FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Coherent
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
231.80000 -0.22 |
236.58 | 217.83 | 224.74 | 6,032,180 |
| 19 Oct 26 |
232.02000 -0.88 |
244.20 | 231.78 | 243.14 | 6,408,969 |
| 16 Oct 26 |
232.89999 -17.70 |
248.58 | 231.60 | 247.59 | 7,619,444 |
| 15 Oct 26 |
250.60001 -12.72 |
252.28 | 235.55 | 249.84 | 9,760,829 |
| 14 Oct 26 |
263.32001 -26.66 |
285.00 | 261.90 | 281.13 | 6,686,527 |
| 13 Oct 26 |
289.98001 +1.96 |
290.53 | 273.93 | 277.90 | 6,022,189 |
| 12 Oct 26 |
288.01999 -24.60 |
306.00 | 284.10 | 306.00 | 7,022,135 |
| 09 Oct 26 |
312.62000 +10.27 |
332.09 | 302.35 | 318.50 | 8,076,878 |
| 08 Oct 26 |
302.35001 -32.21 |
328.87 | 298.88 | 320.44 | 9,209,979 |
| 07 Oct 26 |
334.56000 -3.80 |
338.36 | 316.85 | 329.10 | 5,482,589 |
| 06 Oct 26 |
338.35999 +4.72 |
341.30 | 331.39 | 336.21 | 5,585,449 |
| 05 Oct 26 |
333.64001 -3.40 |
341.76 | 326.46 | 340.92 | 4,337,481 |
| 02 Oct 26 |
337.04001 +17.85 |
338.36 | 315.43 | 316.57 | 7,480,743 |
| 01 Oct 26 |
319.19000 +31.38 |
323.23 | 286.42 | 290.00 | 11,213,624 |
| 30 Sep 26 |
287.81000 -4.40 |
299.50 | 282.25 | 294.66 | 5,312,580 |
| 29 Sep 26 |
292.20999 +9.76 |
302.72 | 285.85 | 289.92 | 5,423,220 |
| 28 Sep 26 |
282.45001 -13.38 |
299.37 | 275.79 | 290.08 | 6,746,718 |
| 25 Sep 26 |
295.82999 +5.22 |
301.77 | 290.28 | 297.92 | 4,698,388 |
| 24 Sep 26 |
290.60999 -9.99 |
300.89 | 290.20 | 294.90 | 4,995,947 |
| 23 Sep 26 |
300.60001 -9.79 |
312.24 | 298.46 | 312.12 | 5,712,542 |
| 22 Sep 26 |
310.39001 -11.13 |
323.43 | 305.00 | 310.29 | 7,469,595 |
| 21 Sep 26 |
321.51999 +4.16 |
332.86 | 316.64 | 326.48 | 7,341,403 |
| 18 Sep 26 |
317.35999 +21.38 |
318.45 | 302.11 | 305.73 | 10,116,665 |
| 17 Sep 26 |
295.98001 +6.05 |
312.42 | 290.10 | 302.91 | 6,268,965 |
| 16 Sep 26 |
289.92999 +18.76 |
294.56 | 278.01 | 280.56 | 6,972,544 |
| 15 Sep 26 |
271.17001 +4.67 |
279.50 | 269.34 | 271.14 | 4,106,592 |
| 14 Sep 26 |
266.50000 -38.87 |
284.97 | 265.49 | 283.75 | 9,348,508 |
| 11 Sep 26 |
305.37000 +12.20 |
312.68 | 292.51 | 303.18 | 7,030,358 |
| 10 Sep 26 |
293.17001 -10.31 |
309.99 | 290.26 | 296.08 | 5,607,226 |
| 09 Sep 26 |
303.48001 +1.60 |
313.33 | 301.86 | 301.86 | 4,996,343 |
| 08 Sep 26 |
301.88000 +20.02 |
315.70 | 281.05 | 281.05 | 8,701,480 |
| 04 Sep 26 |
281.85999 +17.45 |
283.85 | 264.10 | 269.69 | 5,043,673 |
| 03 Sep 26 |
264.41000 -4.23 |
268.65 | 255.25 | 266.86 | 4,218,949 |
| 02 Sep 26 |
268.64001 -3.39 |
272.50 | 263.67 | 268.12 | 4,189,527 |
| 01 Sep 26 |
272.03000 -5.80 |
276.04 | 264.64 | 270.50 | 5,518,428 |
| 31 Aug 26 |
277.82999 -1.37 |
281.99 | 275.12 | 280.25 | 5,053,376 |
| 28 Aug 26 |
279.20001 -16.19 |
291.27 | 278.05 | 289.44 | 5,240,166 |
| 27 Aug 26 |
295.39001 +1.02 |
307.49 | 291.02 | 303.67 | 4,907,584 |
| 26 Aug 26 |
294.37000 +6.23 |
294.86 | 283.50 | 286.23 | 5,202,847 |
| 25 Aug 26 |
288.14001 +12.65 |
291.71 | 281.32 | 287.15 | 4,658,282 |
| 24 Aug 26 |
275.48999 -14.03 |
279.95 | 262.62 | 275.30 | 6,817,177 |
| 21 Aug 26 |
289.51999 -0.51 |
303.99 | 283.40 | 296.98 | 6,009,677 |
| 20 Aug 26 |
290.03000 +2.56 |
291.55 | 277.87 | 291.55 | 4,893,519 |
| 19 Aug 26 |
287.47000 -18.96 |
312.00 | 284.75 | 309.11 | 7,353,090 |
| 18 Aug 26 |
306.42999 -44.79 |
329.44 | 305.50 | 324.61 | 9,533,274 |
| 17 Aug 26 |
351.22000 +25.39 |
362.32 | 330.24 | 333.52 | 8,437,120 |
| 14 Aug 26 |
325.82999 -1.40 |
346.17 | 317.20 | 328.58 | 8,691,244 |
| 13 Aug 26 |
327.23001 -28.41 |
361.99 | 325.27 | 344.88 | 12,961,326 |
| 12 Aug 26 |
355.64001 +27.07 |
362.06 | 338.73 | 358.14 | 10,342,279 |
| 11 Aug 26 |
328.57001 +3.42 |
332.00 | 315.40 | 323.86 | 6,365,555 |
| 10 Aug 26 |
325.14999 -53.98 |
386.50 | 325.00 | 383.18 | 9,716,794 |
| 07 Aug 26 |
379.13000 +44.91 |
391.36 | 353.15 | 360.02 | 10,594,622 |
| 06 Aug 26 |
334.22000 +6.00 |
354.47 | 309.19 | 314.71 | 5,954,733 |
| 05 Aug 26 |
328.22000 +4.49 |
347.66 | 319.40 | 319.40 | 5,732,082 |
| 04 Aug 26 |
323.73001 +35.59 |
336.36 | 316.10 | 325.87 | 8,745,313 |
| 03 Aug 26 |
288.14001 +25.25 |
293.04 | 248.47 | 254.86 | 5,523,670 |
| 31 Jul 26 |
262.89001 +13.83 |
281.99 | 257.13 | 275.90 | 5,452,764 |
| 30 Jul 26 |
249.06000 +27.01 |
250.59 | 239.30 | 243.40 | 5,501,033 |
| 29 Jul 26 |
222.05000 -21.28 |
245.00 | 220.68 | 243.93 | 6,830,693 |
| 28 Jul 26 |
243.33000 -27.98 |
257.33 | 228.23 | 257.28 | 8,336,378 |
| 27 Jul 26 |
271.31000 -11.08 |
283.20 | 256.16 | 282.12 | 4,559,003 |
| 24 Jul 26 |
282.39001 -30.83 |
308.00 | 280.91 | 306.00 | 3,753,447 |
| 23 Jul 26 |
313.22000 +1.03 |
327.78 | 306.85 | 308.74 | 2,781,911 |
| 22 Jul 26 |
312.19000 -5.03 |
319.76 | 305.85 | 306.68 | 2,721,337 |
| 21 Jul 26 |
317.22000 +31.82 |
319.95 | 301.87 | 307.26 | 4,480,978 |
| 20 Jul 26 |
285.39999 +7.80 |
298.87 | 284.20 | 288.65 | 3,596,236 |
| 17 Jul 26 |
277.60001 +0.64 |
285.34 | 255.14 | 264.84 | 5,946,468 |
| 16 Jul 26 |
276.95999 -22.42 |
289.93 | 273.87 | 286.09 | 4,934,771 |
| 15 Jul 26 |
299.38000 -11.39 |
316.13 | 281.06 | 315.12 | 5,162,637 |
| 14 Jul 26 |
310.76999 +3.38 |
322.01 | 307.10 | 320.50 | 3,081,831 |
| 13 Jul 26 |
307.39001 -17.11 |
322.84 | 306.10 | 314.00 | 3,201,421 |
| 10 Jul 26 |
324.50000 -2.74 |
330.15 | 315.19 | 321.40 | 3,790,801 |
| 09 Jul 26 |
327.23999 +10.19 |
340.73 | 326.27 | 335.14 | 4,139,199 |
| 08 Jul 26 |
317.04999 +2.92 |
328.54 | 304.77 | 312.15 | 3,865,878 |
| 07 Jul 26 |
314.13000 -21.57 |
330.00 | 304.07 | 320.92 | 5,453,715 |
| 06 Jul 26 |
335.70001 +2.34 |
352.20 | 331.00 | 333.19 | 3,244,733 |
| 02 Jul 26 |
333.35999 -35.29 |
371.75 | 325.65 | 358.08 | 6,952,249 |
| 01 Jul 26 |
368.64999 -25.82 |
386.74 | 360.01 | 370.11 | 4,293,626 |
| 30 Jun 26 |
394.47000 +3.25 |
399.45 | 381.60 | 388.42 | 4,398,952 |
| 29 Jun 26 |
391.22000 +10.66 |
391.47 | 341.68 | 379.08 | 7,538,086 |
| 26 Jun 26 |
380.56000 -26.69 |
393.39 | 368.20 | 392.80 | 6,969,687 |
| 25 Jun 26 |
407.25000 +14.75 |
419.00 | 376.34 | 415.17 | 4,460,870 |
| 24 Jun 26 |
392.50000 +11.28 |
397.00 | 365.01 | 385.10 | 4,525,429 |
| 23 Jun 26 |
381.22000 -44.26 |
399.14 | 379.52 | 388.69 | 5,904,581 |
| 22 Jun 26 |
425.48001 +35.91 |
439.68 | 380.01 | 395.04 | 8,865,616 |
| 18 Jun 26 |
389.57001 +10.72 |
402.78 | 376.64 | 394.00 | 7,340,083 |
| 17 Jun 26 |
378.85001 -3.96 |
393.00 | 376.55 | 387.02 | 5,436,346 |
| 16 Jun 26 |
382.81000 -31.03 |
424.00 | 381.85 | 423.74 | 5,515,224 |
| 15 Jun 26 |
413.84000 +28.81 |
420.57 | 394.00 | 403.35 | 5,158,736 |
| 12 Jun 26 |
385.03000 +21.45 |
394.50 | 354.19 | 374.27 | 5,386,637 |
| 11 Jun 26 |
363.57999 +8.81 |
371.09 | 345.30 | 354.85 | 5,990,115 |
| 10 Jun 26 |
354.76999 -1.17 |
373.36 | 345.53 | 353.49 | 5,613,607 |
| 09 Jun 26 |
355.94000 -45.99 |
410.70 | 335.48 | 407.08 | 8,051,632 |
| 08 Jun 26 |
401.92999 +24.94 |
415.00 | 375.09 | 396.00 | 5,463,794 |
| 05 Jun 26 |
376.98999 -44.91 |
417.76 | 375.09 | 405.27 | 6,289,403 |
| 04 Jun 26 |
421.89999 +4.47 |
432.51 | 380.20 | 398.70 | 6,001,404 |
| 03 Jun 26 |
417.42999 -9.46 |
440.00 | 409.18 | 435.98 | 5,245,316 |
| 02 Jun 26 |
426.89001 +63.99 |
433.69 | 377.58 | 381.86 | 9,034,236 |
| 01 Jun 26 |
362.89999 +1.43 |
366.00 | 346.63 | 350.93 | 5,962,831 |
| 29 May 26 |
361.47000 -15.48 |
378.27 | 343.51 | 375.65 | 10,974,433 |
| 28 May 26 |
376.95001 -3.23 |
393.52 | 369.36 | 387.82 | 3,612,356 |
| 27 May 26 |
380.17999 -1.17 |
387.28 | 359.22 | 383.92 | 3,982,354 |
| 26 May 26 |
381.35001 +3.78 |
387.62 | 369.10 | 383.33 | 4,072,127 |
| 22 May 26 |
377.57001 -0.43 |
385.00 | 368.52 | 382.00 | 3,975,510 |
| 21 May 26 |
378.00000 +19.50 |
382.48 | 357.75 | 361.00 | 4,354,220 |
| 20 May 26 |
358.50000 +4.87 |
365.86 | 345.02 | 362.97 | 5,021,826 |
| 19 May 26 |
353.63000 -9.20 |
365.94 | 336.70 | 354.42 | 5,743,316 |
| 18 May 26 |
362.82999 -19.62 |
384.00 | 352.85 | 382.00 | 6,317,427 |
| 15 May 26 |
382.45001 -22.49 |
394.86 | 370.94 | 382.72 | 6,564,858 |
| 14 May 26 |
404.94000 +1.23 |
411.71 | 390.31 | 400.09 | 4,617,985 |
| 13 May 26 |
403.70999 +29.70 |
413.00 | 378.50 | 401.58 | 6,676,218 |
| 12 May 26 |
374.01001 -5.68 |
381.95 | 348.99 | 372.96 | 5,958,309 |
| 11 May 26 |
379.69000 +44.43 |
384.85 | 338.00 | 345.00 | 9,345,324 |
| 08 May 26 |
335.26001 +16.07 |
339.47 | 315.03 | 325.92 | 7,873,102 |
| 07 May 26 |
319.19000 -25.48 |
337.34 | 308.17 | 328.84 | 12,388,906 |
| 06 May 26 |
344.67001 +8.94 |
354.20 | 331.22 | 341.91 | 8,922,351 |
| 05 May 26 |
335.73001 +5.84 |
345.44 | 324.88 | 325.03 | 5,272,798 |
| 04 May 26 |
329.89001 +0.39 |
348.30 | 323.32 | 344.95 | 6,411,965 |
| 01 May 26 |
329.50000 +9.79 |
335.48 | 310.58 | 317.01 | 4,556,455 |
| 30 Apr 26 |
319.70999 +14.78 |
321.14 | 301.18 | 310.00 | 6,132,802 |
| 29 Apr 26 |
304.92999 +0.96 |
311.48 | 298.09 | 308.45 | 6,746,373 |
| 28 Apr 26 |
303.97000 -17.56 |
312.52 | 291.00 | 304.50 | 6,364,777 |
| 27 Apr 26 |
321.53000 -14.56 |
333.93 | 309.44 | 330.50 | 6,179,507 |
| 24 Apr 26 |
336.09000 -1.59 |
343.77 | 326.34 | 337.36 | 5,254,001 |
| 23 Apr 26 |
337.67999 -12.79 |
356.88 | 326.23 | 342.95 | 5,916,313 |
| 22 Apr 26 |
350.47000 +6.68 |
364.80 | 338.10 | 352.89 | 5,146,207 |
| 21 Apr 26 |
343.79001 -3.72 |
362.54 | 340.71 | 352.94 | 5,115,861 |
| 20 Apr 26 |
347.51001 +2.49 |
348.47 | 335.00 | 346.28 | 3,872,484 |
| 17 Apr 26 |
345.01999 +17.02 |
345.12 | 332.25 | 333.49 | 5,605,376 |
| 16 Apr 26 |
328.00000 +19.80 |
332.00 | 312.92 | 315.00 | 6,784,727 |
| 15 Apr 26 |
308.20001 -5.22 |
322.48 | 304.06 | 313.50 | 4,953,430 |
| 14 Apr 26 |
313.42001 +5.49 |
320.00 | 299.00 | 317.08 | 4,442,325 |
| 13 Apr 26 |
307.92999 +0.43 |
313.00 | 302.81 | 305.75 | 4,494,076 |
| 10 Apr 26 |
307.50000 +23.33 |
310.98 | 275.69 | 295.95 | 7,968,980 |
| 09 Apr 26 |
284.17001 +2.38 |
301.00 | 277.19 | 286.40 | 6,356,749 |
| 08 Apr 26 |
281.79001 +26.69 |
284.98 | 265.72 | 277.30 | 7,198,351 |
| 07 Apr 26 |
255.10001 +1.88 |
259.98 | 247.00 | 251.87 | 3,893,008 |
| 06 Apr 26 |
253.22000 -4.94 |
267.59 | 249.72 | 262.80 | 3,760,400 |
| 02 Apr 26 |
258.16000 +10.36 |
261.90 | 231.79 | 235.00 | 5,170,132 |
| 01 Apr 26 |
247.80000 +9.59 |
256.88 | 244.14 | 244.14 | 6,927,757 |
| 31 Mar 26 |
238.21001 +18.56 |
238.77 | 220.20 | 224.08 | 6,117,901 |
| 30 Mar 26 |
219.64999 -23.83 |
248.93 | 215.55 | 247.57 | 8,235,168 |
| 27 Mar 26 |
243.48000 +0.19 |
253.60 | 239.39 | 243.81 | 5,433,526 |
| 26 Mar 26 |
243.28999 -28.75 |
263.00 | 243.07 | 261.14 | 6,292,493 |
| 25 Mar 26 |
272.04001 -0.29 |
278.80 | 262.00 | 275.00 | 5,289,573 |
| 24 Mar 26 |
272.32999 +17.28 |
277.37 | 255.15 | 255.25 | 9,147,537 |
| 23 Mar 26 |
255.05000 +1.42 |
267.67 | 250.15 | 254.19 | 9,179,752 |
| 20 Mar 26 |
253.63000 -21.94 |
281.16 | 241.01 | 280.53 | 40,225,420 |
| 19 Mar 26 |
275.57001 +18.36 |
276.24 | 243.88 | 246.00 | 9,251,004 |
| 18 Mar 26 |
257.20999 +11.41 |
265.80 | 251.03 | 251.94 | 9,577,889 |
| 17 Mar 26 |
245.80000 -1.57 |
252.49 | 230.20 | 235.26 | 7,505,645 |
| 16 Mar 26 |
247.37000 +4.61 |
262.79 | 242.76 | 255.01 | 6,165,235 |
| 13 Mar 26 |
242.75999 +1.49 |
251.66 | 241.21 | 248.38 | 3,918,756 |
| 12 Mar 26 |
241.27000 -10.14 |
251.12 | 239.08 | 244.80 | 5,705,174 |
| 11 Mar 26 |
251.41000 -9.23 |
258.00 | 242.82 | 251.54 | 6,806,883 |
| 10 Mar 26 |
260.64001 +8.32 |
272.59 | 258.18 | 259.00 | 7,814,059 |
| 09 Mar 26 |
252.32001 +16.60 |
254.35 | 236.00 | 236.39 | 9,711,343 |
| 06 Mar 26 |
235.72000 -18.15 |
257.55 | 230.10 | 239.45 | 8,055,875 |
| 05 Mar 26 |
253.87000 -20.99 |
275.34 | 246.57 | 262.71 | 8,716,429 |
| 04 Mar 26 |
274.85999 -5.95 |
300.20 | 260.65 | 295.79 | 10,439,883 |
| 03 Mar 26 |
280.81000 -18.10 |
293.15 | 271.68 | 285.87 | 8,067,735 |
| 02 Mar 26 |
298.91000 +39.98 |
299.09 | 271.62 | 274.93 | 10,137,630 |
| 27 Feb 26 |
258.92999 +8.79 |
260.91 | 241.71 | 247.02 | 14,584,910 |
| 26 Feb 26 |
250.14000 -17.76 |
270.49 | 246.70 | 268.51 | 7,848,612 |
| 25 Feb 26 |
267.89999 +13.04 |
276.50 | 259.00 | 260.60 | 6,253,364 |
| 24 Feb 26 |
254.86000 +5.97 |
261.33 | 247.93 | 253.25 | 4,533,753 |
| 23 Feb 26 |
248.89000 +0.71 |
255.00 | 246.28 | 248.18 | 4,696,562 |
| 20 Feb 26 |
248.17999 +15.70 |
252.49 | 229.51 | 232.00 | 6,223,436 |
| 19 Feb 26 |
232.48000 +8.59 |
232.98 | 216.87 | 221.96 | 4,033,534 |
| 18 Feb 26 |
223.89000 +3.93 |
229.00 | 219.16 | 220.72 | 3,209,130 |
| 17 Feb 26 |
219.96001 +2.73 |
224.39 | 204.57 | 212.40 | 4,484,765 |
| 13 Feb 26 |
217.23000 +1.13 |
223.38 | 211.00 | 222.01 | 4,033,804 |
| 12 Feb 26 |
216.10001 -7.59 |
227.47 | 209.23 | 227.26 | 6,728,083 |
| 11 Feb 26 |
223.69000 -4.68 |
237.60 | 218.84 | 234.98 | 5,321,268 |
| 10 Feb 26 |
228.37000 -14.09 |
236.11 | 225.18 | 232.20 | 7,510,710 |
| 09 Feb 26 |
242.46001 +14.78 |
247.15 | 219.68 | 227.00 | 5,833,810 |
| 06 Feb 26 |
227.67999 +18.44 |
234.00 | 213.00 | 216.53 | 6,581,620 |
| 05 Feb 26 |
209.24001 -1.76 |
211.00 | 175.24 | 179.11 | 12,832,820 |
| 04 Feb 26 |
211.00000 -18.18 |
240.39 | 203.33 | 232.65 | 12,304,186 |
| 03 Feb 26 |
229.17999 +6.74 |
241.50 | 221.05 | 232.01 | 6,163,415 |
| 02 Feb 26 |
222.44000 +10.26 |
229.36 | 208.04 | 208.79 | 5,194,429 |
| 30 Jan 26 |
212.17999 -3.68 |
237.18 | 210.48 | 221.57 | 7,059,130 |
| 29 Jan 26 |
215.86000 -5.28 |
222.27 | 206.14 | 221.00 | 4,527,296 |
| 28 Jan 26 |
221.14000 +7.14 |
222.97 | 210.55 | 214.01 | 4,278,402 |
| 27 Jan 26 |
214.00000 +16.24 |
216.04 | 200.60 | 201.38 | 4,042,348 |
| 26 Jan 26 |
197.75999 +0.82 |
205.00 | 192.38 | 196.28 | 3,093,896 |
| 23 Jan 26 |
196.94000 -5.78 |
200.23 | 189.50 | 198.23 | 2,564,919 |
| 22 Jan 26 |
202.72000 +1.26 |
213.30 | 198.80 | 208.20 | 4,098,118 |
| 21 Jan 26 |
201.46001 +8.00 |
208.10 | 191.00 | 197.51 | 5,969,697 |
| 20 Jan 26 |
193.46001 +2.42 |
198.35 | 186.03 | 186.31 | 4,299,568 |
| 16 Jan 26 |
191.03999 -4.92 |
201.93 | 189.59 | 197.00 | 3,575,634 |
| 15 Jan 26 |
195.96001 +11.85 |
210.90 | 190.95 | 192.33 | 6,901,387 |
| 14 Jan 26 |
184.11000 -5.92 |
196.73 | 182.56 | 190.74 | 2,880,827 |
| 13 Jan 26 |
190.03000 +4.85 |
195.89 | 186.98 | 189.08 | 4,531,083 |
| 12 Jan 26 |
185.17999 +7.12 |
186.00 | 174.50 | 174.50 | 5,915,369 |
| 09 Jan 26 |
178.06000 +4.91 |
181.55 | 167.50 | 169.00 | 5,456,506 |
| 08 Jan 26 |
173.14999 -18.47 |
191.21 | 171.80 | 190.16 | 5,973,418 |
| 07 Jan 26 |
191.62000 -2.49 |
193.59 | 185.00 | 190.00 | 3,062,653 |
| 06 Jan 26 |
194.11000 +7.75 |
194.23 | 176.99 | 182.32 | 4,631,507 |
| 05 Jan 26 |
186.36000 -7.97 |
200.18 | 179.75 | 197.66 | 5,235,395 |
| 02 Jan 26 |
194.33000 +9.76 |
195.92 | 187.02 | 188.00 | 3,515,088 |
| 31 Dec 25 |
184.57001 -2.24 |
188.70 | 183.81 | 187.72 | 2,117,428 |
| 30 Dec 25 |
186.81000 -2.21 |
190.18 | 186.43 | 190.00 | 1,214,700 |
| 29 Dec 25 |
189.02000 -2.70 |
190.75 | 183.55 | 187.95 | 1,960,667 |
| 26 Dec 25 |
191.72000 +0.35 |
193.99 | 188.10 | 193.09 | 1,674,506 |
| 24 Dec 25 |
191.37000 -0.50 |
195.24 | 189.58 | 192.96 | 1,566,247 |
| 23 Dec 25 |
191.87000 +0.89 |
192.99 | 187.30 | 187.56 | 2,046,052 |
| 22 Dec 25 |
190.98000 +5.15 |
197.21 | 189.50 | 192.87 | 3,355,928 |
| 19 Dec 25 |
185.83000 +10.12 |
187.12 | 174.81 | 178.70 | 4,429,763 |
| 18 Dec 25 |
175.71001 +5.27 |
179.50 | 170.61 | 178.75 | 4,628,862 |
| 17 Dec 25 |
170.44000 -4.76 |
186.67 | 170.12 | 180.00 | 4,556,104 |
| 16 Dec 25 |
175.20000 -3.25 |
182.56 | 172.06 | 177.55 | 4,248,977 |
| 15 Dec 25 |
178.45000 +0.11 |
186.53 | 177.00 | 183.83 | 4,404,967 |
| 12 Dec 25 |
178.34000 -20.16 |
196.04 | 176.63 | 195.00 | 6,928,565 |
| 11 Dec 25 |
198.50000 +1.05 |
200.01 | 188.75 | 192.66 | 5,474,386 |
| 10 Dec 25 |
197.45000 +4.72 |
200.19 | 191.44 | 193.32 | 4,188,459 |
| 09 Dec 25 |
192.73000 +6.87 |
195.00 | 180.35 | 180.60 | 3,982,101 |
| 08 Dec 25 |
185.86000 +4.07 |
190.85 | 179.00 | 187.24 | 5,850,010 |
| 05 Dec 25 |
181.78999 +4.44 |
188.36 | 181.48 | 186.00 | 5,181,663 |
| 04 Dec 25 |
177.35001 +6.39 |
186.48 | 169.37 | 169.60 | 6,565,404 |
| 03 Dec 25 |
170.96001 +6.07 |
171.18 | 158.21 | 164.37 | 4,080,596 |
| 02 Dec 25 |
164.89000 +1.39 |
172.58 | 162.27 | 168.00 | 4,568,359 |
| 01 Dec 25 |
163.50000 -0.76 |
165.73 | 160.00 | 160.41 | 4,130,884 |
| 28 Nov 25 |
164.25999 +10.26 |
166.81 | 156.28 | 158.36 | 4,781,064 |
| 26 Nov 25 |
154.00000 +5.15 |
156.17 | 147.00 | 148.47 | 3,646,554 |
| 25 Nov 25 |
148.85001 -2.96 |
149.09 | 142.46 | 146.20 | 6,537,486 |
| 24 Nov 25 |
151.81000 +12.30 |
155.82 | 145.11 | 145.11 | 5,384,063 |
| 21 Nov 25 |
139.50999 +3.90 |
142.85 | 130.42 | 135.84 | 4,998,039 |
| 20 Nov 25 |
135.61000 -7.33 |
155.70 | 133.24 | 150.00 | 5,649,167 |
| 19 Nov 25 |
142.94000 +4.79 |
147.57 | 137.87 | 138.68 | 3,635,376 |
| 18 Nov 25 |
138.14999 -0.92 |
139.75 | 132.99 | 136.86 | 3,095,938 |
| 17 Nov 25 |
139.07001 -0.26 |
144.12 | 136.30 | 138.04 | 3,520,780 |
| 14 Nov 25 |
139.33000 -0.64 |
146.02 | 132.51 | 134.37 | 4,080,620 |
| 13 Nov 25 |
139.97000 -16.70 |
152.67 | 136.74 | 152.22 | 7,196,192 |
| 12 Nov 25 |
156.67000 -1.34 |
164.01 | 155.83 | 161.00 | 3,714,399 |
| 11 Nov 25 |
158.00999 -8.71 |
163.12 | 156.36 | 162.33 | 4,098,226 |
| 10 Nov 25 |
166.72000 +12.21 |
168.57 | 157.65 | 159.00 | 6,867,294 |
| 07 Nov 25 |
154.50999 -4.79 |
155.00 | 145.41 | 146.50 | 7,980,720 |
| 06 Nov 25 |
159.30000 +24.67 |
162.50 | 150.52 | 153.70 | 10,798,374 |
| 05 Nov 25 |
134.63000 +5.93 |
139.35 | 126.00 | 131.71 | 8,777,359 |
| 04 Nov 25 |
128.70000 -3.30 |
131.48 | 123.75 | 125.94 | 3,905,886 |
| 03 Nov 25 |
132.00000 +0.04 |
135.50 | 130.51 | 133.54 | 3,779,325 |
| 31 Oct 25 |
131.96001 -0.75 |
136.70 | 128.08 | 135.55 | 4,533,328 |
| 30 Oct 25 |
132.71001 -5.35 |
137.17 | 132.43 | 134.46 | 2,992,468 |
| 29 Oct 25 |
138.06000 +3.82 |
141.43 | 135.55 | 136.75 | 3,712,038 |
| 28 Oct 25 |
134.24001 -0.75 |
136.13 | 131.45 | 133.91 | 3,005,899 |
| 27 Oct 25 |
134.99001 +5.65 |
136.00 | 131.37 | 133.22 | 4,264,366 |
| 24 Oct 25 |
129.34000 +7.82 |
132.00 | 124.47 | 124.82 | 5,472,163 |
| 23 Oct 25 |
121.52000 +6.15 |
121.88 | 115.00 | 115.15 | 2,601,843 |
| 22 Oct 25 |
115.37000 -5.42 |
122.65 | 112.96 | 120.10 | 3,602,307 |
| 21 Oct 25 |
120.79000 +0.59 |
123.15 | 119.68 | 121.40 | 2,992,327 |
| 20 Oct 25 |
120.20000 +3.85 |
125.00 | 119.51 | 119.66 | 3,070,354 |
| 17 Oct 25 |
116.35000 +0.39 |
117.53 | 113.04 | 113.87 | 2,405,261 |
| 16 Oct 25 |
115.96000 +5.55 |
117.95 | 112.32 | 112.86 | 3,364,087 |
| 15 Oct 25 |
110.41000 +1.04 |
113.06 | 108.19 | 112.34 | 3,175,460 |
| 14 Oct 25 |
109.37000 -5.76 |
113.27 | 108.19 | 111.39 | 2,576,332 |
| 13 Oct 25 |
115.13000 +4.03 |
117.74 | 113.80 | 117.28 | 2,868,279 |
| 10 Oct 25 |
111.10000 -11.25 |
122.01 | 111.07 | 122.00 | 3,768,317 |
| 09 Oct 25 |
122.35000 +5.68 |
122.93 | 116.50 | 117.02 | 3,486,046 |
| 08 Oct 25 |
116.67000 +3.11 |
117.45 | 113.97 | 114.68 | 2,374,998 |
| 07 Oct 25 |
113.56000 -1.21 |
117.26 | 110.02 | 116.35 | 3,930,659 |
| 06 Oct 25 |
114.77000 +1.19 |
118.55 | 113.08 | 116.98 | 3,773,817 |
| 03 Oct 25 |
113.58000 +0.79 |
117.17 | 110.82 | 114.33 | 3,015,885 |
| 02 Oct 25 |
112.79000 -1.86 |
118.54 | 112.03 | 117.00 | 2,971,295 |
| 01 Oct 25 |
114.65000 +6.93 |
114.86 | 105.02 | 105.02 | 3,022,913 |
| 30 Sep 25 |
107.72000 -0.25 |
110.60 | 105.51 | 108.54 | 2,245,753 |
| 29 Sep 25 |
107.97000 +0.98 |
109.70 | 107.14 | 108.54 | 2,309,423 |
| 26 Sep 25 |
106.99000 +0.42 |
107.58 | 104.78 | 106.45 | 2,968,548 |
| 25 Sep 25 |
106.57000 +0.05 |
107.79 | 102.14 | 102.72 | 2,537,724 |
| 24 Sep 25 |
106.52000 -2.77 |
110.13 | 104.78 | 110.03 | 3,000,186 |
| 23 Sep 25 |
109.29000 -5.31 |
115.00 | 108.01 | 115.00 | 3,484,363 |
| 22 Sep 25 |
114.60000 +5.49 |
115.34 | 108.80 | 109.00 | 4,571,111 |
| 19 Sep 25 |
109.11000 +1.06 |
109.74 | 106.96 | 107.91 | 3,413,333 |
| 18 Sep 25 |
108.05000 +4.64 |
108.39 | 105.12 | 106.33 | 3,655,423 |
| 17 Sep 25 |
103.41000 -1.06 |
104.40 | 100.63 | 104.33 | 3,844,001 |
| 16 Sep 25 |
104.47000 -1.87 |
107.35 | 102.86 | 106.70 | 3,565,376 |
| 15 Sep 25 |
106.34000 +3.35 |
108.05 | 101.38 | 103.53 | 4,020,291 |
| 12 Sep 25 |
102.99000 -0.52 |
103.92 | 101.20 | 101.61 | 3,475,647 |
| 11 Sep 25 |
103.51000 +0.02 |
106.00 | 101.64 | 102.54 | 3,834,856 |
| 10 Sep 25 |
103.49000 +4.27 |
106.80 | 102.16 | 102.65 | 5,020,054 |
| 09 Sep 25 |
99.22000 +0.55 |
99.32 | 95.50 | 99.08 | 2,563,830 |
| 08 Sep 25 |
98.67000 +0.83 |
99.90 | 96.82 | 98.79 | 2,941,158 |
| 05 Sep 25 |
97.84000 +2.22 |
100.82 | 94.55 | 98.21 | 7,214,667 |
| 04 Sep 25 |
95.62000 +7.15 |
95.67 | 90.00 | 90.50 | 5,600,330 |
| 03 Sep 25 |
88.47000 +0.67 |
89.96 | 87.15 | 88.09 | 3,312,816 |
| 02 Sep 25 |
87.80000 -2.67 |
88.24 | 85.94 | 87.11 | 4,122,947 |
| 29 Aug 25 |
90.47000 -4.73 |
94.19 | 89.68 | 94.00 | 3,740,257 |
| 28 Aug 25 |
95.20000 +4.49 |
95.97 | 91.00 | 91.06 | 5,218,616 |
| 27 Aug 25 |
90.71000 -0.87 |
92.16 | 90.27 | 91.30 | 4,306,353 |
| 26 Aug 25 |
91.58000 +1.08 |
93.41 | 90.74 | 90.74 | 3,113,959 |
| 25 Aug 25 |
90.50000 +0.60 |
91.75 | 88.84 | 89.50 | 2,843,259 |
| 22 Aug 25 |
89.90000 +3.30 |
91.93 | 86.30 | 86.78 | 3,902,367 |
| 21 Aug 25 |
86.60000 +0.05 |
87.45 | 85.52 | 86.33 | 3,058,042 |
| 20 Aug 25 |
86.55000 -1.21 |
87.24 | 84.35 | 86.50 | 4,682,586 |
| 19 Aug 25 |
87.76000 -2.73 |
90.07 | 87.75 | 89.85 | 4,490,014 |
| 18 Aug 25 |
90.49000 -2.91 |
93.25 | 89.90 | 92.08 | 4,692,791 |
| 15 Aug 25 |
93.40000 +1.75 |
95.37 | 90.29 | 91.25 | 8,980,903 |
| 14 Aug 25 |
91.65000 -22.36 |
93.08 | 86.50 | 91.10 | 28,971,756 |
| 13 Aug 25 |
114.01000 -2.55 |
123.25 | 112.14 | 120.36 | 10,793,748 |
| 12 Aug 25 |
116.56000 +2.96 |
118.00 | 114.26 | 114.60 | 4,024,211 |
| 11 Aug 25 |
113.60000 -1.84 |
118.00 | 113.52 | 115.06 | 4,006,187 |
| 08 Aug 25 |
115.44000 +1.62 |
115.92 | 112.59 | 114.23 | 3,484,912 |
| 07 Aug 25 |
113.82000 +6.67 |
114.26 | 110.36 | 111.96 | 4,458,315 |
| 06 Aug 25 |
107.15000 +1.55 |
108.45 | 105.05 | 108.17 | 2,456,822 |
| 05 Aug 25 |
105.60000 -1.14 |
107.99 | 103.77 | 107.26 | 2,126,167 |
| 04 Aug 25 |
106.74000 +3.95 |
106.84 | 102.67 | 103.84 | 2,453,487 |
| 01 Aug 25 |
102.79000 -4.81 |
104.60 | 98.95 | 101.50 | 3,434,620 |
| 31 Jul 25 |
107.60000 +0.37 |
111.61 | 106.83 | 109.66 | 3,412,257 |
| 30 Jul 25 |
107.23000 +0.25 |
109.09 | 105.13 | 107.17 | 2,307,360 |
| 29 Jul 25 |
106.98000 +2.68 |
109.90 | 106.09 | 106.75 | 3,946,757 |
| 28 Jul 25 |
104.30000 +4.16 |
104.47 | 101.90 | 102.55 | 2,468,132 |
| 25 Jul 25 |
100.14000 +1.42 |
100.15 | 98.20 | 98.95 | 1,596,255 |
| 24 Jul 25 |
98.72000 +0.29 |
100.09 | 98.26 | 98.28 | 1,989,618 |
| 23 Jul 25 |
98.43000 +1.41 |
101.13 | 97.26 | 97.26 | 2,524,522 |
| 22 Jul 25 |
97.02000 -2.86 |
99.93 | 94.58 | 99.93 | 2,809,715 |
| 21 Jul 25 |
99.88000 +0.28 |
101.04 | 98.28 | 99.50 | 1,881,999 |
| 18 Jul 25 |
99.60000 -0.68 |
101.11 | 98.54 | 100.54 | 2,594,783 |
| 17 Jul 25 |
100.28000 +2.46 |
101.34 | 98.60 | 99.23 | 3,480,942 |
| 16 Jul 25 |
97.82000 +1.75 |
98.08 | 93.96 | 95.82 | 2,291,383 |
| 15 Jul 25 |
96.07000 +1.55 |
100.51 | 95.46 | 99.19 | 3,902,154 |
| 14 Jul 25 |
94.52000 +1.22 |
95.60 | 91.19 | 92.87 | 2,456,102 |
| 11 Jul 25 |
93.30000 -0.42 |
93.52 | 91.93 | 92.00 | 1,510,420 |
| 10 Jul 25 |
93.72000 +2.47 |
94.12 | 90.93 | 93.32 | 2,314,733 |
| 09 Jul 25 |
91.25000 +0.85 |
92.71 | 89.73 | 91.39 | 2,027,409 |
| 08 Jul 25 |
90.40000 +2.35 |
90.98 | 89.16 | 89.99 | 2,660,155 |
| 07 Jul 25 |
88.05000 -2.85 |
91.11 | 87.07 | 89.59 | 2,747,143 |
| 03 Jul 25 |
90.90000 +2.54 |
91.80 | 89.50 | 90.00 | 2,017,623 |
| 02 Jul 25 |
88.36000 +1.72 |
88.41 | 84.80 | 86.00 | 1,937,690 |
| 01 Jul 25 |
86.64000 -2.57 |
89.36 | 84.45 | 88.34 | 2,742,553 |
| 30 Jun 25 |
89.21000 +1.98 |
90.12 | 88.03 | 88.17 | 3,203,474 |
| 27 Jun 25 |
87.23000 -2.65 |
89.85 | 86.08 | 89.28 | 4,398,791 |
| 26 Jun 25 |
89.88000 +4.25 |
90.18 | 84.99 | 86.50 | 5,231,114 |
| 25 Jun 25 |
85.63000 +4.66 |
86.22 | 81.61 | 82.17 | 5,400,233 |
| 24 Jun 25 |
80.97000 +0.33 |
82.49 | 80.18 | 82.04 | 2,648,346 |
| 23 Jun 25 |
80.64000 -0.56 |
81.51 | 77.84 | 80.00 | 2,853,616 |
| 20 Jun 25 |
81.20000 -1.09 |
83.76 | 80.64 | 83.24 | 2,806,660 |
| 18 Jun 25 |
82.29000 +2.52 |
83.90 | 79.72 | 80.02 | 3,617,088 |
| 17 Jun 25 |
79.77000 -0.99 |
82.15 | 79.21 | 80.14 | 2,109,478 |
| 16 Jun 25 |
80.76000 +3.39 |
82.39 | 78.68 | 78.84 | 2,309,581 |
| 13 Jun 25 |
77.37000 -3.58 |
79.80 | 76.88 | 78.90 | 2,327,417 |
| 12 Jun 25 |
80.95000 -0.56 |
82.09 | 80.41 | 81.04 | 1,966,556 |
| 11 Jun 25 |
81.51000 -0.51 |
83.35 | 80.92 | 82.25 | 1,941,680 |
| 10 Jun 25 |
82.02000 +0.83 |
82.29 | 79.86 | 81.74 | 1,947,467 |
| 09 Jun 25 |
81.19000 +1.45 |
82.32 | 79.50 | 81.32 | 2,345,915 |
| 06 Jun 25 |
79.74000 +0.09 |
81.12 | 78.67 | 80.78 | 2,035,454 |
| 05 Jun 25 |
79.65000 -1.98 |
83.50 | 78.91 | 82.51 | 2,348,951 |
| 04 Jun 25 |
81.63000 +1.13 |
83.53 | 80.57 | 83.31 | 2,627,733 |
| 03 Jun 25 |
80.50000 +3.72 |
81.22 | 76.91 | 77.75 | 3,150,469 |
| 02 Jun 25 |
76.78000 +1.15 |
76.87 | 73.85 | 75.74 | 2,548,243 |
| 30 May 25 |
75.63000 -3.89 |
78.22 | 73.66 | 77.22 | 3,714,677 |
| 29 May 25 |
79.52000 +1.27 |
82.38 | 79.14 | 81.87 | 3,934,617 |
| 28 May 25 |
78.25000 -2.94 |
83.54 | 77.75 | 83.00 | 4,536,405 |
| 27 May 25 |
81.19000 +2.73 |
82.96 | 79.20 | 80.50 | 4,104,502 |
| 23 May 25 |
78.46000 -0.42 |
78.71 | 75.33 | 76.15 | 2,309,448 |
| 22 May 25 |
78.88000 -0.68 |
80.92 | 78.39 | 78.94 | 2,222,372 |
| 21 May 25 |
79.56000 +0.11 |
83.40 | 78.87 | 80.45 | 3,574,376 |
| 20 May 25 |
79.45000 +0.07 |
80.19 | 78.17 | 78.92 | 2,088,538 |
| 19 May 25 |
79.38000 +0.78 |
79.46 | 75.26 | 75.81 | 2,352,056 |
| 16 May 25 |
78.60000 -0.22 |
79.42 | 77.99 | 78.85 | 2,712,469 |
| 15 May 25 |
78.82000 -1.88 |
80.25 | 78.31 | 78.83 | 2,121,055 |
| 14 May 25 |
80.70000 +1.80 |
80.93 | 78.21 | 79.52 | 3,767,892 |
| 13 May 25 |
78.90000 +1.13 |
80.11 | 77.70 | 77.94 | 6,198,426 |
| 12 May 25 |
77.77000 +7.20 |
78.50 | 75.23 | 76.84 | 4,661,054 |
| 09 May 25 |
70.57000 -0.02 |
73.28 | 69.87 | 70.74 | 3,409,028 |
| 08 May 25 |
70.59000 +0.97 |
72.89 | 67.50 | 72.89 | 6,311,231 |
| 07 May 25 |
69.62000 -0.17 |
70.57 | 67.30 | 70.10 | 4,432,005 |
| 06 May 25 |
69.79000 -1.16 |
70.38 | 66.71 | 68.01 | 2,781,214 |
| 05 May 25 |
70.95000 -0.69 |
72.56 | 70.03 | 70.50 | 3,113,659 |
| 02 May 25 |
71.64000 +2.47 |
73.05 | 70.50 | 70.58 | 3,341,254 |
| 01 May 25 |
69.17000 +4.85 |
70.94 | 67.68 | 67.90 | 5,167,559 |
| 30 Apr 25 |
64.32000 -0.52 |
64.48 | 61.05 | 61.46 | 2,521,105 |
| 29 Apr 25 |
64.84000 +0.03 |
65.63 | 64.19 | 64.54 | 1,568,550 |
| 28 Apr 25 |
64.81000 +0.32 |
65.90 | 63.42 | 64.82 | 2,047,057 |
| 25 Apr 25 |
64.49000 +0.98 |
65.64 | 62.89 | 63.02 | 1,979,372 |
| 24 Apr 25 |
63.51000 +4.17 |
64.00 | 60.26 | 60.31 | 3,119,185 |
| 23 Apr 25 |
59.34000 +4.21 |
63.71 | 58.82 | 60.92 | 3,524,914 |
| 22 Apr 25 |
55.13000 +3.01 |
55.90 | 52.98 | 52.98 | 2,794,800 |
| 21 Apr 25 |
52.12000 -3.17 |
54.07 | 50.81 | 53.65 | 2,721,095 |
| 17 Apr 25 |
55.29000 -0.16 |
56.55 | 54.51 | 55.72 | 1,790,753 |
| 16 Apr 25 |
55.45000 -1.09 |
56.21 | 53.50 | 53.80 | 2,909,547 |
| 15 Apr 25 |
56.54000 +0.40 |
57.69 | 55.90 | 55.92 | 4,266,577 |
| 14 Apr 25 |
56.14000 +0.94 |
59.50 | 54.90 | 58.85 | 2,196,248 |
| 11 Apr 25 |
55.20000 -0.24 |
55.78 | 53.35 | 54.88 | 3,868,067 |
| 10 Apr 25 |
55.44000 -7.60 |
60.32 | 53.61 | 59.81 | 5,017,611 |
| 09 Apr 25 |
63.04000 +11.65 |
65.65 | 50.89 | 51.02 | 8,034,610 |
| 08 Apr 25 |
51.39000 -1.44 |
57.72 | 50.05 | 56.32 | 4,299,406 |
| 07 Apr 25 |
52.83000 +2.25 |
57.50 | 47.71 | 49.00 | 6,359,777 |
| 04 Apr 25 |
50.58000 -3.33 |
52.34 | 45.58 | 52.15 | 10,605,204 |
| 03 Apr 25 |
53.91000 -13.63 |
62.28 | 52.93 | 61.50 | 11,386,784 |
| 02 Apr 25 |
67.54000 +3.84 |
69.59 | 62.51 | 62.51 | 4,618,772 |
| 01 Apr 25 |
63.70000 -1.24 |
65.28 | 62.04 | 64.61 | 3,516,611 |
| 31 Mar 25 |
64.94000 -0.79 |
65.25 | 61.17 | 63.40 | 2,771,458 |
| 28 Mar 25 |
65.73000 -2.17 |
68.40 | 64.87 | 66.88 | 2,422,017 |
| 27 Mar 25 |
67.90000 -3.59 |
70.04 | 67.12 | 69.24 | 4,048,873 |
| 26 Mar 25 |
71.49000 -4.15 |
76.50 | 70.43 | 75.45 | 3,575,477 |
| 25 Mar 25 |
75.64000 -1.07 |
76.69 | 73.85 | 75.86 | 2,926,988 |
| 24 Mar 25 |
76.71000 +8.47 |
77.08 | 71.96 | 72.33 | 4,842,082 |
| 21 Mar 25 |
68.24000 -0.47 |
68.69 | 66.20 | 67.10 | 2,643,728 |
| 20 Mar 25 |
68.71000 -1.06 |
70.71 | 68.27 | 68.38 | 1,828,731 |
| 19 Mar 25 |
69.77000 +4.39 |
71.56 | 66.01 | 66.35 | 5,184,028 |
| 18 Mar 25 |
65.38000 -1.61 |
67.30 | 63.58 | 66.49 | 3,588,174 |
| 17 Mar 25 |
66.99000 +2.69 |
67.51 | 64.09 | 64.41 | 5,799,808 |
| 14 Mar 25 |
64.30000 +1.90 |
64.82 | 61.48 | 62.59 | 4,217,393 |
| 13 Mar 25 |
62.40000 -4.92 |
66.27 | 60.39 | 65.17 | 5,138,324 |
| 12 Mar 25 |
67.32000 +0.84 |
69.95 | 65.61 | 68.96 | 3,319,682 |
| 11 Mar 25 |
66.48000 +3.67 |
68.27 | 63.10 | 63.37 | 4,678,441 |
| 10 Mar 25 |
62.81000 -3.73 |
64.22 | 61.28 | 62.52 | 4,173,828 |
| 07 Mar 25 |
66.54000 +1.50 |
66.89 | 61.00 | 65.54 | 6,222,817 |
| 06 Mar 25 |
65.04000 -6.80 |
69.74 | 64.83 | 68.32 | 4,673,571 |
| 05 Mar 25 |
71.84000 +2.27 |
72.41 | 69.40 | 69.75 | 3,858,209 |
| 04 Mar 25 |
69.57000 +1.30 |
72.09 | 64.75 | 66.38 | 5,892,170 |
| 03 Mar 25 |
68.27000 -6.92 |
76.72 | 67.70 | 76.00 | 5,109,753 |
| 28 Feb 25 |
75.19000 +0.27 |
76.17 | 72.58 | 74.00 | 3,614,270 |
| 27 Feb 25 |
74.92000 -3.48 |
82.15 | 74.82 | 81.25 | 3,989,401 |
| 26 Feb 25 |
78.40000 +2.27 |
80.75 | 78.00 | 78.52 | 4,171,665 |
| 25 Feb 25 |
76.13000 -4.09 |
80.00 | 74.41 | 79.09 | 6,111,293 |
| 24 Feb 25 |
80.22000 -2.42 |
84.05 | 79.21 | 83.31 | 2,452,592 |
| 21 Feb 25 |
82.64000 -3.60 |
87.99 | 82.03 | 87.00 | 2,568,842 |
| 20 Feb 25 |
86.24000 -0.14 |
86.66 | 82.21 | 86.37 | 2,817,266 |
| 19 Feb 25 |
86.38000 -2.30 |
88.30 | 85.88 | 88.21 | 2,277,582 |
| 18 Feb 25 |
88.68000 +1.88 |
90.20 | 86.92 | 88.00 | 2,922,303 |
| 14 Feb 25 |
86.80000 +0.34 |
87.36 | 84.28 | 86.80 | 3,405,875 |
| 13 Feb 25 |
86.46000 -0.84 |
88.24 | 83.63 | 87.35 | 3,230,887 |
| 12 Feb 25 |
87.30000 -0.20 |
89.50 | 84.75 | 85.00 | 2,656,635 |
| 11 Feb 25 |
87.50000 -6.16 |
92.45 | 87.33 | 91.67 | 3,707,139 |
| 10 Feb 25 |
93.66000 -2.23 |
98.18 | 91.07 | 97.92 | 4,461,448 |
| 07 Feb 25 |
95.89000 -4.57 |
101.46 | 94.00 | 101.07 | 5,592,396 |
| 06 Feb 25 |
100.46000 +10.36 |
107.37 | 98.70 | 103.25 | 9,086,352 |
| 05 Feb 25 |
90.10000 +2.36 |
92.76 | 88.03 | 88.61 | 6,955,618 |
| 04 Feb 25 |
87.74000 +0.24 |
88.44 | 85.85 | 86.29 | 3,551,693 |
| 03 Feb 25 |
87.50000 -2.99 |
89.37 | 84.11 | 84.43 | 3,027,218 |
| 31 Jan 25 |
90.49000 +0.81 |
94.81 | 89.62 | 91.00 | 3,124,145 |
| 30 Jan 25 |
89.68000 +4.10 |
91.58 | 87.32 | 88.40 | 3,886,056 |
| 29 Jan 25 |
85.58000 +3.09 |
87.21 | 83.60 | 84.47 | 4,411,810 |
| 28 Jan 25 |
82.49000 +1.17 |
84.31 | 78.61 | 83.70 | 5,070,199 |
| 27 Jan 25 |
81.32000 -19.01 |
90.00 | 75.60 | 88.00 | 12,808,205 |
| 24 Jan 25 |
100.33000 -7.43 |
108.70 | 100.00 | 108.65 | 3,179,298 |
| 23 Jan 25 |
107.76000 -0.20 |
108.81 | 104.53 | 105.78 | 2,207,936 |
| 22 Jan 25 |
107.96000 +4.76 |
110.73 | 105.63 | 106.83 | 3,147,182 |
| 21 Jan 25 |
103.20000 +4.91 |
104.12 | 96.88 | 100.00 | 3,002,559 |
| 17 Jan 25 |
98.29000 +2.62 |
99.17 | 96.29 | 97.72 | 2,318,958 |
| 16 Jan 25 |
95.67000 -0.78 |
98.68 | 95.63 | 97.78 | 1,448,230 |
| 15 Jan 25 |
96.45000 +3.45 |
97.20 | 94.78 | 96.47 | 1,996,690 |
| 14 Jan 25 |
93.00000 +0.95 |
95.11 | 92.08 | 93.08 | 2,833,647 |
| 13 Jan 25 |
92.05000 +2.18 |
92.52 | 86.28 | 87.50 | 3,644,503 |
| 10 Jan 25 |
89.87000 -3.79 |
91.42 | 88.10 | 91.42 | 4,774,697 |
| 08 Jan 25 |
93.66000 -3.77 |
97.75 | 92.52 | 97.15 | 2,566,949 |
| 07 Jan 25 |
97.43000 -3.53 |
101.81 | 96.21 | 101.02 | 4,007,268 |
| 06 Jan 25 |
100.96000 -5.28 |
109.05 | 100.68 | 108.78 | 3,212,281 |
| 03 Jan 25 |
106.24000 +5.65 |
106.75 | 101.31 | 102.72 | 2,945,158 |
| 02 Jan 25 |
100.59000 +5.86 |
102.10 | 94.58 | 95.87 | 2,826,997 |
| 31 Dec 24 |
94.73000 -0.11 |
95.73 | 93.71 | 94.58 | 1,378,212 |
| 30 Dec 24 |
94.84000 -2.15 |
95.73 | 92.40 | 93.80 | 2,058,057 |
| 27 Dec 24 |
96.99000 -2.61 |
98.79 | 95.92 | 98.52 | 1,106,985 |
| 26 Dec 24 |
99.60000 -0.18 |
100.40 | 97.48 | 99.27 | 871,999 |
| 24 Dec 24 |
99.78000 +0.76 |
100.17 | 98.63 | 99.38 | 625,543 |
| 23 Dec 24 |
99.02000 +1.35 |
100.91 | 98.09 | 100.25 | 1,231,354 |
| 20 Dec 24 |
97.67000 +1.49 |
99.03 | 94.09 | 95.00 | 4,915,135 |
| 19 Dec 24 |
96.18000 -1.15 |
100.88 | 95.00 | 99.35 | 2,435,808 |
| 18 Dec 24 |
97.33000 -5.96 |
105.45 | 95.90 | 104.78 | 2,517,133 |
| 17 Dec 24 |
103.29000 -4.56 |
106.76 | 101.23 | 106.41 | 2,574,493 |
| 16 Dec 24 |
107.85000 +1.21 |
109.43 | 104.51 | 106.55 | 2,268,129 |
| 13 Dec 24 |
106.64000 +2.56 |
108.17 | 103.56 | 107.60 | 2,091,930 |
| 12 Dec 24 |
104.08000 +0.24 |
107.58 | 103.37 | 104.42 | 1,706,120 |
| 11 Dec 24 |
103.84000 +3.63 |
104.86 | 101.50 | 102.06 | 1,643,506 |
| 10 Dec 24 |
100.21000 -3.74 |
104.93 | 99.29 | 104.07 | 2,670,600 |
| 09 Dec 24 |
103.95000 -7.29 |
112.97 | 103.52 | 111.31 | 2,934,473 |
| 06 Dec 24 |
111.24000 +2.58 |
112.35 | 108.77 | 109.21 | 2,282,937 |
| 05 Dec 24 |
108.66000 -3.36 |
112.78 | 108.21 | 112.00 | 2,125,921 |
| 04 Dec 24 |
112.02000 +5.48 |
113.60 | 108.94 | 108.94 | 2,940,837 |
| 03 Dec 24 |
106.54000 +2.92 |
107.16 | 103.80 | 104.16 | 1,745,744 |
| 02 Dec 24 |
103.62000 +3.46 |
104.29 | 100.59 | 100.59 | 1,839,948 |
| 29 Nov 24 |
100.16000 +2.07 |
101.18 | 98.87 | 99.62 | 1,120,656 |
| 27 Nov 24 |
98.09000 -2.95 |
101.25 | 95.43 | 100.00 | 2,505,524 |
| 26 Nov 24 |
101.04000 +1.24 |
102.90 | 99.64 | 102.03 | 2,609,708 |
| 25 Nov 24 |
99.80000 -5.54 |
105.20 | 99.18 | 104.50 | 3,310,580 |
| 22 Nov 24 |
105.34000 -0.38 |
106.31 | 103.87 | 105.72 | 1,938,064 |
| 21 Nov 24 |
105.72000 +2.34 |
109.88 | 105.06 | 105.57 | 2,707,138 |
| 20 Nov 24 |
103.38000 -0.87 |
103.94 | 100.32 | 101.89 | 1,585,157 |
| 19 Nov 24 |
104.25000 +8.90 |
104.31 | 93.50 | 94.23 | 2,901,980 |
| 18 Nov 24 |
95.35000 +0.24 |
98.19 | 94.56 | 96.10 | 2,037,221 |
| 15 Nov 24 |
95.11000 -4.90 |
99.00 | 91.85 | 98.97 | 4,121,122 |
| 14 Nov 24 |
100.01000 -2.70 |
103.95 | 99.30 | 103.18 | 1,631,100 |
| 13 Nov 24 |
102.71000 -1.29 |
105.86 | 101.76 | 104.46 | 2,006,474 |
| 12 Nov 24 |
104.00000 -0.67 |
106.91 | 102.82 | 103.97 | 2,113,279 |
| 11 Nov 24 |
104.67000 -5.35 |
110.41 | 102.51 | 110.05 | 3,153,894 |
| 08 Nov 24 |
110.02000 +0.57 |
111.66 | 105.13 | 108.71 | 4,484,629 |
| 07 Nov 24 |
109.45000 +10.02 |
110.27 | 96.16 | 103.00 | 6,333,723 |
| 06 Nov 24 |
99.43000 +5.86 |
100.09 | 95.54 | 95.79 | 5,186,836 |
| 05 Nov 24 |
93.57000 +2.66 |
94.04 | 91.50 | 91.63 | 2,320,162 |
| 04 Nov 24 |
90.91000 -1.37 |
93.39 | 90.85 | 92.30 | 1,536,501 |
| 01 Nov 24 |
92.28000 -0.16 |
94.74 | 91.97 | 93.15 | 2,109,331 |
| 31 Oct 24 |
92.44000 -4.74 |
96.00 | 90.81 | 96.00 | 3,166,556 |
| 30 Oct 24 |
97.18000 -1.35 |
98.12 | 95.58 | 97.15 | 1,511,815 |
| 29 Oct 24 |
98.53000 +2.15 |
99.21 | 96.15 | 96.21 | 1,719,941 |
| 28 Oct 24 |
96.38000 +0.54 |
97.28 | 95.36 | 97.03 | 1,522,408 |
| 25 Oct 24 |
95.84000 -0.87 |
97.47 | 94.70 | 97.47 | 2,050,760 |
| 24 Oct 24 |
96.71000 -1.11 |
99.22 | 96.00 | 98.13 | 1,623,053 |
| 23 Oct 24 |
97.82000 +1.05 |
98.36 | 95.65 | 96.17 | 1,979,136 |
| 22 Oct 24 |
96.77000 -1.67 |
98.14 | 94.59 | 95.00 | 2,539,481 |
| 21 Oct 24 |
98.44000 +0.21 |
98.96 | 96.55 | 98.14 | 1,642,137 |
| 18 Oct 24 |
98.23000 -3.84 |
100.29 | 96.58 | 97.25 | 3,718,846 |
| 17 Oct 24 |
102.07000 +0.99 |
105.48 | 101.84 | 103.70 | 1,776,582 |
| 16 Oct 24 |
101.08000 +0.56 |
101.81 | 99.68 | 101.39 | 1,443,692 |
| 15 Oct 24 |
100.52000 -2.06 |
103.29 | 98.07 | 102.91 | 2,782,951 |
| 14 Oct 24 |
102.58000 -2.04 |
106.50 | 102.48 | 106.00 | 2,239,243 |
| 11 Oct 24 |
104.62000 +5.59 |
104.67 | 100.00 | 100.30 | 3,956,706 |
| 10 Oct 24 |
99.03000 +0.34 |
99.15 | 96.27 | 96.82 | 1,463,207 |
| 09 Oct 24 |
98.69000 +0.82 |
99.37 | 96.25 | 97.96 | 1,689,631 |
| 08 Oct 24 |
97.87000 +2.69 |
98.27 | 95.18 | 95.45 | 1,814,167 |
| 07 Oct 24 |
95.18000 -0.15 |
96.95 | 94.34 | 95.00 | 3,253,772 |
| 04 Oct 24 |
95.33000 +1.06 |
98.95 | 94.64 | 97.55 | 3,151,196 |
| 03 Oct 24 |
94.27000 +2.81 |
94.46 | 90.60 | 90.92 | 2,120,244 |
| 02 Oct 24 |
91.46000 +2.66 |
92.39 | 87.61 | 88.88 | 2,089,819 |
