 | 39.80 | 42,147,024 |
| 25 Oct 21 |
40.15000 +3.65 |
40.15 | 36.59 | 36.59 | 53,883,748 |
| 22 Oct 21 |
36.50000 -0.66 |
37.43 | 35.60 | 37.43 | 18,748,340 |
| 21 Oct 21 |
37.16000 +0.51 |
37.58 | 36.03 | 36.66 | 22,898,736 |
| 20 Oct 21 |
36.65000 +0.30 |
36.98 | 36.10 | 36.66 | 21,751,564 |
| 19 Oct 21 |
36.35000 -0.09 |
36.75 | 35.56 | 35.69 | 21,517,340 |
| 18 Oct 21 |
36.44000 +2.10 |
36.53 | 34.08 | 34.34 | 35,106,216 |
| 15 Oct 21 |
34.34000 +0.84 |
34.75 | 32.51 | 33.20 | 26,183,060 |
| 14 Oct 21 |
33.50000 +1.00 |
33.81 | 32.21 | 32.50 | 15,000,372 |
| 13 Oct 21 |
32.50000 +0.21 |
32.83 | 31.60 | 32.00 | 16,871,250 |
| 12 Oct 21 |
32.29000 -0.59 |
33.78 | 31.65 | 33.39 | 27,518,338 |
| 11 Oct 21 |
32.88000 -2.65 |
35.78 | 32.85 | 35.28 | 44,134,856 |
| 08 Oct 21 |
35.53000 -0.38 |
37.04 | 34.56 | 36.33 | 37,724,720 |
| 30 Sep 21 |
35.91000 +1.71 |
36.19 | 34.00 | 34.00 | 37,046,668 |
| 29 Sep 21 |
34.20000 -1.15 |
35.73 | 33.81 | 34.80 | 29,149,674 |
| 28 Sep 21 |
35.35000 +1.15 |
35.72 | 33.83 | 34.10 | 31,292,484 |
| 27 Sep 21 |
34.20000 -0.35 |
36.42 | 33.96 | 35.11 | 35,250,680 |
| 24 Sep 21 |
34.55000 -0.79 |
35.28 | 33.63 | 34.99 | 38,036,296 |
| 23 Sep 21 |
35.34000 -2.16 |
38.62 | 34.97 | 37.13 | 63,891,880 |
| 22 Sep 21 |
37.50000 +1.89 |
38.70 | 35.09 | 35.09 | 48,937,240 |
| 17 Sep 21 |
35.61000 +2.33 |
36.50 | 32.81 | 32.99 | 48,486,776 |
| 16 Sep 21 |
33.28000 +0.58 |
34.17 | 32.69 | 33.55 | 40,935,708 |
| 15 Sep 21 |
32.70000 +1.02 |
32.78 | 31.15 | 31.68 | 29,089,720 |
| 14 Sep 21 |
31.68000 -0.52 |
32.64 | 31.11 | 32.52 | 26,146,208 |
| 13 Sep 21 |
32.20000 +0.07 |
33.46 | 31.97 | 32.80 | 41,053,832 |
| 10 Sep 21 |
32.13000 +1.16 |
33.30 | 31.38 | 31.58 | 74,698,464 |
| 09 Sep 21 |
30.97000 -0.93 |
31.80 | 29.98 | 31.80 | 60,211,220 |
| 08 Sep 21 |
31.90000 -1.58 |
34.27 | 31.11 | 33.34 | 70,667,008 |
| 07 Sep 21 |
33.48000 -0.52 |
34.19 | 32.80 | 34.10 | 44,840,204 |
| 06 Sep 21 |
34.00000 -1.80 |
36.50 | 32.43 | 36.20 | 54,434,656 |
| 03 Sep 21 |
35.80000 -0.98 |
39.00 | 35.33 | 37.20 | 67,639,056 |
| 02 Sep 21 |
36.78000 +3.34 |
36.78 | 33.80 | 34.00 | 69,330,416 |
| 01 Sep 21 |
33.44000 -1.57 |
37.20 | 33.11 | 35.50 | 72,422,320 |
| 31 Aug 21 |
35.01000 +2.30 |
35.98 | 32.03 | 32.26 | 45,784,800 |
| 30 Aug 21 |
32.71000 +1.06 |
33.21 | 31.89 | 31.97 | 24,562,772 |
| 27 Aug 21 |
31.65000 -0.24 |
32.19 | 31.00 | 31.89 | 20,129,336 |
| 26 Aug 21 |
31.89000 -1.97 |
34.11 | 31.86 | 33.99 | 22,094,846 |
| 25 Aug 21 |
33.86000 +1.25 |
33.98 | 32.13 | 32.50 | 23,830,112 |
| 24 Aug 21 |
32.61000 +0.21 |
33.78 | 32.01 | 32.65 | 33,500,262 |
| 23 Aug 21 |
32.40000 +1.35 |
32.51 | 30.75 | 31.12 | 34,521,908 |
| 20 Aug 21 |
31.05000 +0.23 |
31.27 | 29.98 | 30.81 | 25,000,248 |
| 19 Aug 21 |
30.82000 +0.24 |
31.28 | 30.05 | 31.28 | 23,531,416 |
| 18 Aug 21 |
30.58000 +1.29 |
31.13 | 29.30 | 29.75 | 26,847,430 |
| 17 Aug 21 |
29.29000 +0.02 |
30.38 | 29.08 | 29.15 | 30,003,206 |
| 16 Aug 21 |
29.27000 -2.13 |
31.20 | 29.16 | 30.95 | 35,502,920 |
| 13 Aug 21 |
31.40000 +0.25 |
32.00 | 30.77 | 31.16 | 20,437,764 |
| 12 Aug 21 |
31.15000 -0.58 |
32.17 | 30.70 | 31.63 | 21,242,868 |
| 11 Aug 21 |
31.73000 +1.30 |
31.92 | 30.33 | 31.00 | 36,749,404 |
| 10 Aug 21 |
30.43000 +0.22 |
31.59 | 29.88 | 30.05 | 27,635,324 |
| 09 Aug 21 |
30.21000 -0.27 |
30.50 | 29.45 | 30.50 | 21,998,830 |
| 06 Aug 21 |
30.48000 -0.42 |
31.47 | 30.28 | 30.35 | 24,423,984 |
| 05 Aug 21 |
30.90000 -1.13 |
32.30 | 30.38 | 32.20 | 30,297,254 |
| 04 Aug 21 |
32.03000 +0.63 |
32.15 | 30.56 | 31.40 | 29,954,148 |
| 03 Aug 21 |
31.40000 -0.65 |
33.15 | 31.03 | 31.73 | 32,117,684 |
| 02 Aug 21 |
32.05000 +0.69 |
32.90 | 29.88 | 32.50 | 54,747,428 |
| 30 Jul 21 |
31.36000 +2.56 |
31.68 | 28.94 | 28.99 | 57,334,104 |
| 29 Jul 21 |
28.80000 +1.17 |
29.60 | 28.00 | 28.25 | 34,953,592 |
| 28 Jul 21 |
27.63000 -0.59 |
28.75 | 27.23 | 27.28 | 35,223,168 |
| 27 Jul 21 |
28.22000 -1.59 |
29.78 | 28.02 | 29.77 | 42,747,028 |
| 26 Jul 21 |
29.81000 +2.31 |
30.25 | 27.52 | 27.52 | 60,809,244 |
| 23 Jul 21 |
27.50000 +1.10 |
28.00 | 26.21 | 26.35 | 28,352,972 |
| 22 Jul 21 |
26.40000 -0.55 |
27.20 | 26.08 | 27.00 | 18,898,062 |
| 21 Jul 21 |
26.95000 +0.71 |
27.15 | 25.96 | 26.36 | 19,321,878 |
| 20 Jul 21 |
26.24000 +0.29 |
26.40 | 25.51 | 25.76 | 12,512,340 |
| 19 Jul 21 |
25.95000 +0.05 |
26.66 | 25.66 | 25.93 | 13,660,854 |
| 16 Jul 21 |
25.90000 -0.78 |
26.75 | 25.83 | 26.60 | 16,692,216 |
| 15 Jul 21 |
26.68000 +0.39 |
26.98 | 26.05 | 26.25 | 14,179,193 |
| 14 Jul 21 |
26.29000 -0.02 |
26.57 | 25.80 | 26.31 | 15,477,516 |
| 13 Jul 21 |
26.31000 +0.21 |
26.62 | 25.83 | 26.45 | 17,378,728 |
| 12 Jul 21 |
26.10000 +0.80 |
26.40 | 25.00 | 25.40 | 23,931,030 |
| 09 Jul 21 |
25.30000 +0.29 |
25.39 | 24.77 | 25.10 | 17,830,878 |
| 08 Jul 21 |
25.01000 +0.14 |
25.42 | 24.67 | 24.90 | 18,862,176 |
| 07 Jul 21 |
24.87000 +1.02 |
25.04 | 23.70 | 23.84 | 26,178,982 |
| 06 Jul 21 |
23.85000 -0.29 |
24.14 | 23.64 | 24.14 | 12,054,678 |
| 05 Jul 21 |
24.14000 +0.44 |
24.15 | 23.47 | 23.64 | 17,699,016 |
| 02 Jul 21 |
23.70000 +0.36 |
23.84 | 23.20 | 23.55 | 24,030,776 |
| 01 Jul 21 |
23.34000 +0.10 |
24.00 | 23.28 | 23.42 | 17,065,730 |
| 30 Jun 21 |
23.24000 -0.13 |
23.32 | 22.92 | 23.24 | 12,945,510 |
| 29 Jun 21 |
23.37000 -0.18 |
23.72 | 23.10 | 23.68 | 14,471,082 |
| 28 Jun 21 |
23.55000 -0.31 |
24.20 | 23.36 | 23.88 | 16,059,828 |
| 25 Jun 21 |
23.86000 +0.16 |
24.11 | 23.49 | 23.73 | 15,208,155 |
| 24 Jun 21 |
23.70000 +0.32 |
23.89 | 22.68 | 23.30 | 20,196,008 |
| 23 Jun 21 |
23.38000 -4.73 |
23.87 | 23.19 | 23.20 | 13,929,449 |
| 22 Jun 21 |
28.11000 -0.24 |
28.47 | 27.97 | 28.45 | 10,854,687 |
| 21 Jun 21 |
28.35000 -0.31 |
28.53 | 27.82 | 28.52 | 15,083,054 |
| 18 Jun 21 |
28.66000 +0.78 |
28.99 | 27.90 | 27.97 | 14,172,453 |
| 17 Jun 21 |
27.88000 -0.44 |
28.69 | 27.72 | 28.51 | 15,984,205 |
| 16 Jun 21 |
28.32000 -0.46 |
28.80 | 28.14 | 28.68 | 11,152,768 |
| 15 Jun 21 |
28.78000 -0.50 |
29.27 | 28.35 | 29.27 | 16,036,252 |
| 11 Jun 21 |
29.28000 -1.15 |
30.41 | 28.85 | 30.35 | 29,451,488 |
| 10 Jun 21 |
30.43000 -0.49 |
30.99 | 30.20 | 30.97 | 16,123,030 |
| 09 Jun 21 |
30.92000 -0.35 |
31.43 | 30.52 | 31.00 | 11,438,785 |
| 08 Jun 21 |
31.27000 +1.34 |
31.56 | 29.87 | 29.87 | 22,942,450 |
| 07 Jun 21 |
29.93000 -1.07 |
31.00 | 29.80 | 31.00 | 12,405,523 |
| 04 Jun 21 |
31.00000 +1.48 |
31.29 | 29.31 | 29.52 | 17,997,388 |
| 03 Jun 21 |
29.52000 -0.76 |
30.41 | 29.51 | 30.01 | 9,171,915 |
| 02 Jun 21 |
30.28000 -0.02 |
30.68 | 30.00 | 30.25 | 8,874,501 |
| 01 Jun 21 |
30.30000 -0.81 |
31.18 | 29.92 | 31.15 | 12,843,451 |
| 31 May 21 |
31.11000 +0.84 |
31.11 | 30.20 | 30.61 | 12,906,447 |
| 28 May 21 |
30.27000 -0.24 |
30.71 | 29.93 | 30.54 | 10,662,119 |
| 27 May 21 |
30.51000 +0.84 |
30.55 | 29.32 | 29.86 | 16,392,857 |
| 26 May 21 |
29.67000 +0.87 |
30.09 | 28.70 | 28.79 | 17,777,202 |
| 25 May 21 |
28.80000 +0.97 |
28.80 | 27.48 | 27.78 | 21,366,542 |
| 24 May 21 |
27.83000 -1.21 |
29.00 | 27.50 | 28.75 | 32,330,602 |
| 21 May 21 |
29.04000 -1.03 |
30.16 | 29.04 | 30.07 | 14,234,412 |
| 20 May 21 |
30.07000 +0.78 |
30.35 | 29.66 | 30.05 | 16,438,995 |
| 19 May 21 |
29.29000 -0.01 |
29.45 | 28.83 | 29.01 | 7,620,277 |
| 18 May 21 |
29.30000 -0.15 |
29.83 | 29.00 | 29.46 | 7,248,640 |
| 17 May 21 |
29.45000 -0.15 |
30.11 | 29.16 | 29.70 | 13,126,651 |
| 14 May 21 |
29.60000 +0.85 |
29.76 | 28.70 | 28.75 | 16,663,684 |
| 13 May 21 |
28.75000 -0.65 |
29.33 | 28.51 | 29.05 | 11,051,098 |
| 12 May 21 |
29.40000 -0.05 |
29.52 | 28.92 | 29.23 | 9,839,950 |
| 11 May 21 |
29.45000 -0.17 |
29.49 | 28.56 | 29.49 | 12,999,321 |
| 10 May 21 |
29.62000 -0.18 |
30.39 | 29.09 | 29.91 | 15,101,552 |
| 07 May 21 |
29.80000 -1.07 |
31.45 | 29.70 | 30.91 | 16,176,677 |
| 06 May 21 |
30.87000 -1.11 |
31.95 | 30.61 | 31.50 | 17,812,776 |
| 30 Apr 21 |
31.98000 -0.08 |
32.49 | 31.50 | 32.49 | 12,882,007 |
| 29 Apr 21 |
32.06000 -0.12 |
32.52 | 31.70 | 32.01 | 13,350,009 |
| 28 Apr 21 |
32.18000 +1.30 |
32.27 | 30.88 | 31.04 | 16,139,531 |
| 27 Apr 21 |
30.88000 -1.05 |
31.90 | 30.60 | 31.77 | 17,258,792 |
| 26 Apr 21 |
31.93000 -0.86 |
33.12 | 31.70 | 32.81 | 16,644,955 |
| 23 Apr 21 |
32.79000 +1.29 |
33.57 | 31.11 | 31.34 | 23,486,600 |
| 22 Apr 21 |
31.50000 -0.31 |
32.09 | 31.17 | 31.97 | 8,061,545 |
| 21 Apr 21 |
31.81000 +0.01 |
32.20 | 31.32 | 31.64 | 12,021,313 |
| 20 Apr 21 |
31.80000 +0.60 |
32.00 | 31.01 | 31.20 | 9,377,551 |
| 19 Apr 21 |
31.20000 +1.00 |
31.31 | 29.91 | 30.51 | 12,617,906 |
| 16 Apr 21 |
30.20000 -0.48 |
30.84 | 29.77 | 30.64 | 15,545,772 |
| 15 Apr 21 |
30.68000 -0.34 |
31.01 | 29.90 | 30.88 | 12,983,945 |
| 14 Apr 21 |
31.02000 +0.57 |
31.30 | 29.78 | 30.13 | 12,411,088 |
| 13 Apr 21 |
30.45000 -0.12 |
30.68 | 29.65 | 30.20 | 13,733,577 |
| 12 Apr 21 |
30.57000 -1.24 |
32.44 | 30.47 | 32.29 | 23,510,164 |
| 09 Apr 21 |
31.81000 +0.01 |
33.07 | 31.68 | 32.00 | 15,023,175 |
| 08 Apr 21 |
31.80000 +0.30 |
32.10 | 30.97 | 31.20 | 9,417,547 |
| 07 Apr 21 |
31.50000 -0.28 |
31.72 | 30.93 | 31.70 | 11,559,302 |
| 06 Apr 21 |
31.78000 +0.25 |
31.95 | 30.85 | 31.49 | 8,213,278 |
| 02 Apr 21 |
31.53000 -0.24 |
32.30 | 31.38 | 31.85 | 8,275,620 |
| 01 Apr 21 |
31.77000 +0.63 |
32.45 | 30.88 | 31.10 | 11,442,714 |
| 31 Mar 21 |
31.14000 -0.34 |
31.65 | 30.45 | 31.65 | 16,073,999 |
| 30 Mar 21 |
31.48000 -1.03 |
32.44 | 31.35 | 32.05 | 19,506,012 |
| 29 Mar 21 |
32.51000 +0.90 |
33.07 | 31.90 | 31.90 | 15,220,461 |
| 26 Mar 21 |
31.61000 +0.51 |
32.20 | 31.01 | 31.10 | 14,560,517 |
| 25 Mar 21 |
31.10000 +0.29 |
31.78 | 30.23 | 30.50 | 12,792,371 |
| 24 Mar 21 |
30.81000 -1.19 |
31.95 | 30.58 | 31.41 | 18,285,956 |
| 23 Mar 21 |
32.00000 +0.29 |
32.30 | 31.33 | 31.85 | 18,803,720 |
| 22 Mar 21 |
31.71000 +2.30 |
31.95 | 29.78 | 29.83 | 25,762,512 |
| 19 Mar 21 |
29.41000 -1.18 |
30.36 | 29.20 | 30.00 | 17,500,676 |
| 18 Mar 21 |
30.59000 +0.01 |
30.82 | 29.99 | 30.28 | 16,577,278 |
| 17 Mar 21 |
30.58000 +0.68 |
30.64 | 29.17 | 29.60 | 21,931,842 |
| 16 Mar 21 |
29.90000 +1.30 |
30.40 | 28.64 | 28.64 | 31,593,992 |
| 15 Mar 21 |
28.60000 -0.03 |
29.00 | 28.01 | 28.21 | 20,275,828 |
| 12 Mar 21 |
28.63000 +1.32 |
28.70 | 27.09 | 27.31 | 26,737,664 |
| 11 Mar 21 |
27.31000 +0.51 |
27.35 | 26.70 | 26.85 | 12,917,361 |
| 10 Mar 21 |
26.80000 +0.16 |
27.73 | 26.71 | 27.50 | 14,894,163 |
| 09 Mar 21 |
26.64000 -0.11 |
27.90 | 26.00 | 26.75 | 28,454,840 |
| 08 Mar 21 |
26.75000 -2.08 |
29.11 | 26.66 | 28.95 | 31,150,316 |
| 05 Mar 21 |
28.83000 +0.39 |
29.38 | 28.10 | 28.15 | 17,654,324 |
| 04 Mar 21 |
28.44000 -1.31 |
29.42 | 28.00 | 29.10 | 22,854,992 |
| 03 Mar 21 |
29.75000 -1.82 |
31.00 | 29.43 | 31.00 | 45,969,612 |
| 02 Mar 21 |
31.57000 +2.28 |
32.22 | 30.20 | 30.20 | 57,441,568 |
| 01 Mar 21 |
29.29000 +0.90 |
29.92 | 28.74 | 28.78 | 27,098,324 |
| 26 Feb 21 |
28.39000 +0.16 |
28.84 | 27.59 | 27.92 | 26,571,234 |
| 25 Feb 21 |
28.23000 -0.56 |
29.28 | 28.20 | 29.12 | 20,902,344 |
| 24 Feb 21 |
28.79000 -1.14 |
30.28 | 28.32 | 30.14 | 23,128,904 |
| 23 Feb 21 |
29.93000 -0.99 |
31.15 | 29.82 | 30.81 | 24,690,412 |
| 22 Feb 21 |
30.92000 -1.58 |
32.55 | 30.86 | 32.39 | 23,307,442 |
| 19 Feb 21 |
32.50000 -0.38 |
33.12 | 32.11 | 33.10 | 23,379,604 |
| 18 Feb 21 |
32.88000 -0.90 |
34.76 | 32.53 | 34.34 | 26,734,740 |
| 10 Feb 21 |
33.78000 +0.40 |
33.93 | 32.71 | 33.28 | 20,638,186 |
| 09 Feb 21 |
33.38000 +2.40 |
33.39 | 31.11 | 31.15 | 36,061,600 |
| 08 Feb 21 |
30.98000 +1.74 |
30.99 | 28.90 | 29.30 | 24,559,624 |
| 05 Feb 21 |
29.24000 -0.32 |
30.05 | 28.95 | 29.71 | 27,387,108 |
| 04 Feb 21 |
29.56000 -0.71 |
30.49 | 28.90 | 30.30 | 25,506,646 |
| 03 Feb 21 |
30.27000 -0.15 |
30.79 | 30.06 | 30.42 | 18,489,830 |
| 02 Feb 21 |
30.42000 +0.72 |
30.67 | 29.40 | 29.70 | 19,611,170 |
| 01 Feb 21 |
29.70000 +0.28 |
30.16 | 29.05 | 29.25 | 18,469,784 |
| 29 Jan 21 |
29.42000 +0.00 |
30.09 | 28.90 | 29.80 | 17,604,096 |
| 28 Jan 21 |
29.42000 -1.99 |
30.85 | 29.19 | 30.67 | 28,771,308 |
| 27 Jan 21 |
31.41000 +0.54 |
31.50 | 30.20 | 30.64 | 20,540,316 |
| 26 Jan 21 |
30.87000 -0.99 |
31.97 | 30.38 | 31.91 | 28,566,716 |
| 25 Jan 21 |
31.86000 +0.76 |
31.99 | 30.48 | 30.81 | 34,846,636 |
| 22 Jan 21 |
31.10000 +1.30 |
31.82 | 29.71 | 30.25 | 36,718,748 |
| 21 Jan 21 |
29.80000 +0.37 |
30.38 | 29.19 | 29.80 | 24,413,142 |
| 20 Jan 21 |
29.43000 +0.12 |
30.12 | 28.88 | 29.02 | 23,594,756 |
| 19 Jan 21 |
29.31000 +0.42 |
29.40 | 28.66 | 29.09 | 39,985,680 |
| 18 Jan 21 |
28.89000 +1.99 |
29.59 | 26.54 | 26.75 | 55,882,176 |
| 15 Jan 21 |
26.90000 -0.61 |
27.85 | 26.60 | 27.35 | 18,568,472 |
| 14 Jan 21 |
27.51000 +0.01 |
28.23 | 27.03 | 27.50 | 30,344,572 |
| 13 Jan 21 |
27.50000 +0.08 |
28.05 | 26.83 | 27.58 | 25,206,232 |
| 12 Jan 21 |
27.42000 +0.64 |
27.51 | 26.55 | 26.90 | 22,453,268 |
| 11 Jan 21 |
26.78000 -1.04 |
28.45 | 26.62 | 28.00 | 40,139,016 |
| 08 Jan 21 |
27.82000 +0.62 |
28.48 | 27.27 | 27.30 | 33,742,852 |
| 07 Jan 21 |
27.20000 +0.91 |
27.20 | 26.08 | 26.14 | 26,238,472 |
| 06 Jan 21 |
26.29000 -0.83 |
27.12 | 25.88 | 27.00 | 28,973,984 |
| 05 Jan 21 |
27.12000 +0.43 |
27.13 | 26.10 | 26.60 | 26,102,040 |
| 04 Jan 21 |
26.69000 +0.12 |
27.68 | 26.66 | 26.83 | 25,119,056 |
| 31 Dec 20 |
26.57000 +0.36 |
26.59 | 25.85 | 26.11 | 15,918,003 |
| 30 Dec 20 |
26.21000 -0.13 |
26.80 | 25.95 | 26.30 | 16,512,730 |
| 29 Dec 20 |
26.34000 -0.44 |
26.78 | 25.99 | 26.64 | 17,229,184 |
| 28 Dec 20 |
26.78000 +0.97 |
27.08 | 26.03 | 26.06 | 29,259,636 |
| 25 Dec 20 |
25.81000 -0.05 |
26.50 | 25.52 | 25.85 | 16,731,697 |
| 24 Dec 20 |
25.86000 -0.04 |
26.30 | 25.50 | 26.01 | 13,909,721 |
| 23 Dec 20 |
25.90000 +1.26 |
26.10 | 24.80 | 24.88 | 34,857,156 |
| 22 Dec 20 |
24.64000 -0.54 |
25.67 | 24.48 | 25.20 | 32,676,124 |
| 21 Dec 20 |
25.18000 +1.03 |
25.20 | 24.02 | 24.15 | 30,246,820 |
| 18 Dec 20 |
24.15000 +0.67 |
24.20 | 23.58 | 23.85 | 24,029,450 |
| 17 Dec 20 |
23.48000 +0.25 |
23.66 | 23.11 | 23.34 | 17,254,722 |
| 16 Dec 20 |
23.23000 +0.46 |
24.02 | 22.70 | 22.88 | 26,924,328 |
| 15 Dec 20 |
22.77000 +0.68 |
22.79 | 22.06 | 22.14 | 15,229,356 |
| 14 Dec 20 |
22.09000 -0.23 |
22.32 | 21.86 | 22.15 | 10,111,663 |
| 11 Dec 20 |
22.32000 -0.12 |
22.50 | 21.99 | 22.43 | 15,985,703 |
| 10 Dec 20 |
22.44000 +0.09 |
22.57 | 22.13 | 22.44 | 10,656,495 |
| 09 Dec 20 |
22.35000 -0.27 |
23.09 | 22.29 | 22.85 | 16,197,110 |
| 08 Dec 20 |
22.62000 +0.12 |
22.75 | 22.43 | 22.43 | 11,401,402 |
| 07 Dec 20 |
22.50000 -0.04 |
22.82 | 22.32 | 22.41 | 13,726,078 |
| 04 Dec 20 |
22.54000 -0.02 |
22.68 | 22.25 | 22.55 | 14,803,771 |
| 03 Dec 20 |
22.56000 -0.27 |
22.94 | 22.39 | 22.83 | 20,813,482 |
| 02 Dec 20 |
22.83000 -0.61 |
23.43 | 22.74 | 23.36 | 23,305,032 |
| 01 Dec 20 |
23.44000 -0.15 |
23.65 | 23.04 | 23.53 | 21,768,872 |
| 30 Nov 20 |
23.59000 -0.41 |
24.01 | 23.34 | 24.01 | 18,886,144 |
| 27 Nov 20 |
24.00000 +0.87 |
24.21 | 23.20 | 23.30 | 37,651,740 |
| 26 Nov 20 |
23.13000 -1.70 |
24.79 | 22.94 | 24.79 | 41,588,880 |
| 25 Nov 20 |
24.83000 -0.87 |
25.70 | 24.80 | 25.69 | 33,331,128 |
| 24 Nov 20 |
25.70000 +1.51 |
26.06 | 24.12 | 24.19 | 55,698,040 |
| 23 Nov 20 |
24.19000 +0.24 |
24.47 | 23.76 | 24.00 | 23,676,540 |
| 20 Nov 20 |
23.95000 +0.45 |
24.10 | 23.42 | 23.57 | 20,184,032 |
| 19 Nov 20 |
23.50000 -0.04 |
23.66 | 23.21 | 23.48 | 15,055,901 |
| 18 Nov 20 |
23.54000 -0.40 |
23.96 | 23.19 | 23.90 | 28,075,622 |
| 17 Nov 20 |
23.94000 +0.08 |
24.22 | 23.56 | 23.80 | 26,931,936 |
| 16 Nov 20 |
23.86000 +0.26 |
23.89 | 23.39 | 23.80 | 24,112,576 |
| 13 Nov 20 |
23.60000 +0.24 |
23.66 | 23.07 | 23.29 | 22,292,792 |
| 12 Nov 20 |
23.36000 +0.48 |
23.58 | 22.52 | 22.99 | 23,475,804 |
| 11 Nov 20 |
22.88000 +0.12 |
23.14 | 22.76 | 22.92 | 19,592,672 |
| 10 Nov 20 |
22.76000 -0.39 |
23.25 | 22.67 | 23.05 | 23,935,016 |
| 09 Nov 20 |
23.15000 +0.80 |
23.17 | 22.45 | 22.70 | 37,109,624 |
| 06 Nov 20 |
22.35000 +0.23 |
22.82 | 22.00 | 22.18 | 28,075,820 |
| 05 Nov 20 |
22.12000 +0.30 |
22.44 | 21.90 | 22.10 | 26,841,148 |
| 04 Nov 20 |
21.82000 -0.21 |
22.30 | 21.67 | 22.10 | 19,506,452 |
| 03 Nov 20 |
22.03000 +0.03 |
22.29 | 21.81 | 22.25 | 19,031,360 |
| 02 Nov 20 |
22.00000 +1.24 |
22.17 | 21.06 | 21.10 | 31,088,068 |
| 30 Oct 20 |
20.76000 -0.46 |
21.35 | 20.50 | 21.22 | 17,180,824 |
| 29 Oct 20 |
21.22000 -0.11 |
21.60 | 21.11 | 21.15 | 14,655,342 |
| 28 Oct 20 |
21.33000 +0.83 |
21.51 | 20.45 | 20.68 | 28,394,644 |
| 27 Oct 20 |
20.50000 -0.02 |
20.53 | 20.20 | 20.46 | 7,438,367 |
| 26 Oct 20 |
20.52000 +0.23 |
20.64 | 20.14 | 20.43 | 7,741,483 |
| 23 Oct 20 |
20.29000 -0.30 |
20.76 | 20.20 | 20.68 | 9,637,476 |
| 22 Oct 20 |
20.59000 +0.61 |
20.64 | 19.80 | 20.05 | 15,280,396 |
| 21 Oct 20 |
19.98000 -0.66 |
20.68 | 19.88 | 20.60 | 14,865,655 |
| 20 Oct 20 |
20.64000 -0.01 |
20.75 | 20.42 | 20.48 | 10,754,843 |
| 19 Oct 20 |
20.65000 +0.05 |
20.90 | 20.45 | 20.88 | 8,175,621 |
| 16 Oct 20 |
20.60000 -0.35 |
21.14 | 20.55 | 20.99 | 12,114,761 |
| 15 Oct 20 |
20.95000 -0.15 |
21.09 | 20.82 | 21.06 | 8,389,981 |
| 14 Oct 20 |
21.10000 +0.26 |
21.13 | 20.81 | 21.00 | 18,554,220 |
| 13 Oct 20 |
20.84000 -0.06 |
20.84 | 20.56 | 20.84 | 11,646,074 |
| 12 Oct 20 |
20.90000 +0.80 |
20.90 | 20.20 | 20.25 | 27,431,476 |
| 09 Oct 20 |
20.10000 +0.38 |
20.18 | 19.87 | 19.90 | 19,749,788 |
| 30 Sep 20 |
19.72000 +0.10 |
19.85 | 19.54 | 19.65 | 14,520,506 |
| 29 Sep 20 |
19.62000 -0.20 |
19.95 | 19.50 | 19.78 | 12,559,399 |
| 28 Sep 20 |
19.82000 +0.15 |
19.98 | 19.74 | 19.83 | 8,310,429 |
| 25 Sep 20 |
19.67000 +0.34 |
19.73 | 19.35 | 19.42 | 10,883,222 |
| 24 Sep 20 |
19.33000 -0.48 |
20.06 | 19.30 | 19.75 | 16,561,294 |
| 23 Sep 20 |
19.81000 -0.01 |
19.95 | 19.68 | 19.92 | 9,325,921 |
| 22 Sep 20 |
19.82000 -0.36 |
20.24 | 19.75 | 20.18 | 15,560,624 |
| 21 Sep 20 |
20.18000 -0.25 |
20.62 | 20.14 | 20.56 | 13,030,091 |
| 18 Sep 20 |
20.43000 +0.20 |
20.45 | 20.03 | 20.28 | 14,758,081 |
| 17 Sep 20 |
20.23000 -0.16 |
20.43 | 20.08 | 20.27 | 11,912,875 |
| 16 Sep 20 |
20.39000 +0.15 |
20.44 | 20.06 | 20.15 | 12,434,561 |
| 15 Sep 20 |
20.24000 +0.07 |
20.51 | 20.00 | 20.17 | 19,157,156 |
| 14 Sep 20 |
20.17000 +0.27 |
20.25 | 19.80 | 20.10 | 17,079,134 |
| 11 Sep 20 |
19.90000 -0.30 |
20.14 | 19.66 | 20.12 | 18,586,286 |
| 10 Sep 20 |
20.20000 -0.03 |
20.47 | 20.00 | 20.39 | 18,752,262 |
| 09 Sep 20 |
20.23000 -0.71 |
20.89 | 20.20 | 20.71 | 26,515,748 |
| 08 Sep 20 |
20.94000 +0.09 |
21.16 | 20.70 | 20.85 | 17,180,064 |
| 07 Sep 20 |
20.85000 -0.69 |
21.60 | 20.83 | 21.47 | 22,858,172 |
| 04 Sep 20 |
21.54000 -0.89 |
22.09 | 21.40 | 22.00 | 24,387,008 |
| 03 Sep 20 |
22.43000 -0.60 |
23.24 | 22.31 | 23.03 | 21,170,674 |
| 02 Sep 20 |
23.03000 +0.33 |
23.33 | 22.48 | 22.85 | 20,741,904 |
| 01 Sep 20 |
22.70000 +0.30 |
22.86 | 22.38 | 22.40 | 14,429,220 |
| 31 Aug 20 |
22.40000 -0.74 |
23.63 | 22.30 | 23.10 | 21,112,268 |
| 28 Aug 20 |
23.14000 +0.63 |
23.20 | 22.37 | 22.49 | 14,579,473 |
| 27 Aug 20 |
22.51000 -0.33 |
22.79 | 22.28 | 22.76 | 10,583,216 |
| 26 Aug 20 |
22.84000 -0.21 |
23.29 | 22.36 | 22.91 | 18,369,888 |
| 25 Aug 20 |
23.05000 +0.25 |
23.56 | 22.82 | 22.90 | 25,315,428 |
| 24 Aug 20 |
22.80000 +0.41 |
23.12 | 22.43 | 22.58 | 19,667,376 |
| 21 Aug 20 |
22.39000 -0.05 |
22.80 | 22.11 | 22.77 | 14,175,178 |
| 20 Aug 20 |
22.44000 -0.21 |
22.89 | 22.28 | 22.60 | 16,420,147 |
| 19 Aug 20 |
22.65000 +0.23 |
23.17 | 22.20 | 22.40 | 30,700,170 |
| 18 Aug 20 |
22.42000 +0.39 |
22.65 | 21.99 | 22.09 | 20,779,854 |
| 17 Aug 20 |
22.03000 +0.85 |
22.17 | 21.25 | 21.25 | 20,853,936 |
| 14 Aug 20 |
21.18000 +0.27 |
21.25 | 20.75 | 20.92 | 11,010,145 |
| 13 Aug 20 |
20.91000 -0.17 |
21.40 | 20.91 | 20.99 | 11,509,180 |
| 12 Aug 20 |
21.08000 +0.19 |
21.10 | 20.44 | 20.91 | 16,567,030 |
| 11 Aug 20 |
20.89000 -0.82 |
21.84 | 20.81 | 21.65 | 21,194,492 |
| 10 Aug 20 |
21.71000 -0.16 |
21.95 | 21.47 | 21.74 | 15,291,154 |
| 07 Aug 20 |
21.87000 +0.26 |
21.98 | 21.38 | 21.70 | 20,210,308 |
| 06 Aug 20 |
21.61000 -0.45 |
22.25 | 21.55 | 22.03 | 24,932,986 |
| 05 Aug 20 |
22.06000 +0.28 |
22.20 | 21.59 | 21.78 | 21,751,560 |
| 04 Aug 20 |
21.78000 +0.07 |
21.98 | 21.49 | 21.68 | 21,048,320 |
| 03 Aug 20 |
21.71000 +0.46 |
21.76 | 21.26 | 21.28 | 24,542,600 |
| 31 Jul 20 |
21.25000 +0.11 |
21.65 | 20.99 | 21.14 | 21,617,488 |
| 30 Jul 20 |
21.14000 +0.00 |
21.26 | 20.87 | 21.00 | 17,348,936 |
| 29 Jul 20 |
21.14000 +0.34 |
21.15 | 20.50 | 20.69 | 21,820,360 |
| 28 Jul 20 |
20.80000 +0.02 |
21.07 | 20.63 | 20.91 | 20,122,724 |
| 27 Jul 20 |
20.78000 -0.13 |
21.32 | 20.56 | 21.11 | 21,929,092 |
| 24 Jul 20 |
20.91000 -1.33 |
22.64 | 20.70 | 22.24 | 33,616,548 |
| 23 Jul 20 |
22.24000 -0.41 |
22.65 | 21.92 | 22.40 | 22,621,736 |
| 22 Jul 20 |
22.65000 -0.34 |
23.15 | 22.48 | 23.00 | 29,246,246 |
| 21 Jul 20 |
22.99000 +0.04 |
23.38 | 22.73 | 23.20 | 31,906,480 |
| 20 Jul 20 |
22.95000 +1.95 |
23.07 | 21.15 | 21.28 | 60,117,248 |
| 17 Jul 20 |
21.00000 -0.23 |
21.38 | 20.54 | 21.19 | 24,891,928 |
| 16 Jul 20 |
21.23000 -0.77 |
22.38 | 21.12 | 22.04 | 28,195,332 |
| 15 Jul 20 |
22.00000 -0.40 |
22.72 | 21.68 | 22.60 | 32,726,048 |
| 14 Jul 20 |
22.40000 +0.38 |
22.58 | 21.79 | 22.02 | 41,485,976 |
| 13 Jul 20 |
22.02000 +0.02 |
22.14 | 21.70 | 21.88 | 37,114,048 |
| 10 Jul 20 |
22.00000 -0.19 |
22.20 | 21.58 | 22.20 | 34,949,872 |
| 09 Jul 20 |
22.19000 -0.03 |
22.21 | 21.72 | 22.00 | 38,182,384 |
| 08 Jul 20 |
22.22000 +0.55 |
22.22 | 21.59 | 21.80 | 39,037,512 |
| 07 Jul 20 |
21.67000 +0.16 |
22.08 | 21.54 | 21.80 | 47,052,628 |
| 06 Jul 20 |
21.51000 +0.56 |
21.73 | 21.06 | 21.39 | 34,222,576 |
| 03 Jul 20 |
20.95000 +0.41 |
21.05 | 20.54 | 20.63 | 30,580,372 |
| 02 Jul 20 |
20.54000 +0.28 |
20.86 | 20.22 | 20.28 | 29,652,512 |
| 01 Jul 20 |
20.26000 +0.01 |
20.40 | 19.99 | 20.31 | 16,469,161 |
| 30 Jun 20 |
20.25000 -0.06 |
20.60 | 20.15 | 20.49 | 15,995,757 |
| 29 Jun 20 |
20.31000 -0.42 |
20.72 | 19.99 | 20.72 | 21,251,724 |
| 24 Jun 20 |
20.73000 +0.00 |
20.97 | 20.54 | 20.79 | 16,008,002 |
| 23 Jun 20 |
20.73000 +0.50 |
20.93 | 20.31 | 20.44 | 35,901,248 |
| 22 Jun 20 |
20.23000 +0.01 |
20.60 | 19.88 | 20.30 | 28,247,134 |
| 19 Jun 20 |
20.22000 -0.10 |
20.49 | 20.17 | 20.39 | 17,369,724 |
| 18 Jun 20 |
20.32000 +0.32 |
20.46 | 19.94 | 20.12 | 16,347,573 |
| 17 Jun 20 |
20.00000 -0.02 |
20.32 | 19.92 | 20.23 | 19,811,200 |
| 16 Jun 20 |
20.02000 +0.07 |
20.85 | 20.00 | 20.48 | 30,715,948 |
| 15 Jun 20 |
19.95000 -0.15 |
20.26 | 19.86 | 20.00 | 18,368,074 |
| 12 Jun 20 |
20.10000 +0.95 |
20.12 | 18.77 | 18.89 | 38,382,236 |
| 11 Jun 20 |
19.15000 +0.08 |
19.33 | 18.87 | 19.00 | 21,767,060 |
| 10 Jun 20 |
19.07000 +0.09 |
19.10 | 18.69 | 18.98 | 17,688,204 |
| 09 Jun 20 |
18.98000 -0.22 |
19.21 | 18.96 | 19.20 | 12,357,337 |
| 08 Jun 20 |
19.20000 +0.20 |
19.27 | 18.85 | 19.08 | 18,487,032 |
| 05 Jun 20 |
19.00000 -0.12 |
19.33 | 18.91 | 19.33 | 13,221,225 |
| 04 Jun 20 |
19.12000 -0.24 |
19.44 | 19.00 | 19.38 | 10,072,112 |
| 03 Jun 20 |
19.36000 -0.02 |
19.46 | 19.26 | 19.40 | 13,078,114 |
| 02 Jun 20 |
19.38000 +0.14 |
19.43 | 19.20 | 19.31 | 12,176,835 |