| 01 Oct 24 |
88.80000 -0.11 |
91.73 | 87.16 | 91.49 | 1,819,464 |
| 30 Sep 24 |
88.91000 -0.92 |
90.06 | 87.30 | 88.56 | 1,962,943 |
| 27 Sep 24 |
89.83000 -2.59 |
93.15 | 87.23 | 93.15 | 2,431,305 |
| 26 Sep 24 |
92.42000 +1.74 |
95.29 | 90.51 | 93.88 | 3,706,203 |
| 25 Sep 24 |
90.68000 +0.95 |
91.04 | 89.00 | 89.25 | 1,763,271 |
| 24 Sep 24 |
89.73000 +1.54 |
91.00 | 88.25 | 88.41 | 2,412,268 |
| 23 Sep 24 |
88.19000 +1.17 |
88.88 | 86.09 | 86.92 | 1,943,137 |
| 20 Sep 24 |
87.02000 +0.96 |
87.81 | 84.90 | 86.00 | 6,460,733 |
| 19 Sep 24 |
86.06000 +5.08 |
89.25 | 83.44 | 84.68 | 5,310,397 |
| 18 Sep 24 |
80.98000 +3.06 |
83.99 | 77.79 | 78.22 | 4,787,861 |
| 17 Sep 24 |
77.92000 +2.67 |
78.11 | 75.25 | 75.48 | 2,347,864 |
| 16 Sep 24 |
75.25000 -2.73 |
77.13 | 74.60 | 75.64 | 1,654,471 |
| 13 Sep 24 |
77.98000 +2.01 |
78.89 | 76.08 | 76.08 | 2,148,464 |
| 12 Sep 24 |
75.97000 +0.60 |
76.85 | 74.71 | 75.28 | 1,541,930 |
| 11 Sep 24 |
75.37000 +4.51 |
76.23 | 71.15 | 71.36 | 2,377,167 |
| 10 Sep 24 |
70.86000 +0.06 |
71.84 | 69.26 | 70.88 | 1,145,975 |
| 09 Sep 24 |
70.80000 +2.26 |
71.51 | 70.09 | 70.48 | 1,824,421 |
| 06 Sep 24 |
68.54000 -5.72 |
74.50 | 68.45 | 73.73 | 2,036,768 |
| 05 Sep 24 |
74.26000 +0.36 |
75.93 | 73.23 | 73.52 | 1,169,212 |
| 04 Sep 24 |
73.90000 +2.02 |
74.42 | 70.44 | 71.38 | 2,278,242 |
| 03 Sep 24 |
71.88000 -6.07 |
76.35 | 71.76 | 76.00 | 2,114,594 |
| 30 Aug 24 |
77.95000 +0.23 |
79.61 | 76.14 | 79.05 | 2,229,203 |
| 29 Aug 24 |
77.72000 -1.07 |
80.15 | 77.37 | 78.69 | 1,611,170 |
| 28 Aug 24 |
78.79000 -0.69 |
80.38 | 77.59 | 79.12 | 1,782,805 |
| 27 Aug 24 |
79.48000 +0.05 |
80.02 | 77.88 | 79.00 | 1,753,456 |
| 26 Aug 24 |
79.43000 +0.05 |
80.80 | 78.63 | 79.85 | 2,344,291 |
| 23 Aug 24 |
79.38000 +1.09 |
80.32 | 78.30 | 79.24 | 2,413,448 |
| 22 Aug 24 |
78.29000 -1.92 |
80.40 | 77.77 | 80.00 | 1,280,429 |
| 21 Aug 24 |
80.21000 +1.66 |
80.23 | 77.71 | 78.85 | 2,316,631 |
| 20 Aug 24 |
78.55000 +1.09 |
79.00 | 77.09 | 78.00 | 3,277,586 |
| 19 Aug 24 |
77.46000 +0.83 |
77.77 | 75.02 | 76.63 | 3,157,044 |
| 16 Aug 24 |
76.63000 +5.35 |
77.95 | 72.52 | 74.00 | 7,011,098 |
| 15 Aug 24 |
71.28000 +4.29 |
72.27 | 69.86 | 71.63 | 8,118,357 |
| 14 Aug 24 |
66.99000 +0.03 |
69.25 | 66.49 | 69.00 | 2,100,127 |
| 13 Aug 24 |
66.96000 +0.26 |
67.52 | 66.27 | 67.01 | 2,311,522 |
| 12 Aug 24 |
66.70000 +3.36 |
68.79 | 65.64 | 67.90 | 2,628,941 |
| 09 Aug 24 |
63.34000 +1.36 |
63.59 | 60.45 | 61.23 | 2,456,419 |
| 08 Aug 24 |
61.98000 +4.78 |
62.83 | 58.42 | 58.98 | 1,936,407 |
| 07 Aug 24 |
57.20000 -0.74 |
61.50 | 57.13 | 59.61 | 2,975,187 |
| 06 Aug 24 |
57.94000 +1.69 |
59.66 | 56.13 | 56.72 | 2,346,244 |
| 05 Aug 24 |
56.25000 -2.68 |
57.47 | 52.14 | 53.64 | 3,625,254 |
| 02 Aug 24 |
58.93000 -6.55 |
62.00 | 58.20 | 61.61 | 3,919,911 |
| 01 Aug 24 |
65.48000 -4.20 |
70.41 | 65.00 | 69.25 | 1,639,955 |
| 31 Jul 24 |
69.68000 +4.53 |
71.54 | 67.45 | 69.00 | 2,798,835 |
| 30 Jul 24 |
65.15000 -4.06 |
69.80 | 63.49 | 69.03 | 3,618,806 |
| 29 Jul 24 |
69.21000 -1.29 |
71.87 | 69.15 | 71.29 | 1,210,274 |
| 26 Jul 24 |
70.50000 +3.05 |
71.27 | 68.59 | 69.31 | 1,965,525 |
| 25 Jul 24 |
67.45000 -2.72 |
70.09 | 67.21 | 69.51 | 2,422,889 |
| 24 Jul 24 |
70.17000 -2.97 |
71.98 | 70.12 | 71.75 | 1,845,181 |
| 23 Jul 24 |
73.14000 -0.61 |
75.65 | 73.00 | 73.12 | 1,216,592 |
| 22 Jul 24 |
73.75000 +1.73 |
73.96 | 71.73 | 73.00 | 1,817,278 |
| 19 Jul 24 |
72.02000 -2.51 |
74.94 | 71.92 | 74.91 | 2,339,073 |
| 18 Jul 24 |
74.53000 -1.29 |
76.91 | 72.07 | 76.60 | 3,051,897 |
| 17 Jul 24 |
75.82000 -4.66 |
79.08 | 74.94 | 78.14 | 2,287,849 |
| 16 Jul 24 |
80.48000 +1.04 |
80.93 | 78.90 | 80.00 | 1,803,024 |
| 15 Jul 24 |
79.44000 +1.04 |
80.21 | 78.40 | 78.61 | 1,489,047 |
| 12 Jul 24 |
78.40000 +1.64 |
79.33 | 75.68 | 76.69 | 1,595,030 |
| 11 Jul 24 |
76.76000 +0.21 |
78.20 | 75.37 | 77.28 | 1,058,432 |
| 10 Jul 24 |
76.55000 +1.44 |
77.14 | 75.32 | 75.67 | 1,154,702 |
| 09 Jul 24 |
75.11000 -1.44 |
77.49 | 74.08 | 77.24 | 1,365,152 |
| 08 Jul 24 |
76.55000 +1.99 |
77.28 | 75.28 | 75.33 | 2,151,647 |
| 05 Jul 24 |
74.56000 +0.70 |
75.54 | 72.62 | 73.90 | 2,322,472 |
| 03 Jul 24 |
73.86000 +1.00 |
73.87 | 71.92 | 72.67 | 710,703 |
| 02 Jul 24 |
72.86000 +0.12 |
74.24 | 71.65 | 71.65 | 1,487,767 |
| 01 Jul 24 |
72.74000 +0.28 |
73.09 | 71.18 | 72.40 | 1,164,661 |
| 28 Jun 24 |
72.46000 +1.21 |
73.96 | 71.30 | 71.43 | 2,105,079 |
| 27 Jun 24 |
71.25000 +0.36 |
72.00 | 70.05 | 70.73 | 1,213,575 |
| 26 Jun 24 |
70.89000 -0.73 |
72.43 | 70.60 | 71.51 | 958,475 |
| 25 Jun 24 |
71.62000 -0.13 |
73.79 | 70.64 | 72.00 | 1,693,756 |
| 24 Jun 24 |
71.75000 -0.18 |
72.17 | 69.03 | 71.23 | 2,297,953 |
| 21 Jun 24 |
71.93000 +0.94 |
71.94 | 68.26 | 69.63 | 3,317,177 |
| 20 Jun 24 |
70.99000 -2.44 |
73.73 | 70.41 | 73.66 | 2,802,586 |
| 18 Jun 24 |
73.43000 -0.55 |
75.25 | 73.39 | 73.95 | 2,048,840 |
| 17 Jun 24 |
73.98000 +2.23 |
74.40 | 70.87 | 70.91 | 1,767,358 |
| 14 Jun 24 |
71.75000 +0.83 |
72.49 | 70.01 | 70.20 | 2,566,819 |
| 13 Jun 24 |
70.92000 +0.49 |
71.11 | 69.11 | 70.10 | 1,676,688 |
| 12 Jun 24 |
70.43000 +3.54 |
70.83 | 68.46 | 68.53 | 2,947,354 |
| 11 Jun 24 |
66.89000 +0.27 |
67.95 | 65.92 | 66.48 | 1,639,500 |
| 10 Jun 24 |
66.62000 +0.74 |
67.08 | 64.47 | 64.57 | 1,470,597 |
| 07 Jun 24 |
65.88000 -0.15 |
66.15 | 64.09 | 65.07 | 1,918,699 |
| 06 Jun 24 |
66.03000 -0.72 |
68.30 | 65.96 | 66.98 | 1,776,786 |
| 05 Jun 24 |
66.75000 +0.86 |
67.17 | 65.85 | 66.05 | 1,789,886 |
| 04 Jun 24 |
65.89000 -4.21 |
68.42 | 64.65 | 68.42 | 3,861,911 |
| 03 Jun 24 |
70.10000 +13.04 |
70.33 | 60.49 | 61.05 | 10,842,851 |
| 31 May 24 |
57.06000 -2.13 |
59.94 | 55.22 | 59.18 | 3,944,142 |
| 30 May 24 |
59.19000 +1.17 |
59.34 | 57.20 | 58.30 | 1,297,859 |
| 29 May 24 |
58.02000 -1.01 |
58.89 | 57.74 | 58.01 | 889,390 |
| 28 May 24 |
59.03000 -0.64 |
60.80 | 58.74 | 60.45 | 1,510,299 |
| 24 May 24 |
59.67000 +0.61 |
59.96 | 58.84 | 59.49 | 1,209,674 |
| 23 May 24 |
59.06000 +2.00 |
61.74 | 58.08 | 60.83 | 2,305,544 |
| 22 May 24 |
57.06000 -0.76 |
58.40 | 56.78 | 57.97 | 1,491,723 |
| 21 May 24 |
57.82000 -1.07 |
58.35 | 57.46 | 58.22 | 1,022,723 |
| 20 May 24 |
58.89000 +0.76 |
59.77 | 58.40 | 58.50 | 1,466,097 |
| 17 May 24 |
58.13000 -0.20 |
59.90 | 57.95 | 58.52 | 1,553,861 |
| 16 May 24 |
58.33000 +1.25 |
59.86 | 57.80 | 58.03 | 1,996,236 |
| 15 May 24 |
57.08000 +0.43 |
58.05 | 56.55 | 57.30 | 1,636,303 |
| 14 May 24 |
56.65000 +2.28 |
56.73 | 54.33 | 54.50 | 1,555,205 |
| 13 May 24 |
54.37000 +0.68 |
55.00 | 53.49 | 53.59 | 1,404,846 |
| 10 May 24 |
53.69000 -0.83 |
55.44 | 53.26 | 55.39 | 1,779,424 |
| 09 May 24 |
54.52000 -0.18 |
54.94 | 53.43 | 54.43 | 2,010,064 |
| 08 May 24 |
54.70000 -0.60 |
55.49 | 53.62 | 55.49 | 3,452,517 |
| 07 May 24 |
55.30000 -2.62 |
61.09 | 54.70 | 61.00 | 6,183,951 |
| 06 May 24 |
57.92000 +1.41 |
58.51 | 57.06 | 57.32 | 2,562,162 |
| 03 May 24 |
56.51000 +1.15 |
57.55 | 56.02 | 56.89 | 1,380,657 |
| 02 May 24 |
55.36000 +1.02 |
55.75 | 53.18 | 55.04 | 1,557,101 |
| 01 May 24 |
54.34000 -0.29 |
56.45 | 53.35 | 54.37 | 2,082,414 |
| 30 Apr 24 |
54.63000 -1.21 |
57.03 | 53.60 | 55.49 | 1,721,929 |
| 29 Apr 24 |
55.84000 +0.78 |
56.00 | 53.89 | 54.79 | 1,440,178 |
| 26 Apr 24 |
55.06000 +2.18 |
55.66 | 53.13 | 53.13 | 2,612,986 |
| 25 Apr 24 |
52.88000 +0.78 |
53.58 | 51.15 | 51.60 | 1,585,411 |
| 24 Apr 24 |
52.10000 -0.25 |
54.85 | 52.04 | 53.56 | 1,614,191 |
| 23 Apr 24 |
52.35000 +0.84 |
53.49 | 51.89 | 52.04 | 1,883,516 |
| 22 Apr 24 |
51.51000 +2.25 |
51.87 | 49.52 | 50.28 | 2,212,127 |
| 19 Apr 24 |
49.26000 -1.74 |
51.00 | 48.78 | 50.71 | 3,297,265 |
| 18 Apr 24 |
51.00000 -0.81 |
52.00 | 50.68 | 51.59 | 1,313,795 |
| 17 Apr 24 |
51.81000 -1.24 |
53.78 | 51.77 | 53.11 | 1,620,985 |
| 16 Apr 24 |
53.05000 +0.93 |
53.40 | 51.91 | 52.08 | 1,686,956 |
| 15 Apr 24 |
52.12000 -1.48 |
54.09 | 52.09 | 54.05 | 1,299,803 |
| 12 Apr 24 |
53.60000 -2.43 |
55.29 | 53.08 | 55.23 | 1,936,311 |
| 11 Apr 24 |
56.03000 +0.18 |
56.86 | 55.89 | 56.24 | 1,209,915 |
| 10 Apr 24 |
55.85000 -1.63 |
56.89 | 55.16 | 56.04 | 989,371 |
| 09 Apr 24 |
57.48000 +0.09 |
58.95 | 57.15 | 57.54 | 998,706 |
| 08 Apr 24 |
57.39000 -0.25 |
58.86 | 56.98 | 58.43 | 950,366 |
| 05 Apr 24 |
57.64000 +0.07 |
58.21 | 56.92 | 57.77 | 1,364,967 |
| 04 Apr 24 |
57.57000 -1.87 |
60.69 | 57.12 | 60.16 | 1,724,843 |
| 03 Apr 24 |
59.44000 +0.54 |
59.92 | 58.48 | 58.48 | 1,449,659 |
| 02 Apr 24 |
58.90000 -1.10 |
59.02 | 57.48 | 58.51 | 2,070,183 |
| 01 Apr 24 |
60.00000 -0.62 |
61.50 | 59.86 | 61.00 | 1,520,103 |
| 28 Mar 24 |
60.62000 -0.26 |
62.26 | 60.19 | 61.13 | 1,490,368 |
| 27 Mar 24 |
60.88000 +1.20 |
61.10 | 59.22 | 60.08 | 1,653,107 |
| 26 Mar 24 |
59.68000 -2.44 |
63.29 | 59.62 | 62.76 | 2,071,974 |
| 25 Mar 24 |
62.12000 -1.18 |
63.29 | 61.79 | 63.00 | 1,583,277 |
| 22 Mar 24 |
63.30000 +0.06 |
64.36 | 62.51 | 62.53 | 2,296,984 |
| 21 Mar 24 |
63.24000 +3.23 |
64.97 | 61.72 | 61.91 | 2,326,489 |
| 20 Mar 24 |
60.01000 +2.01 |
60.79 | 57.59 | 58.00 | 1,771,621 |
| 19 Mar 24 |
58.00000 -1.59 |
59.15 | 55.72 | 57.77 | 2,412,456 |
| 18 Mar 24 |
59.59000 +0.83 |
60.70 | 58.69 | 59.93 | 1,129,741 |
| 15 Mar 24 |
58.76000 -0.97 |
59.81 | 58.35 | 59.04 | 3,648,514 |
| 14 Mar 24 |
59.73000 -2.04 |
61.49 | 59.05 | 61.26 | 1,365,545 |
| 13 Mar 24 |
61.77000 -1.09 |
62.86 | 61.40 | 62.86 | 1,216,265 |
| 12 Mar 24 |
62.86000 +1.37 |
63.74 | 61.36 | 61.70 | 1,555,855 |
| 11 Mar 24 |
61.49000 -2.37 |
63.32 | 60.48 | 63.01 | 1,857,946 |
| 08 Mar 24 |
63.86000 -0.46 |
67.55 | 63.82 | 65.22 | 2,646,098 |
| 07 Mar 24 |
64.32000 -0.40 |
65.23 | 62.34 | 64.20 | 2,879,683 |
| 06 Mar 24 |
64.72000 -1.22 |
67.19 | 64.62 | 67.00 | 1,566,403 |
| 05 Mar 24 |
65.94000 -0.95 |
67.94 | 64.94 | 66.07 | 2,852,267 |
| 04 Mar 24 |
66.89000 +3.42 |
67.49 | 64.02 | 64.02 | 3,933,941 |
| 01 Mar 24 |
63.47000 +3.99 |
63.59 | 60.00 | 60.00 | 2,481,554 |
| 29 Feb 24 |
59.48000 +1.51 |
60.16 | 58.43 | 58.43 | 1,580,030 |
| 28 Feb 24 |
57.97000 -0.05 |
59.14 | 57.25 | 57.44 | 1,081,096 |
| 27 Feb 24 |
58.02000 -0.55 |
59.70 | 57.82 | 59.22 | 1,323,876 |
| 26 Feb 24 |
58.57000 -0.29 |
60.11 | 58.56 | 58.92 | 1,316,212 |
| 23 Feb 24 |
58.86000 -1.61 |
60.06 | 58.24 | 59.83 | 1,674,427 |
| 22 Feb 24 |
60.47000 +3.02 |
61.78 | 59.74 | 60.00 | 3,686,059 |
| 21 Feb 24 |
57.45000 +0.67 |
57.85 | 55.16 | 55.58 | 2,277,190 |
| 20 Feb 24 |
56.78000 -2.94 |
59.00 | 55.62 | 59.00 | 3,614,489 |
| 16 Feb 24 |
59.72000 -0.79 |
61.19 | 59.57 | 60.18 | 1,463,879 |
| 15 Feb 24 |
60.51000 -1.50 |
62.86 | 60.22 | 62.02 | 1,671,266 |
| 14 Feb 24 |
62.01000 +1.44 |
62.66 | 60.92 | 61.25 | 2,384,340 |
| 13 Feb 24 |
60.57000 -1.33 |
60.97 | 58.13 | 58.96 | 2,685,253 |
| 12 Feb 24 |
61.90000 -0.45 |
63.62 | 61.34 | 62.46 | 3,521,668 |
| 09 Feb 24 |
62.35000 +0.54 |
63.29 | 61.40 | 61.91 | 2,645,873 |
| 08 Feb 24 |
61.81000 -0.08 |
63.63 | 59.84 | 61.00 | 3,678,115 |
| 07 Feb 24 |
61.89000 +3.89 |
63.37 | 58.63 | 59.29 | 7,132,094 |
| 06 Feb 24 |
58.00000 +8.58 |
59.86 | 55.00 | 58.48 | 11,647,367 |
| 05 Feb 24 |
49.42000 +0.29 |
49.74 | 47.66 | 49.25 | 5,398,958 |
| 02 Feb 24 |
49.13000 +0.34 |
49.50 | 47.94 | 48.54 | 2,518,008 |
| 01 Feb 24 |
48.79000 +1.25 |
48.80 | 47.14 | 48.00 | 1,250,046 |
| 31 Jan 24 |
47.54000 -1.15 |
49.45 | 47.50 | 47.87 | 1,804,814 |
| 30 Jan 24 |
48.69000 -0.24 |
50.11 | 48.52 | 48.74 | 4,134,443 |
| 29 Jan 24 |
48.93000 +1.62 |
48.94 | 47.45 | 47.66 | 1,588,713 |
| 26 Jan 24 |
47.31000 -0.42 |
47.99 | 47.22 | 47.60 | 1,749,899 |
| 25 Jan 24 |
47.73000 -0.27 |
48.65 | 47.57 | 48.50 | 1,367,323 |
| 24 Jan 24 |
48.00000 +0.33 |
49.57 | 47.51 | 48.05 | 2,655,601 |
| 23 Jan 24 |
47.67000 +0.67 |
47.73 | 46.41 | 46.89 | 1,581,476 |
| 22 Jan 24 |
47.00000 +0.83 |
47.71 | 46.20 | 46.54 | 2,383,699 |
| 19 Jan 24 |
46.17000 +0.44 |
46.48 | 45.03 | 45.96 | 3,031,602 |
| 18 Jan 24 |
45.73000 +1.63 |
46.12 | 45.05 | 45.39 | 2,270,899 |
| 17 Jan 24 |
44.10000 -1.06 |
44.65 | 43.24 | 44.20 | 1,813,701 |
| 16 Jan 24 |
45.16000 +3.41 |
45.84 | 42.30 | 42.83 | 3,212,024 |
| 12 Jan 24 |
41.75000 -0.75 |
42.75 | 41.51 | 42.75 | 1,265,832 |
| 11 Jan 24 |
42.50000 +0.71 |
42.95 | 40.87 | 42.06 | 1,604,027 |
| 10 Jan 24 |
41.79000 -0.58 |
43.09 | 41.76 | 42.50 | 1,237,726 |
| 09 Jan 24 |
42.37000 +0.05 |
42.46 | 41.51 | 41.62 | 1,697,601 |
| 08 Jan 24 |
42.32000 +1.15 |
42.95 | 41.01 | 41.17 | 1,621,278 |
| 05 Jan 24 |
41.17000 +0.57 |
42.00 | 40.20 | 40.33 | 1,725,582 |
| 04 Jan 24 |
40.60000 -0.26 |
40.95 | 40.12 | 40.95 | 1,922,522 |
| 03 Jan 24 |
40.86000 -1.26 |
41.48 | 40.55 | 41.46 | 1,281,574 |
| 02 Jan 24 |
42.12000 -1.41 |
43.34 | 41.86 | 43.29 | 1,717,634 |
| 29 Dec 23 |
43.53000 -1.28 |
44.70 | 43.51 | 44.50 | 840,285 |
| 28 Dec 23 |
44.81000 +0.00 |
45.01 | 44.43 | 44.77 | 703,780 |
| 27 Dec 23 |
44.81000 -0.62 |
45.74 | 44.70 | 45.70 | 944,555 |
| 26 Dec 23 |
45.43000 +0.82 |
45.79 | 44.52 | 44.63 | 1,169,869 |
| 22 Dec 23 |
44.61000 +0.60 |
44.74 | 43.57 | 43.87 | 966,734 |
| 21 Dec 23 |
44.01000 +1.24 |
44.01 | 43.08 | 43.68 | 915,558 |
| 20 Dec 23 |
42.77000 -1.44 |
44.19 | 42.71 | 43.70 | 1,099,011 |
| 19 Dec 23 |
44.21000 +1.02 |
44.24 | 43.26 | 43.44 | 1,178,006 |
| 18 Dec 23 |
43.19000 -0.65 |
43.85 | 42.80 | 43.84 | 1,304,556 |
| 15 Dec 23 |
43.84000 -0.27 |
44.97 | 43.28 | 44.63 | 3,569,634 |
| 14 Dec 23 |
44.11000 +1.87 |
44.91 | 42.67 | 42.68 | 2,566,348 |
| 13 Dec 23 |
42.24000 +0.42 |
42.42 | 40.11 | 41.11 | 2,957,531 |
| 12 Dec 23 |
41.82000 -0.03 |
42.18 | 40.90 | 41.89 | 1,766,313 |
| 11 Dec 23 |
41.85000 +0.47 |
42.28 | 40.68 | 41.15 | 1,575,509 |
| 08 Dec 23 |
41.38000 +0.96 |
41.81 | 40.04 | 40.17 | 1,761,403 |
| 07 Dec 23 |
40.42000 +1.43 |
40.51 | 38.91 | 39.17 | 1,781,445 |
| 06 Dec 23 |
38.99000 +0.26 |
40.38 | 38.77 | 39.41 | 1,516,977 |
| 05 Dec 23 |
38.73000 -0.47 |
39.07 | 37.65 | 38.68 | 1,783,465 |
| 04 Dec 23 |
39.20000 +0.98 |
39.34 | 37.50 | 37.81 | 1,974,305 |
| 01 Dec 23 |
38.22000 +1.43 |
38.24 | 36.09 | 36.48 | 1,485,098 |
| 30 Nov 23 |
36.79000 -0.47 |
37.38 | 36.28 | 37.34 | 1,433,245 |
| 29 Nov 23 |
37.26000 +1.17 |
37.74 | 36.59 | 36.59 | 1,222,372 |
| 28 Nov 23 |
36.09000 -0.17 |
36.52 | 35.79 | 36.40 | 1,019,691 |
| 27 Nov 23 |
36.26000 +0.12 |
36.51 | 35.41 | 35.83 | 1,076,268 |
| 24 Nov 23 |
36.14000 +0.12 |
36.39 | 35.84 | 36.05 | 427,249 |
| 22 Nov 23 |
36.02000 +0.90 |
36.42 | 35.64 | 35.79 | 1,095,476 |
| 21 Nov 23 |
35.12000 -1.28 |
36.16 | 34.98 | 35.80 | 949,155 |
| 20 Nov 23 |
36.40000 +0.33 |
36.69 | 35.85 | 36.01 | 984,626 |
| 17 Nov 23 |
36.07000 +0.60 |
36.21 | 35.55 | 35.84 | 1,068,816 |
| 16 Nov 23 |
35.47000 -0.63 |
35.86 | 34.95 | 35.50 | 1,368,353 |
| 15 Nov 23 |
36.10000 +0.67 |
36.67 | 35.48 | 35.61 | 1,947,815 |
| 14 Nov 23 |
35.43000 +1.59 |
35.90 | 34.82 | 35.00 | 1,686,014 |
| 13 Nov 23 |
33.84000 -0.13 |
33.90 | 32.85 | 33.58 | 1,115,001 |
| 10 Nov 23 |
33.97000 +0.64 |
34.02 | 32.55 | 33.53 | 1,270,203 |
| 09 Nov 23 |
33.33000 -1.33 |
34.96 | 33.00 | 34.58 | 2,025,568 |
| 08 Nov 23 |
34.66000 +1.84 |
35.10 | 32.81 | 32.81 | 2,819,001 |
| 07 Nov 23 |
32.82000 +0.00 |
33.91 | 32.09 | 33.18 | 4,371,801 |
| 06 Nov 23 |
32.82000 -0.03 |
33.12 | 32.37 | 32.83 | 2,986,617 |
| 03 Nov 23 |
32.85000 +1.83 |
33.24 | 31.86 | 31.86 | 2,073,548 |
| 02 Nov 23 |
31.02000 +1.67 |
31.23 | 30.03 | 30.29 | 2,275,551 |
| 01 Nov 23 |
29.35000 -0.25 |
29.43 | 28.62 | 29.30 | 2,106,752 |
| 31 Oct 23 |
29.60000 +0.41 |
29.98 | 29.01 | 29.31 | 2,052,673 |
| 30 Oct 23 |
29.19000 +0.04 |
29.60 | 28.74 | 29.50 | 2,432,911 |
| 27 Oct 23 |
29.15000 -0.21 |
29.99 | 28.93 | 29.76 | 1,254,371 |
| 26 Oct 23 |
29.36000 -1.10 |
30.19 | 28.85 | 30.10 | 2,519,244 |
| 25 Oct 23 |
30.46000 -0.90 |
31.31 | 30.24 | 30.92 | 1,370,465 |
| 24 Oct 23 |
31.36000 +0.38 |
31.92 | 30.86 | 30.98 | 1,166,273 |
| 23 Oct 23 |
30.98000 -0.03 |
31.67 | 30.58 | 30.71 | 1,081,985 |
| 20 Oct 23 |
31.01000 -0.93 |
31.99 | 30.99 | 31.86 | 988,530 |
| 19 Oct 23 |
31.94000 -0.56 |
32.64 | 31.58 | 32.43 | 1,379,815 |
| 18 Oct 23 |
32.50000 -1.48 |
33.60 | 32.37 | 33.30 | 1,237,133 |
| 17 Oct 23 |
33.98000 +0.04 |
34.40 | 32.63 | 32.64 | 1,157,004 |
| 16 Oct 23 |
33.94000 +1.22 |
34.16 | 32.56 | 32.72 | 1,183,144 |
| 13 Oct 23 |
32.72000 -1.25 |
34.18 | 32.56 | 34.04 | 1,399,875 |
| 12 Oct 23 |
33.97000 -0.82 |
34.84 | 33.38 | 34.83 | 1,614,948 |
| 11 Oct 23 |
34.79000 +1.73 |
36.09 | 34.05 | 34.80 | 4,331,684 |
| 10 Oct 23 |
33.06000 +2.06 |
35.44 | 32.92 | 35.01 | 7,260,848 |
| 09 Oct 23 |
31.00000 -0.21 |
31.15 | 30.16 | 30.56 | 1,287,369 |
| 06 Oct 23 |
31.21000 +0.67 |
31.55 | 29.83 | 30.14 | 1,416,842 |
| 05 Oct 23 |
30.54000 -0.35 |
30.91 | 30.11 | 30.52 | 1,390,655 |
| 04 Oct 23 |
30.89000 -0.40 |
31.44 | 30.33 | 31.44 | 1,425,419 |
| 03 Oct 23 |
31.29000 -1.04 |
32.00 | 31.12 | 31.76 | 2,485,457 |
| 02 Oct 23 |
32.33000 -0.31 |
32.82 | 31.96 | 32.71 | 1,131,467 |
| 29 Sep 23 |
32.64000 +0.53 |
33.24 | 32.57 | 32.87 | 1,420,305 |
| 28 Sep 23 |
32.11000 +0.14 |
32.65 | 31.62 | 32.04 | 2,568,168 |
| 27 Sep 23 |
31.97000 +0.21 |
32.29 | 31.23 | 31.81 | 1,320,770 |
| 26 Sep 23 |
31.76000 -0.42 |
32.25 | 31.57 | 31.68 | 1,699,731 |
| 25 Sep 23 |
32.18000 +0.91 |
32.53 | 30.81 | 30.81 | 3,209,630 |
| 22 Sep 23 |
31.27000 +2.35 |
32.43 | 29.53 | 29.79 | 9,173,671 |
| 21 Sep 23 |
28.92000 -1.23 |
29.90 | 28.47 | 29.59 | 3,034,282 |
| 20 Sep 23 |
30.15000 -0.59 |
31.16 | 30.11 | 30.91 | 2,626,657 |
| 19 Sep 23 |
30.74000 -1.26 |
31.84 | 30.52 | 31.84 | 3,499,615 |
| 18 Sep 23 |
32.00000 -0.41 |
32.51 | 31.73 | 32.18 | 2,115,368 |
| 15 Sep 23 |
32.41000 -1.34 |
33.26 | 32.10 | 33.26 | 4,474,847 |
| 14 Sep 23 |
33.75000 +1.03 |
33.86 | 32.41 | 33.01 | 2,401,704 |
| 13 Sep 23 |
32.72000 -0.04 |
33.04 | 32.47 | 32.97 | 1,606,304 |
| 12 Sep 23 |
32.76000 -0.07 |
33.32 | 32.21 | 32.87 | 1,952,853 |
| 11 Sep 23 |
32.83000 -0.37 |
33.82 | 32.24 | 33.72 | 2,517,088 |
| 08 Sep 23 |
33.20000 -0.35 |
33.68 | 33.15 | 33.16 | 1,671,996 |
| 07 Sep 23 |
33.55000 -1.33 |
34.57 | 33.11 | 34.57 | 2,711,949 |
| 06 Sep 23 |
34.88000 -0.78 |
35.48 | 34.49 | 35.23 | 2,236,927 |
| 05 Sep 23 |
35.66000 -1.88 |
36.60 | 35.38 | 36.02 | 3,377,928 |
| 01 Sep 23 |
37.54000 -0.09 |
38.31 | 37.30 | 38.12 | 1,218,230 |
| 31 Aug 23 |
37.63000 +1.18 |
37.99 | 36.78 | 36.79 | 1,922,078 |
| 30 Aug 23 |
36.45000 -0.41 |
37.22 | 36.01 | 36.30 | 1,570,691 |
| 29 Aug 23 |
36.86000 +0.90 |
37.13 | 35.79 | 35.99 | 2,177,015 |
| 28 Aug 23 |
35.96000 +0.57 |
36.54 | 35.48 | 35.53 | 1,588,832 |
| 25 Aug 23 |
35.39000 -0.03 |
35.82 | 34.62 | 35.25 | 1,923,414 |
| 24 Aug 23 |
35.42000 -2.20 |
38.90 | 35.28 | 38.39 | 4,351,116 |
| 23 Aug 23 |
37.62000 +1.11 |
37.69 | 35.52 | 35.89 | 3,121,634 |
| 22 Aug 23 |
36.51000 +0.82 |
36.86 | 35.64 | 36.28 | 2,892,095 |
| 21 Aug 23 |
35.69000 +1.24 |
35.79 | 34.09 | 34.39 | 2,924,552 |
| 18 Aug 23 |
34.45000 +1.01 |
34.80 | 32.62 | 32.62 | 4,634,363 |
| 17 Aug 23 |
33.44000 +0.47 |
34.55 | 32.24 | 33.30 | 9,009,831 |
| 16 Aug 23 |
32.97000 -14.04 |
36.48 | 29.60 | 35.74 | 33,289,454 |
| 15 Aug 23 |
47.01000 -0.60 |
48.88 | 46.68 | 47.58 | 4,928,656 |
| 14 Aug 23 |
47.61000 +2.43 |
47.68 | 44.11 | 44.22 | 2,947,757 |
| 11 Aug 23 |
45.18000 -1.49 |
46.03 | 44.34 | 45.90 | 3,660,760 |
| 10 Aug 23 |
46.67000 -0.54 |
48.62 | 46.44 | 46.96 | 2,533,085 |
| 09 Aug 23 |
47.21000 -2.70 |
49.51 | 47.08 | 49.25 | 2,220,093 |
| 08 Aug 23 |
49.91000 -0.76 |
49.95 | 48.35 | 49.45 | 2,426,543 |
| 07 Aug 23 |
50.67000 +0.51 |
51.61 | 49.88 | 50.42 | 3,687,602 |
| 04 Aug 23 |
50.16000 +3.14 |
51.26 | 46.71 | 46.95 | 4,163,885 |
| 03 Aug 23 |
47.02000 +0.92 |
47.56 | 45.08 | 45.57 | 2,244,176 |
| 02 Aug 23 |
46.10000 -0.84 |
46.63 | 45.16 | 45.64 | 2,403,216 |
| 01 Aug 23 |
46.94000 -0.42 |
47.81 | 46.33 | 46.94 | 2,147,822 |
| 31 Jul 23 |
47.36000 +0.79 |
47.79 | 46.55 | 46.55 | 1,420,085 |
| 28 Jul 23 |
46.57000 -0.57 |
48.33 | 46.29 | 48.33 | 1,856,414 |
| 27 Jul 23 |
47.14000 +0.02 |
48.32 | 46.68 | 47.89 | 2,123,431 |
| 26 Jul 23 |
47.12000 -0.16 |
47.48 | 45.97 | 47.22 | 1,609,825 |
| 25 Jul 23 |
47.28000 +1.25 |
47.51 | 46.18 | 46.62 | 1,687,114 |
| 24 Jul 23 |
46.03000 +0.02 |
46.76 | 45.57 | 46.00 | 1,828,326 |
| 21 Jul 23 |
46.01000 -0.69 |
47.23 | 45.35 | 46.56 | 2,564,013 |
| 20 Jul 23 |
46.70000 -2.92 |
48.69 | 46.02 | 48.40 | 2,279,040 |
| 19 Jul 23 |
49.62000 +1.25 |
49.70 | 48.08 | 48.71 | 2,314,560 |
| 18 Jul 23 |
48.37000 -2.77 |
49.88 | 48.05 | 49.88 | 3,574,745 |
| 17 Jul 23 |
51.14000 +0.68 |
51.77 | 49.90 | 50.59 | 1,609,285 |
| 14 Jul 23 |
50.46000 -1.87 |
52.30 | 50.15 | 51.65 | 2,569,498 |
| 13 Jul 23 |
52.33000 +2.37 |
52.99 | 51.15 | 51.76 | 2,226,866 |
| 12 Jul 23 |
49.96000 -0.90 |
51.69 | 48.81 | 51.51 | 3,760,175 |
| 11 Jul 23 |
50.86000 -0.94 |
52.84 | 50.17 | 52.25 | 2,560,430 |
| 10 Jul 23 |
51.80000 +0.34 |
52.73 | 50.89 | 51.00 | 1,826,476 |
| 07 Jul 23 |
51.46000 +2.43 |
53.26 | 49.20 | 49.20 | 3,127,186 |
| 06 Jul 23 |
49.03000 -1.58 |
49.71 | 47.94 | 49.05 | 2,488,956 |
| 05 Jul 23 |
50.61000 -0.23 |
51.70 | 49.56 | 50.30 | 2,442,695 |
| 03 Jul 23 |
50.84000 -0.14 |
51.78 | 50.24 | 50.31 | 1,733,334 |
| 30 Jun 23 |
50.98000 +2.57 |
51.38 | 49.21 | 50.00 | 4,321,434 |
| 29 Jun 23 |
48.41000 +0.90 |
48.82 | 46.54 | 48.15 | 3,296,418 |
| 28 Jun 23 |
47.51000 -0.62 |
48.39 | 46.36 | 46.96 | 2,913,096 |
| 27 Jun 23 |
48.13000 +1.94 |
48.55 | 44.86 | 46.17 | 3,478,310 |
| 26 Jun 23 |
46.19000 -0.52 |
47.64 | 45.39 | 46.87 | 3,546,627 |
| 23 Jun 23 |
46.71000 -2.05 |
47.22 | 45.39 | 47.08 | 4,782,289 |
| 22 Jun 23 |
48.76000 +1.89 |
49.54 | 46.03 | 46.71 | 4,557,218 |
| 21 Jun 23 |
46.87000 -8.44 |
51.97 | 46.78 | 50.41 | 8,531,492 |
| 20 Jun 23 |
55.31000 +0.44 |
60.46 | 54.31 | 57.95 | 9,304,208 |
| 16 Jun 23 |
54.87000 +3.60 |
57.39 | 53.51 | 56.20 | 9,762,827 |
| 15 Jun 23 |
51.27000 +2.36 |
52.97 | 48.26 | 48.58 | 8,447,070 |
| 14 Jun 23 |
48.91000 +6.09 |
52.36 | 46.16 | 46.31 | 15,620,714 |
| 13 Jun 23 |
42.82000 +1.78 |
44.34 | 41.97 | 42.00 | 5,085,106 |
| 12 Jun 23 |
41.04000 +2.13 |
41.15 | 39.15 | 39.25 | 2,082,319 |
| 09 Jun 23 |
38.91000 -0.13 |
40.17 | 38.50 | 39.48 | 2,239,153 |
| 08 Jun 23 |
39.04000 -0.04 |
39.54 | 38.52 | 39.26 | 1,752,403 |
| 07 Jun 23 |
39.08000 +0.99 |
39.56 | 37.83 | 38.09 | 2,624,453 |
| 06 Jun 23 |
38.09000 +0.26 |
39.35 | 36.92 | 37.31 | 2,028,302 |
| 05 Jun 23 |
37.83000 -1.15 |
38.60 | 36.91 | 38.41 | 2,479,668 |
| 02 Jun 23 |
38.98000 +1.64 |
39.10 | 37.62 | 38.19 | 2,345,180 |
| 01 Jun 23 |
37.34000 +0.38 |
38.32 | 36.51 | 36.91 | 2,498,320 |
| 31 May 23 |
36.96000 -1.53 |
38.61 | 36.69 | 37.44 | 2,792,526 |
| 30 May 23 |
38.49000 +1.56 |
42.14 | 37.10 | 40.50 | 6,764,527 |
| 26 May 23 |
36.93000 +4.54 |
37.34 | 33.17 | 33.26 | 6,868,990 |
| 25 May 23 |
32.39000 +1.63 |
32.61 | 31.28 | 31.28 | 2,076,151 |
| 24 May 23 |
30.76000 -1.15 |
31.66 | 30.73 | 31.45 | 1,191,292 |
| 23 May 23 |
31.91000 -0.10 |
32.62 | 31.73 | 32.10 | 1,461,140 |
| 22 May 23 |
32.01000 +1.32 |
32.26 | 30.31 | 30.63 | 1,575,262 |
| 19 May 23 |
30.69000 +0.15 |
31.14 | 30.44 | 30.86 | 1,843,233 |
| 18 May 23 |
30.54000 +1.02 |
30.65 | 29.55 | 29.82 | 1,641,288 |
| 17 May 23 |
29.52000 +1.86 |
29.54 | 27.56 | 27.56 | 2,301,233 |
| 16 May 23 |
27.66000 -1.11 |
28.56 | 27.58 | 28.21 | 1,511,367 |
| 15 May 23 |
28.77000 +0.96 |
28.88 | 27.77 | 27.84 | 2,167,593 |
| 12 May 23 |
27.81000 -1.35 |
29.21 | 27.29 | 29.12 | 2,835,127 |
| 11 May 23 |
29.16000 -1.15 |
30.58 | 29.15 | 30.11 | 2,512,629 |
| 10 May 23 |
30.31000 -1.59 |
30.41 | 26.29 | 26.98 | 9,550,897 |
| 09 May 23 |
31.90000 -0.25 |
32.09 | 30.71 | 30.90 | 2,497,365 |
| 08 May 23 |
32.15000 +0.32 |
32.52 | 31.41 | 31.56 | 1,650,223 |
| 05 May 23 |
31.83000 +0.42 |
32.32 | 31.51 | 32.15 | 1,502,413 |
| 04 May 23 |
31.41000 -2.32 |
33.72 | 30.98 | 33.52 | 2,713,383 |
| 03 May 23 |
33.73000 +0.68 |
34.68 | 33.27 | 33.62 | 1,342,038 |
| 02 May 23 |
33.05000 -1.03 |
34.04 | 32.96 | 33.72 | 925,796 |
| 01 May 23 |
34.08000 -0.06 |
34.62 | 33.79 | 34.07 | 793,553 |
| 28 Apr 23 |
34.14000 +0.66 |
34.31 | 33.36 | 33.64 | 1,281,149 |
| 27 Apr 23 |
33.48000 +0.69 |
33.52 | 32.18 | 32.84 | 1,348,629 |
| 26 Apr 23 |
32.79000 +0.18 |
33.39 | 32.55 | 32.85 | 1,283,410 |
| 25 Apr 23 |
32.61000 -1.26 |
33.53 | 32.60 | 33.20 | 1,104,423 |
| 24 Apr 23 |
33.87000 +0.28 |
33.91 | 33.14 | 33.44 | 1,088,074 |
| 21 Apr 23 |
33.59000 +0.09 |
33.93 | 33.09 | 33.55 | 1,069,192 |
| 20 Apr 23 |
33.50000 -0.20 |
34.20 | 33.06 | 33.09 | 754,573 |
| 19 Apr 23 |
33.70000 +0.20 |
33.70 | 32.82 | 33.00 | 1,067,655 |
| 18 Apr 23 |
33.50000 -0.78 |
35.21 | 33.35 | 34.59 | 1,192,370 |
| 17 Apr 23 |
34.28000 +0.38 |
34.29 | 33.09 | 33.61 | 903,596 |
| 14 Apr 23 |
33.90000 -0.17 |
34.70 | 33.53 | 34.08 | 587,407 |
| 13 Apr 23 |
34.07000 -0.06 |
34.61 | 33.40 | 34.48 | 1,391,690 |
| 12 Apr 23 |
34.13000 -0.21 |
34.98 | 33.98 | 34.74 | 1,000,101 |
| 11 Apr 23 |
34.34000 -0.34 |
35.18 | 34.29 | 34.72 | 931,958 |
| 10 Apr 23 |
34.68000 +1.70 |
34.68 | 32.82 | 33.00 | 1,274,160 |
| 06 Apr 23 |
32.98000 -3.71 |
33.67 | 31.61 | 33.01 | 4,256,259 |
| 05 Apr 23 |
36.69000 -0.76 |
37.56 | 36.60 | 37.44 | 1,123,440 |
| 04 Apr 23 |
37.45000 -0.66 |
38.34 | 36.94 | 38.34 | 969,553 |
| 03 Apr 23 |
38.11000 +0.03 |
38.44 | 37.41 | 37.80 | 1,378,485 |
| 31 Mar 23 |
38.08000 +0.76 |
38.50 | 37.22 | 37.51 | 996,051 |
| 30 Mar 23 |
37.32000 +0.70 |
37.76 | 36.92 | 37.51 | 830,697 |
| 29 Mar 23 |
36.62000 +1.47 |
36.63 | 35.69 | 35.87 | 763,057 |
| 28 Mar 23 |
35.15000 +0.11 |
35.22 | 34.31 | 34.90 | 1,560,969 |
| 27 Mar 23 |
35.04000 +0.33 |
35.38 | 34.72 | 35.18 | 1,045,090 |
| 24 Mar 23 |
34.71000 +0.04 |
34.72 | 33.80 | 34.19 | 1,120,545 |
| 23 Mar 23 |
34.67000 +0.67 |
36.12 | 34.22 | 34.46 | 1,389,328 |
| 22 Mar 23 |
34.00000 -1.12 |
35.55 | 33.98 | 35.22 | 1,220,654 |
| 21 Mar 23 |
35.12000 +0.17 |
35.70 | 34.70 | 35.70 | 1,758,771 |
| 20 Mar 23 |
34.95000 +0.48 |
35.17 | 34.28 | 34.58 | 912,038 |
| 17 Mar 23 |
34.47000 -1.48 |
36.02 | 34.03 | 35.80 | 1,869,965 |
| 16 Mar 23 |
35.95000 +0.37 |
36.07 | 34.62 | 35.02 | 1,509,410 |
| 15 Mar 23 |
35.58000 -1.07 |
36.02 | 34.63 | 35.41 | 1,793,960 |
| 14 Mar 23 |
36.65000 -0.37 |
38.20 | 36.19 | 38.01 | 2,064,793 |
| 13 Mar 23 |
37.02000 -1.52 |
38.65 | 36.60 | 38.11 | 1,563,812 |
| 10 Mar 23 |
38.54000 -1.45 |
40.00 | 37.85 | 39.72 | 1,843,636 |
| 09 Mar 23 |
39.99000 -1.48 |
41.90 | 39.92 | 41.30 | 1,438,189 |
| 08 Mar 23 |
41.47000 +0.13 |
41.48 | 40.50 | 41.24 | 1,601,038 |
| 07 Mar 23 |
41.34000 -1.43 |
42.84 | 41.15 | 42.64 | 705,138 |
| 06 Mar 23 |
42.77000 -1.26 |
44.80 | 42.75 | 44.21 | 1,070,887 |
| 03 Mar 23 |
44.03000 +1.14 |
44.25 | 42.70 | 43.37 | 926,474 |
| 02 Mar 23 |
42.89000 -0.22 |
43.08 | 40.05 | 41.93 | 1,822,580 |
| 01 Mar 23 |
43.11000 -0.02 |
43.72 | 42.92 | 43.19 | 799,252 |
| 28 Feb 23 |
43.13000 +0.65 |
43.81 | 42.13 | 42.67 | 1,146,437 |
| 27 Feb 23 |
42.48000 -0.21 |
43.45 | 42.34 | 43.22 | 1,152,563 |
| 24 Feb 23 |
42.69000 -1.93 |
43.92 | 41.85 | 43.24 | 1,661,966 |
| 23 Feb 23 |
44.62000 +2.03 |
44.83 | 42.84 | 42.84 | 2,638,200 |
| 22 Feb 23 |
42.59000 +0.04 |
43.43 | 41.78 | 42.85 | 1,316,812 |
| 21 Feb 23 |
42.55000 -2.44 |
44.96 | 42.35 | 44.22 | 1,511,596 |
| 17 Feb 23 |
44.99000 -0.55 |
45.36 | 44.31 | 45.26 | 1,256,053 |
| 16 Feb 23 |
45.54000 -0.30 |
46.00 | 44.82 | 45.12 | 1,335,728 |
| 15 Feb 23 |
45.84000 +1.41 |
46.06 | 44.33 | 44.92 | 1,204,702 |
| 14 Feb 23 |
44.43000 +1.52 |
44.55 | 42.18 | 42.46 | 1,396,077 |
| 13 Feb 23 |
42.91000 +0.53 |
42.91 | 41.62 | 42.21 | 848,491 |
| 10 Feb 23 |
42.38000 -0.48 |
42.63 | 41.24 | 42.38 | 1,124,239 |
| 09 Feb 23 |
42.86000 +0.16 |
43.69 | 42.19 | 43.50 | 1,292,211 |
| 08 Feb 23 |
42.70000 -1.20 |
45.49 | 41.81 | 43.92 | 2,221,833 |
| 07 Feb 23 |
43.90000 +1.20 |
43.94 | 42.19 | 42.69 | 1,414,527 |
| 06 Feb 23 |
42.70000 -1.77 |
44.09 | 42.34 | 43.60 | 1,281,931 |
| 03 Feb 23 |
44.47000 -1.79 |
45.77 | 44.16 | 45.08 | 1,088,283 |
| 02 Feb 23 |
46.26000 +1.61 |
46.99 | 45.00 | 45.17 | 1,512,255 |
| 01 Feb 23 |
44.65000 +1.25 |
45.00 | 43.00 | 43.32 | 1,222,604 |
| 31 Jan 23 |
43.40000 +0.26 |
43.59 | 42.69 | 43.14 | 1,318,132 |
| 30 Jan 23 |
43.14000 -2.00 |
44.55 | 43.13 | 44.44 | 1,322,666 |
| 27 Jan 23 |
45.14000 +0.11 |
45.28 | 44.39 | 44.80 | 773,109 |
| 26 Jan 23 |
45.03000 +0.84 |
45.24 | 44.11 | 44.69 | 682,717 |
| 25 Jan 23 |
44.19000 -0.12 |
44.75 | 43.28 | 43.63 | 1,066,575 |
| 24 Jan 23 |
44.31000 -0.45 |
44.89 | 44.05 | 44.42 | 1,000,369 |
| 23 Jan 23 |
44.76000 +1.98 |
44.79 | 42.71 | 42.85 | 845,063 |
| 20 Jan 23 |
42.78000 +0.58 |
42.80 | 41.81 | 42.20 | 940,061 |
| 19 Jan 23 |
42.20000 -0.37 |
42.64 | 41.31 | 41.72 | 926,911 |
| 18 Jan 23 |
42.57000 +0.08 |
44.14 | 42.54 | 43.67 | 1,382,275 |
| 17 Jan 23 |
42.49000 +1.23 |
42.92 | 41.22 | 41.44 | 1,697,778 |
| 13 Jan 23 |
41.26000 +0.67 |
41.34 | 39.80 | 39.80 | 902,262 |
| 12 Jan 23 |
40.59000 +1.24 |
40.79 | 39.31 | 39.69 | 1,128,373 |
| 11 Jan 23 |
39.35000 +0.30 |
39.75 | 38.91 | 39.50 | 909,102 |
| 10 Jan 23 |
39.05000 +0.32 |
39.15 | 38.44 | 38.70 | 839,225 |
| 09 Jan 23 |
38.73000 +1.97 |
39.25 | 37.29 | 37.46 | 1,458,936 |
| 06 Jan 23 |
36.76000 +1.50 |
37.00 | 35.28 | 35.43 | 893,407 |
| 05 Jan 23 |
35.26000 -0.70 |
36.06 | 35.01 | 35.51 | 1,235,695 |
| 04 Jan 23 |
35.96000 +1.10 |
36.38 | 35.25 | 35.87 | 1,104,130 |
| 03 Jan 23 |
34.86000 -0.24 |
35.93 | 34.34 | 35.88 | 1,307,331 |
| 30 Dec 22 |
35.10000 +0.52 |
35.23 | 34.00 | 34.00 | 1,157,459 |
| 29 Dec 22 |
34.58000 +2.36 |
34.79 | 33.01 | 33.28 | 1,188,353 |
| 28 Dec 22 |
32.22000 -0.81 |
33.14 | 32.21 | 33.00 | 845,473 |
| 27 Dec 22 |
33.03000 -0.06 |
33.18 | 32.40 | 33.05 | 1,073,394 |
| 23 Dec 22 |
33.09000 -0.38 |
33.15 | 32.20 | 33.13 | 943,449 |
| 22 Dec 22 |
33.47000 -0.18 |
33.50 | 32.23 | 33.00 | 1,111,497 |
| 21 Dec 22 |
33.65000 -0.07 |
34.63 | 33.46 | 33.90 | 1,080,628 |
| 20 Dec 22 |
33.72000 +0.09 |
34.28 | 33.17 | 33.17 | 1,300,746 |
| 19 Dec 22 |
33.63000 -1.13 |
34.63 | 33.16 | 34.63 | 1,771,328 |
| 16 Dec 22 |
34.76000 +0.00 |
35.75 | 34.21 | 34.62 | 5,023,421 |
| 15 Dec 22 |
34.76000 -2.48 |
36.58 | 34.47 | 36.31 | 2,335,213 |
| 14 Dec 22 |
37.24000 -1.16 |
38.45 | 37.03 | 38.00 | 1,502,120 |
| 13 Dec 22 |
38.40000 +2.99 |
40.15 | 37.57 | 38.16 | 2,806,655 |
| 12 Dec 22 |
35.41000 +0.06 |
35.60 | 34.77 | 35.23 | 1,093,875 |
| 09 Dec 22 |
35.35000 -1.35 |
36.36 | 35.27 | 36.32 | 890,339 |
| 08 Dec 22 |
36.70000 +2.04 |
37.30 | 34.77 | 34.94 | 1,351,862 |
| 07 Dec 22 |
34.66000 -0.15 |
35.03 | 34.11 | 34.82 | 1,173,335 |
| 06 Dec 22 |
34.81000 -2.09 |
37.03 | 33.96 | 36.81 | 1,540,938 |
| 05 Dec 22 |
36.90000 -0.87 |
38.31 | 36.54 | 37.91 | 1,439,318 |
| 02 Dec 22 |
37.77000 +0.52 |
37.78 | 36.11 | 37.05 | 1,218,933 |
| 01 Dec 22 |
37.25000 +0.58 |
37.78 | 36.86 | 37.06 | 1,103,168 |
| 30 Nov 22 |
36.67000 +1.51 |
36.68 | 34.28 | 34.99 | 1,496,475 |
| 29 Nov 22 |
35.16000 -0.78 |
36.47 | 34.92 | 36.07 | 1,121,378 |
| 28 Nov 22 |
35.94000 -0.88 |
38.00 | 35.51 | 38.00 | 1,339,761 |
| 25 Nov 22 |
36.82000 -0.26 |
37.12 | 36.23 | 36.63 | 371,842 |
| 23 Nov 22 |
37.08500 +1.15 |
37.38 | 35.97 | 36.01 | 844,969 |
| 22 Nov 22 |
35.93000 +0.31 |
35.97 | 34.75 | 35.48 | 1,247,608 |
| 21 Nov 22 |
35.62000 -0.85 |
36.11 | 35.23 | 36.00 | 984,065 |
| 18 Nov 22 |
36.47000 -0.38 |
37.86 | 36.20 | 37.49 | 1,440,586 |
| 17 Nov 22 |
36.85000 -0.86 |
36.86 | 35.70 | 36.67 | 2,292,639 |
| 16 Nov 22 |
37.71000 -3.74 |
40.80 | 37.48 | 40.41 | 2,051,869 |
| 15 Nov 22 |
41.45000 +3.56 |
42.14 | 38.61 | 38.80 | 3,468,064 |
| 14 Nov 22 |
37.89000 -0.85 |
38.99 | 37.88 | 38.54 | 2,039,335 |
| 11 Nov 22 |
38.74000 +3.65 |
39.30 | 35.95 | 36.48 | 3,338,294 |
| 10 Nov 22 |
35.09000 +2.88 |
35.22 | 33.50 | 33.50 | 2,595,753 |
| 09 Nov 22 |
32.21000 +2.26 |
35.00 | 31.94 | 34.96 | 3,771,931 |
| 08 Nov 22 |
29.95000 -1.88 |
31.93 | 29.90 | 31.84 | 3,156,911 |
| 07 Nov 22 |
31.83000 +1.05 |
32.42 | 31.22 | 32.26 | 2,138,797 |
| 14 Oct 22 |
30.78000 -2.01 |
33.00 | 30.69 | 32.96 | 1,337,200 |
| 13 Oct 22 |
32.79000 +0.27 |
33.46 | 31.21 | 31.81 | 1,875,070 |
| 12 Oct 22 |
32.52000 -1.26 |
33.65 | 32.15 | 33.52 | 1,868,721 |
| 11 Oct 22 |
33.78000 -0.81 |
34.68 | 33.46 | 34.22 | 1,580,674 |
| 10 Oct 22 |
34.59000 -2.25 |
37.00 | 34.40 | 36.90 | 1,859,180 |
| 07 Oct 22 |
36.84000 -1.13 |
37.56 | 36.28 | 37.40 | 1,046,447 |
| 06 Oct 22 |
37.97000 -0.42 |
38.88 | 37.56 | 38.34 | 1,396,258 |
| 05 Oct 22 |
38.39000 -0.01 |
38.39 | 37.20 | 37.59 | 1,181,326 |
| 04 Oct 22 |
38.40000 +2.18 |
38.40 | 37.07 | 37.11 | 1,152,193 |
| 03 Oct 22 |
36.22000 +1.37 |
36.48 | 34.65 | 35.18 | 1,244,183 |
| 30 Sep 22 |
34.85000 -0.62 |
36.25 | 34.64 | 35.47 | 2,331,932 |
| 29 Sep 22 |
35.47000 -0.99 |
35.96 | 34.50 | 35.72 | 1,896,258 |
| 28 Sep 22 |
36.46000 +0.08 |
36.96 | 35.90 | 36.01 | 2,095,074 |
| 27 Sep 22 |
36.38000 -0.29 |
37.91 | 35.78 | 37.19 | 1,968,016 |
| 26 Sep 22 |
36.67000 -0.63 |
37.95 | 36.62 | 37.36 | 1,932,728 |
| 23 Sep 22 |
37.30000 -1.14 |
37.83 | 35.98 | 37.76 | 2,804,970 |
| 22 Sep 22 |
38.44000 -2.22 |
40.63 | 38.36 | 40.53 | 1,823,806 |
| 21 Sep 22 |
40.66000 -0.13 |
42.01 | 40.62 | 41.13 | 1,343,809 |
| 20 Sep 22 |
40.79000 -0.42 |
41.51 | 40.49 | 41.02 | 1,607,861 |
| 19 Sep 22 |
41.21000 -0.54 |
42.13 | 40.60 | 41.33 | 1,498,722 |
| 16 Sep 22 |
41.75000 -0.32 |
41.83 | 40.91 | 41.54 | 2,681,907 |
| 15 Sep 22 |
42.07000 -0.32 |
43.36 | 41.60 | 42.06 | 1,931,826 |
| 14 Sep 22 |
42.39000 -1.18 |
43.47 | 41.95 | 43.14 | 1,501,512 |
| 13 Sep 22 |
43.57000 -1.32 |
44.69 | 43.31 | 43.78 | 1,918,078 |
| 12 Sep 22 |
44.89000 +0.66 |
46.24 | 44.83 | 45.45 | 2,361,338 |
| 09 Sep 22 |
44.23000 +0.97 |
44.41 | 42.75 | 43.68 | 1,827,939 |
| 08 Sep 22 |
43.26000 +1.31 |
43.26 | 41.63 | 43.10 | 982,161 |
| 07 Sep 22 |
41.95000 +0.30 |
42.30 | 41.06 | 41.89 | 2,189,226 |
| 06 Sep 22 |
41.65000 -1.76 |
43.35 | 40.80 | 43.27 | 4,748,620 |
| 02 Sep 22 |
43.41000 -1.10 |
45.56 | 43.23 | 45.00 | 1,955,640 |
| 01 Sep 22 |
44.51000 -2.72 |
46.99 | 43.85 | 46.42 | 2,837,961 |
| 31 Aug 22 |
47.23000 -0.61 |
47.93 | 47.01 | 47.72 | 2,426,419 |
| 30 Aug 22 |
47.84000 -2.44 |
50.93 | 47.59 | 50.66 | 2,540,389 |
| 29 Aug 22 |
50.28000 -1.61 |
52.13 | 50.23 | 51.61 | 2,258,323 |
| 26 Aug 22 |
51.89000 -2.52 |
54.40 | 51.86 | 54.20 | 2,690,958 |
| 25 Aug 22 |
54.41000 -0.47 |
55.44 | 53.74 | 54.95 | 2,185,564 |
| 24 Aug 22 |
54.88000 -0.76 |
58.43 | 54.25 | 58.20 | 3,753,175 |
| 23 Aug 22 |
55.64000 +0.78 |
56.42 | 55.04 | 55.23 | 3,375,867 |
| 22 Aug 22 |
54.86000 -0.99 |
55.56 | 54.39 | 54.79 | 1,651,166 |
| 19 Aug 22 |
55.85000 -0.98 |
57.07 | 55.69 | 56.08 | 2,945,710 |
| 18 Aug 22 |
56.83000 +3.64 |
56.85 | 53.19 | 53.19 | 2,730,971 |
| 17 Aug 22 |
53.19000 -1.41 |
54.07 | 52.58 | 53.74 | 2,414,550 |
| 16 Aug 22 |
54.60000 +1.35 |
55.48 | 53.08 | 53.50 | 2,422,207 |
| 15 Aug 22 |
53.25000 +0.31 |
53.30 | 52.20 | 52.39 | 974,157 |
| 12 Aug 22 |
52.94000 +0.40 |
53.26 | 51.60 | 51.95 | 1,588,796 |
| 11 Aug 22 |
52.54000 +0.39 |
53.31 | 51.90 | 52.71 | 1,002,838 |
| 10 Aug 22 |
52.15000 +1.21 |
52.52 | 51.46 | 52.05 | 832,867 |
| 09 Aug 22 |
50.94000 -2.26 |
52.69 | 50.59 | 52.46 | 1,466,566 |
| 08 Aug 22 |
53.20000 +0.21 |
53.86 | 52.60 | 52.99 | 1,928,422 |
| 05 Aug 22 |
52.99000 -0.41 |
53.16 | 52.38 | 52.75 | 1,516,294 |
| 04 Aug 22 |
53.40000 +0.17 |
53.76 | 52.66 | 53.62 | 1,163,515 |
| 03 Aug 22 |
53.23000 +0.43 |
53.75 | 52.21 | 53.00 | 1,423,122 |
| 02 Aug 22 |
52.80000 -0.12 |
53.35 | 52.25 | 52.26 | 1,436,062 |
| 01 Aug 22 |
52.92000 +0.28 |
53.25 | 52.05 | 52.08 | 894,615 |
| 29 Jul 22 |
52.64000 +0.27 |
53.13 | 51.96 | 52.40 | 1,126,307 |
| 28 Jul 22 |
52.37000 +0.34 |
52.60 | 51.50 | 52.46 | 1,404,061 |
| 27 Jul 22 |
52.03000 +0.73 |
52.55 | 51.40 | 51.41 | 1,153,950 |
| 26 Jul 22 |
51.30000 +0.16 |
51.70 | 50.65 | 50.85 | 1,389,551 |
| 25 Jul 22 |
51.14000 -0.65 |
51.51 | 50.40 | 51.35 | 1,243,070 |
| 22 Jul 22 |
51.79000 -0.81 |
52.76 | 51.30 | 52.64 | 968,515 |
| 21 Jul 22 |
52.60000 +0.81 |
52.64 | 51.27 | 52.22 | 1,135,654 |
| 20 Jul 22 |
51.79000 +1.86 |