| 01 Jun 20 |
19.24000 +0.73 |
19.29 | 18.60 | 18.60 | 21,463,096 |
| 29 May 20 |
18.51000 -0.19 |
18.77 | 18.48 | 18.67 | 13,421,071 |
| 28 May 20 |
18.70000 +0.05 |
18.96 | 18.48 | 18.66 | 14,446,420 |
| 27 May 20 |
18.65000 -0.10 |
18.87 | 18.55 | 18.73 | 9,502,950 |
| 26 May 20 |
18.75000 +0.18 |
18.90 | 18.55 | 18.62 | 11,088,602 |
| 25 May 20 |
18.57000 -0.17 |
18.74 | 18.39 | 18.74 | 13,006,131 |
| 22 May 20 |
18.74000 -0.33 |
19.17 | 18.56 | 19.17 | 14,123,051 |
| 21 May 20 |
19.07000 -0.30 |
19.44 | 19.00 | 19.44 | 17,245,768 |
| 20 May 20 |
19.37000 -0.18 |
19.65 | 19.26 | 19.58 | 15,015,073 |
| 19 May 20 |
19.55000 +0.11 |
19.66 | 19.30 | 19.56 | 18,083,576 |
| 18 May 20 |
19.44000 -0.42 |
19.98 | 19.42 | 19.90 | 24,771,488 |
| 15 May 20 |
19.86000 -0.13 |
20.25 | 19.82 | 20.08 | 15,905,109 |
| 14 May 20 |
19.99000 -0.06 |
20.28 | 19.74 | 20.00 | 24,001,912 |
| 13 May 20 |
20.05000 +0.29 |
20.12 | 19.58 | 19.70 | 28,224,276 |
| 12 May 20 |
19.76000 +0.02 |
19.86 | 19.57 | 19.72 | 21,571,380 |
| 11 May 20 |
19.74000 -0.26 |
20.15 | 19.68 | 20.10 | 27,269,342 |
| 08 May 20 |
20.00000 -0.01 |
20.20 | 19.93 | 20.10 | 25,697,958 |
| 07 May 20 |
20.01000 -0.01 |
20.35 | 19.89 | 20.03 | 25,468,956 |
| 06 May 20 |
20.02000 -0.08 |
20.13 | 19.63 | 19.88 | 37,049,076 |
| 30 Apr 20 |
20.10000 +0.57 |
20.29 | 19.88 | 19.88 | 20,693,584 |
| 29 Apr 20 |
19.53000 -0.04 |
19.74 | 19.30 | 19.55 | 10,726,311 |
| 28 Apr 20 |
19.57000 +0.02 |
19.78 | 18.81 | 19.56 | 24,060,284 |
| 27 Apr 20 |
19.55000 -0.21 |
20.17 | 19.48 | 19.76 | 19,106,166 |
| 24 Apr 20 |
19.76000 -0.86 |
20.59 | 19.73 | 20.49 | 29,264,036 |
| 23 Apr 20 |
20.62000 -0.61 |
21.36 | 20.50 | 21.28 | 26,820,532 |
| 22 Apr 20 |
21.23000 +0.22 |
21.56 | 20.62 | 20.78 | 21,044,536 |
| 21 Apr 20 |
21.01000 -0.57 |
21.51 | 20.78 | 21.48 | 21,731,226 |
| 20 Apr 20 |
21.58000 +0.52 |
21.68 | 21.15 | 21.15 | 24,001,096 |
| 17 Apr 20 |
21.06000 -0.31 |
21.56 | 20.88 | 21.35 | 25,178,748 |
| 16 Apr 20 |
21.37000 +0.69 |
21.67 | 20.41 | 20.50 | 32,889,340 |
| 15 Apr 20 |
20.68000 -0.10 |
21.14 | 20.58 | 20.88 | 22,730,724 |
| 14 Apr 20 |
20.78000 +0.64 |
20.98 | 20.09 | 20.31 | 24,125,900 |
| 13 Apr 20 |
20.14000 -0.27 |
20.69 | 20.05 | 20.25 | 10,819,548 |
| 10 Apr 20 |
20.41000 -0.11 |
20.75 | 20.23 | 20.55 | 12,027,357 |
| 09 Apr 20 |
20.52000 +0.46 |
20.88 | 20.13 | 20.13 | 19,601,538 |
| 08 Apr 20 |
20.06000 +0.02 |
20.25 | 19.81 | 19.90 | 9,853,663 |
| 07 Apr 20 |
20.04000 +0.73 |
20.20 | 19.68 | 19.71 | 18,577,732 |
| 03 Apr 20 |
19.31000 -0.20 |
19.64 | 19.16 | 19.49 | 12,900,261 |
| 02 Apr 20 |
19.51000 +0.21 |
19.56 | 19.10 | 19.20 | 17,733,108 |
| 01 Apr 20 |
19.30000 -0.45 |
20.27 | 19.10 | 19.95 | 21,359,156 |
| 31 Mar 20 |
19.75000 -0.30 |
20.30 | 19.71 | 20.29 | 13,033,735 |
| 30 Mar 20 |
20.05000 +0.05 |
20.34 | 19.45 | 19.50 | 18,328,132 |
| 27 Mar 20 |
20.00000 +0.00 |
20.30 | 19.88 | 20.28 | 19,102,244 |
| 26 Mar 20 |
20.00000 -0.71 |
20.48 | 19.91 | 20.46 | 26,658,560 |
| 25 Mar 20 |
20.71000 -0.11 |
21.78 | 20.38 | 21.41 | 37,985,792 |
| 24 Mar 20 |
20.82000 +0.82 |
20.90 | 20.20 | 20.41 | 29,153,008 |
| 23 Mar 20 |
20.00000 +0.14 |
20.51 | 19.20 | 19.32 | 30,283,976 |
| 20 Mar 20 |
19.86000 -0.15 |
20.48 | 19.58 | 20.23 | 27,065,884 |
| 19 Mar 20 |
20.01000 -0.57 |
20.74 | 19.18 | 20.12 | 51,610,920 |
| 18 Mar 20 |
20.58000 -0.72 |
21.90 | 20.50 | 21.51 | 42,913,264 |
| 17 Mar 20 |
21.30000 +0.40 |
21.49 | 19.86 | 21.14 | 45,557,360 |
| 16 Mar 20 |
20.90000 -1.43 |
22.66 | 20.60 | 22.66 | 55,617,524 |
| 13 Mar 20 |
22.33000 +0.70 |
22.70 | 20.33 | 20.55 | 74,885,416 |
| 12 Mar 20 |
21.63000 +0.24 |
22.56 | 21.40 | 21.41 | 48,921,264 |
| 11 Mar 20 |
21.39000 -0.49 |
22.33 | 21.30 | 22.19 | 31,619,904 |
| 10 Mar 20 |
21.88000 +0.30 |
22.00 | 20.59 | 21.01 | 38,262,120 |
| 09 Mar 20 |
21.58000 +0.24 |
22.25 | 20.85 | 21.35 | 46,555,716 |
| 06 Mar 20 |
21.34000 -0.26 |
22.40 | 21.18 | 21.80 | 44,820,184 |
| 05 Mar 20 |
21.60000 +0.72 |
22.35 | 21.43 | 21.95 | 45,302,240 |
| 04 Mar 20 |
20.88000 -0.10 |
21.26 | 20.52 | 20.73 | 18,194,252 |
| 03 Mar 20 |
20.98000 -0.29 |
22.05 | 20.67 | 21.87 | 36,221,944 |
| 02 Mar 20 |
21.27000 +1.44 |
21.58 | 20.02 | 20.02 | 41,379,100 |
| 28 Feb 20 |
19.83000 -0.45 |
20.55 | 19.36 | 19.68 | 45,620,020 |
| 27 Feb 20 |
20.28000 +1.25 |
20.60 | 19.07 | 19.24 | 51,070,008 |
| 26 Feb 20 |
19.03000 -0.28 |
19.48 | 18.86 | 19.02 | 22,893,510 |
| 25 Feb 20 |
19.31000 -0.82 |
19.77 | 18.72 | 19.77 | 35,136,732 |
| 24 Feb 20 |
20.13000 -0.07 |
20.37 | 19.82 | 20.10 | 27,137,204 |
| 21 Feb 20 |
20.20000 +0.55 |
20.59 | 19.60 | 19.62 | 35,617,620 |
| 20 Feb 20 |
19.65000 +0.31 |
19.80 | 19.20 | 19.43 | 28,537,280 |
| 19 Feb 20 |
19.34000 +0.00 |
19.60 | 19.25 | 19.41 | 22,787,984 |
| 18 Feb 20 |
19.34000 -0.05 |
19.41 | 18.90 | 19.20 | 25,903,138 |
| 17 Feb 20 |
19.39000 +0.15 |
19.58 | 19.02 | 19.24 | 31,854,504 |
| 14 Feb 20 |
19.24000 +0.37 |
19.63 | 18.93 | 18.93 | 23,495,396 |
| 13 Feb 20 |
18.87000 -0.13 |
19.17 | 18.84 | 19.01 | 19,685,984 |
| 12 Feb 20 |
19.00000 +0.36 |
19.06 | 18.56 | 18.76 | 20,496,888 |
| 11 Feb 20 |
18.64000 -0.01 |
18.79 | 18.46 | 18.75 | 21,601,576 |
| 10 Feb 20 |
18.65000 +1.10 |
18.69 | 17.52 | 17.53 | 40,070,472 |
| 07 Feb 20 |
17.55000 +0.07 |
17.66 | 17.19 | 17.39 | 18,859,700 |
| 06 Feb 20 |
17.48000 +0.24 |
17.63 | 17.11 | 17.34 | 25,333,514 |
| 05 Feb 20 |
17.24000 -0.01 |
17.79 | 17.07 | 17.46 | 35,662,764 |
| 04 Feb 20 |
17.25000 +0.80 |
17.31 | 16.42 | 16.43 | 27,535,692 |
| 03 Feb 20 |
16.45000 -1.72 |
16.60 | 16.35 | 16.35 | 38,409,116 |
| 23 Jan 20 |
18.17000 -0.70 |
18.98 | 18.01 | 18.73 | 25,339,052 |
| 22 Jan 20 |
18.87000 +0.06 |
19.08 | 18.54 | 18.94 | 26,044,762 |
| 21 Jan 20 |
18.81000 -0.38 |
19.32 | 18.78 | 19.19 | 28,284,532 |
| 20 Jan 20 |
19.19000 +0.79 |
19.26 | 18.50 | 18.57 | 56,566,924 |
| 17 Jan 20 |
18.40000 -1.76 |
20.06 | 18.14 | 20.06 | 112,957,416 |
| 16 Jan 20 |
20.16000 -0.84 |
20.99 | 19.94 | 20.93 | 36,947,164 |
| 15 Jan 20 |
21.00000 -0.33 |
21.33 | 20.87 | 21.29 | 14,900,028 |
| 14 Jan 20 |
21.33000 -0.13 |
21.62 | 21.27 | 21.52 | 13,480,859 |
| 13 Jan 20 |
21.46000 +0.10 |
21.50 | 21.12 | 21.28 | 14,194,006 |
| 10 Jan 20 |
21.36000 -0.46 |
21.93 | 21.06 | 21.93 | 22,688,174 |
| 09 Jan 20 |
21.82000 +0.23 |
22.00 | 21.63 | 21.80 | 9,909,113 |
| 08 Jan 20 |
21.59000 -0.54 |
22.16 | 21.47 | 22.16 | 11,648,630 |
| 07 Jan 20 |
22.13000 +0.18 |
22.19 | 21.88 | 21.95 | 8,776,732 |
| 06 Jan 20 |
21.95000 -0.02 |
22.38 | 21.77 | 21.88 | 14,395,892 |
| 03 Jan 20 |
21.97000 +0.07 |
22.20 | 21.80 | 21.90 | 10,955,812 |
| 02 Jan 20 |
21.90000 +0.72 |
22.33 | 21.31 | 21.40 | 19,985,026 |
| 31 Dec 19 |
21.18000 -0.16 |
21.49 | 20.92 | 21.33 | 15,469,482 |
| 30 Dec 19 |
21.34000 -0.08 |
21.52 | 21.10 | 21.35 | 12,520,829 |
| 27 Dec 19 |
21.42000 -0.18 |
21.80 | 21.38 | 21.58 | 9,406,126 |
| 26 Dec 19 |
21.60000 -0.08 |
21.80 | 21.33 | 21.68 | 8,256,129 |
| 25 Dec 19 |
21.68000 +0.67 |
21.80 | 20.95 | 21.00 | 12,226,056 |
| 24 Dec 19 |
21.01000 -0.18 |
21.24 | 20.71 | 21.05 | 8,432,335 |
| 23 Dec 19 |
21.19000 +0.01 |
21.35 | 20.97 | 21.03 | 10,280,137 |
| 20 Dec 19 |
21.18000 -0.69 |
22.09 | 21.16 | 22.07 | 21,766,940 |
| 19 Dec 19 |
21.87000 +0.47 |
22.99 | 21.71 | 22.11 | 36,432,192 |
| 18 Dec 19 |
21.40000 -0.10 |
21.65 | 21.21 | 21.63 | 22,044,960 |
| 17 Dec 19 |
21.50000 +0.45 |
21.79 | 20.90 | 21.11 | 23,298,394 |
| 16 Dec 19 |
21.05000 +0.43 |
21.13 | 20.66 | 20.75 | 20,727,838 |
| 13 Dec 19 |
20.62000 +0.38 |
21.06 | 20.25 | 20.39 | 34,062,732 |
| 12 Dec 19 |
20.24000 -0.41 |
20.68 | 20.15 | 20.68 | 20,403,714 |
| 11 Dec 19 |
20.65000 +0.05 |
21.28 | 20.28 | 20.51 | 27,719,896 |
| 10 Dec 19 |
20.60000 -0.22 |
20.80 | 20.40 | 20.80 | 12,410,135 |
| 09 Dec 19 |
20.82000 +0.12 |
21.13 | 20.65 | 20.90 | 21,981,798 |
| 06 Dec 19 |
20.70000 +0.06 |
20.83 | 20.45 | 20.64 | 22,520,524 |
| 05 Dec 19 |
20.64000 -0.26 |
21.38 | 20.14 | 21.02 | 48,046,140 |
| 04 Dec 19 |
20.90000 -1.56 |
22.55 | 20.48 | 22.53 | 49,282,960 |
| 03 Dec 19 |
22.46000 -0.54 |
23.14 | 22.29 | 22.90 | 21,774,914 |
| 02 Dec 19 |
23.00000 +0.04 |
23.90 | 22.91 | 22.98 | 15,703,370 |
| 29 Nov 19 |
22.96000 -0.24 |
23.35 | 22.72 | 23.18 | 7,421,232 |
| 28 Nov 19 |
23.20000 +0.00 |
23.57 | 23.00 | 23.22 | 6,458,125 |
| 27 Nov 19 |
23.20000 -0.19 |
23.59 | 23.00 | 23.58 | 11,436,714 |
| 26 Nov 19 |
23.39000 -0.14 |
23.75 | 23.10 | 23.75 | 17,766,142 |
| 25 Nov 19 |
23.53000 +0.04 |
23.98 | 23.34 | 23.47 | 14,890,866 |
| 22 Nov 19 |
23.49000 -0.39 |
24.08 | 23.26 | 24.01 | 11,794,931 |
| 21 Nov 19 |
23.88000 -0.07 |
24.10 | 23.64 | 23.88 | 17,665,176 |
| 20 Nov 19 |
23.95000 -0.10 |
24.27 | 23.73 | 24.24 | 12,661,490 |
| 19 Nov 19 |
24.05000 -0.13 |
24.32 | 23.80 | 24.11 | 15,709,579 |
| 18 Nov 19 |
24.18000 +0.48 |
24.35 | 23.25 | 23.67 | 15,904,406 |
| 15 Nov 19 |
23.70000 +0.13 |
24.23 | 23.40 | 23.70 | 18,416,192 |
| 14 Nov 19 |
23.57000 +0.89 |
23.97 | 22.67 | 22.83 | 25,278,220 |
| 13 Nov 19 |
22.68000 -0.34 |
23.15 | 22.42 | 23.15 | 11,599,450 |
| 12 Nov 19 |
23.02000 +0.52 |
23.03 | 22.52 | 22.62 | 12,948,396 |
| 11 Nov 19 |
22.50000 -0.01 |
22.95 | 22.16 | 22.48 | 10,915,266 |
| 08 Nov 19 |
22.51000 -0.05 |
22.85 | 22.46 | 22.67 | 11,992,526 |
| 07 Nov 19 |
22.56000 +0.34 |
22.77 | 22.24 | 22.32 | 8,549,091 |
| 06 Nov 19 |
22.22000 -0.23 |
22.65 | 22.15 | 22.45 | 10,876,647 |
| 05 Nov 19 |
22.45000 +0.08 |
22.89 | 22.38 | 22.45 | 12,336,324 |
| 04 Nov 19 |
22.37000 -0.03 |
22.90 | 22.22 | 22.55 | 15,716,869 |
| 01 Nov 19 |
22.40000 +0.45 |
22.50 | 21.97 | 22.18 | 11,171,624 |
| 31 Oct 19 |
21.95000 +0.31 |
22.14 | 21.60 | 21.74 | 10,786,784 |
| 30 Oct 19 |
21.64000 +0.25 |
21.87 | 20.90 | 20.95 | 13,712,902 |
| 29 Oct 19 |
21.39000 -0.19 |
21.58 | 21.22 | 21.58 | 11,740,548 |
| 28 Oct 19 |
21.58000 +0.38 |
21.73 | 20.92 | 21.28 | 18,613,256 |
| 25 Oct 19 |
21.20000 +0.18 |
21.28 | 20.62 | 21.11 | 8,773,303 |
| 24 Oct 19 |
21.02000 -0.18 |
21.39 | 20.90 | 21.24 | 8,657,174 |
| 23 Oct 19 |
21.20000 -0.35 |
21.59 | 21.14 | 21.40 | 8,495,327 |
| 22 Oct 19 |
21.55000 +0.32 |
21.76 | 21.12 | 21.45 | 12,122,967 |
| 21 Oct 19 |
21.23000 -0.53 |
21.91 | 21.10 | 21.58 | 12,479,026 |
| 18 Oct 19 |
21.76000 -0.08 |
22.57 | 21.49 | 22.40 | 11,386,462 |
| 17 Oct 19 |
21.84000 +0.04 |
22.47 | 21.72 | 22.10 | 9,219,122 |
| 16 Oct 19 |
21.80000 +0.04 |
22.26 | 21.51 | 22.10 | 12,743,389 |
| 15 Oct 19 |
21.76000 -0.74 |
22.50 | 21.63 | 22.50 | 11,422,514 |
| 14 Oct 19 |
22.50000 +0.90 |
23.46 | 21.87 | 21.87 | 26,584,300 |
| 11 Oct 19 |
21.60000 -0.05 |
21.87 | 21.41 | 21.60 | 11,346,159 |
| 10 Oct 19 |
21.65000 +0.56 |
21.83 | 21.00 | 21.08 | 20,002,808 |
| 09 Oct 19 |
21.09000 +0.55 |
21.30 | 20.35 | 20.54 | 15,149,893 |
| 08 Oct 19 |
20.54000 +0.09 |
20.93 | 20.20 | 20.20 | 12,408,490 |
| 30 Sep 19 |
20.45000 -0.17 |
20.78 | 20.13 | 20.43 | 10,483,128 |
| 27 Sep 19 |
20.62000 +0.00 |
20.82 | 20.21 | 20.80 | 15,030,416 |
| 26 Sep 19 |
20.62000 -0.53 |
21.30 | 20.45 | 21.29 | 18,795,128 |
| 25 Sep 19 |
21.15000 -0.35 |
21.85 | 21.06 | 21.41 | 17,523,948 |
| 24 Sep 19 |
21.50000 +0.82 |
21.68 | 20.50 | 20.59 | 32,599,724 |
| 23 Sep 19 |
20.68000 +0.21 |
20.82 | 20.26 | 20.70 | 32,746,976 |
| 20 Sep 19 |
20.47000 +0.72 |
20.75 | 19.78 | 19.90 | 41,237,556 |
| 19 Sep 19 |
19.75000 -0.07 |
20.09 | 19.52 | 20.05 | 14,141,561 |
| 18 Sep 19 |
19.82000 +0.32 |
20.20 | 19.72 | 19.80 | 20,997,774 |
| 17 Sep 19 |
19.50000 -0.49 |
20.15 | 19.40 | 20.00 | 16,798,260 |
| 16 Sep 19 |
19.99000 -0.03 |
20.17 | 19.65 | 20.14 | 13,246,201 |
| 12 Sep 19 |
20.02000 -0.08 |
20.30 | 19.79 | 20.25 | 17,208,704 |
| 11 Sep 19 |
20.10000 -0.16 |
20.54 | 20.01 | 20.50 | 15,669,295 |
| 10 Sep 19 |
20.26000 +0.06 |
20.70 | 20.05 | 20.65 | 17,509,692 |
| 09 Sep 19 |
20.20000 +0.30 |
20.75 | 19.98 | 20.35 | 30,212,958 |
| 06 Sep 19 |
19.90000 +0.40 |
20.16 | 19.54 | 19.54 | 33,874,408 |
| 05 Sep 19 |
19.50000 +0.33 |
19.89 | 19.20 | 19.20 | 29,823,560 |
| 04 Sep 19 |
19.17000 +0.62 |
19.30 | 18.55 | 18.60 | 30,487,848 |
| 03 Sep 19 |
18.55000 +0.55 |
18.58 | 17.90 | 18.04 | 17,818,020 |
| 02 Sep 19 |
18.00000 +0.70 |
18.14 | 17.16 | 17.16 | 16,164,494 |
| 30 Aug 19 |
17.30000 +0.00 |
17.45 | 17.25 | 17.37 | 6,751,837 |
| 29 Aug 19 |
17.30000 -0.10 |
17.42 | 17.28 | 17.31 | 4,905,722 |
| 28 Aug 19 |
17.40000 +0.00 |
17.53 | 17.28 | 17.40 | 6,165,778 |
| 27 Aug 19 |
17.40000 +0.17 |
17.69 | 17.30 | 17.30 | 13,130,841 |
| 26 Aug 19 |
17.23000 -0.17 |
17.30 | 17.10 | 17.11 | 6,493,704 |
| 23 Aug 19 |
17.40000 -0.31 |
17.77 | 17.28 | 17.71 | 14,159,407 |
| 22 Aug 19 |
17.71000 -0.11 |
17.89 | 17.59 | 17.70 | 8,124,975 |
| 21 Aug 19 |
17.82000 -0.32 |
18.15 | 17.68 | 18.05 | 14,360,790 |
| 20 Aug 19 |
18.14000 -0.04 |
18.26 | 18.06 | 18.23 | 5,957,724 |
| 19 Aug 19 |
18.18000 +0.40 |
18.20 | 17.79 | 17.97 | 12,770,049 |
| 16 Aug 19 |
17.78000 -0.14 |
18.05 | 17.71 | 18.04 | 8,784,435 |
| 15 Aug 19 |
17.92000 -0.04 |
18.06 | 17.75 | 17.80 | 8,848,623 |
| 14 Aug 19 |
17.96000 +0.11 |
18.10 | 17.93 | 18.00 | 8,798,622 |
| 13 Aug 19 |
17.85000 +0.05 |
17.95 | 17.60 | 17.72 | 4,937,829 |
| 12 Aug 19 |
17.80000 +0.25 |
17.89 | 17.56 | 17.64 | 5,315,799 |
| 09 Aug 19 |
17.55000 -0.28 |
17.98 | 17.51 | 17.98 | 6,081,465 |
| 08 Aug 19 |
17.83000 -0.03 |
17.95 | 17.60 | 17.87 | 8,150,838 |
| 07 Aug 19 |
17.86000 +0.32 |
17.99 | 17.55 | 17.82 | 6,944,559 |
| 06 Aug 19 |
17.54000 -0.27 |
17.80 | 17.15 | 17.53 | 10,416,292 |
| 05 Aug 19 |
17.81000 -0.44 |
18.27 | 17.81 | 18.06 | 9,824,747 |
| 02 Aug 19 |
18.25000 -0.45 |
18.57 | 18.20 | 18.45 | 7,915,163 |
| 01 Aug 19 |
18.70000 -0.16 |
18.93 | 18.59 | 18.93 | 6,783,144 |
| 31 Jul 19 |
18.86000 +0.02 |
19.02 | 18.77 | 18.84 | 7,203,198 |
| 30 Jul 19 |
18.84000 -0.09 |
19.10 | 18.81 | 18.92 | 6,976,374 |
| 29 Jul 19 |
18.93000 +0.18 |
19.05 | 18.76 | 18.94 | 7,567,943 |
| 26 Jul 19 |
18.75000 -0.03 |
18.89 | 18.67 | 18.69 | 11,181,778 |
| 25 Jul 19 |
18.78000 +0.09 |
18.93 | 18.67 | 18.90 | 9,466,506 |
| 24 Jul 19 |
18.69000 +0.60 |
19.09 | 18.17 | 18.19 | 23,107,352 |
| 23 Jul 19 |
18.09000 -0.13 |
18.25 | 17.81 | 17.81 | 12,743,051 |
| 22 Jul 19 |
18.22000 +0.15 |
18.60 | 17.82 | 18.05 | 10,379,754 |
| 19 Jul 19 |
18.07000 +0.06 |
18.21 | 17.94 | 18.05 | 5,721,707 |
| 18 Jul 19 |
18.01000 -0.32 |
18.30 | 18.00 | 18.26 | 4,896,600 |
| 17 Jul 19 |
18.33000 -0.02 |
18.44 | 18.23 | 18.30 | 7,329,639 |
| 16 Jul 19 |
18.35000 -0.15 |
18.67 | 18.28 | 18.64 | 7,134,469 |
| 15 Jul 19 |
18.50000 -0.02 |
18.66 | 18.23 | 18.43 | 7,345,411 |
| 12 Jul 19 |
18.52000 -0.04 |
18.71 | 18.48 | 18.56 | 5,052,515 |
| 11 Jul 19 |
18.56000 -0.20 |
18.92 | 18.50 | 18.79 | 6,666,457 |
| 10 Jul 19 |
18.76000 +0.36 |
18.88 | 18.48 | 18.56 | 8,725,494 |
| 09 Jul 19 |
18.40000 -0.21 |
18.68 | 18.12 | 18.55 | 8,071,045 |
| 08 Jul 19 |
18.61000 -0.39 |
19.02 | 18.43 | 19.00 | 7,522,336 |
| 05 Jul 19 |
19.00000 -0.15 |
19.27 | 18.86 | 19.26 | 7,008,833 |
| 04 Jul 19 |
19.15000 +0.12 |
19.25 | 18.96 | 19.02 | 8,314,389 |
| 03 Jul 19 |
19.03000 +0.10 |
19.28 | 18.78 | 18.90 | 10,788,692 |
| 02 Jul 19 |
18.93000 +0.06 |
19.08 | 18.78 | 18.92 | 9,972,027 |
| 01 Jul 19 |
18.87000 +0.23 |
19.13 | 18.74 | 18.88 | 9,684,818 |
| 28 Jun 19 |
18.64000 -0.24 |
18.93 | 18.48 | 18.93 | 5,802,232 |
| 27 Jun 19 |
18.88000 +0.12 |
18.99 | 18.66 | 18.84 | 9,466,798 |
| 26 Jun 19 |
18.76000 +0.16 |
18.91 | 18.49 | 18.58 | 9,268,645 |
| 25 Jun 19 |
18.60000 -0.33 |
18.89 | 18.50 | 18.73 | 7,736,935 |
| 24 Jun 19 |
18.93000 +0.15 |
18.99 | 18.64 | 18.80 | 8,206,481 |
| 21 Jun 19 |
18.78000 +0.25 |
19.08 | 18.60 | 18.77 | 17,573,268 |
| 20 Jun 19 |
18.53000 +0.52 |
18.64 | 18.05 | 18.16 | 16,719,319 |
| 19 Jun 19 |
18.01000 +0.42 |
18.27 | 17.91 | 17.94 | 15,982,890 |
| 18 Jun 19 |
17.59000 -0.02 |
17.74 | 17.54 | 17.70 | 6,175,986 |
| 17 Jun 19 |
17.61000 -0.17 |
17.84 | 17.46 | 17.84 | 7,234,368 |
| 14 Jun 19 |
17.78000 +0.00 |
17.90 | 17.46 | 17.82 | 12,695,201 |
| 13 Jun 19 |
17.78000 -0.16 |
17.95 | 17.68 | 17.93 | 7,923,237 |
| 12 Jun 19 |
17.94000 +0.00 |
18.09 | 17.80 | 17.94 | 12,528,962 |
| 11 Jun 19 |
17.94000 +0.47 |
18.01 | 17.38 | 17.47 | 16,343,956 |
| 10 Jun 19 |
17.47000 +0.23 |
17.63 | 17.18 | 17.35 | 12,086,265 |
| 06 Jun 19 |
17.24000 -0.04 |
17.37 | 17.10 | 17.28 | 8,247,400 |
| 05 Jun 19 |
17.28000 +0.01 |
17.48 | 17.13 | 17.38 | 10,942,062 |
| 04 Jun 19 |
17.27000 -0.23 |
17.50 | 16.88 | 17.50 | 18,689,664 |
| 03 Jun 19 |
17.50000 -0.80 |
18.38 | 17.16 | 18.32 | 32,668,124 |
| 31 May 19 |
18.30000 -0.23 |
18.58 | 18.22 | 18.57 | 14,424,887 |
| 30 May 19 |
18.53000 -0.85 |
19.26 | 18.35 | 19.21 | 23,705,792 |
| 29 May 19 |
19.38000 -0.29 |
19.50 | 19.21 | 19.40 | 9,734,284 |
| 28 May 19 |
19.67000 +0.54 |
19.68 | 19.16 | 19.18 | 18,054,524 |
| 27 May 19 |
19.13000 +0.08 |
19.20 | 18.66 | 18.91 | 11,294,516 |
| 24 May 19 |
19.05000 -0.05 |
19.09 | 18.76 | 18.95 | 7,539,064 |
| 23 May 19 |
19.10000 -0.02 |
19.28 | 18.61 | 19.12 | 10,807,709 |
| 22 May 19 |
19.12000 +0.13 |
19.40 | 18.89 | 19.07 | 11,457,948 |
| 21 May 19 |
18.99000 +0.13 |
19.18 | 18.71 | 18.90 | 11,865,763 |
| 20 May 19 |
18.86000 -0.29 |
19.28 | 18.50 | 19.28 | 14,449,500 |
| 17 May 19 |
19.15000 -0.47 |
19.55 | 19.10 | 19.55 | 15,615,304 |
| 16 May 19 |
19.62000 +0.76 |
19.88 | 18.72 | 18.88 | 20,327,934 |
| 15 May 19 |
18.86000 +0.46 |
18.88 | 18.35 | 18.57 | 14,871,337 |
| 14 May 19 |
18.40000 -0.02 |
18.50 | 18.18 | 18.22 | 8,924,723 |
| 13 May 19 |
18.42000 -0.52 |
18.81 | 18.28 | 18.78 | 13,269,411 |
| 10 May 19 |
18.94000 +0.56 |
18.96 | 18.22 | 18.51 | 12,649,114 |
| 09 May 19 |
18.38000 -0.12 |
18.67 | 18.24 | 18.30 | 11,053,548 |
| 08 May 19 |
18.50000 -0.46 |
18.87 | 18.32 | 18.70 | 15,183,336 |
| 07 May 19 |
18.96000 +0.22 |
19.16 | 18.54 | 19.00 | 15,269,034 |
| 06 May 19 |
18.74000 -1.19 |
19.73 | 18.41 | 19.50 | 28,151,554 |
| 30 Apr 19 |
19.93000 +0.08 |
20.10 | 19.51 | 20.10 | 16,602,586 |
| 29 Apr 19 |
19.85000 -0.02 |
20.24 | 19.46 | 19.90 | 27,208,672 |
| 26 Apr 19 |
19.87000 -1.26 |
21.37 | 19.78 | 21.14 | 36,099,108 |
| 25 Apr 19 |
21.13000 -0.18 |
21.69 | 21.09 | 21.47 | 27,708,370 |
| 24 Apr 19 |
21.31000 +0.06 |
21.54 | 20.85 | 21.21 | 18,225,166 |
| 23 Apr 19 |
21.25000 +0.09 |
21.66 | 21.11 | 21.40 | 21,594,138 |
| 22 Apr 19 |
21.16000 -0.44 |
21.75 | 21.00 | 21.75 | 16,574,502 |
| 19 Apr 19 |
21.60000 +0.07 |
21.85 | 21.25 | 21.78 | 16,654,727 |
| 18 Apr 19 |
21.53000 -0.20 |
21.74 | 21.33 | 21.68 | 17,774,606 |
| 17 Apr 19 |
21.73000 +0.46 |
21.88 | 21.00 | 21.10 | 34,026,712 |
| 16 Apr 19 |
21.27000 +0.11 |
21.32 | 20.63 | 21.23 | 24,704,496 |
| 15 Apr 19 |
21.16000 -0.49 |
22.20 | 21.09 | 22.05 | 26,168,236 |
| 12 Apr 19 |
21.65000 +0.16 |
22.00 | 21.13 | 21.57 | 39,421,748 |
| 11 Apr 19 |
21.49000 +0.59 |
21.98 | 20.92 | 20.92 | 41,145,976 |
| 10 Apr 19 |
20.90000 -0.17 |
21.06 | 20.65 | 21.00 | 20,206,164 |
| 09 Apr 19 |
21.07000 +0.17 |
21.14 | 20.51 | 20.84 | 21,316,728 |
| 08 Apr 19 |
20.90000 -0.50 |
21.55 | 20.72 | 21.48 | 34,235,104 |
| 04 Apr 19 |
21.40000 +0.18 |
21.68 | 20.91 | 20.93 | 37,392,304 |
| 03 Apr 19 |
21.22000 -0.55 |
21.47 | 20.60 | 21.47 | 44,840,416 |
| 02 Apr 19 |
21.77000 +0.08 |
22.17 | 21.62 | 21.62 | 34,222,408 |
| 01 Apr 19 |
21.69000 +0.58 |
21.87 | 21.01 | 21.35 | 34,474,016 |
| 29 Mar 19 |
21.11000 +0.41 |
21.18 | 20.40 | 20.71 | 32,189,608 |
| 28 Mar 19 |
20.70000 -0.36 |
21.27 | 20.66 | 20.98 | 18,832,516 |
| 27 Mar 19 |
21.06000 +0.25 |
21.33 | 20.73 | 21.21 | 16,036,307 |
| 26 Mar 19 |
20.81000 -0.06 |
21.39 | 20.70 | 20.90 | 20,957,184 |
| 25 Mar 19 |
20.87000 -0.87 |
21.59 | 20.74 | 21.37 | 29,283,064 |
| 22 Mar 19 |
21.74000 -0.35 |
22.10 | 21.40 | 21.90 | 27,983,572 |
| 21 Mar 19 |
22.09000 +0.23 |
22.74 | 21.79 | 21.79 | 42,593,744 |
| 20 Mar 19 |
21.86000 -0.41 |
22.64 | 21.63 | 22.10 | 35,717,544 |
| 19 Mar 19 |
22.27000 +0.51 |
22.77 | 21.54 | 21.60 | 50,808,320 |
| 18 Mar 19 |
21.76000 +0.26 |
22.10 | 20.66 | 21.50 | 53,833,948 |
| 15 Mar 19 |
21.50000 +0.35 |
22.18 | 21.15 | 21.15 | 58,406,820 |
| 14 Mar 19 |
21.15000 -2.25 |
23.00 | 21.06 | 23.00 | 107,515,480 |
| 13 Mar 19 |
23.40000 +0.49 |
25.17 | 22.66 | 23.00 | 183,336,048 |
| 12 Mar 19 |
22.91000 +2.08 |
22.91 | 22.91 | 22.91 | 23,053,044 |
| 11 Mar 19 |
20.83000 +1.89 |
20.83 | 20.83 | 20.83 | 33,556,872 |
| 08 Mar 19 |
18.94000 +0.18 |
19.29 | 18.40 | 18.50 | 35,581,100 |
| 07 Mar 19 |
18.76000 -0.35 |
19.10 | 18.56 | 18.99 | 32,528,060 |
| 06 Mar 19 |
19.11000 -0.01 |
19.29 | 18.91 | 19.10 | 26,832,312 |
| 05 Mar 19 |
19.12000 -0.05 |
19.31 | 18.89 | 19.20 | 28,592,196 |
| 04 Mar 19 |
19.17000 +0.61 |
19.64 | 18.90 | 18.90 | 53,174,288 |
| 01 Mar 19 |
18.56000 +0.08 |
18.62 | 18.36 | 18.61 | 17,191,068 |
| 28 Feb 19 |
18.48000 +0.07 |
18.75 | 18.23 | 18.23 | 25,618,896 |
| 27 Feb 19 |
18.41000 -1.10 |
19.43 | 18.19 | 19.42 | 59,686,272 |
| 26 Feb 19 |
19.51000 -0.58 |
20.00 | 19.40 | 20.00 | 40,726,228 |
| 25 Feb 19 |
20.09000 +0.54 |
20.11 | 19.24 | 19.79 | 46,801,732 |
| 22 Feb 19 |
19.55000 +0.34 |
19.55 | 19.17 | 19.27 | 16,535,964 |
| 21 Feb 19 |
19.21000 -0.02 |
19.58 | 19.05 | 19.25 | 20,799,866 |
| 20 Feb 19 |
19.23000 -0.55 |
19.70 | 19.01 | 19.68 | 28,678,826 |
| 19 Feb 19 |
19.78000 -0.32 |
20.15 | 19.58 | 20.10 | 22,554,416 |
| 18 Feb 19 |
20.10000 +0.33 |
20.32 | 19.88 | 19.88 | 28,246,812 |
| 15 Feb 19 |
19.77000 -0.03 |
20.19 | 19.67 | 19.73 | 20,088,068 |
| 14 Feb 19 |
19.80000 -0.02 |
20.05 | 19.45 | 19.75 | 20,605,100 |
| 13 Feb 19 |
19.82000 +0.02 |
19.93 | 19.47 | 19.79 | 23,009,372 |
| 12 Feb 19 |
19.80000 +0.10 |
19.95 | 19.50 | 19.86 | 19,311,246 |
| 11 Feb 19 |
19.70000 +0.03 |
19.91 | 19.61 | 19.80 | 13,971,651 |
| 01 Feb 19 |
19.67000 +0.52 |
19.75 | 19.10 | 19.10 | 8,926,245 |
| 31 Jan 19 |
19.15000 -0.12 |
19.40 | 19.01 | 19.13 | 7,143,384 |
| 30 Jan 19 |
19.27000 -0.42 |
19.81 | 19.21 | 19.65 | 10,497,704 |
| 29 Jan 19 |
19.69000 -0.02 |
19.77 | 19.40 | 19.58 | 6,921,702 |
| 28 Jan 19 |
19.71000 +0.21 |
19.98 | 19.42 | 19.52 | 12,991,990 |
| 25 Jan 19 |
19.50000 -0.10 |
19.76 | 19.37 | 19.60 | 8,984,617 |
| 24 Jan 19 |
19.60000 +0.11 |
19.69 | 19.36 | 19.52 | 9,636,113 |
| 23 Jan 19 |
19.49000 +0.37 |
19.77 | 19.06 | 19.11 | 13,125,662 |
| 22 Jan 19 |
19.12000 -0.35 |
19.42 | 19.10 | 19.37 | 8,661,328 |
| 21 Jan 19 |
19.47000 +0.08 |
19.64 | 19.36 | 19.50 | 13,220,294 |
| 18 Jan 19 |
19.39000 +0.44 |
19.44 | 19.00 | 19.03 | 14,658,704 |
| 17 Jan 19 |
18.95000 -0.14 |
19.28 | 18.85 | 19.18 | 8,384,878 |
| 16 Jan 19 |
19.09000 -0.23 |
19.45 | 19.00 | 19.32 | 10,763,637 |
| 15 Jan 19 |
19.32000 +0.41 |
19.49 | 18.85 | 18.96 | 13,094,842 |
| 14 Jan 19 |
18.91000 -0.26 |
19.28 | 18.81 | 19.25 | 8,617,827 |
| 11 Jan 19 |
19.17000 -0.18 |
19.34 | 18.89 | 19.30 | 10,268,898 |
| 10 Jan 19 |
19.35000 +0.27 |
19.43 | 18.95 | 19.03 | 14,927,569 |
| 09 Jan 19 |
19.08000 -0.08 |
19.35 | 19.03 | 19.23 | 14,326,047 |
| 08 Jan 19 |
19.16000 -0.38 |
19.54 | 19.05 | 19.39 | 15,274,975 |
| 07 Jan 19 |
19.54000 +0.91 |
19.68 | 18.70 | 18.70 | 28,729,764 |
| 04 Jan 19 |
18.63000 +0.45 |
18.70 | 17.92 | 18.07 | 16,167,782 |
| 03 Jan 19 |
18.18000 +0.06 |
18.20 | 17.87 | 18.00 | 8,736,477 |
| 02 Jan 19 |
18.12000 -0.41 |
18.59 | 17.74 | 18.54 | 13,058,337 |
| 28 Dec 18 |
18.53000 +0.45 |
18.55 | 17.90 | 18.08 | 10,957,510 |
| 27 Dec 18 |
18.08000 -0.24 |
18.59 | 18.03 | 18.53 | 9,617,240 |
| 26 Dec 18 |
18.32000 +0.23 |
19.08 | 18.10 | 18.29 | 16,748,584 |
| 25 Dec 18 |
18.09000 -0.16 |
18.20 | 17.90 | 18.18 | 9,996,787 |
| 24 Dec 18 |
18.25000 +0.01 |
18.40 | 18.01 | 18.01 | 5,988,801 |
| 21 Dec 18 |
18.24000 -0.08 |
18.50 | 18.01 | 18.15 | 8,729,319 |
| 20 Dec 18 |
18.32000 -0.01 |
18.55 | 17.95 | 18.47 | 11,202,032 |
| 19 Dec 18 |
18.33000 -0.31 |
18.93 | 18.10 | 18.72 | 13,931,890 |
| 18 Dec 18 |
18.64000 -0.05 |
18.97 | 18.31 | 18.78 | 13,443,684 |
| 17 Dec 18 |
18.69000 -0.11 |
18.97 | 18.63 | 18.71 | 11,287,336 |
| 14 Dec 18 |
18.80000 +0.03 |
19.15 | 18.70 | 18.70 | 12,481,197 |
| 13 Dec 18 |
18.77000 +0.15 |
19.10 | 18.66 | 18.74 | 12,969,357 |
| 12 Dec 18 |
18.62000 -0.16 |
19.00 | 18.56 | 19.00 | 14,526,159 |
| 11 Dec 18 |
18.78000 -0.04 |
19.00 | 18.64 | 18.81 | 15,433,977 |
| 10 Dec 18 |
18.82000 +0.54 |
18.87 | 18.21 | 18.26 | 24,323,578 |
| 07 Dec 18 |
18.28000 +0.27 |
18.46 | 17.92 | 17.92 | 11,014,861 |
| 06 Dec 18 |
18.01000 -0.22 |
18.46 | 17.98 | 18.24 | 16,218,875 |
| 05 Dec 18 |
18.23000 +0.29 |
18.26 | 17.76 | 17.76 | 16,224,310 |
| 04 Dec 18 |
17.94000 +0.10 |
18.00 | 17.76 | 17.80 | 5,323,324 |
| 03 Dec 18 |
17.84000 +0.26 |
18.04 | 17.63 | 17.64 | 14,098,302 |
| 30 Nov 18 |
17.58000 +0.08 |
17.58 | 17.10 | 17.56 | 8,955,809 |
| 29 Nov 18 |
17.50000 +0.15 |
17.58 | 17.29 | 17.47 | 9,215,789 |
| 28 Nov 18 |
17.35000 +0.17 |
17.45 | 17.00 | 17.24 | 8,163,916 |
| 27 Nov 18 |
17.18000 -0.12 |
17.47 | 17.16 | 17.47 | 4,432,008 |
| 26 Nov 18 |
17.30000 +0.20 |
17.46 | 17.10 | 17.10 | 7,498,642 |
| 23 Nov 18 |
17.10000 -0.45 |
17.67 | 17.09 | 17.55 | 10,280,821 |
| 22 Nov 18 |
17.55000 -0.06 |
17.80 | 17.48 | 17.78 | 4,282,216 |
| 21 Nov 18 |
17.61000 -0.16 |
17.70 | 17.53 | 17.70 | 6,305,668 |
| 20 Nov 18 |
17.77000 -0.26 |
17.94 | 17.65 | 17.94 | 8,855,625 |
| 19 Nov 18 |
18.03000 +0.13 |
18.08 | 17.76 | 17.86 | 13,285,964 |
| 16 Nov 18 |
17.90000 -0.03 |
18.20 | 17.85 | 17.97 | 10,634,488 |
| 15 Nov 18 |
17.93000 -0.12 |
18.08 | 17.80 | 18.04 | 10,711,640 |
| 14 Nov 18 |
18.05000 +0.30 |
18.13 | 17.69 | 17.79 | 16,861,020 |
| 13 Nov 18 |
17.75000 -0.20 |
17.97 | 17.67 | 17.71 | 11,551,826 |
| 12 Nov 18 |
17.95000 +0.44 |
17.99 | 17.42 | 17.51 | 12,092,636 |
| 09 Nov 18 |
17.51000 +0.16 |
17.65 | 17.28 | 17.28 | 5,999,148 |
| 08 Nov 18 |
17.35000 -0.25 |
17.69 | 17.33 | 17.65 | 7,733,671 |
| 07 Nov 18 |
17.60000 -0.15 |
17.99 | 17.60 | 17.76 | 7,879,273 |
| 06 Nov 18 |
17.75000 -0.08 |
17.84 | 17.45 | 17.77 | 7,998,439 |
| 05 Nov 18 |
17.83000 -0.29 |
18.06 | 17.62 | 18.06 | 15,936,632 |
| 02 Nov 18 |
18.12000 +0.43 |
18.16 | 17.67 | 17.84 | 16,839,336 |
| 01 Nov 18 |
17.69000 +0.34 |
18.07 | 17.56 | 17.85 | 21,071,184 |
| 31 Oct 18 |
17.35000 -0.02 |
17.46 | 17.10 | 17.33 | 13,293,528 |
| 30 Oct 18 |
17.37000 +0.02 |
17.55 | 17.11 | 17.38 | 16,504,537 |
| 29 Oct 18 |
17.35000 -0.14 |
17.95 | 17.24 | 17.41 | 21,104,044 |
| 26 Oct 18 |
17.49000 -0.28 |
17.91 | 17.28 | 17.70 | 15,290,034 |
| 25 Oct 18 |
17.77000 +0.11 |
17.80 | 17.20 | 17.28 | 13,579,950 |
| 24 Oct 18 |
17.66000 +0.32 |
17.83 | 17.29 | 17.33 | 17,504,228 |
| 23 Oct 18 |
17.34000 +0.02 |
17.60 | 17.25 | 17.43 | 14,129,979 |
| 22 Oct 18 |
17.32000 +0.32 |
17.77 | 17.11 | 17.11 | 21,317,068 |
| 19 Oct 18 |
17.00000 +0.62 |
17.15 | 16.07 | 16.19 | 19,169,176 |
| 18 Oct 18 |
16.38000 -0.47 |
16.80 | 16.35 | 16.80 | 10,104,945 |
| 17 Oct 18 |
16.85000 +0.58 |
17.08 | 16.41 | 16.50 | 15,972,952 |
| 16 Oct 18 |
16.27000 -0.30 |
16.90 | 16.20 | 16.66 | 10,287,521 |
| 15 Oct 18 |
16.57000 -0.09 |
17.02 | 16.53 | 16.66 | 10,669,589 |
| 12 Oct 18 |
16.66000 +0.36 |
16.72 | 16.10 | 16.13 | 11,292,104 |
| 11 Oct 18 |
16.30000 -0.75 |
17.03 | 16.01 | 16.70 | 18,059,428 |
| 10 Oct 18 |
17.05000 +0.06 |
17.27 | 16.85 | 17.05 | 12,270,439 |
| 09 Oct 18 |
16.99000 -0.01 |
17.26 | 16.76 | 16.92 | 9,117,296 |
| 08 Oct 18 |
17.00000 -0.65 |
17.58 | 16.88 | 17.58 | 9,795,536 |
| 28 Sep 18 |
17.65000 +0.13 |
17.65 | 17.28 | 17.52 | 8,623,091 |
| 27 Sep 18 |
17.52000 +0.02 |
17.70 | 17.41 | 17.55 | 6,649,661 |
| 26 Sep 18 |
17.50000 +0.25 |
17.85 | 17.23 | 17.23 | 16,326,865 |
| 25 Sep 18 |
17.25000 +0.00 |
17.33 | 17.03 | 17.03 | 8,043,520 |
| 21 Sep 18 |
17.25000 +0.09 |
17.30 | 16.95 | 17.08 | 14,603,343 |
| 20 Sep 18 |
17.16000 -0.01 |
17.43 | 17.02 | 17.13 | 8,057,933 |
| 19 Sep 18 |
17.17000 -0.08 |
17.54 | 17.07 | 17.19 | 13,996,084 |
| 18 Sep 18 |
17.25000 +0.62 |
17.29 | 16.55 | 16.62 | 20,843,654 |
| 17 Sep 18 |
16.63000 +0.01 |
16.80 | 16.45 | 16.60 | 7,097,588 |
| 14 Sep 18 |
16.62000 -0.03 |
16.85 | 16.55 | 16.56 | 13,298,843 |
| 13 Sep 18 |
16.65000 +0.52 |
16.70 | 15.93 | 16.28 | 13,195,612 |
| 12 Sep 18 |
16.13000 -0.22 |
16.45 | 16.10 | 16.40 | 10,465,766 |
| 11 Sep 18 |
16.35000 -0.15 |
16.69 | 16.22 | 16.69 | 15,801,403 |
| 10 Sep 18 |
16.50000 +0.59 |
17.49 | 16.49 | 17.00 | 45,187,996 |
| 07 Sep 18 |
15.91000 +0.26 |
16.04 | 15.70 | 15.86 | 6,417,568 |
| 06 Sep 18 |
15.65000 -0.33 |
16.07 | 15.59 | 15.84 | 9,622,921 |
| 05 Sep 18 |
15.98000 -0.14 |
16.17 | 15.92 | 16.08 | 5,410,737 |
| 04 Sep 18 |
16.12000 +0.23 |
16.26 | 15.92 | 15.98 | 8,957,851 |
| 03 Sep 18 |
15.89000 -0.18 |
16.19 | 15.81 | 16.09 | 9,235,971 |
| 31 Aug 18 |
16.07000 +0.00 |
16.34 | 16.00 | 16.30 | 15,264,941 |
| 30 Aug 18 |
16.07000 -0.05 |
16.40 | 15.95 | 16.20 | 10,885,861 |
| 29 Aug 18 |
16.12000 +0.18 |
16.20 | 15.83 | 15.95 | 12,138,925 |
| 28 Aug 18 |
15.94000 +0.90 |
16.04 | 15.31 | 15.36 | 18,949,504 |
| 27 Aug 18 |
15.04000 +0.22 |
15.05 | 14.80 | 14.88 | 9,651,570 |
| 24 Aug 18 |
14.82000 -0.44 |
15.26 | 14.72 | 15.17 | 11,767,240 |
| 23 Aug 18 |
15.26000 -0.03 |
15.35 | 15.08 | 15.29 | 4,909,344 |
| 22 Aug 18 |
15.29000 +0.01 |
15.35 | 15.03 | 15.28 | 4,198,954 |
| 21 Aug 18 |
15.28000 +0.05 |
15.41 | 15.15 | 15.23 | 2,837,090 |
| 20 Aug 18 |
15.23000 +0.08 |
15.29 | 14.95 | 15.29 | 4,707,231 |
| 17 Aug 18 |
15.15000 -0.10 |
15.46 | 15.14 | 15.44 | 5,242,472 |
| 16 Aug 18 |
15.25000 -0.08 |
15.50 | 15.12 | 15.20 | 4,080,740 |
| 15 Aug 18 |
15.33000 -0.18 |
15.57 | 15.23 | 15.56 | 5,790,840 |
| 14 Aug 18 |
15.51000 +0.17 |
15.55 | 15.32 | 15.36 | 8,252,315 |
| 13 Aug 18 |
15.34000 -0.31 |
15.64 | 15.25 | 15.46 | 7,278,944 |
| 10 Aug 18 |
15.65000 -0.04 |
15.81 | 15.59 | 15.67 | 5,038,482 |
| 09 Aug 18 |
15.69000 +0.32 |
15.75 | 15.28 | 15.30 | 6,386,576 |
| 08 Aug 18 |
15.37000 +0.22 |
15.57 | 15.07 | 15.13 | 9,465,409 |
| 07 Aug 18 |
15.15000 +0.12 |
15.20 | 14.89 | 15.10 | 5,836,735 |
| 06 Aug 18 |
15.03000 +0.04 |
15.26 | 14.91 | 15.08 | 5,890,901 |
| 03 Aug 18 |
14.99000 -0.02 |
15.58 | 14.96 | 15.16 | 13,753,823 |
| 02 Aug 18 |
15.01000 -0.52 |
15.59 | 14.96 | 15.46 | 12,392,611 |
| 01 Aug 18 |
15.53000 -0.36 |
15.88 | 15.50 | 15.82 | 5,455,939 |
| 31 Jul 18 |
15.89000 +0.07 |
15.95 | 15.56 | 15.78 | 5,320,066 |
| 30 Jul 18 |
15.82000 +0.01 |
16.26 | 15.72 | 15.83 | 6,488,827 |
| 27 Jul 18 |
15.81000 -0.13 |
16.10 | 15.75 | 16.10 | 3,161,942 |
| 26 Jul 18 |
15.94000 -0.07 |
16.15 | 15.83 | 16.00 | 5,723,934 |
| 25 Jul 18 |
16.01000 -0.15 |
16.31 | 15.94 | 16.14 | 6,354,373 |
| 24 Jul 18 |
16.16000 +0.52 |
16.27 | 15.65 | 15.76 | 9,250,736 |
| 23 Jul 18 |
15.64000 +0.19 |
15.75 | 15.37 | 15.41 | 6,274,425 |
| 20 Jul 18 |
15.45000 +0.33 |
15.65 | 14.94 | 15.11 | 7,321,867 |
| 19 Jul 18 |
15.12000 -0.29 |
15.54 | 15.08 | 15.54 | 4,524,359 |
| 18 Jul 18 |
15.41000 -0.16 |
15.75 | 15.36 | 15.55 | 3,789,197 |
| 17 Jul 18 |
15.57000 -0.05 |
15.66 | 15.30 | 15.53 | 4,841,745 |
| 16 Jul 18 |
15.62000 -0.06 |
15.77 | 15.47 | 15.77 | 3,877,257 |
| 13 Jul 18 |
15.68000 +0.27 |
15.77 | 15.42 | 15.53 | 7,693,163 |
| 12 Jul 18 |
15.41000 +0.30 |
15.59 | 15.02 | 15.13 | 7,814,337 |
| 11 Jul 18 |
15.11000 -0.11 |
15.18 | 14.83 | 15.09 | 4,074,263 |
| 10 Jul 18 |
15.22000 +0.22 |
15.30 | 14.97 | 15.18 | 6,408,167 |
| 09 Jul 18 |
15.00000 +0.22 |
15.08 | 14.70 | 14.70 | 6,470,431 |
| 06 Jul 18 |
14.78000 -0.15 |
14.94 | 14.43 | 14.85 | 6,801,538 |
| 05 Jul 18 |
14.93000 +0.22 |
14.96 | 14.30 | 14.81 | 13,198,480 |
| 04 Jul 18 |
14.71000 -0.69 |
15.48 | 14.60 | 15.48 | 12,464,622 |
| 03 Jul 18 |
15.40000 -0.21 |
15.58 | 15.22 | 15.57 | 10,252,593 |
| 02 Jul 18 |
15.61000 -0.19 |
15.93 | 15.50 | 15.79 | 6,570,204 |
| 29 Jun 18 |
15.80000 -0.01 |
15.86 | 15.46 | 15.65 | 4,787,939 |
| 28 Jun 18 |
15.81000 +0.01 |
15.94 | 15.64 | 15.80 | 4,780,675 |
| 27 Jun 18 |
15.80000 +0.04 |
15.89 | 15.48 | 15.80 | 6,358,242 |
| 26 Jun 18 |
15.76000 -0.31 |
16.01 | 15.64 | 16.01 | 9,482,494 |
| 25 Jun 18 |
16.07000 -0.23 |
16.54 | 16.07 | 16.45 | 4,134,200 |
| 22 Jun 18 |
16.30000 -0.21 |
16.68 | 16.07 | 16.53 | 9,308,634 |
| 21 Jun 18 |
16.51000 -0.20 |
16.86 | 16.49 | 16.72 | 5,866,501 |
| 20 Jun 18 |
16.71000 -0.44 |
17.00 | 16.48 | 16.97 | 8,685,551 |
| 19 Jun 18 |
17.15000 +0.10 |
17.25 | 16.73 | 16.87 | 43,789,192 |
| 15 Jun 18 |
17.05000 -0.01 |
17.07 | 16.40 | 17.04 | 10,704,749 |
| 14 Jun 18 |
17.06000 +0.00 |
17.13 | 16.91 | 16.97 | 4,717,255 |
| 13 Jun 18 |
17.06000 +0.00 |
17.25 | 16.82 | 16.94 | 7,567,211 |
| 12 Jun 18 |
17.06000 -0.02 |
17.09 | 16.77 | 17.08 | 7,264,870 |
| 11 Jun 18 |
17.08000 -0.14 |
17.18 | 16.87 | 17.14 | 7,916,985 |
| 08 Jun 18 |
17.22000 -0.01 |
17.25 | 16.87 | 17.22 | 8,177,590 |
| 07 Jun 18 |
17.23000 +0.12 |
17.40 | 17.06 | 17.17 | 8,255,670 |
| 06 Jun 18 |
17.11000 +0.26 |
17.22 | 16.84 | 16.85 | 9,471,480 |
| 05 Jun 18 |
16.85000 +0.41 |
16.95 | 16.48 | 16.65 | 9,239,287 |
| 04 Jun 18 |
16.44000 -0.13 |
16.74 | 16.19 | 16.55 | 11,119,346 |
| 01 Jun 18 |
16.57000 -0.50 |
17.10 | 16.45 | 17.08 | 9,940,846 |
| 31 May 18 |
17.07000 +0.22 |
17.16 | 16.85 | 16.85 | 6,524,060 |
| 30 May 18 |
16.85000 -0.38 |
17.10 | 16.83 | 17.01 | 11,040,989 |
| 29 May 18 |
17.23000 +0.09 |
17.30 | 17.03 | 17.15 | 8,189,216 |
| 28 May 18 |
17.14000 -0.27 |
17.45 | 17.10 | 17.38 | 8,125,388 |
| 25 May 18 |
17.41000 +0.06 |
17.51 | 17.15 | 17.38 | 7,578,221 |
| 24 May 18 |
17.35000 -0.40 |
17.83 | 17.28 | 17.80 | 11,739,974 |
| 23 May 18 |
17.75000 +0.00 |
17.95 | 17.61 | 17.75 | 9,322,694 |
| 22 May 18 |
17.75000 -0.46 |
18.31 | 17.67 | 18.31 | 15,305,296 |
| 21 May 18 |
18.21000 +0.14 |
18.45 | 18.14 | 18.15 | 9,231,305 |
| 18 May 18 |
18.07000 +0.04 |
18.22 | 17.95 | 18.04 | 7,931,629 |
| 17 May 18 |
18.03000 -0.29 |
18.44 | 17.89 | 18.32 | 10,541,276 |
| 16 May 18 |
18.32000 +0.24 |
18.54 | 18.09 | 18.15 | 14,464,252 |
| 15 May 18 |
18.08000 -0.34 |
18.48 | 17.90 | 18.47 | 14,153,138 |
| 14 May 18 |
18.42000 +0.04 |
18.58 | 18.20 | 18.36 | 11,931,093 |
| 11 May 18 |
18.38000 -0.43 |
18.92 | 18.35 | 18.85 | 12,825,880 |
| 10 May 18 |
18.81000 +0.33 |
18.95 | 18.41 | 18.41 | 14,706,785 |
| 09 May 18 |
18.48000 +0.17 |
18.59 | 18.28 | 18.31 | 13,283,664 |
| 08 May 18 |
18.31000 -0.18 |
18.59 | 18.24 | 18.50 | 16,425,642 |
| 07 May 18 |
18.49000 +0.45 |
18.60 | 18.00 | 18.05 | 20,680,724 |
| 04 May 18 |
18.04000 +0.09 |
18.37 | 17.88 | 17.94 | 16,857,848 |
| 03 May 18 |
17.95000 +0.31 |
18.11 | 17.57 | 17.59 | 23,795,656 |
| 02 May 18 |
17.64000 +0.34 |
17.80 | 17.17 | 17.28 | 24,152,700 |
| 27 Apr 18 |
17.30000 +0.02 |
17.36 | 17.01 | 17.25 | 12,235,907 |
| 26 Apr 18 |
17.28000 +0.00 |
17.38 | 17.02 | 17.28 | 10,810,519 |
| 25 Apr 18 |
17.28000 +0.08 |
17.35 | 17.05 | 17.23 | 9,241,671 |
| 24 Apr 18 |
17.20000 +0.30 |
17.24 | 16.90 | 16.90 | 14,621,402 |
| 23 Apr 18 |
16.90000 -0.02 |
16.99 | 16.75 | 16.90 | 11,885,517 |
| 20 Apr 18 |
16.92000 -0.01 |
17.02 | 16.73 | 16.98 | 15,354,793 |
| 19 Apr 18 |
16.93000 +0.21 |
17.06 | 16.71 | 16.80 | 11,732,933 |
| 18 Apr 18 |
16.72000 +0.11 |
16.81 | 16.39 | 16.77 | 11,504,055 |
| 17 Apr 18 |
16.61000 -0.38 |
17.09 | 16.58 | 17.00 | 10,295,680 |
| 16 Apr 18 |
16.99000 -0.28 |
17.29 | 16.80 | 17.18 | 17,149,796 |
| 13 Apr 18 |
17.27000 +0.27 |
17.54 | 17.24 | 17.24 | 27,555,696 |
| 12 Apr 18 |
17.00000 +0.18 |
17.14 | 16.72 | 16.77 | 17,100,876 |
| 11 Apr 18 |
16.82000 +0.32 |
16.88 | 16.42 | 16.55 | 11,682,314 |
| 10 Apr 18 |
16.50000 +0.00 |
16.66 | 16.31 | 16.50 | 12,029,853 |
| 09 Apr 18 |
16.50000 -0.29 |
16.75 | 16.20 | 16.71 | 18,347,516 |
| 04 Apr 18 |
16.79000 -0.17 |
16.96 | 16.70 | 16.95 | 13,639,675 |
| 03 Apr 18 |
16.96000 +0.30 |
17.01 | 16.62 | 16.70 | 22,719,096 |
| 02 Apr 18 |
16.66000 -0.15 |
16.96 | 16.66 | 16.83 | 11,234,845 |
| 30 Mar 18 |
16.81000 +0.07 |
16.84 | 16.57 | 16.73 | 12,130,568 |
| 29 Mar 18 |
16.74000 +0.05 |
16.78 | 16.54 | 16.72 | 10,384,310 |
| 28 Mar 18 |
16.69000 -0.16 |
17.12 | 16.50 | 16.88 | 16,232,973 |
| 27 Mar 18 |
16.85000 +0.05 |
17.15 | 16.75 | 17.04 | 20,109,190 |
| 26 Mar 18 |
16.80000 -0.13 |
16.85 | 16.42 | 16.61 | 14,020,202 |
| 23 Mar 18 |
16.93000 +0.00 |
16.98 | 16.11 | 16.31 | 37,421,928 |
| 22 Mar 18 |
16.93000 +0.01 |
17.77 | 16.34 | 16.80 | 31,335,960 |
| 21 Mar 18 |
16.92000 +0.17 |
17.19 | 16.86 | 16.91 | 19,486,632 |
| 20 Mar 18 |
16.75000 +0.15 |
17.15 | 16.41 | 16.59 | 11,072,663 |
| 19 Mar 18 |
16.60000 -0.10 |
16.77 | 16.50 | 16.77 | 8,303,399 |
| 16 Mar 18 |
16.70000 +0.08 |
16.97 | 16.54 | 16.60 | 9,799,255 |
| 15 Mar 18 |
16.62000 -0.32 |
16.92 | 16.51 | 16.91 | 10,679,643 |
| 14 Mar 18 |
16.94000 -0.15 |
17.38 | 16.92 | 17.13 | 10,681,401 |
| 13 Mar 18 |
17.09000 -0.09 |
17.25 | 16.98 | 17.19 | 9,621,302 |
| 12 Mar 18 |
17.18000 +0.33 |
17.35 | 16.85 | 16.90 | 15,826,446 |
| 09 Mar 18 |
16.85000 +0.26 |
16.93 | 16.56 | 16.60 | 12,037,006 |
| 08 Mar 18 |
16.59000 +0.02 |
16.66 | 16.47 | 16.63 | 7,072,473 |
| 07 Mar 18 |
16.57000 +0.02 |
16.85 | 16.45 | 16.59 | 12,301,500 |
| 06 Mar 18 |
16.55000 +0.04 |
16.58 | 16.37 | 16.47 | 9,260,300 |
| 05 Mar 18 |
16.51000 +0.15 |
16.54 | 16.23 | 16.50 | 7,739,402 |
| 02 Mar 18 |
16.36000 -0.13 |
16.78 | 16.30 | 16.40 | 10,455,003 |
| 01 Mar 18 |
16.49000 +0.26 |
16.52 | 16.10 | 16.15 | 14,226,955 |
| 28 Feb 18 |
16.23000 -0.27 |
16.33 | 16.13 | 16.30 | 13,515,229 |
| 27 Feb 18 |
16.50000 +0.00 |
16.62 | 16.23 | 16.58 | 18,366,484 |
| 26 Feb 18 |
16.50000 +0.29 |
16.56 | 16.26 | 16.27 | 15,046,423 |
| 23 Feb 18 |
16.21000 +0.01 |
16.32 | 16.05 | 16.25 | 8,836,820 |
| 22 Feb 18 |
16.20000 +0.40 |
16.29 | 15.83 | 15.99 | 8,228,380 |
| 14 Feb 18 |
15.80000 +0.25 |
15.90 | 15.58 | 15.60 | 8,162,783 |
| 13 Feb 18 |
15.55000 -0.06 |
15.97 | 15.52 | 15.65 | 13,216,722 |
| 12 Feb 18 |
15.61000 +0.17 |
15.67 | 15.12 | 15.44 | 17,162,972 |
| 09 Feb 18 |
15.44000 -0.82 |
16.15 | 14.70 | 15.98 | 28,730,784 |
| 08 Feb 18 |
16.26000 -0.02 |
16.34 | 16.03 | 16.12 | 10,212,092 |
| 07 Feb 18 |
16.28000 -0.10 |
16.59 | 15.97 | 16.41 | 19,006,052 |
| 06 Feb 18 |
16.38000 +0.00 |
16.39 | 15.86 | 16.00 | 27,251,564 |
| 05 Feb 18 |
16.38000 -0.59 |
16.84 | 16.36 | 16.55 | 16,866,952 |
| 02 Feb 18 |
16.97000 -0.17 |
17.09 | 16.62 | 17.09 | 18,250,800 |
| 01 Feb 18 |
17.14000 +0.21 |
17.16 | 16.63 | 16.85 | 31,270,680 |
| 31 Jan 18 |
16.93000 -1.13 |
17.90 | 16.48 | 17.90 | 51,978,840 |
| 30 Jan 18 |
18.06000 +0.28 |
18.13 | 17.65 | 17.65 | 15,351,972 |
| 29 Jan 18 |
17.78000 +0.11 |
17.89 | 17.46 | 17.50 | 13,991,258 |
| 26 Jan 18 |
17.67000 -0.30 |
18.07 | 17.61 | 17.81 | 11,016,184 |
| 25 Jan 18 |
17.97000 +0.10 |
18.42 | 17.81 | 17.90 | 25,069,464 |
| 24 Jan 18 |
17.87000 +0.06 |
17.98 | 17.66 | 17.83 | 12,422,178 |
| 23 Jan 18 |
17.81000 +0.14 |
17.94 | 17.63 | 17.68 | 18,132,736 |
| 22 Jan 18 |
17.67000 +0.06 |
17.84 | 17.48 | 17.55 | 19,051,652 |
| 19 Jan 18 |
17.61000 +0.50 |
17.94 | 17.11 | 17.14 | 41,838,940 |
| 18 Jan 18 |
17.11000 +0.36 |
17.13 | 16.56 | 16.66 | 20,400,840 |
| 17 Jan 18 |
16.75000 +0.05 |
17.07 | 16.60 | 16.69 | 19,249,452 |
| 16 Jan 18 |
16.70000 -0.03 |
16.76 | 16.33 | 16.61 | 24,598,888 |
| 15 Jan 18 |
16.73000 -0.79 |
17.45 | 16.32 | 17.43 | 55,394,384 |
| 12 Jan 18 |
17.52000 -0.59 |
18.11 | 17.51 | 18.10 | 32,092,904 |
| 11 Jan 18 |
18.11000 +0.31 |
18.16 | 17.73 | 17.82 | 20,863,668 |
| 10 Jan 18 |
17.80000 -0.21 |
18.07 | 17.72 | 18.03 | 15,650,160 |
| 09 Jan 18 |
18.01000 +0.04 |
18.13 | 17.78 | 17.98 | 26,704,352 |
| 08 Jan 18 |
17.97000 -0.17 |
18.14 | 17.80 | 18.14 | 23,178,886 |
| 05 Jan 18 |
18.14000 -0.33 |
18.45 | 18.02 | 18.41 | 32,398,996 |
| 04 Jan 18 |
18.47000 -0.13 |
18.85 | 18.35 | 18.60 | 30,262,120 |
| 03 Jan 18 |
18.60000 +0.25 |
18.85 | 18.16 | 18.39 | 31,118,628 |
| 02 Jan 18 |
18.35000 +0.07 |
18.44 | 18.08 | 18.31 | 25,231,164 |
| 29 Dec 17 |
18.28000 +0.42 |
18.30 | 17.82 | 17.89 | 16,479,574 |
| 28 Dec 17 |
17.86000 +0.08 |
18.09 | 17.73 | 17.80 | 15,173,254 |
| 27 Dec 17 |
17.78000 -0.30 |
18.13 | 17.71 | 18.12 | 19,815,044 |
| 26 Dec 17 |
18.08000 +0.19 |
18.20 | 17.76 | 17.93 | 22,942,060 |
| 25 Dec 17 |
17.89000 -0.70 |
18.79 | 17.76 | 18.60 | 34,837,456 |
| 22 Dec 17 |
18.59000 -0.13 |
19.02 | 18.58 | 18.70 | 21,104,058 |
| 21 Dec 17 |
18.72000 +0.40 |
18.91 | 18.30 | 18.38 | 30,927,724 |
| 20 Dec 17 |
18.32000 -0.15 |
18.64 | 18.19 | 18.57 | 16,768,564 |
| 19 Dec 17 |
18.47000 +0.05 |
18.64 | 18.30 | 18.34 | 23,268,104 |
| 18 Dec 17 |
18.42000 -0.08 |
18.61 | 18.04 | 18.59 | 24,683,590 |
| 15 Dec 17 |
18.50000 -0.07 |
18.85 | 18.45 | 18.58 | 19,052,546 |
| 14 Dec 17 |
18.57000 -0.89 |
19.47 | 18.33 | 19.47 | 36,067,472 |
| 13 Dec 17 |
19.46000 +0.54 |
19.58 | 18.85 | 19.01 | 24,858,064 |
| 12 Dec 17 |
18.92000 -0.35 |
19.33 | 18.90 | 19.33 | 14,083,767 |
| 11 Dec 17 |
19.27000 +0.63 |
19.34 | 18.67 | 18.84 | 24,294,856 |
| 08 Dec 17 |
18.64000 -0.24 |
18.88 | 18.40 | 18.80 | 25,016,124 |
| 07 Dec 17 |
18.88000 -0.55 |
19.63 | 18.75 | 19.45 | 27,279,618 |
| 06 Dec 17 |
19.43000 +0.06 |
19.75 | 19.02 | 19.23 | 32,279,728 |
| 05 Dec 17 |
19.37000 +0.45 |
19.48 | 18.81 | 18.92 | 38,647,964 |
| 04 Dec 17 |
18.92000 -0.15 |
19.29 | 18.70 | 19.07 | 27,149,752 |
| 01 Dec 17 |
19.07000 +0.11 |
19.27 | 18.84 | 18.90 | 21,119,752 |
| 30 Nov 17 |
18.96000 -0.01 |
19.19 | 18.70 | 18.98 | 22,604,396 |
| 29 Nov 17 |
18.97000 -0.88 |
20.15 | 18.89 | 19.68 | 33,726,216 |
| 28 Nov 17 |
19.85000 +0.09 |
19.97 | 19.40 | 19.56 | 18,172,764 |
| 27 Nov 17 |
19.76000 +0.03 |
19.83 | 19.24 | 19.80 | 20,456,998 |
| 24 Nov 17 |
19.73000 +0.05 |
19.95 | 19.21 | 19.60 | 30,305,636 |
| 23 Nov 17 |
19.68000 -1.16 |
20.79 | 19.60 | 20.79 | 46,322,968 |
| 22 Nov 17 |
20.84000 +0.06 |
21.10 | 20.30 | 20.74 | 44,080,920 |
| 21 Nov 17 |
20.78000 -0.32 |
21.87 | 20.73 | 21.21 | 50,856,896 |
| 20 Nov 17 |
21.10000 +0.42 |
21.16 | 19.71 | 20.43 | 43,977,648 |
| 17 Nov 17 |
20.68000 +0.16 |
21.07 | 20.15 | 20.48 | 68,330,112 |
| 16 Nov 17 |
20.52000 +0.99 |
20.55 | 19.36 | 19.40 | 61,976,164 |
| 15 Nov 17 |
19.53000 -0.60 |
20.27 | 19.30 | 19.98 | 76,878,216 |
| 14 Nov 17 |
20.13000 -0.25 |
20.44 | 19.79 | 20.38 | 53,273,464 |
| 13 Nov 17 |
20.38000 -0.12 |
20.66 | 20.08 | 20.47 | 65,955,200 |
| 10 Nov 17 |
20.50000 +1.69 |
20.69 | 18.72 | 18.80 | 141,711,968 |
| 09 Nov 17 |
18.81000 +1.35 |
18.88 | 17.44 | 17.55 | 90,487,960 |
| 08 Nov 17 |
17.46000 -0.16 |
17.85 | 17.45 | 17.68 | 30,232,442 |
| 07 Nov 17 |
17.62000 -0.22 |
18.08 | 17.53 | 17.83 | 34,810,644 |
| 06 Nov 17 |
17.84000 +0.11 |
17.96 | 17.50 | 17.64 | 34,074,672 |
| 03 Nov 17 |
17.73000 +0.09 |
17.75 | 17.40 | 17.67 | 24,836,648 |
| 02 Nov 17 |
17.64000 +0.14 |
17.80 | 17.33 | 17.60 | 25,375,496 |
| 01 Nov 17 |
17.50000 +0.58 |
18.08 | 16.93 | 16.96 | 54,442,668 |
| 31 Oct 17 |
16.92000 +0.01 |
17.02 | 16.81 | 16.81 | 18,353,872 |
| 30 Oct 17 |
16.91000 +0.38 |
16.95 | 16.25 | 16.50 | 24,659,232 |
| 27 Oct 17 |
16.53000 -0.27 |
17.08 | 16.46 | 16.75 | 33,053,528 |
| 26 Oct 17 |
16.80000 -0.29 |
17.40 | 16.68 | 17.17 | 42,178,976 |
| 18 Oct 17 |
17.09000 +0.25 |
17.12 | 16.77 | 16.77 | 25,598,628 |
| 17 Oct 17 |
16.84000 +0.08 |
16.97 | 16.72 | 16.76 | 23,348,732 |
| 16 Oct 17 |
16.76000 +0.11 |
16.88 | 16.64 | 16.74 | 19,899,216 |
| 13 Oct 17 |
16.65000 +0.03 |
16.69 | 16.55 | 16.68 | 11,229,264 |
| 12 Oct 17 |
16.62000 -0.16 |
16.82 | 16.53 | 16.82 | 14,740,973 |
| 11 Oct 17 |
16.78000 +0.00 |
16.86 | 16.65 | 16.74 | 15,944,208 |
| 10 Oct 17 |
16.78000 +0.02 |
16.84 | 16.52 | 16.84 | 20,541,560 |
| 09 Oct 17 |
16.76000 +0.24 |
16.85 | 16.55 | 16.74 | 27,562,644 |
| 29 Sep 17 |
16.52000 +0.06 |
16.64 | 16.45 | 16.47 | 16,578,615 |
| 28 Sep 17 |
16.46000 +0.03 |
16.55 | 16.36 | 16.49 | 13,751,671 |
| 27 Sep 17 |
16.43000 +0.18 |
16.51 | 16.22 | 16.23 | 13,212,768 |
| 26 Sep 17 |
16.25000 -0.08 |
16.33 | 16.21 | 16.25 | 8,614,961 |
| 25 Sep 17 |
16.33000 -0.01 |
16.40 | 16.15 | 16.34 | 19,969,876 |
| 22 Sep 17 |
16.34000 +0.06 |
16.38 | 16.19 | 16.22 | 13,651,286 |
| 21 Sep 17 |
16.28000 +0.11 |
16.36 | 16.06 | 16.15 | 18,505,248 |
| 20 Sep 17 |
16.17000 -0.03 |
16.20 | 16.02 | 16.18 | 16,334,768 |
| 19 Sep 17 |
16.20000 -0.10 |
16.35 | 16.12 | 16.34 | 20,596,092 |
| 18 Sep 17 |
16.30000 -0.01 |
16.39 | 16.18 | 16.32 | 17,933,336 |
| 15 Sep 17 |
16.31000 +0.09 |
16.40 | 16.11 | 16.23 | 16,800,900 |
| 14 Sep 17 |
16.22000 -0.21 |
16.43 | 16.18 | 16.43 | 27,653,552 |
| 13 Sep 17 |
16.43000 -0.22 |
16.69 | 16.36 | 16.61 | 20,213,738 |
| 12 Sep 17 |
16.65000 +0.12 |
16.94 | 16.56 | 16.60 | 43,640,144 |
| 11 Sep 17 |
16.53000 +0.10 |
16.74 | 16.38 | 16.44 | 30,027,316 |
| 08 Sep 17 |
16.43000 +0.19 |
16.63 | 16.30 | 16.30 | 23,176,760 |
| 07 Sep 17 |
16.24000 +0.00 |
16.44 | 16.17 | 16.20 | 20,199,156 |
| 06 Sep 17 |
16.24000 -0.15 |
16.41 | 16.15 | 16.41 | 29,956,736 |
| 05 Sep 17 |
16.39000 -0.25 |
16.63 | 16.37 | 16.60 | 27,252,196 |
| 04 Sep 17 |
16.64000 -0.14 |
16.79 | 16.41 | 16.76 | 32,846,744 |
| 01 Sep 17 |
16.78000 -0.14 |
16.97 | 16.76 | 16.92 | 16,183,910 |
| 31 Aug 17 |
16.92000 +0.16 |
16.95 | 16.71 | 16.72 | 17,266,320 |
| 30 Aug 17 |
16.76000 -0.04 |
16.91 | 16.69 | 16.81 | 17,701,032 |
| 29 Aug 17 |
16.80000 -0.13 |
17.00 | 16.69 | 16.98 | 20,442,000 |
| 28 Aug 17 |
16.93000 +0.03 |
17.05 | 16.88 | 16.91 | 20,743,432 |
| 25 Aug 17 |
16.90000 +0.09 |
17.05 | 16.73 | 16.79 | 18,029,932 |
| 24 Aug 17 |
16.81000 -0.31 |
17.09 | 16.77 | 17.08 | 13,381,628 |
| 23 Aug 17 |
17.12000 -0.32 |
17.39 | 17.00 | 17.38 | 18,617,368 |
| 22 Aug 17 |
17.44000 +0.10 |
17.57 | 17.23 | 17.40 | 23,586,098 |
| 21 Aug 17 |
17.34000 -0.04 |
17.76 | 17.29 | 17.49 | 28,542,316 |
| 18 Aug 17 |
17.38000 +0.44 |
17.48 | 16.86 | 17.13 | 35,182,056 |
| 17 Aug 17 |
16.94000 +0.15 |
17.19 | 16.71 | 16.71 | 16,347,225 |
| 16 Aug 17 |
16.79000 -0.08 |
16.91 | 16.65 | 16.87 | 10,820,829 |
| 15 Aug 17 |
16.87000 -0.14 |
17.15 | 16.82 | 17.07 | 15,380,198 |
| 14 Aug 17 |
17.01000 +0.14 |
17.02 | 16.81 | 16.96 | 15,601,346 |
| 11 Aug 17 |
16.87000 +0.08 |
16.96 | 16.56 | 16.66 | 19,216,772 |
| 10 Aug 17 |
16.79000 -0.07 |
16.90 | 16.43 | 16.81 | 20,527,982 |
| 09 Aug 17 |
16.86000 +0.29 |
16.95 | 16.59 | 16.59 | 20,049,688 |
| 08 Aug 17 |
16.57000 -0.09 |
16.77 | 16.49 | 16.77 | 15,883,022 |
| 07 Aug 17 |
16.66000 +0.02 |
16.85 | 16.59 | 16.61 | 17,483,476 |