52.30 | 49.32 | 49.58 | 1,793,424 |
| 19 Jul 22 |
49.93000 +1.20 |
50.30 | 49.46 | 49.59 | 1,704,721 |
| 18 Jul 22 |
48.73000 -0.57 |
50.21 | 48.51 | 50.21 | 1,288,911 |
| 15 Jul 22 |
49.30000 +1.81 |
49.31 | 47.50 | 47.94 | 1,075,778 |
| 14 Jul 22 |
47.49000 +0.38 |
47.55 | 46.06 | 46.72 | 1,181,037 |
| 13 Jul 22 |
47.11000 +0.11 |
47.37 | 45.78 | 46.02 | 1,817,698 |
| 12 Jul 22 |
47.00000 -0.82 |
48.55 | 46.80 | 47.90 | 1,492,087 |
| 11 Jul 22 |
47.82000 -0.88 |
48.06 | 47.00 | 48.06 | 1,901,528 |
| 08 Jul 22 |
48.70000 -0.02 |
49.04 | 47.56 | 48.30 | 1,798,701 |
| 07 Jul 22 |
48.72000 +1.57 |
48.74 | 47.60 | 47.95 | 2,087,828 |
| 06 Jul 22 |
47.15000 -1.19 |
48.91 | 47.12 | 48.42 | 3,416,920 |
| 05 Jul 22 |
48.34000 -217.88 |
48.86 | 46.78 | 48.05 | 2,871,672 |
| 01 Jul 22 |
266.22000 +0.00 |
266.22 | 266.22 | 266.22 | 1,064 |
| 30 Jun 22 |
266.22000 -0.85 |
267.25 | 265.48 | 266.31 | 758,482 |
| 29 Jun 22 |
267.07001 -1.15 |
268.82 | 266.64 | 268.14 | 693,232 |
| 28 Jun 22 |
268.22000 +0.36 |
271.73 | 268.22 | 270.97 | 1,291,367 |
| 27 Jun 22 |
267.85999 +0.30 |
269.22 | 266.39 | 267.15 | 887,169 |
| 24 Jun 22 |
267.56000 +2.09 |
268.17 | 265.51 | 265.51 | 513,645 |
| 23 Jun 22 |
265.47000 +3.04 |
267.06 | 261.88 | 262.70 | 738,666 |
| 22 Jun 22 |
262.42999 -1.15 |
264.22 | 261.56 | 262.90 | 248,395 |
| 21 Jun 22 |
263.57999 +2.05 |
264.26 | 261.48 | 262.80 | 587,942 |
| 17 Jun 22 |
261.53000 +0.67 |
262.86 | 258.67 | 262.42 | 345,427 |
| 16 Jun 22 |
260.85999 -3.75 |
262.38 | 259.15 | 261.76 | 1,366,694 |
| 15 Jun 22 |
264.60999 +0.72 |
265.95 | 261.87 | 264.69 | 194,810 |
| 14 Jun 22 |
263.89001 -1.48 |
266.40 | 263.36 | 266.27 | 216,860 |
| 13 Jun 22 |
265.37000 -3.36 |
268.65 | 263.73 | 266.71 | 417,835 |
| 10 Jun 22 |
268.73001 +0.01 |
270.69 | 266.14 | 268.71 | 203,907 |
| 09 Jun 22 |
268.72000 -3.11 |
273.82 | 268.67 | 271.50 | 101,454 |
| 08 Jun 22 |
271.82999 -1.62 |
272.94 | 270.95 | 272.84 | 186,235 |
| 07 Jun 22 |
273.45001 -0.52 |
273.98 | 272.08 | 273.53 | 231,848 |
| 06 Jun 22 |
273.97000 +2.69 |
274.31 | 271.49 | 271.77 | 218,351 |
| 03 Jun 22 |
271.28000 -1.87 |
272.71 | 270.16 | 272.71 | 146,131 |
| 02 Jun 22 |
273.14999 +2.19 |
273.15 | 270.70 | 271.33 | 245,342 |
| 01 Jun 22 |
270.95999 +0.00 |
272.42 | 269.53 | 270.23 | 294,264 |
| 31 May 22 |
270.95999 +1.38 |
271.39 | 267.73 | 269.57 | 222,926 |
| 27 May 22 |
269.57999 +5.46 |
269.90 | 265.34 | 265.45 | 187,959 |
| 26 May 22 |
264.12000 +2.22 |
266.30 | 261.49 | 261.90 | 227,530 |
| 25 May 22 |
261.89999 -1.11 |
263.34 | 260.87 | 260.87 | 212,511 |
| 24 May 22 |
263.01001 -3.98 |
267.00 | 262.94 | 267.00 | 318,163 |
| 23 May 22 |
266.98999 +2.96 |
268.17 | 263.20 | 264.12 | 356,944 |
| 20 May 22 |
264.03000 +0.64 |
265.28 | 259.85 | 264.00 | 145,436 |
| 19 May 22 |
263.39001 -2.34 |
266.76 | 262.91 | 263.84 | 251,157 |
| 18 May 22 |
265.73001 -4.79 |
270.87 | 265.04 | 269.86 | 490,167 |
| 17 May 22 |
270.51999 +3.27 |
270.52 | 267.84 | 268.01 | 273,587 |
| 16 May 22 |
267.25000 -2.17 |
269.85 | 266.82 | 268.32 | 107,454 |
| 13 May 22 |
269.42001 +2.15 |
270.08 | 268.08 | 269.12 | 177,953 |
| 12 May 22 |
267.26999 -3.02 |
270.15 | 265.81 | 269.01 | 275,949 |
| 11 May 22 |
270.29001 +2.05 |
274.70 | 267.24 | 267.24 | 165,530 |
| 10 May 22 |
268.23999 +1.88 |
269.23 | 265.37 | 267.50 | 319,721 |
| 09 May 22 |
266.35999 -2.58 |
268.98 | 265.72 | 267.41 | 615,279 |
| 06 May 22 |
268.94000 -2.25 |
270.21 | 268.44 | 269.84 | 418,128 |
| 05 May 22 |
271.19000 -2.52 |
278.34 | 269.83 | 272.88 | 312,538 |
| 04 May 22 |
273.70999 +2.56 |
274.87 | 270.52 | 272.00 | 477,204 |
| 03 May 22 |
271.14999 +2.16 |
271.51 | 269.43 | 270.00 | 290,804 |
| 02 May 22 |
268.98999 +1.09 |
269.32 | 266.86 | 267.02 | 158,147 |
| 29 Apr 22 |
267.89999 -2.34 |
270.69 | 267.49 | 270.08 | 224,461 |
| 28 Apr 22 |
270.23999 +4.14 |
270.24 | 266.63 | 266.79 | 168,464 |
| 27 Apr 22 |
266.10001 -0.25 |
267.41 | 264.92 | 265.78 | 292,591 |
| 26 Apr 22 |
266.35001 -2.77 |
268.78 | 266.05 | 268.77 | 192,697 |
| 25 Apr 22 |
269.12000 -0.05 |
269.52 | 267.33 | 268.81 | 151,598 |
| 22 Apr 22 |
269.17001 -0.58 |
270.18 | 267.42 | 270.12 | 316,785 |
| 21 Apr 22 |
269.75000 +1.99 |
271.26 | 268.28 | 269.00 | 416,726 |
| 20 Apr 22 |
267.76001 -0.10 |
269.23 | 267.26 | 269.23 | 157,497 |
| 19 Apr 22 |
267.85999 +1.53 |
268.14 | 266.09 | 266.20 | 137,759 |
| 18 Apr 22 |
266.32999 +0.63 |
266.74 | 265.55 | 265.56 | 131,928 |
| 14 Apr 22 |
265.70001 -2.07 |
268.01 | 265.46 | 268.01 | 105,335 |
| 13 Apr 22 |
267.76999 +0.30 |
268.68 | 267.15 | 267.41 | 124,464 |
| 12 Apr 22 |
267.47000 -0.32 |
269.38 | 267.47 | 268.35 | 140,075 |
| 11 Apr 22 |
267.79001 -1.32 |
269.29 | 267.22 | 268.67 | 173,702 |
| 08 Apr 22 |
269.10999 -0.53 |
270.09 | 268.11 | 268.70 | 131,597 |
| 07 Apr 22 |
269.64001 -0.16 |
271.35 | 268.93 | 269.35 | 225,140 |
| 06 Apr 22 |
269.79999 -1.27 |
271.84 | 269.24 | 270.07 | 419,659 |
| 05 Apr 22 |
271.07001 -1.91 |
273.29 | 270.76 | 273.29 | 156,442 |
| 04 Apr 22 |
272.98001 -0.45 |
274.66 | 271.74 | 273.01 | 257,462 |
| 01 Apr 22 |
273.42999 +0.07 |
274.60 | 271.80 | 273.42 | 159,185 |
| 31 Mar 22 |
273.35999 -0.44 |
275.35 | 273.02 | 273.82 | 187,164 |
| 30 Mar 22 |
273.79999 -1.27 |
275.34 | 272.81 | 275.22 | 143,528 |
| 29 Mar 22 |
275.07001 +3.02 |
275.79 | 272.57 | 273.83 | 199,535 |
| 28 Mar 22 |
272.04999 -0.77 |
272.95 | 270.38 | 272.95 | 216,519 |
| 25 Mar 22 |
272.82001 +3.52 |
273.17 | 268.99 | 270.14 | 491,921 |
| 24 Mar 22 |
269.29999 +3.68 |
269.52 | 265.48 | 265.62 | 163,702 |
| 23 Mar 22 |
265.62000 -3.55 |
269.17 | 265.32 | 269.17 | 261,599 |
| 22 Mar 22 |
269.17001 +4.64 |
270.31 | 264.53 | 264.53 | 373,128 |
| 21 Mar 22 |
264.53000 -1.66 |
266.27 | 264.05 | 266.19 | 153,950 |
| 18 Mar 22 |
266.19000 +2.11 |
267.60 | 262.96 | 264.04 | 483,757 |
| 17 Mar 22 |
264.07999 +1.49 |
264.34 | 260.30 | 262.26 | 222,601 |
| 16 Mar 22 |
262.59000 +4.03 |
262.59 | 258.99 | 259.72 | 287,049 |
| 15 Mar 22 |
258.56000 +1.79 |
258.87 | 255.79 | 256.28 | 156,787 |
| 14 Mar 22 |
256.76999 -1.48 |
259.12 | 256.33 | 257.75 | 163,459 |
| 11 Mar 22 |
258.25000 +1.18 |
260.15 | 257.62 | 257.62 | 133,397 |
| 10 Mar 22 |
257.07001 -0.37 |
258.43 | 256.15 | 256.52 | 103,654 |
| 09 Mar 22 |
257.44000 +4.46 |
258.10 | 254.54 | 254.54 | 93,432 |
| 08 Mar 22 |
252.98000 -0.36 |
256.17 | 251.61 | 252.88 | 176,265 |
| 07 Mar 22 |
253.34000 -5.02 |
257.86 | 252.70 | 257.86 | 257,340 |
| 04 Mar 22 |
258.35999 -6.63 |
264.73 | 256.70 | 264.52 | 459,006 |
| 03 Mar 22 |
264.98999 -2.02 |
267.74 | 263.59 | 267.15 | 595,707 |
| 02 Mar 22 |
267.01001 +3.11 |
267.68 | 263.84 | 263.84 | 257,248 |
| 01 Mar 22 |
263.89999 -0.42 |
265.84 | 263.24 | 263.85 | 145,841 |
| 28 Feb 22 |
264.32001 -0.54 |
264.51 | 262.02 | 263.89 | 642,551 |
| 25 Feb 22 |
264.85999 +1.86 |
265.91 | 261.96 | 263.89 | 192,540 |
| 24 Feb 22 |
263.00000 +1.02 |
263.17 | 258.22 | 259.08 | 408,567 |
| 23 Feb 22 |
261.98001 -2.61 |
265.47 | 261.65 | 264.77 | 263,922 |
| 22 Feb 22 |
264.59000 -1.42 |
266.50 | 264.12 | 264.66 | 307,878 |
| 18 Feb 22 |
266.01001 +0.42 |
266.40 | 264.66 | 265.08 | 198,655 |
| 17 Feb 22 |
265.59000 +0.12 |
267.58 | 264.38 | 264.38 | 192,480 |
| 16 Feb 22 |
265.47000 +0.84 |
266.32 | 263.36 | 264.29 | 135,511 |
| 15 Feb 22 |
264.63000 +3.21 |
265.00 | 261.86 | 262.12 | 125,800 |
| 14 Feb 22 |
261.42001 +1.12 |
262.11 | 260.05 | 260.41 | 200,276 |
| 11 Feb 22 |
260.29999 -2.88 |
264.31 | 260.30 | 263.92 | 149,474 |
| 10 Feb 22 |
263.17999 +1.29 |
265.83 | 259.07 | 259.07 | 331,277 |
| 09 Feb 22 |
261.89001 +6.42 |
262.14 | 255.04 | 256.25 | 284,532 |
| 08 Feb 22 |
255.47000 -0.30 |
257.12 | 254.64 | 254.64 | 229,970 |
| 07 Feb 22 |
255.77000 +0.79 |
256.94 | 254.82 | 254.83 | 225,336 |
| 04 Feb 22 |
254.98000 +1.23 |
255.71 | 252.04 | 252.45 | 235,429 |
| 03 Feb 22 |
253.75000 -4.42 |
257.58 | 252.87 | 257.58 | 305,128 |
| 02 Feb 22 |
258.17001 +0.10 |
258.74 | 256.58 | 257.40 | 209,691 |
| 01 Feb 22 |
258.07001 -0.41 |
258.92 | 256.00 | 257.58 | 202,639 |
| 31 Jan 22 |
258.48001 +3.80 |
258.48 | 254.79 | 254.79 | 251,564 |
| 28 Jan 22 |
254.67999 +2.21 |
254.82 | 251.31 | 252.54 | 239,310 |
| 27 Jan 22 |
252.47000 +3.15 |
257.42 | 251.59 | 255.63 | 433,515 |
| 26 Jan 22 |
249.32001 -1.23 |
253.18 | 248.99 | 252.35 | 159,978 |
| 25 Jan 22 |
250.55000 -4.52 |
255.12 | 249.65 | 255.12 | 106,643 |
| 24 Jan 22 |
255.07001 -0.09 |
255.64 | 246.98 | 254.37 | 273,786 |
| 21 Jan 22 |
255.16000 +1.84 |
257.70 | 254.25 | 254.25 | 272,233 |
| 20 Jan 22 |
253.32001 +0.30 |
256.82 | 252.23 | 253.32 | 196,153 |
| 19 Jan 22 |
253.02000 -2.62 |
256.36 | 252.59 | 255.36 | 386,743 |
| 18 Jan 22 |
255.64000 -4.01 |
259.63 | 254.49 | 259.63 | 169,566 |
| 14 Jan 22 |
259.64999 -1.29 |
261.98 | 256.85 | 259.25 | 296,094 |
| 13 Jan 22 |
260.94000 -2.40 |
265.23 | 260.74 | 263.54 | 141,203 |
| 12 Jan 22 |
263.34000 -0.40 |
265.94 | 262.55 | 263.26 | 104,650 |
| 11 Jan 22 |
263.73999 +0.36 |
264.38 | 261.43 | 262.38 | 130,797 |
| 10 Jan 22 |
263.38000 -1.39 |
265.87 | 260.58 | 263.78 | 209,180 |
| 07 Jan 22 |
264.76999 -0.45 |
267.31 | 262.68 | 265.10 | 208,466 |
| 06 Jan 22 |
265.22000 -0.41 |
267.75 | 264.53 | 265.17 | 83,499 |
| 05 Jan 22 |
265.63000 -2.94 |
269.98 | 265.63 | 269.00 | 157,494 |
| 04 Jan 22 |
268.57001 +1.13 |
269.00 | 265.48 | 267.36 | 122,762 |
| 03 Jan 22 |
267.44000 +0.90 |
269.18 | 266.02 | 266.94 | 224,553 |
| 31 Dec 21 |
266.54001 +0.62 |
266.95 | 265.47 | 265.47 | 57,705 |
| 30 Dec 21 |
265.92001 -1.35 |
268.00 | 265.48 | 268.00 | 52,344 |
| 29 Dec 21 |
267.26999 +0.55 |
268.53 | 265.68 | 266.50 | 126,653 |
| 28 Dec 21 |
266.72000 -1.49 |
269.03 | 266.30 | 269.03 | 87,924 |
| 27 Dec 21 |
268.20999 +2.71 |
268.30 | 264.60 | 265.05 | 150,122 |
| 23 Dec 21 |
265.50000 +0.88 |
266.76 | 264.30 | 266.20 | 109,390 |
| 22 Dec 21 |
264.62000 +1.14 |
264.97 | 258.86 | 263.88 | 100,464 |
| 21 Dec 21 |
263.48001 +2.63 |
264.04 | 260.67 | 261.87 | 78,571 |
| 20 Dec 21 |
260.85001 -1.67 |
261.34 | 258.34 | 259.91 | 158,588 |
| 17 Dec 21 |
262.51999 -0.68 |
264.84 | 261.94 | 263.06 | 395,696 |
| 16 Dec 21 |
263.20001 -2.63 |
267.23 | 262.30 | 264.49 | 104,100 |
| 15 Dec 21 |
265.82999 +2.39 |
266.78 | 263.13 | 263.91 | 124,013 |
| 14 Dec 21 |
263.44000 -0.48 |
264.93 | 262.12 | 262.88 | 75,861 |
| 13 Dec 21 |
263.92001 -1.91 |
267.02 | 263.88 | 266.12 | 183,761 |
| 10 Dec 21 |
265.82999 +0.04 |
267.64 | 264.97 | 266.81 | 222,782 |
| 09 Dec 21 |
265.79001 +0.17 |
266.98 | 264.56 | 264.56 | 122,734 |
| 08 Dec 21 |
265.62000 +0.95 |
266.83 | 264.70 | 266.51 | 137,543 |
| 07 Dec 21 |
264.67001 +4.08 |
265.33 | 262.19 | 262.54 | 197,433 |
| 06 Dec 21 |
260.59000 +1.80 |
261.31 | 256.64 | 260.21 | 244,552 |
| 03 Dec 21 |
258.79001 +0.80 |
259.32 | 257.21 | 257.58 | 182,387 |
| 02 Dec 21 |
257.98999 +0.69 |
259.14 | 255.31 | 257.30 | 120,419 |
| 01 Dec 21 |
257.29999 -1.63 |
263.46 | 257.30 | 260.75 | 169,381 |
| 30 Nov 21 |
258.92999 +0.42 |
260.34 | 257.80 | 257.80 | 186,301 |
| 29 Nov 21 |
258.51001 +0.21 |
259.30 | 257.35 | 258.60 | 132,191 |
| 26 Nov 21 |
258.29999 -2.94 |
259.90 | 256.93 | 258.56 | 54,723 |
| 24 Nov 21 |
261.23999 +2.02 |
261.90 | 257.62 | 257.77 | 179,079 |
| 23 Nov 21 |
259.22000 +0.93 |
259.61 | 257.44 | 259.20 | 131,953 |
| 22 Nov 21 |
258.29001 +1.37 |
259.58 | 256.73 | 257.03 | 91,643 |
| 19 Nov 21 |
256.92001 -0.32 |
258.18 | 256.45 | 256.45 | 60,458 |
| 18 Nov 21 |
257.23999 -1.46 |
258.46 | 256.01 | 257.35 | 63,210 |
| 17 Nov 21 |
258.70001 -0.10 |
259.91 | 255.82 | 256.40 | 144,763 |
| 16 Nov 21 |
258.79999 +0.35 |
259.96 | 256.89 | 258.13 | 219,412 |
| 15 Nov 21 |
258.45001 -0.55 |
259.90 | 258.18 | 258.85 | 87,877 |
| 12 Nov 21 |
259.00000 -1.43 |
261.00 | 258.79 | 260.31 | 55,239 |
| 11 Nov 21 |
260.42999 +1.34 |
261.24 | 258.73 | 258.81 | 57,387 |
| 10 Nov 21 |
259.09000 -0.68 |
260.42 | 255.00 | 255.00 | 180,830 |
| 09 Nov 21 |
259.76999 +1.94 |
261.21 | 258.23 | 258.23 | 274,719 |
| 08 Nov 21 |
257.82999 -0.90 |
260.00 | 257.10 | 259.22 | 213,185 |
| 05 Nov 21 |
258.73001 +0.22 |
260.16 | 258.73 | 259.56 | 64,373 |
| 04 Nov 21 |
258.51001 +0.60 |
259.83 | 257.20 | 258.26 | 62,885 |
| 03 Nov 21 |
257.91000 +1.83 |
259.18 | 255.51 | 255.51 | 73,127 |
| 02 Nov 21 |
256.07999 -0.63 |
259.40 | 255.94 | 257.53 | 91,079 |
| 01 Nov 21 |
256.70999 +2.31 |
259.95 | 253.20 | 254.30 | 221,887 |
| 29 Oct 21 |
254.39999 +0.78 |
255.37 | 251.71 | 253.60 | 161,193 |
| 28 Oct 21 |
253.62000 +5.31 |
253.65 | 247.66 | 247.66 | 125,235 |
| 27 Oct 21 |
248.31000 -2.02 |
252.21 | 248.31 | 249.71 | 128,453 |
| 26 Oct 21 |
250.33000 -1.94 |
253.40 | 250.32 | 253.00 | 116,149 |
| 25 Oct 21 |
252.27000 +0.40 |
253.80 | 251.08 | 251.82 | 157,614 |
| 22 Oct 21 |
251.87000 -1.14 |
255.20 | 250.12 | 253.35 | 102,064 |
| 21 Oct 21 |
253.00999 +0.46 |
253.67 | 252.08 | 252.75 | 114,380 |
| 20 Oct 21 |
252.55000 -1.19 |
255.04 | 252.33 | 254.00 | 75,849 |
| 19 Oct 21 |
253.74001 +0.50 |
255.30 | 253.21 | 253.32 | 67,915 |
| 18 Oct 21 |
253.24001 +0.77 |
254.06 | 251.47 | 252.30 | 220,029 |
| 15 Oct 21 |
252.47000 +0.70 |
253.75 | 251.80 | 252.06 | 163,320 |
| 14 Oct 21 |
251.77000 +1.76 |
252.66 | 250.21 | 251.59 | 175,976 |
| 13 Oct 21 |
250.00999 +0.87 |
250.77 | 248.89 | 250.02 | 66,239 |
| 12 Oct 21 |
249.14000 -0.29 |
250.26 | 248.35 | 249.52 | 72,959 |
| 11 Oct 21 |
249.42999 -2.61 |
252.80 | 249.27 | 251.36 | 71,698 |
| 08 Oct 21 |
252.03999 -0.58 |
253.11 | 251.46 | 253.11 | 94,387 |
| 07 Oct 21 |
252.62000 +3.11 |
253.59 | 249.31 | 249.31 | 137,628 |
| 06 Oct 21 |
249.50999 +0.58 |
250.89 | 246.05 | 248.39 | 77,949 |
| 05 Oct 21 |
248.92999 -0.13 |
252.47 | 248.51 | 248.68 | 213,000 |
| 04 Oct 21 |
249.06000 -4.06 |
252.83 | 248.48 | 252.83 | 226,679 |
| 01 Oct 21 |
253.12000 +3.03 |
254.69 | 250.50 | 250.60 | 156,832 |
| 30 Sep 21 |
250.09000 -1.51 |
253.97 | 249.94 | 252.35 | 161,992 |
| 29 Sep 21 |
251.60001 -1.24 |
254.32 | 251.36 | 253.57 | 93,228 |
| 28 Sep 21 |
252.84000 -0.69 |
253.79 | 251.89 | 252.14 | 95,325 |
| 27 Sep 21 |
253.53000 -2.45 |
256.29 | 253.07 | 256.29 | 167,118 |
| 24 Sep 21 |
255.98000 +2.26 |
256.26 | 252.57 | 253.53 | 148,916 |
| 23 Sep 21 |
253.72000 +1.19 |
254.45 | 252.59 | 252.59 | 128,980 |
| 22 Sep 21 |
252.53000 +0.15 |
254.04 | 251.00 | 253.78 | 163,981 |
| 21 Sep 21 |
252.38000 +1.62 |
254.30 | 250.79 | 250.79 | 145,868 |
| 20 Sep 21 |
250.75999 -0.07 |
251.35 | 248.10 | 248.10 | 254,799 |
| 17 Sep 21 |
250.83000 -2.44 |
253.87 | 250.77 | 252.89 | 341,397 |
| 16 Sep 21 |
253.27000 +0.11 |
254.21 | 252.08 | 252.26 | 155,542 |
| 15 Sep 21 |
253.16000 +1.05 |
253.44 | 250.38 | 252.28 | 136,256 |
| 14 Sep 21 |
252.11000 -1.65 |
254.40 | 251.95 | 254.38 | 103,033 |
| 13 Sep 21 |
253.75999 +1.79 |
254.42 | 250.37 | 252.93 | 187,892 |
| 10 Sep 21 |
251.97000 -0.31 |
254.87 | 251.60 | 253.40 | 77,791 |
| 09 Sep 21 |
252.28000 +1.75 |
252.86 | 249.62 | 250.65 | 95,910 |
| 08 Sep 21 |
250.53000 +0.47 |
252.77 | 249.33 | 250.53 | 133,314 |
| 07 Sep 21 |
250.06000 -2.25 |
254.21 | 249.72 | 252.13 | 130,855 |
| 03 Sep 21 |
252.31000 -1.95 |
254.54 | 251.70 | 254.40 | 134,481 |
| 02 Sep 21 |
254.25999 +0.79 |
255.55 | 252.11 | 253.44 | 121,368 |
| 01 Sep 21 |
253.47000 +0.80 |
256.85 | 253.19 | 253.93 | 158,537 |
| 31 Aug 21 |
252.67000 +1.78 |
254.00 | 249.76 | 250.28 | 82,391 |
| 30 Aug 21 |
250.89000 -2.44 |
254.91 | 250.57 | 253.67 | 86,863 |
| 27 Aug 21 |
253.33000 +2.84 |
254.85 | 250.34 | 250.34 | 109,726 |
| 26 Aug 21 |
250.49001 -0.33 |
252.47 | 250.31 | 250.56 | 88,953 |
| 25 Aug 21 |
250.82001 -0.81 |
254.14 | 250.44 | 251.99 | 147,142 |
| 24 Aug 21 |
251.63000 +1.63 |
252.82 | 249.80 | 249.80 | 123,143 |
| 23 Aug 21 |
250.00000 +0.53 |
253.68 | 249.59 | 251.24 | 418,013 |
| 20 Aug 21 |
249.47000 +3.11 |
249.68 | 245.35 | 245.95 | 99,335 |
| 19 Aug 21 |
246.36000 +0.53 |
247.63 | 243.07 | 243.07 | 92,438 |
| 18 Aug 21 |
245.83000 +4.95 |
247.77 | 240.30 | 240.78 | 254,564 |
| 17 Aug 21 |
240.88000 +0.90 |
243.09 | 238.23 | 238.66 | 135,008 |
| 16 Aug 21 |
239.98000 +0.58 |
241.29 | 239.62 | 239.63 | 161,196 |
| 13 Aug 21 |
239.39999 -1.45 |
241.99 | 238.86 | 241.60 | 66,903 |
| 12 Aug 21 |
240.85001 +2.23 |
242.29 | 236.00 | 236.00 | 129,308 |
| 11 Aug 21 |
238.62000 +0.17 |
239.79 | 236.00 | 239.76 | 156,998 |
| 10 Aug 21 |
238.45000 -1.97 |
243.03 | 237.60 | 241.58 | 144,908 |
| 09 Aug 21 |
240.42000 -1.62 |
243.13 | 239.14 | 242.89 | 245,378 |
| 06 Aug 21 |
242.03999 +0.70 |
244.09 | 236.95 | 242.00 | 252,001 |
| 05 Aug 21 |
241.34000 +10.17 |
241.87 | 231.93 | 231.93 | 260,113 |
| 04 Aug 21 |
231.17000 -8.09 |
239.00 | 222.04 | 239.00 | 586,397 |
| 03 Aug 21 |
239.25999 -6.11 |
244.83 | 230.99 | 244.83 | 458,548 |
| 02 Aug 21 |
245.37000 -0.57 |
248.22 | 245.37 | 246.39 | 208,443 |
| 30 Jul 21 |
245.94000 -0.02 |
246.60 | 245.00 | 245.00 | 176,530 |
| 29 Jul 21 |
245.96001 -1.46 |
247.61 | 245.37 | 247.61 | 174,006 |
| 28 Jul 21 |
247.42000 +3.13 |
249.48 | 244.41 | 244.41 | 430,942 |
| 27 Jul 21 |
244.28999 -9.93 |
253.51 | 241.52 | 253.03 | 349,087 |
| 26 Jul 21 |
254.22000 -5.57 |
259.65 | 253.82 | 259.65 | 103,741 |
| 23 Jul 21 |
259.79001 +3.23 |
259.82 | 256.54 | 257.56 | 103,253 |
| 22 Jul 21 |
256.56000 -3.58 |
260.62 | 256.36 | 260.37 | 149,518 |
| 21 Jul 21 |
260.14001 +2.36 |
260.63 | 257.26 | 258.54 | 156,105 |
| 20 Jul 21 |
257.78000 +2.59 |
259.45 | 255.33 | 255.33 | 201,190 |
| 19 Jul 21 |
255.19000 -1.41 |
256.25 | 253.82 | 254.45 | 236,199 |
| 16 Jul 21 |
256.60001 +0.38 |
257.76 | 255.70 | 256.18 | 105,998 |
| 15 Jul 21 |
256.22000 -0.85 |
257.80 | 255.21 | 257.21 | 184,081 |
| 14 Jul 21 |
257.07001 +0.54 |
261.80 | 256.26 | 256.26 | 186,450 |
| 13 Jul 21 |
256.53000 -1.01 |
258.35 | 256.13 | 257.49 | 215,865 |
| 12 Jul 21 |
257.54001 -1.33 |
259.00 | 256.65 | 258.46 | 276,454 |
| 09 Jul 21 |
258.87000 +3.71 |
259.89 | 253.95 | 255.17 | 232,730 |
| 08 Jul 21 |
255.16000 -4.05 |
257.77 | 254.40 | 256.43 | 352,980 |
| 07 Jul 21 |
259.20999 -3.36 |
263.56 | 258.20 | 263.56 | 310,778 |
| 06 Jul 21 |
262.57001 +0.79 |
263.26 | 261.07 | 261.92 | 203,931 |
| 02 Jul 21 |
261.78000 -0.76 |
264.99 | 261.25 | 263.62 | 187,593 |
| 01 Jul 21 |
262.54001 -1.80 |
265.47 | 262.38 | 264.42 | 207,558 |
| 30 Jun 21 |
264.34000 -1.66 |
265.79 | 263.21 | 265.55 | 289,520 |
| 29 Jun 21 |
266.00000 +0.83 |
267.21 | 264.23 | 265.62 | 153,356 |
| 28 Jun 21 |
265.17001 +1.28 |
266.95 | 263.80 | 264.44 | 106,451 |
| 25 Jun 21 |
263.89001 -0.05 |
265.37 | 262.99 | 263.92 | 265,760 |
| 24 Jun 21 |
263.94000 -0.07 |
266.17 | 262.71 | 265.28 | 508,342 |
| 23 Jun 21 |
264.01001 +1.79 |
264.93 | 261.52 | 261.89 | 203,589 |
| 22 Jun 21 |
262.22000 -0.26 |
263.73 | 260.59 | 261.92 | 157,385 |
| 21 Jun 21 |
262.48001 +0.35 |
264.38 | 262.03 | 263.46 | 295,542 |
| 18 Jun 21 |
262.13000 -1.47 |
263.00 | 260.02 | 261.86 | 378,981 |
| 17 Jun 21 |
263.60001 +0.04 |
265.71 | 262.76 | 263.15 | 156,953 |
| 16 Jun 21 |
263.56000 -2.73 |
266.91 | 262.82 | 265.56 | 304,647 |
| 15 Jun 21 |
266.29001 -3.01 |
270.11 | 266.29 | 269.18 | 295,116 |
| 14 Jun 21 |
269.29999 +3.75 |
269.30 | 265.22 | 265.84 | 169,701 |
| 11 Jun 21 |
265.54999 +0.54 |
266.42 | 263.89 | 263.89 | 362,436 |
| 10 Jun 21 |
265.01001 +0.96 |
265.36 | 263.34 | 264.24 | 329,437 |
| 09 Jun 21 |
264.04999 -0.54 |
265.57 | 263.98 | 264.64 | 347,417 |
| 08 Jun 21 |
264.59000 +0.74 |
265.22 | 263.61 | 264.65 | 312,979 |
| 07 Jun 21 |
263.85001 +0.12 |
264.55 | 263.47 | 263.75 | 247,696 |
| 04 Jun 21 |
263.73001 +1.50 |
264.17 | 262.87 | 262.87 | 454,511 |
| 03 Jun 21 |
262.23001 -0.71 |
263.68 | 261.20 | 262.47 | 337,041 |
| 02 Jun 21 |
262.94000 -0.38 |
263.39 | 262.10 | 263.11 | 211,704 |
| 01 Jun 21 |
263.32001 +0.71 |
265.96 | 262.66 | 263.01 | 228,853 |
| 28 May 21 |
262.60999 +0.18 |
263.98 | 261.70 | 262.75 | 150,409 |
| 27 May 21 |
262.42999 +0.68 |
263.80 | 261.96 | 262.33 | 241,853 |
| 26 May 21 |
261.75000 +1.80 |
262.34 | 260.91 | 261.06 | 154,327 |
| 25 May 21 |
259.95001 -1.42 |
262.69 | 259.90 | 262.46 | 238,209 |
| 24 May 21 |
261.37000 +0.54 |
263.08 | 261.00 | 261.80 | 257,408 |
| 21 May 21 |
260.82999 +0.25 |
262.94 | 260.53 | 261.46 | 358,500 |
| 20 May 21 |
260.57999 -0.32 |
264.49 | 260.07 | 261.29 | 460,882 |
| 19 May 21 |
260.89999 +2.35 |
262.03 | 256.01 | 256.01 | 273,242 |
| 18 May 21 |
258.54999 -1.16 |
261.28 | 258.24 | 259.49 | 385,902 |
| 17 May 21 |
259.70999 +1.24 |
260.89 | 257.13 | 257.23 | 357,742 |
| 14 May 21 |
258.47000 +2.64 |
259.29 | 256.77 | 257.21 | 210,821 |
| 13 May 21 |
255.83000 +1.33 |
257.69 | 254.41 | 255.31 | 362,974 |
| 12 May 21 |
254.50000 -5.30 |
259.72 | 254.50 | 259.72 | 405,563 |
| 11 May 21 |
259.79999 +3.39 |
261.49 | 252.80 | 252.80 | 273,105 |
| 10 May 21 |
256.41000 -2.89 |
258.37 | 255.34 | 258.37 | 192,366 |
| 07 May 21 |
259.29999 +5.76 |
259.99 | 253.79 | 253.79 | 179,515 |
| 06 May 21 |
253.53999 -3.63 |
256.18 | 251.92 | 256.18 | 309,765 |
| 05 May 21 |
257.17001 +0.65 |
261.05 | 256.24 | 261.05 | 488,449 |
| 04 May 21 |
256.51999 -3.02 |
258.93 | 256.06 | 257.82 | 268,015 |
| 03 May 21 |
259.54001 -0.45 |
262.15 | 258.11 | 258.11 | 273,590 |
| 30 Apr 21 |
259.98999 -6.01 |
265.88 | 259.70 | 264.11 | 344,997 |
| 29 Apr 21 |
266.00000 -1.54 |
269.30 | 265.12 | 267.77 | 242,970 |
| 28 Apr 21 |
267.54001 -0.39 |
268.24 | 265.51 | 267.60 | 251,056 |
| 27 Apr 21 |
267.92999 -2.17 |
270.20 | 267.80 | 269.67 | 231,730 |
| 26 Apr 21 |
270.10001 +0.26 |
270.99 | 269.26 | 270.99 | 226,695 |
| 23 Apr 21 |
269.84000 +4.54 |
270.84 | 266.25 | 266.58 | 348,511 |
| 22 Apr 21 |
265.29999 -1.70 |
268.39 | 264.84 | 267.50 | 113,242 |
| 21 Apr 21 |
267.00000 +2.54 |
267.01 | 263.32 | 263.32 | 167,473 |
| 20 Apr 21 |
264.45999 -1.11 |
266.86 | 263.08 | 266.30 | 264,996 |
| 19 Apr 21 |
265.57001 -2.47 |
267.90 | 264.35 | 266.85 | 230,929 |
| 16 Apr 21 |
268.04001 +0.44 |
270.53 | 267.10 | 267.10 | 304,399 |
| 15 Apr 21 |
267.60001 -1.06 |
269.90 | 267.60 | 269.43 | 278,761 |
| 14 Apr 21 |
268.66000 +1.93 |
270.22 | 266.29 | 266.29 | 335,953 |
| 13 Apr 21 |
266.73001 -0.59 |
268.52 | 266.31 | 267.07 | 201,696 |
| 12 Apr 21 |
267.32001 +1.76 |
269.27 | 265.06 | 265.06 | 374,577 |
| 09 Apr 21 |
265.56000 +1.62 |
266.75 | 263.52 | 264.05 | 248,979 |
| 08 Apr 21 |
263.94000 +1.88 |
264.29 | 262.29 | 263.00 | 289,773 |
| 07 Apr 21 |
262.06000 +0.39 |
263.35 | 260.68 | 260.68 | 476,528 |
| 06 Apr 21 |
261.67001 +1.78 |
262.09 | 258.80 | 258.80 | 736,805 |
| 05 Apr 21 |
259.89001 +1.36 |
260.88 | 258.22 | 260.48 | 701,193 |
| 01 Apr 21 |
258.53000 +5.64 |
261.75 | 253.19 | 253.48 | 423,162 |
| 31 Mar 21 |
252.89000 -0.36 |
256.06 | 252.76 | 253.57 | 468,946 |
| 30 Mar 21 |
253.25000 +0.23 |
254.85 | 250.90 | 253.37 | 626,824 |
| 29 Mar 21 |
253.02000 -7.54 |
262.23 | 252.65 | 259.81 | 1,007,335 |
| 26 Mar 21 |
260.56000 +3.06 |
261.21 | 257.60 | 259.74 | 904,119 |
| 25 Mar 21 |
257.50000 -0.14 |
259.52 | 252.69 | 255.50 | 1,240,415 |
| 24 Mar 21 |
257.64001 -0.47 |
262.00 | 255.83 | 259.11 | 668,877 |
| 23 Mar 21 |
258.10999 -0.42 |
260.99 | 256.04 | 260.80 | 637,678 |
| 22 Mar 21 |
258.53000 -1.77 |
262.32 | 256.90 | 260.05 | 416,415 |
| 19 Mar 21 |
260.29999 -0.42 |
262.45 | 257.00 | 259.30 | 796,313 |
| 18 Mar 21 |
260.72000 +3.90 |
270.00 | 260.40 | 261.01 | 1,003,850 |
| 17 Mar 21 |
256.82001 +8.11 |
259.54 | 253.40 | 255.72 | 603,145 |
| 16 Mar 21 |
248.71001 +1.33 |
249.85 | 245.36 | 247.18 | 275,684 |
| 15 Mar 21 |
247.38000 -0.52 |
250.70 | 244.55 | 249.87 | 201,432 |
| 12 Mar 21 |
247.89999 -0.27 |
253.50 | 245.03 | 253.00 | 624,203 |
| 11 Mar 21 |
248.17000 +1.12 |
252.41 | 247.40 | 248.10 | 497,727 |
| 10 Mar 21 |
247.05000 +2.44 |
250.55 | 244.36 | 249.62 | 633,944 |
| 09 Mar 21 |
244.61000 +5.82 |
245.50 | 240.00 | 240.00 | 377,501 |
| 08 Mar 21 |
238.78999 +3.61 |
244.88 | 237.51 | 241.14 | 570,885 |
| 05 Mar 21 |
235.17999 +1.13 |
237.10 | 221.82 | 236.44 | 531,988 |
| 04 Mar 21 |
234.05000 -4.36 |
241.50 | 228.89 | 238.58 | 578,032 |
| 03 Mar 21 |
238.41000 -5.62 |
246.94 | 237.05 | 245.62 | 314,644 |
| 02 Mar 21 |
244.03000 -3.54 |
248.39 | 244.02 | 248.39 | 189,405 |
| 01 Mar 21 |
247.57001 +5.63 |
248.88 | 242.35 | 245.65 | 327,929 |
| 26 Feb 21 |
241.94000 +0.57 |
247.47 | 238.52 | 242.00 | 390,434 |
| 25 Feb 21 |
241.37000 -6.13 |
250.00 | 239.43 | 247.99 | 289,680 |
| 24 Feb 21 |
247.50000 +3.17 |
249.46 | 244.41 | 245.26 | 281,349 |
| 23 Feb 21 |
244.33000 -5.82 |
249.99 | 239.46 | 243.91 | 530,977 |
| 22 Feb 21 |
250.14999 -3.85 |
257.01 | 249.66 | 253.55 | 286,805 |
| 19 Feb 21 |
254.00000 +1.50 |
260.26 | 250.58 | 256.70 | 472,213 |
| 18 Feb 21 |
252.50000 -4.45 |
257.22 | 251.40 | 254.31 | 338,947 |
| 17 Feb 21 |
256.95001 -3.70 |
263.98 | 256.11 | 259.57 | 597,308 |
| 16 Feb 21 |
260.64999 +2.66 |
264.33 | 255.02 | 256.50 | 616,954 |
| 12 Feb 21 |
257.98999 +31.19 |
264.64 | 253.71 | 254.29 | 1,180,164 |
| 11 Feb 21 |
226.80000 +4.64 |
227.44 | 220.40 | 222.16 | 280,986 |
| 10 Feb 21 |
222.16000 +1.26 |
223.29 | 219.16 | 222.43 | 304,747 |
| 09 Feb 21 |
220.89999 +1.40 |
221.15 | 216.19 | 218.46 | 351,883 |
| 08 Feb 21 |
219.50000 +26.32 |
227.18 | 210.49 | 215.00 | 1,617,457 |
| 05 Feb 21 |
193.17999 -1.34 |
197.05 | 193.14 | 196.78 | 269,882 |
| 04 Feb 21 |
194.52000 -0.16 |
195.84 | 192.65 | 195.03 | 168,426 |
| 03 Feb 21 |
194.67999 +2.74 |
196.62 | 193.35 | 193.71 | 603,558 |
| 02 Feb 21 |
191.94000 -9.56 |
200.59 | 189.43 | 200.59 | 383,839 |
| 01 Feb 21 |
201.50000 +0.66 |
203.57 | 200.09 | 201.97 | 399,262 |
| 29 Jan 21 |
200.84000 -0.17 |
204.15 | 197.37 | 203.40 | 417,315 |
| 28 Jan 21 |
201.00999 -5.00 |
206.00 | 198.32 | 204.78 | 771,062 |
| 27 Jan 21 |
206.00999 +2.05 |
207.98 | 200.55 | 202.55 | 418,959 |
| 26 Jan 21 |
203.96001 -0.70 |
206.40 | 203.18 | 204.18 | 307,825 |
| 25 Jan 21 |
204.66000 -0.65 |
209.62 | 203.70 | 207.77 | 348,019 |
| 22 Jan 21 |
205.31000 +1.96 |
207.16 | 202.44 | 202.44 | 431,401 |
| 21 Jan 21 |
203.35001 +3.87 |
204.06 | 198.50 | 199.59 | 1,145,600 |
| 20 Jan 21 |
199.48000 +2.47 |
202.92 | 198.43 | 200.16 | 2,033,706 |
| 19 Jan 21 |
197.00999 +45.06 |
213.05 | 194.07 | 198.65 | 5,019,834 |
| 15 Jan 21 |
151.95000 -3.45 |
153.90 | 144.85 | 153.27 | 213,142 |
| 14 Jan 21 |
155.39999 +2.46 |
159.35 | 153.00 | 153.00 | 166,376 |
| 13 Jan 21 |
152.94000 -11.58 |
165.87 | 151.64 | 164.32 | 337,301 |
| 12 Jan 21 |
164.52000 -11.18 |
174.36 | 160.01 | 171.01 | 303,068 |
| 11 Jan 21 |
175.70000 +1.89 |
177.40 | 169.91 | 171.33 | 213,881 |
| 08 Jan 21 |
173.81000 +2.71 |
179.05 | 170.58 | 172.00 | 275,970 |
| 07 Jan 21 |
171.10001 +18.06 |
171.52 | 154.76 | 155.43 | 362,301 |
| 06 Jan 21 |
153.03999 +0.62 |
156.41 | 149.80 | 150.97 | 122,631 |
| 05 Jan 21 |
152.42000 +4.21 |
152.66 | 147.15 | 147.15 | 119,634 |
| 04 Jan 21 |
148.21001 -1.81 |
154.63 | 147.60 | 150.07 | 196,427 |
| 31 Dec 20 |
150.02000 -2.60 |
152.88 | 149.94 | 151.22 | 122,056 |
| 30 Dec 20 |
152.62000 +2.18 |
155.75 | 150.41 | 150.41 | 129,173 |
| 29 Dec 20 |
150.44000 -5.24 |
157.74 | 148.05 | 155.96 | 230,866 |
| 28 Dec 20 |
155.67999 +6.21 |
156.19 | 148.76 | 150.14 | 189,019 |
| 24 Dec 20 |
149.47000 -0.41 |
152.55 | 149.16 | 150.40 | 71,997 |
| 23 Dec 20 |
149.88000 +4.11 |
150.25 | 146.00 | 146.00 | 165,043 |
| 22 Dec 20 |
145.77000 +2.00 |
147.45 | 144.82 | 144.82 | 98,456 |
| 21 Dec 20 |
143.77000 -2.66 |
144.48 | 141.66 | 144.36 | 140,721 |
| 18 Dec 20 |
146.42999 +6.36 |
147.38 | 139.17 | 139.17 | 583,230 |
| 17 Dec 20 |
140.07001 -0.55 |
143.58 | 139.27 | 141.15 | 96,792 |
| 16 Dec 20 |
140.62000 -2.08 |
144.00 | 139.20 | 141.84 | 222,515 |
| 15 Dec 20 |
142.70000 +5.35 |
142.86 | 134.98 | 138.83 | 151,842 |
| 14 Dec 20 |
137.35001 +1.49 |
138.98 | 136.65 | 137.28 | 105,625 |
| 11 Dec 20 |
135.86000 -0.48 |
138.36 | 135.39 | 135.39 | 123,372 |
| 10 Dec 20 |
136.34000 +0.73 |
136.99 | 132.55 | 134.02 | 127,873 |
| 09 Dec 20 |
135.61000 -1.14 |
139.41 | 134.66 | 136.60 | 112,921 |
| 08 Dec 20 |
136.75000 -0.44 |
140.41 | 136.18 | 137.00 | 128,347 |
| 07 Dec 20 |
137.19000 -0.34 |
137.92 | 134.09 | 137.53 | 160,055 |
| 04 Dec 20 |
137.53000 +12.13 |
137.73 | 126.87 | 126.87 | 307,251 |
| 03 Dec 20 |
125.40000 +0.97 |
127.44 | 122.62 | 124.68 | 263,533 |
| 02 Dec 20 |
124.43000 +2.66 |
125.00 | 119.71 | 120.57 | 156,677 |
| 01 Dec 20 |
121.77000 -0.01 |
123.87 | 120.95 | 122.50 | 184,195 |
| 30 Nov 20 |
121.78000 +1.19 |
122.10 | 119.33 | 120.19 | 204,070 |
| 27 Nov 20 |
120.59000 +0.50 |
121.03 | 118.57 | 120.77 | 63,898 |
| 25 Nov 20 |
120.09000 -2.98 |
122.51 | 119.55 | 122.31 | 151,288 |
| 24 Nov 20 |
123.07000 +1.56 |
123.51 | 121.10 | 122.53 | 159,836 |
| 23 Nov 20 |
121.51000 +1.14 |
122.11 | 120.64 | 121.54 | 124,283 |
| 20 Nov 20 |
120.37000 -1.80 |
122.73 | 120.05 | 122.50 | 87,856 |
| 19 Nov 20 |
122.17000 +0.32 |
122.99 | 119.79 | 120.38 | 95,875 |
| 18 Nov 20 |
121.85000 +3.28 |
123.42 | 117.39 | 118.82 | 243,619 |
| 17 Nov 20 |
118.57000 +0.00 |
119.59 | 115.32 | 118.00 | 241,954 |
| 16 Nov 20 |
118.57000 -0.97 |
120.35 | 117.01 | 119.13 | 424,616 |
| 13 Nov 20 |
119.54000 +0.83 |
122.50 | 119.39 | 119.47 | 271,214 |
| 12 Nov 20 |
118.71000 -7.51 |
124.29 | 118.06 | 123.16 | 289,709 |
| 11 Nov 20 |
126.22000 -10.85 |
129.03 | 116.73 | 125.77 | 639,910 |
| 10 Nov 20 |
137.07001 -3.38 |
141.40 | 136.02 | 138.97 | 256,766 |
| 09 Nov 20 |
140.45000 +4.54 |
146.73 | 139.06 | 140.00 | 268,274 |
| 06 Nov 20 |
135.91000 +3.65 |
136.98 | 131.77 | 131.77 | 137,899 |
| 05 Nov 20 |
132.25999 +4.99 |
133.63 | 127.59 | 128.87 | 148,145 |
| 04 Nov 20 |
127.27000 +3.40 |
128.18 | 122.30 | 124.99 | 88,594 |
| 03 Nov 20 |
123.87000 +2.30 |
126.99 | 122.44 | 122.78 | 193,854 |
| 02 Nov 20 |
121.57000 -3.57 |
127.81 | 120.78 | 124.93 | 185,479 |
| 30 Oct 20 |
125.14000 -1.48 |
126.30 | 122.38 | 126.30 | 159,305 |
| 29 Oct 20 |
126.62000 +4.11 |
127.62 | 122.03 | 122.12 | 132,850 |
| 28 Oct 20 |
122.51000 -3.87 |
125.10 | 122.25 | 124.32 | 194,462 |
| 27 Oct 20 |
126.38000 +3.07 |
127.25 | 123.05 | 123.05 | 147,045 |
| 26 Oct 20 |
123.31000 -2.64 |
124.34 | 120.23 | 124.34 | 145,801 |
| 23 Oct 20 |
125.95000 +2.55 |
126.96 | 123.79 | 123.91 | 161,701 |
| 22 Oct 20 |
123.40000 +5.10 |
125.99 | 118.26 | 118.40 | 158,056 |
| 21 Oct 20 |
118.30000 -2.02 |
123.51 | 117.62 | 120.28 | 166,111 |
| 20 Oct 20 |
120.32000 +2.59 |
122.07 | 115.35 | 118.45 | 133,370 |
| 19 Oct 20 |
117.73000 -0.19 |
119.20 | 117.24 | 119.00 | 95,234 |
| 16 Oct 20 |
117.92000 +0.35 |
118.64 | 117.27 | 117.81 | 125,181 |
| 15 Oct 20 |
117.57000 +0.25 |
118.71 | 115.13 | 115.42 | 78,319 |
| 14 Oct 20 |
117.32000 -0.53 |
118.30 | 115.42 | 117.49 | 98,886 |
| 13 Oct 20 |
117.85000 +1.11 |
119.57 | 115.06 | 116.60 | 140,798 |
| 12 Oct 20 |
116.74000 -0.49 |
118.81 | 115.09 | 117.86 | 78,784 |
| 09 Oct 20 |
117.23000 +3.50 |
118.35 | 113.74 | 114.99 | 146,909 |
| 08 Oct 20 |
113.73000 +1.95 |
113.76 | 111.61 | 112.33 | 89,301 |
| 07 Oct 20 |
111.78000 +0.21 |
114.42 | 111.74 | 113.05 | 119,490 |
| 06 Oct 20 |
111.57000 +0.32 |
114.38 | 111.26 | 111.74 | 172,631 |
| 05 Oct 20 |
111.25000 +1.25 |
111.86 | 110.13 | 111.30 | 105,357 |
| 02 Oct 20 |
110.00000 -2.97 |
112.81 | 107.90 | 111.02 | 132,083 |
| 01 Oct 20 |
112.97000 +2.04 |
113.81 | 111.18 | 111.18 | 164,251 |
| 30 Sep 20 |
110.93000 +0.25 |
112.47 | 110.41 | 111.15 | 182,043 |
| 29 Sep 20 |
110.68000 +0.86 |
111.49 | 109.40 | 109.68 | 136,939 |
| 28 Sep 20 |
109.82000 +2.17 |
110.98 | 108.87 | 109.89 | 179,467 |
| 25 Sep 20 |
107.65000 +1.38 |
107.82 | 105.01 | 105.37 | 147,024 |
| 24 Sep 20 |
106.27000 +1.46 |
107.00 | 103.00 | 104.08 | 80,436 |
| 23 Sep 20 |
104.81000 -1.51 |
108.13 | 104.46 | 105.65 | 121,617 |
| 22 Sep 20 |
106.32000 +0.60 |
106.63 | 103.10 | 105.96 | 110,803 |
| 21 Sep 20 |
105.72000 -2.98 |
107.03 | 103.87 | 106.15 | 214,226 |
| 18 Sep 20 |
108.70000 -1.04 |
113.10 | 107.04 | 110.36 | 279,384 |
| 17 Sep 20 |
109.74000 +1.47 |
110.04 | 106.00 | 106.51 | 220,822 |
| 16 Sep 20 |
108.27000 -2.22 |
112.30 | 108.11 | 110.99 | 158,182 |
| 15 Sep 20 |
110.49000 +1.30 |
111.57 | 109.91 | 110.41 | 89,117 |
| 14 Sep 20 |
109.19000 +1.23 |
111.87 | 108.44 | 109.22 | 141,666 |
| 11 Sep 20 |
107.96000 +0.76 |
109.25 | 106.20 | 108.64 | 96,463 |
| 10 Sep 20 |
107.20000 -2.30 |
112.38 | 106.73 | 110.48 | 157,108 |
| 09 Sep 20 |
109.50000 +1.81 |
111.10 | 107.10 | 109.66 | 225,688 |
| 08 Sep 20 |
107.69000 -3.80 |
110.88 | 107.30 | 108.43 | 180,011 |
| 04 Sep 20 |
111.49000 -0.53 |
112.98 | 108.81 | 112.59 | 152,965 |
| 03 Sep 20 |
112.02000 -5.45 |
116.46 | 110.07 | 116.46 | 175,757 |
| 02 Sep 20 |
117.47000 +6.92 |
118.64 | 111.00 | 111.88 | 246,503 |
| 01 Sep 20 |
110.55000 -2.11 |
112.59 | 109.27 | 112.59 | 189,928 |
| 31 Aug 20 |
112.66000 +0.46 |
114.84 | 112.09 | 112.50 | 169,475 |
| 28 Aug 20 |
112.20000 +1.11 |
114.16 | 110.64 | 111.12 | 182,231 |
| 27 Aug 20 |
111.09000 -1.98 |
114.02 | 110.13 | 113.90 | 123,549 |
| 26 Aug 20 |
113.07000 +2.79 |
114.08 | 110.29 | 110.57 | 305,555 |
| 25 Aug 20 |
110.28000 -0.61 |
112.07 | 109.29 | 111.17 | 236,316 |
| 24 Aug 20 |
110.89000 -0.49 |
113.26 | 110.43 | 112.56 | 172,193 |
| 21 Aug 20 |
111.38000 -2.90 |
114.81 | 110.90 | 113.15 | 135,158 |
| 20 Aug 20 |
114.28000 -3.12 |
116.58 | 113.92 | 116.31 | 126,844 |
| 19 Aug 20 |
117.40000 -1.61 |
120.08 | 116.59 | 119.22 | 118,172 |
| 18 Aug 20 |
119.01000 -3.34 |
123.69 | 118.64 | 122.60 | 160,150 |
| 17 Aug 20 |
122.35000 +0.33 |
123.65 | 120.49 | 122.43 | 241,402 |
| 14 Aug 20 |
122.02000 -1.88 |
123.55 | 121.15 | 123.51 | 122,955 |
| 13 Aug 20 |
123.90000 -1.98 |
126.70 | 123.49 | 125.68 | 167,765 |
| 12 Aug 20 |
125.88000 +0.90 |
126.79 | 124.76 | 126.00 | 105,422 |
| 11 Aug 20 |
124.98000 +0.06 |
128.56 | 124.60 | 125.49 | 150,090 |
| 10 Aug 20 |
124.92000 -3.05 |
128.05 | 124.71 | 128.01 | 117,915 |
| 07 Aug 20 |
127.97000 +0.78 |
129.89 | 126.15 | 126.73 | 176,314 |
| 06 Aug 20 |
127.19000 -1.99 |
129.55 | 125.15 | 128.70 | 222,401 |
| 05 Aug 20 |
129.17999 -15.29 |
149.03 | 128.50 | 148.58 | 595,830 |
| 04 Aug 20 |
144.47000 -0.86 |
146.03 | 139.90 | 144.18 | 134,627 |
| 03 Aug 20 |
145.33000 +6.50 |
146.28 | 139.62 | 139.62 | 177,295 |
| 31 Jul 20 |
138.83000 -0.95 |
141.09 | 136.98 | 140.35 | 211,327 |
| 30 Jul 20 |
139.78000 +1.73 |
140.06 | 134.48 | 135.93 | 124,592 |
| 29 Jul 20 |
138.05000 +3.15 |
139.98 | 134.95 | 135.57 | 76,741 |
| 28 Jul 20 |
134.89999 -5.46 |
140.17 | 134.42 | 139.66 | 97,785 |
| 27 Jul 20 |
140.36000 +11.95 |
140.69 | 131.54 | 132.23 | 163,891 |
| 24 Jul 20 |
128.41000 -4.74 |
132.96 | 128.28 | 131.35 | 74,111 |
| 23 Jul 20 |
133.14999 +2.10 |
136.29 | 131.09 | 131.09 | 115,520 |
| 22 Jul 20 |
131.05000 -1.14 |
133.37 | 129.66 | 131.27 | 136,663 |
| 21 Jul 20 |
132.19000 -5.55 |
139.24 | 131.25 | 139.24 | 144,362 |
| 20 Jul 20 |
137.74001 +6.76 |
138.13 | 131.23 | 131.23 | 124,282 |
| 17 Jul 20 |
130.98000 +1.64 |
132.69 | 128.28 | 129.34 | 187,400 |
| 16 Jul 20 |
129.34000 -3.57 |
132.01 | 128.85 | 132.01 | 62,000 |
| 15 Jul 20 |
132.91000 +5.54 |
134.00 | 128.41 | 128.41 | 124,000 |
| 14 Jul 20 |
127.37000 +0.35 |
128.07 | 123.93 | 126.91 | 98,800 |
| 13 Jul 20 |
127.02000 -0.03 |
131.96 | 126.67 | 128.32 | 134,200 |
| 10 Jul 20 |
127.05000 -2.92 |
130.62 | 126.55 | 129.13 | 140,800 |
| 09 Jul 20 |
129.97000 +1.39 |
131.21 | 126.17 | 128.70 | 103,300 |
| 08 Jul 20 |
128.58000 -2.35 |
132.90 | 127.90 | 131.50 | 153,700 |
| 07 Jul 20 |
130.92999 +1.49 |
133.31 | 128.37 | 128.37 | 282,700 |
| 06 Jul 20 |
129.44000 +0.83 |
132.31 | 128.90 | 130.90 | 198,500 |
| 02 Jul 20 |
128.61000 +1.86 |
131.76 | 128.00 | 130.04 | 182,300 |
| 01 Jul 20 |
126.75000 -4.23 |
132.45 | 126.03 | 130.59 | 204,700 |
| 30 Jun 20 |
130.98000 -1.30 |
134.57 | 128.77 | 132.17 | 248,400 |
| 29 Jun 20 |
132.28000 +2.31 |
135.49 | 129.78 | 129.97 | 170,700 |
| 26 Jun 20 |
129.97000 -3.71 |
135.34 | 129.04 | 133.38 | 653,196 |
| 25 Jun 20 |
133.67999 +1.16 |
134.00 | 131.06 | 132.00 | 173,431 |
| 24 Jun 20 |
132.52000 -8.55 |
139.72 | 131.74 | 139.31 | 203,756 |
| 23 Jun 20 |
141.07001 -1.03 |
144.23 | 140.85 | 144.00 | 159,711 |