| 04 Aug 17 |
16.64000 -0.26 |
17.00 | 16.60 | 16.89 | 23,873,188 |
| 03 Aug 17 |
16.90000 -0.18 |
17.12 | 16.70 | 17.12 | 26,883,394 |
| 02 Aug 17 |
17.08000 -0.32 |
17.36 | 16.97 | 17.25 | 27,929,856 |
| 01 Aug 17 |
17.40000 +0.00 |
17.76 | 17.23 | 17.53 | 33,617,272 |
| 31 Jul 17 |
17.40000 -0.06 |
17.88 | 17.30 | 17.81 | 31,366,700 |
| 28 Jul 17 |
17.46000 +0.32 |
17.59 | 17.05 | 17.14 | 15,168,196 |
| 27 Jul 17 |
17.14000 +0.06 |
17.17 | 16.86 | 17.08 | 15,803,444 |
| 26 Jul 17 |
17.08000 -0.03 |
17.23 | 16.85 | 17.06 | 16,900,970 |
| 25 Jul 17 |
17.11000 -0.51 |
17.61 | 17.07 | 17.50 | 24,014,848 |
| 24 Jul 17 |
17.62000 +0.11 |
17.84 | 17.32 | 17.48 | 18,999,264 |
| 21 Jul 17 |
17.51000 -0.12 |
17.80 | 17.46 | 17.58 | 16,203,185 |
| 20 Jul 17 |
17.63000 +0.16 |
17.65 | 17.27 | 17.36 | 20,194,412 |
| 19 Jul 17 |
17.47000 +0.31 |
17.64 | 17.07 | 17.18 | 28,365,976 |
| 18 Jul 17 |
17.16000 +0.10 |
17.27 | 16.66 | 17.00 | 21,647,312 |
| 17 Jul 17 |
17.06000 -0.12 |
17.28 | 16.56 | 17.18 | 28,139,230 |
| 14 Jul 17 |
17.18000 +0.06 |
17.26 | 16.93 | 17.15 | 10,611,800 |
| 13 Jul 17 |
17.12000 +0.25 |
17.19 | 16.82 | 16.90 | 18,779,852 |
| 12 Jul 17 |
16.87000 -0.52 |
17.58 | 16.70 | 17.38 | 37,390,600 |
| 11 Jul 17 |
17.39000 -0.32 |
17.88 | 17.32 | 17.63 | 20,045,824 |
| 10 Jul 17 |
17.71000 -0.43 |
18.17 | 17.67 | 18.01 | 24,623,638 |
| 07 Jul 17 |
18.14000 +0.05 |
18.46 | 17.94 | 18.01 | 31,549,504 |
| 06 Jul 17 |
18.09000 -0.05 |
18.34 | 17.83 | 18.16 | 29,703,104 |
| 05 Jul 17 |
18.14000 +0.54 |
18.24 | 17.45 | 17.54 | 41,970,428 |
| 04 Jul 17 |
17.60000 +0.07 |
17.66 | 17.22 | 17.50 | 23,836,766 |
| 03 Jul 17 |
17.53000 -0.12 |
17.86 | 17.46 | 17.66 | 24,982,720 |
| 30 Jun 17 |
17.65000 +0.37 |
17.73 | 17.13 | 17.32 | 29,015,590 |
| 29 Jun 17 |
17.28000 -0.06 |
17.63 | 17.17 | 17.35 | 22,824,920 |
| 28 Jun 17 |
17.34000 -0.02 |
17.53 | 17.12 | 17.29 | 21,415,180 |
| 27 Jun 17 |
17.36000 -0.03 |
17.91 | 17.27 | 17.46 | 36,825,248 |
| 26 Jun 17 |
17.39000 +1.01 |
17.78 | 16.28 | 16.29 | 71,101,568 |
| 23 Jun 17 |
16.38000 -0.57 |
16.84 | 16.20 | 16.84 | 51,468,128 |
| 22 Jun 17 |
16.95000 -0.25 |
17.15 | 16.60 | 16.86 | 38,164,176 |
| 21 Jun 17 |
17.20000 +0.18 |
17.26 | 16.75 | 17.09 | 37,646,464 |
| 20 Jun 17 |
17.02000 -0.38 |
17.49 | 16.92 | 17.49 | 29,912,574 |
| 19 Jun 17 |
17.40000 +0.20 |
17.52 | 17.12 | 17.32 | 33,571,784 |
| 16 Jun 17 |
17.20000 -0.07 |
17.36 | 16.96 | 17.19 | 30,640,664 |
| 15 Jun 17 |
17.27000 -0.50 |
17.85 | 17.12 | 17.78 | 50,563,624 |
| 14 Jun 17 |
17.77000 -0.39 |
18.19 | 17.71 | 18.09 | 36,354,548 |
| 13 Jun 17 |
18.16000 +0.00 |
18.25 | 17.68 | 18.05 | 52,241,448 |
| 12 Jun 17 |
18.16000 +0.32 |
18.66 | 17.95 | 18.23 | 118,720,888 |
| 09 Jun 17 |
17.84000 +1.62 |
17.84 | 16.41 | 16.41 | 132,546,048 |
| 08 Jun 17 |
16.22000 -0.41 |
17.50 | 15.74 | 17.50 | 195,125,712 |
| 28 Dec 16 |
16.63000 -0.15 |
16.87 | 16.53 | 16.70 | 16,777,724 |
| 27 Dec 16 |
16.78000 +0.05 |
17.15 | 16.57 | 16.70 | 43,786,988 |
| 26 Dec 16 |
16.73000 -0.12 |
16.77 | 16.31 | 16.76 | 35,019,616 |
| 23 Dec 16 |
16.85000 +0.18 |
16.88 | 16.45 | 16.55 | 37,640,936 |
| 22 Dec 16 |
16.67000 +0.55 |
16.88 | 16.31 | 16.48 | 48,742,464 |
| 21 Dec 16 |
16.12000 +0.21 |
16.27 | 15.91 | 15.95 | 26,067,908 |
| 20 Dec 16 |
15.91000 -0.43 |
16.39 | 15.68 | 16.38 | 27,446,852 |
| 19 Dec 16 |
16.34000 +0.07 |
16.63 | 16.23 | 16.30 | 23,147,724 |
| 16 Dec 16 |
16.27000 -0.21 |
16.61 | 16.20 | 16.52 | 28,620,266 |
| 15 Dec 16 |
16.48000 +0.12 |
16.57 | 16.03 | 16.31 | 43,645,056 |
| 14 Dec 16 |
16.36000 +1.01 |
16.89 | 15.38 | 15.44 | 80,001,232 |
| 13 Dec 16 |
15.35000 -0.41 |
15.75 | 15.29 | 15.68 | 21,439,276 |
| 12 Dec 16 |
15.76000 -0.06 |
15.92 | 15.43 | 15.84 | 28,532,960 |
| 09 Dec 16 |
15.82000 -0.06 |
15.96 | 15.67 | 15.78 | 17,989,296 |
| 08 Dec 16 |
15.88000 -0.27 |
16.24 | 15.83 | 16.24 | 17,883,612 |
| 07 Dec 16 |
16.15000 +0.07 |
16.20 | 15.97 | 16.16 | 18,415,652 |
| 06 Dec 16 |
16.08000 +0.25 |
16.28 | 15.75 | 15.89 | 31,570,846 |
| 05 Dec 16 |
15.83000 +0.23 |
15.86 | 15.31 | 15.46 | 21,334,980 |
| 02 Dec 16 |
15.60000 +0.12 |
15.74 | 15.45 | 15.49 | 17,200,860 |
| 01 Dec 16 |
15.48000 +0.02 |
15.65 | 15.41 | 15.46 | 10,116,836 |
| 30 Nov 16 |
15.46000 -0.06 |
15.59 | 15.38 | 15.52 | 9,460,157 |
| 29 Nov 16 |
15.52000 -0.06 |
15.82 | 15.48 | 15.56 | 15,081,546 |
| 28 Nov 16 |
15.58000 +0.19 |
15.74 | 15.48 | 15.50 | 23,990,496 |
| 25 Nov 16 |
15.39000 +0.00 |
15.46 | 15.23 | 15.46 | 16,312,040 |
| 24 Nov 16 |
15.39000 -0.37 |
15.74 | 15.26 | 15.69 | 25,119,808 |
| 23 Nov 16 |
15.76000 -0.04 |
15.95 | 15.65 | 15.94 | 15,822,000 |
| 22 Nov 16 |
15.80000 -0.09 |
16.01 | 15.76 | 15.85 | 17,167,756 |
| 21 Nov 16 |
15.89000 -0.28 |
16.24 | 15.77 | 16.24 | 16,623,020 |
| 18 Nov 16 |
16.17000 +0.00 |
16.30 | 16.06 | 16.12 | 11,875,800 |
| 17 Nov 16 |
16.17000 +0.25 |
16.55 | 15.74 | 15.83 | 29,217,510 |
| 16 Nov 16 |
15.92000 -0.27 |
16.14 | 15.85 | 16.03 | 17,136,674 |
| 15 Nov 16 |
16.19000 +0.81 |
16.48 | 15.21 | 15.47 | 39,904,060 |
| 14 Nov 16 |
15.38000 +0.05 |
15.57 | 15.23 | 15.29 | 16,161,130 |
| 11 Nov 16 |
15.33000 +0.15 |
15.41 | 15.15 | 15.18 | 14,741,659 |
| 10 Nov 16 |
15.18000 +0.22 |
15.18 | 15.09 | 15.13 | 10,072,976 |
| 09 Nov 16 |
14.96000 -0.29 |
15.24 | 14.85 | 15.24 | 16,315,931 |
| 08 Nov 16 |
15.25000 +0.05 |
15.35 | 15.16 | 15.26 | 7,543,399 |
| 07 Nov 16 |
15.20000 +0.09 |
15.30 | 15.02 | 15.13 | 12,607,191 |
| 04 Nov 16 |
15.11000 -0.22 |
15.51 | 15.08 | 15.30 | 16,175,121 |
| 03 Nov 16 |
15.33000 -0.19 |
15.54 | 15.12 | 15.53 | 16,094,414 |
| 02 Nov 16 |
15.52000 -0.05 |
15.66 | 15.40 | 15.51 | 12,177,430 |
| 01 Nov 16 |
15.57000 +0.27 |
15.65 | 15.23 | 15.30 | 20,211,364 |
| 31 Oct 16 |
15.30000 -1.18 |
16.50 | 15.04 | 16.48 | 54,590,504 |
| 28 Oct 16 |
16.48000 -0.02 |
16.62 | 16.45 | 16.50 | 10,373,083 |
| 27 Oct 16 |
16.50000 -0.12 |
16.61 | 16.38 | 16.61 | 12,529,955 |
| 26 Oct 16 |
16.62000 -0.16 |
16.79 | 16.50 | 16.78 | 10,970,583 |
| 25 Oct 16 |
16.78000 +0.28 |
16.79 | 16.52 | 16.67 | 14,887,506 |
| 24 Oct 16 |
16.50000 +0.10 |
16.69 | 16.40 | 16.51 | 13,944,276 |
| 21 Oct 16 |
16.40000 -0.32 |
16.70 | 16.37 | 16.70 | 13,845,299 |
| 20 Oct 16 |
16.72000 -0.11 |
16.89 | 16.63 | 16.80 | 9,469,579 |
| 19 Oct 16 |
16.83000 -0.02 |
16.98 | 16.67 | 16.86 | 11,967,560 |
| 18 Oct 16 |
16.85000 +0.37 |
16.86 | 16.47 | 16.50 | 18,279,194 |
| 17 Oct 16 |
16.48000 -0.17 |
16.69 | 16.35 | 16.69 | 11,561,556 |
| 14 Oct 16 |
16.65000 +0.01 |
16.75 | 16.48 | 16.75 | 9,147,362 |
| 13 Oct 16 |
16.64000 -0.01 |
16.80 | 16.55 | 16.71 | 10,661,346 |
| 12 Oct 16 |
16.65000 -0.06 |
17.08 | 16.61 | 16.77 | 22,614,384 |
| 11 Oct 16 |
16.71000 +0.24 |
16.85 | 16.37 | 16.40 | 19,572,758 |
| 10 Oct 16 |
16.47000 +0.15 |
16.55 | 16.18 | 16.28 | 15,391,701 |
| 30 Sep 16 |
16.32000 +0.45 |
16.37 | 15.82 | 15.82 | 12,667,269 |
| 29 Sep 16 |
15.87000 +0.00 |
15.98 | 15.83 | 15.90 | 7,415,453 |
| 28 Sep 16 |
15.87000 -0.15 |
16.12 | 15.85 | 16.06 | 7,749,118 |
| 27 Sep 16 |
16.02000 +0.05 |
16.09 | 15.80 | 15.91 | 9,815,101 |
| 26 Sep 16 |
15.97000 -0.32 |
16.45 | 15.96 | 16.28 | 16,854,612 |
| 23 Sep 16 |
16.29000 -0.07 |
16.40 | 16.24 | 16.40 | 10,691,243 |
| 22 Sep 16 |
16.36000 +0.06 |
16.43 | 16.15 | 16.32 | 19,029,722 |
| 21 Sep 16 |
16.30000 +0.42 |
16.39 | 15.90 | 15.90 | 26,885,752 |
| 20 Sep 16 |
15.88000 -0.02 |
15.93 | 15.75 | 15.90 | 11,829,112 |
| 19 Sep 16 |
15.90000 +0.29 |
15.96 | 15.58 | 15.58 | 15,920,793 |
| 14 Sep 16 |
15.61000 -0.08 |
15.73 | 15.45 | 15.64 | 11,976,736 |
| 13 Sep 16 |
15.69000 +0.06 |
15.74 | 15.49 | 15.59 | 13,135,434 |
| 12 Sep 16 |
15.63000 -0.05 |
15.67 | 15.28 | 15.38 | 30,544,252 |
| 09 Sep 16 |
15.68000 -0.42 |
16.15 | 15.66 | 16.10 | 21,487,482 |
| 08 Sep 16 |
16.10000 +0.14 |
16.37 | 15.96 | 15.96 | 26,474,504 |
| 07 Sep 16 |
15.96000 -0.01 |
16.13 | 15.90 | 16.00 | 20,859,554 |
| 06 Sep 16 |
15.97000 +0.21 |
16.13 | 15.71 | 15.76 | 31,796,008 |
| 05 Sep 16 |
15.76000 -0.17 |
16.03 | 15.66 | 15.93 | 16,543,419 |
| 02 Sep 16 |
15.93000 +0.52 |
16.18 | 15.36 | 15.36 | 41,643,192 |
| 01 Sep 16 |
15.41000 +0.23 |
15.68 | 15.07 | 15.10 | 27,036,184 |
| 31 Aug 16 |
15.18000 +0.01 |
15.35 | 15.02 | 15.20 | 10,719,939 |
| 30 Aug 16 |
15.17000 +0.00 |
15.32 | 15.11 | 15.20 | 8,965,050 |
| 29 Aug 16 |
15.17000 -0.06 |
15.49 | 15.10 | 15.27 | 16,616,530 |
| 26 Aug 16 |
15.23000 -0.01 |
15.43 | 15.13 | 15.22 | 9,933,053 |
| 25 Aug 16 |
15.24000 -0.36 |
15.54 | 15.11 | 15.48 | 21,229,412 |
| 24 Aug 16 |
15.60000 +0.11 |
15.73 | 15.33 | 15.50 | 20,797,638 |
| 23 Aug 16 |
15.49000 +0.08 |
15.75 | 15.22 | 15.37 | 25,533,656 |
| 22 Aug 16 |
15.41000 +0.19 |
15.53 | 15.05 | 15.25 | 23,008,324 |
| 19 Aug 16 |
15.22000 +0.05 |
15.32 | 15.07 | 15.16 | 13,112,772 |
| 18 Aug 16 |
15.17000 -0.09 |
15.55 | 15.13 | 15.29 | 28,788,386 |
| 17 Aug 16 |
15.26000 +0.37 |
15.30 | 14.88 | 14.89 | 31,043,888 |
| 16 Aug 16 |
14.89000 -0.14 |
15.17 | 14.86 | 15.11 | 19,917,256 |
| 15 Aug 16 |
15.03000 +0.39 |
15.04 | 14.57 | 14.60 | 34,109,064 |
| 12 Aug 16 |
14.64000 +0.30 |
14.71 | 14.22 | 14.35 | 14,764,895 |
| 11 Aug 16 |
14.34000 -0.25 |
14.75 | 14.33 | 14.59 | 18,899,732 |
| 10 Aug 16 |
14.59000 -0.23 |
14.85 | 14.53 | 14.77 | 12,471,857 |
| 09 Aug 16 |
14.82000 -0.07 |
14.87 | 14.66 | 14.80 | 18,244,044 |
| 08 Aug 16 |
14.89000 +0.30 |
14.90 | 14.34 | 14.49 | 17,800,934 |
| 05 Aug 16 |
14.59000 -0.02 |
14.77 | 14.35 | 14.52 | 17,897,132 |
| 04 Aug 16 |
14.61000 -0.18 |
14.89 | 14.44 | 14.78 | 23,522,168 |
| 03 Aug 16 |
14.79000 -0.19 |
15.00 | 14.77 | 14.89 | 18,550,584 |
| 02 Aug 16 |
14.98000 +0.26 |
15.00 | 14.52 | 14.60 | 16,290,210 |
| 01 Aug 16 |
14.72000 -0.21 |
14.90 | 14.31 | 14.81 | 26,851,190 |
| 29 Jul 16 |
14.93000 +0.29 |
15.22 | 14.60 | 14.60 | 51,748,040 |
| 28 Jul 16 |
14.64000 +0.49 |
14.66 | 14.00 | 14.05 | 40,865,920 |
| 27 Jul 16 |
14.15000 -0.21 |
14.55 | 13.88 | 14.36 | 35,917,072 |
| 26 Jul 16 |
14.36000 +0.26 |
14.36 | 14.04 | 14.10 | 16,364,260 |
| 25 Jul 16 |
14.10000 -0.04 |
14.21 | 14.00 | 14.16 | 14,972,280 |
| 22 Jul 16 |
14.14000 -0.18 |
14.35 | 14.11 | 14.35 | 15,676,321 |
| 21 Jul 16 |
14.32000 +0.16 |
14.42 | 14.19 | 14.25 | 19,483,292 |
| 20 Jul 16 |
14.16000 -0.27 |
14.54 | 14.14 | 14.43 | 20,669,732 |
| 19 Jul 16 |
14.43000 +0.05 |
14.52 | 14.26 | 14.39 | 23,481,118 |
| 18 Jul 16 |
14.38000 +0.17 |
14.58 | 14.11 | 14.23 | 30,209,322 |
| 15 Jul 16 |
14.21000 +0.19 |
14.35 | 13.92 | 14.10 | 29,047,408 |
| 14 Jul 16 |
14.02000 +0.00 |
14.08 | 13.88 | 14.02 | 19,907,150 |
| 13 Jul 16 |
14.02000 +0.11 |
14.28 | 13.94 | 13.95 | 37,079,700 |
| 12 Jul 16 |
13.91000 +0.42 |
14.09 | 13.55 | 13.80 | 57,980,816 |
| 11 Jul 16 |
13.49000 +0.04 |
13.67 | 13.40 | 13.48 | 20,527,384 |
| 08 Jul 16 |
13.45000 -0.17 |
13.63 | 13.43 | 13.56 | 17,719,506 |
| 07 Jul 16 |
13.62000 +0.24 |
13.75 | 13.29 | 13.34 | 35,683,624 |
| 06 Jul 16 |
13.38000 -0.04 |
13.40 | 13.25 | 13.38 | 18,533,560 |
| 05 Jul 16 |
13.42000 +0.04 |
13.49 | 13.31 | 13.38 | 24,390,130 |
| 04 Jul 16 |
13.38000 +0.17 |
13.42 | 13.13 | 13.21 | 19,686,912 |
| 01 Jul 16 |
13.21000 -0.16 |
13.39 | 13.18 | 13.33 | 9,270,924 |
| 30 Jun 16 |
13.37000 +0.19 |
13.46 | 13.13 | 13.20 | 16,675,342 |
| 29 Jun 16 |
13.18000 -0.02 |
13.29 | 13.08 | 13.23 | 14,888,413 |
| 28 Jun 16 |
13.20000 +0.10 |
13.23 | 12.98 | 13.05 | 10,950,206 |
| 27 Jun 16 |
13.10000 +0.19 |
13.11 | 12.83 | 12.86 | 12,574,705 |
| 24 Jun 16 |
12.91000 -0.26 |
13.27 | 12.68 | 13.17 | 17,193,688 |
| 23 Jun 16 |
13.17000 -0.21 |
13.35 | 13.14 | 13.35 | 9,441,337 |
| 22 Jun 16 |
13.38000 +0.06 |
13.39 | 13.10 | 13.24 | 10,792,465 |
| 21 Jun 16 |
13.32000 -0.09 |
13.57 | 13.22 | 13.48 | 15,529,152 |
| 20 Jun 16 |
13.41000 +0.23 |
13.45 | 13.18 | 13.18 | 19,036,940 |
| 17 Jun 16 |
13.18000 -0.08 |
13.42 | 13.10 | 13.21 | 15,288,927 |
| 16 Jun 16 |
13.26000 +0.11 |
13.54 | 13.05 | 13.23 | 22,030,004 |
| 15 Jun 16 |
13.15000 +0.25 |
13.28 | 12.75 | 12.80 | 17,939,034 |
| 14 Jun 16 |
12.90000 +0.00 |
13.02 | 12.77 | 12.90 | 8,591,098 |
| 13 Jun 16 |
12.90000 -0.45 |
13.24 | 12.89 | 13.24 | 15,388,552 |
| 08 Jun 16 |
13.35000 -0.19 |
13.53 | 13.27 | 13.53 | 14,187,030 |
| 07 Jun 16 |
13.54000 +0.02 |
13.65 | 13.39 | 13.62 | 10,759,595 |
| 06 Jun 16 |
13.52000 -0.15 |
13.67 | 13.48 | 13.64 | 13,785,419 |
| 03 Jun 16 |
13.67000 +0.35 |
13.87 | 13.30 | 13.35 | 31,790,914 |
| 02 Jun 16 |
13.32000 -0.02 |
13.39 | 13.15 | 13.36 | 12,840,731 |
| 01 Jun 16 |
13.34000 -0.08 |
13.45 | 13.29 | 13.44 | 14,844,003 |
| 31 May 16 |
13.42000 +0.33 |
13.47 | 12.82 | 12.90 | 24,707,190 |
| 30 May 16 |
13.09000 -0.07 |
13.19 | 13.05 | 13.17 | 7,800,771 |
| 27 May 16 |
13.16000 +0.17 |
13.23 | 12.95 | 13.00 | 13,287,277 |
| 26 May 16 |
12.99000 -0.03 |
13.10 | 12.77 | 12.99 | 11,041,860 |
| 25 May 16 |
13.02000 -0.13 |
13.28 | 13.01 | 13.25 | 10,257,508 |
| 24 May 16 |
13.15000 -0.18 |
13.31 | 13.07 | 13.27 | 8,384,484 |
| 23 May 16 |
13.33000 +0.08 |
13.50 | 13.20 | 13.31 | 9,915,424 |
| 20 May 16 |
13.25000 +0.07 |
13.26 | 13.01 | 13.10 | 9,040,839 |
| 19 May 16 |
13.18000 -0.03 |
13.32 | 13.11 | 13.19 | 13,945,484 |
| 18 May 16 |
13.21000 -0.21 |
13.36 | 13.02 | 13.35 | 13,070,751 |
| 17 May 16 |
13.42000 +0.00 |
13.56 | 13.37 | 13.44 | 9,831,411 |
| 16 May 16 |
13.42000 +0.13 |
13.43 | 13.16 | 13.29 | 7,943,816 |
| 13 May 16 |
13.29000 -0.19 |
13.59 | 13.21 | 13.40 | 7,801,377 |
| 12 May 16 |
13.48000 +0.19 |
13.61 | 12.92 | 13.16 | 16,580,839 |
| 11 May 16 |
13.29000 -0.07 |
13.49 | 13.21 | 13.40 | 13,355,661 |
| 10 May 16 |
13.36000 +0.02 |
13.56 | 13.28 | 13.33 | 12,192,972 |
| 09 May 16 |
13.34000 -0.28 |
13.72 | 13.17 | 13.48 | 17,220,252 |
| 06 May 16 |
13.62000 -0.69 |
14.32 | 13.60 | 14.29 | 20,380,174 |
| 05 May 16 |
14.31000 +0.12 |
14.38 | 14.08 | 14.15 | 16,928,350 |
| 04 May 16 |
14.19000 -0.16 |
14.35 | 14.08 | 14.35 | 23,821,624 |
| 03 May 16 |
14.35000 +0.38 |
14.45 | 13.88 | 13.97 | 28,226,080 |
| 29 Apr 16 |
13.97000 +0.21 |
13.98 | 13.71 | 13.76 | 13,363,739 |
| 28 Apr 16 |
13.76000 -0.22 |
14.07 | 13.63 | 13.98 | 15,017,158 |
| 27 Apr 16 |
13.98000 -0.25 |
14.34 | 13.90 | 14.20 | 18,923,956 |
| 26 Apr 16 |
14.23000 +0.39 |
14.25 | 13.80 | 13.85 | 21,874,280 |
| 25 Apr 16 |
13.84000 -0.01 |
13.95 | 13.57 | 13.84 | 12,328,739 |
| 22 Apr 16 |
13.85000 +0.23 |
13.86 | 13.48 | 13.54 | 13,059,788 |
| 21 Apr 16 |
13.62000 -0.18 |
13.87 | 13.57 | 13.68 | 16,356,113 |
| 20 Apr 16 |
13.80000 -0.63 |
14.55 | 13.38 | 14.52 | 34,682,908 |
| 19 Apr 16 |
14.43000 -0.16 |
14.77 | 14.29 | 14.70 | 20,539,474 |
| 18 Apr 16 |
14.59000 -0.36 |
14.91 | 14.52 | 14.91 | 17,702,172 |
| 15 Apr 16 |
14.95000 +0.15 |
15.13 | 14.77 | 14.83 | 29,357,246 |
| 14 Apr 16 |
14.80000 +0.02 |
14.94 | 14.65 | 14.88 | 20,717,780 |
| 13 Apr 16 |
14.78000 -0.06 |
15.18 | 14.74 | 14.92 | 41,051,864 |
| 12 Apr 16 |
14.84000 +0.03 |
14.96 | 14.61 | 14.77 | 20,078,884 |
| 11 Apr 16 |
14.81000 +0.09 |
15.04 | 14.73 | 14.99 | 24,594,664 |
| 08 Apr 16 |
14.72000 +0.09 |
14.85 | 14.47 | 14.51 | 20,770,178 |
| 07 Apr 16 |
14.63000 -0.44 |
15.15 | 14.55 | 15.15 | 27,166,054 |
| 06 Apr 16 |
15.07000 +0.04 |
15.28 | 14.81 | 15.03 | 37,222,136 |
| 05 Apr 16 |
15.03000 +0.25 |
15.47 | 14.75 | 14.75 | 51,822,236 |
| 01 Apr 16 |
14.78000 +0.38 |
14.85 | 14.28 | 14.31 | 38,614,728 |
| 31 Mar 16 |
14.40000 +0.22 |
14.55 | 14.00 | 14.37 | 28,414,756 |
| 30 Mar 16 |
14.18000 +0.44 |
14.23 | 13.84 | 13.88 | 21,587,630 |
| 29 Mar 16 |
13.74000 -0.45 |
14.16 | 13.57 | 14.16 | 21,300,256 |
| 28 Mar 16 |
14.19000 -0.22 |
14.74 | 14.06 | 14.45 | 32,026,296 |
| 25 Mar 16 |
14.41000 +0.14 |
14.47 | 14.04 | 14.26 | 23,323,768 |
| 24 Mar 16 |
14.27000 -0.35 |
14.53 | 14.19 | 14.21 | 34,985,440 |
| 23 Mar 16 |
14.62000 +0.89 |
15.09 | 13.60 | 13.65 | 63,183,400 |
| 22 Mar 16 |
13.73000 -0.02 |
13.93 | 13.52 | 13.62 | 30,684,460 |
| 21 Mar 16 |
13.75000 +0.18 |
13.88 | 13.63 | 13.68 | 38,376,996 |
| 18 Mar 16 |
13.57000 +0.27 |
13.72 | 13.23 | 13.23 | 49,911,208 |
| 17 Mar 16 |
13.30000 +0.34 |
13.35 | 12.94 | 13.03 | 26,198,392 |
| 16 Mar 16 |
12.96000 +0.00 |
13.07 | 12.83 | 12.91 | 17,432,702 |
| 15 Mar 16 |
12.96000 -0.08 |
13.15 | 12.85 | 12.99 | 15,024,864 |
| 14 Mar 16 |
13.04000 +0.31 |
13.22 | 12.81 | 12.82 | 23,431,828 |
| 11 Mar 16 |
12.73000 -0.24 |
12.93 | 12.51 | 12.70 | 17,735,988 |
| 10 Mar 16 |
12.97000 -0.21 |
13.43 | 12.93 | 13.17 | 18,968,540 |
| 09 Mar 16 |
13.18000 -0.19 |
13.22 | 12.85 | 13.18 | 11,629,100 |
| 08 Mar 16 |
13.37000 -0.04 |
13.39 | 12.65 | 13.30 | 22,045,684 |
| 07 Mar 16 |
13.41000 -0.01 |
13.74 | 13.17 | 13.53 | 21,396,000 |
| 04 Mar 16 |
13.42000 +0.07 |
13.54 | 12.90 | 13.20 | 29,803,276 |
| 03 Mar 16 |
13.35000 +0.08 |
13.56 | 13.21 | 13.31 | 20,635,432 |
| 02 Mar 16 |
13.27000 +0.55 |
13.40 | 12.64 | 12.73 | 24,296,624 |
| 01 Mar 16 |
12.72000 +0.14 |
12.88 | 12.24 | 12.60 | 20,621,912 |
| 29 Feb 16 |
12.58000 -0.66 |
13.28 | 12.18 | 13.24 | 25,005,120 |
| 26 Feb 16 |
13.24000 +0.11 |
13.40 | 12.88 | 13.28 | 18,673,778 |
| 25 Feb 16 |
13.13000 -1.16 |
14.43 | 12.87 | 14.43 | 37,789,840 |
| 24 Feb 16 |
14.29000 +0.30 |
14.35 | 13.87 | 13.99 | 24,145,442 |
| 23 Feb 16 |
13.99000 -0.10 |
14.17 | 13.78 | 14.15 | 17,467,416 |
| 22 Feb 16 |
14.09000 +0.54 |
14.35 | 13.63 | 13.80 | 31,540,010 |
| 19 Feb 16 |
13.55000 +0.04 |
13.71 | 13.39 | 13.40 | 19,211,902 |
| 18 Feb 16 |
13.51000 -0.10 |
13.81 | 13.44 | 13.70 | 22,665,246 |
| 17 Feb 16 |
13.61000 +0.11 |
13.73 | 13.36 | 13.50 | 27,816,080 |
| 16 Feb 16 |
13.50000 +0.54 |
13.63 | 13.05 | 13.12 | 24,713,840 |
| 15 Feb 16 |
12.96000 -0.18 |
13.08 | 12.56 | 12.64 | 14,530,219 |
| 05 Feb 16 |
13.14000 -0.36 |
13.75 | 13.08 | 13.56 | 20,375,104 |
| 04 Feb 16 |
13.50000 +0.19 |
13.75 | 13.30 | 13.40 | 23,342,988 |
| 03 Feb 16 |
13.31000 +0.04 |
13.42 | 12.97 | 13.10 | 17,643,024 |
| 02 Feb 16 |
13.27000 +0.55 |
13.34 | 12.72 | 12.79 | 25,298,750 |
| 01 Feb 16 |
12.72000 -0.26 |
13.10 | 12.50 | 12.90 | 19,047,796 |
| 29 Jan 16 |
12.98000 +0.56 |
13.20 | 12.43 | 12.43 | 26,445,108 |
| 28 Jan 16 |
12.42000 -0.98 |
13.39 | 12.40 | 13.07 | 30,758,612 |
| 27 Jan 16 |
13.40000 -0.04 |
13.70 | 12.61 | 13.50 | 35,650,092 |
| 26 Jan 16 |
13.44000 -1.09 |
14.53 | 13.16 | 14.30 | 36,110,340 |
| 25 Jan 16 |
14.53000 +0.60 |
14.66 | 14.00 | 14.18 | 31,610,640 |
| 22 Jan 16 |
13.93000 +0.14 |
14.15 | 13.65 | 13.98 | 22,600,800 |
| 21 Jan 16 |
13.79000 -0.83 |
14.70 | 13.71 | 14.32 | 28,684,098 |
| 20 Jan 16 |
14.62000 -0.37 |
15.10 | 14.45 | 14.81 | 37,284,308 |
| 19 Jan 16 |
14.99000 +0.92 |
15.12 | 14.03 | 14.11 | 43,642,348 |
| 18 Jan 16 |
14.07000 +0.19 |
14.50 | 13.35 | 13.35 | 31,596,136 |
| 15 Jan 16 |
13.88000 -0.53 |
14.79 | 13.54 | 14.42 | 41,437,352 |
| 14 Jan 16 |
14.41000 +0.64 |
14.74 | 13.08 | 13.27 | 50,497,256 |
| 13 Jan 16 |
13.77000 -1.31 |
15.37 | 13.71 | 15.17 | 54,459,680 |
| 12 Jan 16 |
15.08000 -0.61 |
16.15 | 14.85 | 16.00 | 60,673,608 |
| 11 Jan 16 |
15.69000 -1.72 |
17.14 | 15.67 | 16.70 | 98,431,792 |
| 08 Jan 16 |
17.41000 +1.51 |
17.49 | 16.23 | 16.73 | 127,057,312 |
| 07 Jan 16 |
15.90000 -1.74 |
17.33 | 15.88 | 17.21 | 29,212,118 |
| 06 Jan 16 |
17.64000 +0.34 |
17.87 | 17.08 | 17.26 | 134,243,104 |
| 05 Jan 16 |
17.30000 +1.57 |
17.30 | 15.44 | 15.75 | 131,968,992 |
| 04 Jan 16 |
15.73000 -0.95 |
17.26 | 15.61 | 16.88 | 50,983,160 |
| 31 Dec 15 |
16.68000 +0.53 |
17.44 | 16.16 | 16.27 | 104,954,616 |
| 30 Dec 15 |
16.15000 +0.91 |
16.28 | 15.38 | 15.40 | 58,745,728 |
| 29 Dec 15 |
15.24000 +0.28 |
15.25 | 14.95 | 15.00 | 17,240,044 |
| 28 Dec 15 |
14.96000 -0.64 |
15.80 | 14.91 | 15.60 | 30,625,984 |
| 25 Dec 15 |
15.60000 -0.03 |
15.70 | 15.51 | 15.62 | 16,195,796 |
| 24 Dec 15 |
15.63000 +0.27 |
15.66 | 15.12 | 15.37 | 24,842,686 |
| 23 Dec 15 |
15.36000 -0.12 |
15.56 | 15.31 | 15.48 | 25,927,316 |
| 22 Dec 15 |
15.48000 +0.14 |
15.55 | 15.27 | 15.33 | 24,725,224 |
| 21 Dec 15 |
15.34000 +0.19 |
15.45 | 14.99 | 15.00 | 29,577,664 |
| 18 Dec 15 |
15.15000 -0.28 |
15.45 | 15.10 | 15.43 | 28,222,140 |
| 17 Dec 15 |
15.43000 +0.39 |
15.58 | 15.12 | 15.22 | 39,009,016 |
| 16 Dec 15 |
15.04000 +0.20 |
15.36 | 14.86 | 14.89 | 39,821,676 |
| 15 Dec 15 |
14.84000 +0.06 |
14.86 | 14.61 | 14.85 | 26,236,400 |
| 14 Dec 15 |
14.78000 +0.30 |
14.85 | 14.29 | 14.40 | 29,450,808 |
| 11 Dec 15 |
14.48000 -0.36 |
14.98 | 14.36 | 14.85 | 33,109,788 |
| 10 Dec 15 |
14.84000 +0.03 |
15.12 | 14.73 | 14.94 | 20,719,076 |
| 09 Dec 15 |
14.81000 -0.19 |
15.38 | 14.76 | 14.95 | 30,777,814 |
| 08 Dec 15 |
15.00000 -0.47 |
15.39 | 14.88 | 15.38 | 23,214,908 |
| 07 Dec 15 |
15.47000 +0.08 |
15.56 | 15.28 | 15.38 | 20,809,628 |
| 04 Dec 15 |
15.39000 -0.43 |
15.76 | 15.28 | 15.76 | 26,625,442 |
| 03 Dec 15 |
15.82000 +0.10 |
15.89 | 15.55 | 15.70 | 26,038,760 |
| 02 Dec 15 |
15.72000 +0.26 |
15.74 | 15.15 | 15.50 | 27,816,818 |
| 01 Dec 15 |
15.46000 +0.05 |
15.64 | 15.29 | 15.44 | 20,426,376 |
| 30 Nov 15 |
15.41000 -0.02 |
15.73 | 14.60 | 15.51 | 37,946,156 |
| 27 Nov 15 |
15.43000 -1.42 |
16.89 | 15.30 | 16.89 | 46,164,984 |
| 26 Nov 15 |
16.85000 +0.11 |
17.19 | 16.71 | 16.71 | 42,323,664 |
| 25 Nov 15 |
16.74000 +0.17 |
17.02 | 16.45 | 16.52 | 36,681,560 |
| 24 Nov 15 |
16.57000 -0.18 |
16.80 | 16.22 | 16.80 | 37,203,520 |
| 23 Nov 15 |
16.75000 -0.51 |
17.30 | 16.61 | 17.19 | 54,303,572 |
| 20 Nov 15 |
17.26000 -0.28 |
17.62 | 17.12 | 17.50 | 59,793,848 |
| 19 Nov 15 |
17.54000 +0.33 |
17.58 | 17.01 | 17.34 | 41,620,720 |
| 18 Nov 15 |
17.21000 +0.12 |
18.12 | 17.13 | 17.29 | 77,772,616 |
| 17 Nov 15 |
17.09000 -0.30 |
17.93 | 17.03 | 17.80 | 78,684,760 |
| 16 Nov 15 |
17.39000 -0.15 |
17.42 | 16.90 | 17.21 | 48,282,992 |
| 13 Nov 15 |
17.54000 +0.08 |
18.17 | 17.11 | 17.20 | 90,356,784 |
| 12 Nov 15 |
17.46000 -0.08 |
17.71 | 16.84 | 17.54 | 93,914,912 |
| 11 Nov 15 |
17.54000 -0.03 |
17.77 | 17.24 | 17.70 | 47,638,108 |
| 10 Nov 15 |
17.57000 +0.04 |
17.99 | 17.32 | 17.48 | 59,583,220 |
| 09 Nov 15 |
17.53000 -0.16 |
17.84 | 17.12 | 17.52 | 82,705,648 |
| 06 Nov 15 |
17.69000 +0.92 |
17.89 | 16.88 | 16.90 | 84,164,384 |
| 05 Nov 15 |
16.77000 +0.08 |
17.40 | 16.55 | 16.70 | 85,252,408 |
| 04 Nov 15 |
16.69000 +0.82 |
16.72 | 15.83 | 15.94 | 41,824,640 |
| 03 Nov 15 |
15.87000 -0.46 |
16.53 | 15.74 | 16.40 | 34,556,492 |
| 02 Nov 15 |
16.33000 -0.66 |
16.98 | 16.30 | 16.80 | 34,937,744 |
| 30 Oct 15 |
16.99000 +0.25 |
17.37 | 16.41 | 16.70 | 56,649,404 |
| 29 Oct 15 |
16.74000 +0.10 |
17.07 | 16.61 | 16.85 | 33,701,560 |
| 28 Oct 15 |
16.64000 -0.20 |
17.35 | 16.52 | 16.80 | 48,179,884 |
| 27 Oct 15 |
16.84000 -0.41 |
16.99 | 16.24 | 16.95 | 46,579,856 |
| 26 Oct 15 |
17.25000 +0.38 |
17.41 | 16.61 | 17.30 | 77,733,136 |
| 23 Oct 15 |
16.87000 +0.61 |
16.99 | 16.40 | 16.50 | 59,927,568 |
| 22 Oct 15 |
16.26000 +0.17 |
16.35 | 15.55 | 15.80 | 43,979,860 |
| 21 Oct 15 |
16.09000 -0.69 |
16.98 | 15.11 | 16.68 | 67,207,520 |
| 20 Oct 15 |
16.78000 +0.28 |
16.98 | 16.25 | 16.60 | 46,110,512 |
| 19 Oct 15 |
16.50000 -0.40 |
17.11 | 16.21 | 16.98 | 54,189,488 |
| 16 Oct 15 |
16.90000 +0.28 |
17.58 | 16.66 | 16.79 | 59,427,936 |
| 15 Oct 15 |
16.62000 +0.27 |
16.68 | 16.01 | 16.11 | 54,839,656 |
| 14 Oct 15 |
16.35000 -0.39 |
16.96 | 16.10 | 16.50 | 60,719,220 |
| 13 Oct 15 |
16.74000 +0.78 |
16.79 | 15.65 | 15.80 | 72,636,464 |
| 12 Oct 15 |
15.96000 -0.01 |
16.84 | 15.75 | 16.10 | 107,785,952 |
| 09 Oct 15 |
15.97000 +1.09 |
16.08 | 14.81 | 14.99 | 80,457,424 |
| 08 Oct 15 |
14.88000 +0.69 |
15.61 | 14.61 | 14.75 | 60,704,572 |
| 30 Sep 15 |
14.19000 -0.01 |
14.42 | 14.11 | 14.29 | 14,967,301 |
| 29 Sep 15 |
14.20000 -0.30 |
14.34 | 13.93 | 14.21 | 16,645,428 |
| 28 Sep 15 |
14.50000 +0.21 |
14.53 | 13.88 | 14.36 | 17,054,896 |
| 25 Sep 15 |
14.29000 -0.63 |
14.92 | 14.05 | 14.83 | 33,762,424 |
| 24 Sep 15 |
14.92000 -0.11 |
15.59 | 14.78 | 15.41 | 45,478,432 |
| 23 Sep 15 |
15.03000 -0.36 |
15.38 | 14.65 | 15.00 | 38,351,160 |
| 22 Sep 15 |
15.39000 +0.15 |
15.74 | 14.92 | 15.30 | 40,139,964 |
| 21 Sep 15 |
15.24000 +0.76 |
15.28 | 14.10 | 14.10 | 29,771,244 |
| 18 Sep 15 |
14.48000 -0.18 |
15.00 | 14.27 | 14.70 | 23,291,428 |
| 17 Sep 15 |
14.66000 -0.57 |
15.80 | 14.57 | 15.15 | 42,225,452 |
| 16 Sep 15 |
15.23000 +1.02 |
15.55 | 13.85 | 13.91 | 36,176,560 |
| 15 Sep 15 |
14.21000 -0.92 |
14.76 | 13.62 | 14.76 | 38,452,424 |
| 14 Sep 15 |
15.13000 +0.14 |
15.43 | 13.69 | 15.35 | 64,334,216 |
| 11 Sep 15 |
14.99000 -0.16 |
15.37 | 14.60 | 14.99 | 26,662,044 |
| 10 Sep 15 |
15.15000 +0.09 |
15.45 | 14.60 | 14.75 | 37,589,016 |
| 09 Sep 15 |
15.06000 +0.58 |
15.41 | 14.50 | 14.69 | 51,795,056 |
| 08 Sep 15 |
14.48000 +0.38 |
14.60 | 13.01 | 13.85 | 41,562,132 |
| 07 Sep 15 |
14.10000 -0.60 |
15.49 | 14.00 | 15.00 | 62,608,700 |
| 02 Sep 15 |
14.70000 -0.24 |
15.38 | 13.58 | 13.80 | 65,588,168 |
| 01 Sep 15 |
14.94000 -0.98 |
15.92 | 14.33 | 15.92 | 91,423,656 |
| 31 Aug 15 |
15.92000 +1.45 |
15.92 | 14.30 | 14.49 | 75,451,016 |
| 28 Aug 15 |
14.47000 +0.99 |
14.49 | 13.60 | 13.70 | 63,100,660 |
| 27 Aug 15 |
13.48000 +1.03 |
13.49 | 12.48 | 12.90 | 70,938,056 |
| 26 Aug 15 |
12.45000 -0.52 |
13.50 | 11.89 | 13.00 | 56,859,560 |
| 25 Aug 15 |
12.97000 -1.44 |
13.60 | 12.97 | 13.00 | 63,813,608 |
| 24 Aug 15 |
14.41000 -1.60 |
15.50 | 14.41 | 15.10 | 49,713,348 |
| 21 Aug 15 |
16.01000 -1.15 |
17.19 | 15.47 | 16.78 | 46,216,600 |
| 20 Aug 15 |
17.16000 -1.24 |
18.16 | 17.09 | 18.06 | 35,171,972 |
| 19 Aug 15 |
18.40000 +0.12 |
18.88 | 16.45 | 17.32 | 58,993,028 |
| 18 Aug 15 |
18.28000 -2.03 |
20.56 | 18.28 | 20.15 | 52,484,256 |
| 17 Aug 15 |
20.31000 -0.26 |
20.78 | 19.75 | 20.40 | 45,648,320 |
| 14 Aug 15 |
20.57000 +0.15 |
21.15 | 20.36 | 20.64 | 46,873,804 |
| 13 Aug 15 |
20.42000 +0.62 |
20.49 | 19.38 | 20.18 | 46,298,668 |
| 12 Aug 15 |
19.80000 -0.76 |
20.75 | 19.75 | 20.30 | 50,379,040 |
| 11 Aug 15 |
20.56000 -0.40 |
21.10 | 20.25 | 20.60 | 67,127,056 |
| 10 Aug 15 |
20.96000 +0.81 |
21.28 | 19.96 | 20.57 | 106,964,560 |
| 07 Aug 15 |
20.15000 +1.83 |
20.15 | 18.90 | 19.19 | 138,592,416 |
| 06 Aug 15 |
18.32000 +0.20 |
18.92 | 17.77 | 17.86 | 50,398,696 |
| 05 Aug 15 |
18.12000 -0.12 |
19.05 | 18.02 | 18.02 | 59,159,880 |
| 04 Aug 15 |
18.24000 +1.34 |
18.30 | 16.87 | 16.95 | 59,182,436 |
| 03 Aug 15 |
16.90000 +0.16 |
17.30 | 16.31 | 16.40 | 49,658,772 |
| 31 Jul 15 |
16.74000 +0.32 |
16.84 | 16.09 | 16.10 | 44,880,208 |
| 30 Jul 15 |
16.42000 -0.67 |
17.45 | 16.15 | 16.95 | 56,051,048 |
| 29 Jul 15 |
17.09000 +1.17 |
17.38 | 15.85 | 16.29 | 66,403,536 |
| 28 Jul 15 |
15.92000 -0.65 |
16.98 | 15.02 | 15.50 | 81,347,464 |
| 27 Jul 15 |
16.57000 -1.84 |
19.22 | 16.57 | 18.16 | 93,296,312 |
| 24 Jul 15 |
18.41000 -0.44 |
19.45 | 18.01 | 18.95 | 88,312,288 |
| 23 Jul 15 |
18.85000 +0.42 |
19.13 | 18.35 | 18.40 | 80,162,544 |
| 22 Jul 15 |
18.43000 -0.26 |
18.89 | 17.58 | 18.50 | 91,954,416 |
| 21 Jul 15 |
18.69000 +1.45 |
18.96 | 16.53 | 16.94 | 111,125,536 |
| 20 Jul 15 |
17.24000 -0.15 |
17.88 | 16.75 | 17.40 | 72,932,344 |
| 17 Jul 15 |
17.39000 +0.94 |
17.65 | 16.45 | 16.74 | 67,741,928 |
| 16 Jul 15 |
16.45000 +0.37 |
16.80 | 15.01 | 16.08 | 62,797,408 |
| 15 Jul 15 |
16.08000 -1.13 |
16.89 | 15.49 | 16.70 | 81,944,760 |
| 14 Jul 15 |
17.21000 +0.05 |
18.39 | 16.00 | 17.13 | 119,797,440 |
| 13 Jul 15 |
17.16000 +1.56 |
17.16 | 16.30 | 16.50 | 120,511,760 |
| 10 Jul 15 |
15.60000 +1.42 |
15.60 | 14.28 | 14.95 | 88,234,680 |
| 09 Jul 15 |
14.18000 +1.29 |
14.18 | 13.03 | 13.18 | 92,897,616 |
| 08 Jul 15 |
12.89000 -1.26 |
13.85 | 12.74 | 12.74 | 198,143,136 |
| 07 Jul 15 |
14.15000 -1.57 |
15.80 | 14.15 | 15.08 | 133,205,488 |
| 06 Jul 15 |
15.72000 +0.46 |
16.79 | 14.40 | 16.79 | 139,874,800 |
| 03 Jul 15 |
15.26000 -1.69 |
17.44 | 15.26 | 16.60 | 106,729,936 |
| 02 Jul 15 |
16.95000 -1.88 |
19.58 | 16.95 | 19.00 | 87,444,784 |
| 01 Jul 15 |
18.83000 -1.86 |
21.38 | 18.65 | 20.28 | 69,348,640 |
| 30 Jun 15 |
20.69000 +1.45 |
21.00 | 17.32 | 19.26 | 98,804,808 |
| 29 Jun 15 |
19.24000 -2.13 |
22.34 | 19.23 | 22.12 | 91,833,040 |
| 26 Jun 15 |
21.37000 -2.37 |
23.39 | 21.37 | 23.00 | 75,975,984 |
| 25 Jun 15 |
23.74000 -1.22 |
25.45 | 23.28 | 25.10 | 55,214,612 |
| 24 Jun 15 |
24.96000 +1.13 |
25.65 | 23.98 | 24.00 | 78,773,120 |
| 23 Jun 15 |
23.83000 +0.43 |
23.88 | 21.66 | 23.45 | 57,162,676 |
| 19 Jun 15 |
23.40000 -1.45 |
25.19 | 23.10 | 24.60 | 63,648,944 |
| 18 Jun 15 |
24.85000 -1.35 |
26.70 | 24.50 | 25.97 | 79,369,872 |
| 17 Jun 15 |
26.20000 +0.25 |
26.49 | 24.60 | 25.95 | 72,515,600 |
| 16 Jun 15 |
25.95000 -2.72 |
28.10 | 25.80 | 28.10 | 81,579,264 |
| 15 Jun 15 |
28.67000 -0.05 |
29.49 | 28.44 | 28.73 | 75,994,752 |
| 12 Jun 15 |
28.72000 +0.39 |
29.17 | 28.23 | 28.31 | 72,579,912 |
| 11 Jun 15 |
28.33000 -0.79 |
28.89 | 27.98 | 28.89 | 66,120,340 |
| 10 Jun 15 |
29.12000 +0.53 |
30.30 | 28.57 | 28.99 | 99,792,608 |
| 09 Jun 15 |
28.59000 +0.46 |
29.30 | 28.00 | 28.18 | 69,281,680 |
| 08 Jun 15 |
28.13000 -0.82 |
29.45 | 27.70 | 29.40 | 78,938,312 |
| 05 Jun 15 |
28.95000 -0.02 |
29.50 | 28.25 | 29.28 | 104,174,376 |
| 04 Jun 15 |
28.97000 -0.32 |
29.80 | 26.80 | 29.29 | 86,514,448 |
| 03 Jun 15 |
29.29000 +0.09 |
29.99 | 27.60 | 29.40 | 102,581,248 |
| 02 Jun 15 |
29.20000 +0.16 |
29.94 | 28.10 | 28.30 | 124,115,184 |
| 01 Jun 15 |
29.04000 +2.03 |
29.31 | 27.35 | 27.88 | 185,512,688 |
| 29 May 15 |
27.01000 +2.46 |
27.01 | 24.13 | 24.90 | 122,157,888 |
| 28 May 15 |
24.55000 -1.18 |
27.00 | 24.00 | 25.48 | 100,288,872 |
| 27 May 15 |
25.73000 -0.63 |
26.64 | 25.21 | 26.62 | 90,181,976 |
| 26 May 15 |
26.36000 +0.61 |
27.55 | 25.90 | 25.90 | 109,602,392 |
| 25 May 15 |
25.75000 +1.45 |
26.27 | 24.11 | 24.27 | 103,383,128 |
| 22 May 15 |
24.30000 +1.03 |
24.45 | 23.34 | 23.63 | 105,335,240 |
| 21 May 15 |
23.27000 +0.73 |
23.38 | 22.38 | 22.89 | 71,883,264 |
| 20 May 15 |
22.54000 -0.09 |
23.45 | 22.50 | 22.85 | 81,164,112 |
| 19 May 15 |
22.63000 +1.11 |
22.75 | 21.35 | 21.47 | 78,472,416 |
| 18 May 15 |
21.52000 -0.16 |
22.28 | 21.38 | 22.10 | 55,127,496 |
| 15 May 15 |
21.68000 -0.89 |
22.45 | 21.66 | 22.43 | 56,518,516 |
| 14 May 15 |
22.57000 +0.42 |
22.70 | 21.98 | 22.12 | 62,187,496 |
| 13 May 15 |
22.15000 -0.22 |
22.78 | 21.85 | 22.35 | 69,012,864 |
| 12 May 15 |
22.37000 -0.18 |
22.99 | 22.06 | 22.60 | 60,523,064 |
| 11 May 15 |
22.55000 +1.07 |
23.19 | 21.33 | 21.50 | 84,461,248 |
| 08 May 15 |
21.48000 +0.57 |
21.56 | 20.80 | 21.15 | 52,330,872 |
| 07 May 15 |
20.91000 -0.56 |
21.79 | 20.88 | 21.52 | 40,282,480 |
| 06 May 15 |
21.47000 -0.73 |
22.87 | 21.18 | 22.60 | 58,043,908 |
| 05 May 15 |
22.20000 -1.63 |
23.86 | 22.00 | 23.85 | 62,527,140 |
| 04 May 15 |
23.83000 +0.41 |
24.19 | 23.01 | 23.40 | 69,373,000 |
| 30 Apr 15 |
23.42000 +0.44 |
23.80 | 22.77 | 23.05 | 84,926,600 |
| 29 Apr 15 |
22.98000 -0.20 |
23.10 | 22.31 | 22.51 | 74,335,008 |
| 28 Apr 15 |
23.18000 -1.53 |
24.79 | 22.88 | 24.72 | 103,556,424 |
| 27 Apr 15 |
24.71000 +0.89 |
24.77 | 23.76 | 24.05 | 126,103,032 |
| 24 Apr 15 |
23.82000 -0.32 |
24.60 | 23.20 | 24.00 | 94,383,568 |
| 23 Apr 15 |
24.14000 -0.31 |
25.18 | 23.72 | 24.50 | 119,108,016 |
| 22 Apr 15 |
24.45000 +1.56 |
25.18 | 23.20 | 23.20 | 145,863,536 |
| 21 Apr 15 |
22.89000 +0.50 |
22.96 | 22.20 | 22.75 | 71,817,440 |
| 20 Apr 15 |
22.39000 +0.27 |
23.38 | 21.51 | 22.16 | 115,731,432 |
| 17 Apr 15 |
22.12000 +0.28 |
22.52 | 21.89 | 22.02 | 86,583,416 |
| 16 Apr 15 |
21.84000 +0.32 |
22.44 | 21.15 | 21.18 | 80,136,272 |
| 15 Apr 15 |
21.52000 -1.89 |
23.10 | 21.40 | 23.09 | 112,234,440 |
| 14 Apr 15 |
23.41000 +0.07 |
24.10 | 23.01 | 23.25 | 104,507,816 |
| 13 Apr 15 |
23.34000 +0.23 |
23.64 | 22.51 | 23.01 | 101,423,528 |
| 10 Apr 15 |
23.11000 +0.00 |
23.46 | 22.70 | 23.00 | 83,314,200 |
| 09 Apr 15 |
23.11000 +0.50 |
23.59 | 22.14 | 22.15 | 134,443,680 |
| 08 Apr 15 |
22.61000 -0.78 |
23.22 | 21.98 | 23.22 | 120,522,760 |
| 07 Apr 15 |
23.39000 -0.57 |
24.27 | 23.13 | 23.85 | 118,646,848 |
| 03 Apr 15 |
23.96000 +0.30 |
24.27 | 22.96 | 23.80 | 116,583,680 |
| 02 Apr 15 |
23.66000 +0.85 |
24.70 | 23.20 | 23.80 | 177,035,424 |
| 01 Apr 15 |
22.81000 +2.07 |
22.81 | 20.85 | 20.85 | 80,517,208 |
| 31 Mar 15 |
20.74000 -0.06 |
21.50 | 20.30 | 20.80 | 121,756,984 |
| 30 Mar 15 |
20.80000 +1.03 |
21.68 | 20.17 | 20.30 | 190,299,216 |
| 27 Mar 15 |
19.77000 +1.80 |
19.77 | 17.86 | 17.97 | 132,176,688 |
| 26 Mar 15 |
17.97000 +0.25 |
18.04 | 17.54 | 17.73 | 65,184,960 |
| 25 Mar 15 |
17.72000 -0.39 |
18.12 | 17.50 | 18.12 | 73,912,400 |
| 24 Mar 15 |
18.11000 -0.17 |
18.35 | 17.56 | 18.35 | 83,703,568 |
| 23 Mar 15 |
18.28000 +0.08 |
18.60 | 17.92 | 18.45 | 95,029,192 |
| 20 Mar 15 |
18.20000 +0.84 |
18.28 | 17.44 | 17.55 | 96,639,056 |
| 19 Mar 15 |
17.36000 -0.05 |
17.54 | 17.21 | 17.41 | 57,719,108 |
| 18 Mar 15 |
17.41000 +0.30 |
17.49 | 17.12 | 17.17 | 76,056,880 |
| 17 Mar 15 |
17.11000 +0.21 |
17.38 | 16.81 | 16.90 | 80,146,952 |
| 16 Mar 15 |
16.90000 +0.40 |
17.07 | 16.52 | 16.53 | 64,756,728 |
| 13 Mar 15 |
16.50000 -0.21 |
16.72 | 16.46 | 16.70 | 34,077,120 |
| 12 Mar 15 |
16.71000 +0.25 |
16.81 | 16.31 | 16.58 | 48,942,980 |
| 11 Mar 15 |
16.46000 -0.28 |
16.76 | 16.35 | 16.66 | 44,324,728 |
| 10 Mar 15 |
16.74000 +0.20 |
17.08 | 16.42 | 16.48 | 65,324,828 |
| 09 Mar 15 |
16.54000 +0.07 |
16.58 | 16.07 | 16.34 | 42,607,048 |
| 06 Mar 15 |
16.47000 +0.37 |
16.68 | 16.13 | 16.15 | 68,604,688 |
| 05 Mar 15 |
16.10000 -0.23 |
16.34 | 15.98 | 16.33 | 36,978,732 |
| 04 Mar 15 |
16.33000 +0.32 |
16.40 | 16.00 | 16.01 | 42,373,428 |
| 03 Mar 15 |
16.01000 -0.21 |
16.49 | 16.00 | 16.26 | 52,133,024 |
| 02 Mar 15 |
16.22000 -0.09 |
16.40 | 16.11 | 16.40 | 50,923,984 |
| 27 Feb 15 |
16.31000 -0.02 |
16.65 | 16.24 | 16.28 | 52,799,932 |
| 26 Feb 15 |
16.33000 +0.60 |
16.44 | 15.69 | 15.73 | 67,004,816 |
| 25 Feb 15 |
15.73000 +0.02 |
15.95 | 15.64 | 15.73 | 29,393,412 |
| 17 Feb 15 |
15.71000 +0.03 |
15.97 | 15.60 | 15.83 | 36,449,660 |
| 16 Feb 15 |
15.68000 +0.22 |
15.74 | 15.50 | 15.60 | 27,597,416 |
| 13 Feb 15 |
15.46000 +0.19 |
15.72 | 15.29 | 15.29 | 34,322,808 |
| 12 Feb 15 |
15.27000 +0.06 |
15.42 | 15.14 | 15.23 | 20,213,760 |
| 11 Feb 15 |
15.21000 +0.00 |
15.32 | 15.15 | 15.22 | 18,144,834 |
| 10 Feb 15 |
15.21000 +0.16 |
15.29 | 15.06 | 15.15 | 15,694,115 |
| 09 Feb 15 |
15.05000 +0.08 |
15.24 | 15.00 | 15.02 | 15,240,497 |
| 06 Feb 15 |
14.97000 -0.18 |
15.40 | 14.95 | 15.20 | 20,653,272 |
| 05 Feb 15 |
15.15000 -0.45 |
15.85 | 15.13 | 15.85 | 44,249,428 |
| 04 Feb 15 |
15.60000 -0.17 |
15.98 | 15.60 | 15.79 | 22,537,804 |
| 03 Feb 15 |
15.77000 +0.24 |
15.83 | 15.50 | 15.69 | 23,878,388 |
| 02 Feb 15 |
15.53000 -0.50 |
15.93 | 15.45 | 15.90 | 42,625,572 |
| 30 Jan 15 |
16.03000 -0.39 |
16.48 | 16.00 | 16.48 | 37,870,320 |
| 29 Jan 15 |
16.42000 +0.46 |
16.43 | 15.74 | 15.87 | 60,327,988 |
| 28 Jan 15 |
15.96000 -0.06 |
16.19 | 15.85 | 16.00 | 33,313,840 |
| 27 Jan 15 |
16.02000 -0.39 |
16.40 | 15.83 | 16.39 | 50,400,904 |
| 26 Jan 15 |
16.41000 -0.01 |
16.50 | 16.18 | 16.43 | 58,141,860 |
| 23 Jan 15 |
16.42000 +0.25 |
16.49 | 15.99 | 16.16 | 66,094,780 |
| 22 Jan 15 |
16.17000 -0.09 |
16.31 | 15.97 | 16.26 | 43,438,648 |
| 21 Jan 15 |
16.26000 +0.45 |
16.39 | 15.76 | 15.97 | 61,655,080 |
| 20 Jan 15 |
15.81000 +0.43 |
15.92 | 15.35 | 15.35 | 38,406,000 |
| 19 Jan 15 |
15.38000 -0.56 |
16.44 | 15.28 | 15.59 | 55,513,760 |
| 16 Jan 15 |
15.94000 +0.48 |
16.30 | 15.59 | 15.60 | 53,179,448 |
| 15 Jan 15 |
15.46000 -0.05 |
15.62 | 15.34 | 15.51 | 21,615,756 |
| 14 Jan 15 |
15.51000 -0.33 |
15.84 | 15.41 | 15.84 | 28,608,160 |
| 13 Jan 15 |
15.84000 +0.27 |
15.88 | 15.46 | 15.56 | 44,068,500 |
| 12 Jan 15 |
15.57000 +0.38 |
15.69 | 15.18 | 15.23 | 42,448,424 |
| 09 Jan 15 |
15.19000 +0.09 |
15.60 | 15.10 | 15.12 | 42,427,616 |
| 08 Jan 15 |
15.10000 -0.24 |
15.41 | 14.91 | 15.34 | 38,850,048 |
| 07 Jan 15 |
15.34000 -0.16 |
15.50 | 15.08 | 15.32 | 40,090,076 |
| 06 Jan 15 |
15.50000 +0.52 |
16.35 | 14.69 | 14.90 | 102,734,568 |
| 05 Jan 15 |
14.98000 +0.43 |
15.15 | 14.25 | 14.58 | 55,928,096 |
| 31 Dec 14 |
14.55000 +0.18 |
14.66 | 14.24 | 14.37 | 35,035,528 |
| 30 Dec 14 |
14.37000 -0.41 |
14.93 | 14.13 | 14.80 | 49,513,128 |
| 29 Dec 14 |
14.78000 -0.91 |
15.70 | 14.59 | 15.70 | 74,293,752 |
| 26 Dec 14 |
15.69000 -0.03 |
15.88 | 15.38 | 15.72 | 29,029,564 |
| 25 Dec 14 |
15.72000 +0.37 |
15.75 | 15.08 | 15.44 | 40,290,156 |
| 24 Dec 14 |
15.35000 -0.17 |
15.68 | 15.18 | 15.60 | 34,727,840 |
| 23 Dec 14 |
15.52000 -0.98 |
16.45 | 15.45 | 16.45 | 38,082,808 |
| 22 Dec 14 |
16.50000 +0.22 |
16.81 | 16.01 | 16.28 | 51,164,876 |
| 19 Dec 14 |
16.28000 -0.24 |
16.60 | 15.80 | 16.53 | 43,221,672 |
| 18 Dec 14 |
16.52000 +0.03 |
16.77 | 16.45 | 16.58 | 31,354,496 |
| 17 Dec 14 |
16.49000 -0.31 |
16.96 | 16.28 | 16.75 | 47,193,496 |
| 16 Dec 14 |
16.80000 -0.33 |
17.30 | 16.68 | 17.12 | 46,761,820 |
| 15 Dec 14 |
17.13000 +0.09 |
17.45 | 16.69 | 16.99 | 46,570,180 |
| 12 Dec 14 |
17.04000 +0.11 |
17.22 | 16.48 | 16.88 | 52,138,928 |
| 11 Dec 14 |
16.93000 +0.08 |
17.53 | 16.83 | 16.89 | 67,250,424 |
| 10 Dec 14 |
16.85000 +0.94 |
16.88 | 15.93 | 15.93 | 73,570,240 |
| 09 Dec 14 |
15.91000 -0.46 |
16.88 | 15.80 | 16.37 | 88,133,856 |
| 08 Dec 14 |
16.37000 +0.21 |
16.82 | 15.65 | 15.70 | 69,999,072 |
| 05 Dec 14 |
16.16000 -0.45 |
16.86 | 15.89 | 16.59 | 50,486,376 |
| 04 Dec 14 |
16.61000 +0.40 |
16.70 | 16.13 | 16.21 | 61,416,940 |
| 03 Dec 14 |
16.21000 +0.30 |
16.34 | 15.71 | 15.93 | 58,218,204 |
| 02 Dec 14 |
15.91000 +0.24 |
15.97 | 15.68 | 15.77 | 38,252,324 |
| 01 Dec 14 |
15.67000 -0.12 |
15.80 | 15.44 | 15.78 | 35,349,780 |
| 28 Nov 14 |
15.79000 -0.24 |
16.04 | 15.65 | 16.03 | 34,713,912 |
| 27 Nov 14 |
16.03000 -0.10 |
16.34 | 15.88 | 16.30 | 35,983,208 |
| 26 Nov 14 |
16.13000 +0.32 |
16.40 | 15.92 | 15.92 | 42,513,828 |
| 25 Nov 14 |
15.81000 +0.17 |
15.89 | 15.57 | 15.64 | 33,981,564 |
| 24 Nov 14 |
15.64000 +0.01 |
15.86 | 15.46 | 15.78 | 36,239,848 |
| 21 Nov 14 |
15.63000 +0.21 |
15.72 | 15.30 | 15.40 | 27,076,898 |
| 20 Nov 14 |
15.42000 +0.08 |
15.43 | 15.21 | 15.30 | 18,806,116 |
| 19 Nov 14 |
15.34000 -0.07 |
15.45 | 15.18 | 15.45 | 22,799,508 |
| 18 Nov 14 |
15.41000 -0.28 |
15.80 | 15.37 | 15.78 | 24,655,948 |
| 17 Nov 14 |
15.69000 +0.12 |
15.99 | 15.58 | 15.58 | 21,082,542 |
| 14 Nov 14 |
15.57000 -0.28 |
15.95 | 15.49 | 15.80 | 27,614,276 |
| 13 Nov 14 |
15.85000 -0.49 |
16.40 | 15.68 | 16.35 | 28,163,930 |
| 12 Nov 14 |
16.34000 -0.02 |
16.45 | 16.03 | 16.30 | 26,890,648 |
| 11 Nov 14 |
16.36000 +0.37 |
16.53 | 15.93 | 15.98 | 72,193,632 |
| 10 Nov 14 |
15.99000 +0.13 |
16.15 | 15.65 | 15.90 | 31,631,898 |
| 07 Nov 14 |
15.86000 -0.33 |
16.19 | 15.81 | 16.17 | 48,838,656 |
| 06 Nov 14 |
16.19000 -0.21 |
16.45 | 16.00 | 16.45 | 29,235,772 |
| 05 Nov 14 |
16.40000 +0.05 |
16.66 | 16.31 | 16.40 | 28,320,856 |
| 04 Nov 14 |
16.35000 -0.26 |
16.64 | 16.30 | 16.64 | 23,936,938 |
| 03 Nov 14 |
16.61000 +0.11 |
16.72 | 16.38 | 16.53 | 30,309,208 |
| 31 Oct 14 |
16.50000 +0.08 |
16.70 | 16.38 | 16.45 | 35,612,776 |
| 30 Oct 14 |
16.42000 -0.41 |
16.90 | 16.30 | 16.82 | 44,634,632 |
| 29 Oct 14 |
16.83000 +0.55 |
17.00 | 16.15 | 16.33 | 59,922,980 |
| 28 Oct 14 |
16.28000 +0.37 |
16.35 | 15.61 | 15.74 | 37,588,852 |
| 27 Oct 14 |
15.91000 +0.16 |
16.08 | 15.75 | 15.82 | 20,873,136 |
| 24 Oct 14 |
15.75000 -0.24 |
16.12 | 15.68 | 15.99 | 21,975,504 |
| 23 Oct 14 |
15.99000 -0.23 |
16.38 | 15.85 | 16.20 | 28,032,578 |
| 22 Oct 14 |
16.22000 -0.61 |
16.95 | 16.20 | 16.80 | 31,264,792 |
| 21 Oct 14 |
16.83000 -0.48 |
17.42 | 16.79 | 17.28 | 25,644,464 |
| 20 Oct 14 |
17.31000 +0.30 |
17.44 | 16.86 | 17.01 | 29,608,532 |
| 17 Oct 14 |
17.01000 -0.18 |
17.36 | 16.67 | 17.22 | 29,385,660 |
| 16 Oct 14 |
17.19000 -0.48 |
17.82 | 17.13 | 17.61 | 34,091,900 |
| 15 Oct 14 |
17.67000 +0.17 |
17.85 | 17.31 | 17.45 | 37,924,624 |
| 14 Oct 14 |
17.50000 -0.11 |
17.85 | 17.21 | 17.45 | 42,752,244 |
| 13 Oct 14 |
17.61000 +0.45 |
17.88 | 16.90 | 16.93 | 68,809,656 |
| 10 Oct 14 |
17.16000 +0.48 |
17.20 | 16.49 | 16.67 | 48,396,220 |
| 09 Oct 14 |
16.68000 -0.37 |
16.91 | 16.44 | 16.91 | 69,320,832 |
| 08 Oct 14 |
17.05000 -0.08 |
17.31 | 16.86 | 17.22 | 37,266,752 |
| 30 Sep 14 |
17.13000 +0.05 |
17.55 | 16.95 | 17.08 | 49,466,904 |
| 29 Sep 14 |
17.08000 +0.23 |
17.49 | 16.70 | 16.85 | 57,190,972 |
| 26 Sep 14 |
16.85000 +0.50 |
16.93 | 16.27 | 16.34 | 60,285,756 |
| 25 Sep 14 |
16.35000 +0.02 |
16.54 | 16.16 | 16.37 | 33,595,356 |
| 24 Sep 14 |
16.33000 -0.06 |
16.59 | 16.22 | 16.30 | 46,115,008 |
| 23 Sep 14 |
16.39000 +0.29 |
16.48 | 16.00 | 16.10 | 31,079,840 |
| 22 Sep 14 |
16.10000 +0.01 |
16.19 | 15.88 | 16.02 | 35,367,164 |
| 19 Sep 14 |
16.09000 +0.01 |
16.16 | 15.82 | 16.08 | 31,898,300 |
| 18 Sep 14 |
16.08000 +0.02 |
16.23 | 15.90 | 16.06 | 22,183,200 |
| 17 Sep 14 |
16.06000 +0.14 |
16.24 | 15.80 | 15.92 | 34,881,200 |
| 16 Sep 14 |
15.92000 -0.48 |
16.64 | 15.87 | 16.40 | 48,939,544 |
| 15 Sep 14 |
16.40000 -0.22 |
16.57 | 16.30 | 16.43 | 45,727,412 |
| 12 Sep 14 |
16.62000 +0.44 |
16.94 | 16.41 | 16.49 | 89,887,440 |
| 11 Sep 14 |
16.18000 -0.28 |
16.64 | 16.00 | 16.49 | 52,703,008 |
| 10 Sep 14 |
16.46000 -0.27 |
16.60 | 16.26 | 16.59 | 47,010,816 |
| 09 Sep 14 |
16.73000 +0.05 |
17.00 | 16.39 | 17.00 | 77,219,552 |
| 05 Sep 14 |
16.68000 +1.52 |
16.68 | 15.15 | 15.16 | 145,647,296 |
| 04 Sep 14 |
15.16000 +0.04 |
15.29 | 14.90 | 15.12 | 45,254,376 |
| 03 Sep 14 |
15.12000 +0.04 |
15.34 | 14.97 | 15.06 | 61,827,276 |
| 02 Sep 14 |
15.08000 +0.29 |
15.10 | 14.64 | 14.86 | 51,080,008 |
| 01 Sep 14 |
14.79000 +0.35 |
14.87 | 14.41 | 14.49 | 33,796,496 |
| 29 Aug 14 |
14.44000 +0.15 |
14.48 | 14.12 | 14.30 | 22,459,966 |
| 28 Aug 14 |
14.29000 +0.05 |
14.46 | 14.21 | 14.36 | 21,519,560 |
| 27 Aug 14 |
14.24000 +0.21 |
14.38 | 14.12 | 14.12 | 23,479,062 |
| 26 Aug 14 |
14.03000 -0.38 |
14.40 | 14.00 | 14.40 | 40,756,028 |
| 25 Aug 14 |
14.41000 -0.59 |
14.99 | 14.33 | 14.99 | 47,474,948 |
| 22 Aug 14 |
15.00000 +0.19 |
15.08 | 14.83 | 14.84 | 43,791,972 |
| 21 Aug 14 |
14.81000 +0.19 |
14.88 | 14.57 | 14.70 | 32,908,052 |
| 20 Aug 14 |
14.62000 +0.04 |
14.69 | 14.53 | 14.59 | 21,454,654 |
| 19 Aug 14 |
14.58000 -0.03 |
14.69 | 14.47 | 14.63 | 26,519,456 |
| 18 Aug 14 |
14.61000 +0.31 |
14.62 | 14.35 | 14.38 | 32,829,724 |
| 15 Aug 14 |
14.30000 -0.01 |
14.46 | 14.25 | 14.33 | 29,368,568 |
| 14 Aug 14 |
14.31000 -0.18 |
14.53 | 14.30 | 14.49 | 30,807,560 |
| 13 Aug 14 |
14.49000 -0.12 |
14.65 | 14.40 | 14.60 | 21,512,324 |
| 12 Aug 14 |
14.61000 -0.04 |
14.69 | 14.45 | 14.64 | 24,126,654 |
| 11 Aug 14 |
14.65000 +0.18 |
14.66 | 14.48 | 14.48 | 25,620,602 |
| 08 Aug 14 |
14.47000 +0.04 |
14.55 | 14.37 | 14.41 | 20,909,444 |
| 07 Aug 14 |
14.43000 -0.22 |
14.75 | 14.40 | 14.64 | 24,259,260 |
| 06 Aug 14 |
14.65000 -0.05 |
14.69 | 14.31 | 14.58 | 33,139,260 |
| 05 Aug 14 |
14.70000 -0.40 |
15.10 | 14.54 | 15.10 | 58,654,056 |
| 04 Aug 14 |
15.10000 +0.09 |
15.21 | 14.91 | 15.06 | 29,365,296 |
| 01 Aug 14 |
15.01000 -0.39 |
15.50 | 15.00 | 15.30 | 28,614,906 |
| 31 Jul 14 |
15.40000 +0.11 |
15.55 | 15.25 | 15.38 | 28,049,472 |
| 30 Jul 14 |
15.29000 -0.01 |
15.44 | 15.15 | 15.28 | 23,878,546 |
| 29 Jul 14 |
15.30000 +0.57 |
15.50 | 14.58 | 14.75 | 56,366,040 |
| 28 Jul 14 |
14.73000 +0.12 |
14.85 | 14.44 | 14.56 | 34,639,764 |
| 25 Jul 14 |
14.61000 -0.10 |
14.74 | 14.40 | 14.74 | 17,081,600 |
| 24 Jul 14 |
14.71000 +0.05 |
14.96 | 14.45 | 14.68 | 19,917,816 |
| 23 Jul 14 |
14.66000 -0.21 |
14.99 | 14.61 | 14.88 | 20,333,052 |
| 22 Jul 14 |
14.87000 +0.38 |
15.03 | 14.49 | 14.49 | 41,800,544 |
| 21 Jul 14 |
14.49000 +0.23 |
14.76 | 14.20 | 14.20 | 22,561,408 |
| 18 Jul 14 |
14.26000 -0.14 |
14.49 | 14.19 | 14.29 | 14,946,204 |
| 17 Jul 14 |
14.40000 -0.14 |
14.76 | 14.27 | 14.54 | 17,418,984 |
| 16 Jul 14 |
14.54000 -0.17 |
14.81 | 14.46 | 14.59 | 20,436,688 |
| 15 Jul 14 |
14.71000 -0.24 |
14.89 | 14.64 | 14.89 | 27,038,292 |
| 14 Jul 14 |
14.95000 +0.33 |
15.07 | 14.52 | 14.69 | 32,767,612 |
| 11 Jul 14 |
14.62000 +0.13 |
14.77 | 14.35 | 14.50 | 30,776,208 |
| 10 Jul 14 |
14.49000 +0.65 |
14.58 | 13.86 | 14.10 | 45,575,992 |
| 09 Jul 14 |
13.84000 -0.40 |
14.72 | 13.82 | 14.26 | 39,699,340 |
| 08 Jul 14 |
14.24000 -0.12 |
14.39 | 14.07 | 14.36 | 19,307,920 |
| 07 Jul 14 |
14.36000 +0.16 |
14.46 | 14.01 | 14.23 | 26,145,040 |
| 04 Jul 14 |
14.20000 +0.13 |
14.48 | 13.92 | 14.00 | 47,789,620 |
| 03 Jul 14 |
14.07000 +0.75 |
14.11 | 13.27 | 13.38 | 47,327,232 |
| 02 Jul 14 |
13.32000 -0.01 |
13.40 | 13.25 | 13.34 | 20,356,272 |
| 01 Jul 14 |
13.33000 +0.00 |
13.49 | 13.26 | 13.46 | 14,324,621 |
| 30 Jun 14 |
13.33000 +0.09 |
13.49 | 13.28 | 13.29 | 17,961,010 |
| 27 Jun 14 |
13.24000 +0.08 |
13.35 | 13.17 | 13.25 | 15,421,459 |
| 26 Jun 14 |
13.16000 +0.15 |
13.19 | 13.03 | 13.07 | 11,279,722 |
| 25 Jun 14 |
13.01000 -0.04 |
13.07 | 12.94 | 13.05 | 7,690,363 |
| 24 Jun 14 |
13.05000 +0.05 |
13.07 | 12.91 | 13.00 | 8,566,304 |
| 23 Jun 14 |
13.00000 +0.07 |
13.17 | 12.86 | 12.91 | 11,533,908 |
| 20 Jun 14 |
12.93000 +0.22 |
12.96 | 12.70 | 12.71 | 12,605,561 |
| 19 Jun 14 |
12.71000 -0.62 |
13.27 | 12.64 | 13.25 | 25,053,136 |
| 18 Jun 14 |
13.33000 +0.01 |
13.34 | 13.20 | 13.32 | 13,095,852 |
| 17 Jun 14 |
13.32000 -0.20 |
13.52 | 13.18 | 13.52 | 24,561,576 |
| 16 Jun 14 |
13.52000 +0.10 |
13.75 | 13.48 | 13.65 | 30,502,472 |
| 13 Jun 14 |
13.42000 +0.17 |
13.62 | 13.21 | 13.23 | 25,786,244 |
| 12 Jun 14 |
13.25000 -0.15 |
13.45 | 13.15 | 13.42 | 17,105,008 |
| 11 Jun 14 |
13.40000 +0.21 |
13.45 | 13.14 | 13.23 | 24,376,584 |
| 10 Jun 14 |
13.19000 +0.15 |
13.21 | 12.93 | 13.12 | 16,888,936 |
| 09 Jun 14 |
13.04000 +0.08 |
13.21 | 12.90 | 12.95 | 13,724,018 |
| 06 Jun 14 |
12.96000 -0.13 |
13.13 | 12.86 | 13.10 | 13,180,778 |
| 05 Jun 14 |
13.09000 +0.26 |
13.15 | 12.89 | 12.90 | 14,014,794 |
| 04 Jun 14 |
12.83000 -0.15 |
12.98 | 12.78 | 12.90 | 15,239,993 |
| 03 Jun 14 |
12.98000 -0.18 |
13.24 | 12.92 | 13.22 | 17,005,000 |
| 30 May 14 |
13.16000 -0.13 |
13.31 | 13.00 | 13.28 | 16,851,840 |
| 29 May 14 |
13.29000 -0.28 |
13.62 | 13.28 | 13.60 | 15,217,396 |
| 28 May 14 |
13.57000 +0.21 |
13.60 | 13.33 | 13.44 | 22,468,212 |
| 27 May 14 |
13.36000 -0.03 |