| 22 Jun 20 |
142.10001 -0.07 |
142.86 | 138.25 | 141.72 | 92,979 |
| 19 Jun 20 |
142.17000 +0.99 |
147.90 | 141.15 | 143.76 | 298,234 |
| 18 Jun 20 |
141.17999 -4.36 |
146.47 | 140.71 | 144.34 | 168,503 |
| 17 Jun 20 |
145.53999 -1.13 |
150.96 | 144.49 | 148.27 | 97,073 |
| 16 Jun 20 |
146.67000 +2.54 |
151.26 | 145.43 | 149.55 | 125,018 |
| 15 Jun 20 |
144.13000 +2.86 |
145.53 | 135.61 | 137.12 | 165,821 |
| 12 Jun 20 |
141.27000 +1.73 |
147.24 | 137.51 | 144.96 | 109,777 |
| 11 Jun 20 |
139.53999 -10.89 |
146.51 | 139.11 | 146.26 | 158,354 |
| 10 Jun 20 |
150.42999 -1.03 |
154.10 | 149.34 | 152.54 | 140,506 |
| 09 Jun 20 |
151.46001 -3.00 |
153.73 | 150.14 | 152.87 | 146,832 |
| 08 Jun 20 |
154.46001 -1.76 |
159.99 | 153.86 | 159.11 | 199,877 |
| 05 Jun 20 |
156.22000 +3.33 |
158.32 | 153.75 | 156.00 | 142,452 |
| 04 Jun 20 |
152.89000 +0.30 |
154.29 | 150.32 | 151.89 | 169,709 |
| 03 Jun 20 |
152.59000 +5.57 |
153.40 | 147.65 | 148.93 | 132,651 |
| 02 Jun 20 |
147.02000 +0.79 |
147.54 | 143.11 | 147.15 | 159,194 |
| 01 Jun 20 |
146.23000 +1.02 |
147.51 | 142.62 | 144.75 | 124,801 |
| 29 May 20 |
145.21001 +0.33 |
147.72 | 141.73 | 144.01 | 283,211 |
| 28 May 20 |
144.88000 -4.28 |
156.48 | 136.94 | 144.10 | 393,595 |
| 27 May 20 |
149.16000 +3.94 |
150.07 | 143.15 | 148.04 | 143,410 |
| 26 May 20 |
145.22000 +2.27 |
148.82 | 144.83 | 147.23 | 101,549 |
| 22 May 20 |
142.95000 -1.41 |
144.35 | 139.80 | 143.32 | 134,480 |
| 21 May 20 |
144.36000 -4.16 |
149.28 | 143.73 | 147.26 | 129,015 |
| 20 May 20 |
148.52000 +4.38 |
149.84 | 146.41 | 146.41 | 183,975 |
| 19 May 20 |
144.14000 +4.39 |
147.45 | 139.92 | 139.92 | 221,358 |
| 18 May 20 |
139.75000 +5.62 |
141.55 | 137.65 | 137.66 | 177,826 |
| 15 May 20 |
134.13000 +2.98 |
134.30 | 129.08 | 129.08 | 170,821 |
| 14 May 20 |
131.14999 +1.41 |
131.37 | 126.08 | 127.05 | 219,426 |
| 13 May 20 |
129.74001 -1.94 |
134.61 | 127.90 | 131.79 | 147,575 |
| 12 May 20 |
131.67999 -3.60 |
138.72 | 131.21 | 135.83 | 288,430 |
| 11 May 20 |
135.28000 -4.92 |
138.00 | 133.29 | 137.53 | 323,354 |
| 08 May 20 |
140.20000 +4.38 |
142.74 | 137.93 | 137.93 | 167,293 |
| 07 May 20 |
135.82001 +6.87 |
136.08 | 130.48 | 132.42 | 187,639 |
| 06 May 20 |
128.95000 +1.11 |
130.92 | 125.85 | 127.79 | 172,337 |
| 05 May 20 |
127.84000 +8.17 |
128.72 | 122.72 | 122.93 | 211,606 |
| 04 May 20 |
119.67000 -3.58 |
124.78 | 118.65 | 121.50 | 130,209 |
| 01 May 20 |
123.25000 -4.62 |
125.50 | 119.36 | 124.54 | 140,267 |
| 30 Apr 20 |
127.87000 -3.84 |
131.91 | 126.41 | 130.01 | 128,813 |
| 29 Apr 20 |
131.71001 +6.68 |
133.25 | 126.68 | 128.99 | 145,726 |
| 28 Apr 20 |
125.03000 -0.54 |
133.01 | 124.83 | 127.99 | 211,170 |
| 27 Apr 20 |
125.57000 +7.12 |
127.59 | 119.65 | 119.65 | 223,616 |
| 24 Apr 20 |
118.45000 +7.55 |
119.06 | 113.28 | 117.02 | 199,950 |
| 23 Apr 20 |
110.90000 +2.77 |
111.65 | 107.25 | 109.18 | 148,414 |
| 22 Apr 20 |
108.13000 +2.71 |
109.61 | 105.89 | 108.11 | 122,651 |
| 21 Apr 20 |
105.42000 -3.04 |
108.17 | 104.29 | 105.80 | 165,413 |
| 20 Apr 20 |
108.46000 -4.23 |
111.39 | 108.08 | 110.21 | 168,453 |
| 17 Apr 20 |
112.69000 +1.17 |
115.58 | 111.77 | 115.11 | 159,621 |
| 16 Apr 20 |
111.52000 -0.96 |
114.37 | 108.24 | 113.52 | 216,924 |
| 15 Apr 20 |
112.48000 -4.22 |
114.79 | 111.99 | 112.64 | 214,908 |
| 14 Apr 20 |
116.70000 +7.31 |
116.84 | 110.36 | 112.25 | 227,703 |
| 13 Apr 20 |
109.39000 -3.60 |
113.01 | 107.20 | 113.00 | 159,198 |
| 09 Apr 20 |
112.99000 +2.38 |
116.58 | 110.02 | 111.54 | 219,992 |
| 08 Apr 20 |
110.61000 +4.14 |
111.79 | 106.59 | 108.22 | 149,725 |
| 07 Apr 20 |
106.47000 +0.39 |
112.33 | 104.81 | 110.88 | 282,627 |
| 06 Apr 20 |
106.08000 +12.88 |
107.39 | 95.02 | 96.00 | 314,680 |
| 03 Apr 20 |
93.20000 -3.46 |
98.45 | 92.75 | 95.81 | 182,431 |
| 02 Apr 20 |
96.66000 -3.09 |
102.29 | 92.40 | 98.39 | 170,606 |
| 01 Apr 20 |
99.75000 -6.66 |
103.90 | 99.04 | 102.01 | 124,428 |
| 31 Mar 20 |
106.41000 +1.90 |
107.78 | 104.05 | 104.05 | 227,360 |
| 30 Mar 20 |
104.51000 +1.44 |
106.98 | 103.04 | 103.71 | 222,109 |
| 27 Mar 20 |
103.07000 -10.21 |
109.18 | 100.64 | 108.10 | 231,871 |
| 26 Mar 20 |
113.28000 +6.93 |
113.94 | 105.93 | 107.04 | 217,051 |
| 25 Mar 20 |
106.35000 +0.48 |
111.03 | 101.56 | 102.19 | 225,211 |
| 24 Mar 20 |
105.87000 +12.19 |
105.96 | 98.49 | 98.49 | 205,500 |
| 23 Mar 20 |
93.68000 +3.90 |
94.89 | 87.02 | 91.53 | 240,393 |
| 20 Mar 20 |
89.78000 +0.91 |
99.66 | 88.67 | 90.67 | 272,438 |
| 19 Mar 20 |
88.87000 +6.78 |
96.62 | 78.77 | 82.03 | 329,909 |
| 18 Mar 20 |
82.09000 -19.36 |
96.87 | 78.21 | 94.32 | 422,305 |
| 17 Mar 20 |
101.45000 +6.16 |
102.67 | 87.41 | 96.96 | 436,536 |
| 16 Mar 20 |
95.29000 -16.25 |
103.75 | 95.00 | 100.00 | 382,817 |
| 13 Mar 20 |
111.54000 +5.61 |
112.92 | 104.58 | 112.10 | 441,239 |
| 12 Mar 20 |
105.93000 -10.94 |
114.07 | 100.76 | 108.00 | 286,453 |
| 11 Mar 20 |
116.87000 -9.76 |
123.39 | 115.25 | 122.51 | 273,028 |
| 10 Mar 20 |
126.63000 +1.95 |
130.17 | 122.54 | 128.92 | 368,869 |
| 09 Mar 20 |
124.68000 -9.23 |
125.72 | 120.43 | 121.96 | 245,943 |
| 06 Mar 20 |
133.91000 +3.15 |
134.15 | 125.88 | 126.10 | 381,422 |
| 05 Mar 20 |
130.75999 -3.51 |
133.99 | 128.54 | 129.01 | 347,629 |
| 04 Mar 20 |
134.27000 +7.90 |
134.68 | 126.73 | 129.22 | 230,124 |
| 03 Mar 20 |
126.37000 -2.84 |
134.16 | 125.75 | 129.23 | 182,074 |
| 02 Mar 20 |
129.21001 +0.50 |
130.72 | 123.64 | 129.28 | 197,407 |
| 28 Feb 20 |
128.71001 +5.92 |
131.15 | 118.97 | 118.97 | 396,068 |
| 27 Feb 20 |
122.79000 -4.11 |
127.73 | 119.95 | 122.11 | 283,312 |
| 26 Feb 20 |
126.90000 -3.35 |
134.36 | 126.72 | 131.72 | 240,732 |
| 25 Feb 20 |
130.25000 -6.42 |
138.88 | 130.05 | 138.88 | 310,482 |
| 24 Feb 20 |
136.67000 -5.87 |
138.20 | 132.60 | 135.17 | 430,883 |
| 21 Feb 20 |
142.53999 -7.79 |
149.30 | 142.02 | 149.30 | 326,730 |
| 20 Feb 20 |
150.33000 +0.07 |
151.02 | 147.36 | 149.57 | 216,187 |
| 19 Feb 20 |
150.25999 +5.41 |
150.58 | 144.51 | 145.97 | 301,164 |
| 18 Feb 20 |
144.85001 -8.96 |
151.60 | 144.19 | 151.23 | 407,877 |
| 14 Feb 20 |
153.81000 -5.80 |
159.76 | 152.67 | 159.76 | 206,679 |
| 13 Feb 20 |
159.61000 +0.17 |
159.77 | 154.90 | 156.74 | 220,858 |
| 12 Feb 20 |
159.44000 +3.64 |
159.80 | 157.04 | 157.86 | 249,764 |
| 11 Feb 20 |
155.80000 +1.99 |
158.78 | 153.35 | 155.00 | 237,155 |
| 10 Feb 20 |
153.81000 +3.07 |
154.13 | 149.26 | 149.26 | 203,943 |
| 07 Feb 20 |
150.74001 -4.29 |
152.85 | 149.19 | 152.51 | 205,411 |
| 06 Feb 20 |
155.03000 +5.49 |
158.85 | 153.87 | 158.24 | 452,220 |
| 05 Feb 20 |
149.53999 -2.38 |
155.54 | 148.14 | 155.00 | 589,135 |
| 04 Feb 20 |
151.92000 +9.74 |
153.99 | 145.65 | 145.65 | 386,045 |
| 03 Feb 20 |
142.17999 +0.75 |
145.64 | 141.67 | 142.89 | 265,057 |
| 31 Jan 20 |
141.42999 -6.61 |
147.67 | 140.21 | 146.83 | 477,660 |
| 30 Jan 20 |
148.03999 -2.01 |
151.63 | 145.53 | 149.26 | 274,900 |
| 29 Jan 20 |
150.05000 -5.24 |
155.96 | 150.00 | 155.96 | 265,182 |
| 28 Jan 20 |
155.28999 +1.73 |
157.45 | 153.35 | 155.44 | 176,605 |
| 27 Jan 20 |
153.56000 -11.50 |
161.27 | 153.19 | 159.50 | 247,243 |
| 24 Jan 20 |
165.06000 -4.24 |
171.04 | 164.22 | 170.62 | 203,888 |
| 23 Jan 20 |
169.30000 -0.84 |
170.39 | 165.57 | 169.20 | 178,183 |
| 22 Jan 20 |
170.14000 +0.69 |
172.17 | 169.84 | 170.83 | 144,947 |
| 21 Jan 20 |
169.45000 -4.25 |
173.70 | 168.42 | 171.90 | 283,496 |
| 17 Jan 20 |
173.70000 +1.72 |
175.10 | 171.90 | 172.71 | 165,151 |
| 16 Jan 20 |
171.98000 +2.66 |
173.53 | 168.38 | 171.29 | 351,833 |
| 15 Jan 20 |
169.32001 -7.17 |
177.49 | 167.83 | 176.01 | 354,942 |
| 14 Jan 20 |
176.49001 -0.01 |
178.08 | 174.55 | 176.00 | 261,973 |
| 13 Jan 20 |
176.50000 +8.88 |
176.66 | 168.11 | 168.99 | 262,585 |
| 10 Jan 20 |
167.62000 -4.83 |
173.61 | 165.09 | 172.21 | 257,632 |
| 09 Jan 20 |
172.45000 -0.47 |
175.95 | 172.04 | 174.03 | 243,188 |
| 08 Jan 20 |
172.92000 +3.08 |
173.91 | 169.15 | 170.00 | 174,334 |
| 07 Jan 20 |
169.84000 +3.48 |
171.27 | 165.48 | 166.88 | 216,245 |
| 06 Jan 20 |
166.36000 -0.23 |
166.76 | 162.16 | 163.66 | 272,214 |
| 03 Jan 20 |
166.59000 -2.39 |
167.23 | 163.79 | 165.56 | 183,507 |
| 02 Jan 20 |
168.98000 +2.63 |
169.23 | 163.19 | 168.22 | 207,993 |
| 31 Dec 19 |
166.35001 +0.76 |
167.42 | 164.32 | 164.81 | 140,149 |
| 30 Dec 19 |
165.59000 -0.19 |
166.92 | 163.37 | 166.16 | 113,084 |
| 27 Dec 19 |
165.78000 -1.47 |
168.58 | 165.43 | 168.34 | 153,515 |
| 26 Dec 19 |
167.25000 +1.51 |
167.63 | 166.02 | 166.59 | 71,849 |
| 24 Dec 19 |
165.74001 -0.73 |
166.92 | 165.17 | 166.92 | 90,703 |
| 23 Dec 19 |
166.47000 +2.65 |
166.80 | 162.70 | 163.00 | 186,551 |
| 20 Dec 19 |
163.82001 -2.38 |
168.66 | 162.71 | 168.03 | 583,591 |
| 19 Dec 19 |
166.20000 +1.98 |
166.47 | 161.95 | 164.12 | 196,544 |
| 18 Dec 19 |
164.22000 -0.62 |
165.00 | 162.42 | 164.50 | 164,577 |
| 17 Dec 19 |
164.84000 +2.02 |
165.99 | 162.81 | 162.85 | 211,922 |
| 16 Dec 19 |
162.82001 +5.95 |
163.91 | 159.61 | 159.84 | 321,218 |
| 13 Dec 19 |
156.87000 +4.40 |
157.17 | 151.23 | 152.35 | 249,028 |
| 12 Dec 19 |
152.47000 +4.68 |
153.70 | 147.85 | 147.85 | 208,029 |
| 11 Dec 19 |
147.78999 +2.05 |
147.93 | 145.30 | 145.74 | 134,952 |
| 10 Dec 19 |
145.74001 +1.74 |
146.10 | 143.53 | 144.29 | 167,480 |
| 09 Dec 19 |
144.00000 -1.97 |
145.87 | 143.37 | 145.40 | 162,867 |
| 06 Dec 19 |
145.97000 +1.86 |
149.17 | 144.54 | 146.27 | 203,750 |
| 05 Dec 19 |
144.11000 -2.73 |
148.00 | 143.85 | 147.18 | 284,130 |
| 04 Dec 19 |
146.84000 +2.03 |
149.43 | 145.88 | 146.46 | 208,251 |
| 03 Dec 19 |
144.81000 -1.08 |
145.80 | 141.02 | 142.57 | 190,625 |
| 02 Dec 19 |
145.89000 -4.97 |
151.23 | 145.66 | 150.87 | 221,659 |
| 29 Nov 19 |
150.86000 -4.83 |
154.74 | 150.47 | 154.74 | 92,995 |
| 27 Nov 19 |
155.69000 +2.54 |
155.82 | 151.95 | 152.85 | 216,983 |
| 26 Nov 19 |
153.14999 -1.76 |
154.73 | 152.53 | 154.70 | 159,433 |
| 25 Nov 19 |
154.91000 +4.05 |
155.87 | 150.10 | 151.24 | 145,905 |
| 22 Nov 19 |
150.86000 +1.11 |
151.35 | 148.63 | 150.41 | 152,258 |
| 21 Nov 19 |
149.75000 -4.44 |
153.61 | 148.61 | 153.61 | 308,135 |
| 20 Nov 19 |
154.19000 +2.41 |
155.72 | 151.00 | 151.04 | 283,631 |
| 19 Nov 19 |
151.78000 -2.41 |
155.79 | 148.76 | 155.73 | 265,748 |
| 18 Nov 19 |
154.19000 -1.65 |
155.85 | 151.80 | 154.81 | 233,372 |
| 15 Nov 19 |
155.84000 +2.61 |
156.90 | 153.97 | 154.39 | 153,434 |
| 14 Nov 19 |
153.23000 -0.58 |
154.09 | 152.51 | 152.86 | 143,018 |
| 13 Nov 19 |
153.81000 -2.30 |
155.99 | 151.76 | 154.71 | 178,992 |
| 12 Nov 19 |
156.11000 -0.22 |
158.83 | 154.85 | 156.66 | 283,107 |
| 11 Nov 19 |
156.33000 -3.89 |
158.90 | 156.21 | 157.58 | 370,325 |
| 08 Nov 19 |
160.22000 -6.79 |
166.00 | 156.76 | 165.72 | 368,591 |
| 07 Nov 19 |
167.00999 +3.50 |
169.35 | 162.90 | 162.90 | 388,077 |
| 06 Nov 19 |
163.50999 -1.01 |
169.28 | 158.36 | 162.60 | 449,332 |
| 05 Nov 19 |
164.52000 +5.19 |
166.39 | 159.05 | 160.50 | 415,318 |
| 04 Nov 19 |
159.33000 +1.86 |
163.85 | 157.02 | 158.64 | 469,557 |
| 01 Nov 19 |
157.47000 +8.55 |
157.70 | 149.94 | 150.02 | 351,737 |
| 31 Oct 19 |
148.92000 +1.94 |
151.01 | 146.40 | 148.45 | 403,912 |
| 30 Oct 19 |
146.98000 -0.28 |
148.81 | 145.54 | 146.96 | 251,614 |
| 29 Oct 19 |
147.25999 -7.61 |
153.50 | 145.67 | 153.40 | 292,339 |
| 28 Oct 19 |
154.87000 +3.62 |
155.61 | 152.02 | 153.07 | 376,344 |
| 25 Oct 19 |
151.25000 +2.13 |
152.20 | 148.81 | 148.96 | 183,632 |
| 24 Oct 19 |
149.12000 +1.59 |
151.50 | 147.93 | 149.08 | 322,012 |
| 23 Oct 19 |
147.53000 -4.81 |
151.70 | 147.37 | 151.54 | 358,479 |
| 22 Oct 19 |
152.34000 -3.98 |
156.21 | 151.31 | 156.21 | 184,507 |
| 21 Oct 19 |
156.32001 -2.42 |
161.36 | 156.15 | 160.35 | 178,775 |
| 18 Oct 19 |
158.74001 +1.36 |
161.55 | 157.31 | 157.39 | 262,138 |
| 17 Oct 19 |
157.38000 +6.63 |
157.64 | 150.51 | 152.21 | 242,999 |
| 16 Oct 19 |
150.75000 -2.12 |
153.64 | 149.61 | 152.82 | 325,269 |
| 15 Oct 19 |
152.87000 +1.00 |
154.95 | 151.31 | 153.05 | 339,164 |
| 14 Oct 19 |
151.87000 -5.21 |
156.50 | 151.08 | 155.85 | 278,460 |
| 11 Oct 19 |
157.08000 +3.48 |
159.51 | 155.37 | 156.38 | 352,902 |
| 10 Oct 19 |
153.60001 -1.26 |
159.98 | 153.35 | 155.10 | 380,384 |
| 09 Oct 19 |
154.86000 +4.00 |
155.89 | 151.91 | 153.19 | 187,864 |
| 08 Oct 19 |
150.86000 -2.45 |
154.10 | 150.47 | 151.79 | 262,097 |
| 07 Oct 19 |
153.31000 +0.86 |
154.98 | 149.68 | 150.93 | 213,099 |
| 04 Oct 19 |
152.45000 +1.04 |
153.86 | 150.50 | 151.59 | 245,721 |
| 03 Oct 19 |
151.41000 +4.84 |
151.67 | 145.65 | 146.24 | 406,728 |
| 02 Oct 19 |
146.57001 -2.18 |
148.20 | 144.44 | 146.37 | 315,711 |
| 01 Oct 19 |
148.75000 -4.97 |
158.18 | 148.57 | 155.07 | 201,015 |
| 30 Sep 19 |
153.72000 +2.18 |
153.92 | 150.77 | 151.54 | 236,870 |
| 27 Sep 19 |
151.53999 +0.33 |
154.36 | 150.59 | 151.30 | 285,042 |
| 26 Sep 19 |
151.21001 -0.35 |
152.21 | 149.51 | 151.44 | 181,833 |
| 25 Sep 19 |
151.56000 +3.89 |
152.50 | 145.98 | 147.64 | 307,447 |
| 24 Sep 19 |
147.67000 -5.88 |
155.23 | 147.02 | 155.23 | 288,192 |
| 23 Sep 19 |
153.55000 +2.14 |
155.45 | 149.86 | 150.22 | 306,067 |
| 20 Sep 19 |
151.41000 -3.83 |
156.48 | 150.20 | 155.28 | 474,631 |
| 19 Sep 19 |
155.24001 -3.72 |
160.61 | 154.75 | 159.32 | 306,612 |
| 18 Sep 19 |
158.96001 -1.30 |
163.97 | 155.78 | 160.26 | 263,179 |
| 17 Sep 19 |
160.25999 -0.22 |
161.51 | 156.34 | 161.51 | 299,837 |
| 16 Sep 19 |
160.48000 -5.36 |
163.87 | 159.65 | 163.02 | 289,005 |
| 13 Sep 19 |
165.84000 -0.01 |
166.99 | 163.09 | 166.81 | 237,044 |
| 12 Sep 19 |
165.85001 -3.89 |
171.39 | 162.68 | 170.61 | 540,059 |
| 11 Sep 19 |
169.74001 +4.88 |
173.92 | 162.99 | 166.15 | 521,337 |
| 10 Sep 19 |
164.86000 -2.23 |
166.96 | 160.23 | 166.02 | 327,822 |
| 09 Sep 19 |
167.09000 +4.09 |
167.90 | 163.04 | 163.90 | 589,811 |
| 06 Sep 19 |
163.00000 +7.11 |
163.98 | 155.71 | 157.30 | 443,727 |
| 05 Sep 19 |
155.89000 +9.39 |
159.68 | 148.72 | 148.72 | 508,651 |
| 04 Sep 19 |
146.50000 +6.20 |
146.90 | 142.79 | 142.85 | 116,295 |
| 03 Sep 19 |
140.30000 -4.66 |
143.25 | 138.80 | 142.76 | 246,697 |
| 30 Aug 19 |
144.96001 +1.77 |
146.47 | 143.65 | 144.55 | 198,923 |
| 29 Aug 19 |
143.19000 +4.82 |
144.20 | 141.05 | 141.05 | 158,341 |
| 28 Aug 19 |
138.37000 -0.80 |
139.41 | 136.17 | 138.38 | 221,228 |
| 27 Aug 19 |
139.17000 -2.69 |
143.98 | 138.83 | 143.98 | 198,957 |
| 26 Aug 19 |
141.86000 +0.66 |
144.95 | 139.23 | 144.53 | 217,606 |
| 23 Aug 19 |
141.20000 -7.03 |
147.75 | 139.96 | 146.19 | 290,989 |
| 22 Aug 19 |
148.23000 -2.60 |
152.57 | 147.97 | 151.95 | 203,221 |
| 21 Aug 19 |
150.83000 -0.90 |
154.81 | 150.21 | 154.81 | 193,587 |
| 20 Aug 19 |
151.73000 -2.30 |
155.77 | 151.21 | 153.09 | 355,685 |
| 19 Aug 19 |
154.03000 +7.52 |
156.54 | 148.24 | 148.40 | 564,196 |
| 16 Aug 19 |
146.50999 +9.43 |
147.00 | 138.46 | 138.46 | 361,931 |
| 15 Aug 19 |
137.08000 +0.22 |
138.84 | 135.60 | 137.99 | 324,670 |
| 14 Aug 19 |
136.86000 -6.32 |
139.90 | 135.88 | 138.80 | 439,693 |
| 13 Aug 19 |
143.17999 +7.36 |
143.88 | 135.01 | 136.04 | 316,880 |
| 12 Aug 19 |
135.82001 -1.30 |
138.13 | 134.00 | 135.36 | 301,232 |
| 09 Aug 19 |
137.12000 +0.56 |
138.42 | 133.24 | 135.13 | 328,689 |
| 08 Aug 19 |
136.56000 +8.88 |
136.64 | 129.27 | 129.27 | 358,540 |
| 07 Aug 19 |
127.68000 -0.10 |
128.80 | 124.01 | 125.08 | 253,077 |
| 06 Aug 19 |
127.78000 +2.65 |
128.85 | 124.79 | 127.15 | 355,266 |
| 05 Aug 19 |
125.13000 -7.99 |
128.46 | 124.38 | 128.46 | 544,565 |
| 02 Aug 19 |
133.12000 -5.22 |
139.88 | 132.21 | 137.34 | 445,100 |
| 01 Aug 19 |
138.34000 -0.51 |
145.35 | 134.70 | 138.65 | 509,403 |
| 31 Jul 19 |
138.85001 -10.06 |
151.49 | 133.88 | 136.38 | 925,085 |
| 30 Jul 19 |
148.91000 +4.44 |
149.03 | 142.00 | 142.63 | 382,347 |
| 29 Jul 19 |
144.47000 -2.81 |
147.09 | 142.66 | 146.50 | 360,180 |
| 26 Jul 19 |
147.28000 +0.26 |
149.08 | 146.50 | 147.76 | 339,385 |
| 25 Jul 19 |
147.02000 -2.60 |
149.54 | 146.61 | 148.65 | 272,153 |
| 24 Jul 19 |
149.62000 +6.35 |
150.34 | 143.30 | 143.30 | 449,816 |
| 23 Jul 19 |
143.27000 +4.61 |
143.42 | 139.56 | 139.98 | 373,463 |
| 22 Jul 19 |
138.66000 +2.62 |
139.50 | 136.24 | 136.68 | 334,346 |
| 19 Jul 19 |
136.03999 -0.96 |
138.67 | 134.52 | 137.64 | 286,743 |
| 18 Jul 19 |
137.00000 +2.56 |
137.00 | 133.72 | 134.22 | 260,357 |
| 17 Jul 19 |
134.44000 +1.26 |
135.94 | 132.51 | 133.39 | 246,177 |
| 16 Jul 19 |
133.17999 +0.15 |
134.21 | 130.38 | 132.15 | 209,386 |
| 15 Jul 19 |
133.03000 +0.54 |
134.79 | 130.55 | 133.08 | 162,347 |
| 12 Jul 19 |
132.49001 +0.30 |
135.27 | 131.54 | 132.80 | 453,084 |
| 11 Jul 19 |
132.19000 -1.85 |
135.34 | 131.59 | 134.49 | 203,708 |
| 10 Jul 19 |
134.03999 +2.36 |
135.10 | 132.60 | 133.07 | 441,682 |
| 09 Jul 19 |
131.67999 +3.60 |
131.83 | 126.76 | 127.31 | 210,795 |
| 08 Jul 19 |
128.08000 -6.31 |
133.28 | 126.49 | 132.48 | 310,547 |
| 05 Jul 19 |
134.39000 -2.47 |
135.88 | 131.65 | 135.54 | 167,469 |
| 03 Jul 19 |
136.86000 +0.08 |
137.75 | 135.24 | 137.75 | 191,536 |
| 02 Jul 19 |
136.78000 -0.80 |
137.49 | 135.58 | 137.49 | 179,812 |
| 01 Jul 19 |
137.58000 +1.21 |
146.74 | 136.25 | 141.60 | 376,966 |
| 28 Jun 19 |
136.37000 +0.63 |
138.42 | 134.58 | 136.46 | 671,026 |
| 27 Jun 19 |
135.74001 +0.99 |
137.91 | 135.44 | 135.62 | 436,879 |
| 26 Jun 19 |
134.75000 +6.69 |
135.59 | 129.86 | 129.86 | 381,332 |
| 25 Jun 19 |
128.06000 +0.31 |
131.12 | 127.00 | 127.76 | 360,247 |
| 24 Jun 19 |
127.75000 -0.94 |
130.21 | 127.52 | 128.69 | 242,871 |
| 21 Jun 19 |
128.69000 -0.81 |
130.09 | 126.86 | 129.14 | 254,820 |
| 20 Jun 19 |
129.50000 +4.14 |
130.44 | 127.41 | 127.67 | 315,713 |
| 19 Jun 19 |
125.36000 +0.30 |
127.08 | 124.52 | 125.81 | 208,010 |
| 18 Jun 19 |
125.06000 +4.74 |
127.43 | 120.49 | 121.87 | 326,494 |
| 17 Jun 19 |
120.32000 +1.32 |
122.71 | 119.50 | 119.50 | 240,436 |
| 14 Jun 19 |
119.00000 -3.58 |
121.40 | 117.09 | 121.40 | 168,181 |
| 13 Jun 19 |
122.58000 +2.87 |
122.99 | 120.02 | 120.79 | 177,889 |
| 12 Jun 19 |
119.71000 -2.07 |
121.50 | 118.51 | 121.15 | 250,990 |
| 11 Jun 19 |
121.78000 -0.29 |
125.63 | 121.39 | 124.08 | 176,139 |
| 10 Jun 19 |
122.07000 +2.41 |
124.17 | 120.56 | 120.78 | 159,249 |
| 07 Jun 19 |
119.66000 +0.91 |
121.06 | 118.28 | 119.71 | 265,430 |
| 06 Jun 19 |
118.75000 +0.79 |
119.32 | 116.25 | 118.01 | 355,855 |
| 05 Jun 19 |
117.96000 +1.43 |
118.51 | 114.89 | 118.15 | 360,585 |
| 04 Jun 19 |
116.53000 +3.91 |
117.37 | 114.68 | 115.07 | 270,668 |
| 03 Jun 19 |
112.62000 +2.59 |
114.34 | 110.83 | 110.90 | 292,748 |
| 31 May 19 |
110.03000 -2.34 |
111.51 | 109.06 | 110.13 | 235,293 |
| 30 May 19 |
112.37000 -0.76 |
115.54 | 111.92 | 113.27 | 171,922 |
| 29 May 19 |
113.13000 -0.59 |
113.91 | 111.38 | 112.29 | 308,254 |
| 28 May 19 |
113.72000 +0.35 |
115.71 | 112.64 | 113.79 | 281,332 |
| 24 May 19 |
113.37000 +2.82 |
115.32 | 111.01 | 111.61 | 453,667 |
| 23 May 19 |
110.55000 -6.11 |
115.72 | 109.61 | 114.77 | 870,974 |
| 22 May 19 |
116.66000 -4.86 |
121.52 | 116.34 | 120.24 | 453,435 |
| 21 May 19 |
121.52000 +2.99 |
123.44 | 120.45 | 120.60 | 371,299 |
| 20 May 19 |
118.53000 -2.83 |
119.60 | 116.52 | 119.11 | 386,873 |
| 17 May 19 |
121.36000 -5.68 |
127.05 | 121.15 | 124.90 | 322,189 |
| 16 May 19 |
127.04000 -5.08 |
131.73 | 126.41 | 131.73 | 347,271 |
| 15 May 19 |
132.12000 +1.20 |
132.69 | 128.19 | 128.86 | 213,927 |
| 14 May 19 |
130.92000 +3.12 |
132.69 | 128.14 | 129.05 | 268,284 |
| 13 May 19 |
127.80000 -9.45 |
132.60 | 126.47 | 131.71 | 439,112 |
| 10 May 19 |
137.25000 +0.98 |
138.16 | 132.85 | 135.33 | 296,389 |
| 09 May 19 |
136.27000 -0.30 |
137.82 | 131.00 | 134.02 | 329,343 |
| 08 May 19 |
136.57001 -4.47 |
139.93 | 135.83 | 139.93 | 432,156 |
| 07 May 19 |
141.03999 -7.12 |
145.60 | 137.42 | 145.00 | 417,265 |
| 06 May 19 |
148.16000 -7.33 |
152.36 | 146.86 | 151.21 | 447,359 |
| 03 May 19 |
155.49001 +13.44 |
155.91 | 144.52 | 144.60 | 771,094 |
| 02 May 19 |
142.05000 -1.49 |
147.99 | 141.44 | 142.97 | 452,807 |
| 01 May 19 |
143.53999 -4.47 |
154.34 | 142.19 | 149.99 | 544,847 |
| 30 Apr 19 |
148.00999 +0.51 |
150.56 | 142.01 | 147.42 | 446,984 |
| 29 Apr 19 |
147.50000 -6.68 |
155.82 | 147.26 | 152.56 | 384,862 |
| 26 Apr 19 |
154.17999 +1.47 |
154.69 | 150.22 | 151.47 | 183,849 |
| 25 Apr 19 |
152.71001 -2.69 |
155.57 | 149.49 | 155.27 | 204,977 |
| 24 Apr 19 |
155.39999 -0.53 |
158.81 | 155.20 | 155.93 | 376,738 |
| 23 Apr 19 |
155.92999 +2.37 |
157.15 | 152.57 | 153.73 | 330,793 |
| 22 Apr 19 |
153.56000 -2.91 |
156.78 | 151.33 | 156.27 | 292,790 |
| 18 Apr 19 |
156.47000 +0.00 |
157.27 | 152.75 | 156.39 | 299,014 |
| 17 Apr 19 |
156.47000 -0.62 |
159.30 | 154.27 | 158.90 | 203,015 |
| 16 Apr 19 |
157.09000 +1.65 |
157.70 | 155.92 | 157.24 | 319,512 |
| 15 Apr 19 |
155.44000 -0.75 |
157.49 | 153.56 | 155.94 | 206,634 |
| 12 Apr 19 |
156.19000 +4.59 |
156.23 | 151.69 | 153.19 | 195,274 |
| 11 Apr 19 |
151.60001 +2.14 |
151.73 | 147.45 | 150.49 | 299,127 |
| 10 Apr 19 |
149.46001 -0.77 |
151.38 | 146.66 | 149.91 | 596,356 |
| 09 Apr 19 |
150.23000 -6.57 |
157.00 | 149.86 | 155.89 | 305,865 |
| 08 Apr 19 |
156.80000 +4.16 |
157.00 | 151.09 | 152.14 | 451,472 |
| 05 Apr 19 |
152.64000 -1.81 |
156.21 | 151.46 | 154.74 | 294,965 |
| 04 Apr 19 |
154.45000 -0.13 |
155.76 | 151.37 | 154.89 | 367,270 |
| 03 Apr 19 |
154.58000 +4.41 |
157.96 | 150.27 | 152.35 | 716,193 |
| 02 Apr 19 |
150.17000 +0.54 |
150.72 | 146.51 | 149.42 | 437,293 |
| 01 Apr 19 |
149.63000 +7.91 |
150.17 | 143.60 | 143.82 | 608,398 |
| 29 Mar 19 |
141.72000 +5.13 |
141.90 | 135.22 | 137.88 | 400,472 |
| 28 Mar 19 |
136.59000 +1.07 |
138.22 | 134.80 | 135.79 | 208,075 |
| 27 Mar 19 |
135.52000 -1.04 |
137.10 | 133.11 | 136.39 | 417,325 |
| 26 Mar 19 |
136.56000 +1.74 |
137.70 | 135.37 | 136.23 | 213,899 |
| 25 Mar 19 |
134.82001 -0.36 |
135.31 | 130.46 | 134.77 | 352,681 |
| 22 Mar 19 |
135.17999 -8.08 |
141.98 | 134.92 | 141.98 | 317,012 |
| 21 Mar 19 |
143.25999 +7.25 |
144.45 | 135.75 | 136.06 | 381,887 |
| 20 Mar 19 |
136.00999 -2.70 |
140.03 | 133.13 | 138.70 | 286,200 |
| 19 Mar 19 |
138.71001 -0.44 |
141.03 | 138.00 | 140.12 | 216,130 |
| 18 Mar 19 |
139.14999 -1.10 |
142.00 | 137.81 | 140.30 | 282,725 |
| 15 Mar 19 |
140.25000 +4.90 |
140.91 | 133.59 | 135.60 | 282,792 |
| 14 Mar 19 |
135.35001 -2.73 |
138.74 | 134.50 | 138.08 | 206,653 |
| 13 Mar 19 |
138.08000 +1.13 |
140.10 | 135.66 | 137.67 | 341,812 |
| 12 Mar 19 |
136.95000 -1.09 |
138.54 | 134.70 | 138.13 | 327,968 |
| 11 Mar 19 |
138.03999 +4.18 |
139.36 | 133.40 | 134.62 | 330,132 |
| 08 Mar 19 |
133.86000 +3.15 |
134.06 | 127.20 | 129.80 | 336,502 |
| 07 Mar 19 |
130.71001 -3.67 |
134.94 | 130.14 | 134.14 | 420,051 |
| 06 Mar 19 |
134.38000 -1.08 |
136.67 | 131.48 | 135.42 | 646,575 |
| 05 Mar 19 |
135.46001 -0.57 |
137.91 | 135.18 | 136.50 | 226,356 |
| 04 Mar 19 |
136.03000 +0.44 |
138.35 | 132.67 | 136.31 | 286,052 |
| 01 Mar 19 |
135.59000 +2.51 |
137.85 | 134.10 | 134.68 | 275,079 |
| 28 Feb 19 |
133.08000 -1.71 |
135.22 | 131.90 | 133.71 | 294,288 |
| 27 Feb 19 |
134.78999 -1.04 |
136.46 | 133.00 | 135.54 | 263,819 |
| 26 Feb 19 |
135.83000 -4.70 |
139.40 | 134.67 | 139.40 | 358,001 |
| 25 Feb 19 |
140.53000 +3.94 |
142.36 | 138.12 | 138.28 | 504,161 |
| 22 Feb 19 |
136.59000 +6.70 |
137.89 | 131.09 | 131.21 | 513,667 |
| 21 Feb 19 |
129.89000 +1.20 |
130.59 | 127.57 | 128.64 | 258,681 |
| 20 Feb 19 |
128.69000 +0.39 |
129.93 | 127.73 | 128.52 | 357,995 |
| 19 Feb 19 |
128.30000 +0.24 |
129.14 | 126.01 | 127.26 | 361,615 |
| 15 Feb 19 |
128.06000 -0.80 |
130.64 | 127.75 | 129.90 | 345,326 |
| 14 Feb 19 |
128.86000 -2.43 |
131.52 | 128.24 | 130.04 | 326,923 |
| 13 Feb 19 |
131.28999 +1.03 |
133.44 | 130.33 | 130.74 | 354,380 |
| 12 Feb 19 |
130.25999 +5.61 |
134.97 | 125.20 | 125.40 | 499,517 |
| 11 Feb 19 |
124.65000 +3.64 |
124.98 | 119.22 | 122.33 | 379,124 |
| 08 Feb 19 |
121.01000 +1.17 |
121.34 | 117.67 | 118.52 | 366,386 |
| 07 Feb 19 |
119.84000 -7.15 |
129.65 | 118.35 | 125.44 | 341,560 |
| 06 Feb 19 |
126.99000 +2.20 |
129.79 | 124.81 | 124.81 | 357,005 |
| 05 Feb 19 |
124.79000 +1.89 |
125.30 | 120.67 | 122.50 | 358,402 |
| 04 Feb 19 |
122.90000 +1.01 |
123.54 | 119.70 | 121.99 | 368,796 |
| 01 Feb 19 |
121.89000 +3.69 |
123.09 | 115.62 | 118.30 | 429,842 |
| 31 Jan 19 |
118.20000 -0.03 |
119.65 | 115.90 | 119.21 | 485,456 |
| 30 Jan 19 |
118.23000 -4.58 |
119.70 | 107.18 | 113.10 | 1,405,276 |
| 29 Jan 19 |
122.81000 -1.67 |
125.60 | 121.33 | 124.32 | 471,062 |
| 28 Jan 19 |
124.48000 -0.51 |
129.34 | 121.16 | 122.66 | 466,406 |
| 25 Jan 19 |
124.99000 +4.02 |
126.79 | 122.09 | 122.09 | 358,076 |
| 24 Jan 19 |
120.97000 +7.85 |
122.28 | 113.68 | 113.68 | 348,463 |
| 23 Jan 19 |
113.12000 -0.12 |
116.13 | 111.38 | 114.16 | 337,649 |
| 22 Jan 19 |
113.24000 -7.09 |
119.69 | 111.71 | 119.46 | 314,901 |
| 18 Jan 19 |
120.33000 +4.81 |
121.13 | 116.00 | 116.59 | 402,154 |
| 17 Jan 19 |
115.52000 -1.24 |
116.37 | 110.75 | 112.17 | 362,137 |
| 16 Jan 19 |
116.76000 +2.28 |
117.99 | 114.77 | 114.77 | 250,386 |
| 15 Jan 19 |
114.48000 +0.76 |
115.46 | 112.17 | 114.03 | 306,406 |
| 14 Jan 19 |
113.72000 -1.60 |
114.77 | 110.11 | 114.20 | 185,842 |
| 11 Jan 19 |
115.32000 +0.22 |
116.93 | 112.98 | 113.87 | 238,384 |
| 10 Jan 19 |
115.10000 +4.73 |
115.81 | 108.96 | 109.60 | 392,768 |
| 09 Jan 19 |
110.37000 +3.07 |
112.23 | 107.25 | 107.83 | 483,963 |
| 08 Jan 19 |
107.30000 +1.29 |
107.99 | 105.50 | 107.67 | 307,146 |
| 07 Jan 19 |
106.01000 -0.56 |
107.61 | 103.20 | 107.28 | 518,765 |
| 04 Jan 19 |
106.57000 +8.67 |
107.86 | 100.10 | 100.30 | 609,943 |
| 03 Jan 19 |
97.90000 -8.88 |
104.28 | 97.07 | 103.95 | 528,040 |
| 02 Jan 19 |
106.78000 +1.07 |
108.13 | 102.86 | 103.43 | 332,937 |
| 31 Dec 18 |
105.71000 +3.18 |
106.53 | 101.90 | 103.21 | 405,566 |
| 28 Dec 18 |
102.53000 -1.37 |
107.72 | 99.01 | 105.00 | 448,073 |
| 27 Dec 18 |
103.90000 +1.14 |
104.03 | 99.46 | 100.44 | 336,961 |
| 26 Dec 18 |
102.76000 +8.53 |
102.88 | 94.32 | 96.84 | 344,994 |
| 24 Dec 18 |
94.23000 -0.43 |
96.56 | 90.10 | 93.61 | 264,005 |
| 21 Dec 18 |
94.66000 -6.70 |
102.04 | 94.37 | 101.89 | 1,034,324 |
| 20 Dec 18 |
101.36000 -2.50 |
105.88 | 100.09 | 103.46 | 338,879 |
| 19 Dec 18 |
103.86000 -2.83 |
109.81 | 102.51 | 106.36 | 379,582 |
| 18 Dec 18 |
106.69000 -2.38 |
111.84 | 106.03 | 109.86 | 463,320 |
| 17 Dec 18 |
109.07000 -1.96 |
112.43 | 105.22 | 110.19 | 377,630 |
| 14 Dec 18 |
111.03000 -2.49 |
114.50 | 110.45 | 112.42 | 288,356 |
| 13 Dec 18 |
113.52000 -4.12 |
119.23 | 112.82 | 118.38 | 300,764 |
| 12 Dec 18 |
117.64000 +1.31 |
120.00 | 115.69 | 118.10 | 281,629 |
| 11 Dec 18 |
116.33000 -2.92 |
121.95 | 114.26 | 120.95 | 318,234 |
| 10 Dec 18 |
119.25000 -0.46 |
122.00 | 114.04 | 119.63 | 383,459 |
| 07 Dec 18 |
119.71000 -5.06 |
125.85 | 118.95 | 125.82 | 372,360 |
| 06 Dec 18 |
124.77000 -4.47 |
126.87 | 122.14 | 126.29 | 421,763 |
| 04 Dec 18 |
129.24001 -8.26 |
136.73 | 128.81 | 136.73 | 262,831 |
| 03 Dec 18 |
137.50000 -0.66 |
143.00 | 134.84 | 142.85 | 261,048 |
| 30 Nov 18 |
138.16000 +3.79 |
138.74 | 133.91 | 133.98 | 367,053 |
| 29 Nov 18 |
134.37000 +0.78 |
136.69 | 132.31 | 133.68 | 313,485 |
| 28 Nov 18 |
133.59000 +4.35 |
133.59 | 127.62 | 130.29 | 321,779 |
| 27 Nov 18 |
129.24001 -2.46 |
132.76 | 127.99 | 130.31 | 241,296 |
| 26 Nov 18 |
131.70000 +3.77 |
134.07 | 129.07 | 129.40 | 406,245 |
| 23 Nov 18 |
127.93000 +0.67 |
131.02 | 125.19 | 125.19 | 77,712 |
| 21 Nov 18 |
127.26000 +1.53 |
130.50 | 126.38 | 128.32 | 212,057 |
| 20 Nov 18 |
125.73000 -0.65 |
128.11 | 121.05 | 122.56 | 314,979 |
| 19 Nov 18 |
126.38000 -4.64 |
130.40 | 124.62 | 130.40 | 340,881 |
| 16 Nov 18 |
131.02000 -4.40 |
136.25 | 129.31 | 133.38 | 498,338 |
| 15 Nov 18 |
135.42000 +6.78 |
135.51 | 126.23 | 128.21 | 398,657 |
| 14 Nov 18 |
128.64000 +5.38 |
130.52 | 123.52 | 125.86 | 485,495 |
| 13 Nov 18 |
123.26000 +1.17 |
128.25 | 121.61 | 122.89 | 648,312 |
| 12 Nov 18 |
122.09000 -9.21 |
129.81 | 118.03 | 129.35 | 553,679 |
| 09 Nov 18 |
131.30000 -4.32 |
134.95 | 130.22 | 134.19 | 293,601 |
| 08 Nov 18 |
135.62000 -0.28 |
138.74 | 133.79 | 135.59 | 330,554 |
| 07 Nov 18 |
135.89999 +2.73 |
139.69 | 128.19 | 132.60 | 769,991 |
| 06 Nov 18 |
133.17000 +1.04 |
133.80 | 129.91 | 132.13 | 358,804 |
| 05 Nov 18 |
132.13000 -2.94 |
136.59 | 128.07 | 135.49 | 376,248 |
| 02 Nov 18 |
135.07001 +0.90 |
136.18 | 129.00 | 131.94 | 559,786 |
| 01 Nov 18 |
134.17000 +11.03 |
134.98 | 123.72 | 123.72 | 670,080 |
| 31 Oct 18 |
123.14000 -0.49 |
128.68 | 123.01 | 126.00 | 476,898 |
| 30 Oct 18 |
123.63000 +3.49 |
125.07 | 117.49 | 119.59 | 538,776 |
| 29 Oct 18 |
120.14000 -3.44 |
127.90 | 118.11 | 127.90 | 348,921 |
| 26 Oct 18 |
123.58000 +2.00 |
126.31 | 117.46 | 118.83 | 386,037 |
| 25 Oct 18 |
121.58000 +0.94 |
124.04 | 120.00 | 122.53 | 495,942 |
| 24 Oct 18 |
120.64000 -3.57 |
126.15 | 120.46 | 123.58 | 652,555 |
| 23 Oct 18 |
124.21000 +0.64 |
125.41 | 115.53 | 120.00 | 828,462 |
| 22 Oct 18 |
123.57000 -8.68 |
131.96 | 120.77 | 127.00 | 773,511 |
| 19 Oct 18 |
132.25000 -7.39 |
140.51 | 132.08 | 140.51 | 448,923 |
| 18 Oct 18 |
139.64000 -2.99 |
142.11 | 138.55 | 142.11 | 403,010 |
| 17 Oct 18 |
142.63000 -0.68 |
144.79 | 140.96 | 143.82 | 433,838 |
| 16 Oct 18 |
143.31000 +10.15 |
144.57 | 135.32 | 136.00 | 619,702 |
| 15 Oct 18 |
133.16000 +0.59 |
134.78 | 129.63 | 131.50 | 526,062 |
| 12 Oct 18 |
132.57001 +0.82 |
137.45 | 130.57 | 135.91 | 720,871 |
| 11 Oct 18 |
131.75000 -4.06 |
139.38 | 130.68 | 135.30 | 912,823 |
| 10 Oct 18 |
135.81000 -9.73 |
145.66 | 134.83 | 143.50 | 1,010,607 |
| 09 Oct 18 |
145.53999 -7.98 |
152.60 | 145.01 | 152.00 | 669,894 |
| 08 Oct 18 |
153.52000 -4.18 |
155.81 | 148.24 | 153.29 | 682,902 |
| 05 Oct 18 |
157.70000 -15.13 |
173.42 | 157.21 | 171.08 | 718,116 |
| 04 Oct 18 |
172.83000 -6.20 |
178.65 | 172.00 | 178.65 | 346,270 |
| 03 Oct 18 |
179.03000 +5.93 |
179.82 | 173.65 | 173.92 | 396,719 |
| 02 Oct 18 |
173.10001 +0.51 |
174.73 | 172.32 | 172.72 | 242,971 |
| 01 Oct 18 |
172.59000 +0.40 |
174.98 | 171.37 | 173.35 | 288,093 |
| 28 Sep 18 |
172.19000 +0.05 |
174.94 | 170.34 | 171.01 | 363,031 |
| 27 Sep 18 |
172.14000 -2.09 |
175.46 | 168.82 | 174.81 | 677,640 |
| 26 Sep 18 |
174.23000 -14.77 |
189.19 | 173.74 | 188.15 | 676,614 |
| 25 Sep 18 |
189.00000 -0.03 |
189.35 | 185.41 | 188.45 | 398,289 |
| 24 Sep 18 |
189.03000 +2.43 |
189.39 | 183.28 | 185.75 | 232,475 |
| 21 Sep 18 |
186.60001 +0.80 |
189.22 | 184.58 | 185.68 | 555,884 |
| 20 Sep 18 |
185.80000 +4.44 |
185.99 | 180.48 | 182.13 | 345,385 |
| 19 Sep 18 |
181.36000 +1.09 |
181.76 | 179.30 | 180.19 | 287,981 |
| 18 Sep 18 |
180.27000 +0.26 |
182.04 | 178.77 | 180.21 | 256,304 |
| 17 Sep 18 |
180.00999 -3.19 |
182.89 | 178.60 | 182.24 | 196,947 |
| 14 Sep 18 |
183.20000 +3.84 |
184.34 | 179.59 | 179.59 | 327,631 |
| 13 Sep 18 |
179.36000 +1.48 |
180.79 | 176.98 | 178.86 | 284,775 |
| 12 Sep 18 |
177.88000 -0.02 |
178.75 | 172.80 | 177.11 | 362,182 |
| 11 Sep 18 |
177.89999 -0.18 |
179.10 | 175.56 | 177.06 | 242,545 |
| 10 Sep 18 |
178.08000 +4.84 |
178.11 | 172.63 | 174.24 | 217,112 |
| 07 Sep 18 |
173.24001 -0.49 |
177.50 | 172.14 | 172.69 | 243,451 |
| 06 Sep 18 |
173.73000 -9.54 |
184.96 | 173.26 | 183.85 | 333,172 |
| 05 Sep 18 |
183.27000 -7.76 |
191.10 | 181.00 | 191.10 | 317,072 |
| 04 Sep 18 |
191.03000 +0.43 |
192.37 | 188.24 | 189.69 | 295,713 |
| 31 Aug 18 |
190.60001 +1.62 |
190.76 | 186.25 | 188.56 | 272,395 |
| 30 Aug 18 |
188.98000 -0.99 |
191.81 | 186.36 | 189.14 | 380,600 |
| 29 Aug 18 |
189.97000 +2.23 |
190.83 | 185.57 | 186.99 | 300,023 |
| 28 Aug 18 |
187.74001 +4.19 |
188.84 | 183.46 | 184.15 | 229,380 |
| 27 Aug 18 |
183.55000 +0.15 |
187.09 | 182.94 | 183.95 | 317,329 |
| 24 Aug 18 |
183.39999 -0.44 |
184.51 | 181.58 | 182.75 | 215,020 |
| 23 Aug 18 |
183.84000 +2.49 |
185.97 | 181.34 | 181.34 | 256,861 |
| 22 Aug 18 |
181.35001 +1.65 |
182.07 | 177.30 | 179.54 | 214,906 |
| 21 Aug 18 |
179.70000 +0.56 |
182.14 | 178.59 | 178.59 | 373,087 |
| 20 Aug 18 |
179.14000 -2.04 |
182.17 | 178.71 | 181.73 | 388,725 |
| 17 Aug 18 |
181.17999 +0.16 |
182.82 | 175.33 | 179.59 | 364,867 |
| 16 Aug 18 |
181.02000 +0.57 |
182.58 | 179.50 | 181.58 | 234,185 |
| 15 Aug 18 |
180.45000 -1.32 |
180.85 | 177.30 | 179.95 | 314,687 |
| 14 Aug 18 |
181.77000 +2.46 |
184.62 | 179.07 | 180.15 | 422,678 |
| 13 Aug 18 |
179.31000 -0.89 |
181.92 | 177.05 | 180.20 | 236,460 |
| 10 Aug 18 |
180.20000 +4.86 |
183.94 | 174.75 | 174.75 | 439,154 |
| 09 Aug 18 |
175.34000 -1.74 |
180.94 | 174.29 | 177.00 | 435,213 |
| 08 Aug 18 |
177.08000 -10.78 |
188.29 | 176.96 | 187.83 | 479,656 |
| 07 Aug 18 |
187.86000 +0.63 |
188.74 | 182.21 | 187.70 | 308,094 |
| 06 Aug 18 |
187.23000 +5.13 |
187.89 | 181.89 | 182.37 | 409,432 |
| 03 Aug 18 |
182.10001 -1.48 |
184.59 | 178.40 | 184.15 | 421,141 |
| 02 Aug 18 |
183.58000 +4.33 |
184.93 | 175.06 | 177.03 | 738,900 |
| 01 Aug 18 |
179.25000 +21.19 |
183.45 | 164.01 | 164.01 | 1,786,527 |
| 31 Jul 18 |
158.06000 -4.64 |
164.70 | 155.53 | 159.03 | 1,020,014 |
| 30 Jul 18 |
162.70000 -8.20 |
171.69 | 161.15 | 171.69 | 550,201 |
| 27 Jul 18 |
170.89999 -5.52 |
176.29 | 169.18 | 176.29 | 424,507 |
| 26 Jul 18 |
176.42000 +3.00 |
177.70 | 171.38 | 172.87 | 305,026 |
| 25 Jul 18 |
173.42000 +3.11 |
173.55 | 167.87 | 170.30 | 350,456 |
| 24 Jul 18 |
170.31000 -1.14 |
173.89 | 169.61 | 172.36 | 509,970 |
| 23 Jul 18 |
171.45000 +2.35 |
171.73 | 166.31 | 169.09 | 450,240 |
| 20 Jul 18 |
169.10001 -2.22 |
171.55 | 166.07 | 171.55 | 377,516 |
| 19 Jul 18 |
171.32001 -0.76 |
173.30 | 166.92 | 171.66 | 630,963 |
| 18 Jul 18 |
172.08000 +6.98 |
172.22 | 164.98 | 165.27 | 554,916 |
| 17 Jul 18 |
165.10001 +4.92 |
165.41 | 159.13 | 159.96 | 259,142 |
| 16 Jul 18 |
160.17999 -3.06 |
164.17 | 159.66 | 163.05 | 302,630 |
| 13 Jul 18 |
163.24001 -2.41 |
166.71 | 161.88 | 165.40 | 407,185 |
| 12 Jul 18 |
165.64999 +6.47 |
166.42 | 159.28 | 159.90 | 384,512 |
| 11 Jul 18 |
159.17999 -6.59 |
165.23 | 158.76 | 163.51 | 345,765 |
| 10 Jul 18 |
165.77000 +4.25 |
168.14 | 160.77 | 162.70 | 616,332 |
| 09 Jul 18 |
161.52000 +3.69 |
162.86 | 157.47 | 159.01 | 297,032 |
| 06 Jul 18 |
157.83000 +1.78 |
158.14 | 154.21 | 156.57 | 230,707 |
| 05 Jul 18 |
156.05000 +3.61 |
157.29 | 152.72 | 152.93 | 491,644 |
| 03 Jul 18 |
152.44000 +0.14 |
155.08 | 148.24 | 152.63 | 279,379 |
| 02 Jul 18 |
152.30000 -4.12 |
158.44 | 149.01 | 155.62 | 455,858 |
| 29 Jun 18 |
156.42000 +6.29 |
157.86 | 150.76 | 150.87 | 546,641 |
| 28 Jun 18 |
150.13000 +0.52 |
150.60 | 145.66 | 149.48 | 426,658 |
| 27 Jun 18 |
149.61000 -3.20 |
154.85 | 149.54 | 153.23 | 400,527 |
| 26 Jun 18 |
152.81000 +1.74 |
155.13 | 150.51 | 151.17 | 359,904 |
| 25 Jun 18 |
151.07001 -3.85 |
154.16 | 150.05 | 154.04 | 476,808 |
| 22 Jun 18 |
154.92000 -0.44 |
155.91 | 152.34 | 155.42 | 482,957 |
| 21 Jun 18 |
155.36000 -1.34 |
159.46 | 154.46 | 157.03 | 350,053 |
| 20 Jun 18 |
156.70000 -0.08 |
158.22 | 155.50 | 158.22 | 484,515 |
| 19 Jun 18 |
156.78000 -1.98 |
158.11 | 152.88 | 157.00 | 490,147 |
| 18 Jun 18 |
158.75999 +0.33 |
161.74 | 155.80 | 155.85 | 601,266 |
| 15 Jun 18 |
158.42999 -5.27 |
161.45 | 152.34 | 161.01 | 1,102,754 |
| 14 Jun 18 |
163.70000 +1.87 |
163.97 | 160.92 | 163.26 | 444,443 |
| 13 Jun 18 |
161.83000 -5.26 |
167.66 | 161.67 | 167.25 | 526,543 |
| 12 Jun 18 |
167.09000 +1.20 |
170.54 | 165.52 | 165.52 | 842,332 |
| 11 Jun 18 |
165.89000 -4.63 |
171.56 | 164.27 | 170.39 | 1,236,906 |
| 08 Jun 18 |
170.52000 +1.28 |
170.74 | 166.50 | 168.99 | 334,307 |
| 07 Jun 18 |
169.24001 +0.85 |
169.69 | 165.67 | 168.84 | 328,727 |
| 06 Jun 18 |
168.39000 +0.41 |
170.58 | 166.70 | 167.49 | 633,246 |
| 05 Jun 18 |
167.98000 +1.55 |
169.12 | 163.92 | 167.03 | 514,073 |
| 04 Jun 18 |
166.42999 -0.15 |
167.94 | 164.72 | 167.32 | 391,497 |
| 01 Jun 18 |
166.58000 -0.47 |
171.00 | 164.77 | 169.36 | 491,049 |
| 31 May 18 |
167.05000 -4.12 |
172.28 | 166.78 | 170.44 | 441,488 |
| 30 May 18 |
171.17000 -14.13 |
187.37 | 171.04 | 185.30 | 1,003,995 |
| 29 May 18 |
185.30000 +11.22 |
190.42 | 180.01 | 183.53 | 1,138,456 |
| 25 May 18 |
174.08000 +0.70 |
175.99 | 171.31 | 173.46 | 337,190 |