13.53 | 13.19 | 13.39 | 22,787,100 |
| 26 May 14 |
13.39000 +0.39 |
13.48 | 13.16 | 13.16 | 22,677,052 |
| 23 May 14 |
13.00000 +0.15 |
13.03 | 12.82 | 12.87 | 15,968,053 |
| 22 May 14 |
12.85000 -0.05 |
13.14 | 12.80 | 12.94 | 16,662,113 |
| 21 May 14 |
12.90000 +0.10 |
12.95 | 12.62 | 12.70 | 10,719,608 |
| 20 May 14 |
12.80000 -0.10 |
13.15 | 12.66 | 13.04 | 17,616,344 |
| 19 May 14 |
12.90000 -0.37 |
13.27 | 12.80 | 13.26 | 12,623,790 |
| 16 May 14 |
13.27000 +0.00 |
13.38 | 13.15 | 13.23 | 10,964,236 |
| 15 May 14 |
13.27000 -0.06 |
13.65 | 13.17 | 13.34 | 17,378,352 |
| 14 May 14 |
13.33000 +0.06 |
13.36 | 13.21 | 13.30 | 9,391,433 |
| 13 May 14 |
13.27000 -0.08 |
13.57 | 13.18 | 13.41 | 16,068,501 |
| 12 May 14 |
13.35000 +0.39 |
13.36 | 13.04 | 13.06 | 19,633,006 |
| 09 May 14 |
12.96000 +0.03 |
13.06 | 12.70 | 12.90 | 19,758,432 |
| 08 May 14 |
12.93000 -0.14 |
13.08 | 12.62 | 13.05 | 29,658,372 |
| 07 May 14 |
13.07000 -0.61 |
13.66 | 13.06 | 13.53 | 27,951,946 |
| 06 May 14 |
13.68000 +0.00 |
13.80 | 13.47 | 13.58 | 16,537,729 |
| 05 May 14 |
13.68000 -0.34 |
14.03 | 13.34 | 14.02 | 29,755,836 |
| 30 Apr 14 |
14.02000 -0.16 |
14.47 | 13.98 | 14.15 | 20,016,116 |
| 29 Apr 14 |
14.18000 +0.48 |
14.24 | 13.57 | 13.70 | 26,067,576 |
| 28 Apr 14 |
13.70000 -0.26 |
14.04 | 13.00 | 13.93 | 27,750,900 |
| 25 Apr 14 |
13.96000 -0.18 |
14.25 | 13.90 | 14.14 | 19,228,840 |
| 24 Apr 14 |
14.14000 +0.14 |
14.23 | 14.02 | 14.02 | 29,530,308 |
| 23 Apr 14 |
14.00000 -0.38 |
14.50 | 13.93 | 14.40 | 37,780,256 |
| 22 Apr 14 |
14.38000 -0.38 |
14.90 | 14.34 | 14.74 | 33,458,846 |
| 21 Apr 14 |
14.76000 -0.46 |
15.47 | 14.74 | 15.22 | 38,393,184 |
| 18 Apr 14 |
15.22000 +0.37 |
15.23 | 14.80 | 14.90 | 29,918,432 |
| 17 Apr 14 |
14.85000 -0.08 |
15.08 | 14.80 | 14.96 | 18,718,060 |
| 16 Apr 14 |
14.93000 +0.02 |
15.27 | 14.75 | 14.80 | 23,670,784 |
| 15 Apr 14 |
14.91000 -0.42 |
15.36 | 14.83 | 15.34 | 28,269,412 |
| 14 Apr 14 |
15.33000 +0.55 |
15.37 | 14.78 | 14.86 | 43,799,188 |
| 11 Apr 14 |
14.78000 -0.22 |
14.95 | 14.70 | 14.95 | 24,951,464 |
| 10 Apr 14 |
15.00000 +0.20 |
15.12 | 14.73 | 14.82 | 28,559,646 |
| 09 Apr 14 |
14.80000 +0.00 |
15.06 | 14.66 | 14.88 | 28,208,580 |
| 08 Apr 14 |
14.80000 +0.44 |
14.82 | 14.29 | 14.36 | 36,378,160 |
| 04 Apr 14 |
14.36000 +0.12 |
14.45 | 14.06 | 14.20 | 19,055,322 |
| 03 Apr 14 |
14.24000 +0.11 |
14.56 | 14.07 | 14.19 | 28,757,332 |
| 02 Apr 14 |
14.13000 -0.16 |
14.43 | 13.86 | 14.37 | 24,191,766 |
| 01 Apr 14 |
14.29000 +0.17 |
14.39 | 14.03 | 14.14 | 27,582,220 |
| 31 Mar 14 |
14.12000 -0.49 |
14.74 | 14.10 | 14.70 | 33,281,284 |
| 28 Mar 14 |
14.61000 -0.92 |
15.45 | 14.40 | 15.28 | 40,889,036 |
| 27 Mar 14 |
15.53000 -0.43 |
15.96 | 15.51 | 15.96 | 22,366,716 |
| 26 Mar 14 |
15.96000 +0.49 |
16.10 | 15.50 | 15.58 | 28,565,526 |
| 25 Mar 14 |
15.47000 +0.07 |
15.58 | 15.24 | 15.36 | 21,984,238 |
| 24 Mar 14 |
15.40000 +0.01 |
15.54 | 15.11 | 15.38 | 25,930,058 |
| 21 Mar 14 |
15.39000 +0.42 |
15.59 | 14.50 | 14.93 | 35,724,920 |
| 20 Mar 14 |
14.97000 -0.14 |
15.58 | 14.80 | 15.15 | 38,150,432 |
| 19 Mar 14 |
15.11000 -1.11 |
16.30 | 14.99 | 16.25 | 60,905,396 |
| 18 Mar 14 |
16.22000 -0.17 |
16.45 | 16.17 | 16.42 | 22,636,422 |
| 17 Mar 14 |
16.39000 +0.42 |
16.47 | 15.96 | 15.96 | 24,203,702 |
| 14 Mar 14 |
15.97000 -0.21 |
16.12 | 15.82 | 16.01 | 18,314,376 |
| 13 Mar 14 |
16.18000 -0.10 |
16.35 | 15.86 | 16.27 | 25,133,392 |
| 12 Mar 14 |
16.28000 +0.05 |
16.42 | 15.58 | 16.23 | 32,172,658 |
| 11 Mar 14 |
16.23000 -0.41 |
16.68 | 16.10 | 16.53 | 30,369,124 |
| 10 Mar 14 |
16.64000 -1.50 |
17.90 | 16.60 | 17.90 | 51,271,564 |
| 07 Mar 14 |
18.14000 +0.47 |
18.16 | 17.36 | 17.70 | 41,371,676 |
| 06 Mar 14 |
17.67000 -0.15 |
17.85 | 17.28 | 17.65 | 32,063,096 |
| 05 Mar 14 |
17.82000 -0.51 |
18.51 | 17.65 | 18.50 | 44,757,232 |
| 04 Mar 14 |
18.33000 -0.58 |
19.15 | 18.11 | 18.68 | 46,116,920 |
| 03 Mar 14 |
18.91000 +0.17 |
19.68 | 18.41 | 19.50 | 54,447,528 |
| 28 Feb 14 |
18.74000 +1.11 |
18.88 | 17.51 | 17.60 | 62,993,248 |
| 27 Feb 14 |
17.63000 -0.27 |
18.99 | 17.40 | 17.88 | 91,158,792 |
| 26 Feb 14 |
17.90000 +1.52 |
17.94 | 16.61 | 16.85 | 83,609,528 |
| 25 Feb 14 |
16.38000 -0.39 |
17.99 | 16.35 | 17.31 | 69,246,816 |
| 24 Feb 14 |
16.77000 +0.59 |
16.94 | 15.50 | 15.89 | 38,485,668 |
| 21 Feb 14 |
16.18000 -0.09 |
16.56 | 15.80 | 16.35 | 31,134,944 |
| 20 Feb 14 |
16.27000 -0.09 |
16.98 | 16.12 | 16.40 | 41,106,736 |
| 19 Feb 14 |
16.36000 +0.24 |
16.50 | 15.99 | 16.23 | 33,680,040 |
| 18 Feb 14 |
16.12000 +0.11 |
16.57 | 15.82 | 16.10 | 39,603,280 |
| 17 Feb 14 |
16.01000 +0.94 |
16.18 | 15.12 | 15.12 | 56,220,156 |
| 14 Feb 14 |
15.07000 -0.04 |
15.27 | 14.81 | 15.12 | 30,475,928 |
| 13 Feb 14 |
15.11000 -0.03 |
15.52 | 14.92 | 15.20 | 28,556,862 |
| 12 Feb 14 |
15.14000 -0.09 |
15.34 | 14.88 | 15.23 | 25,452,200 |
| 11 Feb 14 |
15.23000 -0.25 |
15.58 | 15.11 | 15.41 | 32,730,356 |
| 10 Feb 14 |
15.48000 +1.23 |
15.57 | 14.40 | 14.40 | 51,479,356 |
| 07 Feb 14 |
14.25000 +0.15 |
14.41 | 13.98 | 14.10 | 14,525,370 |
| 30 Jan 14 |
14.10000 -0.43 |
14.64 | 13.98 | 14.60 | 21,567,316 |
| 29 Jan 14 |
14.53000 -0.07 |
14.68 | 14.40 | 14.67 | 10,334,171 |
| 28 Jan 14 |
14.60000 -0.14 |
14.93 | 14.51 | 14.83 | 11,977,087 |
| 27 Jan 14 |
14.74000 +0.15 |
14.86 | 14.51 | 14.59 | 13,298,551 |
| 24 Jan 14 |
14.59000 +0.05 |
14.77 | 14.37 | 14.48 | 16,400,236 |
| 23 Jan 14 |
14.54000 -0.08 |
14.75 | 14.49 | 14.58 | 12,608,981 |
| 22 Jan 14 |
14.62000 +0.41 |
14.63 | 14.01 | 14.32 | 17,324,976 |
| 21 Jan 14 |
14.21000 +0.11 |
14.43 | 14.05 | 14.09 | 8,492,072 |
| 20 Jan 14 |
14.10000 -0.23 |
14.50 | 13.96 | 14.32 | 11,045,990 |
| 17 Jan 14 |
14.33000 -0.53 |
14.96 | 14.18 | 14.76 | 17,758,746 |
| 16 Jan 14 |
14.86000 -0.31 |
15.27 | 14.84 | 15.13 | 11,203,551 |
| 15 Jan 14 |
15.17000 +0.16 |
15.21 | 14.88 | 15.01 | 14,233,394 |
| 14 Jan 14 |
15.01000 +0.02 |
15.15 | 14.80 | 14.99 | 13,908,544 |
| 13 Jan 14 |
14.99000 +0.10 |
15.24 | 14.70 | 14.86 | 18,422,164 |
| 10 Jan 14 |
14.89000 -0.52 |
15.50 | 14.87 | 15.40 | 15,245,016 |
| 09 Jan 14 |
15.41000 -0.21 |
15.94 | 15.36 | 15.57 | 17,024,838 |
| 08 Jan 14 |
15.62000 +0.12 |
15.80 | 15.25 | 15.45 | 22,854,928 |
| 07 Jan 14 |
15.50000 +0.69 |
15.86 | 14.90 | 14.90 | 42,608,176 |
| 06 Jan 14 |
14.81000 +0.08 |
14.82 | 14.28 | 14.75 | 19,290,612 |
| 03 Jan 14 |
14.73000 +0.05 |
14.87 | 14.55 | 14.56 | 11,261,260 |
| 02 Jan 14 |
14.68000 -0.19 |
14.90 | 14.47 | 14.87 | 15,963,167 |
| 31 Dec 13 |
14.87000 +0.11 |
14.95 | 14.56 | 14.80 | 12,101,839 |
| 30 Dec 13 |
14.76000 +0.16 |
14.91 | 14.61 | 14.80 | 16,170,946 |
| 27 Dec 13 |
14.60000 +0.29 |
14.65 | 14.22 | 14.31 | 15,359,211 |
| 26 Dec 13 |
14.31000 -0.54 |
14.80 | 14.24 | 14.70 | 17,885,364 |
| 25 Dec 13 |
14.85000 +0.18 |
15.17 | 14.68 | 14.90 | 14,639,674 |
| 24 Dec 13 |
14.67000 +0.22 |
14.83 | 14.40 | 14.44 | 13,985,584 |
| 23 Dec 13 |
14.45000 +0.17 |
14.52 | 14.11 | 14.33 | 11,228,185 |
| 20 Dec 13 |
14.28000 -0.14 |
14.68 | 14.25 | 14.59 | 14,485,659 |
| 19 Dec 13 |
14.42000 +0.05 |
14.60 | 14.36 | 14.43 | 10,196,150 |
| 18 Dec 13 |
14.37000 -0.04 |
14.63 | 14.20 | 14.53 | 7,752,892 |
| 17 Dec 13 |
14.41000 -0.17 |
14.66 | 14.21 | 14.59 | 9,790,869 |
| 16 Dec 13 |
14.58000 -0.36 |
15.07 | 14.56 | 14.94 | 16,259,177 |
| 13 Dec 13 |
14.94000 +0.12 |
15.33 | 14.80 | 14.81 | 30,639,706 |
| 12 Dec 13 |
14.82000 +0.51 |
14.86 | 14.13 | 14.13 | 24,704,132 |
| 11 Dec 13 |
14.31000 +0.04 |
14.34 | 13.92 | 14.24 | 17,202,812 |
| 10 Dec 13 |
14.27000 -0.05 |
14.47 | 14.16 | 14.29 | 13,442,481 |
| 09 Dec 13 |
14.32000 -0.28 |
14.84 | 14.20 | 14.60 | 19,383,328 |
| 06 Dec 13 |
14.60000 -0.14 |
14.83 | 14.58 | 14.66 | 20,652,068 |
| 05 Dec 13 |
14.74000 +0.06 |
14.86 | 14.45 | 14.70 | 25,885,706 |
| 04 Dec 13 |
14.68000 +0.41 |
14.85 | 14.31 | 14.31 | 35,710,492 |
| 03 Dec 13 |
14.27000 +0.12 |
14.35 | 14.10 | 14.10 | 18,338,700 |
| 02 Dec 13 |
14.15000 -0.07 |
14.40 | 13.71 | 13.90 | 25,893,420 |
| 29 Nov 13 |
14.22000 -0.02 |
14.44 | 13.75 | 14.25 | 23,522,858 |
| 28 Nov 13 |
14.24000 +0.64 |
14.50 | 13.60 | 13.72 | 38,840,176 |
| 27 Nov 13 |
13.60000 +0.52 |
13.66 | 13.21 | 13.21 | 24,127,696 |
| 26 Nov 13 |
13.08000 -0.22 |
13.37 | 13.04 | 13.27 | 14,465,733 |
| 25 Nov 13 |
13.30000 +0.09 |
13.40 | 13.19 | 13.26 | 14,830,508 |
| 22 Nov 13 |
13.21000 -0.25 |
13.55 | 13.20 | 13.30 | 20,296,972 |
| 21 Nov 13 |
13.46000 +0.51 |
13.88 | 13.11 | 13.60 | 43,796,044 |
| 13 Nov 13 |
12.95000 +0.01 |
13.13 | 12.76 | 12.84 | 12,333,832 |
| 12 Nov 13 |
12.94000 -0.11 |
13.23 | 12.85 | 13.00 | 14,944,170 |
| 11 Nov 13 |
13.05000 +0.66 |
13.14 | 12.65 | 12.80 | 19,811,700 |
| 08 Nov 13 |
12.39000 -0.31 |
12.75 | 12.30 | 12.66 | 10,853,456 |
| 07 Nov 13 |
12.70000 +0.08 |
12.88 | 12.46 | 12.62 | 10,865,591 |
| 06 Nov 13 |
12.62000 -0.28 |
13.05 | 12.58 | 12.87 | 17,460,938 |
| 05 Nov 13 |
12.90000 -0.37 |
13.24 | 12.79 | 13.15 | 17,939,764 |
| 04 Nov 13 |
13.27000 -0.06 |
13.45 | 13.14 | 13.32 | 10,237,377 |
| 01 Nov 13 |
13.33000 +0.25 |
13.49 | 12.98 | 13.24 | 17,744,756 |
| 31 Oct 13 |
13.08000 +0.25 |
13.58 | 12.72 | 12.89 | 33,737,476 |
| 30 Oct 13 |
12.83000 +0.60 |
12.88 | 12.18 | 12.31 | 26,674,768 |
| 29 Oct 13 |
12.23000 -0.48 |
13.00 | 12.01 | 12.57 | 28,317,184 |
| 28 Oct 13 |
12.71000 -0.45 |
13.26 | 11.92 | 13.18 | 59,623,844 |
| 25 Oct 13 |
13.16000 -0.43 |
13.66 | 13.01 | 13.56 | 22,364,982 |
| 24 Oct 13 |
13.59000 +0.18 |
13.79 | 13.41 | 13.45 | 20,614,504 |
| 23 Oct 13 |
13.41000 -0.20 |
13.85 | 13.25 | 13.62 | 25,884,762 |
| 22 Oct 13 |
13.61000 -0.67 |
14.26 | 13.38 | 14.26 | 49,081,900 |
| 21 Oct 13 |
14.28000 -0.20 |
14.55 | 14.08 | 14.55 | 28,793,350 |
| 18 Oct 13 |
14.48000 +0.32 |
14.63 | 14.15 | 14.21 | 16,455,962 |
| 17 Oct 13 |
14.16000 -0.03 |
14.41 | 14.10 | 14.20 | 10,583,493 |
| 16 Oct 13 |
14.19000 -0.31 |
14.58 | 14.00 | 14.52 | 15,410,004 |
| 15 Oct 13 |
14.50000 +0.05 |
14.58 | 14.20 | 14.45 | 21,701,444 |
| 14 Oct 13 |
14.45000 -0.49 |
15.01 | 14.29 | 14.93 | 33,271,388 |
| 11 Oct 13 |
14.94000 -0.01 |
15.30 | 14.73 | 14.96 | 21,283,016 |
| 10 Oct 13 |
14.95000 +0.26 |
15.33 | 14.52 | 14.74 | 24,188,450 |
| 09 Oct 13 |
14.69000 -0.17 |
14.85 | 14.40 | 14.70 | 20,929,864 |
| 08 Oct 13 |
14.86000 +0.41 |
15.00 | 13.50 | 14.34 | 43,644,696 |
| 30 Sep 13 |
14.45000 -0.98 |
15.74 | 13.94 | 15.56 | 43,193,272 |
| 27 Sep 13 |
15.43000 -0.16 |
15.71 | 15.23 | 15.58 | 13,339,222 |
| 26 Sep 13 |
15.59000 -0.50 |
15.99 | 15.52 | 15.81 | 15,535,168 |
| 25 Sep 13 |
16.09000 -0.22 |
16.26 | 15.89 | 16.11 | 12,984,145 |
| 24 Sep 13 |
16.31000 -0.22 |
16.50 | 15.97 | 16.45 | 20,614,684 |
| 23 Sep 13 |
16.53000 +0.13 |
16.60 | 16.19 | 16.41 | 15,537,897 |
| 18 Sep 13 |
16.40000 +0.29 |
16.68 | 16.13 | 16.24 | 19,401,592 |
| 17 Sep 13 |
16.11000 +0.01 |
16.45 | 16.01 | 16.10 | 13,414,409 |
| 16 Sep 13 |
16.10000 -0.02 |
16.24 | 15.70 | 16.08 | 18,680,720 |
| 13 Sep 13 |
16.12000 -0.04 |
16.36 | 16.02 | 16.26 | 10,181,045 |
| 12 Sep 13 |
16.16000 -0.64 |
16.83 | 16.09 | 16.80 | 22,201,194 |
| 11 Sep 13 |
16.80000 +0.21 |
16.90 | 16.28 | 16.70 | 19,944,992 |
| 10 Sep 13 |
16.59000 +0.49 |
17.28 | 16.19 | 16.19 | 36,107,480 |
| 09 Sep 13 |
16.10000 +0.28 |
16.10 | 15.68 | 15.84 | 18,223,096 |
| 06 Sep 13 |
15.82000 +0.37 |
16.11 | 15.26 | 15.43 | 19,523,260 |
| 05 Sep 13 |
15.45000 -0.45 |
16.16 | 15.40 | 15.90 | 19,923,516 |
| 04 Sep 13 |
15.90000 +0.02 |
16.11 | 15.75 | 15.87 | 19,397,776 |
| 03 Sep 13 |
15.88000 +0.46 |
15.99 | 15.21 | 15.43 | 25,193,888 |
| 02 Sep 13 |
15.42000 +0.27 |
15.48 | 14.95 | 15.23 | 12,573,794 |
| 30 Aug 13 |
15.15000 -0.19 |
15.52 | 15.10 | 15.34 | 12,551,858 |
| 29 Aug 13 |
15.34000 -0.23 |
15.67 | 15.21 | 15.56 | 11,010,244 |
| 28 Aug 13 |
15.57000 -0.32 |
15.85 | 15.50 | 15.85 | 15,762,467 |
| 27 Aug 13 |
15.89000 +0.39 |
16.10 | 15.51 | 15.51 | 20,453,368 |
| 26 Aug 13 |
15.50000 +0.06 |
15.68 | 15.22 | 15.22 | 21,482,976 |
| 23 Aug 13 |
15.44000 -0.68 |
16.33 | 15.10 | 16.18 | 40,999,412 |
| 22 Aug 13 |
16.12000 +0.37 |
16.35 | 15.92 | 15.93 | 29,020,452 |
| 21 Aug 13 |
15.75000 +0.09 |
15.95 | 15.64 | 15.75 | 11,337,577 |
| 20 Aug 13 |
15.66000 -0.21 |
16.12 | 15.49 | 15.85 | 13,999,136 |
| 19 Aug 13 |
15.87000 +0.35 |
15.95 | 15.24 | 15.43 | 13,864,498 |
| 16 Aug 13 |
15.52000 -0.36 |
16.89 | 15.49 | 15.78 | 22,057,662 |
| 15 Aug 13 |
15.88000 -0.17 |
16.28 | 15.77 | 16.09 | 15,746,156 |
| 14 Aug 13 |
16.05000 -0.08 |
16.30 | 15.85 | 16.18 | 20,618,836 |
| 13 Aug 13 |
16.13000 +0.59 |
16.48 | 15.68 | 15.70 | 37,924,000 |
| 12 Aug 13 |
15.54000 +1.07 |
15.73 | 14.65 | 14.69 | 37,594,976 |
| 09 Aug 13 |
14.47000 +0.02 |
14.81 | 14.20 | 14.55 | 12,469,822 |
| 08 Aug 13 |
14.45000 -0.41 |
14.95 | 14.40 | 14.75 | 17,276,912 |
| 07 Aug 13 |
14.86000 +0.05 |
15.30 | 14.71 | 14.85 | 21,193,634 |
| 06 Aug 13 |
14.81000 +0.13 |
14.98 | 14.59 | 14.73 | 19,462,488 |
| 05 Aug 13 |
14.68000 +0.13 |
14.90 | 14.54 | 14.60 | 12,322,586 |
| 02 Aug 13 |
14.55000 -0.13 |
15.15 | 14.53 | 14.94 | 26,399,548 |
| 01 Aug 13 |
14.68000 +1.32 |
14.70 | 13.65 | 13.65 | 40,016,920 |
| 31 Jul 13 |
13.36000 -0.04 |
13.67 | 13.30 | 13.45 | 8,624,709 |
| 30 Jul 13 |
13.40000 +0.14 |
13.74 | 12.95 | 13.50 | 16,899,754 |
| 29 Jul 13 |
13.26000 -0.52 |
13.85 | 13.22 | 13.85 | 18,144,380 |
| 26 Jul 13 |
13.78000 -0.53 |
14.31 | 13.63 | 14.31 | 27,259,296 |
| 25 Jul 13 |
14.31000 -0.17 |
14.76 | 14.03 | 14.22 | 27,499,376 |
| 24 Jul 13 |
14.48000 -0.81 |
15.20 | 13.76 | 15.20 | 53,663,808 |
| 23 Jul 13 |
15.29000 +0.26 |
15.45 | 14.69 | 15.15 | 28,882,600 |
| 22 Jul 13 |
15.03000 -0.25 |
15.46 | 14.78 | 15.00 | 18,382,928 |
| 19 Jul 13 |
15.28000 +0.05 |
15.87 | 15.27 | 15.32 | 24,863,552 |
| 18 Jul 13 |
15.23000 +0.01 |
15.53 | 14.83 | 15.22 | 13,312,273 |
| 17 Jul 13 |
15.22000 -0.49 |
15.84 | 15.16 | 15.55 | 14,810,716 |
| 16 Jul 13 |
15.71000 +0.78 |
15.85 | 15.10 | 15.15 | 27,778,090 |
| 15 Jul 13 |
14.93000 +0.46 |
15.20 | 14.51 | 14.51 | 23,003,420 |
| 12 Jul 13 |
14.47000 -0.31 |
15.28 | 14.44 | 14.80 | 19,992,076 |
| 11 Jul 13 |
14.78000 +0.66 |
15.10 | 13.90 | 14.12 | 21,746,886 |
| 10 Jul 13 |
14.12000 +0.28 |
14.27 | 13.27 | 13.69 | 22,922,756 |
| 09 Jul 13 |
13.84000 +0.09 |
14.15 | 13.56 | 13.65 | 16,012,042 |
| 08 Jul 13 |
13.75000 -1.06 |
14.60 | 13.72 | 14.60 | 26,366,004 |
| 05 Jul 13 |
14.81000 -0.40 |
15.54 | 14.65 | 15.33 | 12,570,518 |
| 04 Jul 13 |
15.21000 -0.25 |
15.47 | 14.91 | 15.39 | 14,923,905 |
| 03 Jul 13 |
15.46000 -0.19 |
15.65 | 15.00 | 15.50 | 15,207,887 |
| 02 Jul 13 |
15.65000 +0.24 |
16.16 | 15.22 | 15.28 | 26,508,564 |
| 01 Jul 13 |
15.41000 +0.48 |
15.60 | 14.79 | 14.88 | 16,825,582 |
| 28 Jun 13 |
14.93000 +0.33 |
15.13 | 14.36 | 14.50 | 16,898,280 |
| 27 Jun 13 |
14.60000 -0.68 |
15.56 | 14.50 | 15.30 | 24,189,878 |
| 26 Jun 13 |
15.28000 +1.16 |
15.30 | 14.19 | 14.21 | 26,395,148 |
| 25 Jun 13 |
14.12000 +0.49 |
14.42 | 12.77 | 13.70 | 30,431,850 |
| 24 Jun 13 |
13.63000 -0.91 |
14.48 | 13.54 | 14.48 | 20,122,812 |
| 21 Jun 13 |
14.54000 -0.04 |
14.62 | 13.80 | 14.41 | 14,219,636 |
| 20 Jun 13 |
14.58000 -1.19 |
15.70 | 14.56 | 15.70 | 21,584,936 |
| 19 Jun 13 |
15.77000 -0.13 |
16.15 | 15.61 | 15.81 | 10,911,303 |
| 18 Jun 13 |
15.90000 +0.02 |
16.10 | 15.61 | 16.00 | 9,125,864 |
| 17 Jun 13 |
15.88000 +0.46 |
16.12 | 15.21 | 15.42 | 16,673,059 |
| 14 Jun 13 |
15.42000 +0.60 |
15.66 | 14.83 | 14.85 | 16,907,816 |
| 13 Jun 13 |
14.82000 -0.92 |
15.31 | 14.51 | 15.31 | 21,328,472 |
| 07 Jun 13 |
15.74000 -0.65 |
16.70 | 15.41 | 16.39 | 18,764,742 |
| 06 Jun 13 |
16.39000 -6.30 |
16.89 | 16.00 | 16.06 | 16,274,785 |
| 05 Jun 13 |
22.69000 +0.55 |
23.20 | 22.10 | 22.20 | 14,243,784 |
| 04 Jun 13 |
22.14000 -0.68 |
22.79 | 21.76 | 22.60 | 13,737,055 |
| 03 Jun 13 |
22.82000 -0.72 |
23.94 | 22.39 | 23.59 | 17,001,028 |
| 31 May 13 |
23.54000 +0.31 |
24.08 | 23.30 | 23.31 | 16,593,910 |
| 30 May 13 |
23.23000 +0.17 |
23.58 | 22.66 | 23.06 | 8,369,077 |
| 29 May 13 |
23.06000 -0.23 |
23.25 | 22.60 | 23.25 | 13,110,072 |
| 28 May 13 |
23.29000 -0.80 |
24.00 | 23.18 | 23.87 | 13,296,748 |
| 27 May 13 |
24.09000 +0.00 |
24.38 | 23.76 | 24.02 | 10,553,770 |
| 24 May 13 |
24.09000 +0.14 |
24.30 | 23.64 | 23.95 | 12,328,177 |
| 23 May 13 |
23.95000 +0.35 |
24.30 | 23.03 | 23.21 | 17,587,140 |
| 22 May 13 |
23.60000 -0.09 |
24.20 | 23.03 | 23.46 | 13,972,840 |
| 21 May 13 |
23.69000 +0.18 |
24.45 | 23.49 | 23.55 | 23,477,406 |
| 20 May 13 |
23.51000 +1.35 |
24.30 | 22.20 | 22.20 | 24,706,304 |
| 17 May 13 |
22.16000 +0.92 |
22.22 | 21.34 | 21.41 | 23,897,400 |
| 16 May 13 |
21.24000 +1.19 |
21.73 | 20.10 | 20.10 | 23,226,474 |
| 15 May 13 |
20.05000 +0.86 |
20.13 | 19.20 | 19.20 | 16,644,257 |
| 14 May 13 |
19.19000 -0.67 |
20.15 | 19.14 | 19.61 | 13,511,531 |
| 13 May 13 |
19.86000 -0.20 |
20.48 | 19.56 | 20.10 | 18,647,130 |
| 10 May 13 |
20.06000 +0.14 |
20.55 | 19.80 | 19.89 | 16,007,333 |
| 09 May 13 |
19.92000 +0.90 |
20.25 | 18.88 | 19.00 | 25,681,512 |
| 08 May 13 |
19.02000 +0.50 |
19.29 | 18.30 | 18.55 | 18,251,360 |
| 07 May 13 |
18.52000 -0.26 |
18.75 | 18.28 | 18.73 | 14,349,176 |
| 06 May 13 |
18.78000 +0.50 |
18.84 | 17.80 | 18.37 | 26,280,060 |
| 03 May 13 |
18.28000 +0.02 |
18.61 | 18.15 | 18.15 | 15,960,744 |
| 02 May 13 |
18.26000 +0.04 |
18.62 | 17.77 | 18.22 | 17,277,312 |
| 26 Apr 13 |
18.22000 +0.39 |
18.63 | 17.90 | 17.90 | 26,283,442 |
| 25 Apr 13 |
17.83000 -0.07 |
18.41 | 17.74 | 17.87 | 25,287,648 |
| 24 Apr 13 |
17.90000 +1.06 |
18.10 | 16.78 | 16.78 | 55,343,436 |
| 23 Apr 13 |
16.84000 -0.15 |
17.04 | 16.41 | 16.89 | 18,261,036 |
| 22 Apr 13 |
16.99000 +0.63 |
17.11 | 16.24 | 16.30 | 24,619,682 |
| 19 Apr 13 |
16.36000 +0.52 |
16.50 | 15.82 | 15.87 | 16,475,324 |
| 18 Apr 13 |
15.84000 -0.10 |
16.13 | 15.61 | 15.79 | 8,539,766 |
| 17 Apr 13 |
15.94000 +0.31 |
16.06 | 15.56 | 15.68 | 7,554,852 |
| 16 Apr 13 |
15.63000 +0.03 |
15.72 | 15.20 | 15.58 | 8,030,357 |
| 15 Apr 13 |
15.60000 -0.12 |
15.85 | 15.30 | 15.72 | 8,632,206 |
| 12 Apr 13 |
15.72000 -0.26 |
16.10 | 15.70 | 16.00 | 8,581,559 |
| 11 Apr 13 |
15.98000 +0.18 |
16.14 | 15.71 | 15.83 | 14,378,613 |
| 10 Apr 13 |
15.80000 +0.71 |
16.18 | 15.20 | 15.20 | 40,430,140 |
| 09 Apr 13 |
15.09000 +0.36 |
15.13 | 14.64 | 14.67 | 10,142,035 |
| 08 Apr 13 |
14.73000 -0.15 |
14.89 | 14.50 | 14.79 | 8,236,495 |
| 03 Apr 13 |
14.88000 -0.03 |
15.13 | 14.75 | 15.08 | 5,230,861 |
| 02 Apr 13 |
14.91000 -0.22 |
15.32 | 14.90 | 15.20 | 8,592,580 |
| 01 Apr 13 |
15.13000 +0.53 |
15.29 | 14.44 | 14.57 | 15,378,677 |
| 29 Mar 13 |
14.60000 +0.27 |
14.75 | 14.31 | 14.50 | 10,538,018 |
| 28 Mar 13 |
14.33000 -0.24 |
14.80 | 14.32 | 14.70 | 13,314,185 |
| 27 Mar 13 |
14.57000 +0.01 |
14.85 | 14.39 | 14.47 | 17,694,706 |
| 26 Mar 13 |
14.56000 -0.46 |
15.02 | 14.20 | 15.02 | 22,878,708 |
| 25 Mar 13 |
15.02000 -0.31 |
15.41 | 14.95 | 15.33 | 11,556,112 |
| 22 Mar 13 |
15.33000 +0.06 |
15.52 | 15.19 | 15.27 | 8,394,578 |
| 21 Mar 13 |
15.27000 +0.36 |
15.46 | 15.10 | 15.10 | 20,365,218 |
| 20 Mar 13 |
14.91000 +0.41 |
15.13 | 14.28 | 14.47 | 24,863,076 |
| 19 Mar 13 |
14.50000 -0.44 |
14.80 | 13.60 | 14.50 | 37,729,076 |
| 18 Mar 13 |
14.94000 -1.66 |
16.53 | 14.94 | 16.50 | 39,490,056 |
| 15 Mar 13 |
16.60000 -0.29 |
16.98 | 16.50 | 16.89 | 9,326,726 |
| 14 Mar 13 |
16.89000 -0.01 |
17.08 | 16.68 | 16.72 | 7,600,716 |
| 13 Mar 13 |
16.90000 +0.13 |
17.24 | 16.60 | 16.77 | 13,716,771 |
| 12 Mar 13 |
16.77000 -0.17 |
17.35 | 16.61 | 16.86 | 18,995,344 |
| 11 Mar 13 |
16.94000 +0.35 |
16.96 | 16.40 | 16.65 | 9,698,780 |
| 08 Mar 13 |
16.59000 +0.02 |
16.82 | 16.45 | 16.49 | 8,261,151 |
| 07 Mar 13 |
16.57000 +0.01 |
17.11 | 16.39 | 16.57 | 14,988,229 |
| 06 Mar 13 |
16.56000 +0.21 |
16.60 | 16.24 | 16.48 | 11,681,739 |
| 05 Mar 13 |
16.35000 +0.31 |
16.41 | 15.98 | 15.98 | 9,790,030 |
| 04 Mar 13 |
16.04000 -0.37 |
16.61 | 15.80 | 16.25 | 13,836,390 |
| 01 Mar 13 |
16.41000 -0.37 |
16.85 | 16.21 | 16.82 | 16,525,002 |
| 28 Feb 13 |
16.78000 +0.28 |
16.81 | 16.38 | 16.59 | 9,670,232 |
| 27 Feb 13 |
16.50000 +0.16 |
16.66 | 16.31 | 16.37 | 6,799,725 |
| 26 Feb 13 |
16.34000 -0.27 |
16.87 | 16.19 | 16.47 | 11,645,959 |
| 25 Feb 13 |
16.61000 +0.05 |
16.69 | 16.40 | 16.55 | 6,456,826 |
| 22 Feb 13 |
16.56000 -0.09 |
16.89 | 16.52 | 16.63 | 5,452,892 |
| 21 Feb 13 |
16.65000 -0.50 |
17.03 | 16.25 | 17.02 | 13,109,937 |
| 20 Feb 13 |
17.15000 +0.47 |
17.21 | 16.61 | 16.61 | 11,240,238 |
| 19 Feb 13 |
16.68000 -0.50 |
17.48 | 16.55 | 17.18 | 15,232,695 |
| 18 Feb 13 |
17.18000 -0.30 |
17.65 | 17.13 | 17.60 | 12,625,731 |
| 08 Feb 13 |
17.48000 +0.22 |
17.67 | 17.12 | 17.25 | 14,648,846 |
| 07 Feb 13 |
17.26000 -0.01 |
17.43 | 16.80 | 17.20 | 18,456,220 |
| 06 Feb 13 |
17.27000 +0.84 |
17.32 | 16.50 | 16.50 | 35,639,348 |
| 05 Feb 13 |
16.43000 +0.15 |
16.43 | 16.08 | 16.25 | 15,260,926 |
| 04 Feb 13 |
16.28000 -0.03 |
16.44 | 15.95 | 16.36 | 15,094,875 |
| 01 Feb 13 |
16.31000 +0.31 |
16.35 | 15.88 | 15.88 | 17,114,816 |
| 31 Jan 13 |
16.00000 -0.34 |
16.50 | 15.95 | 16.38 | 16,891,132 |
| 30 Jan 13 |
16.34000 -0.04 |
16.48 | 16.06 | 16.40 | 16,172,476 |
| 29 Jan 13 |
16.38000 -0.10 |
16.65 | 16.23 | 16.51 | 16,408,127 |
| 28 Jan 13 |
16.48000 +0.28 |
16.50 | 16.27 | 16.29 | 15,740,381 |
| 25 Jan 13 |
16.20000 +0.04 |
16.36 | 16.00 | 16.35 | 12,171,728 |
| 24 Jan 13 |
16.16000 -0.38 |
16.97 | 16.09 | 16.61 | 14,950,710 |
| 23 Jan 13 |
16.54000 +0.04 |
16.81 | 16.36 | 16.44 | 10,719,003 |
| 22 Jan 13 |
16.50000 -0.59 |
17.04 | 16.38 | 17.04 | 18,356,828 |
| 21 Jan 13 |
17.09000 +0.05 |
17.17 | 16.74 | 17.12 | 14,410,215 |
| 18 Jan 13 |
17.04000 +0.11 |
17.30 | 16.69 | 17.08 | 15,359,181 |
| 17 Jan 13 |
16.93000 -0.47 |
17.50 | 16.79 | 17.39 | 12,549,412 |
| 16 Jan 13 |
17.40000 -0.10 |
17.51 | 17.01 | 17.50 | 15,477,348 |
| 15 Jan 13 |
17.50000 +0.35 |
18.14 | 17.16 | 17.23 | 23,723,394 |
| 14 Jan 13 |
17.15000 +0.53 |
17.29 | 16.59 | 16.61 | 17,584,370 |
| 11 Jan 13 |
16.62000 -0.22 |
17.05 | 16.48 | 16.96 | 15,018,927 |
| 10 Jan 13 |
16.84000 -0.06 |
17.05 | 16.68 | 16.80 | 12,884,547 |
| 09 Jan 13 |
16.90000 +0.47 |
17.28 | 16.14 | 16.45 | 34,220,200 |
| 08 Jan 13 |
16.43000 +1.03 |
16.50 | 15.46 | 15.46 | 33,043,940 |
| 07 Jan 13 |
15.40000 -0.23 |
15.62 | 15.24 | 15.62 | 17,561,460 |
| 04 Jan 13 |
15.63000 -0.40 |
16.36 | 15.44 | 16.10 | 23,479,352 |
| 31 Dec 12 |
16.03000 +0.49 |
16.10 | 15.41 | 15.68 | 25,136,452 |
| 28 Dec 12 |
15.54000 +0.59 |
15.55 | 14.71 | 14.95 | 30,827,396 |
| 27 Dec 12 |
14.95000 -0.30 |
15.43 | 14.88 | 15.40 | 22,243,310 |
| 26 Dec 12 |
15.25000 +0.10 |
15.53 | 15.11 | 15.18 | 26,494,460 |
| 25 Dec 12 |
15.15000 +0.75 |
15.15 | 14.20 | 14.28 | 31,367,792 |
| 24 Dec 12 |
14.40000 +0.15 |
14.42 | 13.78 | 14.24 | 28,540,772 |
| 21 Dec 12 |
14.25000 -0.73 |
15.08 | 14.00 | 15.02 | 21,681,768 |
| 20 Dec 12 |
14.98000 -0.38 |
15.33 | 14.75 | 15.21 | 12,617,685 |
| 19 Dec 12 |
15.36000 -0.16 |
15.67 | 15.25 | 15.48 | 11,562,029 |
| 18 Dec 12 |
15.52000 +0.15 |
15.58 | 15.27 | 15.52 | 9,291,781 |
| 17 Dec 12 |
15.37000 -0.30 |
15.75 | 15.26 | 15.61 | 10,826,594 |
| 14 Dec 12 |
15.67000 +0.79 |
15.70 | 14.83 | 14.98 | 20,387,356 |
| 13 Dec 12 |
14.88000 +0.07 |
14.97 | 14.60 | 14.89 | 5,234,785 |
| 12 Dec 12 |
14.81000 -0.11 |
15.05 | 14.66 | 14.92 | 6,288,433 |
| 11 Dec 12 |
14.92000 -0.29 |
15.40 | 14.84 | 15.40 | 8,595,320 |
| 10 Dec 12 |
15.21000 +0.52 |
15.35 | 14.71 | 14.78 | 12,852,431 |
| 07 Dec 12 |
14.69000 +0.60 |
14.78 | 14.05 | 14.19 | 12,186,945 |
| 06 Dec 12 |
14.09000 +0.09 |
14.34 | 14.00 | 14.15 | 3,672,280 |
| 05 Dec 12 |
14.00000 +0.25 |
14.40 | 13.70 | 13.70 | 11,096,279 |
| 04 Dec 12 |
13.75000 +0.23 |
13.88 | 13.28 | 13.52 | 5,572,674 |
| 03 Dec 12 |
13.52000 -0.78 |
14.34 | 13.47 | 14.31 | 9,296,543 |
| 30 Nov 12 |
14.30000 -0.18 |
14.45 | 14.00 | 14.39 | 6,836,148 |
| 29 Nov 12 |
14.48000 -0.01 |
14.51 | 13.95 | 14.28 | 9,125,869 |
| 28 Nov 12 |
14.49000 -0.38 |
14.95 | 13.56 | 14.87 | 12,520,616 |
| 27 Nov 12 |
14.87000 -0.20 |
15.13 | 14.81 | 14.90 | 5,139,708 |
| 26 Nov 12 |
15.07000 +0.22 |
15.15 | 14.80 | 14.98 | 5,341,766 |
| 23 Nov 12 |
14.85000 +0.07 |
14.89 | 14.70 | 14.80 | 5,185,546 |
| 22 Nov 12 |
14.78000 -0.15 |
15.39 | 14.69 | 14.93 | 7,213,845 |
| 21 Nov 12 |
14.93000 -0.07 |
15.20 | 14.84 | 15.10 | 4,276,216 |
| 20 Nov 12 |
15.00000 +0.08 |
15.10 | 14.79 | 15.01 | 6,201,954 |
| 19 Nov 12 |
14.92000 -0.37 |
15.28 | 14.88 | 15.28 | 7,491,652 |
| 16 Nov 12 |
15.29000 -0.12 |
15.47 | 14.95 | 15.40 | 5,857,780 |
| 15 Nov 12 |
15.41000 -0.77 |
16.20 | 15.40 | 16.05 | 5,784,199 |
| 14 Nov 12 |
16.18000 +0.28 |
16.20 | 15.80 | 15.96 | 3,860,806 |
| 13 Nov 12 |
15.90000 +0.17 |
16.16 | 15.56 | 15.65 | 7,074,168 |
| 12 Nov 12 |
15.73000 -0.01 |
16.07 | 15.49 | 15.81 | 8,317,158 |
| 09 Nov 12 |
15.74000 -0.35 |
16.14 | 15.61 | 16.10 | 13,588,761 |
| 08 Nov 12 |
16.09000 -0.81 |
16.84 | 15.98 | 16.84 | 14,927,160 |
| 07 Nov 12 |
16.90000 -0.84 |
17.50 | 16.50 | 17.50 | 43,905,620 |
| 21 Sep 12 |
17.74000 +0.99 |
17.98 | 16.62 | 16.72 | 20,835,388 |
| 20 Sep 12 |
16.75000 +0.04 |
17.03 | 16.50 | 16.50 | 9,423,340 |
| 19 Sep 12 |
16.71000 +0.33 |
16.79 | 16.30 | 16.30 | 5,411,687 |
| 18 Sep 12 |
16.38000 -0.35 |
16.89 | 16.37 | 16.80 | 5,840,601 |
| 17 Sep 12 |
16.73000 -0.10 |
17.22 | 16.71 | 16.81 | 9,652,955 |
| 14 Sep 12 |
16.83000 +0.00 |
17.16 | 16.60 | 17.00 | 7,736,726 |
| 13 Sep 12 |
16.83000 -0.32 |
17.37 | 16.81 | 17.13 | 7,711,753 |
| 12 Sep 12 |
17.15000 +0.26 |
17.35 | 16.82 | 17.15 | 6,758,917 |
| 11 Sep 12 |
16.89000 -0.02 |
17.01 | 16.55 | 16.83 | 8,032,264 |
| 10 Sep 12 |
16.91000 -0.07 |
17.59 | 16.83 | 17.13 | 21,728,028 |
| 07 Sep 12 |
16.98000 +0.99 |
17.17 | 16.20 | 16.20 | 23,609,268 |
| 06 Sep 12 |
15.99000 +0.62 |
16.39 | 15.80 | 15.80 | 20,395,712 |
| 05 Sep 12 |
15.37000 +0.33 |
15.48 | 15.01 | 15.01 | 6,287,949 |
| 04 Sep 12 |
15.04000 -0.23 |
15.40 | 14.98 | 15.28 | 6,022,876 |
| 03 Sep 12 |
15.27000 +0.24 |
15.33 | 14.75 | 14.99 | 7,104,057 |
| 31 Aug 12 |
15.03000 +0.18 |
15.11 | 14.68 | 14.71 | 6,456,792 |
| 30 Aug 12 |
14.85000 -0.45 |
15.49 | 14.53 | 15.49 | 11,260,940 |
| 29 Aug 12 |
15.30000 -0.22 |
15.49 | 15.16 | 15.48 | 5,680,649 |
| 28 Aug 12 |
15.52000 +0.11 |
15.78 | 15.25 | 15.30 | 5,143,227 |
| 27 Aug 12 |
15.41000 -0.64 |
16.00 | 15.30 | 16.00 | 6,678,903 |
| 24 Aug 12 |
16.05000 +0.02 |
16.08 | 15.80 | 15.98 | 4,712,672 |
| 23 Aug 12 |
16.03000 -0.42 |
16.50 | 15.91 | 16.31 | 7,625,379 |
| 22 Aug 12 |
16.45000 -0.30 |
16.80 | 16.27 | 16.69 | 6,881,226 |
| 21 Aug 12 |
16.75000 +0.02 |
17.19 | 16.57 | 16.74 | 10,266,780 |
| 20 Aug 12 |
16.73000 -0.09 |
16.95 | 16.48 | 16.83 | 10,033,886 |
| 17 Aug 12 |
16.82000 +0.11 |
16.87 | 16.56 | 16.79 | 11,249,137 |
| 16 Aug 12 |
16.71000 +0.14 |
16.90 | 16.30 | 16.47 | 4,863,499 |
| 15 Aug 12 |
16.57000 -0.37 |
16.85 | 16.24 | 16.75 | 5,270,227 |
| 14 Aug 12 |
16.94000 +0.27 |
16.97 | 16.27 | 16.67 | 7,538,902 |
| 13 Aug 12 |
16.67000 -0.21 |
17.20 | 16.47 | 16.80 | 7,668,457 |
| 10 Aug 12 |
16.88000 -0.43 |
17.38 | 16.80 | 17.33 | 9,662,756 |
| 09 Aug 12 |
17.31000 +0.11 |
17.70 | 17.00 | 17.18 | 13,670,092 |
| 08 Aug 12 |
17.20000 +0.37 |
17.31 | 16.72 | 16.90 | 19,222,964 |
| 07 Aug 12 |
16.83000 +0.14 |
16.85 | 16.50 | 16.71 | 7,664,548 |
| 06 Aug 12 |
16.69000 +0.53 |
16.78 | 16.05 | 16.26 | 8,738,550 |
| 03 Aug 12 |
16.16000 +0.19 |
16.31 | 15.85 | 15.94 | 5,987,873 |
| 02 Aug 12 |
15.97000 -0.13 |
16.10 | 15.08 | 16.10 | 6,426,775 |
| 01 Aug 12 |
16.10000 +0.14 |
16.47 | 15.83 | 15.90 | 13,717,440 |
| 31 Jul 12 |
15.96000 +0.42 |
16.22 | 15.30 | 15.54 | 9,165,883 |
| 30 Jul 12 |
15.54000 -0.26 |
15.93 | 15.29 | 15.82 | 10,176,530 |
| 27 Jul 12 |
15.80000 -0.21 |
16.35 | 15.50 | 16.02 | 9,445,276 |
| 26 Jul 12 |
16.01000 -0.02 |
16.19 | 15.88 | 16.03 | 6,842,268 |
| 25 Jul 12 |
16.03000 -0.11 |
16.45 | 15.90 | 16.10 | 6,333,555 |
| 24 Jul 12 |
16.14000 +0.20 |
16.49 | 15.72 | 15.86 | 8,847,619 |
| 23 Jul 12 |
15.94000 +0.02 |
16.00 | 15.49 | 15.78 | 5,880,564 |
| 20 Jul 12 |
15.92000 +0.24 |
16.00 | 15.38 | 15.50 | 7,686,815 |
| 19 Jul 12 |
15.68000 -0.09 |
16.10 | 15.61 | 15.86 | 13,841,613 |
| 18 Jul 12 |
15.77000 +0.19 |
15.80 | 15.32 | 15.57 | 4,883,323 |
| 17 Jul 12 |
15.58000 +0.00 |
15.79 | 15.06 | 15.48 | 12,416,290 |
| 16 Jul 12 |
15.58000 -0.83 |
16.50 | 15.57 | 16.30 | 17,033,512 |
| 13 Jul 12 |
16.41000 -0.12 |
16.68 | 16.29 | 16.47 | 11,894,255 |
| 12 Jul 12 |
16.53000 -0.37 |
16.95 | 16.32 | 16.88 | 11,968,256 |
| 11 Jul 12 |
16.90000 +0.62 |
17.20 | 16.30 | 16.30 | 11,934,810 |
| 10 Jul 12 |
16.28000 +0.05 |
16.46 | 15.90 | 16.20 | 12,698,713 |
| 09 Jul 12 |
16.23000 -0.35 |
16.61 | 15.99 | 16.44 | 17,055,910 |
| 06 Jul 12 |
16.58000 +0.04 |
16.74 | 15.90 | 16.55 | 27,444,996 |
| 05 Jul 12 |
16.54000 -0.03 |
16.58 | 15.98 | 16.50 | 19,605,000 |
| 04 Jul 12 |
16.57000 -1.23 |
17.79 | 16.02 | 17.79 | 27,383,336 |
| 03 Jul 12 |
17.80000 -0.74 |
18.53 | 17.67 | 18.50 | 11,772,555 |
| 02 Jul 12 |
18.54000 -0.15 |
18.80 | 18.25 | 18.72 | 9,883,439 |
| 29 Jun 12 |
18.69000 +0.19 |
18.70 | 18.18 | 18.47 | 13,303,247 |
| 28 Jun 12 |
18.50000 -0.19 |
18.75 | 18.42 | 18.75 | 5,684,566 |
| 27 Jun 12 |
18.69000 -0.09 |
19.01 | 18.50 | 18.78 | 6,974,273 |
| 26 Jun 12 |
18.78000 -0.03 |
18.92 | 18.51 | 18.53 | 5,408,502 |
| 25 Jun 12 |
18.81000 -0.76 |
19.20 | 18.78 | 19.20 | 10,694,515 |
| 20 Jun 12 |
19.57000 +0.04 |
19.63 | 19.23 | 19.52 | 4,122,883 |
| 19 Jun 12 |
19.53000 -0.60 |
20.15 | 19.37 | 20.15 | 13,916,765 |
| 18 Jun 12 |
20.13000 +0.38 |
20.27 | 19.63 | 19.80 | 12,834,923 |
| 15 Jun 12 |
19.75000 +0.15 |
19.85 | 19.39 | 19.61 | 9,847,119 |
| 14 Jun 12 |
19.60000 +0.16 |
19.82 | 19.37 | 19.50 | 10,111,925 |
| 13 Jun 12 |
19.44000 +0.29 |
19.54 | 19.09 | 19.24 | 7,205,024 |
| 12 Jun 12 |
19.15000 -0.07 |
19.29 | 18.97 | 19.19 | 4,652,648 |
| 11 Jun 12 |
19.22000 +0.65 |
19.31 | 18.50 | 18.71 | 8,083,413 |
| 08 Jun 12 |
18.57000 -0.07 |
18.80 | 18.45 | 18.80 | 3,676,136 |
| 07 Jun 12 |
18.64000 -0.12 |
18.96 | 18.60 | 18.89 | 3,104,163 |
| 06 Jun 12 |
18.76000 +0.07 |
18.87 | 18.52 | 18.80 | 3,199,553 |
| 05 Jun 12 |
18.69000 -0.22 |
19.09 | 18.63 | 18.94 | 4,469,439 |
| 04 Jun 12 |
18.91000 -0.37 |
19.37 | 18.84 | 19.10 | 5,985,746 |
| 01 Jun 12 |
19.28000 -0.09 |
19.50 | 19.20 | 19.23 | 5,726,821 |
| 31 May 12 |
19.37000 +0.26 |
19.43 | 18.97 | 19.11 | 5,723,337 |
| 30 May 12 |
19.11000 -0.13 |
19.37 | 18.97 | 19.24 | 8,820,809 |
| 29 May 12 |
19.24000 -0.11 |
19.49 | 19.17 | 19.35 | 11,755,831 |
| 28 May 12 |
19.35000 -0.02 |
19.54 | 19.29 | 19.38 | 5,932,020 |
| 25 May 12 |
19.37000 +0.22 |
19.57 | 19.10 | 19.17 | 11,459,433 |
| 24 May 12 |
19.15000 -0.01 |
19.25 | 18.28 | 19.00 | 21,462,614 |
| 23 May 12 |
19.16000 -0.80 |
19.93 | 19.00 | 19.93 | 16,521,345 |
| 22 May 12 |
19.96000 +0.17 |
20.06 | 19.54 | 19.82 | 8,169,405 |
| 21 May 12 |
19.79000 -0.26 |
20.04 | 19.69 | 19.90 | 6,041,703 |
| 18 May 12 |
20.05000 -0.38 |
20.70 | 19.99 | 20.40 | 4,257,460 |
| 17 May 12 |
20.43000 -0.16 |
20.83 | 20.39 | 20.62 | 7,961,540 |
| 16 May 12 |
20.59000 -0.58 |
21.24 | 20.57 | 21.19 | 6,083,606 |
| 15 May 12 |
21.17000 +0.20 |
21.22 | 20.60 | 20.60 | 7,265,146 |
| 14 May 12 |
20.97000 +0.27 |
21.14 | 20.60 | 20.78 | 7,272,235 |
| 11 May 12 |
20.70000 -0.21 |
21.10 | 20.66 | 20.91 | 5,630,622 |
| 10 May 12 |
20.91000 -0.06 |
21.27 | 20.79 | 21.03 | 4,656,908 |
| 09 May 12 |
20.97000 -0.43 |
21.24 | 20.81 | 21.24 | 8,036,750 |
| 08 May 12 |
21.40000 -0.09 |
21.73 | 21.20 | 21.49 | 11,292,669 |
| 07 May 12 |
21.49000 +0.56 |
21.69 | 20.70 | 20.84 | 18,478,936 |
| 04 May 12 |
20.93000 +0.87 |
20.94 | 20.08 | 20.12 | 13,716,135 |
| 03 May 12 |
20.06000 -0.02 |
20.14 | 19.89 | 20.08 | 7,666,635 |
| 02 May 12 |
20.08000 +0.08 |
20.30 | 19.88 | 20.20 | 7,941,712 |
| 27 Apr 12 |
20.00000 -0.01 |
20.15 | 19.88 | 20.02 | 4,370,776 |
| 26 Apr 12 |
20.01000 +0.41 |
20.20 | 19.58 | 19.65 | 8,797,152 |
| 25 Apr 12 |
19.60000 +0.00 |
19.80 | 19.34 | 19.80 | 6,882,085 |
| 24 Apr 12 |
19.60000 -0.19 |
20.10 | 19.25 | 19.72 | 7,311,472 |
| 23 Apr 12 |
19.79000 -0.09 |
19.99 | 19.69 | 19.88 | 3,266,324 |
| 20 Apr 12 |
19.88000 -0.04 |
20.04 | 19.71 | 19.94 | 3,973,509 |
| 19 Apr 12 |
19.92000 -0.29 |
20.53 | 19.72 | 20.30 | 9,938,133 |
| 18 Apr 12 |
20.21000 +0.61 |
20.25 | 19.65 | 19.73 | 9,339,786 |
| 17 Apr 12 |
19.60000 +0.02 |
19.78 | 19.34 | 19.71 | 4,978,516 |
| 16 Apr 12 |
19.58000 -0.46 |
19.93 | 19.36 | 19.93 | 11,749,969 |
| 13 Apr 12 |
20.04000 -0.44 |
20.63 | 19.87 | 20.42 | 18,022,118 |
| 12 Apr 12 |
20.48000 +0.09 |
20.55 | 20.25 | 20.41 | 6,622,374 |
| 11 Apr 12 |
20.39000 -0.36 |
20.69 | 20.10 | 20.50 | 4,942,143 |
| 10 Apr 12 |
20.75000 +0.19 |
20.79 | 20.02 | 20.42 | 4,081,782 |
| 09 Apr 12 |
20.56000 +0.11 |
20.68 | 19.80 | 20.23 | 6,605,177 |
| 06 Apr 12 |
20.45000 -0.56 |
21.00 | 20.21 | 21.00 | 8,834,648 |
| 05 Apr 12 |
21.01000 -10.56 |
21.10 | 20.09 | 20.50 | 5,081,966 |
| 30 Mar 12 |
31.57000 +0.14 |
31.79 | 31.33 | 31.78 | 3,060,635 |
| 29 Mar 12 |
31.43000 +0.47 |
31.84 | 30.70 | 30.90 | 5,043,393 |
| 28 Mar 12 |
30.96000 -0.42 |
31.38 | 30.73 | 31.30 | 3,212,058 |
| 27 Mar 12 |
31.38000 +0.17 |
31.40 | 31.05 | 31.25 | 3,333,628 |
| 26 Mar 12 |
31.21000 +0.55 |
31.25 | 30.50 | 30.60 | 2,567,739 |
| 23 Mar 12 |
30.66000 -0.28 |
31.20 | 30.50 | 30.94 | 4,097,248 |
| 22 Mar 12 |
30.94000 -0.45 |
31.75 | 30.88 | 31.42 | 4,470,820 |
| 21 Mar 12 |
31.39000 -0.57 |
32.14 | 30.50 | 31.96 | 6,391,304 |
| 20 Mar 12 |
31.96000 -1.06 |
32.97 | 31.81 | 32.95 | 6,173,288 |
| 19 Mar 12 |
33.02000 +0.54 |
33.05 | 32.48 | 32.73 | 6,442,074 |
| 16 Mar 12 |
32.48000 +0.30 |
32.58 | 31.50 | 32.40 | 5,556,704 |
| 15 Mar 12 |
32.18000 -0.02 |
32.69 | 31.90 | 32.07 | 5,060,379 |
| 14 Mar 12 |
32.20000 -0.71 |
33.66 | 32.01 | 32.98 | 12,013,514 |
| 13 Mar 12 |
32.91000 -0.42 |
33.43 | 32.61 | 33.40 | 7,859,058 |
| 12 Mar 12 |
33.33000 +0.61 |
33.50 | 32.73 | 32.80 | 8,751,725 |
| 09 Mar 12 |
32.72000 +0.06 |
33.15 | 32.34 | 32.88 | 11,789,990 |
| 08 Mar 12 |
32.66000 -0.28 |
33.24 | 32.60 | 32.95 | 6,717,945 |
| 07 Mar 12 |
32.94000 -0.67 |
33.45 | 32.58 | 33.43 | 6,655,807 |
| 06 Mar 12 |
33.61000 -0.53 |
34.07 | 33.50 | 34.04 | 3,629,616 |
| 05 Mar 12 |
34.14000 -0.08 |
34.49 | 33.67 | 34.49 | 4,966,739 |
| 02 Mar 12 |
34.22000 +0.30 |
34.29 | 33.85 | 34.05 | 3,233,209 |
| 01 Mar 12 |
33.92000 -0.03 |
34.15 | 33.75 | 33.95 | 2,509,666 |
| 29 Feb 12 |
33.95000 -0.24 |
34.16 | 33.60 | 34.08 | 5,060,861 |
| 28 Feb 12 |
34.19000 -0.23 |
34.65 | 34.10 | 34.38 | 3,189,719 |
| 27 Feb 12 |
34.42000 +0.11 |
35.00 | 33.98 | 34.58 | 7,240,959 |
| 24 Feb 12 |
34.31000 +0.92 |
35.08 | 33.50 | 33.53 | 8,095,062 |
| 22 Feb 12 |
33.39000 +0.44 |
33.85 | 32.95 | 32.95 | 4,498,546 |
| 21 Feb 12 |
32.95000 +0.39 |
33.20 | 32.31 | 32.60 | 5,501,933 |
| 20 Feb 12 |
32.56000 +1.01 |
32.97 | 31.83 | 31.99 | 7,975,896 |
| 17 Feb 12 |
31.55000 +0.09 |
32.00 | 31.25 | 31.71 | 3,181,981 |
| 16 Feb 12 |
31.46000 -0.24 |
32.28 | 31.20 | 31.70 | 4,170,107 |
| 15 Feb 12 |
31.70000 -0.18 |
32.09 | 31.38 | 31.76 | 6,341,937 |
| 14 Feb 12 |
31.88000 -0.25 |
32.38 | 31.78 | 32.18 | 3,004,443 |
| 13 Feb 12 |
32.13000 +0.06 |
32.50 | 31.56 | 31.81 | 5,294,278 |
| 10 Feb 12 |
32.07000 -0.14 |
32.50 | 31.85 | 32.04 | 3,082,775 |
| 09 Feb 12 |
32.21000 +0.25 |
32.66 | 31.73 | 32.00 | 5,711,595 |
| 08 Feb 12 |
31.96000 +0.81 |
31.98 | 31.07 | 31.15 | 4,951,474 |
| 07 Feb 12 |
31.15000 -0.34 |
31.68 | 30.76 | 31.63 | 4,382,613 |
| 06 Feb 12 |
31.49000 +0.99 |
31.97 | 30.90 | 30.90 | 8,300,305 |
| 03 Feb 12 |
30.50000 +1.46 |
30.76 | 29.00 | 29.11 | 8,862,717 |
| 02 Feb 12 |
29.04000 +0.19 |
29.10 | 28.59 | 28.80 | 6,043,080 |
| 01 Feb 12 |
28.85000 -0.14 |
29.34 | 28.60 | 28.99 | 2,414,707 |
| 31 Jan 12 |
28.99000 -0.25 |
29.53 | 28.58 | 29.53 | 3,197,160 |
| 30 Jan 12 |
29.24000 -0.17 |
29.89 | 29.01 | 29.58 | 3,567,265 |
| 20 Jan 12 |
29.41000 +0.50 |
29.60 | 28.30 | 28.96 | 4,105,444 |
| 19 Jan 12 |
28.91000 +1.75 |
29.20 | 27.10 | 27.19 | 4,632,505 |
| 18 Jan 12 |
27.16000 -2.06 |
29.68 | 26.88 | 29.20 | 9,728,878 |
| 17 Jan 12 |
29.22000 +0.62 |
29.80 | 26.70 | 28.60 | 12,859,455 |
| 16 Jan 12 |
28.60000 -3.15 |
31.42 | 28.58 | 31.42 | 11,753,213 |
| 13 Jan 12 |
31.75000 -1.06 |
32.99 | 31.61 | 32.77 | 3,756,444 |
| 12 Jan 12 |
32.81000 -0.48 |
33.70 | 32.60 | 33.29 | 4,492,546 |
| 11 Jan 12 |
33.29000 +0.30 |
33.50 | 32.80 | 33.50 | 4,128,595 |
| 10 Jan 12 |
32.99000 +0.69 |
33.80 | 31.96 | 32.20 | 8,088,379 |
| 09 Jan 12 |
32.30000 +0.28 |
32.30 | 31.01 | 32.00 | 5,515,255 |
| 06 Jan 12 |
32.02000 +0.22 |
32.10 | 30.30 | 31.98 | 5,691,117 |
| 05 Jan 12 |
31.80000 -0.25 |
33.87 | 30.80 | 33.87 | 5,997,370 |
| 04 Jan 12 |
32.05000 +0.85 |
33.05 | 31.34 | 31.34 | 4,677,541 |
| 30 Dec 11 |
31.20000 +0.34 |
31.82 | 30.87 | 30.87 | 3,762,594 |
| 29 Dec 11 |
30.86000 -0.63 |
31.89 | 30.85 | 31.89 | 4,136,276 |
| 28 Dec 11 |
31.49000 -0.68 |
32.20 | 30.88 | 32.00 | 3,172,621 |
| 27 Dec 11 |
32.17000 -0.86 |
33.24 | 31.99 | 33.24 | 3,997,874 |
| 26 Dec 11 |
33.03000 +0.24 |
33.38 | 32.00 | 32.79 | 1,776,962 |
| 23 Dec 11 |
32.79000 +0.35 |
33.30 | 32.45 | 32.60 | 2,739,894 |
| 22 Dec 11 |
32.44000 +0.33 |
33.05 | 31.00 | 31.00 | 3,373,882 |
| 21 Dec 11 |
32.11000 -0.89 |
33.80 | 30.25 | 33.50 | 7,792,881 |
| 20 Dec 11 |
33.00000 +0.55 |
33.58 | 32.80 | 33.00 | 2,035,777 |
| 19 Dec 11 |
32.45000 -1.50 |
33.99 | 32.00 | 33.99 | 8,237,710 |
| 16 Dec 11 |
33.95000 +0.87 |
34.10 | 32.77 | 33.09 | 2,999,255 |
| 15 Dec 11 |
33.08000 -0.72 |
34.00 | 32.90 | 33.80 | 2,148,238 |
| 14 Dec 11 |
33.80000 +0.14 |
34.40 | 33.62 | 33.66 | 1,414,457 |
| 13 Dec 11 |
33.66000 -0.16 |
33.99 | 33.62 | 33.96 | 2,105,988 |
| 12 Dec 11 |
33.82000 -0.55 |
34.54 | 33.81 | 34.08 | 1,520,785 |
| 09 Dec 11 |
34.37000 -0.52 |
35.03 | 34.03 | 34.88 | 1,873,904 |
| 08 Dec 11 |
34.89000 -0.50 |
35.64 | 34.55 | 35.20 | 2,608,708 |
| 07 Dec 11 |
35.39000 +0.33 |
35.59 | 35.06 | 35.07 | 2,066,230 |
| 06 Dec 11 |
35.06000 +0.17 |
35.50 | 34.14 | 34.14 | 2,484,160 |
| 05 Dec 11 |
34.89000 -0.87 |
36.23 | 34.10 | 35.84 | 2,096,656 |
| 02 Dec 11 |
35.76000 -0.63 |
36.48 | 35.71 | 36.39 | 2,597,041 |
| 01 Dec 11 |
36.39000 +0.40 |
36.70 | 36.02 | 36.49 | 3,777,468 |
| 30 Nov 11 |
35.99000 -0.32 |
36.65 | 35.34 | 36.16 | 3,597,298 |
| 29 Nov 11 |
36.31000 -0.21 |
36.99 | 36.20 | 36.52 | 2,634,617 |
| 28 Nov 11 |
36.52000 +1.00 |
37.00 | 35.42 | 35.45 | 4,185,095 |
| 25 Nov 11 |
35.52000 +0.02 |
36.04 | 35.40 | 35.40 | 2,498,019 |
| 24 Nov 11 |
35.50000 +0.30 |
35.72 | 34.93 | 35.00 | 3,634,945 |
| 23 Nov 11 |
35.20000 +0.76 |
35.85 | 34.63 | 34.63 | 8,929,075 |
| 21 Nov 11 |
34.44000 +0.00 |
35.16 | 34.05 | 34.05 | 6,727,747 |
| 18 Nov 11 |
34.44000 -0.67 |
35.70 | 33.97 | 34.80 | 5,122,710 |
| 17 Nov 11 |
35.11000 -0.46 |
35.87 | 35.10 | 35.15 | 2,427,998 |
| 16 Nov 11 |
35.57000 -1.03 |
37.20 | 35.50 | 36.61 | 3,736,237 |
| 15 Nov 11 |
36.60000 -0.56 |
37.45 | 36.50 | 36.90 | 3,735,234 |
| 14 Nov 11 |
37.16000 +0.70 |
37.31 | 36.70 | 36.70 | 3,836,737 |
| 11 Nov 11 |
36.46000 -0.29 |
36.89 | 36.31 | 36.78 | 4,075,287 |
| 10 Nov 11 |
36.75000 +0.01 |
36.81 | 36.32 | 36.74 | 2,705,758 |
| 09 Nov 11 |
36.74000 +0.16 |
37.00 | 36.31 | 36.61 | 3,410,842 |
| 08 Nov 11 |
36.58000 +1.66 |
36.63 | 34.53 | 34.92 | 5,168,300 |
| 07 Nov 11 |
34.92000 -0.63 |
35.42 | 34.59 | 35.40 | 6,117,479 |
| 04 Nov 11 |
35.55000 +0.07 |
36.18 | 35.50 | 35.98 | 3,307,817 |
| 03 Nov 11 |
35.48000 +0.47 |
35.85 | 35.30 | 35.50 | 6,038,325 |
| 02 Nov 11 |
35.01000 +0.83 |
35.16 | 33.50 | 33.70 | 4,869,470 |
| 01 Nov 11 |
34.18000 -0.24 |
35.21 | 33.96 | 34.18 | 2,789,140 |
| 31 Oct 11 |
34.42000 +0.34 |
35.00 | 34.00 | 34.09 | 2,733,195 |
| 28 Oct 11 |
34.08000 +0.78 |
34.60 | 33.80 | 33.88 | 3,790,289 |
| 27 Oct 11 |
33.30000 -0.20 |
34.08 | 33.01 | 33.75 | 1,917,030 |
| 26 Oct 11 |
33.50000 +0.98 |
34.14 | 32.55 | 32.55 | 7,064,937 |
| 25 Oct 11 |
32.52000 +0.94 |
33.20 | 31.40 | 31.57 | 4,411,033 |
| 24 Oct 11 |
31.58000 +1.03 |
31.65 | 30.61 | 30.61 | 3,475,846 |
| 21 Oct 11 |
30.55000 +0.03 |
31.50 | 30.00 | 30.30 | 3,562,492 |
| 20 Oct 11 |
30.52000 -0.48 |
30.78 | 29.50 | 30.78 | 4,583,104 |
| 19 Oct 11 |
31.00000 -0.87 |
32.00 | 30.90 | 31.96 | 7,571,756 |
| 18 Oct 11 |
31.87000 -0.16 |
32.00 | 31.55 | 31.85 | 5,205,286 |
| 17 Oct 11 |
32.03000 +0.21 |
32.45 | 31.53 | 31.83 | 5,700,479 |
| 14 Oct 11 |
31.82000 -2.56 |
34.27 | 31.58 | 34.27 | 12,552,627 |
| 13 Oct 11 |
34.38000 -0.39 |
34.80 | 34.18 | 34.75 | 4,255,801 |
| 12 Oct 11 |
34.77000 +0.59 |
34.88 | 33.70 | 34.06 | 3,211,031 |
| 11 Oct 11 |
34.18000 -0.60 |
35.65 | 33.98 | 35.20 | 1,581,518 |
| 10 Oct 11 |
34.78000 -0.20 |
35.46 | 34.60 | 34.98 | 2,060,361 |
| 30 Sep 11 |
34.98000 +0.10 |
35.21 | 34.51 | 34.99 | 4,369,063 |
| 29 Sep 11 |
34.88000 +0.98 |
35.30 | 33.70 | 33.70 | 5,912,084 |
| 28 Sep 11 |
33.90000 -0.05 |
34.36 | 33.75 | 34.01 | 2,714,945 |
| 27 Sep 11 |
33.95000 +0.20 |
34.16 | 33.68 | 33.87 | 1,771,464 |
| 26 Sep 11 |
33.75000 -0.31 |
34.17 | 33.50 | 33.73 | 1,601,619 |
| 23 Sep 11 |
34.06000 -0.17 |
34.52 | 33.47 | 34.00 | 3,086,643 |
| 22 Sep 11 |
34.23000 -1.42 |
35.49 | 34.20 | 35.47 | 3,425,192 |
| 21 Sep 11 |
35.65000 +0.44 |
35.75 | 34.63 | 35.40 | 3,888,121 |
| 20 Sep 11 |
35.21000 -0.20 |
35.43 | 34.49 | 35.00 | 1,757,688 |
| 19 Sep 11 |
35.41000 -0.26 |
35.73 | 34.95 | 35.73 | 2,423,730 |
| 16 Sep 11 |
35.67000 -0.24 |
36.18 | 35.40 | 36.00 | 2,152,899 |
| 15 Sep 11 |
35.91000 +0.23 |
36.20 | 35.30 | 35.33 | 2,306,236 |
| 14 Sep 11 |
35.68000 -0.22 |
36.35 | 34.80 | 35.94 | 4,402,417 |
| 13 Sep 11 |
35.90000 -1.06 |
36.50 | 35.00 | 36.50 | 1,830,903 |
| 09 Sep 11 |
36.96000 -0.29 |
37.87 | 36.82 | 37.66 | 1,477,056 |
| 08 Sep 11 |
37.25000 -0.24 |
37.70 | 36.78 | 37.50 | 2,205,128 |
| 07 Sep 11 |
37.49000 +1.24 |
37.50 | 36.25 | 36.44 | 2,269,528 |
| 06 Sep 11 |
36.25000 -0.74 |
37.10 | 36.25 | 36.99 | 3,289,472 |
| 05 Sep 11 |
36.99000 -0.89 |
37.70 | 36.66 | 37.70 | 2,751,152 |
| 02 Sep 11 |
37.88000 -0.27 |
38.48 | 37.81 | 38.00 | 2,017,166 |
| 01 Sep 11 |
38.15000 -0.49 |
39.00 | 38.00 | 38.85 | 2,779,664 |
| 31 Aug 11 |
38.64000 -0.42 |
39.45 | 38.20 | 39.05 | 1,964,669 |
| 30 Aug 11 |
39.06000 +0.57 |
39.71 | 38.58 | 38.94 | 6,284,867 |
| 29 Aug 11 |
38.49000 +0.44 |
38.88 | 37.72 | 37.88 | 3,133,522 |
| 26 Aug 11 |
38.05000 +0.06 |
38.53 | 37.90 | 38.03 | 3,237,993 |
| 25 Aug 11 |
37.99000 +0.25 |
38.07 | 37.72 | 37.80 | 3,640,410 |
| 24 Aug 11 |
37.74000 -0.19 |
38.16 | 37.70 | 38.03 | 2,307,084 |
| 23 Aug 11 |
37.93000 +0.18 |
37.96 | 37.50 | 37.70 | 2,870,714 |
| 22 Aug 11 |
37.75000 -1.24 |
39.35 | 37.60 | 39.30 | 3,662,014 |
| 19 Aug 11 |
38.99000 +0.04 |
39.11 | 38.66 | 38.72 | 3,440,439 |
| 18 Aug 11 |
38.95000 -0.08 |
39.40 | 38.81 | 39.33 | 2,766,731 |
| 17 Aug 11 |
39.03000 -0.50 |
39.80 | 38.99 | 39.51 | 3,569,888 |
| 16 Aug 11 |
39.53000 -0.18 |
40.00 | 39.20 | 39.71 | 3,590,681 |
| 15 Aug 11 |
39.71000 -0.10 |
40.09 | 39.65 | 40.00 | 4,641,764 |
| 12 Aug 11 |
39.81000 -1.07 |
41.04 | 39.71 | 40.91 | 7,332,052 |
| 11 Aug 11 |
40.88000 +0.89 |
40.90 | 39.20 | 39.40 | 6,043,864 |
| 10 Aug 11 |
39.99000 +0.34 |
40.64 | 39.67 | 40.00 | 7,680,555 |
| 09 Aug 11 |
39.65000 -0.42 |
40.55 | 38.25 | 39.30 | 10,381,918 |
| 08 Aug 11 |
40.07000 +1.03 |
41.50 | 37.88 | 38.16 | 15,043,558 |
| 05 Aug 11 |
39.04000 +0.04 |
39.55 | 38.00 | 38.20 | 8,977,559 |
| 04 Aug 11 |
39.00000 +0.96 |
39.68 | 38.50 | 38.50 | 8,280,195 |
| 02 Aug 11 |
38.04000 +0.36 |
38.10 | 36.96 | 37.68 | 2,103,496 |
| 01 Aug 11 |
37.68000 -0.02 |
38.18 | 37.30 | 37.82 | 1,548,067 |
| 29 Jul 11 |
37.70000 -0.49 |
38.25 | 37.19 | 38.19 | 1,890,109 |
| 28 Jul 11 |
38.19000 +0.21 |
38.30 | 37.60 | 37.60 | 2,931,389 |
| 27 Jul 11 |
37.98000 +0.47 |
38.06 | 36.86 | 36.97 | 3,344,541 |
| 26 Jul 11 |
37.51000 +0.78 |
37.54 | 36.65 | 36.70 | 3,482,865 |
| 25 Jul 11 |
36.73000 -0.84 |
37.57 | 36.50 | 37.55 | 4,575,651 |
| 22 Jul 11 |
37.57000 +0.25 |
38.03 | 37.41 | 37.41 | 2,635,033 |
| 21 Jul 11 |
37.32000 -0.56 |
38.10 | 37.28 | 37.99 | 2,860,042 |
| 20 Jul 11 |
37.88000 -0.82 |
39.43 | 37.50 | 39.17 | 4,564,105 |
| 19 Jul 11 |
38.70000 -0.18 |
38.90 | 38.32 | 38.70 | 3,389,560 |
| 18 Jul 11 |
38.88000 -0.39 |
39.39 | 38.62 | 39.25 | 3,940,375 |
| 15 Jul 11 |
39.27000 +0.01 |
39.62 | 39.02 | 39.36 | 3,057,489 |
| 14 Jul 11 |
39.26000 +0.94 |
39.45 | 38.35 | 38.35 | 5,540,741 |
| 13 Jul 11 |
38.32000 +0.44 |
38.48 | 37.50 | 37.88 | 3,216,839 |
| 12 Jul 11 |
37.88000 -0.64 |
38.99 | 37.87 | 38.35 | 5,536,866 |
| 11 Jul 11 |
38.52000 +0.37 |
38.80 | 37.85 | 37.90 | 3,589,264 |
| 08 Jul 11 |
38.15000 +0.58 |
38.50 | 37.50 | 37.55 | 3,870,460 |
| 07 Jul 11 |
37.57000 +0.08 |
38.02 | 37.10 | 37.45 | 4,441,775 |
| 06 Jul 11 |
37.49000 +0.05 |
37.70 | 37.00 | 37.45 | 3,400,767 |
| 05 Jul 11 |
37.44000 +0.99 |
37.49 | 36.26 | 36.50 | 6,537,385 |
| 04 Jul 11 |
36.45000 +0.45 |
36.57 | 35.85 | 36.18 | 3,183,338 |
| 01 Jul 11 |
36.00000 -0.30 |
36.41 | 35.60 | 36.40 | 3,536,979 |
| 30 Jun 11 |
36.30000 +0.18 |
36.78 | 36.09 | 36.09 | 4,039,455 |
| 29 Jun 11 |
36.12000 -0.22 |
36.66 | 36.08 | 36.30 | 2,708,123 |
| 28 Jun 11 |
36.34000 +0.10 |
36.52 | 36.02 | 36.42 | 3,179,910 |
| 27 Jun 11 |
36.24000 +0.26 |
36.88 | 35.70 | 35.90 | 3,637,773 |
| 24 Jun 11 |
35.98000 -0.03 |
36.40 | 35.55 | 35.94 | 3,604,190 |
| 23 Jun 11 |
36.01000 +0.78 |
36.10 | 35.00 | 35.10 | 5,097,133 |
| 22 Jun 11 |
35.23000 +1.00 |
35.35 | 34.25 | 34.38 | 4,151,939 |
| 21 Jun 11 |
34.23000 +0.55 |
34.29 | 33.50 | 33.80 | 2,156,400 |
| 20 Jun 11 |
33.68000 +0.07 |
33.76 | 33.03 | 33.61 | 1,518,719 |
| 17 Jun 11 |
33.61000 -0.46 |
34.05 | 33.40 | 34.05 | 2,381,869 |
| 16 Jun 11 |
34.07000 -0.63 |
35.00 | 33.68 | 34.50 | 2,556,034 |
| 15 Jun 11 |
34.70000 -0.22 |
35.10 | 34.62 | 34.62 | 1,251,570 |
| 14 Jun 11 |
34.92000 +0.13 |
35.20 | 34.50 | 34.85 | 3,615,902 |
| 13 Jun 11 |
34.79000 +0.21 |
35.09 | 33.80 | 34.44 | 2,223,559 |
| 10 Jun 11 |
34.58000 +0.04 |
34.86 | 34.20 | 34.23 | 1,982,734 |
| 09 Jun 11 |
34.54000 -0.32 |
35.65 | 34.48 | 34.80 | 2,688,969 |
| 08 Jun 11 |
34.86000 +0.16 |
35.03 | 34.08 | 34.44 | 2,715,204 |