| 24 May 18 |
173.38000 +0.62 |
173.69 | 171.25 | 172.99 | 376,172 |
| 23 May 18 |
172.75999 +2.26 |
173.25 | 168.55 | 169.05 | 529,217 |
| 22 May 18 |
170.50000 +1.91 |
172.46 | 169.10 | 169.10 | 257,330 |
| 21 May 18 |
168.59000 +2.68 |
170.13 | 166.63 | 167.12 | 349,482 |
| 18 May 18 |
165.91000 -12.20 |
175.04 | 164.97 | 175.04 | 1,325,681 |
| 17 May 18 |
178.11000 -0.91 |
179.76 | 176.94 | 178.51 | 329,554 |
| 16 May 18 |
179.02000 +4.62 |
181.09 | 174.16 | 174.80 | 420,627 |
| 15 May 18 |
174.39999 -0.50 |
175.74 | 172.35 | 173.65 | 270,576 |
| 14 May 18 |
174.89999 +0.58 |
178.84 | 172.86 | 174.03 | 336,059 |
| 11 May 18 |
174.32001 -4.19 |
178.52 | 173.82 | 178.52 | 379,298 |
| 10 May 18 |
178.50999 +3.06 |
179.12 | 174.70 | 176.56 | 387,220 |
| 09 May 18 |
175.45000 +4.92 |
176.01 | 169.63 | 170.99 | 348,499 |
| 08 May 18 |
170.53000 +3.99 |
170.76 | 164.86 | 165.95 | 367,852 |
| 07 May 18 |
166.53999 -1.54 |
170.70 | 166.49 | 169.32 | 576,193 |
| 04 May 18 |
168.08000 +0.77 |
170.84 | 166.31 | 167.17 | 902,871 |
| 03 May 18 |
167.31000 -5.57 |
174.58 | 167.08 | 171.05 | 598,218 |
| 02 May 18 |
172.88000 -3.24 |
182.12 | 167.74 | 172.43 | 1,227,463 |
| 01 May 18 |
176.12000 +7.90 |
176.87 | 166.50 | 168.00 | 963,176 |
| 30 Apr 18 |
168.22000 +0.97 |
169.65 | 166.33 | 167.06 | 899,847 |
| 27 Apr 18 |
167.25000 +2.45 |
167.33 | 163.93 | 166.55 | 484,721 |
| 26 Apr 18 |
164.80000 +4.06 |
165.18 | 157.47 | 159.74 | 484,482 |
| 25 Apr 18 |
160.74001 -6.71 |
168.64 | 159.65 | 168.15 | 628,999 |
| 24 Apr 18 |
167.45000 -1.38 |
172.38 | 164.70 | 170.09 | 474,705 |
| 23 Apr 18 |
168.83000 -4.83 |
176.00 | 168.59 | 174.65 | 408,959 |
| 20 Apr 18 |
173.66000 -1.70 |
175.58 | 172.63 | 173.45 | 245,477 |
| 19 Apr 18 |
175.36000 -3.34 |
178.00 | 171.50 | 177.01 | 409,567 |
| 18 Apr 18 |
178.70000 -2.92 |
182.51 | 178.31 | 180.93 | 397,385 |
| 17 Apr 18 |
181.62000 +5.67 |
183.57 | 176.02 | 178.01 | 569,434 |
| 16 Apr 18 |
175.95000 -0.61 |
177.40 | 174.42 | 176.75 | 461,070 |
| 13 Apr 18 |
176.56000 -3.32 |
181.48 | 175.00 | 181.48 | 289,406 |
| 12 Apr 18 |
179.88000 +2.67 |
181.48 | 177.29 | 178.98 | 428,861 |
| 11 Apr 18 |
177.21001 +0.16 |
178.00 | 175.15 | 176.30 | 488,867 |
| 10 Apr 18 |
177.05000 +4.06 |
180.24 | 175.15 | 176.30 | 559,737 |
| 09 Apr 18 |
172.99001 -2.05 |
177.16 | 172.76 | 177.16 | 534,102 |
| 06 Apr 18 |
175.03999 -2.62 |
180.29 | 172.81 | 175.25 | 447,976 |
| 05 Apr 18 |
177.66000 -4.10 |
185.45 | 177.24 | 184.09 | 475,517 |
| 04 Apr 18 |
181.75999 +1.37 |
182.12 | 174.82 | 177.50 | 972,294 |
| 03 Apr 18 |
180.39000 -5.59 |
187.66 | 179.36 | 187.52 | 601,301 |
| 02 Apr 18 |
185.98000 -1.42 |
187.75 | 182.22 | 186.31 | 609,389 |
| 29 Mar 18 |
187.39999 +7.34 |
190.83 | 179.82 | 181.20 | 872,524 |
| 28 Mar 18 |
180.06000 -9.58 |
189.61 | 178.42 | 189.61 | 1,159,804 |
| 27 Mar 18 |
189.64000 -4.14 |
198.73 | 189.02 | 195.52 | 539,698 |
| 26 Mar 18 |
193.78000 +1.74 |
201.43 | 191.02 | 198.08 | 986,537 |
| 23 Mar 18 |
192.03999 -9.96 |
204.52 | 191.61 | 202.08 | 715,937 |
| 22 Mar 18 |
202.00000 -12.15 |
212.27 | 201.86 | 211.16 | 624,710 |
| 21 Mar 18 |
214.14999 +0.56 |
218.70 | 212.71 | 212.71 | 294,767 |
| 20 Mar 18 |
213.59000 +2.62 |
217.09 | 210.79 | 211.62 | 394,302 |
| 19 Mar 18 |
210.97000 -10.69 |
216.34 | 204.31 | 216.34 | 701,985 |
| 16 Mar 18 |
221.66000 +2.64 |
223.48 | 216.60 | 219.93 | 553,788 |
| 15 Mar 18 |
219.02000 -1.53 |
223.67 | 217.20 | 221.95 | 338,852 |
| 14 Mar 18 |
220.55000 -2.51 |
226.05 | 219.17 | 223.55 | 336,978 |
| 13 Mar 18 |
223.06000 -6.09 |
233.93 | 222.43 | 230.41 | 681,711 |
| 12 Mar 18 |
229.14999 +6.58 |
229.32 | 223.50 | 223.50 | 643,301 |
| 09 Mar 18 |
222.57001 +7.90 |
222.87 | 214.95 | 215.34 | 508,637 |
| 08 Mar 18 |
214.67000 +2.97 |
215.79 | 211.93 | 211.93 | 423,118 |
| 07 Mar 18 |
211.70000 +5.29 |
212.42 | 203.31 | 205.00 | 459,779 |
| 06 Mar 18 |
206.41000 +0.17 |
209.49 | 205.13 | 207.93 | 420,394 |
| 05 Mar 18 |
206.24001 -2.57 |
208.51 | 205.02 | 207.16 | 428,044 |
| 02 Mar 18 |
208.81000 -0.57 |
211.51 | 205.60 | 206.84 | 332,835 |
| 01 Mar 18 |
209.38000 +0.22 |
213.05 | 206.18 | 209.08 | 538,000 |
| 28 Feb 18 |
209.16000 +2.47 |
213.96 | 205.27 | 208.31 | 443,979 |
| 27 Feb 18 |
206.69000 -6.26 |
214.80 | 206.23 | 214.00 | 696,111 |
| 26 Feb 18 |
212.95000 +2.75 |
215.04 | 210.80 | 212.34 | 554,062 |
| 23 Feb 18 |
210.20000 -0.69 |
210.57 | 196.87 | 205.00 | 1,009,623 |
| 22 Feb 18 |
210.89000 -2.68 |
215.23 | 210.24 | 215.23 | 461,694 |
| 21 Feb 18 |
213.57001 -0.17 |
217.51 | 213.37 | 214.15 | 712,265 |
| 20 Feb 18 |
213.74001 +3.33 |
220.00 | 206.54 | 209.07 | 737,353 |
| 16 Feb 18 |
210.41000 -8.92 |
217.68 | 210.13 | 217.18 | 477,190 |
| 15 Feb 18 |
219.33000 +5.34 |
220.00 | 210.47 | 214.71 | 975,010 |
| 14 Feb 18 |
213.99001 +7.81 |
215.96 | 205.22 | 205.22 | 603,655 |
| 13 Feb 18 |
206.17999 -2.77 |
208.25 | 202.02 | 206.61 | 544,427 |
| 12 Feb 18 |
208.95000 -0.66 |
216.46 | 202.88 | 212.27 | 868,421 |
| 09 Feb 18 |
209.61000 +3.72 |
216.49 | 200.90 | 210.35 | 1,159,117 |
| 08 Feb 18 |
205.89000 -43.25 |
230.00 | 194.02 | 226.50 | 3,407,963 |
| 07 Feb 18 |
249.14000 -3.89 |
255.04 | 245.30 | 253.21 | 747,856 |
| 06 Feb 18 |
253.03000 +10.52 |
255.30 | 235.51 | 238.98 | 984,683 |
| 05 Feb 18 |
242.50999 -10.31 |
253.45 | 239.26 | 250.01 | 927,624 |
| 02 Feb 18 |
252.82001 -2.11 |
260.55 | 251.78 | 254.00 | 648,812 |
| 01 Feb 18 |
254.92999 -4.59 |
257.80 | 251.02 | 256.76 | 638,740 |
| 31 Jan 18 |
259.51999 -4.90 |
270.56 | 257.55 | 266.99 | 445,680 |
| 30 Jan 18 |
264.42001 -2.19 |
269.52 | 256.85 | 260.43 | 328,061 |
| 29 Jan 18 |
266.60999 -2.30 |
271.50 | 264.04 | 266.22 | 480,380 |
| 26 Jan 18 |
268.91000 -3.98 |
273.35 | 264.09 | 273.35 | 766,832 |
| 25 Jan 18 |
272.89001 -11.27 |
288.92 | 267.65 | 286.41 | 793,836 |
| 24 Jan 18 |
284.16000 +1.57 |
286.37 | 275.25 | 284.00 | 692,133 |
| 23 Jan 18 |
282.59000 -16.24 |
300.11 | 281.45 | 299.73 | 1,012,710 |
| 22 Jan 18 |
298.82999 -19.52 |
318.44 | 297.07 | 318.40 | 580,689 |
| 19 Jan 18 |
318.35001 -1.66 |
325.04 | 316.04 | 323.22 | 245,313 |
| 18 Jan 18 |
320.01001 -1.90 |
325.97 | 319.35 | 321.04 | 518,289 |
| 17 Jan 18 |
321.91000 +15.64 |
329.00 | 307.99 | 307.99 | 1,057,326 |
| 16 Jan 18 |
306.26999 +4.70 |
309.67 | 302.82 | 304.44 | 410,652 |
| 12 Jan 18 |
301.57001 +4.41 |
301.95 | 295.59 | 297.28 | 185,742 |
| 11 Jan 18 |
297.16000 +4.07 |
298.62 | 291.85 | 294.02 | 204,735 |
| 10 Jan 18 |
293.09000 -7.70 |
303.00 | 291.25 | 299.00 | 333,243 |
| 09 Jan 18 |
300.79001 +0.81 |
307.91 | 300.00 | 301.75 | 477,082 |
| 08 Jan 18 |
299.98001 +4.23 |
302.75 | 293.58 | 296.00 | 557,643 |
| 05 Jan 18 |
295.75000 +7.02 |
296.07 | 290.01 | 291.72 | 407,291 |
| 04 Jan 18 |
288.73001 -7.92 |
302.11 | 286.22 | 300.00 | 349,823 |
| 03 Jan 18 |
296.64999 +5.36 |
297.46 | 287.57 | 292.57 | 280,256 |
| 02 Jan 18 |
291.29001 +9.07 |
291.74 | 283.15 | 283.56 | 231,608 |
| 29 Dec 17 |
282.22000 -3.98 |
286.63 | 280.91 | 286.57 | 238,436 |
| 28 Dec 17 |
286.20001 +0.43 |
286.89 | 284.20 | 286.52 | 132,387 |
| 27 Dec 17 |
285.76999 +1.57 |
287.82 | 281.46 | 283.41 | 229,959 |
| 26 Dec 17 |
284.20001 -11.01 |
296.38 | 283.57 | 293.00 | 299,197 |
| 22 Dec 17 |
295.20999 +1.17 |
295.33 | 291.59 | 295.22 | 103,822 |
| 21 Dec 17 |
294.04001 -2.02 |
298.15 | 292.02 | 297.50 | 177,713 |
| 20 Dec 17 |
296.06000 -0.53 |
299.27 | 293.03 | 299.27 | 186,330 |
| 19 Dec 17 |
296.59000 -2.19 |
299.78 | 292.55 | 299.78 | 317,547 |
| 18 Dec 17 |
298.78000 +10.75 |
299.24 | 289.20 | 290.91 | 269,832 |
| 15 Dec 17 |
288.03000 +2.43 |
290.34 | 283.95 | 287.56 | 426,017 |
| 14 Dec 17 |
285.60001 -5.20 |
292.94 | 284.69 | 290.85 | 203,615 |
| 13 Dec 17 |
290.79999 +4.00 |
293.82 | 286.73 | 287.70 | 282,443 |
| 12 Dec 17 |
286.79999 -4.01 |
294.38 | 286.29 | 289.39 | 309,250 |
| 11 Dec 17 |
290.81000 -2.14 |
297.06 | 290.31 | 292.97 | 248,181 |
| 08 Dec 17 |
292.95001 +3.92 |
295.09 | 289.88 | 292.23 | 483,990 |
| 07 Dec 17 |
289.03000 +4.83 |
291.18 | 286.00 | 286.06 | 487,960 |
| 06 Dec 17 |
284.20001 +2.20 |
285.00 | 277.05 | 280.74 | 596,985 |
| 05 Dec 17 |
282.00000 +7.85 |
286.27 | 271.00 | 273.78 | 495,096 |
| 04 Dec 17 |
274.14999 -15.42 |
293.32 | 270.89 | 292.86 | 513,326 |
| 01 Dec 17 |
289.57001 -2.39 |
291.39 | 278.01 | 289.99 | 500,776 |
| 30 Nov 17 |
291.95999 -0.08 |
295.61 | 281.25 | 294.04 | 435,151 |
| 29 Nov 17 |
292.04001 -20.97 |
314.93 | 285.09 | 312.81 | 644,198 |
| 28 Nov 17 |
313.01001 +1.81 |
315.99 | 310.13 | 312.46 | 248,487 |
| 27 Nov 17 |
311.20001 -7.22 |
319.31 | 310.31 | 319.01 | 273,396 |
| 24 Nov 17 |
318.42001 +3.59 |
319.06 | 315.25 | 316.00 | 92,697 |
| 22 Nov 17 |
314.82999 -4.61 |
320.73 | 311.65 | 320.00 | 298,174 |
| 21 Nov 17 |
319.44000 +9.00 |
319.54 | 312.71 | 312.71 | 262,584 |
| 20 Nov 17 |
310.44000 +3.12 |
315.18 | 307.87 | 309.00 | 399,426 |
| 17 Nov 17 |
307.32001 +2.99 |
309.51 | 302.65 | 305.01 | 310,384 |
| 16 Nov 17 |
304.32999 +1.59 |
307.00 | 303.33 | 303.39 | 338,324 |
| 15 Nov 17 |
302.73999 +2.67 |
303.88 | 295.81 | 296.83 | 351,236 |
| 14 Nov 17 |
300.07001 -1.25 |
304.99 | 297.05 | 298.49 | 446,560 |
| 13 Nov 17 |
301.32001 -7.65 |
314.76 | 300.24 | 308.97 | 671,105 |
| 10 Nov 17 |
308.97000 +12.17 |
310.10 | 292.79 | 292.79 | 901,982 |
| 09 Nov 17 |
296.79999 -0.44 |
297.46 | 290.16 | 295.36 | 774,762 |
| 08 Nov 17 |
297.23999 +31.77 |
309.30 | 287.00 | 297.00 | 1,697,946 |
| 07 Nov 17 |
265.47000 -0.67 |
269.64 | 259.40 | 266.70 | 562,158 |
| 06 Nov 17 |
266.14001 +6.27 |
267.00 | 257.60 | 258.21 | 425,920 |
| 03 Nov 17 |
259.87000 +5.40 |
260.24 | 254.62 | 256.15 | 383,925 |
| 02 Nov 17 |
254.47000 -2.30 |
257.30 | 253.87 | 255.80 | 264,999 |
| 01 Nov 17 |
256.76999 -5.94 |
265.01 | 254.00 | 264.01 | 356,819 |
| 31 Oct 17 |
262.70999 +4.79 |
272.87 | 259.34 | 259.89 | 731,114 |
| 30 Oct 17 |
257.92001 -3.09 |
260.85 | 256.75 | 259.51 | 345,415 |
| 27 Oct 17 |
261.01001 -1.41 |
265.27 | 259.52 | 264.91 | 380,454 |
| 26 Oct 17 |
262.42001 -1.14 |
264.74 | 260.00 | 263.58 | 154,180 |
| 25 Oct 17 |
263.56000 +0.96 |
268.00 | 259.55 | 262.00 | 313,091 |
| 24 Oct 17 |
262.60001 +0.19 |
265.90 | 262.07 | 264.59 | 358,323 |
| 23 Oct 17 |
262.41000 +0.61 |
265.99 | 260.81 | 262.95 | 236,568 |
| 20 Oct 17 |
261.79999 +3.33 |
264.28 | 256.45 | 260.00 | 260,178 |
| 19 Oct 17 |
258.47000 -1.41 |
259.49 | 249.50 | 256.01 | 415,365 |
| 18 Oct 17 |
259.88000 +4.99 |
262.77 | 253.70 | 254.25 | 343,557 |
| 17 Oct 17 |
254.89000 +1.01 |
258.86 | 253.12 | 253.92 | 270,828 |
| 16 Oct 17 |
253.88000 +0.15 |
256.40 | 253.18 | 254.01 | 232,957 |
| 13 Oct 17 |
253.73000 +0.05 |
256.25 | 249.48 | 254.90 | 228,002 |
| 12 Oct 17 |
253.67999 +5.69 |
258.74 | 248.16 | 248.63 | 360,521 |
| 11 Oct 17 |
247.99001 +1.42 |
249.12 | 245.35 | 245.35 | 285,005 |
| 10 Oct 17 |
246.57001 +1.11 |
248.02 | 244.82 | 245.54 | 257,745 |
| 09 Oct 17 |
245.46001 +0.37 |
247.85 | 244.63 | 245.57 | 241,300 |
| 06 Oct 17 |
245.09000 +3.45 |
248.50 | 240.00 | 240.36 | 403,201 |
| 05 Oct 17 |
241.64000 -2.49 |
246.00 | 240.26 | 245.74 | 532,302 |
| 04 Oct 17 |
244.13000 +3.33 |
244.24 | 237.43 | 239.50 | 443,376 |
| 03 Oct 17 |
240.80000 +6.15 |
243.20 | 230.92 | 235.46 | 532,082 |
| 02 Oct 17 |
234.64999 -0.52 |
236.74 | 232.23 | 235.41 | 795,382 |
| 29 Sep 17 |
235.17000 -3.83 |
244.01 | 235.00 | 240.41 | 727,585 |
| 28 Sep 17 |
239.00000 -7.85 |
246.14 | 236.35 | 245.34 | 549,116 |
| 27 Sep 17 |
246.85001 +4.81 |
248.12 | 243.74 | 244.78 | 393,141 |
| 26 Sep 17 |
242.03999 -6.09 |
251.00 | 241.77 | 250.12 | 519,766 |
| 25 Sep 17 |
248.13000 -6.28 |
254.17 | 247.59 | 253.51 | 433,776 |
| 22 Sep 17 |
254.41000 -1.47 |
257.78 | 251.53 | 254.01 | 361,414 |
| 21 Sep 17 |
255.88000 -2.81 |
259.18 | 253.60 | 257.50 | 411,226 |
| 20 Sep 17 |
258.69000 -7.18 |
265.89 | 255.41 | 265.48 | 475,486 |
| 19 Sep 17 |
265.87000 +4.82 |
281.00 | 260.29 | 262.62 | 1,463,921 |
| 18 Sep 17 |
261.04999 +7.28 |
262.99 | 255.13 | 255.46 | 580,137 |
| 15 Sep 17 |
253.77000 +4.00 |
253.99 | 248.75 | 251.15 | 406,028 |
| 14 Sep 17 |
249.77000 -3.42 |
256.85 | 248.75 | 250.69 | 573,467 |
| 13 Sep 17 |
253.19000 -2.34 |
256.58 | 250.41 | 255.96 | 922,698 |
| 12 Sep 17 |
255.53000 +9.54 |
255.63 | 248.26 | 248.76 | 731,629 |
| 11 Sep 17 |
245.99001 +10.56 |
247.57 | 237.49 | 238.55 | 410,343 |
| 08 Sep 17 |
235.42999 -1.46 |
238.49 | 233.67 | 236.83 | 276,711 |
| 07 Sep 17 |
236.89000 +3.90 |
237.36 | 229.48 | 232.83 | 368,822 |
| 06 Sep 17 |
232.99001 +4.77 |
234.15 | 226.23 | 229.98 | 321,639 |
| 05 Sep 17 |
228.22000 -4.71 |
235.52 | 225.35 | 231.06 | 402,843 |
| 01 Sep 17 |
232.92999 -0.39 |
236.27 | 232.55 | 234.88 | 418,789 |
| 31 Aug 17 |
233.32001 +5.52 |
234.00 | 226.97 | 229.42 | 353,475 |
| 30 Aug 17 |
227.80000 +6.16 |
228.34 | 221.63 | 222.72 | 542,381 |
| 29 Aug 17 |
221.64000 -2.09 |
223.51 | 218.40 | 220.61 | 353,951 |
| 28 Aug 17 |
223.73000 +3.68 |
224.52 | 219.95 | 221.12 | 285,907 |
| 25 Aug 17 |
220.05000 -3.70 |
225.09 | 219.10 | 224.59 | 321,972 |
| 24 Aug 17 |
223.75000 +1.65 |
226.55 | 220.00 | 222.00 | 355,935 |
| 23 Aug 17 |
222.10001 +2.41 |
223.40 | 217.06 | 217.55 | 335,942 |
| 22 Aug 17 |
219.69000 +2.31 |
220.78 | 216.30 | 218.70 | 361,857 |
| 21 Aug 17 |
217.38000 -0.98 |
218.44 | 213.42 | 218.44 | 674,711 |
| 18 Aug 17 |
218.36000 +3.27 |
219.82 | 215.63 | 216.51 | 488,572 |
| 17 Aug 17 |
215.09000 -8.63 |
224.69 | 215.00 | 221.61 | 472,000 |
| 16 Aug 17 |
223.72000 -1.76 |
225.90 | 219.47 | 224.72 | 633,605 |
| 15 Aug 17 |
225.48000 +7.61 |
237.68 | 219.00 | 219.75 | 1,483,869 |
| 14 Aug 17 |
217.87000 +3.34 |
223.22 | 216.94 | 217.58 | 437,380 |
| 11 Aug 17 |
214.53000 +4.28 |
216.74 | 210.31 | 212.07 | 611,953 |
| 10 Aug 17 |
210.25000 -9.19 |
219.38 | 210.03 | 216.95 | 606,230 |
| 09 Aug 17 |
219.44000 -4.83 |
223.00 | 217.84 | 221.67 | 457,981 |
| 08 Aug 17 |
224.27000 +4.69 |
228.95 | 217.12 | 219.44 | 798,603 |
| 07 Aug 17 |
219.58000 +8.59 |
219.83 | 211.33 | 212.82 | 666,850 |
| 04 Aug 17 |
210.99001 -5.56 |
218.36 | 209.35 | 218.36 | 765,087 |
| 03 Aug 17 |
216.55000 +4.13 |
221.98 | 210.74 | 217.01 | 1,534,616 |
| 02 Aug 17 |
212.42000 -58.58 |
239.78 | 208.56 | 235.75 | 4,061,116 |
| 01 Aug 17 |
271.00000 +6.00 |
273.28 | 268.01 | 269.40 | 641,456 |
| 31 Jul 17 |
265.00000 -0.75 |
268.95 | 264.80 | 268.42 | 313,260 |
| 28 Jul 17 |
265.75000 -3.92 |
269.46 | 264.27 | 268.01 | 278,767 |
| 27 Jul 17 |
269.67001 -2.64 |
278.39 | 261.31 | 274.65 | 408,239 |
| 26 Jul 17 |
272.31000 -1.79 |
275.80 | 270.56 | 275.76 | 266,483 |
| 25 Jul 17 |
274.10001 -2.26 |
277.20 | 271.56 | 276.00 | 385,908 |
| 24 Jul 17 |
276.35999 +7.46 |
277.27 | 269.44 | 269.83 | 404,421 |
| 21 Jul 17 |
268.89999 -1.78 |
272.97 | 267.40 | 269.29 | 342,395 |
| 20 Jul 17 |
270.67999 +3.94 |
271.71 | 264.95 | 268.97 | 281,935 |
| 19 Jul 17 |
266.73999 +1.26 |
268.91 | 265.35 | 265.99 | 398,043 |
| 18 Jul 17 |
265.48001 -9.37 |
275.64 | 262.68 | 272.73 | 930,578 |
| 17 Jul 17 |
274.85001 +2.89 |
276.20 | 270.52 | 272.87 | 619,656 |
| 14 Jul 17 |
271.95999 +4.91 |
277.90 | 265.50 | 267.75 | 801,463 |
| 13 Jul 17 |
267.04999 +12.20 |
268.47 | 255.63 | 255.63 | 1,071,198 |
| 12 Jul 17 |
254.85001 +11.40 |
255.09 | 245.94 | 246.43 | 587,455 |
| 11 Jul 17 |
243.45000 +3.77 |
244.60 | 239.27 | 239.68 | 573,497 |
| 10 Jul 17 |
239.67999 +3.57 |
241.10 | 234.40 | 236.87 | 394,749 |
| 07 Jul 17 |
236.11000 +9.18 |
238.88 | 228.00 | 228.00 | 394,152 |
| 06 Jul 17 |
226.92999 +0.04 |
230.00 | 223.05 | 224.74 | 505,127 |
| 05 Jul 17 |
226.89000 +4.70 |
228.00 | 222.43 | 222.66 | 401,921 |
| 03 Jul 17 |
222.19000 -2.80 |
228.18 | 221.84 | 228.07 | 198,439 |
| 30 Jun 17 |
224.99001 +3.36 |
230.27 | 221.72 | 224.15 | 436,750 |
| 29 Jun 17 |
221.63000 -11.05 |
233.20 | 219.02 | 233.07 | 476,811 |
| 28 Jun 17 |
232.67999 +7.00 |
233.90 | 221.34 | 227.01 | 529,453 |
| 27 Jun 17 |
225.67999 -11.53 |
236.82 | 225.18 | 236.20 | 523,885 |
| 26 Jun 17 |
237.21001 -1.81 |
244.91 | 234.78 | 241.08 | 376,163 |
| 23 Jun 17 |
239.02000 -3.27 |
248.09 | 238.80 | 242.42 | 1,576,071 |
| 22 Jun 17 |
242.28999 -4.21 |
246.93 | 238.88 | 245.60 | 382,695 |
| 21 Jun 17 |
246.50000 +4.02 |
249.44 | 241.40 | 243.74 | 292,715 |
| 20 Jun 17 |
242.48000 -7.19 |
251.25 | 241.78 | 250.00 | 339,901 |
| 19 Jun 17 |
249.67000 +8.67 |
250.53 | 241.58 | 244.19 | 315,640 |
| 16 Jun 17 |
241.00000 +6.55 |
241.90 | 232.88 | 232.88 | 443,156 |
| 15 Jun 17 |
234.45000 -5.41 |
236.56 | 230.07 | 234.05 | 470,634 |
| 14 Jun 17 |
239.86000 -5.19 |
248.29 | 238.11 | 246.05 | 307,641 |
| 13 Jun 17 |
245.05000 -0.95 |
252.20 | 241.63 | 248.17 | 295,625 |
| 12 Jun 17 |
246.00000 -3.29 |
253.61 | 234.10 | 251.57 | 496,621 |
| 09 Jun 17 |
249.28999 -12.56 |
269.18 | 242.42 | 263.10 | 571,648 |
| 08 Jun 17 |
261.85001 +4.00 |
262.53 | 255.53 | 258.85 | 275,482 |
| 07 Jun 17 |
257.85001 +3.09 |
258.77 | 253.06 | 255.19 | 281,242 |
| 06 Jun 17 |
254.75999 +2.14 |
257.12 | 250.60 | 252.62 | 208,092 |
| 05 Jun 17 |
252.62000 -3.21 |
257.99 | 252.29 | 254.83 | 204,888 |
| 02 Jun 17 |
255.83000 +4.43 |
260.99 | 251.40 | 252.40 | 347,344 |
| 01 Jun 17 |
251.39999 +3.25 |
251.78 | 245.86 | 248.73 | 236,490 |
| 31 May 17 |
248.14999 -1.35 |
251.52 | 242.52 | 250.37 | 263,241 |
| 30 May 17 |
249.50000 +1.04 |
252.00 | 247.50 | 248.50 | 249,371 |
| 26 May 17 |
248.46001 +1.24 |
250.77 | 243.38 | 246.72 | 194,031 |
| 25 May 17 |
247.22000 +2.48 |
248.76 | 243.01 | 246.34 | 316,899 |
| 24 May 17 |
244.74001 -2.88 |
249.60 | 239.51 | 248.14 | 370,541 |
| 23 May 17 |
247.62000 -2.23 |
253.97 | 245.22 | 251.34 | 338,860 |
| 22 May 17 |
249.85001 +4.11 |
252.15 | 245.50 | 248.95 | 289,153 |
| 19 May 17 |
245.74001 -3.71 |
254.60 | 245.16 | 251.26 | 345,117 |
| 18 May 17 |
249.45000 +4.35 |
253.85 | 242.90 | 246.45 | 466,272 |
| 17 May 17 |
245.10001 -14.79 |
257.44 | 241.13 | 256.98 | 573,005 |
| 16 May 17 |
259.89001 +6.34 |
260.25 | 251.38 | 252.98 | 446,787 |
| 15 May 17 |
253.55000 +4.66 |
256.70 | 249.10 | 249.48 | 307,245 |
| 12 May 17 |
248.89000 -1.54 |
250.99 | 241.65 | 249.90 | 404,389 |
| 11 May 17 |
250.42999 -0.59 |
254.86 | 245.00 | 250.34 | 524,299 |
| 10 May 17 |
251.02000 +30.97 |
255.04 | 240.00 | 248.08 | 12,704 |
| 09 May 17 |
220.05000 +2.47 |
222.69 | 217.75 | 218.87 | 406,754 |
| 08 May 17 |
217.58000 -7.58 |
226.72 | 215.99 | 224.18 | 489,572 |
| 05 May 17 |
225.16000 +9.94 |
225.26 | 216.22 | 216.22 | 418,663 |
| 04 May 17 |
215.22000 +3.12 |
215.54 | 211.38 | 212.23 | 199,640 |
| 03 May 17 |
212.10001 -5.17 |
216.91 | 210.86 | 216.12 | 236,916 |
| 02 May 17 |
217.27000 -0.95 |
219.72 | 214.49 | 217.22 | 210,381 |
| 01 May 17 |
218.22000 +2.62 |
218.52 | 213.60 | 216.37 | 121,637 |
| 28 Apr 17 |
215.60001 +0.06 |
217.86 | 213.47 | 215.93 | 235,230 |
| 27 Apr 17 |
215.53999 +4.08 |
215.85 | 211.80 | 211.99 | 147,429 |
| 26 Apr 17 |
211.46001 -0.92 |
213.00 | 208.47 | 211.97 | 185,853 |
| 25 Apr 17 |
212.38000 +1.02 |
214.61 | 210.82 | 214.15 | 200,565 |
| 24 Apr 17 |
211.36000 +5.89 |
211.90 | 206.85 | 208.41 | 265,132 |
| 21 Apr 17 |
205.47000 +0.09 |
206.09 | 203.07 | 205.65 | 246,227 |
| 20 Apr 17 |
205.38000 +4.80 |
206.30 | 201.35 | 201.41 | 289,755 |
| 19 Apr 17 |
200.58000 +5.79 |
201.49 | 194.70 | 195.54 | 440,090 |
| 18 Apr 17 |
194.78999 -0.85 |
195.78 | 193.51 | 195.30 | 158,988 |
| 17 Apr 17 |
195.64000 +2.85 |
196.02 | 191.51 | 192.76 | 150,339 |
| 13 Apr 17 |
192.78999 -2.82 |
196.26 | 191.01 | 194.85 | 335,438 |
| 12 Apr 17 |
195.61000 -3.64 |
200.25 | 195.02 | 198.57 | 233,858 |
| 11 Apr 17 |
199.25000 +0.29 |
199.99 | 195.20 | 198.88 | 200,979 |
| 10 Apr 17 |
198.96001 -0.69 |
201.50 | 197.65 | 199.80 | 183,562 |
| 07 Apr 17 |
199.64999 +0.40 |
201.66 | 195.15 | 198.22 | 159,715 |
| 06 Apr 17 |
199.25000 +1.81 |
200.66 | 195.03 | 197.20 | 207,082 |
| 05 Apr 17 |
197.44000 -3.10 |
202.28 | 195.20 | 201.52 | 362,108 |
| 04 Apr 17 |
200.53999 -2.95 |
204.99 | 199.87 | 202.50 | 238,041 |
| 03 Apr 17 |
203.49001 -2.15 |
208.62 | 202.09 | 207.66 | 295,307 |
| 31 Mar 17 |
205.64000 +0.03 |
206.88 | 204.10 | 205.35 | 341,399 |
| 30 Mar 17 |
205.61000 +0.57 |
207.47 | 204.50 | 204.96 | 287,578 |
| 29 Mar 17 |
205.03999 -0.97 |
207.84 | 204.21 | 206.13 | 258,734 |
| 28 Mar 17 |
206.00999 +1.10 |
207.84 | 203.20 | 205.70 | 335,462 |
| 27 Mar 17 |
204.91000 +6.95 |
207.01 | 195.25 | 197.45 | 736,986 |
| 24 Mar 17 |
197.96001 +1.84 |
201.81 | 196.24 | 196.39 | 364,550 |
| 23 Mar 17 |
196.12000 +3.48 |
197.38 | 188.00 | 192.74 | 247,140 |
| 22 Mar 17 |
192.64000 +2.35 |
192.90 | 184.37 | 190.26 | 288,417 |
| 21 Mar 17 |
190.28999 -3.01 |
194.04 | 188.15 | 193.77 | 380,143 |
| 20 Mar 17 |
193.30000 +0.36 |
193.74 | 191.51 | 193.00 | 353,136 |
| 17 Mar 17 |
192.94000 -1.16 |
197.08 | 192.80 | 193.42 | 4,228,485 |
| 16 Mar 17 |
194.10001 -0.44 |
196.66 | 193.30 | 195.33 | 209,457 |
| 15 Mar 17 |
194.53999 +6.15 |
195.24 | 188.75 | 189.58 | 371,701 |
| 14 Mar 17 |
188.39000 +0.64 |
188.51 | 183.02 | 186.38 | 236,009 |
| 13 Mar 17 |
187.75000 +3.60 |
190.41 | 186.76 | 186.79 | 324,071 |
| 10 Mar 17 |
184.14999 +2.68 |
185.08 | 180.30 | 182.26 | 216,087 |
| 09 Mar 17 |
181.47000 -0.38 |
183.93 | 179.60 | 181.28 | 219,490 |
| 08 Mar 17 |
181.85001 -1.81 |
184.43 | 181.63 | 182.97 | 166,649 |
| 07 Mar 17 |
183.66000 +0.14 |
186.56 | 182.26 | 182.62 | 233,462 |
| 06 Mar 17 |
183.52000 +0.46 |
184.43 | 181.52 | 182.39 | 128,395 |
| 03 Mar 17 |
183.06000 -1.61 |
185.04 | 181.50 | 185.00 | 277,391 |
| 02 Mar 17 |
184.67000 -3.35 |
188.51 | 182.46 | 188.51 | 220,694 |
| 01 Mar 17 |
188.02000 +5.44 |
190.37 | 184.07 | 184.96 | 325,719 |
| 28 Feb 17 |
182.58000 -4.42 |
186.32 | 182.34 | 186.10 | 192,825 |
| 27 Feb 17 |
187.00000 -0.12 |
187.78 | 184.64 | 186.87 | 193,862 |
| 24 Feb 17 |
187.12000 +0.90 |
189.80 | 182.00 | 184.51 | 165,631 |
| 23 Feb 17 |
186.22000 -3.62 |
190.20 | 181.70 | 190.20 | 310,143 |
| 22 Feb 17 |
189.84000 -1.57 |
191.89 | 186.50 | 190.42 | 489,207 |
| 21 Feb 17 |
191.41000 -2.19 |
195.40 | 189.82 | 194.83 | 273,859 |
| 17 Feb 17 |
193.60001 +1.86 |
195.19 | 189.03 | 191.75 | 251,929 |
| 16 Feb 17 |
191.74001 -1.47 |
193.98 | 189.01 | 193.32 | 212,912 |
| 15 Feb 17 |
193.21001 -0.77 |
194.38 | 189.50 | 192.92 | 522,105 |
| 14 Feb 17 |
193.98000 -0.41 |
195.29 | 189.10 | 194.25 | 325,516 |
| 13 Feb 17 |
194.39000 -2.80 |
200.00 | 193.85 | 198.51 | 396,031 |
| 10 Feb 17 |
197.19000 +3.92 |
200.53 | 192.50 | 194.65 | 456,726 |
| 09 Feb 17 |
193.27000 +2.62 |
196.00 | 189.50 | 191.64 | 431,329 |
| 08 Feb 17 |
190.64999 +29.31 |
194.36 | 180.07 | 182.00 | 14,067 |
| 07 Feb 17 |
161.34000 +3.88 |
161.84 | 157.57 | 158.00 | 415,840 |
| 06 Feb 17 |
157.46001 -0.99 |
158.08 | 156.83 | 157.74 | 166,100 |
| 03 Feb 17 |
158.45000 +1.44 |
161.40 | 157.89 | 158.71 | 225,379 |
| 02 Feb 17 |
157.00999 -1.01 |
159.37 | 155.96 | 158.44 | 175,023 |
| 01 Feb 17 |
158.02000 +0.29 |
162.35 | 155.61 | 158.64 | 249,223 |
| 31 Jan 17 |
157.73000 +1.80 |
158.32 | 153.99 | 155.38 | 239,611 |
| 30 Jan 17 |
155.92999 -0.76 |
157.01 | 150.50 | 155.85 | 278,445 |
| 27 Jan 17 |
156.69000 -0.25 |
157.40 | 155.31 | 156.50 | 90,221 |
| 26 Jan 17 |
156.94000 -0.60 |
157.43 | 154.51 | 157.01 | 215,386 |
| 25 Jan 17 |
157.53999 +3.14 |
158.82 | 153.44 | 156.44 | 385,477 |
| 24 Jan 17 |
154.39999 +7.47 |
155.10 | 147.51 | 147.75 | 297,650 |
| 23 Jan 17 |
146.92999 -1.24 |
148.48 | 146.40 | 147.79 | 189,800 |
| 20 Jan 17 |
148.17000 +2.02 |
148.90 | 146.57 | 146.98 | 174,187 |
| 19 Jan 17 |
146.14999 -1.35 |
149.18 | 145.18 | 148.11 | 149,443 |
| 18 Jan 17 |
147.50000 +2.29 |
148.43 | 145.01 | 148.04 | 254,232 |
| 17 Jan 17 |
145.21001 -0.65 |
146.61 | 143.74 | 146.11 | 263,382 |
| 13 Jan 17 |
145.86000 +1.76 |
145.88 | 143.78 | 144.01 | 144,207 |
| 12 Jan 17 |
144.10001 +0.06 |
144.90 | 140.96 | 144.46 | 186,564 |
| 11 Jan 17 |
144.03999 +1.91 |
144.05 | 141.66 | 142.79 | 266,665 |
| 10 Jan 17 |
142.13000 -2.14 |
144.43 | 140.86 | 144.19 | 240,192 |
| 09 Jan 17 |
144.27000 +5.58 |
144.64 | 138.76 | 139.25 | 317,491 |
| 06 Jan 17 |
138.69000 +1.55 |
139.75 | 136.52 | 137.69 | 196,687 |
| 05 Jan 17 |
137.14000 -4.51 |
141.75 | 137.00 | 141.75 | 188,652 |
| 04 Jan 17 |
141.64999 +5.23 |
141.75 | 137.16 | 137.16 | 221,441 |
| 03 Jan 17 |
136.42000 -0.96 |
140.39 | 135.74 | 139.57 | 185,148 |
| 30 Dec 16 |
137.38499 -0.47 |
138.58 | 136.11 | 138.58 | 118,952 |
| 29 Dec 16 |
137.85001 +1.80 |
138.67 | 135.06 | 135.34 | 115,931 |
| 28 Dec 16 |
136.05000 -2.28 |
139.63 | 135.92 | 139.01 | 132,146 |
| 27 Dec 16 |
138.33000 +0.94 |
138.82 | 136.96 | 137.99 | 103,628 |
| 23 Dec 16 |
137.39000 +0.15 |
137.98 | 136.06 | 136.99 | 144,713 |
| 22 Dec 16 |
137.24001 +0.42 |
138.20 | 135.01 | 137.47 | 291,100 |
| 21 Dec 16 |
136.82001 +0.61 |
138.00 | 135.21 | 136.62 | 256,984 |
| 20 Dec 16 |
136.21001 +1.25 |
136.42 | 132.12 | 134.99 | 303,527 |
| 19 Dec 16 |
134.96001 -2.93 |
138.97 | 134.75 | 138.23 | 333,468 |
| 16 Dec 16 |
137.89000 +2.02 |
139.85 | 136.04 | 136.77 | 821,801 |
| 15 Dec 16 |
135.87000 +4.75 |
136.00 | 131.02 | 131.02 | 171,224 |
| 14 Dec 16 |
131.12000 -1.94 |
134.80 | 129.62 | 132.08 | 421,210 |
| 13 Dec 16 |
133.06000 +1.08 |
135.29 | 131.85 | 133.15 | 217,337 |
| 12 Dec 16 |
131.98000 -0.16 |
132.99 | 131.14 | 132.00 | 190,298 |
| 09 Dec 16 |
132.14000 -3.84 |
136.99 | 130.52 | 136.99 | 231,195 |
| 08 Dec 16 |
135.98000 +3.97 |
136.38 | 131.09 | 132.00 | 179,650 |
| 07 Dec 16 |
132.00999 +3.03 |
132.33 | 128.21 | 128.37 | 130,697 |
| 06 Dec 16 |
128.98000 -1.33 |
130.75 | 128.60 | 130.75 | 156,651 |
| 05 Dec 16 |
130.31000 +1.54 |
130.80 | 129.07 | 129.27 | 193,244 |
| 02 Dec 16 |
128.77000 +1.81 |
129.18 | 125.45 | 127.28 | 123,593 |
| 01 Dec 16 |
126.96000 -3.54 |
134.97 | 124.94 | 130.58 | 334,764 |
| 30 Nov 16 |
130.50000 -2.49 |
134.37 | 130.31 | 134.03 | 149,106 |
| 29 Nov 16 |
132.99001 +1.11 |
133.85 | 130.52 | 130.86 | 177,741 |
| 28 Nov 16 |
131.88000 -1.52 |
133.63 | 131.34 | 132.72 | 172,271 |
| 25 Nov 16 |
133.39999 +1.28 |
134.20 | 131.14 | 131.14 | 60,300 |
| 23 Nov 16 |
132.12000 +0.50 |
133.77 | 131.17 | 131.99 | 154,377 |
| 22 Nov 16 |
131.62000 +1.64 |
131.69 | 129.00 | 129.95 | 152,461 |
| 21 Nov 16 |
129.98000 -0.88 |
131.56 | 129.22 | 130.91 | 143,803 |
| 18 Nov 16 |
130.86000 +1.76 |
130.94 | 128.61 | 129.26 | 132,755 |
| 17 Nov 16 |
129.10001 +0.22 |
130.32 | 127.87 | 128.38 | 218,531 |
| 16 Nov 16 |
128.88000 +1.89 |
128.90 | 126.73 | 126.94 | 232,054 |
| 15 Nov 16 |
126.99000 +0.67 |
127.34 | 125.16 | 125.25 | 238,909 |
| 14 Nov 16 |
126.32000 +0.43 |
127.98 | 124.70 | 127.90 | 194,428 |
| 11 Nov 16 |
125.89000 +5.19 |
126.22 | 120.70 | 120.70 | 246,192 |
| 10 Nov 16 |
120.70000 +0.35 |
121.82 | 117.35 | 118.83 | 443,167 |
| 09 Nov 16 |
120.35000 +3.78 |
120.50 | 115.00 | 115.51 | 285,786 |
| 08 Nov 16 |
116.57000 -0.60 |
117.57 | 116.21 | 116.69 | 182,307 |
| 07 Nov 16 |
117.17000 +1.57 |
117.80 | 116.16 | 117.47 | 219,545 |
| 04 Nov 16 |
115.60000 +1.03 |
118.37 | 114.57 | 115.20 | 302,126 |
| 03 Nov 16 |
114.57000 +13.14 |
117.96 | 107.00 | 107.00 | 714,978 |
| 02 Nov 16 |
101.43000 -0.65 |
102.23 | 100.01 | 101.69 | 240,017 |
| 01 Nov 16 |
102.08000 -2.04 |
104.95 | 101.57 | 104.03 | 209,758 |
| 31 Oct 16 |
104.12000 -1.56 |
106.57 | 103.63 | 105.66 | 235,457 |
| 28 Oct 16 |
105.68000 +0.06 |
106.75 | 103.65 | 105.68 | 123,993 |
| 27 Oct 16 |
105.62000 +0.11 |
106.75 | 105.00 | 106.12 | 118,006 |
| 26 Oct 16 |
105.51000 -0.46 |
106.65 | 104.17 | 105.73 | 91,366 |
| 25 Oct 16 |
105.97000 -0.86 |
108.83 | 105.48 | 108.37 | 113,117 |
| 24 Oct 16 |
106.83000 +2.27 |
106.88 | 104.50 | 105.07 | 125,144 |
| 21 Oct 16 |
104.56000 +1.42 |
104.75 | 101.79 | 102.31 | 126,773 |
| 20 Oct 16 |
103.14000 -0.13 |
104.08 | 102.03 | 102.71 | 163,646 |
| 19 Oct 16 |
103.27000 +0.19 |
103.54 | 102.49 | 103.46 | 188,504 |
| 18 Oct 16 |
103.08000 -0.62 |
106.99 | 103.05 | 104.52 | 178,309 |
| 17 Oct 16 |
103.70000 -1.15 |
105.89 | 103.70 | 104.51 | 93,904 |
| 14 Oct 16 |
104.85000 -0.97 |
106.85 | 104.78 | 105.67 | 151,508 |
| 13 Oct 16 |
105.82000 -3.15 |
108.57 | 105.46 | 108.57 | 141,276 |
| 12 Oct 16 |
108.97000 -1.59 |
110.50 | 108.80 | 110.39 | 124,008 |
| 11 Oct 16 |
110.56000 -1.49 |
111.98 | 109.37 | 111.98 | 132,857 |
| 10 Oct 16 |
112.05000 +0.94 |
113.09 | 111.54 | 111.71 | 68,050 |
| 07 Oct 16 |
111.11000 -2.26 |
113.83 | 110.25 | 113.83 | 172,797 |
| 06 Oct 16 |
113.37000 +4.41 |
113.70 | 108.42 | 108.67 | 349,293 |
| 05 Oct 16 |
108.96000 +0.07 |
109.93 | 108.76 | 109.41 | 162,193 |
| 04 Oct 16 |
108.89000 -0.84 |
110.70 | 108.30 | 109.59 | 111,346 |
| 03 Oct 16 |
109.73000 -0.81 |
111.29 | 109.09 | 110.60 | 117,042 |
| 30 Sep 16 |
110.54000 +1.28 |
112.24 | 108.93 | 109.38 | 175,121 |
| 29 Sep 16 |
109.26000 -1.43 |
110.41 | 108.83 | 110.41 | 68,855 |
| 28 Sep 16 |
110.69000 +0.00 |
111.31 | 110.00 | 111.12 | 76,922 |
| 27 Sep 16 |
110.69000 -0.10 |
111.54 | 110.36 | 111.03 | 63,298 |
| 26 Sep 16 |
110.79000 -0.18 |
112.40 | 110.12 | 110.60 | 131,297 |
| 23 Sep 16 |
110.97000 -0.66 |
111.39 | 109.99 | 110.91 | 252,224 |
| 22 Sep 16 |
111.63000 +1.13 |
111.97 | 110.13 | 111.00 | 239,776 |
| 21 Sep 16 |
110.50500 +3.56 |
110.52 | 106.11 | 107.61 | 198,087 |
| 20 Sep 16 |
106.95000 +0.59 |
107.18 | 105.84 | 107.18 | 115,212 |
| 19 Sep 16 |
106.36000 +1.66 |
107.47 | 104.90 | 104.90 | 202,516 |
| 16 Sep 16 |
104.70000 -0.10 |
105.21 | 103.84 | 105.20 | 320,784 |
| 15 Sep 16 |
104.80000 +3.26 |
105.16 | 101.33 | 101.71 | 111,648 |
| 14 Sep 16 |
101.54000 -0.26 |
102.74 | 101.24 | 101.96 | 113,045 |
| 13 Sep 16 |
101.80000 -1.64 |
103.19 | 101.52 | 102.99 | 125,602 |
| 12 Sep 16 |
103.44000 +0.86 |
103.73 | 101.42 | 101.80 | 120,103 |
| 09 Sep 16 |
102.58000 -3.33 |
105.26 | 102.34 | 105.26 | 126,927 |
| 08 Sep 16 |
105.91000 +0.03 |
106.22 | 105.09 | 106.22 | 65,949 |
| 07 Sep 16 |
105.88000 +0.04 |
106.47 | 104.64 | 106.00 | 122,412 |
| 06 Sep 16 |
105.84000 +0.12 |
105.85 | 105.05 | 105.26 | 89,991 |
| 02 Sep 16 |
105.72000 -0.39 |
107.25 | 105.14 | 106.74 | 139,311 |
| 01 Sep 16 |
106.11000 +0.93 |
106.77 | 104.90 | 105.41 | 140,689 |
| 31 Aug 16 |
105.18000 -2.28 |
107.26 | 105.14 | 107.26 | 133,265 |
| 30 Aug 16 |
107.46000 +0.20 |
107.67 | 106.83 | 106.93 | 103,238 |
| 29 Aug 16 |
107.26000 -0.44 |
108.17 | 106.70 | 107.50 | 147,126 |
| 26 Aug 16 |
107.70000 -0.68 |
109.29 | 106.64 | 108.43 | 171,808 |
| 25 Aug 16 |
108.38000 -1.00 |
109.29 | 107.50 | 108.52 | 192,731 |
| 24 Aug 16 |
109.38000 -1.60 |
111.19 | 109.22 | 111.04 | 181,767 |
| 23 Aug 16 |
110.98000 +0.21 |
111.80 | 110.64 | 110.64 | 134,619 |
| 22 Aug 16 |
110.77000 -0.68 |
111.49 | 109.36 | 111.49 | 102,083 |
| 19 Aug 16 |
111.45000 +1.90 |
112.09 | 108.30 | 109.28 | 239,058 |
| 18 Aug 16 |
109.55000 +0.59 |
109.58 | 108.40 | 108.40 | 140,918 |
| 17 Aug 16 |
108.96000 -0.39 |
109.92 | 108.33 | 109.31 | 98,007 |
| 16 Aug 16 |
109.35000 -0.04 |
109.96 | 107.73 | 109.16 | 136,906 |
| 15 Aug 16 |
109.39000 +0.79 |
109.70 | 107.75 | 108.60 | 245,661 |
| 12 Aug 16 |
108.60000 -0.59 |
109.30 | 108.06 | 109.30 | 136,404 |
| 11 Aug 16 |
109.19000 +0.70 |
110.48 | 108.49 | 108.49 | 296,278 |
| 10 Aug 16 |
108.49000 +0.13 |
109.40 | 106.24 | 108.99 | 327,846 |
| 09 Aug 16 |
108.36000 +2.89 |
108.70 | 105.63 | 105.71 | 380,641 |
| 08 Aug 16 |
105.47000 -0.40 |
106.65 | 104.51 | 106.65 | 114,897 |
| 05 Aug 16 |
105.87000 -0.20 |
107.12 | 105.47 | 106.50 | 150,919 |
| 04 Aug 16 |
106.07000 +0.58 |
106.20 | 105.16 | 105.63 | 194,430 |
| 03 Aug 16 |
105.49000 -0.17 |
106.38 | 105.12 | 105.82 | 246,097 |
| 02 Aug 16 |
105.66000 -1.44 |
107.50 | 105.61 | 107.23 | 200,971 |
| 01 Aug 16 |
107.10000 +1.05 |
107.72 | 105.38 | 105.38 | 408,187 |
| 29 Jul 16 |
106.05000 +2.30 |
107.15 | 103.74 | 103.75 | 414,271 |
| 28 Jul 16 |
103.75000 +5.04 |
105.00 | 100.15 | 102.00 | 496,160 |
| 27 Jul 16 |
98.71000 +2.97 |
99.85 | 95.83 | 96.00 | 586,617 |
| 26 Jul 16 |
95.74000 -0.11 |
96.97 | 94.09 | 96.27 | 134,843 |
| 25 Jul 16 |
95.85000 -0.59 |
96.85 | 95.75 | 96.34 | 140,904 |
| 22 Jul 16 |
96.44000 +2.98 |
96.75 | 92.93 | 93.69 | 257,154 |
| 21 Jul 16 |
93.46000 -0.79 |
97.59 | 93.17 | 94.31 | 366,516 |
| 20 Jul 16 |
94.25000 +0.66 |
94.43 | 93.02 | 94.18 | 226,717 |
| 19 Jul 16 |
93.59000 -1.17 |
95.20 | 93.10 | 94.74 | 119,481 |
| 18 Jul 16 |
94.76000 +0.20 |
96.23 | 94.10 | 94.10 | 85,587 |
| 15 Jul 16 |
94.56000 +0.17 |
95.11 | 93.61 | 95.11 | 118,330 |
| 14 Jul 16 |
94.39000 -0.81 |
96.05 | 94.32 | 96.05 | 58,847 |
| 13 Jul 16 |
95.20000 +0.44 |
95.72 | 94.71 | 95.55 | 137,598 |
| 12 Jul 16 |
94.76000 +1.73 |
95.03 | 93.24 | 93.75 | 98,199 |
| 11 Jul 16 |
93.03000 +0.02 |
94.32 | 92.93 | 93.79 | 89,469 |
| 08 Jul 16 |
93.01000 +2.60 |
93.32 | 91.34 | 91.34 | 138,102 |
| 07 Jul 16 |
90.41000 +0.42 |
91.09 | 90.18 | 90.30 | 115,956 |
| 06 Jul 16 |
89.99000 +0.56 |
90.53 | 88.56 | 88.61 | 114,002 |
| 05 Jul 16 |
89.43000 -1.07 |
90.91 | 89.04 | 89.80 | 136,805 |
| 01 Jul 16 |
90.50000 -1.28 |
93.00 | 90.02 | 91.78 | 94,830 |
| 30 Jun 16 |
91.78000 +4.21 |
91.88 | 87.21 | 87.95 | 319,187 |
| 29 Jun 16 |
87.57000 +1.05 |
88.50 | 86.74 | 87.33 | 250,032 |
| 28 Jun 16 |
86.52000 -0.10 |
87.94 | 86.32 | 87.21 | 274,529 |
| 27 Jun 16 |
86.62000 -2.76 |
88.98 | 86.46 | 88.49 | 289,121 |
| 24 Jun 16 |
89.38000 -4.34 |
91.32 | 88.00 | 89.47 | 908,738 |
| 23 Jun 16 |
93.72000 +1.69 |
94.30 | 92.31 | 92.96 | 158,767 |
| 22 Jun 16 |
92.03000 -1.47 |
94.34 | 91.51 | 94.04 | 137,265 |
| 21 Jun 16 |
93.50000 -0.24 |
93.90 | 93.06 | 93.90 | 170,801 |
| 20 Jun 16 |
93.74000 +0.37 |
94.89 | 93.71 | 94.57 | 129,473 |
| 17 Jun 16 |
93.37000 -1.45 |
95.05 | 92.84 | 95.05 | 195,171 |
| 16 Jun 16 |
94.82000 +0.63 |
94.92 | 92.86 | 93.57 | 78,238 |
| 15 Jun 16 |
94.19000 -0.10 |
95.45 | 93.66 | 94.60 | 77,407 |
| 14 Jun 16 |
94.29000 +1.05 |
94.43 | 92.75 | 92.97 | 116,123 |
| 13 Jun 16 |
93.24000 -1.26 |
95.04 | 92.55 | 94.35 | 142,168 |
| 10 Jun 16 |
94.50000 -1.81 |
96.39 | 91.50 | 95.31 | 174,188 |
| 09 Jun 16 |
96.31000 -1.03 |
96.92 | 95.04 | 96.92 | 143,150 |
| 08 Jun 16 |
97.34000 -0.92 |
98.49 | 96.13 | 98.24 | 141,927 |
| 07 Jun 16 |
98.26000 +0.23 |
98.48 | 97.06 | 98.21 | 100,804 |
| 06 Jun 16 |
98.03000 +0.50 |
98.37 | 95.84 | 97.58 | 104,380 |
| 03 Jun 16 |
97.53000 +0.33 |
97.71 | 95.97 | 96.92 | 126,890 |
| 02 Jun 16 |
97.20000 +1.57 |
97.26 | 94.93 | 95.51 | 145,778 |
| 01 Jun 16 |
95.63000 +1.01 |
95.98 | 94.20 | 94.20 | 136,049 |
| 31 May 16 |
94.62000 -1.48 |
96.10 | 94.10 | 96.04 | 147,588 |
| 27 May 16 |
96.10000 +3.47 |
96.20 | 92.39 | 92.85 | 298,565 |
| 26 May 16 |
92.63000 +0.56 |
93.23 | 89.69 | 92.04 | 117,113 |
| 25 May 16 |
92.07000 -0.61 |
93.80 | 91.32 | 93.09 | 154,353 |
| 24 May 16 |
92.68000 +3.07 |
93.19 | 90.23 | 90.43 | 386,201 |
| 23 May 16 |
89.61000 +2.14 |
89.95 | 87.31 | 87.78 | 249,956 |
| 20 May 16 |
87.47000 +2.09 |
87.69 | 83.56 | 85.64 | 236,944 |
| 19 May 16 |
85.38000 -0.18 |
86.07 | 85.00 | 85.20 | 167,933 |
| 18 May 16 |
85.56000 +1.45 |
86.45 | 83.22 | 83.64 | 225,496 |
| 17 May 16 |
84.11000 -1.53 |
85.63 | 81.00 | 81.00 | 201,608 |
| 16 May 16 |
85.64000 +0.15 |
86.73 | 85.33 | 85.70 | 203,384 |
| 13 May 16 |
85.49000 -1.45 |
87.54 | 85.35 | 86.54 | 149,000 |
| 12 May 16 |
86.94000 +0.13 |
87.69 | 86.26 | 87.35 | 190,668 |
| 11 May 16 |
86.81000 -0.58 |
87.77 | 86.35 | 87.11 | 232,979 |
| 10 May 16 |
87.39000 -0.62 |
88.32 | 86.41 | 88.21 | 356,182 |
| 09 May 16 |
88.01000 -2.16 |
90.54 | 87.41 | 90.50 | 238,368 |
| 06 May 16 |
90.17000 +0.96 |
90.47 | 86.97 | 88.79 | 306,301 |
| 05 May 16 |
89.21000 -0.31 |
90.33 | 88.34 | 89.61 | 251,352 |
| 04 May 16 |
89.52000 +0.50 |
90.32 | 86.69 | 87.88 | 262,584 |
| 03 May 16 |
89.02000 -1.68 |
90.38 | 88.54 | 90.38 | 247,104 |
| 02 May 16 |
90.70000 -2.70 |
93.40 | 90.11 | 93.40 | 425,736 |
| 29 Apr 16 |
93.40000 -2.02 |
99.82 | 89.77 | 95.04 | 504,405 |
| 28 Apr 16 |
95.42000 -2.60 |
97.29 | 94.29 | 97.29 | 288,654 |
| 27 Apr 16 |
98.02000 +1.12 |
98.08 | 95.80 | 96.86 | 289,998 |
| 26 Apr 16 |
96.90000 +2.01 |