| 07 Jun 11 |
34.70000 +1.38 |
34.76 | 33.32 | 33.38 | 3,872,169 |
| 03 Jun 11 |
33.32000 +0.36 |
33.39 | 32.80 | 32.80 | 1,516,479 |
| 02 Jun 11 |
32.96000 -0.42 |
33.50 | 32.58 | 33.00 | 2,344,783 |
| 01 Jun 11 |
33.38000 -0.07 |
33.50 | 33.20 | 33.46 | 1,627,479 |
| 31 May 11 |
33.45000 +0.62 |
33.50 | 32.84 | 32.84 | 2,084,503 |
| 30 May 11 |
32.83000 -0.26 |
33.19 | 32.70 | 33.11 | 2,438,913 |
| 27 May 11 |
33.09000 +0.33 |
33.50 | 32.10 | 32.89 | 3,497,172 |
| 26 May 11 |
32.76000 +0.03 |
33.41 | 32.62 | 32.82 | 2,297,711 |
| 25 May 11 |
32.73000 -0.49 |
33.42 | 32.62 | 33.22 | 2,537,895 |
| 24 May 11 |
33.22000 -0.17 |
33.45 | 32.70 | 33.00 | 3,470,080 |
| 23 May 11 |
33.39000 -1.83 |
35.22 | 32.98 | 35.22 | 10,331,594 |
| 20 May 11 |
35.22000 -0.43 |
35.88 | 35.00 | 35.63 | 3,135,530 |
| 19 May 11 |
35.65000 +0.20 |
36.05 | 35.47 | 35.47 | 2,213,691 |
| 18 May 11 |
35.45000 -0.08 |
35.80 | 35.20 | 35.55 | 3,393,842 |
| 17 May 11 |
35.53000 -0.42 |
36.28 | 35.46 | 35.98 | 5,049,207 |
| 16 May 11 |
35.95000 -0.70 |
36.93 | 35.92 | 36.65 | 4,487,393 |
| 13 May 11 |
36.65000 -0.23 |
37.30 | 36.40 | 36.80 | 5,378,987 |
| 12 May 11 |
36.88000 -0.70 |
37.53 | 36.87 | 37.18 | 3,872,497 |
| 11 May 11 |
37.58000 +0.80 |
37.59 | 36.40 | 36.62 | 6,030,250 |
| 10 May 11 |
36.78000 -0.15 |
37.27 | 36.34 | 37.00 | 3,731,598 |
| 09 May 11 |
36.93000 +1.12 |
37.15 | 35.62 | 35.78 | 5,301,751 |
| 06 May 11 |
35.81000 +0.39 |
35.99 | 34.90 | 35.01 | 2,712,804 |
| 05 May 11 |
35.42000 -0.13 |
35.69 | 34.80 | 35.40 | 3,231,336 |
| 04 May 11 |
35.55000 -0.65 |
36.65 | 35.40 | 36.05 | 5,544,961 |
| 03 May 11 |
36.20000 +0.00 |
36.70 | 35.70 | 36.33 | 3,818,467 |
| 29 Apr 11 |
36.20000 +0.82 |
36.42 | 35.35 | 35.35 | 5,619,371 |
| 28 Apr 11 |
35.38000 -0.91 |
36.48 | 35.04 | 36.29 | 5,053,243 |
| 27 Apr 11 |
36.29000 -0.79 |
37.70 | 35.82 | 37.30 | 7,753,918 |
| 26 Apr 11 |
37.08000 -0.56 |
38.59 | 37.01 | 37.64 | 7,928,485 |
| 25 Apr 11 |
37.64000 -1.41 |
39.20 | 37.50 | 39.20 | 9,250,716 |
| 22 Apr 11 |
39.05000 +1.54 |
39.50 | 37.30 | 37.40 | 11,043,267 |
| 21 Apr 11 |
37.51000 -0.06 |
38.28 | 37.07 | 37.69 | 9,650,555 |
| 20 Apr 11 |
37.57000 +2.57 |
38.37 | 35.03 | 35.03 | 18,084,396 |
| 19 Apr 11 |
35.00000 +0.43 |
35.29 | 34.10 | 34.40 | 7,041,586 |
| 18 Apr 11 |
34.57000 -0.32 |
35.10 | 34.06 | 34.93 | 6,662,236 |
| 15 Apr 11 |
34.89000 +0.31 |
35.26 | 34.48 | 34.58 | 4,327,325 |
| 14 Apr 11 |
34.58000 -0.18 |
34.95 | 34.21 | 34.94 | 3,414,167 |
| 13 Apr 11 |
34.76000 +0.35 |
34.93 | 33.60 | 34.26 | 4,195,816 |
| 12 Apr 11 |
34.41000 -0.48 |
35.35 | 34.10 | 34.95 | 6,130,960 |
| 11 Apr 11 |
34.89000 +0.10 |
35.55 | 34.65 | 35.03 | 9,988,488 |
| 08 Apr 11 |
34.79000 +1.78 |
34.97 | 32.68 | 32.97 | 9,045,971 |
| 07 Apr 11 |
33.01000 +0.48 |
33.23 | 32.15 | 32.54 | 8,028,506 |
| 06 Apr 11 |
32.53000 -1.02 |
33.55 | 32.10 | 33.54 | 9,906,780 |
| 01 Apr 11 |
33.55000 +0.27 |
33.67 | 32.91 | 33.30 | 5,076,385 |
| 31 Mar 11 |
33.28000 -0.38 |
34.25 | 32.77 | 34.00 | 6,862,410 |
| 30 Mar 11 |
33.66000 +0.16 |
34.55 | 33.35 | 33.42 | 7,049,059 |
| 29 Mar 11 |
33.50000 -1.42 |
35.20 | 33.18 | 35.20 | 7,656,200 |
| 28 Mar 11 |
34.92000 -0.71 |
35.88 | 34.85 | 35.71 | 11,804,411 |
| 25 Mar 11 |
35.63000 -33.75 |
36.20 | 35.10 | 35.10 | 9,148,573 |
| 24 Mar 11 |
69.38000 +1.80 |
69.65 | 67.65 | 68.10 | 3,767,096 |
| 23 Mar 11 |
67.58000 +0.78 |
68.03 | 66.50 | 67.25 | 3,699,120 |
| 22 Mar 11 |
66.80000 -1.67 |
69.20 | 66.31 | 68.80 | 3,735,857 |
| 21 Mar 11 |
68.47000 +0.48 |
69.88 | 67.87 | 68.99 | 2,766,242 |
| 18 Mar 11 |
67.99000 -1.93 |
70.98 | 67.90 | 70.06 | 3,591,261 |
| 17 Mar 11 |
69.92000 -0.07 |
71.80 | 68.45 | 69.30 | 3,605,879 |
| 16 Mar 11 |
69.99000 -0.97 |
70.98 | 69.40 | 70.97 | 1,972,516 |
| 15 Mar 11 |
70.96000 -0.47 |
71.28 | 67.40 | 70.58 | 3,235,520 |
| 14 Mar 11 |
71.43000 -0.38 |
72.10 | 70.20 | 72.00 | 2,145,889 |
| 11 Mar 11 |
71.81000 +0.30 |
72.47 | 70.68 | 71.40 | 2,768,530 |
| 10 Mar 11 |
71.51000 -0.63 |
72.27 | 70.88 | 72.26 | 2,100,418 |
| 09 Mar 11 |
72.14000 +2.46 |
72.36 | 69.98 | 69.98 | 3,156,453 |
| 08 Mar 11 |
69.68000 +0.09 |
69.97 | 68.88 | 69.57 | 2,105,763 |
| 07 Mar 11 |
69.59000 -1.03 |
71.38 | 68.87 | 70.61 | 4,024,070 |
| 04 Mar 11 |
70.62000 +0.18 |
70.95 | 68.98 | 70.60 | 3,021,967 |
| 03 Mar 11 |
70.44000 -2.53 |
74.30 | 70.00 | 73.29 | 2,898,609 |
| 02 Mar 11 |
72.97000 -1.05 |
73.80 | 71.95 | 73.50 | 1,943,040 |
| 01 Mar 11 |
74.02000 -0.34 |
74.88 | 73.40 | 74.60 | 1,847,003 |
| 28 Feb 11 |
74.36000 +0.97 |
74.60 | 72.80 | 73.00 | 3,144,086 |
| 25 Feb 11 |
73.39000 +0.90 |
74.43 | 71.28 | 71.90 | 2,914,978 |
| 24 Feb 11 |
72.49000 +1.41 |
75.47 | 71.28 | 73.10 | 8,665,330 |
| 22 Feb 11 |
71.08000 -2.51 |
73.90 | 70.73 | 73.70 | 2,489,183 |
| 21 Feb 11 |
73.59000 -0.01 |
73.70 | 72.18 | 73.60 | 2,710,959 |
| 18 Feb 11 |
73.60000 -1.24 |
74.63 | 72.88 | 74.40 | 1,898,367 |
| 17 Feb 11 |
74.84000 +2.77 |
75.51 | 72.40 | 72.42 | 3,308,826 |
| 16 Feb 11 |
72.07000 -0.48 |
73.06 | 71.11 | 72.50 | 2,921,260 |
| 15 Feb 11 |
72.55000 +0.27 |
73.78 | 71.60 | 72.41 | 2,591,748 |
| 14 Feb 11 |
72.28000 +1.93 |
72.50 | 70.36 | 70.36 | 2,628,692 |
| 11 Feb 11 |
70.35000 +1.29 |
70.51 | 69.10 | 69.40 | 2,136,998 |
| 10 Feb 11 |
69.06000 +2.07 |
69.19 | 65.80 | 66.99 | 2,223,722 |
| 09 Feb 11 |
66.99000 -3.45 |
70.00 | 66.88 | 70.00 | 2,643,441 |
| 01 Feb 11 |
70.44000 -0.32 |
71.25 | 69.48 | 70.08 | 1,637,548 |
| 31 Jan 11 |
70.76000 +0.91 |
71.96 | 67.00 | 70.46 | 2,736,584 |
| 28 Jan 11 |
69.85000 +0.65 |
70.50 | 68.50 | 69.20 | 2,847,873 |
| 27 Jan 11 |
69.20000 +1.24 |
69.22 | 66.89 | 67.17 | 2,611,870 |
| 26 Jan 11 |
67.96000 +1.05 |
68.20 | 66.00 | 66.88 | 2,069,041 |
| 25 Jan 11 |
66.91000 +1.37 |
67.30 | 64.49 | 65.00 | 2,090,042 |
| 24 Jan 11 |
65.54000 -1.52 |
68.70 | 64.33 | 68.00 | 3,671,176 |
| 21 Jan 11 |
67.06000 +1.44 |
67.49 | 65.00 | 65.40 | 2,646,501 |
| 20 Jan 11 |
65.62000 +1.36 |
66.03 | 64.26 | 64.30 | 5,140,984 |
| 19 Jan 11 |
64.26000 +0.87 |
64.93 | 62.50 | 63.96 | 2,575,630 |
| 18 Jan 11 |
63.39000 +1.49 |
65.56 | 60.82 | 61.35 | 4,228,368 |
| 17 Jan 11 |
61.90000 -1.84 |
64.49 | 61.20 | 64.00 | 4,164,000 |
| 14 Jan 11 |
63.74000 -0.96 |
65.57 | 63.00 | 64.50 | 3,754,564 |
| 13 Jan 11 |
64.70000 +2.20 |
66.00 | 63.60 | 64.19 | 3,101,684 |
| 12 Jan 11 |
62.50000 -2.99 |
65.98 | 61.58 | 65.54 | 3,895,102 |
| 11 Jan 11 |
65.49000 +0.35 |
66.75 | 64.35 | 65.00 | 2,806,699 |
| 10 Jan 11 |
65.14000 -5.06 |
70.87 | 65.01 | 70.43 | 5,569,919 |
| 07 Jan 11 |
70.20000 -1.94 |
72.95 | 69.50 | 71.03 | 2,913,815 |
| 06 Jan 11 |
72.14000 +0.89 |
73.99 | 71.51 | 72.05 | 3,008,891 |
| 05 Jan 11 |
71.25000 -1.72 |
72.69 | 71.02 | 72.20 | 3,726,443 |
| 04 Jan 11 |
72.97000 +0.91 |
73.60 | 68.96 | 72.06 | 7,191,734 |
| 31 Dec 10 |
72.06000 +0.30 |
74.49 | 70.00 | 72.60 | 5,636,405 |
| 30 Dec 10 |
71.76000 +0.20 |
73.00 | 70.58 | 71.49 | 2,097,585 |
| 29 Dec 10 |
71.56000 +1.56 |
71.70 | 69.99 | 69.99 | 3,800,455 |
| 28 Dec 10 |
70.00000 +0.07 |
70.10 | 68.50 | 69.50 | 2,939,513 |
| 27 Dec 10 |
69.93000 -3.55 |
73.50 | 69.69 | 73.30 | 4,196,643 |
| 24 Dec 10 |
73.48000 +1.58 |
73.60 | 69.31 | 71.32 | 2,436,333 |
| 23 Dec 10 |
71.90000 -0.34 |
74.10 | 71.50 | 72.37 | 1,835,434 |
| 22 Dec 10 |
72.24000 -2.72 |
74.83 | 71.00 | 74.70 | 4,015,551 |
| 21 Dec 10 |
74.96000 +0.42 |
76.55 | 73.00 | 75.00 | 4,800,660 |
| 20 Dec 10 |
74.54000 -3.06 |
77.60 | 74.40 | 77.40 | 5,036,068 |
| 17 Dec 10 |
77.60000 -1.25 |
78.98 | 77.10 | 78.03 | 1,651,459 |
| 16 Dec 10 |
78.85000 -1.50 |
80.80 | 78.55 | 80.35 | 1,520,182 |
| 15 Dec 10 |
80.35000 +0.86 |
81.80 | 77.99 | 77.99 | 2,527,221 |
| 14 Dec 10 |
79.49000 +2.37 |
79.60 | 76.38 | 77.20 | 2,233,172 |
| 13 Dec 10 |
77.12000 +0.91 |
79.70 | 76.31 | 77.35 | 2,839,497 |
| 10 Dec 10 |
76.21000 -1.33 |
77.50 | 75.61 | 77.00 | 1,466,527 |
| 09 Dec 10 |
77.54000 -0.70 |
78.98 | 74.99 | 78.80 | 2,045,902 |
| 08 Dec 10 |
78.24000 -0.83 |
79.78 | 78.08 | 79.00 | 1,396,205 |
| 07 Dec 10 |
79.07000 +2.41 |
79.98 | 76.20 | 76.50 | 2,308,374 |
| 06 Dec 10 |
76.66000 -0.33 |
78.95 | 74.10 | 77.34 | 3,958,402 |
| 03 Dec 10 |
76.99000 -0.91 |
79.35 | 75.71 | 79.35 | 3,189,202 |
| 02 Dec 10 |
77.90000 -2.53 |
80.74 | 77.18 | 80.00 | 4,389,546 |
| 01 Dec 10 |
80.43000 +0.35 |
81.96 | 79.05 | 80.07 | 2,955,136 |
| 30 Nov 10 |
80.08000 +2.11 |
80.10 | 75.08 | 77.90 | 5,198,630 |
| 29 Nov 10 |
77.97000 +3.91 |
78.39 | 74.35 | 74.41 | 5,094,298 |
| 26 Nov 10 |
74.06000 +2.07 |
74.20 | 70.57 | 71.95 | 3,174,273 |
| 25 Nov 10 |
71.99000 +0.27 |
73.48 | 70.20 | 71.60 | 1,855,374 |
| 24 Nov 10 |
71.72000 +5.71 |
72.61 | 65.00 | 65.00 | 7,453,757 |
| 22 Nov 10 |
66.01000 +0.51 |
67.50 | 64.52 | 65.50 | 3,483,811 |
| 19 Nov 10 |
65.50000 +1.56 |
65.97 | 63.88 | 64.20 | 1,616,953 |
| 18 Nov 10 |
63.94000 -1.99 |
67.00 | 63.12 | 66.00 | 2,751,577 |
| 17 Nov 10 |
65.93000 -0.88 |
67.97 | 65.75 | 65.99 | 2,974,914 |
| 16 Nov 10 |
66.81000 -1.86 |
68.90 | 65.00 | 68.90 | 5,810,755 |
| 15 Nov 10 |
68.67000 +2.97 |
68.90 | 65.00 | 65.50 | 4,111,440 |
| 12 Nov 10 |
65.70000 -2.13 |
67.96 | 63.50 | 67.05 | 5,467,583 |
| 11 Nov 10 |
67.83000 -0.02 |
68.83 | 66.58 | 67.80 | 2,412,003 |
| 10 Nov 10 |
67.85000 +0.69 |
69.15 | 66.23 | 67.20 | 3,095,994 |
| 09 Nov 10 |
67.16000 +0.02 |
68.85 | 65.90 | 68.85 | 4,174,900 |
| 08 Nov 10 |
67.14000 +6.10 |
67.14 | 61.30 | 61.32 | 8,747,845 |
| 05 Nov 10 |
61.04000 +1.99 |
61.50 | 59.10 | 59.15 | 4,498,736 |
| 04 Nov 10 |
59.05000 +0.02 |
60.06 | 57.23 | 58.80 | 4,330,195 |
| 03 Nov 10 |
59.03000 -1.23 |
60.59 | 58.69 | 59.64 | 2,608,476 |
| 02 Nov 10 |
60.26000 +0.28 |
61.97 | 58.69 | 59.86 | 6,369,124 |
| 01 Nov 10 |
59.98000 +2.49 |
60.75 | 56.24 | 57.52 | 5,286,206 |
| 29 Oct 10 |
57.49000 -1.60 |
59.38 | 55.77 | 59.05 | 7,206,810 |
| 28 Oct 10 |
59.09000 -1.43 |
60.98 | 58.36 | 60.52 | 2,282,783 |
| 27 Oct 10 |
60.52000 -0.24 |
61.38 | 60.02 | 60.75 | 2,328,615 |
| 26 Oct 10 |
60.76000 +0.83 |
61.10 | 59.37 | 60.02 | 3,088,910 |
| 25 Oct 10 |
59.93000 +1.93 |
60.60 | 58.18 | 58.20 | 3,014,779 |
| 22 Oct 10 |
58.00000 -0.60 |
58.96 | 57.45 | 58.62 | 2,427,863 |
| 21 Oct 10 |
58.60000 -0.02 |
59.40 | 57.10 | 58.40 | 1,651,806 |
| 20 Oct 10 |
58.62000 +0.81 |
59.75 | 56.62 | 57.00 | 3,371,454 |
| 19 Oct 10 |
57.81000 +4.03 |
58.20 | 53.80 | 53.80 | 6,018,190 |
| 18 Oct 10 |
53.78000 -1.98 |
56.10 | 53.30 | 56.10 | 6,315,047 |
| 15 Oct 10 |
55.76000 -0.06 |
58.16 | 54.90 | 55.70 | 6,966,416 |
| 14 Oct 10 |
55.82000 -1.11 |
59.50 | 55.60 | 56.81 | 13,692,953 |
| 13 Oct 10 |
56.93000 -4.62 |
61.31 | 55.40 | 61.00 | 15,264,597 |
| 12 Oct 10 |
61.55000 -0.78 |
62.33 | 61.03 | 62.33 | 4,946,300 |
| 11 Oct 10 |
62.33000 -0.46 |
63.50 | 61.00 | 62.81 | 5,923,658 |
| 08 Oct 10 |
62.79000 +0.10 |
63.50 | 61.90 | 63.50 | 3,807,406 |
| 30 Sep 10 |
62.69000 +2.01 |
62.80 | 59.51 | 60.20 | 2,145,071 |
| 29 Sep 10 |
60.68000 -0.09 |
61.05 | 60.00 | 60.90 | 1,742,680 |
| 28 Sep 10 |
60.77000 -0.43 |
61.09 | 60.00 | 61.00 | 1,955,570 |
| 27 Sep 10 |
61.20000 +0.65 |
61.49 | 59.00 | 60.55 | 2,589,407 |
| 21 Sep 10 |
60.55000 -2.27 |
63.33 | 59.53 | 62.80 | 3,012,262 |
| 20 Sep 10 |
62.82000 -1.17 |
64.51 | 61.75 | 63.90 | 3,085,434 |
| 17 Sep 10 |
63.99000 +1.42 |
65.00 | 62.50 | 62.79 | 3,648,354 |
| 16 Sep 10 |
62.57000 +0.87 |
63.85 | 61.30 | 61.70 | 3,330,991 |
| 15 Sep 10 |
61.70000 -1.32 |
63.96 | 61.59 | 62.95 | 3,098,113 |
| 14 Sep 10 |
63.02000 +0.07 |
63.99 | 61.50 | 63.80 | 3,428,729 |
| 13 Sep 10 |
62.95000 +3.41 |
64.10 | 59.38 | 59.38 | 4,139,872 |
| 10 Sep 10 |
59.54000 +3.06 |
62.13 | 57.00 | 57.00 | 9,106,547 |
| 09 Sep 10 |
56.48000 -0.31 |
57.00 | 55.41 | 56.80 | 2,585,134 |
| 08 Sep 10 |
56.79000 +3.96 |
57.50 | 52.60 | 52.60 | 3,738,196 |
| 07 Sep 10 |
52.83000 -0.32 |
53.50 | 52.28 | 53.30 | 2,076,557 |
| 06 Sep 10 |
53.15000 +0.05 |
54.10 | 52.20 | 52.20 | 2,706,120 |
| 03 Sep 10 |
53.10000 +0.56 |
53.55 | 51.56 | 52.60 | 3,223,257 |
| 02 Sep 10 |
52.54000 +1.56 |
53.80 | 50.76 | 50.76 | 3,267,623 |
| 01 Sep 10 |
50.98000 +0.88 |
51.50 | 49.12 | 50.12 | 4,218,792 |
| 31 Aug 10 |
50.10000 +0.03 |
50.48 | 49.05 | 50.48 | 3,156,347 |
| 30 Aug 10 |
50.07000 +1.60 |
50.20 | 48.50 | 48.50 | 3,772,129 |
| 27 Aug 10 |
48.47000 -0.24 |
48.69 | 48.00 | 48.25 | 1,736,085 |
| 26 Aug 10 |
48.71000 -0.70 |
49.88 | 48.57 | 49.40 | 2,424,736 |
| 25 Aug 10 |
49.41000 -0.57 |
50.56 | 49.31 | 49.80 | 1,929,490 |
| 24 Aug 10 |
49.98000 +0.18 |
50.29 | 49.00 | 49.95 | 1,757,726 |
| 23 Aug 10 |
49.80000 -0.18 |
50.45 | 49.50 | 50.44 | 2,454,712 |
| 20 Aug 10 |
49.98000 +0.59 |
50.00 | 48.80 | 49.35 | 3,155,030 |
| 19 Aug 10 |
49.39000 -0.98 |
51.89 | 49.30 | 50.98 | 5,671,986 |
| 18 Aug 10 |
50.37000 +4.58 |
50.37 | 46.40 | 46.45 | 9,866,125 |
| 17 Aug 10 |
45.79000 +0.88 |
46.36 | 45.01 | 45.01 | 5,826,167 |
| 16 Aug 10 |
44.91000 +0.73 |
45.21 | 43.70 | 44.28 | 5,375,453 |
| 13 Aug 10 |
44.18000 +1.67 |
44.20 | 42.51 | 42.51 | 6,439,310 |
| 12 Aug 10 |
42.51000 +0.13 |
43.41 | 41.69 | 41.99 | 2,901,576 |
| 11 Aug 10 |
42.38000 +0.23 |
42.74 | 41.70 | 41.89 | 2,069,784 |
| 10 Aug 10 |
42.15000 -1.89 |
44.14 | 42.00 | 44.14 | 4,971,342 |
| 09 Aug 10 |
44.04000 -0.34 |
44.86 | 43.88 | 44.30 | 2,208,371 |
| 06 Aug 10 |
44.38000 +0.63 |
44.60 | 42.60 | 43.75 | 4,334,079 |
| 05 Aug 10 |
43.75000 +0.75 |
43.89 | 42.90 | 43.10 | 2,782,675 |
| 04 Aug 10 |
43.00000 +0.12 |
43.10 | 42.00 | 42.48 | 2,161,503 |
| 03 Aug 10 |
42.88000 -1.07 |
44.30 | 42.50 | 44.00 | 2,050,352 |
| 02 Aug 10 |
43.95000 +0.86 |
44.14 | 42.80 | 43.00 | 2,480,726 |
| 30 Jul 10 |
43.09000 -0.83 |
43.90 | 42.34 | 43.84 | 4,187,503 |
| 29 Jul 10 |
43.92000 -0.33 |
44.60 | 43.70 | 44.50 | 4,790,494 |
| 28 Jul 10 |
44.25000 +2.11 |
44.56 | 41.78 | 41.95 | 5,554,037 |
| 27 Jul 10 |
42.14000 +0.89 |
42.40 | 41.20 | 41.26 | 4,155,901 |
| 26 Jul 10 |
41.25000 +0.97 |
41.47 | 40.29 | 40.29 | 3,767,067 |
| 23 Jul 10 |
40.28000 -0.44 |
41.00 | 39.64 | 40.77 | 4,098,242 |
| 22 Jul 10 |
40.72000 +0.45 |
41.46 | 40.36 | 40.36 | 4,700,721 |
| 21 Jul 10 |
40.27000 +1.65 |
40.50 | 38.71 | 38.71 | 6,563,053 |
| 20 Jul 10 |
38.62000 +1.00 |
39.00 | 37.62 | 37.65 | 5,401,161 |
| 19 Jul 10 |
37.62000 -0.17 |
37.66 | 36.49 | 37.37 | 7,058,360 |
| 16 Jul 10 |
37.79000 -0.56 |
38.12 | 36.42 | 38.12 | 3,719,359 |
| 15 Jul 10 |
38.35000 -0.75 |
39.85 | 38.03 | 39.06 | 2,475,116 |
| 14 Jul 10 |
39.10000 -0.43 |
40.10 | 39.00 | 39.35 | 2,171,922 |
| 13 Jul 10 |
39.53000 +0.07 |
40.55 | 39.01 | 39.04 | 2,543,291 |
| 12 Jul 10 |
39.46000 -0.07 |
39.78 | 39.06 | 39.50 | 1,902,309 |
| 09 Jul 10 |
39.53000 +0.51 |
40.39 | 38.82 | 39.18 | 3,538,505 |
| 08 Jul 10 |
39.02000 +0.00 |
39.40 | 38.60 | 39.18 | 3,424,971 |
| 07 Jul 10 |
39.02000 +1.91 |
39.08 | 36.70 | 37.35 | 6,046,698 |
| 06 Jul 10 |
37.11000 -0.01 |
37.83 | 36.42 | 37.04 | 6,302,547 |
| 05 Jul 10 |
37.12000 +0.13 |
37.33 | 35.11 | 36.55 | 2,798,684 |
| 02 Jul 10 |
36.99000 -1.30 |
38.29 | 36.39 | 38.29 | 4,834,652 |
| 01 Jul 10 |
38.29000 -0.10 |
38.88 | 37.62 | 38.00 | 2,181,453 |
| 30 Jun 10 |
38.39000 +1.38 |
38.44 | 36.41 | 36.90 | 5,398,176 |
| 29 Jun 10 |
37.01000 -3.01 |
40.20 | 36.40 | 39.80 | 7,438,966 |
| 28 Jun 10 |
40.02000 -1.32 |
41.56 | 39.62 | 41.56 | 3,348,935 |
| 25 Jun 10 |
41.34000 -0.41 |
41.86 | 39.90 | 41.64 | 3,019,279 |
| 24 Jun 10 |
41.75000 -0.06 |
42.39 | 40.90 | 41.86 | 2,524,295 |
| 23 Jun 10 |
41.81000 -0.96 |
43.20 | 41.30 | 42.40 | 2,817,987 |
| 22 Jun 10 |
42.77000 +0.80 |
43.87 | 41.19 | 41.95 | 3,077,574 |
| 21 Jun 10 |
41.97000 +0.93 |
42.00 | 38.38 | 40.60 | 5,573,352 |
| 18 Jun 10 |
41.04000 -4.56 |
45.48 | 41.04 | 45.48 | 9,785,097 |
| 17 Jun 10 |
45.60000 -1.16 |
47.60 | 44.77 | 47.08 | 4,992,647 |
| 11 Jun 10 |
46.76000 +0.28 |
48.13 | 46.37 | 46.60 | 4,187,196 |
| 10 Jun 10 |
46.48000 +0.76 |
47.06 | 45.00 | 45.54 | 3,365,154 |
| 09 Jun 10 |
45.72000 +0.63 |
45.93 | 44.71 | 45.00 | 3,057,758 |
| 08 Jun 10 |
45.09000 +0.05 |
45.33 | 44.33 | 44.33 | 2,205,948 |
| 07 Jun 10 |
45.04000 -1.61 |
46.50 | 44.60 | 46.10 | 6,570,991 |
| 04 Jun 10 |
46.65000 -0.38 |
48.00 | 45.90 | 47.00 | 2,511,262 |
| 03 Jun 10 |
47.03000 +0.86 |
48.25 | 46.17 | 46.80 | 3,609,741 |
| 02 Jun 10 |
46.17000 +0.35 |
47.88 | 45.50 | 45.86 | 2,971,577 |
| 01 Jun 10 |
45.82000 +0.03 |
46.19 | 44.10 | 45.20 | 3,321,074 |
| 31 May 10 |
45.79000 -0.86 |
47.10 | 45.60 | 46.36 | 3,106,383 |
| 28 May 10 |
46.65000 +0.87 |
48.00 | 45.79 | 45.79 | 3,427,947 |
| 27 May 10 |
45.78000 +0.45 |
46.35 | 44.30 | 45.40 | 4,763,949 |
| 26 May 10 |
45.33000 +1.24 |
46.21 | 43.31 | 43.81 | 4,928,585 |
| 25 May 10 |
44.09000 -0.69 |
44.50 | 43.36 | 44.50 | 5,274,001 |
| 24 May 10 |
44.78000 +1.02 |
48.13 | 43.22 | 48.13 | 10,487,567 |
| 21 May 10 |
43.76000 +3.98 |
43.76 | 38.40 | 38.70 | 7,436,434 |
| 20 May 10 |
39.78000 +0.37 |
41.20 | 38.50 | 38.88 | 5,039,640 |
| 19 May 10 |
39.41000 +3.17 |
39.51 | 36.69 | 36.90 | 6,027,964 |
| 17 May 10 |
36.24000 -1.32 |
37.25 | 35.50 | 37.10 | 3,337,099 |
| 14 May 10 |
37.56000 +0.13 |
38.35 | 36.66 | 37.10 | 3,024,972 |
| 13 May 10 |
37.43000 +1.21 |
37.50 | 35.30 | 36.22 | 4,943,700 |
| 12 May 10 |
36.22000 -0.20 |
36.50 | 35.10 | 36.01 | 5,735,603 |
| 11 May 10 |
36.42000 -0.46 |
38.30 | 35.30 | 37.59 | 8,148,057 |
| 10 May 10 |
36.88000 -3.28 |
40.10 | 36.81 | 39.70 | 5,979,734 |
| 07 May 10 |
40.16000 -0.28 |
40.86 | 38.49 | 39.40 | 3,820,065 |
| 06 May 10 |
40.44000 -0.13 |
41.98 | 40.37 | 40.85 | 6,010,019 |
| 05 May 10 |
40.57000 +0.21 |
41.15 | 39.20 | 40.37 | 5,370,919 |
| 04 May 10 |
40.36000 -0.02 |
41.38 | 39.00 | 39.60 | 3,450,743 |
| 30 Apr 10 |
40.38000 -0.38 |
41.19 | 37.80 | 40.50 | 5,772,108 |
| 29 Apr 10 |
40.76000 +0.42 |
41.25 | 40.00 | 40.38 | 3,522,292 |
| 28 Apr 10 |
40.34000 +0.96 |
41.10 | 38.25 | 38.90 | 4,269,131 |
| 27 Apr 10 |
39.38000 -1.54 |
40.70 | 38.84 | 40.70 | 5,045,375 |
| 26 Apr 10 |
40.92000 -0.85 |
42.24 | 40.50 | 41.87 | 4,800,847 |
| 23 Apr 10 |
41.77000 +0.06 |
42.70 | 40.69 | 41.65 | 5,125,031 |
| 22 Apr 10 |
41.71000 +0.95 |
42.40 | 40.31 | 40.70 | 6,969,559 |
| 21 Apr 10 |
40.76000 +1.62 |
42.20 | 38.50 | 39.18 | 8,507,431 |
| 20 Apr 10 |
39.14000 +2.34 |
39.78 | 36.66 | 36.80 | 7,727,579 |
| 19 Apr 10 |
36.80000 +0.01 |
37.88 | 35.98 | 36.49 | 4,791,830 |
| 16 Apr 10 |
36.79000 +0.52 |
37.17 | 35.28 | 36.23 | 6,046,427 |
| 15 Apr 10 |
36.27000 -1.25 |
37.78 | 35.89 | 37.50 | 5,462,530 |
| 14 Apr 10 |
37.52000 +0.06 |
38.20 | 36.47 | 37.40 | 5,031,491 |
| 13 Apr 10 |
37.46000 -1.34 |
38.85 | 35.01 | 38.65 | 14,356,584 |
| 12 Apr 10 |
38.80000 -0.02 |
39.45 | 37.84 | 38.85 | 7,869,970 |
| 09 Apr 10 |
38.82000 -0.28 |
39.25 | 38.40 | 38.81 | 5,886,161 |
| 08 Apr 10 |
39.10000 -0.02 |
39.70 | 38.65 | 39.69 | 5,496,169 |
| 07 Apr 10 |
39.12000 +1.32 |
39.85 | 37.60 | 37.90 | 10,620,643 |
| 06 Apr 10 |
37.80000 +0.76 |
37.95 | 36.50 | 37.00 | 6,695,592 |
| 02 Apr 10 |
37.04000 -0.45 |
37.79 | 36.50 | 37.74 | 9,662,177 |
| 01 Apr 10 |
37.49000 +3.12 |
37.81 | 34.12 | 34.38 | 14,573,672 |
| 31 Mar 10 |
34.37000 +1.56 |
34.43 | 32.30 | 32.80 | 9,527,005 |
| 30 Mar 10 |
32.81000 +0.04 |
33.14 | 32.01 | 32.58 | 4,910,097 |
| 29 Mar 10 |
32.77000 -0.53 |
34.44 | 32.30 | 33.98 | 9,012,100 |
| 26 Mar 10 |
33.30000 +0.66 |
33.99 | 32.22 | 32.64 | 6,281,854 |
| 25 Mar 10 |
32.64000 -1.04 |
33.45 | 32.01 | 33.45 | 7,734,434 |
| 24 Mar 10 |
33.68000 -29.93 |
34.66 | 32.30 | 32.31 | 10,039,937 |
| 23 Mar 10 |
63.61000 +3.11 |
65.80 | 60.50 | 61.01 | 4,516,448 |
| 22 Mar 10 |
60.50000 +2.21 |
60.58 | 58.60 | 58.62 | 1,879,054 |
| 19 Mar 10 |
58.29000 +0.67 |
58.56 | 57.69 | 57.69 | 1,430,823 |
| 18 Mar 10 |
57.62000 +0.09 |
58.00 | 57.13 | 57.78 | 1,362,448 |
| 17 Mar 10 |
57.53000 +1.54 |
57.95 | 55.80 | 56.00 | 1,017,134 |
| 16 Mar 10 |
55.99000 +0.03 |
56.29 | 55.28 | 55.50 | 576,521 |
| 15 Mar 10 |
55.96000 -0.54 |
56.60 | 54.60 | 56.20 | 1,232,387 |
| 12 Mar 10 |
56.50000 -1.61 |
58.10 | 56.50 | 57.98 | 797,565 |
| 11 Mar 10 |
58.11000 +0.57 |
58.25 | 56.50 | 57.54 | 818,459 |
| 10 Mar 10 |
57.54000 -0.87 |
58.58 | 56.40 | 58.41 | 1,852,786 |
| 09 Mar 10 |
58.41000 -0.28 |
58.92 | 57.90 | 58.79 | 995,038 |
| 08 Mar 10 |
58.69000 +1.34 |
58.79 | 57.00 | 57.42 | 2,352,314 |
| 05 Mar 10 |
57.35000 +1.06 |
57.69 | 56.05 | 56.05 | 1,070,753 |
| 04 Mar 10 |
56.29000 -1.82 |
57.98 | 55.68 | 57.98 | 1,386,008 |
| 03 Mar 10 |
58.11000 +1.92 |
58.47 | 56.22 | 56.61 | 3,572,745 |
| 01 Mar 10 |
56.19000 -0.14 |
57.00 | 55.79 | 56.20 | 1,140,391 |
| 26 Feb 10 |
56.33000 -0.43 |
56.90 | 55.98 | 56.80 | 770,261 |
| 25 Feb 10 |
56.76000 +0.75 |
57.49 | 55.66 | 56.02 | 1,629,721 |
| 24 Feb 10 |
56.01000 +1.33 |
56.80 | 54.10 | 54.15 | 1,062,793 |
| 23 Feb 10 |
54.68000 +1.19 |
55.15 | 53.03 | 53.48 | 2,066,626 |
| 22 Feb 10 |
53.49000 -1.07 |
54.59 | 52.80 | 54.55 | 1,382,396 |
| 12 Feb 10 |
54.56000 +2.65 |
54.92 | 52.10 | 52.18 | 3,533,873 |
| 11 Feb 10 |
51.91000 -0.74 |
52.80 | 51.80 | 52.65 | 1,846,029 |
| 10 Feb 10 |
52.65000 +1.49 |
53.38 | 51.38 | 51.38 | 3,508,218 |
| 09 Feb 10 |
51.16000 +1.36 |
51.18 | 49.50 | 49.80 | 1,311,102 |
| 08 Feb 10 |
49.80000 +0.45 |
50.32 | 49.05 | 49.05 | 1,245,726 |
| 05 Feb 10 |
49.35000 +0.05 |
49.52 | 48.03 | 48.03 | 1,717,099 |
| 04 Feb 10 |
49.30000 +0.33 |
49.72 | 48.02 | 48.70 | 2,219,326 |
| 03 Feb 10 |
48.97000 -0.46 |
49.97 | 48.40 | 49.43 | 1,670,875 |
| 02 Feb 10 |
49.43000 -1.28 |
50.98 | 49.15 | 50.98 | 1,981,822 |
| 01 Feb 10 |
50.71000 -1.57 |
52.00 | 50.01 | 51.90 | 1,123,218 |
| 29 Jan 10 |
52.28000 +0.53 |
52.80 | 49.60 | 50.80 | 1,904,606 |
| 28 Jan 10 |
51.75000 -1.13 |
52.34 | 49.39 | 52.00 | 4,419,532 |
| 27 Jan 10 |
52.88000 +2.78 |
53.14 | 49.00 | 49.00 | 4,268,149 |
| 26 Jan 10 |
50.10000 -1.30 |
52.69 | 47.68 | 51.41 | 3,058,415 |
| 25 Jan 10 |
51.40000 +0.44 |
51.80 | 50.20 | 50.96 | 1,631,089 |
| 22 Jan 10 |
50.96000 -1.03 |
51.69 | 49.66 | 51.69 | 1,339,860 |
| 21 Jan 10 |
51.99000 +1.81 |
52.18 | 49.35 | 49.68 | 2,037,233 |
| 20 Jan 10 |
50.18000 -0.26 |
50.90 | 49.45 | 50.90 | 1,376,343 |
| 19 Jan 10 |
50.44000 -1.22 |
51.68 | 49.89 | 51.68 | 2,236,011 |
| 18 Jan 10 |
51.66000 -0.33 |
52.46 | 50.68 | 51.70 | 1,314,437 |
| 15 Jan 10 |
51.99000 +1.25 |
53.20 | 50.08 | 50.49 | 2,432,651 |
| 14 Jan 10 |
50.74000 +3.29 |
52.00 | 47.05 | 47.31 | 3,098,382 |
| 13 Jan 10 |
47.45000 +0.09 |
48.00 | 46.10 | 46.51 | 1,463,055 |
| 12 Jan 10 |
47.36000 +0.86 |
47.40 | 45.70 | 46.36 | 1,211,311 |
| 11 Jan 10 |
46.50000 -0.22 |
47.25 | 46.25 | 46.25 | 845,825 |
| 08 Jan 10 |
46.72000 +1.22 |
46.81 | 45.51 | 45.51 | 2,291,859 |
| 07 Jan 10 |
45.50000 -1.52 |
47.67 | 45.47 | 46.80 | 2,093,633 |
| 06 Jan 10 |
47.02000 +0.12 |
47.74 | 46.50 | 46.90 | 1,368,598 |
| 05 Jan 10 |
46.90000 -1.10 |
48.40 | 46.70 | 48.27 | 1,935,503 |
| 04 Jan 10 |
48.00000 -0.96 |
49.00 | 47.75 | 48.90 | 1,377,951 |
| 31 Dec 09 |
48.96000 +0.87 |
49.00 | 47.62 | 48.01 | 2,096,273 |
| 30 Dec 09 |
48.09000 +0.46 |
48.15 | 47.00 | 47.63 | 2,110,239 |
| 29 Dec 09 |
47.63000 -0.37 |
48.40 | 46.80 | 48.00 | 1,500,774 |
| 28 Dec 09 |
48.00000 +0.00 |
49.47 | 47.80 | 48.95 | 2,071,582 |