96.93 | 95.22 | 95.37 | 162,090 |
| 25 Apr 16 |
94.89000 +0.06 |
95.12 | 94.33 | 94.64 | 130,710 |
| 22 Apr 16 |
94.83000 +1.08 |
95.13 | 93.90 | 94.08 | 199,480 |
| 21 Apr 16 |
93.75000 -0.35 |
94.77 | 93.52 | 94.29 | 142,677 |
| 20 Apr 16 |
94.10000 -1.47 |
95.50 | 93.89 | 95.50 | 174,956 |
| 19 Apr 16 |
95.57000 -0.43 |
96.83 | 95.19 | 96.43 | 165,946 |
| 18 Apr 16 |
96.00000 +0.19 |
96.70 | 94.80 | 95.67 | 147,812 |
| 15 Apr 16 |
95.81000 -1.01 |
96.85 | 95.57 | 96.25 | 148,608 |
| 14 Apr 16 |
96.82000 +1.49 |
97.71 | 94.63 | 95.01 | 382,864 |
| 13 Apr 16 |
95.33000 +3.21 |
95.66 | 92.00 | 92.71 | 299,742 |
| 12 Apr 16 |
92.12000 +1.02 |
92.85 | 91.10 | 91.35 | 166,963 |
| 11 Apr 16 |
91.10000 -0.09 |
92.82 | 90.82 | 91.92 | 112,486 |
| 08 Apr 16 |
91.19000 +1.21 |
91.63 | 89.61 | 90.23 | 223,491 |
| 07 Apr 16 |
89.98000 -1.23 |
91.40 | 89.77 | 90.76 | 215,927 |
| 06 Apr 16 |
91.21000 +0.57 |
91.37 | 89.35 | 90.77 | 248,849 |
| 05 Apr 16 |
90.64000 -0.32 |
92.05 | 90.44 | 90.61 | 159,669 |
| 04 Apr 16 |
90.96000 -1.62 |
92.72 | 90.65 | 92.72 | 207,886 |
| 01 Apr 16 |
92.58000 +0.68 |
94.00 | 91.12 | 91.12 | 126,614 |
| 31 Mar 16 |
91.90000 +0.92 |
93.11 | 90.14 | 91.02 | 244,691 |
| 30 Mar 16 |
90.98000 -1.17 |
93.05 | 90.76 | 92.34 | 167,977 |
| 29 Mar 16 |
92.15000 +2.99 |
92.30 | 87.38 | 88.77 | 203,491 |
| 28 Mar 16 |
89.16000 +0.42 |
89.61 | 87.15 | 88.79 | 191,523 |
| 24 Mar 16 |
88.74000 +0.18 |
89.59 | 87.45 | 88.13 | 168,104 |
| 23 Mar 16 |
88.56000 -0.51 |
89.60 | 87.69 | 89.00 | 180,701 |
| 22 Mar 16 |
89.07000 -0.83 |
89.75 | 88.56 | 89.10 | 97,196 |
| 21 Mar 16 |
89.90000 +0.47 |
91.88 | 89.08 | 89.46 | 176,725 |
| 18 Mar 16 |
89.43000 +1.31 |
90.82 | 88.01 | 88.62 | 333,666 |
| 17 Mar 16 |
88.12000 +3.05 |
88.57 | 84.23 | 85.22 | 750,564 |
| 16 Mar 16 |
85.07000 +0.20 |
85.59 | 84.12 | 84.61 | 141,827 |
| 15 Mar 16 |
84.87000 -1.11 |
85.59 | 84.64 | 85.43 | 195,468 |
| 14 Mar 16 |
85.98000 -0.93 |
87.98 | 85.94 | 86.84 | 215,197 |
| 11 Mar 16 |
86.91000 +1.87 |
86.98 | 84.06 | 85.69 | 115,160 |
| 10 Mar 16 |
85.04000 -1.05 |
86.60 | 84.11 | 86.36 | 122,946 |
| 09 Mar 16 |
86.09000 +0.07 |
86.70 | 85.63 | 86.70 | 146,224 |
| 08 Mar 16 |
86.02000 -1.04 |
87.16 | 85.45 | 86.80 | 217,826 |
| 07 Mar 16 |
87.06000 +2.27 |
88.66 | 85.20 | 85.78 | 276,703 |
| 04 Mar 16 |
84.79000 +0.05 |
85.45 | 84.00 | 84.24 | 203,790 |
| 03 Mar 16 |
84.74000 -1.27 |
86.00 | 83.45 | 85.72 | 195,028 |
| 02 Mar 16 |
86.01000 +0.85 |
86.09 | 84.32 | 84.91 | 154,656 |
| 01 Mar 16 |
85.16000 +0.56 |
86.41 | 84.60 | 85.67 | 233,790 |
| 29 Feb 16 |
84.60000 +0.60 |
85.61 | 83.99 | 84.00 | 270,418 |
| 26 Feb 16 |
84.00000 +0.00 |
84.37 | 83.45 | 84.37 | 176,507 |
| 25 Feb 16 |
84.00000 -0.41 |
84.75 | 83.24 | 84.37 | 183,884 |
| 24 Feb 16 |
84.41000 +1.31 |
84.73 | 81.26 | 82.12 | 186,567 |
| 23 Feb 16 |
83.10000 -0.53 |
85.67 | 83.08 | 84.07 | 227,360 |
| 22 Feb 16 |
83.63000 +1.48 |
84.61 | 82.80 | 82.80 | 404,266 |
| 19 Feb 16 |
82.15000 +3.17 |
82.32 | 77.77 | 78.91 | 267,264 |
| 18 Feb 16 |
78.98000 -1.57 |
82.70 | 78.74 | 80.49 | 249,448 |
| 17 Feb 16 |
80.55000 +3.00 |
81.17 | 77.55 | 77.74 | 344,577 |
| 16 Feb 16 |
77.55000 +0.75 |
77.67 | 76.46 | 77.60 | 243,567 |
| 12 Feb 16 |
76.80000 +2.39 |
77.07 | 74.22 | 74.89 | 185,239 |
| 11 Feb 16 |
74.41000 -3.57 |
77.58 | 73.05 | 76.55 | 289,657 |
| 10 Feb 16 |
77.98000 -0.06 |
79.73 | 77.92 | 78.72 | 142,987 |
| 09 Feb 16 |
78.04000 -0.12 |
79.12 | 75.83 | 77.12 | 165,079 |
| 08 Feb 16 |
78.16000 +1.74 |
78.29 | 75.01 | 75.47 | 205,660 |
| 05 Feb 16 |
76.42000 -3.01 |
78.88 | 76.31 | 78.88 | 158,963 |
| 04 Feb 16 |
79.43000 +1.34 |
79.50 | 77.37 | 78.27 | 187,983 |
| 03 Feb 16 |
78.09000 -0.43 |
79.54 | 77.76 | 78.90 | 204,424 |
| 02 Feb 16 |
78.52000 +0.71 |
79.64 | 76.64 | 76.99 | 206,679 |
| 01 Feb 16 |
77.81000 +0.54 |
79.30 | 76.04 | 76.52 | 658,563 |
| 29 Jan 16 |
77.27000 +14.73 |
82.76 | 68.50 | 69.74 | 1,247,788 |
| 28 Jan 16 |
62.54000 -0.33 |
65.91 | 62.26 | 63.46 | 179,466 |
| 27 Jan 16 |
62.87000 +0.22 |
63.59 | 62.15 | 62.15 | 176,972 |
| 26 Jan 16 |
62.65000 +2.09 |
62.92 | 60.80 | 60.80 | 203,066 |
| 25 Jan 16 |
60.56000 -0.72 |
61.92 | 60.40 | 61.03 | 114,064 |
| 22 Jan 16 |
61.28000 +2.14 |
61.31 | 59.97 | 60.20 | 140,744 |
| 21 Jan 16 |
59.14000 -0.66 |
60.19 | 58.61 | 60.00 | 202,405 |
| 20 Jan 16 |
59.80000 +1.84 |
60.55 | 56.72 | 57.29 | 151,201 |
| 19 Jan 16 |
57.96000 -0.67 |
59.66 | 57.32 | 59.25 | 205,540 |
| 15 Jan 16 |
58.63000 -2.49 |
60.86 | 57.65 | 59.82 | 246,911 |
| 14 Jan 16 |
61.12000 +0.86 |
62.33 | 60.54 | 61.04 | 195,753 |
| 13 Jan 16 |
60.26000 -1.03 |
62.00 | 59.37 | 61.43 | 212,645 |
| 12 Jan 16 |
61.29000 +1.05 |
62.33 | 59.75 | 60.58 | 174,768 |
| 11 Jan 16 |
60.24000 +0.07 |
62.04 | 59.76 | 60.81 | 83,050 |
| 08 Jan 16 |
60.17000 -0.64 |
61.97 | 60.09 | 61.16 | 153,893 |
| 07 Jan 16 |
60.81000 -1.19 |
61.75 | 60.63 | 60.98 | 164,980 |
| 06 Jan 16 |
62.00000 -0.83 |
62.23 | 61.33 | 61.84 | 163,525 |
| 05 Jan 16 |
62.83000 +0.59 |
63.31 | 62.00 | 62.60 | 148,868 |
| 04 Jan 16 |
62.24000 -2.87 |
64.00 | 62.15 | 63.95 | 160,829 |
| 31 Dec 15 |
65.11000 -1.19 |
65.97 | 65.05 | 65.96 | 121,169 |
| 30 Dec 15 |
66.30000 -0.39 |
66.76 | 65.99 | 66.57 | 85,473 |
| 29 Dec 15 |
66.69000 +0.11 |
67.54 | 65.93 | 67.03 | 75,915 |
| 28 Dec 15 |
66.58000 -0.40 |
67.05 | 65.64 | 66.78 | 76,480 |
| 24 Dec 15 |
66.98000 +0.08 |
67.57 | 66.30 | 66.90 | 66,510 |
| 23 Dec 15 |
66.90000 -0.21 |
67.92 | 66.46 | 67.40 | 78,344 |
| 22 Dec 15 |
67.11000 +1.63 |
67.46 | 65.32 | 65.73 | 156,125 |
| 21 Dec 15 |
65.48000 +1.67 |
65.70 | 63.71 | 64.28 | 101,034 |
| 18 Dec 15 |
63.81000 -1.92 |
66.01 | 63.44 | 65.36 | 701,310 |
| 17 Dec 15 |
65.73000 -0.51 |
66.69 | 65.56 | 66.34 | 102,692 |
| 16 Dec 15 |
66.24000 +0.09 |
66.57 | 65.33 | 66.48 | 98,973 |
| 15 Dec 15 |
66.15000 +1.04 |
66.85 | 65.22 | 65.60 | 112,951 |
| 14 Dec 15 |
65.11000 +0.11 |
66.59 | 64.42 | 64.93 | 119,023 |
| 11 Dec 15 |
65.00000 -0.48 |
65.73 | 64.39 | 64.48 | 143,635 |
| 10 Dec 15 |
65.48000 +0.80 |
65.99 | 64.46 | 64.78 | 155,730 |
| 09 Dec 15 |
64.68000 -1.58 |
66.93 | 64.63 | 66.34 | 166,349 |
| 08 Dec 15 |
66.26000 -0.60 |
67.01 | 65.79 | 66.01 | 106,827 |
| 07 Dec 15 |
66.86000 -1.47 |
68.36 | 66.57 | 67.85 | 158,771 |
| 04 Dec 15 |
68.33000 +0.64 |
69.39 | 67.53 | 67.66 | 204,483 |
| 03 Dec 15 |
67.69000 -0.08 |
68.47 | 67.06 | 68.26 | 95,501 |
| 02 Dec 15 |
67.77000 -0.33 |
68.68 | 67.58 | 68.00 | 91,540 |
| 01 Dec 15 |
68.10000 +0.18 |
68.64 | 67.55 | 68.23 | 110,927 |
| 30 Nov 15 |
67.92000 +0.07 |
68.50 | 67.67 | 68.00 | 150,486 |
| 27 Nov 15 |
67.85000 +0.61 |
68.62 | 66.79 | 67.14 | 49,006 |
| 25 Nov 15 |
67.24000 -0.17 |
67.69 | 67.00 | 67.47 | 74,903 |
| 24 Nov 15 |
67.41000 +1.60 |
67.87 | 65.30 | 65.52 | 143,845 |
| 23 Nov 15 |
65.81000 -1.01 |
67.38 | 65.14 | 66.72 | 144,330 |
| 20 Nov 15 |
66.82000 +0.81 |
67.08 | 64.58 | 66.39 | 248,403 |
| 19 Nov 15 |
66.01000 +1.52 |
66.18 | 63.90 | 64.22 | 278,134 |
| 18 Nov 15 |
64.49000 +1.25 |
64.75 | 63.10 | 63.18 | 114,741 |
| 17 Nov 15 |
63.24000 +0.55 |
64.09 | 62.66 | 62.75 | 202,306 |
| 16 Nov 15 |
62.69000 +1.63 |
62.72 | 61.23 | 61.23 | 97,666 |
| 13 Nov 15 |
61.06000 -0.50 |
62.01 | 60.73 | 61.09 | 89,304 |
| 12 Nov 15 |
61.56000 -0.55 |
62.79 | 61.40 | 61.80 | 101,912 |
| 11 Nov 15 |
62.11000 -1.10 |
63.53 | 62.09 | 62.98 | 113,083 |
| 10 Nov 15 |
63.21000 -0.08 |
63.70 | 62.64 | 62.79 | 115,647 |
| 09 Nov 15 |
63.29000 -0.48 |
63.71 | 61.94 | 62.97 | 148,109 |
| 06 Nov 15 |
63.77000 +1.02 |
64.11 | 60.12 | 61.92 | 161,345 |
| 05 Nov 15 |
62.75000 +6.86 |
69.67 | 62.51 | 66.00 | 509,771 |
| 04 Nov 15 |
55.89000 -0.45 |
56.30 | 55.00 | 56.30 | 110,009 |
| 03 Nov 15 |
56.34000 +0.46 |
56.75 | 55.32 | 55.50 | 99,195 |
| 02 Nov 15 |
55.88000 +1.68 |
56.02 | 54.04 | 54.04 | 108,516 |
| 30 Oct 15 |
54.20000 -0.53 |
54.94 | 54.14 | 54.68 | 158,325 |
| 29 Oct 15 |
54.73000 -0.52 |
55.23 | 54.46 | 54.88 | 107,763 |
| 28 Oct 15 |
55.25000 +2.79 |
55.26 | 52.72 | 52.72 | 137,734 |
| 27 Oct 15 |
52.46000 -0.23 |
53.47 | 52.17 | 52.38 | 122,062 |
| 26 Oct 15 |
52.69000 -1.80 |
57.44 | 52.37 | 54.24 | 159,686 |
| 23 Oct 15 |
54.49000 +0.48 |
55.05 | 54.00 | 54.58 | 109,330 |
| 22 Oct 15 |
54.01000 +0.29 |
55.29 | 53.56 | 54.02 | 126,956 |
| 21 Oct 15 |
53.72000 -1.66 |
55.67 | 53.67 | 55.67 | 138,187 |
| 20 Oct 15 |
55.38000 +0.37 |
55.69 | 54.57 | 54.91 | 168,782 |
| 19 Oct 15 |
55.01000 -0.99 |
55.91 | 54.97 | 55.55 | 115,955 |
| 16 Oct 15 |
56.00000 -1.41 |
57.62 | 55.54 | 57.62 | 104,708 |
| 15 Oct 15 |
57.41000 +0.81 |
57.87 | 56.02 | 56.81 | 97,574 |
| 14 Oct 15 |
56.60000 -0.43 |
57.46 | 56.37 | 57.02 | 99,763 |
| 13 Oct 15 |
57.03000 -0.85 |
58.28 | 56.79 | 57.45 | 85,847 |
| 12 Oct 15 |
57.88000 +0.07 |
58.69 | 57.33 | 57.98 | 119,719 |
| 09 Oct 15 |
57.81000 -0.32 |
59.36 | 57.36 | 58.34 | 64,952 |
| 08 Oct 15 |
58.13000 +0.59 |
58.29 | 57.15 | 57.46 | 105,938 |
| 07 Oct 15 |
57.54000 +1.01 |
58.16 | 56.67 | 56.81 | 124,515 |
| 06 Oct 15 |
56.53000 -0.17 |
57.06 | 56.22 | 56.70 | 105,997 |
| 05 Oct 15 |
56.70000 +2.02 |
56.70 | 54.69 | 55.01 | 149,998 |
| 02 Oct 15 |
54.68000 +1.59 |
54.82 | 52.15 | 52.65 | 123,429 |
| 01 Oct 15 |
53.09000 -1.61 |
54.85 | 52.68 | 54.64 | 208,304 |
| 30 Sep 15 |
54.70000 +0.55 |
55.15 | 54.39 | 54.60 | 110,106 |
| 29 Sep 15 |
54.15000 -0.32 |
54.89 | 54.10 | 54.60 | 89,504 |
| 28 Sep 15 |
54.47000 -0.46 |
55.15 | 54.37 | 54.63 | 109,577 |
| 25 Sep 15 |
54.93000 -0.24 |
55.94 | 54.48 | 55.27 | 155,444 |
| 24 Sep 15 |
55.17000 -0.30 |
55.36 | 54.32 | 55.15 | 108,166 |
| 23 Sep 15 |
55.47000 -1.31 |
56.95 | 55.14 | 56.95 | 133,850 |
| 22 Sep 15 |
56.78000 -0.75 |
57.19 | 56.17 | 56.80 | 107,285 |
| 21 Sep 15 |
57.53000 -0.25 |
58.83 | 57.41 | 58.29 | 139,926 |
| 18 Sep 15 |
57.78000 -0.69 |
58.74 | 57.63 | 57.67 | 243,605 |
| 17 Sep 15 |
58.47000 +0.20 |
59.51 | 57.90 | 58.34 | 122,256 |
| 16 Sep 15 |
58.27000 +0.78 |
58.52 | 57.38 | 57.68 | 130,277 |
| 15 Sep 15 |
57.49000 +2.15 |
58.07 | 55.58 | 55.58 | 171,481 |
| 14 Sep 15 |
55.34000 +0.09 |
55.86 | 55.07 | 55.34 | 143,280 |
| 11 Sep 15 |
55.25000 -0.59 |
55.93 | 54.73 | 55.47 | 189,860 |
| 10 Sep 15 |
55.84000 +0.15 |
56.51 | 55.30 | 55.45 | 132,954 |
| 09 Sep 15 |
55.69000 -0.53 |
56.75 | 55.60 | 56.75 | 151,112 |
| 08 Sep 15 |
56.22000 +1.50 |
56.53 | 54.82 | 55.62 | 102,840 |
| 04 Sep 15 |
54.72000 -1.22 |
55.87 | 54.52 | 55.29 | 121,192 |
| 03 Sep 15 |
55.94000 -0.13 |
57.02 | 55.64 | 56.17 | 102,904 |
| 02 Sep 15 |
56.07000 +0.53 |
56.37 | 55.03 | 56.37 | 138,211 |
| 01 Sep 15 |
55.54000 -2.76 |
57.90 | 55.35 | 57.04 | 130,207 |
| 31 Aug 15 |
58.30000 +0.47 |
58.40 | 57.10 | 57.41 | 129,510 |
| 28 Aug 15 |
57.83000 +0.81 |
57.86 | 56.74 | 56.74 | 141,699 |
| 27 Aug 15 |
57.02000 +1.09 |
57.56 | 55.44 | 56.43 | 192,259 |
| 26 Aug 15 |
55.93000 +1.29 |
56.57 | 55.19 | 56.02 | 202,137 |
| 25 Aug 15 |
54.64000 -1.10 |
57.71 | 54.51 | 57.71 | 241,243 |
| 24 Aug 15 |
55.74000 -1.46 |
57.27 | 54.78 | 54.78 | 195,076 |
| 21 Aug 15 |
57.20000 +0.00 |
58.56 | 56.12 | 56.12 | 185,764 |
| 20 Aug 15 |
57.20000 -0.38 |
58.12 | 56.61 | 57.03 | 142,227 |
| 19 Aug 15 |
57.58000 -0.44 |
58.12 | 56.38 | 57.65 | 154,865 |
| 18 Aug 15 |
58.02000 -1.22 |
59.20 | 57.87 | 59.19 | 128,796 |
| 17 Aug 15 |
59.24000 +0.45 |
59.42 | 58.53 | 58.67 | 141,444 |
| 14 Aug 15 |
58.79000 +0.94 |
59.10 | 57.38 | 57.62 | 99,814 |
| 13 Aug 15 |
57.85000 -0.92 |
58.79 | 57.58 | 58.71 | 130,564 |
| 12 Aug 15 |
58.77000 +0.04 |
59.07 | 57.18 | 58.28 | 111,371 |
| 11 Aug 15 |
58.73000 -0.36 |
59.32 | 58.45 | 58.59 | 130,020 |
| 10 Aug 15 |
59.09000 +0.68 |
59.30 | 58.59 | 58.60 | 144,243 |
| 07 Aug 15 |
58.41000 -0.07 |
59.03 | 58.18 | 58.27 | 140,931 |
| 06 Aug 15 |
58.48000 -0.31 |
59.20 | 58.28 | 58.75 | 132,238 |
| 05 Aug 15 |
58.79000 +1.48 |
58.83 | 57.69 | 57.69 | 118,604 |
| 04 Aug 15 |
57.31000 +0.06 |
57.83 | 57.24 | 57.24 | 147,363 |
| 03 Aug 15 |
57.25000 -0.70 |
57.90 | 56.92 | 57.90 | 110,465 |
| 31 Jul 15 |
57.95000 -2.63 |
59.61 | 56.27 | 58.00 | 325,143 |
| 30 Jul 15 |
60.58000 +0.30 |
61.27 | 59.57 | 59.57 | 115,676 |
| 29 Jul 15 |
60.28000 +1.96 |
60.70 | 58.33 | 58.33 | 124,975 |
| 28 Jul 15 |
58.32000 -0.04 |
59.13 | 57.12 | 58.84 | 194,742 |
| 27 Jul 15 |
58.36000 -0.37 |
59.32 | 57.93 | 58.52 | 70,375 |
| 24 Jul 15 |
58.73000 -1.05 |
59.82 | 58.62 | 59.59 | 77,066 |
| 23 Jul 15 |
59.78000 -1.34 |
61.31 | 59.02 | 61.23 | 158,245 |
| 22 Jul 15 |
61.12000 -0.06 |
61.33 | 60.74 | 60.98 | 66,305 |
| 21 Jul 15 |
61.18000 -0.39 |
62.53 | 60.83 | 61.39 | 88,322 |
| 20 Jul 15 |
61.57000 -1.14 |
62.71 | 61.24 | 62.35 | 104,078 |
| 17 Jul 15 |
62.71000 -0.95 |
63.79 | 62.45 | 63.79 | 84,391 |
| 16 Jul 15 |
63.66000 +0.84 |
64.34 | 62.98 | 63.37 | 65,755 |
| 15 Jul 15 |
62.82000 -0.65 |
64.16 | 62.61 | 63.31 | 112,923 |
| 14 Jul 15 |
63.47000 +0.45 |
63.97 | 62.81 | 63.07 | 111,849 |
| 13 Jul 15 |
63.02000 +0.54 |
63.02 | 62.43 | 62.58 | 60,389 |
| 10 Jul 15 |
62.48000 +1.13 |
62.70 | 61.72 | 62.09 | 101,199 |
| 09 Jul 15 |
61.35000 -0.19 |
62.36 | 61.13 | 62.35 | 103,408 |
| 08 Jul 15 |
61.54000 -0.97 |
62.39 | 61.10 | 61.90 | 141,230 |
| 07 Jul 15 |
62.51000 -0.21 |
62.84 | 61.39 | 62.68 | 114,669 |
| 06 Jul 15 |
62.72000 +0.19 |
62.90 | 61.93 | 62.15 | 89,003 |
| 02 Jul 15 |
62.53000 -0.95 |
63.40 | 62.38 | 63.40 | 69,484 |
| 01 Jul 15 |
63.48000 +0.00 |
64.07 | 62.46 | 63.95 | 91,899 |
| 30 Jun 15 |
63.48000 +0.45 |
64.33 | 62.92 | 63.71 | 145,178 |
| 29 Jun 15 |
63.03000 -2.08 |
64.90 | 62.90 | 64.62 | 86,296 |
| 26 Jun 15 |
65.11000 +0.07 |
65.76 | 63.89 | 65.32 | 456,125 |
| 25 Jun 15 |
65.04000 -1.25 |
66.44 | 64.61 | 66.36 | 102,286 |
| 24 Jun 15 |
66.29000 -0.44 |
66.64 | 65.25 | 66.54 | 137,758 |
| 23 Jun 15 |
66.73000 +1.07 |
67.07 | 65.12 | 65.59 | 155,804 |
| 22 Jun 15 |
65.66000 +0.76 |
65.81 | 64.51 | 65.16 | 94,176 |
| 19 Jun 15 |
64.90000 -0.10 |
65.17 | 64.18 | 65.15 | 258,833 |
| 18 Jun 15 |
65.00000 +0.55 |
65.71 | 64.09 | 64.52 | 137,109 |
| 17 Jun 15 |
64.45000 -0.44 |
65.36 | 64.23 | 65.00 | 119,203 |
| 16 Jun 15 |
64.89000 -0.26 |
65.91 | 64.70 | 65.12 | 129,360 |
| 15 Jun 15 |
65.15000 -0.09 |
65.43 | 63.64 | 65.19 | 184,545 |
| 12 Jun 15 |
65.24000 +0.35 |
65.42 | 64.10 | 64.89 | 103,286 |
| 11 Jun 15 |
64.89000 -0.51 |
65.61 | 63.72 | 65.35 | 99,636 |
| 10 Jun 15 |
65.40000 +1.19 |
66.22 | 64.23 | 64.46 | 143,007 |
| 09 Jun 15 |
64.21000 +0.04 |
64.73 | 63.23 | 64.30 | 126,889 |
| 08 Jun 15 |
64.16500 +0.30 |
64.79 | 63.43 | 63.70 | 125,914 |
| 05 Jun 15 |
63.87000 +1.25 |
64.00 | 62.25 | 62.67 | 100,199 |
| 04 Jun 15 |
62.62000 -1.38 |
63.70 | 62.37 | 63.69 | 68,330 |
| 03 Jun 15 |
64.00000 +1.31 |
64.07 | 62.63 | 62.69 | 138,531 |
| 02 Jun 15 |
62.69000 -0.10 |
63.85 | 62.67 | 63.09 | 143,517 |
| 01 Jun 15 |
62.79000 +0.55 |
63.24 | 61.16 | 62.74 | 78,649 |
| 29 May 15 |
62.24000 -0.12 |
62.92 | 61.40 | 62.27 | 126,611 |
| 28 May 15 |
62.36000 +0.34 |
62.55 | 61.45 | 61.83 | 72,180 |
| 27 May 15 |
62.02000 -0.23 |
62.61 | 61.16 | 62.31 | 112,529 |
| 26 May 15 |
62.25000 -1.26 |
63.13 | 61.74 | 63.13 | 79,418 |
| 22 May 15 |
63.51000 -1.26 |
64.84 | 62.98 | 64.72 | 78,052 |
| 21 May 15 |
64.77000 +1.99 |
66.37 | 62.84 | 62.84 | 186,589 |
| 20 May 15 |
62.78000 -0.63 |
63.38 | 62.59 | 63.34 | 69,295 |
| 19 May 15 |
63.41000 -0.65 |
63.96 | 63.04 | 63.83 | 71,898 |
| 18 May 15 |
64.06000 +1.47 |
64.70 | 62.55 | 63.01 | 119,622 |
| 15 May 15 |
62.59000 -0.17 |
62.99 | 62.18 | 62.50 | 81,394 |
| 14 May 15 |
62.76000 +1.06 |
62.98 | 61.66 | 62.00 | 60,951 |
| 13 May 15 |
61.70000 +0.15 |
62.33 | 61.69 | 61.89 | 54,100 |
| 12 May 15 |
61.55000 -0.47 |
62.27 | 61.20 | 61.96 | 55,383 |
| 11 May 15 |
62.02000 +0.86 |
62.93 | 61.38 | 61.38 | 96,612 |
| 08 May 15 |
61.16000 +0.56 |
61.25 | 60.33 | 60.58 | 190,812 |
| 07 May 15 |
60.60000 +0.40 |
60.95 | 59.54 | 60.01 | 208,881 |
| 06 May 15 |
60.20000 +0.11 |
60.42 | 59.75 | 60.10 | 120,150 |
| 05 May 15 |
60.09000 +0.00 |
61.00 | 59.40 | 59.67 | 157,966 |
| 04 May 15 |
60.09000 -0.05 |
60.90 | 59.96 | 60.00 | 148,947 |
| 01 May 15 |
60.14000 +0.14 |
60.46 | 59.42 | 60.07 | 225,486 |
| 30 Apr 15 |
60.00000 -3.67 |
63.29 | 58.26 | 62.97 | 406,253 |
| 29 Apr 15 |
63.67000 -1.33 |
64.48 | 63.52 | 64.37 | 110,099 |
| 28 Apr 15 |
65.00000 +0.25 |
65.34 | 62.75 | 63.76 | 112,500 |
| 27 Apr 15 |
64.75000 -0.39 |
65.59 | 64.05 | 65.00 | 75,661 |
| 24 Apr 15 |
65.14000 -1.57 |
66.94 | 64.90 | 66.94 | 64,084 |
| 23 Apr 15 |
66.71000 -0.09 |
67.04 | 66.37 | 66.41 | 38,137 |
| 22 Apr 15 |
66.80000 -0.18 |
67.00 | 65.74 | 66.79 | 57,686 |
| 21 Apr 15 |
66.98000 -0.17 |
67.27 | 66.25 | 67.20 | 114,513 |
| 20 Apr 15 |
67.15000 -0.23 |
67.69 | 66.71 | 67.61 | 85,538 |
| 17 Apr 15 |
67.38000 -0.76 |
67.75 | 66.45 | 67.18 | 110,283 |
| 16 Apr 15 |
68.14000 +0.40 |
68.41 | 66.93 | 67.38 | 84,994 |
| 15 Apr 15 |
67.74000 +1.94 |
67.97 | 65.94 | 66.29 | 82,706 |
| 14 Apr 15 |
65.80000 -0.78 |
66.75 | 65.25 | 66.49 | 103,468 |
| 13 Apr 15 |
66.58000 -0.24 |
67.03 | 66.09 | 66.72 | 59,448 |
| 10 Apr 15 |
66.82000 -0.04 |
67.20 | 66.29 | 67.18 | 55,192 |
| 09 Apr 15 |
66.86000 +0.05 |
67.27 | 65.33 | 66.89 | 72,017 |
| 08 Apr 15 |
66.81000 +1.65 |
66.89 | 64.73 | 65.01 | 86,145 |
| 07 Apr 15 |
65.16000 +0.13 |
65.47 | 64.42 | 65.02 | 76,106 |
| 06 Apr 15 |
65.03000 +0.42 |
65.38 | 64.08 | 64.37 | 52,795 |
| 02 Apr 15 |
64.61000 +0.31 |
65.49 | 64.14 | 64.14 | 54,879 |
| 01 Apr 15 |
64.30000 -0.66 |
65.14 | 63.45 | 64.59 | 177,940 |
| 31 Mar 15 |
64.96000 -1.19 |
65.72 | 64.34 | 65.72 | 78,270 |
| 30 Mar 15 |
66.15000 +1.96 |
66.32 | 64.25 | 64.45 | 88,451 |
| 27 Mar 15 |
64.19000 -0.42 |
64.94 | 63.85 | 64.45 | 85,057 |
| 26 Mar 15 |
64.61000 -0.41 |
65.46 | 64.25 | 64.91 | 88,238 |
| 25 Mar 15 |
65.02000 -2.60 |
67.82 | 64.91 | 67.62 | 118,964 |
| 24 Mar 15 |
67.62000 -0.35 |
68.44 | 67.24 | 67.75 | 145,055 |
| 23 Mar 15 |
67.97000 +0.64 |
68.50 | 66.93 | 67.04 | 110,232 |
| 20 Mar 15 |
67.33000 +1.40 |
67.73 | 65.90 | 66.22 | 222,669 |
| 19 Mar 15 |
65.93000 +0.19 |
66.20 | 64.85 | 65.54 | 66,414 |
| 18 Mar 15 |
65.74000 +0.74 |
66.13 | 64.23 | 64.76 | 80,833 |
| 17 Mar 15 |
65.00000 -0.28 |
65.39 | 64.42 | 65.06 | 127,430 |
| 16 Mar 15 |
65.28000 -0.85 |
66.64 | 65.19 | 66.40 | 110,572 |
| 13 Mar 15 |
66.13000 -0.28 |
66.38 | 64.83 | 66.38 | 81,204 |
| 12 Mar 15 |
66.41000 +1.00 |
66.48 | 65.06 | 65.75 | 85,094 |
| 11 Mar 15 |
65.41000 +1.73 |
65.75 | 63.26 | 63.94 | 112,661 |
| 10 Mar 15 |
63.68000 -1.13 |
64.96 | 63.45 | 64.15 | 92,301 |
| 09 Mar 15 |
64.81000 +0.45 |
65.45 | 64.00 | 64.49 | 101,801 |
| 06 Mar 15 |
64.36000 -1.82 |
66.62 | 63.88 | 65.65 | 152,909 |
| 05 Mar 15 |
66.18000 +0.68 |
66.71 | 64.64 | 65.51 | 153,365 |
| 04 Mar 15 |
65.50000 -0.99 |
66.96 | 65.15 | 66.17 | 222,785 |
| 03 Mar 15 |
66.49000 +1.02 |
66.96 | 64.90 | 65.14 | 180,726 |
| 02 Mar 15 |
65.47000 +1.23 |
65.50 | 63.90 | 64.09 | 127,513 |
| 27 Feb 15 |
64.24000 -0.37 |
64.83 | 63.88 | 64.70 | 147,435 |
| 26 Feb 15 |
64.61000 -0.01 |
64.96 | 64.17 | 64.65 | 81,026 |
| 25 Feb 15 |
64.62000 -0.07 |
64.98 | 63.79 | 64.57 | 53,637 |
| 24 Feb 15 |
64.69000 +0.11 |
65.62 | 64.33 | 64.44 | 107,261 |
| 23 Feb 15 |
64.58000 +0.01 |
64.83 | 63.39 | 64.38 | 102,029 |
| 20 Feb 15 |
64.57000 -0.11 |
65.29 | 64.05 | 64.80 | 86,770 |
| 19 Feb 15 |
64.68000 +0.14 |
64.96 | 64.20 | 64.22 | 66,324 |
| 18 Feb 15 |
64.54000 +0.01 |
64.77 | 63.86 | 64.24 | 72,820 |
| 17 Feb 15 |
64.53000 -0.42 |
65.45 | 64.16 | 65.00 | 81,656 |
| 13 Feb 15 |
64.95000 +0.25 |
65.25 | 64.26 | 64.71 | 72,839 |
| 12 Feb 15 |
64.70000 +0.34 |
65.52 | 63.39 | 64.77 | 144,670 |
| 11 Feb 15 |
64.36000 +0.57 |
64.95 | 63.56 | 63.58 | 113,422 |
| 10 Feb 15 |
63.79000 -0.12 |
64.52 | 63.13 | 64.52 | 134,535 |
| 09 Feb 15 |
63.91000 -0.59 |
65.31 | 63.79 | 64.55 | 90,571 |
| 06 Feb 15 |
64.50000 -0.72 |
66.45 | 64.32 | 65.40 | 144,492 |
| 05 Feb 15 |
65.22000 +0.62 |
65.79 | 64.55 | 64.77 | 87,053 |
| 04 Feb 15 |
64.60000 +0.12 |
65.53 | 63.99 | 64.00 | 157,987 |
| 03 Feb 15 |
64.48000 +1.01 |
64.91 | 63.50 | 63.50 | 114,447 |
| 02 Feb 15 |
63.47000 +1.59 |
63.95 | 61.81 | 61.91 | 177,134 |
| 30 Jan 15 |
61.88000 +7.58 |
65.08 | 56.73 | 57.88 | 504,018 |
| 29 Jan 15 |
54.30000 -0.80 |
55.58 | 53.95 | 55.58 | 262,464 |
| 28 Jan 15 |
55.10000 -0.81 |
56.47 | 54.93 | 56.36 | 88,208 |
| 27 Jan 15 |
55.91000 -0.37 |
56.69 | 55.49 | 55.72 | 78,144 |
| 26 Jan 15 |
56.28000 +0.47 |
56.48 | 54.78 | 55.68 | 80,842 |
| 23 Jan 15 |
55.81000 +1.03 |
55.96 | 54.63 | 54.65 | 65,663 |
| 22 Jan 15 |
54.78000 +0.35 |
54.92 | 53.90 | 54.75 | 223,767 |
| 21 Jan 15 |
54.43000 -0.27 |
55.20 | 54.01 | 54.45 | 59,061 |
| 20 Jan 15 |
54.70000 +0.21 |
55.18 | 53.76 | 54.49 | 154,719 |
| 16 Jan 15 |
54.49000 -0.15 |
55.29 | 53.82 | 54.50 | 223,487 |
| 15 Jan 15 |
54.64000 -2.21 |
57.01 | 54.62 | 57.01 | 87,961 |
| 14 Jan 15 |
56.85000 -0.66 |
57.07 | 56.21 | 56.35 | 62,219 |
| 13 Jan 15 |
57.51000 +0.16 |
59.18 | 56.76 | 58.00 | 128,374 |
| 12 Jan 15 |
57.35000 -0.65 |
58.39 | 56.39 | 57.90 | 87,158 |
| 09 Jan 15 |
58.00000 +0.01 |
59.02 | 57.23 | 57.89 | 98,001 |
| 08 Jan 15 |
57.99000 +1.21 |
58.65 | 56.55 | 57.45 | 166,244 |
| 07 Jan 15 |
56.78000 -0.03 |
57.54 | 56.30 | 57.38 | 239,302 |
| 06 Jan 15 |
56.81000 -1.19 |
58.63 | 56.53 | 58.24 | 234,369 |
| 05 Jan 15 |
58.00000 -2.00 |
59.41 | 57.85 | 59.41 | 196,771 |
| 02 Jan 15 |
60.00000 -0.72 |
61.61 | 59.00 | 61.07 | 120,247 |
| 31 Dec 14 |
60.72000 -1.22 |
62.31 | 60.59 | 62.31 | 180,719 |
| 30 Dec 14 |
61.94000 -0.31 |
62.38 | 61.30 | 61.70 | 121,270 |
| 29 Dec 14 |
62.25000 -0.36 |
62.92 | 61.92 | 62.57 | 95,067 |
| 26 Dec 14 |
62.61000 +0.18 |
62.85 | 61.97 | 62.74 | 52,198 |
| 24 Dec 14 |
62.43000 +0.22 |
62.88 | 62.05 | 62.29 | 64,953 |
| 23 Dec 14 |
62.21000 +0.02 |
63.24 | 61.60 | 62.40 | 127,281 |
| 22 Dec 14 |
62.19000 +0.01 |
62.79 | 62.06 | 62.61 | 132,452 |
| 19 Dec 14 |
62.18000 +0.80 |
62.52 | 61.01 | 61.24 | 439,388 |
| 18 Dec 14 |
61.38500 +0.49 |
61.75 | 60.76 | 61.40 | 164,267 |
| 17 Dec 14 |
60.89000 +2.29 |
61.19 | 58.33 | 58.60 | 165,569 |
| 16 Dec 14 |
58.60000 -0.05 |
59.90 | 58.35 | 58.46 | 174,401 |
| 15 Dec 14 |
58.65000 +0.36 |
59.27 | 57.76 | 58.75 | 212,488 |
| 12 Dec 14 |
58.29000 -0.85 |
59.36 | 57.83 | 58.27 | 160,209 |
| 11 Dec 14 |
59.14000 +0.73 |
59.48 | 58.66 | 58.85 | 215,090 |
| 10 Dec 14 |
58.41000 -1.59 |
60.10 | 58.33 | 59.81 | 168,164 |
| 09 Dec 14 |
60.00000 +0.60 |
60.00 | 58.11 | 58.64 | 177,176 |
| 08 Dec 14 |
59.40000 -0.25 |
59.97 | 58.86 | 59.32 | 167,571 |
| 05 Dec 14 |
59.65000 +2.07 |
59.94 | 57.71 | 57.76 | 238,371 |
| 04 Dec 14 |
57.58000 +0.85 |
57.89 | 56.40 | 56.51 | 444,264 |
| 03 Dec 14 |
56.73000 +1.53 |
56.97 | 54.95 | 55.39 | 508,240 |
| 02 Dec 14 |
55.20000 +0.67 |
55.59 | 54.25 | 54.64 | 126,626 |
| 01 Dec 14 |
54.53000 -0.83 |
55.46 | 54.33 | 55.34 | 207,875 |
| 28 Nov 14 |
55.36000 -1.60 |
57.27 | 55.17 | 57.27 | 90,175 |
| 26 Nov 14 |
56.96000 +0.12 |
57.42 | 56.76 | 56.90 | 140,693 |
| 25 Nov 14 |
56.84000 +0.14 |
57.12 | 56.28 | 56.70 | 151,527 |
| 24 Nov 14 |
56.70000 +0.64 |
56.86 | 55.72 | 56.06 | 269,239 |
| 21 Nov 14 |
56.06000 +0.28 |
56.61 | 55.55 | 56.35 | 194,573 |
| 20 Nov 14 |
55.78000 -0.04 |
56.37 | 55.22 | 55.68 | 284,142 |
| 19 Nov 14 |
55.82000 -1.41 |
57.28 | 55.72 | 57.06 | 171,537 |
| 18 Nov 14 |
57.23000 -0.08 |
57.86 | 56.90 | 57.31 | 88,675 |
| 17 Nov 14 |
57.31000 -1.07 |
58.39 | 57.25 | 58.07 | 85,840 |
| 14 Nov 14 |
58.38000 +0.24 |
58.59 | 57.56 | 58.01 | 83,316 |
| 13 Nov 14 |
58.14000 -0.74 |
58.96 | 57.96 | 58.78 | 153,726 |
| 12 Nov 14 |
58.88000 +0.76 |
58.91 | 57.67 | 57.67 | 148,478 |
| 11 Nov 14 |
58.12000 -0.29 |
58.44 | 57.64 | 58.23 | 161,280 |
| 10 Nov 14 |
58.41000 -0.04 |
58.51 | 57.74 | 58.45 | 104,414 |
| 07 Nov 14 |
58.45000 +0.95 |
58.51 | 56.94 | 57.50 | 184,950 |
| 06 Nov 14 |
57.50000 -1.73 |
59.15 | 57.12 | 59.15 | 192,631 |
| 05 Nov 14 |
59.23000 -5.65 |
63.50 | 58.43 | 61.23 | 279,724 |
| 04 Nov 14 |
64.88000 +0.04 |
65.14 | 64.11 | 64.38 | 90,922 |
| 03 Nov 14 |
64.84000 -0.31 |
65.73 | 64.51 | 64.96 | 118,871 |
| 31 Oct 14 |
65.15000 +2.34 |
65.20 | 62.67 | 64.40 | 122,127 |
| 30 Oct 14 |
62.81000 +0.14 |
63.01 | 60.94 | 62.48 | 120,661 |
| 29 Oct 14 |
62.67000 +0.16 |
62.96 | 61.79 | 62.51 | 60,816 |
| 28 Oct 14 |
62.51000 +2.77 |
62.75 | 59.47 | 60.32 | 124,747 |
| 27 Oct 14 |
59.74000 +0.12 |
59.95 | 58.71 | 59.81 | 79,767 |
| 24 Oct 14 |
59.62000 -0.60 |
61.38 | 59.41 | 60.27 | 64,716 |
| 23 Oct 14 |
60.22000 +1.72 |
60.57 | 58.70 | 59.25 | 50,444 |
| 22 Oct 14 |
58.50000 -1.18 |
60.77 | 58.34 | 59.68 | 57,088 |
| 21 Oct 14 |
59.68000 +1.02 |
59.98 | 58.92 | 59.08 | 70,876 |
| 20 Oct 14 |
58.66000 +0.81 |
58.66 | 57.51 | 57.55 | 89,442 |
| 17 Oct 14 |
57.85000 -0.93 |
59.69 | 57.67 | 59.69 | 82,259 |
| 16 Oct 14 |
58.78000 +1.34 |
59.21 | 56.92 | 56.92 | 95,272 |
| 15 Oct 14 |
57.44000 +1.54 |
57.76 | 55.00 | 55.08 | 206,076 |
| 14 Oct 14 |
55.90000 -0.19 |
57.56 | 55.67 | 56.67 | 118,626 |
| 13 Oct 14 |
56.09000 +0.35 |
56.93 | 54.98 | 55.93 | 124,608 |
| 10 Oct 14 |
55.74000 -2.41 |
58.12 | 55.68 | 57.83 | 157,835 |
| 09 Oct 14 |
58.15000 -1.75 |
59.87 | 58.00 | 59.79 | 120,242 |
| 08 Oct 14 |
59.90000 +1.56 |
60.21 | 57.86 | 58.37 | 123,543 |
| 07 Oct 14 |
58.34000 -1.08 |
59.67 | 58.03 | 59.17 | 130,453 |
| 06 Oct 14 |
59.42000 -0.96 |
60.84 | 59.26 | 60.49 | 210,337 |
| 03 Oct 14 |
60.38000 -0.40 |
61.50 | 60.30 | 61.13 | 107,780 |
| 02 Oct 14 |
60.78000 +0.83 |
61.45 | 59.48 | 59.92 | 114,297 |
| 01 Oct 14 |
59.95000 -1.42 |
61.89 | 59.74 | 61.42 | 116,583 |
| 30 Sep 14 |
61.37000 -0.59 |
62.61 | 61.22 | 61.91 | 126,274 |
| 29 Sep 14 |
61.96000 -0.98 |
62.67 | 61.71 | 62.16 | 74,836 |
| 26 Sep 14 |
62.94000 +0.27 |
63.18 | 62.23 | 62.81 | 60,471 |
| 25 Sep 14 |
62.67000 -1.49 |
64.16 | 62.61 | 64.16 | 103,341 |
| 24 Sep 14 |
64.16000 +0.32 |
64.50 | 63.42 | 64.02 | 60,198 |
| 23 Sep 14 |
63.84000 -0.50 |
64.24 | 63.60 | 64.04 | 99,400 |
| 22 Sep 14 |
64.34000 -1.59 |
65.60 | 64.10 | 65.39 | 61,200 |
| 19 Sep 14 |
65.93000 -1.31 |
67.48 | 65.64 | 67.39 | 253,100 |
| 18 Sep 14 |
67.24000 +0.66 |
67.36 | 66.70 | 66.70 | 57,800 |
| 17 Sep 14 |
66.58000 +0.07 |
67.17 | 66.40 | 66.50 | 144,100 |
| 16 Sep 14 |
66.51000 +0.01 |
66.85 | 66.20 | 66.50 | 138,100 |
| 15 Sep 14 |
66.50000 +0.00 |
66.76 | 66.01 | 66.50 | 133,200 |
| 12 Sep 14 |
66.50000 +0.61 |
66.58 | 65.31 | 65.73 | 136,900 |
| 11 Sep 14 |
65.89000 +0.61 |
66.28 | 64.35 | 64.72 | 64,500 |
| 10 Sep 14 |
65.28000 +0.57 |
65.53 | 64.16 | 64.66 | 77,600 |
| 09 Sep 14 |
64.71000 -0.35 |
65.78 | 64.16 | 64.80 | 138,900 |
| 08 Sep 14 |
65.06000 +0.52 |
65.36 | 64.07 | 64.55 | 94,400 |
| 05 Sep 14 |
64.54000 -0.02 |
64.60 | 64.05 | 64.27 | 76,100 |
| 04 Sep 14 |
64.56000 +0.11 |
65.62 | 64.34 | 64.55 | 47,000 |
| 03 Sep 14 |
64.45000 -0.31 |
65.33 | 64.20 | 65.02 | 88,000 |
| 02 Sep 14 |
64.76000 +0.29 |
65.37 | 64.37 | 64.92 | 53,100 |
| 29 Aug 14 |
64.47000 +0.19 |
64.52 | 63.90 | 64.30 | 52,700 |
| 28 Aug 14 |
64.28000 -0.25 |
64.95 | 63.89 | 64.16 | 78,800 |
| 27 Aug 14 |
64.53000 -0.67 |
65.66 | 64.33 | 65.20 | 76,300 |
| 26 Aug 14 |
65.20000 +1.15 |
65.40 | 63.36 | 64.14 | 257,100 |
| 25 Aug 14 |
64.05000 -0.08 |
64.63 | 63.76 | 64.63 | 141,000 |
| 22 Aug 14 |
64.13000 +0.54 |
64.59 | 63.01 | 63.34 | 104,300 |
| 21 Aug 14 |
63.59000 +1.50 |
63.66 | 61.37 | 62.02 | 113,400 |
| 20 Aug 14 |
62.09000 +0.17 |
62.40 | 61.01 | 61.71 | 111,600 |
| 19 Aug 14 |
61.92000 +0.20 |
62.21 | 61.01 | 61.56 | 68,200 |
| 18 Aug 14 |
61.72000 +1.12 |
61.88 | 60.90 | 61.19 | 67,700 |
| 15 Aug 14 |
60.60000 -0.50 |
62.22 | 59.70 | 61.68 | 96,300 |
| 14 Aug 14 |
61.10000 +0.19 |
61.27 | 60.67 | 60.83 | 76,900 |
| 13 Aug 14 |
60.91000 +0.65 |
61.08 | 60.25 | 60.52 | 55,400 |
| 12 Aug 14 |
60.26000 -0.63 |
61.28 | 59.89 | 60.54 | 70,500 |
| 11 Aug 14 |
60.89000 -0.31 |
61.64 | 60.80 | 61.21 | 179,600 |
| 08 Aug 14 |
61.20000 +0.61 |
61.53 | 60.59 | 60.67 | 105,100 |
| 07 Aug 14 |
60.59000 +0.16 |
61.09 | 60.04 | 60.41 | 125,300 |
| 06 Aug 14 |
60.43000 +0.63 |
61.11 | 59.33 | 59.33 | 69,000 |
| 05 Aug 14 |
59.80000 +0.51 |
61.26 | 58.76 | 58.98 | 113,300 |
| 04 Aug 14 |
59.29000 +0.83 |
59.48 | 57.80 | 58.70 | 179,400 |
| 01 Aug 14 |
58.46000 -0.45 |
59.47 | 57.82 | 59.02 | 105,800 |
| 31 Jul 14 |
58.91000 -1.07 |
60.30 | 58.22 | 58.22 | 183,800 |
| 30 Jul 14 |
59.98000 +0.15 |
60.55 | 59.82 | 60.52 | 87,200 |
| 29 Jul 14 |
59.83000 +0.31 |
60.53 | 59.57 | 59.90 | 113,800 |
| 28 Jul 14 |
59.52000 +0.29 |
59.75 | 58.15 | 59.14 | 97,500 |
| 25 Jul 14 |
59.23000 -0.75 |
59.81 | 58.89 | 59.32 | 74,600 |
| 24 Jul 14 |
59.98000 -0.59 |
61.01 | 59.75 | 60.57 | 68,600 |
| 23 Jul 14 |
60.57000 -0.63 |
61.28 | 60.21 | 61.28 | 91,600 |
| 22 Jul 14 |
61.20000 +0.46 |
61.87 | 60.76 | 61.32 | 99,400 |
| 21 Jul 14 |
60.74000 -0.51 |
61.19 | 60.37 | 60.88 | 83,300 |
| 18 Jul 14 |
61.25000 +1.00 |
61.54 | 59.88 | 60.14 | 138,000 |
| 17 Jul 14 |
60.25000 -1.49 |
61.44 | 60.00 | 61.25 | 104,800 |
| 16 Jul 14 |
61.74000 -1.28 |
63.33 | 61.62 | 63.33 | 149,700 |
| 15 Jul 14 |
63.02000 -1.70 |
64.60 | 62.72 | 64.60 | 99,800 |
| 14 Jul 14 |
64.72000 +0.64 |
64.97 | 64.08 | 64.75 | 84,500 |
| 11 Jul 14 |
64.08000 +0.08 |
64.32 | 63.41 | 63.90 | 56,500 |
| 10 Jul 14 |
64.00000 -1.56 |
64.85 | 63.48 | 64.03 | 102,500 |
| 09 Jul 14 |
65.55500 +0.25 |
65.87 | 64.62 | 65.41 | 91,800 |
| 08 Jul 14 |
65.31000 -0.81 |
66.04 | 64.55 | 66.04 | 102,500 |
| 07 Jul 14 |
66.12000 -1.46 |
67.20 | 65.90 | 67.20 | 90,100 |
| 03 Jul 14 |
67.58000 +0.49 |
67.93 | 67.19 | 67.22 | 36,500 |
| 02 Jul 14 |
67.09000 -0.35 |
68.15 | 66.26 | 67.28 | 104,600 |
| 01 Jul 14 |
67.44000 +1.27 |
68.32 | 66.38 | 66.38 | 144,300 |
| 30 Jun 14 |
66.17000 +0.45 |
66.38 | 65.15 | 65.48 | 108,600 |
| 27 Jun 14 |
65.72000 +0.60 |
65.92 | 64.54 | 64.59 | 639,900 |
| 26 Jun 14 |
65.12000 -0.67 |
65.77 | 64.41 | 65.77 | 131,500 |
| 25 Jun 14 |
65.79000 -0.21 |
66.26 | 64.93 | 65.50 | 113,100 |
| 24 Jun 14 |
66.00000 -0.85 |
67.88 | 65.94 | 66.62 | 133,500 |
| 23 Jun 14 |
66.85000 +0.77 |
67.00 | 66.10 | 66.12 | 122,100 |
| 20 Jun 14 |
66.08000 +1.32 |
66.43 | 64.58 | 65.59 | 319,000 |
| 19 Jun 14 |
64.76000 +0.21 |
65.43 | 64.50 | 64.89 | 76,100 |
| 18 Jun 14 |
64.55000 -0.02 |
64.93 | 63.89 | 64.29 | 92,900 |
| 17 Jun 14 |
64.57000 +1.91 |
64.62 | 62.27 | 62.48 | 141,600 |
| 16 Jun 14 |
62.66000 +0.07 |
62.81 | 62.20 | 62.33 | 108,500 |
| 13 Jun 14 |
62.59000 +0.50 |
62.84 | 61.75 | 62.40 | 88,100 |
| 12 Jun 14 |
62.09000 -0.11 |
62.23 | 61.50 | 62.00 | 137,600 |
| 11 Jun 14 |
62.20000 +0.19 |
62.66 | 61.51 | 61.86 | 112,000 |
| 10 Jun 14 |
62.01000 -0.22 |
62.14 | 60.85 | 61.82 | 70,500 |
| 09 Jun 14 |
62.23000 +0.56 |
62.71 | 61.37 | 61.52 | 45,800 |
| 06 Jun 14 |
61.67000 +0.88 |
62.29 | 60.54 | 61.29 | 92,300 |
| 05 Jun 14 |
60.79000 +2.11 |
60.90 | 58.33 | 58.80 | 79,200 |
| 04 Jun 14 |
58.68000 -0.05 |
58.92 | 58.21 | 58.52 | 65,300 |
| 03 Jun 14 |
58.73000 +0.22 |
59.27 | 57.83 | 58.14 | 121,500 |
| 02 Jun 14 |
58.51000 -1.47 |
59.94 | 57.83 | 59.94 | 110,800 |
| 30 May 14 |
59.98000 +0.15 |
60.24 | 59.56 | 59.96 | 119,200 |
| 29 May 14 |
59.83000 +0.07 |
59.87 | 59.37 | 59.87 | 92,000 |
| 28 May 14 |
59.76000 -0.36 |
60.25 | 59.05 | 59.80 | 81,000 |
| 27 May 14 |
60.12000 +1.33 |
60.25 | 58.81 | 59.36 | 89,300 |
| 23 May 14 |
58.79000 +0.75 |
59.01 | 57.63 | 58.00 | 142,100 |
| 22 May 14 |
58.04000 +0.02 |
58.33 | 57.73 | 57.88 | 104,900 |
| 21 May 14 |
58.02000 +0.48 |
58.31 | 57.19 | 57.74 | 142,300 |
| 20 May 14 |
57.54000 -0.94 |
58.36 | 56.82 | 58.30 | 155,400 |
| 19 May 14 |
58.48000 +0.88 |
58.54 | 57.14 | 57.52 | 75,000 |
| 16 May 14 |
57.60000 +0.92 |
57.72 | 55.68 | 56.54 | 148,600 |
| 15 May 14 |
56.68000 -0.16 |
57.47 | 55.41 | 56.34 | 91,000 |
| 14 May 14 |
56.84000 -1.37 |
58.41 | 56.53 | 58.13 | 147,600 |
| 13 May 14 |
58.21000 -1.36 |
59.55 | 57.81 | 59.55 | 107,700 |
| 12 May 14 |
59.57000 +2.15 |
59.80 | 56.30 | 57.56 | 130,100 |
| 09 May 14 |
57.42000 +0.51 |
57.98 | 55.52 | 56.65 | 104,900 |
| 08 May 14 |
56.91000 -0.97 |
59.20 | 56.74 | 57.73 | 106,900 |
| 07 May 14 |
57.88000 -0.28 |
58.65 | 57.00 | 58.10 | 117,700 |
| 06 May 14 |
58.16000 -1.96 |
60.04 | 58.11 | 59.90 | 117,300 |
| 05 May 14 |
60.12000 -0.13 |
60.40 | 59.35 | 59.65 | 102,800 |
| 02 May 14 |
60.25000 -0.57 |
60.75 | 59.31 | 60.75 | 172,600 |
| 01 May 14 |
60.82000 +1.11 |
63.74 | 58.87 | 59.78 | 217,700 |
| 30 Apr 14 |
59.71000 -0.05 |
60.50 | 58.69 | 59.59 | 170,700 |
| 29 Apr 14 |
59.76000 -0.50 |
60.69 | 59.56 | 60.39 | 119,500 |
| 28 Apr 14 |
60.26000 -0.93 |
62.39 | 59.30 | 61.53 | 114,300 |
| 25 Apr 14 |
61.19000 -2.02 |
63.29 | 60.64 | 62.77 | 106,100 |
| 24 Apr 14 |
63.21000 +0.13 |
63.89 | 62.24 | 63.51 | 96,200 |
| 23 Apr 14 |
63.08000 -0.74 |
64.39 | 62.79 | 63.59 | 95,200 |
| 22 Apr 14 |
63.82000 +0.51 |
64.00 | 63.18 | 63.23 | 90,500 |
| 21 Apr 14 |
63.31000 -0.72 |
64.39 | 63.20 | 63.99 | 55,700 |
| 17 Apr 14 |
64.03000 +1.43 |
64.62 | 62.21 | 62.59 | 111,300 |
| 16 Apr 14 |
62.60000 +0.38 |
62.95 | 61.67 | 62.80 | 78,600 |
| 15 Apr 14 |
62.22000 +0.14 |
62.57 | 60.36 | 62.20 | 82,700 |
| 14 Apr 14 |
62.08000 -0.43 |
63.51 | 61.33 | 63.23 | 115,900 |
| 11 Apr 14 |
62.51000 -0.58 |
64.18 | 61.83 | 62.51 | 90,700 |
| 10 Apr 14 |
63.09000 -2.63 |
66.04 | 62.89 | 65.72 | 136,100 |
| 09 Apr 14 |
65.72000 +0.29 |
66.15 | 64.84 | 65.72 | 94,100 |
| 08 Apr 14 |
65.43500 +0.56 |
66.06 | 64.72 | 64.75 | 126,600 |
| 07 Apr 14 |
64.87000 -0.76 |
65.63 | 64.29 | 65.36 | 106,800 |
| 04 Apr 14 |
65.63000 -2.16 |
68.37 | 64.92 | 68.34 | 109,700 |
| 03 Apr 14 |
67.79000 -0.98 |
69.10 | 67.37 | 68.92 | 129,100 |
| 02 Apr 14 |
68.77000 +1.50 |
68.93 | 67.20 | 67.34 | 158,700 |
| 01 Apr 14 |
67.27000 +1.92 |
67.50 | 65.62 | 65.62 | 131,800 |
| 31 Mar 14 |
65.35000 +1.15 |
65.83 | 64.27 | 64.71 | 146,300 |
| 28 Mar 14 |
64.20000 -0.87 |
66.85 | 63.95 | 65.03 | 149,800 |
| 27 Mar 14 |
65.07000 -0.83 |
66.10 | 64.97 | 66.05 | 91,000 |
| 26 Mar 14 |
65.90000 -2.30 |
68.82 | 65.90 | 68.82 | 85,700 |
| 25 Mar 14 |
68.20000 -0.25 |
69.75 | 68.01 | 68.80 | 131,800 |
| 24 Mar 14 |
68.45000 -0.71 |
69.12 | 67.51 | 69.12 | 166,200 |
| 21 Mar 14 |
69.16000 +0.46 |
70.42 | 68.70 | 69.16 | 139,200 |
| 20 Mar 14 |
68.70000 +0.93 |
68.97 | 67.52 | 67.52 | 99,100 |
| 19 Mar 14 |
67.77000 -0.04 |
68.21 | 67.29 | 67.86 | 71,900 |
| 18 Mar 14 |
67.81000 +0.40 |
67.92 | 67.18 | 67.34 | 128,400 |
| 17 Mar 14 |
67.41000 +0.61 |
67.92 | 66.69 | 67.27 | 133,500 |
| 14 Mar 14 |
66.80000 +0.13 |
67.56 | 66.41 | 66.60 | 91,300 |
| 13 Mar 14 |
66.67000 -1.30 |
69.09 | 66.29 | 68.07 | 93,100 |
| 12 Mar 14 |
67.97000 -0.49 |
68.72 | 67.55 | 67.97 | 88,500 |
| 11 Mar 14 |
68.46000 -1.81 |
70.47 | 68.01 | 70.47 | 109,200 |
| 10 Mar 14 |
70.27000 +0.25 |
70.38 | 68.99 | 69.79 | 107,100 |
| 07 Mar 14 |
70.02000 +0.68 |
70.31 | 69.58 | 69.91 | 114,000 |
| 06 Mar 14 |
69.34000 -0.76 |
70.70 | 69.18 | 70.58 | 84,700 |
| 05 Mar 14 |
70.10000 +0.08 |
70.36 | 68.47 | 69.86 | 100,100 |
| 04 Mar 14 |
70.02000 +2.61 |
70.72 | 67.02 | 68.41 | 160,000 |
| 03 Mar 14 |
67.41000 -0.74 |
67.74 | 66.45 | 67.54 | 112,900 |
| 28 Feb 14 |
68.15000 +0.59 |
69.48 | 67.73 | 67.73 | 175,800 |
| 27 Feb 14 |
67.56000 -0.40 |
68.60 | 67.40 | 67.85 | 125,400 |
| 26 Feb 14 |
67.96000 +0.62 |
68.65 | 67.21 | 67.63 | 140,800 |
| 25 Feb 14 |
67.34000 +0.20 |
67.53 | 66.56 | 67.35 | 154,100 |
| 24 Feb 14 |
67.14000 +0.20 |
67.92 | 66.51 | 66.93 | 139,800 |
| 21 Feb 14 |
66.94000 +0.40 |
67.17 | 66.36 | 66.93 | 130,000 |
| 20 Feb 14 |
66.54000 +0.60 |
66.70 | 65.70 | 66.02 | 146,600 |
| 19 Feb 14 |
65.94000 -0.06 |
66.72 | 65.64 | 65.64 | 111,500 |
| 18 Feb 14 |
66.00000 +0.49 |
66.59 | 65.03 | 66.09 | 80,600 |
| 14 Feb 14 |
65.51000 +0.07 |
65.79 | 64.65 | 65.46 | 45,700 |
| 13 Feb 14 |
65.44000 +0.32 |
65.57 | 64.44 | 64.51 | 38,600 |
| 12 Feb 14 |
65.12000 +0.38 |
65.26 | 63.81 | 64.60 | 67,300 |
| 11 Feb 14 |
64.74000 +0.17 |
65.19 | 63.61 | 64.59 | 45,500 |
| 10 Feb 14 |
64.57000 -0.56 |
64.87 | 63.87 | 64.87 | 63,900 |
| 07 Feb 14 |
65.13000 +0.43 |
65.41 | 63.98 | 64.66 | 114,000 |
| 06 Feb 14 |
64.70000 -0.10 |
65.53 | 64.36 | 64.85 | 96,600 |
| 05 Feb 14 |
64.80000 +0.10 |
65.37 | 63.27 | 64.44 | 107,500 |
| 04 Feb 14 |
64.70000 +0.80 |
65.32 | 63.21 | 64.07 | 164,600 |
| 03 Feb 14 |
63.90000 -2.94 |
66.80 | 63.37 | 66.80 | 169,100 |
| 31 Jan 14 |
66.84000 -2.17 |
68.71 | 66.73 | 67.70 | 143,200 |
| 30 Jan 14 |
69.01000 -2.43 |
70.31 | 67.01 | 67.01 | 287,600 |
| 29 Jan 14 |
71.44000 -1.26 |
73.37 | 70.68 | 71.60 | 122,800 |
| 28 Jan 14 |
72.70000 -0.18 |
73.57 | 72.46 | 73.16 | 126,200 |
| 27 Jan 14 |
72.88000 -0.57 |
74.65 | 71.86 | 73.48 | 96,800 |
| 24 Jan 14 |
73.45000 -2.08 |
75.44 | 72.22 | 74.93 | 105,700 |
| 23 Jan 14 |
75.53000 -0.22 |
76.82 | 74.57 | 75.50 | 139,700 |
| 22 Jan 14 |
75.75000 -0.14 |
76.98 | 75.50 | 76.18 | 145,300 |
| 21 Jan 14 |
75.89000 +1.68 |
76.78 | 74.25 | 74.75 | 173,500 |
| 17 Jan 14 |
74.21000 -0.06 |
74.51 | 73.52 | 73.97 | 97,300 |
| 16 Jan 14 |
74.27000 -0.02 |
74.82 | 73.38 | 74.00 | 95,200 |
| 15 Jan 14 |
74.29000 +1.32 |
74.63 | 72.81 | 72.95 | 80,200 |
| 14 Jan 14 |
72.97000 +1.51 |
73.10 | 71.07 | 71.51 | 130,400 |
| 13 Jan 14 |
71.46000 -1.10 |
72.85 | 70.85 | 72.48 | 104,600 |
| 10 Jan 14 |
72.56000 -0.75 |
73.73 | 72.01 | 73.38 | 135,300 |
| 09 Jan 14 |
73.31000 -0.21 |
74.24 | 72.17 | 73.94 | 107,700 |
| 08 Jan 14 |
73.52000 -0.94 |
74.51 | 73.30 | 74.32 | 90,900 |
| 07 Jan 14 |
74.46000 +1.17 |
75.84 | 73.55 | 73.70 | 127,600 |
| 06 Jan 14 |
73.29000 +0.37 |
74.46 | 72.62 | 73.55 | 132,600 |
| 03 Jan 14 |
72.92000 +0.91 |
73.37 | 71.99 | 72.14 | 94,600 |
| 02 Jan 14 |
72.01000 -2.38 |
74.05 | 71.72 | 73.92 | 94,000 |
| 31 Dec 13 |
74.39000 +1.05 |
74.72 | 73.25 | 73.46 | 79,700 |
| 30 Dec 13 |
73.34000 -0.71 |
74.15 | 73.29 | 73.81 | 48,500 |
| 27 Dec 13 |
74.05000 -0.01 |
74.60 | 73.37 | 74.38 | 77,700 |
| 26 Dec 13 |
74.06000 -0.27 |
74.63 | 73.88 | 74.51 | 49,800 |
| 24 Dec 13 |
74.33000 +0.98 |
74.46 | 72.76 | 73.23 | 288,500 |
| 23 Dec 13 |
73.35000 +1.67 |
73.60 | 71.50 | 71.85 | 113,400 |
| 20 Dec 13 |
71.68000 +0.45 |
72.15 | 71.25 | 71.30 | 370,300 |
| 19 Dec 13 |
71.23000 -0.39 |
71.80 | 70.97 | 71.60 | 93,900 |
| 18 Dec 13 |
71.62000 +0.16 |
72.06 | 71.09 | 71.47 | 175,800 |
| 17 Dec 13 |
71.46000 -0.26 |
71.73 | 71.18 | 71.53 | 163,100 |
| 16 Dec 13 |
71.72000 +1.07 |
72.45 | 70.66 | 71.16 | 156,200 |
| 13 Dec 13 |
70.65000 -0.18 |
71.70 | 70.07 | 71.16 | 185,400 |
| 12 Dec 13 |
70.83000 +0.06 |
72.49 | 70.60 | 70.80 | 139,500 |
| 11 Dec 13 |
70.77000 -0.04 |
71.29 | 70.61 | 70.90 | 82,700 |
| 10 Dec 13 |
70.81000 -0.77 |
72.29 | 70.23 | 71.23 | 92,000 |
| 09 Dec 13 |
71.58000 +0.85 |
71.67 | 70.71 | 70.71 | 87,500 |
| 06 Dec 13 |
70.73000 +1.58 |
71.32 | 68.65 | 69.97 | 105,600 |
| 05 Dec 13 |
69.15000 +0.14 |
69.84 | 68.83 | 69.11 | 131,100 |
| 04 Dec 13 |
69.01000 +0.19 |
69.31 | 68.31 | 68.31 | 88,300 |
| 03 Dec 13 |
68.82000 -0.17 |
69.53 | 68.32 | 68.68 | 124,400 |
| 02 Dec 13 |
68.99000 -0.05 |
69.84 | 67.80 | 68.86 | 122,800 |
| 29 Nov 13 |
69.04000 +0.04 |
69.86 | 68.96 | 69.47 | 43,900 |
| 27 Nov 13 |
69.00000 +0.47 |
69.19 | 67.40 | 68.39 | 77,000 |
| 26 Nov 13 |
68.53000 +1.22 |
68.77 | 67.00 | 67.31 | 78,700 |
| 25 Nov 13 |
67.31000 -0.20 |
67.95 | 66.69 | 67.64 | 93,600 |
| 22 Nov 13 |
67.51000 +0.31 |
67.69 | 66.19 | 67.15 | 41,500 |
| 21 Nov 13 |
67.20000 +3.03 |
67.32 | 64.53 | 64.53 | 96,600 |
| 20 Nov 13 |
64.17000 -0.58 |
65.06 | 63.57 | 64.86 | 87,600 |
| 19 Nov 13 |
64.75000 -0.66 |
65.74 | 64.21 | 65.25 | 61,600 |
| 18 Nov 13 |
65.41000 -0.43 |
66.83 | 65.19 | 65.69 | 75,900 |
| 15 Nov 13 |
65.84000 +0.10 |
65.94 | 64.69 | 65.55 | 170,600 |
| 14 Nov 13 |
65.74000 -0.38 |
66.16 | 65.01 | 65.87 | 64,100 |
| 13 Nov 13 |
66.12000 +0.05 |
66.12 | 65.12 | 65.37 | 87,000 |
| 12 Nov 13 |
66.07000 +0.19 |
66.47 | 65.26 | 65.39 | 84,700 |
| 11 Nov 13 |
65.88200 +0.41 |
66.25 | 64.59 | 65.14 | 94,600 |
| 08 Nov 13 |
65.47000 +1.38 |
65.97 | 64.05 | 64.05 | 73,900 |
| 07 Nov 13 |
64.09000 -2.03 |
66.27 | 64.03 | 66.27 | 78,400 |
| 06 Nov 13 |
66.12000 +0.19 |
66.37 | 65.10 | 65.80 | 66,800 |
| 05 Nov 13 |
65.93000 -0.13 |
66.25 | 65.15 | 65.50 | 69,600 |
| 04 Nov 13 |
66.06000 +1.24 |
66.23 | 64.04 | 64.80 | 186,500 |
| 01 Nov 13 |
64.82000 -1.37 |
65.88 | 64.70 | 65.88 | 175,900 |
| 31 Oct 13 |
66.19000 +0.86 |
68.00 | 65.51 | 68.00 | 215,500 |
| 30 Oct 13 |
65.33000 -0.82 |
66.28 | 65.05 | 65.99 | 71,100 |
| 29 Oct 13 |
66.15000 +0.25 |
66.50 | 65.69 | 65.93 | 44,100 |
| 28 Oct 13 |
65.90000 +0.32 |
65.98 | 65.23 | 65.41 | 43,300 |
| 25 Oct 13 |
65.58000 +0.38 |
65.58 | 64.73 | 65.47 | 79,400 |
| 24 Oct 13 |
65.20000 +0.21 |
65.38 | 64.20 | 64.99 | 37,400 |
| 23 Oct 13 |
64.99000 -0.79 |
65.37 | 64.66 | 65.14 | 49,800 |
| 22 Oct 13 |
65.78000 +0.22 |
66.20 | 65.32 | 65.69 | 55,800 |
| 21 Oct 13 |
65.56000 -0.31 |
66.33 | 65.48 | 65.89 | 62,600 |
| 18 Oct 13 |
65.87200 -0.03 |
66.68 | 65.33 | 66.60 | 78,700 |
| 17 Oct 13 |
65.90000 +1.28 |
66.10 | 64.30 | 64.44 | 81,100 |
| 16 Oct 13 |
64.62000 +0.36 |
64.90 | 64.29 | 64.59 | 63,200 |
| 15 Oct 13 |
64.26000 -0.15 |
64.46 | 63.99 | 64.28 | 79,200 |
| 14 Oct 13 |
64.41000 +0.36 |
64.52 | 63.18 | 63.47 | 38,000 |
| 11 Oct 13 |
64.05000 +1.06 |
64.24 | 62.61 | 62.61 | 69,400 |
| 10 Oct 13 |
62.99000 +1.99 |
63.30 | 61.35 | 61.85 | 35,800 |
| 09 Oct 13 |
61.00000 -0.22 |
61.50 | 60.52 | 61.34 | 67,600 |
| 08 Oct 13 |
61.22000 -0.30 |
62.61 | 60.94 | 61.32 | 118,300 |
| 07 Oct 13 |
61.52000 -0.84 |
62.46 | 61.35 | 61.62 | 66,200 |
| 04 Oct 13 |
62.36000 +0.27 |
62.70 | 61.88 | 61.94 | 19,800 |
| 03 Oct 13 |
62.09000 -0.58 |
62.66 | 62.00 | 62.35 | 58,100 |
| 02 Oct 13 |
62.67000 +0.06 |
62.94 | 61.95 | 62.22 | 63,700 |
| 01 Oct 13 |
62.61000 +1.25 |
62.75 | 61.50 | 61.50 | 45,300 |
| 30 Sep 13 |
61.36000 +0.04 |
61.54 | 60.47 | 60.47 | 92,000 |
| 27 Sep 13 |
61.32000 -0.40 |
61.59 | 61.03 | 61.13 | 36,100 |
| 26 Sep 13 |
61.72000 +0.42 |
62.45 | 61.07 | 61.29 | 39,800 |
| 25 Sep 13 |
61.30000 -0.03 |
61.94 | 60.66 | 61.33 | 51,000 |
| 24 Sep 13 |
61.33000 +0.54 |
61.81 | 60.26 | 60.83 | 59,600 |
| 23 Sep 13 |
60.79000 +0.12 |
61.49 | 59.73 | 60.31 | 54,400 |
| 20 Sep 13 |
60.67000 +1.75 |
60.94 | 59.08 | 59.35 | 133,000 |
| 19 Sep 13 |
58.92000 +0.02 |
59.28 | 58.58 | 59.00 | 26,100 |
| 18 Sep 13 |
58.90000 +0.28 |
59.56 | 57.65 | 58.45 | 37,200 |
| 17 Sep 13 |
58.62000 +0.12 |
58.70 | 57.77 | 58.45 | 40,100 |
| 16 Sep 13 |
58.50000 +0.10 |
59.20 | 57.87 | 58.99 | 24,100 |
| 13 Sep 13 |
58.40000 +0.08 |
58.98 | 57.84 | 58.48 | 33,800 |
| 12 Sep 13 |
58.32000 -0.99 |
59.20 | 58.14 | 59.05 | 42,700 |
| 11 Sep 13 |
59.31000 -0.15 |
59.67 | 58.96 | 59.32 | 59,700 |
| 10 Sep 13 |
59.46000 +1.86 |
59.49 | 57.50 | 57.83 | 49,200 |
| 09 Sep 13 |
57.60000 +1.14 |
57.68 | 56.54 | 56.88 | 28,900 |
| 06 Sep 13 |
56.46000 +0.30 |
57.06 | 55.22 | 56.57 | 27,900 |
| 05 Sep 13 |
56.16000 -0.70 |
57.37 | 55.82 | 56.06 | 36,100 |
| 04 Sep 13 |
56.86000 +1.03 |
57.03 | 55.86 | 55.94 | 28,600 |
| 03 Sep 13 |
55.83000 -0.30 |
57.16 | 55.65 | 56.83 | 31,400 |
| 30 Aug 13 |
56.13000 -0.25 |
56.60 | 55.68 | 56.45 | 80,800 |
| 29 Aug 13 |
56.38000 +0.62 |
56.50 | 55.47 | 55.79 | 27,200 |
| 28 Aug 13 |
55.76000 +0.36 |
56.20 | 55.29 | 55.29 | 28,200 |
| 27 Aug 13 |
55.40000 -0.90 |
55.99 | 55.10 | 55.45 | 50,800 |
| 26 Aug 13 |
56.30000 +0.03 |
56.86 | 56.04 | 56.30 | 35,800 |
| 23 Aug 13 |
56.27000 +0.15 |
56.63 | 55.34 | 56.16 | 40,800 |
| 22 Aug 13 |
56.12000 +0.93 |
56.54 | 55.21 | 55.47 | 37,100 |
| 21 Aug 13 |
55.19000 -0.65 |
55.90 | 55.09 | 55.68 | 26,600 |
| 20 Aug 13 |
55.84000 +0.10 |
56.36 | 55.33 | 55.86 | 40,400 |
| 19 Aug 13 |
55.74000 -0.59 |
57.25 | 55.73 | 56.16 | 30,300 |
| 16 Aug 13 |
56.33000 -0.52 |
56.81 | 56.04 | 56.62 | 50,900 |
| 15 Aug 13 |
56.85000 -1.19 |
57.41 | 56.84 | 57.19 | 46,900 |
| 14 Aug 13 |
58.04000 -0.84 |
58.96 | 57.92 | 58.96 | 41,200 |
| 13 Aug 13 |
58.88000 +0.25 |
59.25 | 58.32 | 59.01 | 20,800 |
| 12 Aug 13 |
58.63000 +0.96 |
58.74 | 57.16 | 57.16 | 35,400 |
| 09 Aug 13 |
57.67000 -0.50 |
57.97 | 57.25 | 57.97 | 35,200 |
| 08 Aug 13 |
58.17000 +1.01 |
58.40 | 57.25 | 57.54 | 41,800 |
| 07 Aug 13 |
57.16000 -0.62 |
57.85 | 56.98 | 57.46 | 56,800 |
| 06 Aug 13 |
57.78000 -0.84 |
58.43 | 57.25 | 58.43 | 56,000 |
| 05 Aug 13 |
58.62000 -0.01 |
58.85 | 57.80 | 58.43 | 57,200 |
| 02 Aug 13 |
58.63000 +0.80 |
58.71 | 57.25 | 57.27 | 95,000 |
| 01 Aug 13 |
57.83000 +1.15 |
57.88 | 56.42 | 56.99 | 160,500 |
| 31 Jul 13 |
56.68000 -0.95 |
59.50 | 55.14 | 59.50 | 197,100 |
| 30 Jul 13 |
57.63000 -0.40 |
58.99 | 57.20 | 58.05 | 200,700 |
| 29 Jul 13 |
58.03000 -1.07 |
59.08 | 57.83 | 58.82 | 90,500 |
| 26 Jul 13 |
59.10000 -2.74 |
61.35 | 58.96 | 61.35 | 103,600 |
| 25 Jul 13 |
61.84000 +0.25 |
62.46 | 61.10 | 61.35 | 68,300 |
| 24 Jul 13 |
61.59000 -0.59 |
62.85 | 61.24 | 62.37 | 44,600 |
| 23 Jul 13 |
62.18000 -0.50 |
63.09 | 62.04 | 62.96 | 34,400 |
| 22 Jul 13 |
62.68000 +0.88 |
62.75 | 61.39 | 61.45 | 44,400 |
| 19 Jul 13 |
61.80000 +0.27 |
61.88 | 61.36 | 61.39 | 41,400 |
| 18 Jul 13 |
61.53000 -0.09 |
61.70 | 60.94 | 61.62 | 71,700 |
| 17 Jul 13 |
61.62000 -0.35 |
62.60 | 61.48 | 62.41 | 60,900 |
| 16 Jul 13 |
61.97000 -0.04 |
62.30 | 61.41 | 61.98 | 52,600 |
| 15 Jul 13 |
62.01000 +0.27 |
62.08 | 60.88 | 61.69 | 47,500 |
| 12 Jul 13 |
61.74000 +0.05 |
62.21 | 61.26 | 61.42 | 38,900 |
| 11 Jul 13 |
61.69000 +0.90 |
61.82 | 60.90 | 61.36 | 41,700 |
| 10 Jul 13 |
60.79000 +0.84 |
60.92 | 59.73 | 59.73 | 38,800 |
| 09 Jul 13 |
59.95000 +0.57 |
60.30 | 59.26 | 59.68 | 90,500 |
| 08 Jul 13 |
59.38000 +0.80 |
59.87 | 58.63 | 58.63 | 80,900 |
| 05 Jul 13 |
58.58000 +1.67 |
58.60 | 57.75 | 57.86 | 37,500 |
| 03 Jul 13 |
56.91000 -0.01 |
57.40 | 56.47 | 56.47 | 20,000 |
| 02 Jul 13 |
56.92000 +0.46 |
57.51 | 56.30 | 56.57 | 71,500 |
| 01 Jul 13 |
56.46000 +1.39 |
56.90 | 54.96 | 55.26 | 105,500 |
| 28 Jun 13 |
55.07000 -0.87 |
56.15 | 55.02 | 55.62 | 534,200 |
| 27 Jun 13 |
55.94000 +1.07 |
56.14 | 54.97 | 55.10 | 50,600 |
| 26 Jun 13 |
54.87000 -0.17 |
56.20 | 54.46 | 55.52 | 46,200 |
| 25 Jun 13 |
55.04000 +0.59 |
55.58 | 54.51 | 54.98 | 51,400 |
| 24 Jun 13 |
54.45000 -1.60 |
55.76 | 54.33 | 55.37 | 66,400 |
| 21 Jun 13 |
56.05000 +0.95 |
56.22 | 54.46 | 55.30 | 109,200 |
| 20 Jun 13 |
55.10000 -1.20 |
56.44 | 54.50 | 55.33 | 52,000 |
| 19 Jun 13 |
56.30000 -1.29 |
57.64 | 56.02 | 57.57 | 45,500 |
| 18 Jun 13 |
57.59000 +0.47 |
58.60 | 57.10 | 57.12 | 69,300 |
| 17 Jun 13 |
57.12000 +0.46 |
57.73 | 56.25 | 57.11 | 41,600 |
| 14 Jun 13 |
56.66000 -2.04 |
58.70 | 56.50 | 58.66 | 30,700 |
| 13 Jun 13 |
58.70000 +2.29 |
59.00 | 56.14 | 56.36 | 41,500 |
| 12 Jun 13 |
56.41000 -1.05 |
58.25 | 56.11 | 58.25 | 34,400 |
| 11 Jun 13 |
57.46000 -1.00 |
58.33 | 56.74 | 57.67 | 28,400 |
| 10 Jun 13 |
58.46000 +0.82 |
58.53 | 57.19 | 57.76 | 32,800 |
| 07 Jun 13 |
57.64000 +0.70 |
58.39 | 57.33 | 57.49 | 20,500 |
| 06 Jun 13 |
56.94000 +0.40 |
57.20 | 56.08 | 56.64 | 48,200 |
| 05 Jun 13 |
56.54000 -1.21 |
58.05 | 56.43 | 57.55 | 24,600 |
| 04 Jun 13 |
57.75000 -0.58 |
58.69 | 57.17 | 58.32 | 40,800 |
| 03 Jun 13 |
58.33000 +0.93 |
58.46 | 57.23 | 57.73 | 125,600 |
| 31 May 13 |
57.40000 -0.79 |
58.84 | 57.30 | 57.67 | 60,100 |
| 30 May 13 |
58.19000 +0.51 |
58.51 | 57.52 | 57.72 | 26,600 |
| 29 May 13 |
57.68000 -1.12 |
58.81 | 57.35 | 58.23 | 46,000 |
| 28 May 13 |
58.80000 +1.59 |
59.49 | 57.85 | 57.85 | 88,000 |
| 24 May 13 |
57.21000 -0.13 |
57.57 | 56.67 | 57.14 | 89,100 |
| 23 May 13 |
57.34000 +0.47 |
57.50 | 56.52 | 56.52 | 70,400 |
| 22 May 13 |
56.87000 -1.30 |
58.65 | 56.48 | 58.12 | 55,600 |
| 21 May 13 |
58.17000 -0.33 |
58.73 | 57.84 | 58.38 | 81,100 |
| 20 May 13 |
58.50000 +0.18 |
59.00 | 57.96 | 57.96 | 157,300 |
| 17 May 13 |
58.32000 +0.74 |
58.55 | 57.36 | 57.84 | 102,600 |
| 16 May 13 |
57.58000 +0.10 |
57.93 | 57.13 | 57.44 | 82,000 |
| 15 May 13 |
57.48000 +0.30 |
57.67 | 56.68 | 56.83 | 60,800 |
| 14 May 13 |
57.18000 +1.25 |
57.54 | 55.85 | 55.85 | 108,800 |
| 13 May 13 |
55.93000 -0.83 |
56.70 | 55.72 | 56.57 | 41,000 |
| 10 May 13 |
56.76000 +0.50 |
57.30 | 56.29 | 56.50 | 57,100 |
| 09 May 13 |
56.26000 -0.37 |
56.71 | 55.87 | 56.56 | 59,600 |
| 08 May 13 |
56.63000 +0.30 |
56.72 | 55.42 | 56.09 | 87,800 |
| 07 May 13 |
56.33000 +0.48 |
56.47 | 55.69 | 55.86 | 66,200 |
| 06 May 13 |
55.85000 +0.12 |
56.03 | 54.89 | 55.61 | 29,400 |
| 03 May 13 |
55.73000 +0.90 |
56.38 | 55.15 | 55.41 | 60,200 |
| 02 May 13 |
54.83000 -0.02 |
55.20 | 53.95 | 54.62 | 72,600 |
| 01 May 13 |
54.85000 -1.08 |
56.00 | 54.36 | 55.62 | 173,000 |
| 30 Apr 13 |
55.93000 +0.89 |
56.13 | 54.92 | 55.00 | 90,700 |
| 29 Apr 13 |
55.04000 +0.69 |
55.36 | 54.38 | 54.41 | 136,600 |
| 26 Apr 13 |
54.35000 -0.24 |
54.72 | 53.67 | 54.50 | 166,400 |
| 25 Apr 13 |
54.59000 +2.82 |
60.14 | 54.47 | 56.54 | 319,100 |
| 24 Apr 13 |
51.77000 -0.38 |
52.17 | 51.02 | 52.09 | 116,700 |
| 23 Apr 13 |
52.15000 +1.24 |
52.47 | 51.31 | 51.31 | 52,300 |
| 22 Apr 13 |
50.91000 -0.02 |
51.12 | 49.73 | 50.93 | 50,800 |
| 19 Apr 13 |
50.93000 +0.28 |
51.05 | 50.05 | 50.60 | 81,100 |
| 18 Apr 13 |
50.65000 -0.44 |
51.79 | 50.47 | 51.30 | 52,500 |
| 17 Apr 13 |
51.09000 -0.55 |
51.64 | 50.10 | 51.03 | 68,500 |
| 16 Apr 13 |
51.64000 +0.65 |
51.98 | 50.97 | 51.57 | 73,600 |
| 15 Apr 13 |
50.99000 -2.73 |
53.71 | 50.81 | 53.21 | 77,400 |
| 12 Apr 13 |
53.72000 -0.41 |
54.05 | 52.72 | 53.71 | 31,700 |
| 11 Apr 13 |
54.13000 -0.32 |
55.11 | 54.06 | 54.37 | 40,400 |
| 10 Apr 13 |
54.45000 +1.27 |
54.75 | 53.32 | 53.32 | 41,200 |
| 09 Apr 13 |
53.18000 -0.25 |
53.85 | 53.15 | 53.48 | 47,200 |
| 08 Apr 13 |
53.43000 +0.10 |
53.49 | 52.61 | 53.35 | 69,900 |
| 05 Apr 13 |
53.33000 -1.06 |
54.18 | 52.91 | 53.41 | 49,100 |
| 04 Apr 13 |
54.39000 +0.18 |
54.47 | 53.78 | 54.00 | 55,800 |
| 03 Apr 13 |
54.21000 -1.38 |
56.01 | 54.10 | 55.75 | 67,300 |
| 02 Apr 13 |
55.59000 -0.76 |
56.68 | 55.39 | 56.50 | 84,500 |
| 01 Apr 13 |
56.35000 -0.39 |
56.88 | 55.14 | 56.58 | 109,600 |
| 28 Mar 13 |
56.74000 -0.60 |
57.35 | 56.32 | 57.30 | 70,600 |
| 27 Mar 13 |
57.34000 +1.17 |
57.55 | 55.82 | 55.82 | 113,800 |
| 26 Mar 13 |
56.17000 +0.57 |
56.32 | 55.71 | 55.98 | 79,000 |
| 25 Mar 13 |
55.60000 -0.29 |
56.70 | 55.02 | 55.92 | 76,900 |
| 22 Mar 13 |
55.89000 -0.30 |
56.50 | 55.65 | 56.29 | 71,900 |
| 21 Mar 13 |
56.19000 -0.31 |
56.75 | 55.82 | 55.92 | 153,800 |
| 20 Mar 13 |
56.50000 +0.28 |
56.74 | 56.10 | 56.50 | 143,400 |
| 19 Mar 13 |
56.22000 -0.92 |
57.67 | 56.10 | 57.43 | 99,000 |
| 18 Mar 13 |
57.14000 -0.92 |
57.95 | 56.97 | 57.40 | 66,700 |
| 15 Mar 13 |
58.06000 -0.66 |
58.82 | 57.72 | 58.82 | 142,200 |
| 14 Mar 13 |
58.72000 +0.90 |
58.86 | 57.85 | 57.85 | 51,800 |
| 13 Mar 13 |
57.82000 -0.35 |
58.68 | 57.59 | 58.36 | 59,700 |
| 12 Mar 13 |
58.17000 -0.28 |
58.84 | 57.21 | 58.16 | 53,300 |
| 11 Mar 13 |
58.45000 -0.05 |
58.86 | 57.97 | 58.22 | 48,900 |
| 08 Mar 13 |
58.50000 +0.37 |
58.82 | 57.82 | 58.73 | 55,200 |
| 07 Mar 13 |
58.13000 +0.14 |
58.59 | 57.47 | 57.83 | 55,800 |
| 06 Mar 13 |
57.99000 +0.19 |
59.12 | 57.81 | 57.81 | 71,400 |
| 05 Mar 13 |
57.80000 +0.69 |
58.72 | 57.56 | 57.56 | 55,500 |
| 04 Mar 13 |
57.11000 -0.61 |
57.57 | 55.97 | 57.40 | 54,100 |
| 01 Mar 13 |
57.72000 -0.04 |
58.11 | 56.81 | 57.09 | 64,200 |
| 28 Feb 13 |
57.76000 +0.20 |
58.47 | 57.27 | 57.64 | 54,100 |
| 27 Feb 13 |
57.56000 +0.25 |
58.23 | 57.10 | 57.10 | 60,600 |
| 26 Feb 13 |
57.31000 +0.17 |
57.84 | 56.31 | 57.26 | 49,000 |
| 25 Feb 13 |
57.14000 -1.15 |
58.54 | 57.04 | 58.44 | 50,900 |
| 22 Feb 13 |
58.29000 +0.42 |
58.38 | 57.58 | 58.16 | 64,700 |
| 21 Feb 13 |
57.87000 -0.39 |
58.52 | 57.43 | 58.37 | 39,600 |
| 20 Feb 13 |
58.26000 -0.61 |
59.34 | 58.09 | 58.81 | 108,600 |
| 19 Feb 13 |
58.87000 -1.12 |
60.00 | 58.30 | 59.92 | 143,900 |
| 15 Feb 13 |
59.99000 +0.86 |
59.99 | 59.15 | 59.35 | 139,700 |
| 14 Feb 13 |
59.13000 +0.15 |
59.19 | 58.66 | 58.66 | 59,300 |
| 13 Feb 13 |
58.98000 +0.51 |
59.00 | 58.13 | 58.45 | 69,300 |
| 12 Feb 13 |
58.47000 -0.14 |
58.61 | 57.88 | 58.55 | 83,800 |
| 11 Feb 13 |
58.61000 +0.23 |
58.61 | 57.94 | 58.18 | 77,900 |
| 08 Feb 13 |
58.38000 +0.12 |
58.89 | 58.01 | 58.55 | 118,600 |
| 07 Feb 13 |
58.26000 +0.54 |
58.28 | 57.42 | 57.59 | 181,600 |
| 06 Feb 13 |
57.72000 +0.53 |
57.77 | 56.55 | 56.63 | 91,600 |
| 05 Feb 13 |
57.19000 +0.74 |
57.66 | 56.85 | 56.96 | 72,100 |
| 04 Feb 13 |
56.45000 -0.36 |
56.82 | 56.18 | 56.18 | 141,200 |
| 01 Feb 13 |
56.81000 +1.40 |
57.00 | 55.66 | 55.86 | 111,300 |
| 31 Jan 13 |
55.41000 -0.11 |
55.96 | 55.20 | 55.23 | 276,200 |
| 30 Jan 13 |
55.52000 -0.33 |
56.31 | 55.19 | 55.85 | 135,300 |
| 29 Jan 13 |
55.85000 -0.39 |
56.55 | 55.51 | 56.17 | 117,500 |
| 28 Jan 13 |
56.24000 -0.54 |
57.11 | 56.07 | 56.90 | 102,800 |
| 25 Jan 13 |
56.78000 +5.46 |
58.67 | 52.88 | 54.87 | 426,700 |
| 24 Jan 13 |
51.32000 -1.65 |
52.90 | 51.18 | 52.85 | 389,100 |
| 23 Jan 13 |
52.97000 -2.08 |
54.54 | 52.57 | 54.50 | 180,400 |
| 22 Jan 13 |
55.05000 +0.57 |
55.14 | 54.31 | 54.31 | 85,800 |
| 18 Jan 13 |
54.48000 +0.10 |
54.59 | 53.63 | 54.24 | 187,500 |
| 17 Jan 13 |
54.38000 +1.20 |
54.52 | 53.15 | 53.53 | 129,700 |
| 16 Jan 13 |
53.18000 -0.30 |
53.45 | 52.31 | 53.22 | 176,600 |
| 15 Jan 13 |
53.48000 +0.65 |
53.56 | 52.34 | 52.47 | 129,800 |
| 14 Jan 13 |
52.83000 +0.67 |
52.94 | 51.41 | 52.12 | 79,600 |
| 11 Jan 13 |
52.16000 -0.75 |
52.99 | 51.91 | 52.99 | 140,800 |
| 10 Jan 13 |
52.91000 +1.04 |
52.95 | 51.83 | 52.25 | 99,300 |
| 09 Jan 13 |
51.87000 -0.18 |
52.39 | 51.56 | 52.09 | 107,000 |
| 08 Jan 13 |
52.05000 -0.29 |
52.33 | 51.34 | 52.13 | 123,100 |
| 07 Jan 13 |
52.34000 +0.61 |
52.37 | 51.00 | 51.71 | 94,000 |
| 04 Jan 13 |
51.72890 -0.50 |
52.49 | 51.15 | 52.49 | 142,900 |
| 03 Jan 13 |
52.23000 -0.26 |
52.78 | 52.04 | 52.43 | 94,000 |
| 02 Jan 13 |
52.49000 +1.86 |
52.64 | 51.41 | 51.92 | 160,900 |
| 31 Dec 12 |
50.63230 +1.43 |
50.75 | 48.89 | 49.04 | 99,000 |
| 28 Dec 12 |
49.20000 -0.54 |
49.79 | 49.01 | 49.32 | 56,700 |
| 27 Dec 12 |
49.74000 +0.62 |
49.80 | 48.71 | 49.32 | 97,000 |
| 26 Dec 12 |
49.12000 -0.57 |
49.93 | 48.79 | 49.71 | 49,400 |
| 24 Dec 12 |
49.69000 +0.21 |
49.69 | 48.88 | 49.39 | 34,400 |
| 21 Dec 12 |
49.48000 +0.32 |
49.93 | 48.66 | 49.93 | 371,700 |
| 20 Dec 12 |
49.16000 -0.05 |
49.85 | 48.90 | 49.18 | 111,000 |
| 19 Dec 12 |
49.21000 +0.22 |
49.39 | 48.84 | 48.98 | 234,800 |
| 18 Dec 12 |
48.98910 +0.65 |
49.20 | 47.99 | 48.27 | 98,700 |
| 17 Dec 12 |
48.34000 +0.53 |
48.34 | 46.91 | 47.06 | 79,300 |
| 14 Dec 12 |
47.81000 -0.04 |
48.33 | 47.47 | 47.67 | 62,800 |
| 13 Dec 12 |
47.85000 -0.42 |
48.45 | 47.42 | 48.19 | 55,100 |
| 12 Dec 12 |
48.27000 -1.18 |
49.54 | 48.21 | 49.54 | 63,000 |
| 11 Dec 12 |
49.45000 +1.50 |
49.50 | 48.02 | 48.19 | 120,400 |
| 10 Dec 12 |
47.95000 +0.90 |
47.97 | 47.04 | 47.31 | 91,900 |
| 07 Dec 12 |
47.05000 -0.37 |
47.79 | 46.94 | 47.79 | 28,800 |
| 06 Dec 12 |
47.42000 +0.14 |
47.67 | 46.93 | 47.22 | 36,600 |
| 05 Dec 12 |
47.28000 +0.21 |
47.61 | 46.84 | 47.33 | 59,100 |
| 04 Dec 12 |
47.07000 +0.49 |
47.14 | 46.54 | 46.54 | 81,300 |
| 03 Dec 12 |
46.58000 +0.33 |
46.65 | 46.06 | 46.06 | 100,000 |
| 30 Nov 12 |
46.25000 +0.01 |
46.63 | 45.84 | 46.27 | 178,000 |
| 29 Nov 12 |
46.24000 +0.66 |
46.66 | 45.55 | 45.99 | 90,100 |
| 28 Nov 12 |
45.58000 +0.53 |
45.70 | 44.37 | 44.71 | 134,900 |
| 27 Nov 12 |
45.05000 +0.39 |
45.44 | 44.23 | 44.54 | 170,700 |
| 26 Nov 12 |
44.66000 +0.67 |
44.69 | 43.75 | 43.85 | 94,400 |
| 23 Nov 12 |
43.99000 +0.44 |
44.01 | 43.46 | 43.55 | 28,600 |
| 21 Nov 12 |
43.55000 -0.19 |
43.60 | 42.72 | 42.85 | 112,700 |
| 20 Nov 12 |
43.74000 -0.08 |
43.75 | 43.36 | 43.58 | 74,900 |
| 19 Nov 12 |
43.82000 +1.74 |
43.82 | 42.08 | 42.52 | 149,800 |
| 16 Nov 12 |
42.08000 +0.00 |
42.52 | 41.02 | 41.94 | 113,600 |
| 15 Nov 12 |
42.08000 -0.20 |
42.29 | 41.73 | 42.26 | 149,000 |
| 14 Nov 12 |
42.28000 -0.48 |
43.13 | 42.05 | 42.77 | 99,500 |
| 13 Nov 12 |
42.76000 -0.65 |
43.38 | 42.53 | 42.88 | 156,000 |
| 12 Nov 12 |
43.41000 +0.41 |
43.60 | 39.25 | 42.67 | 100,500 |
| 09 Nov 12 |
43.00000 +0.27 |
43.20 | 41.90 | 42.39 | 108,400 |
| 08 Nov 12 |
42.73000 -0.04 |
43.05 | 42.55 | 42.56 | 104,100 |
| 07 Nov 12 |
42.77000 -1.99 |
44.48 | 42.76 | 43.97 | 179,700 |
| 06 Nov 12 |
44.76000 +0.95 |
44.87 | 43.51 | 43.85 | 183,400 |
| 05 Nov 12 |
43.81000 +1.55 |
43.96 | 41.87 | 41.87 | 192,600 |
| 02 Nov 12 |
42.26000 +0.13 |
42.55 | 41.72 | 42.00 | 208,000 |
| 01 Nov 12 |
42.13000 -3.52 |
43.48 | 39.08 | 40.15 | 764,500 |
| 31 Oct 12 |
45.65000 -1.05 |
46.74 | 44.95 | 46.32 | 289,500 |
| 26 Oct 12 |
46.70000 +0.48 |
46.95 | 45.58 | 46.42 | 2,812,900 |
| 25 Oct 12 |
46.22000 +0.23 |
46.62 | 45.90 | 46.20 | 346,300 |
| 24 Oct 12 |
45.99000 -0.56 |
47.15 | 45.99 | 47.15 | 277,200 |
| 23 Oct 12 |
46.55000 +1.86 |
47.72 | 46.31 | 46.36 | 588,800 |
| 22 Oct 12 |
44.69000 -0.11 |
44.85 | 44.50 | 44.80 | 64,600 |
| 19 Oct 12 |
44.80000 -1.31 |
45.97 | 44.53 | 45.97 | 76,000 |
| 18 Oct 12 |
46.11000 -1.06 |
47.25 | 45.91 | 47.25 | 88,900 |
| 17 Oct 12 |
47.17000 +1.67 |
47.27 | 45.65 | 45.67 | 48,500 |
| 16 Oct 12 |
45.50000 +0.63 |
45.51 | 44.98 | 45.33 | 85,900 |
| 15 Oct 12 |
44.87000 -0.27 |
45.21 | 44.58 | 45.21 | 60,600 |
| 12 Oct 12 |
45.14000 -0.35 |
45.65 | 44.84 | 45.48 | 65,100 |
| 11 Oct 12 |
45.49000 +0.04 |
45.99 | 45.10 | 45.99 | 55,600 |
| 10 Oct 12 |
45.45000 -0.79 |
46.43 | 45.29 | 46.43 | 54,600 |
| 09 Oct 12 |
46.24000 -1.26 |
47.59 | 46.16 | 47.59 | 98,000 |
| 08 Oct 12 |
47.50000 +1.23 |
48.20 | 45.92 | 45.92 | 121,100 |
| 05 Oct 12 |
46.27000 +0.59 |
46.72 | 45.62 | 46.06 | 74,700 |
| 04 Oct 12 |
45.68000 +0.29 |
45.83 | 44.86 | 45.68 | 63,200 |
| 03 Oct 12 |
45.39000 -1.36 |
46.93 | 45.03 | 46.93 | 86,600 |
| 02 Oct 12 |
46.75000 +0.71 |
47.14 | 45.73 | 46.45 | 112,600 |
| 01 Oct 12 |
46.04000 +0.18 |
46.25 | 45.53 | 46.11 | 70,800 |
| 28 Sep 12 |
45.86000 -0.89 |
46.60 | 45.86 | 46.44 | 38,700 |
| 27 Sep 12 |
46.75000 +0.12 |
47.18 | 46.46 | 47.03 | 62,800 |
| 26 Sep 12 |
46.63000 -1.32 |
48.02 | 46.36 | 48.02 | 59,900 |
| 25 Sep 12 |
47.95000 -1.18 |
49.50 | 47.88 | 49.38 | 180,200 |
| 24 Sep 12 |
49.13000 -0.07 |
49.56 | 48.80 | 48.85 | 65,800 |
| 21 Sep 12 |
49.20000 +1.02 |
49.65 | 48.57 | 49.12 | 168,400 |
| 20 Sep 12 |
48.18000 -1.84 |
49.99 | 47.18 | 49.45 | 128,900 |
| 19 Sep 12 |
50.02000 -0.10 |
50.25 | 49.74 | 50.12 | 49,500 |
| 18 Sep 12 |
50.12000 +0.02 |
50.20 | 49.79 | 49.86 | 61,800 |
| 17 Sep 12 |
50.09500 -0.36 |
50.18 | 49.79 | 50.05 | 51,500 |
| 14 Sep 12 |
50.46000 +0.82 |
50.60 | 49.42 | 50.00 | 187,500 |
| 13 Sep 12 |
49.64000 +0.48 |
49.88 | 48.89 | 49.39 | 66,900 |
| 12 Sep 12 |
49.16000 +0.25 |
49.50 | 48.89 | 48.89 | 44,900 |
| 11 Sep 12 |
48.91000 -0.14 |
49.50 | 48.47 | 48.98 | 34,800 |
| 10 Sep 12 |
49.05000 +0.26 |
49.25 | 48.83 | 49.10 | 29,000 |
| 07 Sep 12 |
48.79000 +0.55 |
49.42 | 48.44 | 48.58 | 43,000 |
| 06 Sep 12 |
48.24000 +0.90 |
48.73 | 47.30 | 47.54 | 85,500 |
| 05 Sep 12 |
47.34000 -0.31 |
47.97 | 47.33 | 47.85 | 54,200 |
| 04 Sep 12 |
47.65000 +0.56 |
47.90 | 46.11 | 47.17 | 33,000 |
| 31 Aug 12 |
47.09000 +0.68 |
47.50 | 46.26 | 46.93 | 56,000 |
| 30 Aug 12 |
46.41000 -1.19 |
47.10 | 46.12 | 47.10 | 34,200 |
| 29 Aug 12 |
47.60000 -0.77 |
48.37 | 47.44 | 48.32 | 43,200 |
| 28 Aug 12 |
48.37000 -0.20 |
48.58 | 48.06 | 48.48 | 47,000 |
| 27 Aug 12 |
48.57000 +0.01 |
48.91 | 48.15 | 48.70 | 41,900 |
| 24 Aug 12 |
48.56000 +0.42 |
48.62 | 47.84 | 47.84 | 97,700 |
| 23 Aug 12 |
48.14500 -0.35 |
48.50 | 47.66 | 48.39 | 23,800 |
| 22 Aug 12 |
48.50000 -0.36 |
48.81 | 47.78 | 48.43 | 21,600 |
| 21 Aug 12 |
48.86000 -0.41 |
49.99 | 48.64 | 49.53 | 45,200 |
| 20 Aug 12 |
49.27000 -0.08 |
49.34 | 48.90 | 49.02 | 29,300 |
| 17 Aug 12 |
49.35000 +0.58 |
49.51 | 48.38 | 48.85 | 50,600 |
| 16 Aug 12 |
48.77000 +0.84 |
48.86 | 47.44 | 47.93 | 47,100 |
| 15 Aug 12 |
47.93000 +1.24 |
48.10 | 46.42 | 46.42 | 77,600 |
| 14 Aug 12 |
46.69000 -0.91 |
47.87 | 46.51 | 47.83 | 70,300 |
| 13 Aug 12 |
47.60000 -0.14 |
47.83 | 46.60 | 47.45 | 39,800 |
| 10 Aug 12 |
47.74000 -0.41 |
48.16 | 47.52 | 48.04 | 45,600 |
| 09 Aug 12 |
48.15000 -0.75 |
48.92 | 47.79 | 48.68 | 44,600 |
| 08 Aug 12 |
48.90000 -0.59 |
49.26 | 48.80 | 49.06 | 60,900 |
| 07 Aug 12 |
49.49500 +0.53 |
49.90 | 49.40 | 49.51 | 50,500 |
| 06 Aug 12 |
48.96000 -0.14 |
49.95 | 48.86 | 49.04 | 39,700 |
| 03 Aug 12 |
49.10000 +2.21 |
49.61 | 47.87 | 47.95 | 77,800 |
| 02 Aug 12 |
46.89000 -0.76 |
48.48 | 46.76 | 47.54 | 67,500 |
| 01 Aug 12 |
47.65000 -1.18 |
49.49 | 47.65 | 49.00 | 85,400 |
| 31 Jul 12 |
48.83000 -0.38 |
50.00 | 48.76 | 48.95 | 109,900 |
| 30 Jul 12 |
49.21000 -0.95 |
51.21 | 48.86 | 50.09 | 104,200 |
| 27 Jul 12 |
50.16000 +5.31 |
51.55 | 46.45 | 46.50 | 196,600 |
| 26 Jul 12 |
44.85000 +1.25 |
44.99 | 43.75 | 44.50 | 76,200 |
| 25 Jul 12 |
43.60000 +1.01 |
43.90 | 42.98 | 42.99 | 50,400 |
| 24 Jul 12 |
42.59000 -0.77 |
43.44 | 42.06 | 43.44 | 65,800 |
| 23 Jul 12 |
43.36000 -0.50 |
43.64 | 42.43 | 42.85 | 45,300 |
| 20 Jul 12 |
43.86000 -0.40 |
44.04 | 43.20 | 43.84 | 75,200 |
| 19 Jul 12 |
44.26000 -0.44 |
44.79 | 44.13 | 44.79 | 38,200 |
| 18 Jul 12 |
44.70000 +1.31 |
44.98 | 43.16 | 43.16 | 99,300 |
| 17 Jul 12 |
43.39000 -0.18 |
44.20 | 43.18 | 43.73 | 21,904 |
| 16 Jul 12 |
43.57000 -0.26 |
43.85 | 43.47 | 43.59 | 39,468 |
| 13 Jul 12 |
43.83000 -0.02 |
44.50 | 43.62 | 43.70 | 67,800 |
| 12 Jul 12 |
43.85000 +0.13 |
44.02 | 43.04 | 43.34 | 135,200 |
| 11 Jul 12 |
43.72000 +0.05 |
43.88 | 43.46 | 43.61 | 76,900 |
| 10 Jul 12 |
43.67000 +0.10 |
44.03 | 43.50 | 44.03 | 91,900 |
| 09 Jul 12 |
43.57000 -0.14 |
43.79 | 43.35 | 43.46 | 101,300 |
| 06 Jul 12 |
43.71000 -0.54 |
44.09 | 43.44 | 43.92 | 133,300 |
| 05 Jul 12 |
44.25000 +0.23 |
44.47 | 43.75 | 43.75 | 82,800 |
| 03 Jul 12 |
44.02000 +0.54 |
44.03 | 43.30 | 43.45 | 42,800 |
| 02 Jul 12 |
43.48000 +0.36 |
43.48 | 42.39 | 43.45 | 98,500 |
| 29 Jun 12 |
43.12000 +1.27 |
43.31 | 42.08 | 42.98 | 128,200 |
| 28 Jun 12 |
41.85000 +0.21 |
41.88 | 41.30 | 41.43 | 127,200 |
| 27 Jun 12 |
41.64000 +1.88 |
41.88 | 39.57 | 39.79 | 286,900 |
| 26 Jun 12 |
39.76000 -1.27 |
41.21 | 39.72 | 41.21 | 117,400 |
| 25 Jun 12 |
41.03000 -0.85 |
41.51 | 41.02 | 41.39 | 69,000 |
| 22 Jun 12 |
41.88000 -0.12 |
42.40 | 41.77 | 42.40 | 513,600 |
| 21 Jun 12 |
42.00000 -2.38 |
44.24 | 41.77 | 44.24 | 120,500 |
| 20 Jun 12 |
44.38000 -0.71 |
45.25 | 44.07 | 45.11 | 62,200 |
| 19 Jun 12 |
45.09000 +1.12 |
45.13 | 43.88 | 44.14 | 124,700 |
| 18 Jun 12 |
43.97000 -0.53 |
44.15 | 43.51 | 44.02 | 72,400 |
| 15 Jun 12 |
44.50000 +1.39 |
44.73 | 42.93 | 42.93 | 202,700 |
| 14 Jun 12 |
43.11000 +0.17 |
43.22 | 42.41 | 43.01 | 53,800 |
| 13 Jun 12 |
42.94000 -1.58 |
44.78 | 42.72 | 44.27 | 53,600 |
| 12 Jun 12 |
44.52000 +0.42 |
44.70 | 43.51 | 44.50 | 54,100 |
| 11 Jun 12 |
44.10000 -0.91 |
45.75 | 44.08 | 45.75 | 192,800 |
| 08 Jun 12 |
45.01000 +0.27 |
45.13 | 44.19 | 44.60 | 52,100 |
| 07 Jun 12 |
44.74000 +1.20 |
45.33 | 44.32 | 44.40 | 119,900 |
| 06 Jun 12 |
43.54000 +0.76 |
43.81 | 42.85 | 43.00 | 152,100 |
| 05 Jun 12 |
42.78000 +0.29 |
43.01 | 42.15 | 42.15 | 78,600 |
| 04 Jun 12 |
42.49000 -0.15 |
43.26 | 41.75 | 42.72 | 90,200 |
| 01 Jun 12 |
42.64000 -1.50 |
43.71 | 42.58 | 43.16 | 75,600 |
| 31 May 12 |
44.14000 -1.31 |
45.52 | 44.03 | 45.39 | 177,500 |
| 30 May 12 |
45.45000 -0.91 |
45.94 | 45.26 | 45.82 | 101,000 |
| 29 May 12 |
46.36000 +0.83 |
46.63 | 45.82 | 45.82 | 70,600 |
| 25 May 12 |
45.53000 +0.04 |
45.96 | 44.82 | 45.41 | 96,000 |
| 24 May 12 |
45.49000 -0.97 |
46.66 | 45.21 | 46.42 | 89,600 |
| 23 May 12 |
46.46000 -0.12 |
46.60 | 45.48 | 45.83 | 134,000 |
| 22 May 12 |
46.58000 -0.33 |
47.14 | 46.08 | 47.02 | 74,000 |
| 21 May 12 |
46.91000 +1.45 |
47.11 | 45.07 | 45.72 | 122,000 |
| 18 May 12 |
45.46000 -0.38 |
46.34 | 45.23 | 45.68 | 137,600 |
| 17 May 12 |
45.84000 -0.90 |
47.10 | 45.76 | 46.91 | 287,200 |
| 16 May 12 |
46.74000 -1.77 |
48.94 | 46.69 | 48.89 | 183,500 |
| 15 May 12 |
48.51000 +0.06 |
49.28 | 48.38 | 48.62 | 106,000 |
| 14 May 12 |
48.45000 -1.04 |
49.27 | 48.45 | 48.86 | 86,900 |
| 11 May 12 |
49.49000 -0.60 |
50.31 | 49.38 | 49.60 | 97,100 |
| 10 May 12 |
50.09000 -0.53 |
51.10 | 49.85 | 51.10 | 99,000 |
| 09 May 12 |
50.62000 -1.52 |
51.54 | 50.46 | 51.22 | 130,000 |
| 08 May 12 |
52.14000 -0.02 |
52.24 | 51.19 | 51.61 | 95,000 |
| 07 May 12 |
52.16000 +0.86 |
52.23 | 50.78 | 50.95 | 145,000 |
| 04 May 12 |
51.30000 -1.60 |
52.68 | 51.24 | 52.68 | 160,700 |
| 03 May 12 |
52.90000 -0.55 |
53.57 | 52.53 | 53.20 | 195,300 |
| 02 May 12 |
53.45000 +0.57 |
53.61 | 51.89 | 52.23 | 120,000 |
| 01 May 12 |
52.88000 +0.28 |
53.12 | 52.21 | 52.52 | 231,000 |
| 30 Apr 12 |
52.60000 -0.51 |
53.20 | 51.89 | 53.00 | 233,000 |
| 27 Apr 12 |
53.11000 -3.06 |
53.75 | 50.65 | 52.92 | 290,400 |
| 26 Apr 12 |
56.17000 +0.91 |
56.60 | 55.03 | 55.03 | 48,700 |
| 25 Apr 12 |
55.26000 +1.17 |
55.55 | 54.51 | 55.05 | 66,300 |
| 24 Apr 12 |
54.09000 +0.13 |
54.43 | 53.57 | 53.88 | 47,700 |
| 23 Apr 12 |
53.96000 -0.90 |
54.12 | 53.41 | 53.76 | 104,900 |
| 20 Apr 12 |
54.86000 +0.85 |
55.72 | 53.98 | 54.77 | 96,700 |
| 19 Apr 12 |
54.01000 -0.28 |
54.92 | 53.25 | 54.45 | 84,800 |
| 18 Apr 12 |
54.29000 -0.99 |
54.86 | 53.49 | 54.86 | 96,200 |
| 17 Apr 12 |
55.28000 +1.32 |
55.84 | 54.57 | 54.60 | 67,000 |
| 16 Apr 12 |
53.96000 +0.27 |
54.44 | 53.52 | 53.89 | 49,400 |
| 13 Apr 12 |
53.69000 -1.42 |
54.90 | 53.61 | 54.78 | 97,300 |
| 12 Apr 12 |
55.11000 +0.74 |
55.39 | 54.31 | 54.56 | 64,100 |
| 11 Apr 12 |
54.37000 +1.03 |
54.41 | 53.75 | 54.08 | 116,800 |
| 10 Apr 12 |
53.34000 -1.31 |
54.74 | 52.66 | 54.50 | 181,400 |
| 09 Apr 12 |
54.65000 -2.11 |
55.81 | 54.58 | 55.39 | 127,800 |
| 05 Apr 12 |
56.76000 -0.27 |
57.49 | 56.49 | 56.49 | 40,100 |
| 04 Apr 12 |
57.03000 -1.20 |
57.72 | 56.63 | 57.68 | 53,900 |
| 03 Apr 12 |
58.23000 -1.05 |
59.40 | 58.12 | 59.12 | 88,400 |
| 02 Apr 12 |
59.28000 +0.95 |
59.48 | 57.66 | 57.92 | 95,800 |
| 30 Mar 12 |
58.33000 -0.40 |
59.00 | 58.06 | 59.00 | 57,500 |
| 29 Mar 12 |
58.73000 +0.04 |
58.88 | 57.84 | 58.27 | 40,200 |
| 28 Mar 12 |
58.69000 -0.35 |
59.25 | 58.33 | 59.20 | 34,000 |
| 27 Mar 12 |
59.04000 -0.59 |
59.70 | 59.04 | 59.58 | 52,900 |
| 26 Mar 12 |
59.63000 +1.20 |
59.84 | 59.11 | 59.13 | 82,300 |
| 23 Mar 12 |
58.43000 +1.13 |
58.63 | 56.94 | 57.37 | 60,800 |
| 22 Mar 12 |
57.30000 -0.62 |
57.76 | 56.85 | 57.20 | 67,100 |
| 21 Mar 12 |
57.92000 -0.28 |
58.51 | 57.88 | 58.42 | 27,800 |
| 20 Mar 12 |
58.20000 -1.07 |
58.76 | 57.74 | 58.68 | 49,600 |
| 19 Mar 12 |
59.27000 +0.87 |
59.83 | 58.22 | 58.46 | 63,400 |
| 16 Mar 12 |
58.40000 -0.31 |
59.19 | 58.27 | 58.87 | 136,800 |
| 15 Mar 12 |
58.71000 +1.19 |
58.71 | 57.30 | 57.68 | 70,200 |
| 14 Mar 12 |
57.51500 -0.92 |
58.33 | 57.04 | 58.33 | 52,100 |
| 13 Mar 12 |
58.44000 +1.76 |
58.47 | 56.92 | 57.38 | 64,600 |
| 12 Mar 12 |
56.68000 -0.06 |
56.90 | 55.85 | 56.74 | 56,200 |
| 09 Mar 12 |
56.74000 +1.33 |
57.01 | 55.44 | 55.44 | 52,000 |
| 08 Mar 12 |
55.41000 +0.69 |
55.50 | 54.54 | 55.22 | 51,800 |
| 07 Mar 12 |
54.72000 +0.34 |
55.15 | 54.54 | 54.81 | 55,100 |
| 06 Mar 12 |
54.38000 -0.78 |
55.21 | 53.93 | 54.53 | 112,000 |
| 05 Mar 12 |
55.16000 +0.00 |
55.39 | 54.08 | 55.01 | 93,800 |
| 02 Mar 12 |
55.16000 -0.87 |
56.73 | 54.77 | 56.24 | 100,500 |
| 01 Mar 12 |
56.03000 +0.55 |
56.90 | 55.60 | 55.88 | 100,300 |
| 29 Feb 12 |
55.48000 -1.71 |
57.46 | 55.25 | 57.20 | 177,700 |
| 28 Feb 12 |
57.19000 +0.08 |
57.65 | 57.03 | 57.05 | 96,800 |
| 27 Feb 12 |
57.11000 +0.00 |
57.76 | 56.36 | 56.60 | 78,400 |
| 24 Feb 12 |
57.11000 +0.44 |
57.95 | 56.77 | 56.77 | 128,500 |
| 23 Feb 12 |
56.67000 +2.10 |
56.80 | 54.35 | 54.46 | 104,900 |
| 22 Feb 12 |
54.57000 -0.75 |
55.93 | 54.57 | 55.31 | 46,100 |
| 21 Feb 12 |
55.32000 -0.27 |
56.08 | 55.17 | 55.67 | 113,900 |
| 17 Feb 12 |
55.59000 +0.07 |
55.96 | 55.42 | 55.87 | 49,800 |
| 16 Feb 12 |
55.52000 +0.75 |
55.89 | 54.55 | 54.72 | 110,400 |
| 15 Feb 12 |
54.77000 -0.50 |
55.54 | 54.53 | 55.34 | 88,600 |
| 14 Feb 12 |
55.27000 -1.00 |
55.99 | 54.89 | 55.99 | 67,000 |
| 13 Feb 12 |
56.27000 +0.81 |
56.37 | 55.49 | 55.98 | 38,100 |
| 10 Feb 12 |
55.46000 -1.13 |
56.65 | 55.36 | 56.02 | 84,800 |
| 09 Feb 12 |
56.59000 -1.14 |
57.87 | 56.47 | 57.87 | 43,300 |
| 08 Feb 12 |
57.73000 +0.24 |
57.90 | 57.03 | 57.62 | 60,700 |
| 07 Feb 12 |
57.49000 +0.11 |
57.77 | 56.91 | 57.45 | 48,100 |
| 06 Feb 12 |
57.38000 +0.13 |
57.86 | 54.82 | 56.13 | 76,800 |
| 03 Feb 12 |
57.25000 +0.66 |
57.86 | 56.77 | 57.76 | 143,100 |
| 02 Feb 12 |
56.59000 -0.57 |
57.50 | 56.44 | 57.50 | 107,700 |
| 01 Feb 12 |
57.16000 +1.29 |
57.46 | 56.06 | 56.21 | 124,700 |
| 31 Jan 12 |
55.87000 +0.39 |
56.00 | 55.26 | 55.68 | 97,200 |
| 30 Jan 12 |
55.48000 -0.91 |
56.43 | 54.60 | 55.57 | 100,200 |
| 27 Jan 12 |
56.39000 -1.25 |
57.19 | 56.19 | 56.93 | 97,100 |
| 26 Jan 12 |
57.64000 +0.69 |
59.81 | 55.97 | 56.33 | 202,800 |
| 25 Jan 12 |
56.95000 -0.73 |
57.89 | 56.34 | 57.89 | 169,800 |
| 24 Jan 12 |
57.68000 -0.32 |
58.08 | 56.94 | 57.39 | 110,600 |
| 23 Jan 12 |
58.00000 -1.59 |
59.60 | 57.96 | 59.37 | 126,400 |
| 20 Jan 12 |
59.59000 -0.11 |
59.86 | 58.83 | 59.37 | 73,200 |
| 19 Jan 12 |
59.70000 +1.70 |
59.80 | 57.71 | 58.32 | 86,600 |
| 18 Jan 12 |
58.00000 +1.48 |
58.00 | 56.40 | 56.62 | 42,900 |
| 17 Jan 12 |
56.52000 +0.20 |
57.18 | 56.41 | 56.70 | 50,400 |
| 13 Jan 12 |
56.32000 -0.54 |
56.65 | 56.01 | 56.01 | 42,000 |
| 12 Jan 12 |
56.86000 +0.25 |
57.31 | 56.24 | 56.64 | 49,400 |
| 11 Jan 12 |
56.61000 +2.18 |
56.89 | 54.21 | 54.35 | 153,500 |
| 10 Jan 12 |
54.43000 +1.96 |
54.50 | 53.11 | 53.11 | 95,800 |
| 09 Jan 12 |
52.47000 +0.18 |
52.78 | 51.72 | 52.57 | 89,500 |
| 06 Jan 12 |
52.29000 -0.50 |
53.06 | 52.16 | 52.64 | 83,200 |
| 05 Jan 12 |
52.79000 -0.04 |
53.20 | 50.77 | 52.54 | 120,700 |
| 04 Jan 12 |
52.83000 -0.77 |
54.88 | 52.60 | 53.15 | 36,400 |
| 03 Jan 12 |
53.60000 +1.33 |
54.91 | 53.38 | 53.56 | 104,600 |
| 30 Dec 11 |
52.27000 -1.11 |
53.58 | 52.22 | 53.22 | 79,000 |
| 29 Dec 11 |
53.38000 +0.81 |
53.86 | 52.11 | 52.61 | 46,900 |
| 28 Dec 11 |
52.57000 -1.93 |
54.84 | 52.48 | 54.28 | 40,800 |
| 27 Dec 11 |
54.50000 +1.23 |
54.82 | 52.56 | 52.89 | 85,900 |
| 23 Dec 11 |
53.27000 +0.39 |
53.40 | 52.69 | 52.96 | 15,400 |
| 22 Dec 11 |
52.88000 +0.65 |
53.46 | 52.23 | 52.23 | 34,600 |
| 21 Dec 11 |
52.23000 -0.06 |
52.46 | 50.45 | 52.28 | 60,500 |
| 20 Dec 11 |
52.29000 +2.28 |
52.53 | 51.32 | 51.32 | 127,800 |
| 19 Dec 11 |
50.01000 -1.54 |
52.05 | 49.97 | 51.91 | 66,200 |
| 16 Dec 11 |
51.55000 -0.18 |
52.11 | 50.75 | 51.50 | 372,700 |
| 15 Dec 11 |
51.73000 +0.66 |
52.46 | 50.87 | 52.06 | 94,100 |
| 14 Dec 11 |
51.07000 -1.88 |
52.95 | 50.91 | 52.95 | 146,900 |
| 13 Dec 11 |
52.95000 -0.50 |
54.19 | 52.50 | 53.74 | 115,800 |
| 12 Dec 11 |
53.45000 -0.57 |
53.51 | 52.49 | 53.39 | 157,600 |
| 09 Dec 11 |
54.02000 +1.31 |
54.34 | 51.98 | 52.71 | 98,000 |
| 08 Dec 11 |
52.71000 +0.15 |
52.97 | 51.16 | 51.16 | 235,100 |
| 07 Dec 11 |
52.56000 +0.80 |
53.34 | 51.43 | 51.99 | 122,100 |
| 06 Dec 11 |
51.76000 +0.08 |
52.69 | 51.30 | 51.66 | 60,200 |
| 05 Dec 11 |
51.68000 +0.98 |
52.92 | 51.20 | 51.85 | 116,000 |
| 02 Dec 11 |
50.70000 -0.02 |
51.99 | 50.45 | 51.49 | 40,300 |
| 01 Dec 11 |
50.72000 -0.08 |
51.64 | 50.43 | 50.43 | 87,600 |
| 30 Nov 11 |
50.80000 +3.36 |
50.82 | 49.00 | 49.76 | 209,200 |
| 29 Nov 11 |
47.44000 -0.86 |
48.15 | 47.13 | 48.15 | 105,400 |
| 28 Nov 11 |
48.30000 +2.66 |
48.30 | 47.28 | 47.42 | 100,500 |
| 25 Nov 11 |
45.64000 -0.47 |
46.70 | 45.64 | 45.87 | 48,000 |
| 23 Nov 11 |
46.11000 -1.83 |
47.94 | 46.07 | 47.35 | 76,400 |
| 22 Nov 11 |
47.94000 -0.03 |
48.41 | 47.24 | 47.76 | 84,600 |
| 21 Nov 11 |
47.97000 -1.69 |
48.69 | 47.78 | 48.12 | 89,900 |
| 18 Nov 11 |
49.66000 -0.09 |
50.20 | 49.15 | 49.74 | 53,200 |
| 17 Nov 11 |
49.75000 -1.24 |
51.17 | 49.42 | 50.31 | 52,700 |
| 16 Nov 11 |
50.99000 -1.59 |
52.73 | 50.87 | 51.73 | 55,000 |
| 15 Nov 11 |
52.58000 +1.37 |
52.90 | 50.49 | 50.77 | 57,500 |
| 14 Nov 11 |
51.21000 -1.16 |
52.41 | 50.87 | 51.99 | 45,100 |
| 11 Nov 11 |
52.37000 +2.10 |
52.47 | 50.91 | 50.91 | 51,400 |
| 10 Nov 11 |
50.27000 +0.22 |
51.02 | 49.45 | 51.02 | 53,300 |
| 09 Nov 11 |
50.05000 -3.41 |
52.47 | 49.89 | 51.80 | 105,300 |
| 08 Nov 11 |
53.46000 +0.68 |
53.60 | 51.80 | 53.00 | 92,000 |
| 07 Nov 11 |
52.78000 -0.52 |
52.93 | 50.77 | 52.63 | 113,200 |
| 04 Nov 11 |
53.30000 -0.56 |
53.48 | 51.83 | 52.99 | 55,900 |
| 03 Nov 11 |
53.86000 +4.21 |
54.20 | 49.96 | 51.68 | 220,400 |
| 02 Nov 11 |
49.65000 +1.21 |
49.80 | 48.21 | 48.96 | 129,100 |
| 01 Nov 11 |
48.44000 -2.53 |
49.92 | 48.11 | 48.76 | 131,200 |
| 31 Oct 11 |
50.97000 -1.61 |
52.28 | 50.91 | 51.78 | 55,000 |
| 28 Oct 11 |
52.58000 -0.63 |
54.00 | 52.54 | 52.70 | 89,500 |
| 27 Oct 11 |
53.21000 +4.58 |
53.44 | 48.78 | 50.14 | 170,100 |
| 26 Oct 11 |
48.63000 +0.88 |
48.95 | 47.53 | 48.56 | 220,700 |
| 25 Oct 11 |
47.75000 -2.77 |
50.03 | 47.70 | 50.03 | 126,500 |
| 24 Oct 11 |
50.52000 +2.14 |
50.71 | 48.41 | 48.41 | 65,600 |
| 21 Oct 11 |
48.38000 +1.61 |
48.43 | 47.42 | 47.74 | 103,500 |
| 20 Oct 11 |
46.77000 -0.64 |
47.47 | 46.05 | 47.47 | 137,800 |
| 19 Oct 11 |
47.41000 -1.67 |
48.94 | 47.18 | 48.94 | 100,300 |
| 18 Oct 11 |
49.08000 +2.04 |
49.35 | 46.47 | 46.91 | 106,200 |
| 17 Oct 11 |
47.04000 -2.00 |
48.74 | 46.77 | 48.74 | 145,500 |
| 14 Oct 11 |
49.04000 +0.94 |
49.09 | 48.21 | 48.83 | 82,200 |
| 13 Oct 11 |
48.10000 -0.16 |
48.32 | 47.49 | 47.91 | 98,300 |
| 12 Oct 11 |
48.26000 +0.65 |
48.79 | 47.67 | 48.04 | 146,000 |
| 11 Oct 11 |
47.61000 +1.93 |
47.82 | 45.33 | 45.33 | 198,900 |
| 10 Oct 11 |
45.68000 +2.84 |
45.71 | 43.38 | 43.81 | 294,000 |
| 07 Oct 11 |
42.84000 -1.76 |
45.15 | 42.58 | 44.82 | 266,200 |
| 06 Oct 11 |
44.60000 -0.33 |
45.33 | 44.39 | 44.88 | 222,100 |
| 05 Oct 11 |
44.93000 +1.64 |
45.18 | 42.59 | 43.27 | 104,900 |
| 04 Oct 11 |
43.29000 +2.79 |
43.49 | 40.06 | 40.06 | 241,900 |
| 03 Oct 11 |
40.50000 -2.46 |
43.35 | 40.50 | 42.27 | 178,700 |
| 30 Sep 11 |
42.96000 -0.90 |
44.43 | 42.93 | 43.05 | 166,200 |
| 29 Sep 11 |
43.86000 +1.09 |
44.00 | 42.46 | 43.74 | 129,500 |
| 28 Sep 11 |
42.77000 -2.79 |
46.17 | 42.75 | 45.52 | 132,400 |
| 27 Sep 11 |
45.56000 +1.28 |
47.04 | 44.27 | 45.27 | 174,700 |
| 26 Sep 11 |
44.28000 +1.19 |
44.31 | 42.58 | 43.46 | 124,500 |
| 23 Sep 11 |
43.09000 +0.19 |
43.24 | 42.38 | 42.83 | 197,600 |
| 22 Sep 11 |
42.90000 -1.51 |
43.95 | 42.15 | 42.86 | 346,700 |
| 21 Sep 11 |
44.41000 -0.33 |
45.96 | 44.35 | 44.55 | 245,200 |
| 20 Sep 11 |
44.74000 -0.15 |
46.00 | 44.71 | 45.19 | 265,500 |
| 19 Sep 11 |
44.89000 +1.10 |
45.24 | 43.31 | 43.31 | 286,500 |
| 16 Sep 11 |
43.79000 +0.52 |
44.00 | 43.26 | 43.49 | 296,200 |
| 15 Sep 11 |
43.27000 +0.27 |
43.53 | 42.51 | 43.53 | 93,400 |
| 14 Sep 11 |
43.00000 +0.51 |
43.93 | 42.14 | 42.95 | 144,100 |
| 13 Sep 11 |
42.49000 +0.95 |
42.68 | 41.60 | 41.71 | 160,200 |
| 12 Sep 11 |
41.54000 +1.60 |
41.63 | 39.22 | 39.59 | 173,300 |
| 09 Sep 11 |
39.94000 -0.99 |
41.21 | 39.52 | 40.39 | 169,800 |
| 08 Sep 11 |
40.93000 -0.85 |
42.16 | 40.88 | 41.56 | 178,400 |
| 07 Sep 11 |
41.78000 +1.79 |
41.81 | 40.64 | 40.72 | 134,000 |
| 06 Sep 11 |
39.99000 -0.93 |
40.50 | 38.68 | 39.32 | 142,800 |
| 02 Sep 11 |
40.92000 -2.86 |
42.96 | 40.55 | 42.67 | 148,500 |
| 01 Sep 11 |
43.78000 -0.43 |
45.03 | 43.48 | 44.40 | 184,000 |
| 31 Aug 11 |
44.21000 +0.79 |
44.65 | 43.51 | 43.81 | 249,800 |
| 30 Aug 11 |
43.42000 +0.51 |
43.73 | 42.21 | 42.73 | 267,800 |
| 29 Aug 11 |
42.91000 +1.46 |
43.12 | 41.96 | 41.98 | 253,500 |
| 26 Aug 11 |
41.45000 +1.66 |
41.72 | 38.78 | 39.47 | 401,300 |
| 25 Aug 11 |
39.79000 -1.59 |
41.80 | 38.76 | 41.71 | 294,600 |
| 24 Aug 11 |
41.38000 -0.01 |
43.00 | 40.38 | 41.17 | 165,200 |
| 23 Aug 11 |
41.39000 +2.47 |
41.52 | 39.00 | 39.16 | 182,900 |
| 22 Aug 11 |
38.92000 -0.23 |
41.40 | 38.38 | 40.17 | 341,400 |
| 19 Aug 11 |
39.15000 -0.87 |
40.60 | 38.98 | 39.13 | 382,900 |
| 18 Aug 11 |
40.02000 -4.34 |
43.63 | 39.64 | 43.10 | 202,800 |
| 17 Aug 11 |
44.36000 -0.95 |
45.82 | 43.91 | 45.46 | 101,500 |
| 16 Aug 11 |
45.31000 -1.76 |
46.90 | 45.03 | 46.63 | 145,000 |
| 15 Aug 11 |
47.07000 +1.78 |
47.15 | 45.63 | 45.63 | 152,000 |
| 12 Aug 11 |
45.29000 +0.26 |
46.60 | 44.90 | 45.61 | 213,400 |
| 11 Aug 11 |
45.03000 +3.61 |
45.63 | 41.56 | 41.69 | 229,900 |
| 10 Aug 11 |
41.42000 -2.87 |
43.59 | 41.35 | 42.67 | 215,900 |
| 09 Aug 11 |
44.29000 +3.09 |
44.62 | 40.81 | 41.82 | 332,800 |
| 08 Aug 11 |
41.20000 -3.23 |
44.51 | 41.20 | 42.44 | 295,600 |
| 05 Aug 11 |
44.43000 -0.71 |
45.98 | 43.08 | 45.47 | 265,400 |
| 04 Aug 11 |
45.14000 -2.77 |
47.68 | 45.13 | 47.08 | 257,300 |
| 03 Aug 11 |
47.91000 +1.14 |
48.11 | 46.30 | 46.71 | 191,300 |
| 02 Aug 11 |
46.77000 -0.49 |
48.47 | 46.55 | 46.74 | 312,400 |
| 01 Aug 11 |
47.26000 -0.77 |
48.63 | 45.19 | 48.63 | 372,200 |
| 29 Jul 11 |
48.03000 -2.33 |
50.29 | 47.97 | 49.89 | 289,400 |
| 28 Jul 11 |
50.36000 -4.02 |
53.80 | 47.90 | 53.80 | 696,500 |
| 27 Jul 11 |
54.38000 -3.35 |
57.31 | 53.91 | 57.30 | 210,100 |
| 26 Jul 11 |
57.73000 -0.30 |
58.25 | 56.90 | 58.02 | 158,800 |
| 25 Jul 11 |
58.03000 +0.03 |
58.31 | 57.33 | 57.83 | 185,100 |
| 22 Jul 11 |
58.00000 +0.71 |
58.18 | 56.76 | 57.13 | 149,900 |
| 21 Jul 11 |
57.29000 +2.37 |
57.44 | 54.25 | 55.00 | 181,700 |
| 20 Jul 11 |
54.92000 -0.01 |
54.99 | 53.70 | 54.92 | 132,800 |
| 19 Jul 11 |
54.93000 +1.47 |
54.99 | 53.88 | 54.19 | 127,500 |
| 18 Jul 11 |
53.46000 -0.13 |
53.86 | 53.15 | 53.44 | 223,800 |
| 15 Jul 11 |
53.59000 +0.12 |
54.91 | 51.89 | 53.74 | 267,600 |
| 14 Jul 11 |
53.47000 -2.52 |
56.74 | 53.34 | 56.21 | 229,000 |
| 13 Jul 11 |
55.99000 +0.00 |
56.51 | 55.04 | 56.51 | 350,300 |
| 12 Jul 11 |
55.99000 -1.80 |
57.81 | 55.99 | 57.60 | 226,900 |
| 11 Jul 11 |
57.79000 -1.40 |
58.97 | 57.29 | 58.30 | 111,800 |
| 08 Jul 11 |
59.19000 -0.42 |
59.51 | 58.60 | 58.81 | 116,300 |
| 07 Jul 11 |
59.61000 +1.02 |
59.74 | 58.90 | 59.58 | 232,600 |
| 06 Jul 11 |
58.59000 +1.53 |
59.09 | 57.08 | 57.23 | 313,600 |
| 05 Jul 11 |
57.06000 +1.07 |
57.20 | 55.80 | 56.04 | 99,100 |
| 01 Jul 11 |
55.99000 +0.72 |
56.15 | 54.57 | 55.46 | 104,100 |
| 30 Jun 11 |
55.27000 +1.62 |
55.39 | 53.89 | 53.89 | 114,000 |
| 29 Jun 11 |
53.65000 +0.11 |
54.33 | 53.24 | 53.78 | 58,900 |
| 28 Jun 11 |
53.54000 +1.52 |
53.59 | 52.18 | 52.30 | 84,300 |
| 27 Jun 11 |
52.02000 +0.19 |
52.32 | 51.30 | 51.87 | 99,900 |
| 24 Jun 11 |
51.83000 +0.39 |
52.10 | 50.89 | 51.38 | 171,000 |
| 23 Jun 11 |
51.44000 -0.62 |
51.66 | 50.26 | 51.20 | 78,100 |
| 22 Jun 11 |
52.06000 -0.49 |
53.28 | 52.06 | 52.17 | 109,100 |
| 21 Jun 11 |
52.55000 +2.32 |
52.67 | 50.09 | 50.69 | 199,500 |
| 20 Jun 11 |
50.23000 +0.62 |
50.90 | 49.37 | 49.37 | 72,600 |
| 17 Jun 11 |
49.61000 -0.38 |
50.49 | 49.25 | 50.11 | 191,300 |
| 16 Jun 11 |
49.99000 -0.18 |
50.25 | 49.02 | 50.10 | 140,700 |
| 15 Jun 11 |
50.17000 -1.40 |
51.48 | 50.10 | 50.90 | 154,100 |
| 14 Jun 11 |
51.57000 +2.03 |
51.58 | 50.00 | 50.08 | 156,600 |
| 13 Jun 11 |
49.54000 -0.54 |
50.76 | 49.44 | 50.30 | 137,100 |
| 10 Jun 11 |
50.08000 -0.24 |
51.00 | 49.97 | 50.01 | 139,700 |
| 09 Jun 11 |
50.32000 -0.31 |
51.00 | 50.29 | 50.75 | 67,000 |
| 08 Jun 11 |
50.63000 -0.51 |
51.00 | 50.18 | 50.87 | 187,900 |
| 07 Jun 11 |
51.14000 +0.32 |
52.42 | 50.52 | 51.06 | 117,900 |
| 06 Jun 11 |
50.82000 -1.46 |
52.42 | 50.73 | 51.87 | 176,900 |
| 03 Jun 11 |
52.28000 -1.67 |
53.90 | 52.08 | 52.97 | 140,000 |
| 02 Jun 11 |
53.94500 +0.76 |
54.17 | 52.88 | 53.08 | 106,500 |
| 01 Jun 11 |
53.19000 -2.91 |
56.67 | 53.14 | 56.27 | 150,000 |
| 31 May 11 |
56.10000 +0.72 |
56.70 | 55.65 | 55.90 | 221,700 |
| 27 May 11 |
55.38000 +1.30 |
55.64 | 54.20 | 54.20 | 98,100 |
| 26 May 11 |
54.08000 +0.07 |
54.27 | 53.12 | 53.78 | 182,400 |
| 25 May 11 |
54.01000 -0.07 |
54.46 | 53.50 | 53.55 | 102,700 |
| 24 May 11 |
54.08000 -1.20 |
55.50 | 54.06 | 55.39 | 111,700 |
| 23 May 11 |
55.28000 -1.13 |
55.87 | 55.00 | 55.54 | 151,600 |
| 20 May 11 |
56.41000 +0.44 |
56.90 | 55.70 | 55.70 | 148,100 |
| 19 May 11 |
55.97000 +0.77 |
56.25 | 54.86 | 55.67 | 129,100 |
| 18 May 11 |
55.20000 +0.51 |
55.35 | 54.38 | 54.64 | 118,400 |
| 17 May 11 |
54.69000 -0.60 |
55.51 | 53.99 | 54.97 | 123,000 |
| 16 May 11 |
55.29000 -1.89 |
56.85 | 55.29 | 56.78 | 99,900 |
| 13 May 11 |
57.18000 -1.07 |
58.62 | 57.16 | 58.50 | 129,200 |
| 12 May 11 |
58.25000 +0.22 |
58.55 | 57.00 | 57.78 | 72,500 |
| 11 May 11 |
58.03000 -2.22 |
60.10 | 57.70 | 60.00 | 124,700 |
| 10 May 11 |
60.25000 +0.88 |
60.30 | 59.25 | 59.63 | 130,600 |
| 09 May 11 |
59.37000 +0.35 |
59.61 | 58.16 | 59.00 | 168,000 |
| 06 May 11 |
59.02000 -0.74 |
60.35 | 58.51 | 59.93 | 127,000 |
| 05 May 11 |
59.76000 -2.59 |
61.81 | 59.31 | 61.81 | 170,500 |
| 04 May 11 |
62.35000 +2.15 |
65.60 | 61.02 | 63.42 | 410,400 |
| 03 May 11 |
60.20000 -1.76 |
62.66 | 59.04 | 62.00 | 141,000 |
| 02 May 11 |
61.96000 -0.55 |
63.46 | 61.96 | 63.01 | 103,000 |
| 29 Apr 11 |
62.51000 -1.25 |
64.32 | 62.10 | 63.76 | 255,000 |
| 28 Apr 11 |
63.76000 +2.25 |
63.91 | 60.58 | 61.61 | 255,000 |
| 27 Apr 11 |
61.51000 +2.26 |
61.87 | 58.50 | 59.22 | 317,100 |
| 26 Apr 11 |
59.24500 +2.22 |
59.33 | 56.93 | 57.14 | 161,000 |
| 25 Apr 11 |
57.03000 -0.14 |
57.25 | 56.91 | 57.02 | 86,300 |
| 21 Apr 11 |
57.17000 +0.15 |
57.47 | 56.70 | 57.44 | 67,200 |
| 20 Apr 11 |
57.02000 +2.24 |
57.03 | 55.46 | 55.50 | 116,500 |
| 19 Apr 11 |
54.78000 +1.20 |
54.85 | 53.59 | 53.91 | 85,200 |
| 18 Apr 11 |
53.58000 -1.32 |
54.50 | 52.79 | 54.29 | 73,000 |
| 15 Apr 11 |
54.90000 +1.05 |
55.31 | 53.56 | 53.56 | 104,500 |
| 14 Apr 11 |
53.85000 -0.26 |
53.92 | 53.13 | 53.51 | 88,100 |
| 13 Apr 11 |
54.11000 +1.16 |
54.11 | 52.68 | 52.95 | 162,500 |
| 12 Apr 11 |
52.95000 -2.52 |
55.32 | 52.92 | 54.95 | 103,600 |
| 11 Apr 11 |
55.47000 +0.55 |
55.49 | 54.69 | 54.69 | 131,200 |
| 08 Apr 11 |
54.92000 -0.64 |
56.02 | 54.73 | 56.00 | 62,400 |
| 07 Apr 11 |
55.56000 +0.01 |
56.26 | 55.11 | 55.38 | 92,100 |
| 06 Apr 11 |
55.55000 -2.52 |
58.00 | 55.24 | 58.00 | 189,800 |
| 05 Apr 11 |
58.07000 +0.11 |
58.27 | 57.34 | 57.69 | 69,000 |
| 04 Apr 11 |
57.96000 +0.40 |
58.09 | 57.11 | 57.45 | 82,600 |
| 01 Apr 11 |
57.56000 -0.55 |
58.90 | 57.47 | 58.80 | 85,200 |
| 31 Mar 11 |
58.11000 -0.08 |
58.30 | 57.65 | 57.87 | 136,100 |
| 30 Mar 11 |
58.19000 +0.10 |
58.31 | 57.62 | 58.18 | 142,500 |
| 29 Mar 11 |
58.09000 +0.10 |
58.25 | 57.70 | 57.70 | 111,500 |
| 28 Mar 11 |
57.99000 -0.44 |
59.19 | 57.76 | 58.45 | 126,900 |
| 25 Mar 11 |
58.43000 +1.83 |
58.79 | 56.80 | 56.85 | 134,600 |
| 24 Mar 11 |
56.60000 -0.05 |
56.85 | 56.22 | 56.85 | 162,500 |
| 23 Mar 11 |
56.65000 -0.59 |
57.00 | 55.61 | 57.00 | 199,000 |
| 22 Mar 11 |
57.24000 +0.11 |
57.88 | 56.79 | 57.38 | 125,000 |
| 21 Mar 11 |
57.13000 +2.64 |
57.17 | 54.71 | 54.97 | 164,400 |
| 18 Mar 11 |
54.49000 +1.62 |
55.11 | 52.79 | 53.38 | 264,100 |
| 17 Mar 11 |
52.87000 -0.35 |
53.88 | 52.86 | 53.88 | 150,400 |
| 16 Mar 11 |
53.22000 +1.39 |
54.10 | 51.51 | 51.82 | 267,900 |
| 15 Mar 11 |
51.83000 -5.15 |
55.32 | 51.50 | 55.06 | 531,300 |
| 14 Mar 11 |
56.98000 -1.25 |
58.25 | 56.15 | 57.11 | 161,800 |
| 11 Mar 11 |
58.23000 +0.85 |
58.51 | 57.19 | 57.33 | 132,600 |
| 10 Mar 11 |
57.38000 -2.40 |
59.27 | 56.75 | 59.07 | 371,500 |
| 09 Mar 11 |
59.78000 -1.73 |
61.00 | 59.65 | 60.98 | 124,200 |
| 08 Mar 11 |
61.50500 +0.22 |
62.00 | 60.48 | 61.23 | 84,000 |
| 07 Mar 11 |
61.29000 -1.00 |
62.84 | 61.21 | 62.46 | 215,600 |
| 04 Mar 11 |
62.29000 +0.07 |
62.55 | 61.82 | 62.43 | 116,400 |
| 03 Mar 11 |
62.22000 +2.04 |
62.33 | 60.34 | 60.46 | 89,300 |
| 02 Mar 11 |
60.18000 -0.83 |
61.22 | 59.48 | 60.66 | 86,400 |
| 01 Mar 11 |
61.01000 -0.74 |
62.22 | 60.71 | 61.83 | 265,900 |
| 28 Feb 11 |
61.75000 +0.73 |
62.36 | 61.21 | 61.45 | 238,800 |
| 25 Feb 11 |
61.02000 +1.92 |
61.08 | 59.00 | 59.19 | 201,100 |
| 24 Feb 11 |
59.10000 +0.69 |
59.37 | 58.28 | 58.50 | 167,600 |
| 23 Feb 11 |
58.41000 -0.60 |
58.81 | 57.12 | 58.65 | 179,100 |
| 22 Feb 11 |
59.01000 -2.15 |
60.44 | 58.75 | 59.86 | 134,000 |
| 18 Feb 11 |
61.16000 -0.34 |
61.95 | 60.75 | 61.78 | 143,400 |
| 17 Feb 11 |
61.50000 +0.39 |
61.99 | 60.97 | 60.98 | 160,400 |
| 16 Feb 11 |
61.11000 +0.68 |
61.47 | 60.16 | 60.16 | 169,900 |
| 15 Feb 11 |
60.43000 -0.57 |
61.29 | 59.92 | 61.29 | 137,900 |
| 14 Feb 11 |
61.00000 +1.97 |
61.61 | 59.00 | 59.00 | 260,100 |
| 11 Feb 11 |
59.03000 +1.73 |
59.04 | 57.08 | 57.08 | 282,800 |
| 10 Feb 11 |
57.30000 +1.30 |
58.00 | 57.06 | 58.00 | 314,600 |
| 09 Feb 11 |
56.00000 -0.12 |
56.33 | 55.61 | 56.00 | 152,100 |
| 08 Feb 11 |
56.12000 +0.67 |
56.25 | 55.30 | 55.30 | 141,400 |
| 07 Feb 11 |
55.45000 +1.14 |
55.60 | 54.31 | 54.31 | 271,400 |
| 04 Feb 11 |
54.31000 -0.19 |
54.85 | 53.95 | 54.29 | 88,800 |
| 03 Feb 11 |
54.50000 +0.18 |
54.99 | 53.66 | 53.80 | 168,800 |
| 02 Feb 11 |
54.32000 +0.81 |
54.65 | 52.76 | 53.01 | 292,400 |
| 01 Feb 11 |
53.51000 -0.04 |
53.98 | 52.12 | 52.12 | 396,000 |
| 31 Jan 11 |
53.55000 +0.11 |
53.75 | 52.34 | 52.84 | 309,000 |
| 28 Jan 11 |
53.44000 +6.01 |
55.82 | 51.72 | 52.50 | 967,200 |
| 27 Jan 11 |
47.43000 -0.41 |
47.76 | 45.17 | 45.21 | 235,100 |
| 26 Jan 11 |
47.84000 +0.92 |
47.91 | 46.60 | 46.91 | 137,900 |
| 25 Jan 11 |
46.92000 -0.35 |
47.31 | 46.28 | 47.20 | 92,500 |
| 24 Jan 11 |
47.27000 +0.55 |
47.69 | 46.05 | 46.51 | 99,000 |
| 21 Jan 11 |
46.72000 -1.29 |
48.47 | 46.43 | 48.20 | 157,500 |
| 20 Jan 11 |
48.01000 -0.48 |
48.41 | 47.89 | 48.23 | 119,600 |
| 19 Jan 11 |
48.49000 -0.42 |
49.05 | 48.06 | 48.96 | 245,500 |
| 18 Jan 11 |
48.91000 -0.20 |
49.16 | 48.13 | 48.81 | 202,700 |
| 14 Jan 11 |
49.11000 +0.50 |
49.19 | 48.05 | 48.83 | 150,400 |
| 13 Jan 11 |
48.61000 +0.34 |
49.14 | 46.79 | 48.49 | 90,100 |
| 12 Jan 11 |
48.27000 +0.30 |
48.66 | 48.10 | 48.50 | 72,700 |
| 11 Jan 11 |
47.97400 -0.10 |
48.76 | 47.87 | 48.31 | 107,300 |
| 10 Jan 11 |
48.07000 +0.73 |
48.33 | 46.87 | 47.09 | 187,200 |
| 07 Jan 11 |
47.34000 +0.33 |
47.65 | 46.90 | 47.15 | 153,100 |
| 06 Jan 11 |
47.01000 +0.44 |
47.10 | 46.19 | 46.46 | 118,300 |
| 05 Jan 11 |
46.57000 +0.56 |
46.60 | 45.72 | 45.81 | 93,400 |
| 04 Jan 11 |
46.01000 -0.37 |
46.79 | 45.07 | 46.64 | 107,800 |
| 03 Jan 11 |
46.38000 +1.24 |
46.70 | 45.39 | 45.61 | 79,100 |
| 31 Dec 10 |
45.14000 -0.70 |
46.14 | 45.14 | 45.90 | 105,100 |
| 30 Dec 10 |
45.84000 -0.60 |
46.55 | 45.84 | 46.34 | 78,800 |
| 29 Dec 10 |
46.44000 -0.41 |
47.00 | 46.25 | 47.00 | 78,800 |
| 28 Dec 10 |
46.85000 +0.44 |
47.00 | 46.21 | 46.45 | 75,000 |
| 27 Dec 10 |
46.41000 +0.03 |
46.47 | 45.92 | 46.17 | 45,100 |
| 23 Dec 10 |
46.37500 +0.03 |
46.84 | 46.11 | 46.37 | 60,000 |
| 22 Dec 10 |
46.35000 -0.08 |
46.92 | 46.29 | 46.63 | 33,600 |
| 21 Dec 10 |
46.43000 +0.02 |
46.68 | 46.10 | 46.42 | 97,800 |
| 20 Dec 10 |
46.41000 -0.33 |
46.97 | 45.93 | 46.97 | 113,000 |
| 17 Dec 10 |
46.74000 +1.05 |
47.33 | 45.37 | 45.80 | 268,400 |
| 16 Dec 10 |
45.69000 +0.83 |
45.98 | 44.52 | 44.77 | 129,700 |
| 15 Dec 10 |
44.86000 +0.07 |
45.10 | 44.34 | 44.87 | 202,500 |
| 14 Dec 10 |
44.79000 +0.29 |
44.96 | 44.43 | 44.49 | 85,600 |
| 13 Dec 10 |
44.50000 -0.28 |
45.11 | 44.48 | 44.73 | 72,000 |
| 10 Dec 10 |
44.78000 -0.07 |
45.00 | 44.47 | 45.00 | 90,800 |
| 09 Dec 10 |
44.85000 -0.05 |
45.00 | 44.72 | 45.00 | 75,400 |
| 08 Dec 10 |
44.90000 +0.44 |
44.99 | 44.50 | 44.60 | 68,700 |
| 07 Dec 10 |
44.46000 -0.20 |
44.95 | 44.35 | 44.86 | 79,400 |
| 06 Dec 10 |
44.66000 +0.55 |
44.91 | 43.94 | 43.94 | 85,400 |
| 03 Dec 10 |
44.11000 +0.60 |
44.23 | 43.29 | 43.47 | 183,200 |
| 02 Dec 10 |
43.51000 +0.73 |
43.59 | 42.55 | 42.93 | 142,500 |
| 01 Dec 10 |
42.78000 +1.47 |
43.10 | 42.03 | 42.03 | 156,500 |
| 30 Nov 10 |
41.31000 -0.72 |
41.92 | 41.26 | 41.45 | 463,900 |
| 29 Nov 10 |
42.03000 -0.63 |
42.58 | 41.40 | 42.32 | 126,700 |
| 26 Nov 10 |
42.66000 -0.11 |
42.80 | 42.24 | 42.49 | 21,400 |
| 24 Nov 10 |
42.77000 +0.85 |
42.98 | 41.60 | 42.26 | 99,300 |
| 23 Nov 10 |
41.92000 -1.07 |
42.56 | 41.61 | 42.56 | 111,600 |
| 22 Nov 10 |
42.99000 +0.00 |
43.10 | 42.11 | 42.63 | 77,800 |
| 19 Nov 10 |
42.99000 -0.21 |
43.20 | 42.77 | 43.02 | 96,000 |
| 18 Nov 10 |
43.20000 +1.14 |
43.32 | 42.24 | 42.29 | 176,800 |
| 17 Nov 10 |
42.06000 -0.10 |
42.22 | 41.85 | 41.98 | 74,100 |
| 16 Nov 10 |
42.16000 +0.01 |
42.21 | 41.83 | 42.00 | 186,800 |
| 15 Nov 10 |
42.15000 -0.24 |
42.53 | 42.00 | 42.33 | 104,000 |
| 12 Nov 10 |
42.39000 -0.70 |
43.09 | 42.10 | 42.51 | 64,000 |
| 11 Nov 10 |
43.09000 -0.49 |
43.46 | 42.70 | 43.07 | 61,900 |
| 10 Nov 10 |
43.58000 +0.04 |
43.71 | 43.12 | 43.40 | 93,200 |
| 09 Nov 10 |
43.54000 -0.91 |
44.04 | 43.23 | 43.44 | 172,900 |
| 08 Nov 10 |
44.45000 -0.40 |
44.61 | 43.95 | 44.61 | 111,100 |
| 05 Nov 10 |
44.85000 +0.39 |
46.12 | 44.16 | 45.00 | 250,200 |
| 04 Nov 10 |
44.46000 +0.12 |
44.99 | 43.98 | 44.49 | 277,200 |
| 03 Nov 10 |
44.34000 +0.93 |
44.34 | 43.30 | 43.45 | 147,700 |
| 02 Nov 10 |
43.41000 +0.66 |
43.41 | 42.57 | 42.97 | 133,000 |
| 01 Nov 10 |
42.75000 +0.79 |
42.75 | 42.04 | 42.34 | 153,800 |
| 29 Oct 10 |
41.96000 -0.48 |
42.43 | 41.95 | 42.43 | 66,600 |
| 28 Oct 10 |
42.44000 +1.09 |
42.61 | 41.71 | 41.78 | 123,300 |
| 27 Oct 10 |
41.35000 -0.19 |
41.59 | 40.85 | 41.21 | 73,500 |
| 26 Oct 10 |
41.54000 -0.10 |
41.99 | 41.36 | 41.45 | 74,800 |
| 25 Oct 10 |
41.64000 +0.44 |
41.93 | 41.23 | 41.33 | 61,300 |
| 22 Oct 10 |
41.20000 -0.32 |
41.76 | 41.14 | 41.66 | 72,700 |
| 21 Oct 10 |
41.52000 -0.02 |
42.00 | 40.83 | 41.72 | 99,000 |
| 20 Oct 10 |
41.54000 +0.52 |
41.76 | 41.06 | 41.31 | 67,800 |
| 19 Oct 10 |
41.02000 -0.73 |
41.94 | 40.68 | 41.34 | 98,600 |
| 18 Oct 10 |
41.75000 +0.63 |
41.75 | 41.09 | 41.32 | 82,300 |
| 15 Oct 10 |
41.12000 -0.26 |
41.50 | 40.83 | 41.50 | 128,700 |
| 14 Oct 10 |
41.38000 +0.24 |
41.50 | 41.10 | 41.22 | 67,300 |
| 13 Oct 10 |
41.14000 +0.48 |
41.32 | 40.67 | 40.70 | 86,600 |
| 12 Oct 10 |
40.66000 -0.34 |
41.10 | 40.58 | 41.04 | 91,900 |
| 11 Oct 10 |
41.00000 -0.09 |
41.37 | 40.70 | 41.18 | 50,400 |
| 08 Oct 10 |
41.09000 +0.80 |
41.50 | 40.05 | 40.22 | 182,500 |
| 07 Oct 10 |
40.29000 +0.63 |
40.47 | 39.64 | 40.03 | 132,200 |
| 06 Oct 10 |
39.66000 -1.05 |
40.75 | 39.40 | 40.72 | 121,600 |
| 05 Oct 10 |
40.71000 +1.44 |
40.89 | 39.21 | 39.72 | 145,700 |
| 04 Oct 10 |
39.27000 -0.93 |
40.22 | 38.93 | 40.00 | 91,300 |
| 01 Oct 10 |
40.20000 +0.19 |
40.38 | 39.77 | 40.35 | 78,000 |
| 30 Sep 10 |
40.01000 -0.05 |
40.50 | 39.51 | 40.34 | 171,400 |
| 29 Sep 10 |
40.06000 -0.13 |
40.42 | 39.87 | 40.10 | 168,600 |
| 28 Sep 10 |
40.19000 +0.65 |
40.46 | 39.06 | 39.78 | 302,600 |
| 27 Sep 10 |
39.54000 -0.09 |
39.81 | 39.06 | 39.72 | 133,600 |
| 24 Sep 10 |
39.63000 +1.01 |
39.68 | 39.10 | 39.18 | 162,800 |
| 23 Sep 10 |
38.62000 -0.62 |
39.27 | 38.56 | 39.03 | 90,200 |
| 22 Sep 10 |
39.24000 -0.37 |
39.90 | 38.55 | 39.60 | 113,500 |
| 21 Sep 10 |
39.61000 -0.26 |
40.00 | 39.57 | 39.94 | 154,700 |
| 20 Sep 10 |
39.87000 +1.22 |
39.91 | 38.33 | 38.65 | 321,300 |
| 17 Sep 10 |
38.65000 +0.47 |
38.80 | 38.02 | 38.58 | 146,100 |
| 16 Sep 10 |
38.18000 -0.43 |
38.60 | 37.95 | 38.53 | 163,400 |
| 15 Sep 10 |
38.61000 -0.25 |
38.78 | 38.15 | 38.66 | 141,100 |
| 14 Sep 10 |
38.86000 +0.49 |
38.97 | 38.25 | 38.41 | 112,900 |
| 13 Sep 10 |
38.37000 +0.19 |
38.56 | 37.90 | 38.43 | 191,700 |
| 10 Sep 10 |
38.18000 +0.03 |
38.49 | 38.12 | 38.25 | 89,700 |
| 09 Sep 10 |
38.15000 -0.11 |
38.50 | 37.80 | 38.50 | 109,200 |
| 08 Sep 10 |
38.26000 +0.18 |
38.49 | 37.97 | 38.04 | 99,600 |
| 07 Sep 10 |
38.08000 -0.36 |
38.41 | 37.90 | 38.20 | 86,900 |
| 03 Sep 10 |
38.44000 +0.39 |
38.50 | 37.97 | 38.42 | 171,600 |
| 02 Sep 10 |
38.05000 -0.02 |
38.36 | 37.60 | 38.18 | 97,600 |
| 01 Sep 10 |
38.07000 +0.92 |
38.09 | 37.16 | 37.71 | 133,500 |
| 31 Aug 10 |
37.15000 +0.10 |
37.47 | 36.18 | 37.04 | 282,000 |
| 30 Aug 10 |
37.05000 -0.50 |
37.80 | 37.04 | 37.55 | 129,700 |
| 27 Aug 10 |
37.55000 +0.43 |
37.60 | 36.49 | 37.50 | 201,600 |
| 26 Aug 10 |
37.12000 +0.36 |
37.36 | 36.68 | 36.95 | 142,400 |
| 25 Aug 10 |
36.76000 +0.49 |
36.85 | 35.64 | 36.02 | 280,700 |
| 24 Aug 10 |
36.27000 -0.01 |
36.80 | 35.43 | 35.76 | 143,400 |
| 23 Aug 10 |
36.28000 -0.28 |
37.36 | 36.25 | 36.88 | 141,100 |
| 20 Aug 10 |
36.56000 -0.01 |
36.92 | 35.90 | 36.39 | 144,800 |
| 19 Aug 10 |
36.57000 -0.65 |
37.26 | 36.16 | 37.04 | 146,100 |
| 18 Aug 10 |
37.22500 +0.01 |
37.83 | 36.81 | 37.28 | 109,700 |
| 17 Aug 10 |
37.21000 +1.09 |
38.13 | 36.53 | 36.64 | 229,900 |
| 16 Aug 10 |
36.12000 +0.75 |
36.27 | 35.00 | 35.24 | 146,600 |
| 13 Aug 10 |
35.37000 -0.64 |
35.95 | 35.32 | 35.82 | 108,900 |
| 12 Aug 10 |
36.01000 -0.40 |
36.42 | 35.50 | 35.81 | 103,700 |
| 11 Aug 10 |
36.41000 -1.28 |
37.36 | 36.09 | 37.29 | 173,100 |
| 10 Aug 10 |
37.69000 -0.32 |
38.19 | 37.60 | 38.00 | 216,800 |
| 09 Aug 10 |
38.01000 +0.69 |
38.01 | 37.40 | 37.69 | 105,300 |
| 06 Aug 10 |
37.32000 +0.16 |
37.42 | 36.52 | 36.84 | 110,900 |
| 05 Aug 10 |
37.16000 -0.31 |
37.48 | 37.09 | 37.35 | 125,400 |
| 04 Aug 10 |
37.47000 +0.44 |
37.50 | 37.08 | 37.36 | 184,500 |
| 03 Aug 10 |
37.03000 -0.06 |
37.29 | 36.84 | 37.02 | 209,800 |
| 02 Aug 10 |
37.09000 +0.07 |
38.24 | 36.76 | 38.04 | 278,300 |
| 30 Jul 10 |
37.02000 -2.08 |
38.82 | 35.68 | 38.46 | 263,500 |
| 29 Jul 10 |
39.10000 +1.82 |
39.39 | 37.65 | 37.65 | 308,000 |
| 28 Jul 10 |
37.28000 -0.39 |
38.00 | 37.02 | 37.53 | 75,000 |
| 27 Jul 10 |
37.67000 -0.36 |
38.46 | 37.50 | 38.37 | 79,200 |
| 26 Jul 10 |
38.03000 +0.85 |
39.00 | 37.21 | 37.54 | 184,000 |
| 23 Jul 10 |
37.18000 +0.64 |
37.42 | 35.64 | 36.30 | 105,900 |
| 22 Jul 10 |
36.54000 +0.97 |
36.66 | 35.05 | 36.10 | 134,900 |
| 21 Jul 10 |
35.57000 -0.52 |
36.55 | 35.55 | 36.40 | 83,900 |
| 20 Jul 10 |
36.09000 +0.30 |
36.15 | 34.97 | 35.35 | 77,500 |
| 19 Jul 10 |
35.79000 +0.49 |
35.98 | 34.78 | 35.36 | 95,200 |
| 16 Jul 10 |
35.30000 -0.54 |
35.57 | 35.16 | 35.53 | 152,200 |
| 15 Jul 10 |
35.84000 +0.17 |
36.04 | 35.46 | 35.72 | 81,700 |
| 14 Jul 10 |
35.67000 -0.17 |
35.94 | 35.48 | 35.78 | 124,000 |
| 13 Jul 10 |
35.84000 +1.70 |
35.96 | 34.42 | 34.42 | 147,800 |
| 12 Jul 10 |
34.14000 -0.18 |
34.35 | 33.45 | 34.12 | 102,900 |
| 09 Jul 10 |
34.32000 +0.02 |
34.40 | 34.02 | 34.16 | 51,700 |
| 08 Jul 10 |
34.30000 +0.28 |
34.71 | 33.97 | 34.32 | 121,200 |
| 07 Jul 10 |
34.02000 +1.19 |
34.06 | 32.83 | 32.83 | 99,400 |
| 06 Jul 10 |
32.83000 -0.56 |
34.99 | 32.73 | 34.23 | 128,100 |
| 02 Jul 10 |
33.39000 -0.41 |
34.09 | 33.26 | 34.00 | 42,800 |
| 01 Jul 10 |
33.80000 -0.50 |
34.35 | 33.17 | 34.35 | 102,300 |
| 30 Jun 10 |
34.30000 -0.72 |
35.48 | 34.28 | 35.04 | 146,100 |
| 29 Jun 10 |
35.02000 -1.53 |
36.24 | 34.71 | 36.03 | 150,500 |
| 28 Jun 10 |
36.55000 +0.35 |
36.96 | 35.64 | 36.35 | 159,200 |
| 25 Jun 10 |
36.20000 +1.66 |
36.30 | 34.31 | 34.75 | 1,128,600 |
| 24 Jun 10 |
34.54000 -0.85 |
35.20 | 34.42 | 35.20 | 111,500 |
| 23 Jun 10 |
35.39000 +0.21 |
35.75 | 34.60 | 35.07 | 122,200 |
| 22 Jun 10 |
35.18000 -0.18 |
36.27 | 35.13 | 35.60 | 100,300 |
| 21 Jun 10 |
35.36000 -0.47 |
36.37 | 35.28 | 36.29 | 124,600 |
| 18 Jun 10 |
35.83000 +0.32 |
36.18 | 35.30 | 35.73 | 151,900 |
| 17 Jun 10 |
35.51000 +0.01 |
35.89 | 35.28 | 35.77 | 83,300 |
| 16 Jun 10 |
35.50000 +0.09 |
35.82 | 35.02 | 35.11 | 86,000 |
| 15 Jun 10 |
35.41000 +0.48 |
35.58 | 34.85 | 34.98 | 109,400 |
| 14 Jun 10 |
34.93000 +0.22 |
35.51 | 34.82 | 35.00 | 95,400 |
| 11 Jun 10 |
34.71000 +0.18 |
34.84 | 34.31 | 34.32 | 116,600 |
| 10 Jun 10 |
34.53000 +0.83 |
34.73 | 34.02 | 34.18 | 105,600 |
| 09 Jun 10 |
33.70000 +0.20 |
34.26 | 33.45 | 33.84 | 120,900 |
| 08 Jun 10 |
33.50000 +0.08 |
33.76 | 32.88 | 33.50 | 177,000 |
| 07 Jun 10 |
33.42000 -0.94 |
34.55 | 33.39 | 34.46 | 113,800 |
| 04 Jun 10 |
34.36000 -1.00 |
35.02 | 34.19 | 34.83 | 148,200 |
| 03 Jun 10 |
35.36000 +0.00 |
35.94 | 35.17 | 35.34 | 119,700 |
| 02 Jun 10 |
35.36000 +0.02 |
35.61 | 33.80 | 35.34 | 209,800 |
| 01 Jun 10 |
35.34000 +0.04 |
36.07 | 35.12 | 35.18 | 176,800 |
| 28 May 10 |
35.30000 -0.19 |
35.88 | 34.84 | 35.31 | 121,100 |
| 27 May 10 |
35.49000 +1.17 |
35.57 | 34.64 | 34.78 | 58,300 |
| 26 May 10 |
34.32000 -0.25 |
35.39 | 34.05 | 34.66 | 213,000 |
| 25 May 10 |
34.57000 +0.41 |
34.66 | 33.14 | 33.55 | 159,500 |
| 24 May 10 |
34.16000 -0.38 |
34.91 | 34.06 | 34.59 | 116,800 |
| 21 May 10 |
34.54000 +0.56 |
34.70 | 33.54 | 33.75 | 205,500 |
| 20 May 10 |
33.98000 -2.06 |
35.40 | 33.98 | 35.40 | 194,800 |
| 19 May 10 |
36.04000 +0.12 |
36.20 | 35.30 | 35.70 | 144,700 |
| 18 May 10 |
35.92000 -0.84 |
36.98 | 35.87 | 36.98 | 69,900 |
| 17 May 10 |
36.76000 +0.70 |
36.97 | 35.73 | 36.20 | 86,100 |
| 14 May 10 |
36.06000 -0.46 |
36.31 | 35.61 | 36.31 | 115,500 |
| 13 May 10 |
36.52000 -0.30 |
37.10 | 35.82 | 36.62 | 166,000 |
| 12 May 10 |
36.82000 +0.28 |
37.09 | 36.59 | 36.66 | 152,000 |
| 11 May 10 |
36.54000 -0.14 |
37.15 | 35.70 | 36.26 | 146,500 |
| 10 May 10 |
36.68000 +1.62 |
36.74 | 35.44 | 35.44 | 279,100 |
| 07 May 10 |
35.06000 -0.32 |
35.81 | 34.58 | 35.32 | 206,300 |
| 06 May 10 |
35.38000 -0.86 |
36.42 | 33.84 | 35.76 | 275,300 |
| 05 May 10 |
36.24000 -1.62 |
37.91 | 35.72 | 37.41 | 395,300 |
| 04 May 10 |
37.86000 -0.37 |
38.11 | 37.34 | 37.51 | 258,600 |
| 03 May 10 |
38.23000 +0.60 |
38.49 | 37.57 | 37.78 | 237,300 |
| 30 Apr 10 |
37.63000 +2.48 |
38.85 | 37.55 | 37.98 | 1,095,600 |
| 29 Apr 10 |
35.15000 -1.17 |
36.45 | 35.13 | 36.45 | 165,100 |
| 28 Apr 10 |
36.32000 +0.57 |
36.43 | 35.56 | 35.63 | 295,600 |
| 27 Apr 10 |
35.75000 +1.04 |
35.87 | 34.48 | 34.48 | 266,400 |
| 26 Apr 10 |
34.71000 -0.33 |
34.98 | 34.46 | 34.90 | 134,500 |
| 23 Apr 10 |
35.04000 +0.51 |
35.04 | 34.15 | 34.34 | 139,900 |
| 22 Apr 10 |
34.53000 +1.26 |
34.57 | 32.90 | 32.90 | 112,700 |
| 21 Apr 10 |
33.27000 +0.54 |
33.41 | 32.83 | 32.86 | 94,300 |
| 20 Apr 10 |
32.73000 +0.14 |
32.89 | 32.54 | 32.75 | 59,200 |
| 19 Apr 10 |
32.59000 -0.22 |
32.85 | 32.06 | 32.78 | 72,200 |
| 16 Apr 10 |
32.81000 +0.16 |
33.38 | 32.13 | 32.71 | 120,600 |
| 15 Apr 10 |
32.65000 -0.24 |
32.78 | 32.52 | 32.61 | 81,000 |
| 14 Apr 10 |
32.89000 +0.70 |
32.98 | 32.23 | 32.33 | 157,900 |
| 13 Apr 10 |
32.19000 -0.28 |
32.59 | 32.13 | 32.52 | 47,000 |
| 12 Apr 10 |
32.47000 +0.55 |
32.49 | 31.81 | 32.03 | 61,800 |
| 09 Apr 10 |
31.92000 -0.18 |
32.18 | 31.54 | 32.18 | 54,700 |
| 08 Apr 10 |
32.10000 -0.04 |
32.25 | 31.69 | 31.95 | 54,900 |
| 07 Apr 10 |
32.14000 -0.34 |
32.55 | 32.02 | 32.27 | 61,700 |
| 06 Apr 10 |
32.48000 +0.06 |
32.59 | 32.20 | 32.24 | 36,500 |
| 05 Apr 10 |
32.42000 +0.42 |
32.42 | 31.75 | 32.15 | 54,100 |
| 01 Apr 10 |
32.00000 +0.04 |
32.35 | 31.49 | 32.21 | 71,200 |
| 31 Mar 10 |
31.96000 -0.48 |
32.70 | 31.94 | 32.22 | 72,200 |
| 30 Mar 10 |
32.44000 +0.13 |
32.91 | 32.28 | 32.44 | 63,900 |
| 29 Mar 10 |
32.31000 +0.25 |
32.61 | 32.12 | 32.23 | 67,000 |
| 26 Mar 10 |
32.06000 -0.19 |
32.62 | 32.00 | 32.26 | 60,200 |
| 25 Mar 10 |
32.25000 +0.15 |
32.80 | 32.06 | 32.26 | 75,000 |
| 24 Mar 10 |
32.10000 -0.85 |
32.76 | 32.05 | 32.73 | 67,300 |
| 23 Mar 10 |
32.95000 +0.58 |
33.01 | 32.42 | 32.48 | 79,900 |
| 22 Mar 10 |
32.37000 +0.32 |
32.53 | 31.82 | 31.92 | 41,900 |
| 19 Mar 10 |
32.05000 -0.87 |
33.22 | 31.96 | 33.10 | 147,000 |
| 18 Mar 10 |
32.92000 +0.29 |
33.07 | 32.44 | 32.67 | 66,900 |
| 17 Mar 10 |
32.63000 -0.30 |
33.03 | 32.57 | 32.93 | 111,200 |
| 16 Mar 10 |
32.93000 +0.26 |
33.02 | 32.60 | 32.74 | 138,700 |
| 15 Mar 10 |
32.67000 +0.52 |
32.69 | 32.17 | 32.21 | 72,400 |
| 12 Mar 10 |
32.15000 -0.34 |
32.70 | 32.07 | 32.66 | 81,200 |
| 11 Mar 10 |
32.49000 -0.53 |
33.01 | 31.89 | 32.79 | 185,600 |
| 10 Mar 10 |
33.02000 +0.22 |
33.20 | 32.61 | 32.90 | 112,700 |
| 09 Mar 10 |
32.80000 +0.15 |
32.80 | 32.50 | 32.65 | 120,600 |
| 08 Mar 10 |
32.65000 +0.37 |
32.85 | 32.06 | 32.06 | 159,900 |
| 05 Mar 10 |
32.28000 +0.48 |
32.57 | 31.85 | 31.85 | 99,300 |
| 04 Mar 10 |
31.80000 -1.14 |
32.87 | 31.61 | 32.87 | 274,500 |
| 03 Mar 10 |
32.94000 +0.55 |
33.00 | 32.27 | 32.27 | 210,300 |
| 02 Mar 10 |
32.39000 +0.23 |
32.49 | 31.92 | 32.04 | 266,400 |
| 01 Mar 10 |
32.16000 +0.37 |
32.16 | 31.80 | 31.90 | 286,800 |
| 26 Feb 10 |
31.79000 -0.24 |
32.06 | 31.59 | 32.00 | 188,600 |
| 25 Feb 10 |
32.03000 +0.23 |
32.03 | 31.22 | 31.35 | 209,800 |
| 24 Feb 10 |
31.80000 +0.18 |
32.00 | 31.38 | 31.61 | 156,300 |
| 23 Feb 10 |
31.62000 -0.37 |
31.95 | 31.38 | 31.80 | 159,400 |
| 22 Feb 10 |
31.99000 +0.51 |
31.99 | 31.19 | 31.40 | 182,400 |
| 19 Feb 10 |
31.48000 +0.05 |
31.63 | 31.04 | 31.43 | 117,600 |
| 18 Feb 10 |
31.43000 +0.05 |
31.50 | 30.95 | 31.40 | 128,900 |
| 17 Feb 10 |
31.38000 +0.74 |
31.38 | 30.64 | 30.64 | 350,500 |
| 16 Feb 10 |
30.64000 +0.38 |
30.64 | 30.06 | 30.39 | 266,900 |
| 12 Feb 10 |
30.26000 -0.01 |
30.40 | 29.84 | 30.00 | 301,700 |
| 11 Feb 10 |
30.27000 +0.74 |
30.39 | 29.09 | 29.36 | 138,600 |
| 10 Feb 10 |
29.53000 -0.08 |
29.56 | 28.69 | 29.21 | 216,600 |
| 09 Feb 10 |
29.61000 +0.22 |
29.83 | 29.30 | 29.74 | 151,500 |
| 08 Feb 10 |
29.39000 -0.38 |
29.90 | 28.89 | 29.90 | 307,000 |
| 05 Feb 10 |
29.77000 -0.28 |
30.41 | 29.52 | 30.02 | 364,900 |
| 04 Feb 10 |
30.05000 -0.63 |
30.96 | 30.05 | 30.26 | 340,700 |
| 03 Feb 10 |
30.68000 +0.46 |
30.71 | 29.57 | 30.20 | 429,400 |
| 02 Feb 10 |
30.22000 +0.50 |
30.78 | 29.51 | 29.93 | 481,300 |
| 01 Feb 10 |
29.72000 +0.04 |
29.80 | 29.23 | 29.70 | 345,900 |
| 29 Jan 10 |
29.68000 +2.95 |
29.94 | 27.25 | 27.91 | 1,125,200 |
| 28 Jan 10 |
26.73000 +0.00 |
26.76 | 25.86 | 26.75 | 325,800 |
| 27 Jan 10 |
26.73000 +0.38 |
26.81 | 26.09 | 26.31 | 177,200 |
| 26 Jan 10 |
26.35000 -0.82 |
27.15 | 26.18 | 27.13 | 172,500 |
| 25 Jan 10 |
27.17000 -0.53 |
27.83 | 27.09 | 27.83 | 204,500 |
| 22 Jan 10 |
27.70000 -1.13 |
28.83 | 27.66 | 28.83 | 79,000 |
| 21 Jan 10 |
28.83000 -0.19 |
29.27 | 28.37 | 29.12 | 141,900 |
| 20 Jan 10 |
29.02000 -0.25 |
29.32 | 28.44 | 29.01 | 79,500 |
| 19 Jan 10 |
29.27000 +0.27 |
29.66 | 28.26 | 29.14 | 60,100 |
| 15 Jan 10 |
29.00000 -0.25 |
29.44 | 28.73 | 29.44 | 240,900 |
| 14 Jan 10 |
29.25000 +0.41 |
29.58 | 28.67 | 28.68 | 125,900 |
| 13 Jan 10 |
28.84000 +0.10 |
28.97 | 28.71 | 28.91 | 68,000 |
| 12 Jan 10 |
28.74000 -0.06 |
28.94 | 28.56 | 28.56 | 120,500 |
| 11 Jan 10 |
28.80000 -0.18 |
29.00 | 28.34 | 28.98 | 106,300 |
| 08 Jan 10 |
28.98000 -0.23 |
29.09 | 28.68 | 29.04 | 206,100 |
| 07 Jan 10 |
29.21000 -0.52 |
29.88 | 29.16 | 29.69 | 307,000 |
| 06 Jan 10 |
29.73000 -0.12 |
29.91 | 29.52 | 29.66 | 148,100 |
| 05 Jan 10 |
29.85000 -0.05 |
30.11 | 29.74 | 29.75 | 205,700 |
| 04 Jan 10 |
29.90000 +0.17 |
30.15 | 29.73 | 29.99 | 306,800 |
| 31 Dec 09 |
29.73000 -0.16 |
30.04 | 29.64 | 29.96 | 169,700 |
| 30 Dec 09 |
29.89000 -0.15 |
29.91 | 29.46 | 29.77 | 98,800 |
| 29 Dec 09 |
30.04000 -0.16 |
30.17 | 29.46 | 30.17 | 103,700 |
| 28 Dec 09 |
30.20000 +0.00 |
30.23 | 28.89 | 29.53 | 180,000 |
Coherent
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
231.80000 -0.22 |
236.58 | 217.83 | 224.74 | 6,032,180 |
| 19 Oct 26 |
232.02000 -0.88 |
244.20 | 231.78 | 243.14 | 6,408,969 |
| 16 Oct 26 |
232.89999 -17.70 |
248.58 | 231.60 | 247.59 | 7,619,444 |
| 15 Oct 26 |
250.60001 -12.72 |
252.28 | 235.55 | 249.84 | 9,760,829 |
| 14 Oct 26 |
263.32001 -26.66 |
285.00 | 261.90 | 281.13 | 6,686,527 |
| 13 Oct 26 |
289.98001 +1.96 |
290.53 | 273.93 | 277.90 | 6,022,189 |
| 12 Oct 26 |
288.01999 -24.60 |
306.00 | 284.10 | 306.00 | 7,022,135 |
| 09 Oct 26 |
312.62000 +10.27 |
332.09 | 302.35 | 318.50 | 8,076,878 |
| 08 Oct 26 |
302.35001 -32.21 |
328.87 | 298.88 | 320.44 | 9,209,979 |
| 07 Oct 26 |
334.56000 -3.80 |
338.36 | 316.85 | 329.10 | 5,482,589 |
| 06 Oct 26 |
338.35999 +4.72 |
341.30 | 331.39 | 336.21 | 5,585,449 |
| 05 Oct 26 |
333.64001 -3.40 |
341.76 | 326.46 | 340.92 | 4,337,481 |
| 02 Oct 26 |
337.04001 +17.85 |
338.36 | 315.43 | 316.57 | 7,480,743 |
| 01 Oct 26 |
319.19000 +31.38 |
323.23 | 286.42 | 290.00 | 11,213,624 |
| 30 Sep 26 |
287.81000 -4.40 |
299.50 | 282.25 | 294.66 | 5,312,580 |
| 29 Sep 26 |
292.20999 +9.76 |
302.72 | 285.85 | 289.92 | 5,423,220 |
| 28 Sep 26 |
282.45001 -13.38 |
299.37 | 275.79 | 290.08 | 6,746,718 |
| 25 Sep 26 |
295.82999 +5.22 |
301.77 | 290.28 | 297.92 | 4,698,388 |
| 24 Sep 26 |
290.60999 -9.99 |
300.89 | 290.20 | 294.90 | 4,995,947 |
| 23 Sep 26 |
300.60001 -9.79 |
312.24 | 298.46 | 312.12 | 5,712,542 |
| 22 Sep 26 |
310.39001 -11.13 |
323.43 | 305.00 | 310.29 | 7,469,595 |
| 21 Sep 26 |
321.51999 +4.16 |
332.86 | 316.64 | 326.48 | 7,341,403 |
| 18 Sep 26 |
317.35999 +21.38 |
318.45 | 302.11 | 305.73 | 10,116,665 |
| 17 Sep 26 |
295.98001 +6.05 |
312.42 | 290.10 | 302.91 | 6,268,965 |
| 16 Sep 26 |
289.92999 +18.76 |
294.56 | 278.01 | 280.56 | 6,972,544 |
| 15 Sep 26 |
271.17001 +4.67 |
279.50 | 269.34 | 271.14 | 4,106,592 |
| 14 Sep 26 |
266.50000 -38.87 |
284.97 | 265.49 | 283.75 | 9,348,508 |
| 11 Sep 26 |
305.37000 +12.20 |
312.68 | 292.51 | 303.18 | 7,030,358 |
| 10 Sep 26 |
293.17001 -10.31 |
309.99 | 290.26 | 296.08 | 5,607,226 |
| 09 Sep 26 |
303.48001 +1.60 |
313.33 | 301.86 | 301.86 | 4,996,343 |
| 08 Sep 26 |
301.88000 +20.02 |
315.70 | 281.05 | 281.05 | 8,701,480 |
| 04 Sep 26 |
281.85999 +17.45 |
283.85 | 264.10 | 269.69 | 5,043,673 |
| 03 Sep 26 |
264.41000 -4.23 |
268.65 | 255.25 | 266.86 | 4,218,949 |
| 02 Sep 26 |
268.64001 -3.39 |
272.50 | 263.67 | 268.12 | 4,189,527 |
| 01 Sep 26 |
272.03000 -5.80 |
276.04 | 264.64 | 270.50 | 5,518,428 |
| 31 Aug 26 |
277.82999 -1.37 |
281.99 | 275.12 | 280.25 | 5,053,376 |
| 28 Aug 26 |
279.20001 -16.19 |
291.27 | 278.05 | 289.44 | 5,240,166 |
| 27 Aug 26 |
295.39001 +1.02 |
307.49 | 291.02 | 303.67 | 4,907,584 |
| 26 Aug 26 |
294.37000 +6.23 |
294.86 | 283.50 | 286.23 | 5,202,847 |
| 25 Aug 26 |
288.14001 +12.65 |
291.71 | 281.32 | 287.15 | 4,658,282 |
| 24 Aug 26 |
275.48999 -14.03 |
279.95 | 262.62 | 275.30 | 6,817,177 |
| 21 Aug 26 |
289.51999 -0.51 |
303.99 | 283.40 | 296.98 | 6,009,677 |
| 20 Aug 26 |
290.03000 +2.56 |
291.55 | 277.87 | 291.55 | 4,893,519 |
| 19 Aug 26 |
287.47000 -18.96 |
312.00 | 284.75 | 309.11 | 7,353,090 |
| 18 Aug 26 |
306.42999 -44.79 |
329.44 | 305.50 | 324.61 | 9,533,274 |
| 17 Aug 26 |
351.22000 +25.39 |
362.32 | 330.24 | 333.52 | 8,437,120 |
| 14 Aug 26 |
325.82999 -1.40 |
346.17 | 317.20 | 328.58 | 8,691,244 |
| 13 Aug 26 |
327.23001 -28.41 |
361.99 | 325.27 | 344.88 | 12,961,326 |
| 12 Aug 26 |
355.64001 +27.07 |
362.06 | 338.73 | 358.14 | 10,342,279 |
| 11 Aug 26 |
328.57001 +3.42 |
332.00 | 315.40 | 323.86 | 6,365,555 |
| 10 Aug 26 |
325.14999 -53.98 |
386.50 | 325.00 | 383.18 | 9,716,794 |
| 07 Aug 26 |
379.13000 +44.91 |
391.36 | 353.15 | 360.02 | 10,594,622 |
| 06 Aug 26 |
334.22000 +6.00 |
354.47 | 309.19 | 314.71 | 5,954,733 |
| 05 Aug 26 |
328.22000 +4.49 |
347.66 | 319.40 | 319.40 | 5,732,082 |
| 04 Aug 26 |
323.73001 +35.59 |
336.36 | 316.10 | 325.87 | 8,745,313 |
| 03 Aug 26 |
288.14001 +25.25 |
293.04 | 248.47 | 254.86 | 5,523,670 |
| 31 Jul 26 |
262.89001 +13.83 |
281.99 | 257.13 | 275.90 | 5,452,764 |
| 30 Jul 26 |
249.06000 +27.01 |
250.59 | 239.30 | 243.40 | 5,501,033 |
| 29 Jul 26 |
222.05000 -21.28 |
245.00 | 220.68 | 243.93 | 6,830,693 |
| 28 Jul 26 |
243.33000 -27.98 |
257.33 | 228.23 | 257.28 | 8,336,378 |
| 27 Jul 26 |
271.31000 -11.08 |
283.20 | 256.16 | 282.12 | 4,559,003 |
| 24 Jul 26 |
282.39001 -30.83 |
308.00 | 280.91 | 306.00 | 3,753,447 |
| 23 Jul 26 |
313.22000 +1.03 |
327.78 | 306.85 | 308.74 | 2,781,911 |
| 22 Jul 26 |
312.19000 -5.03 |
319.76 | 305.85 | 306.68 | 2,721,337 |
| 21 Jul 26 |
317.22000 +31.82 |
319.95 | 301.87 | 307.26 | 4,480,978 |
| 20 Jul 26 |
285.39999 +7.80 |
298.87 | 284.20 | 288.65 | 3,596,236 |
| 17 Jul 26 |
277.60001 +0.64 |
285.34 | 255.14 | 264.84 | 5,946,468 |
| 16 Jul 26 |
276.95999 -22.42 |
289.93 | 273.87 | 286.09 | 4,934,771 |
| 15 Jul 26 |
299.38000 -11.39 |
316.13 | 281.06 | 315.12 | 5,162,637 |
| 14 Jul 26 |
310.76999 +3.38 |
322.01 | 307.10 | 320.50 | 3,081,831 |
| 13 Jul 26 |
307.39001 -17.11 |
322.84 | 306.10 | 314.00 | 3,201,421 |
| 10 Jul 26 |
324.50000 -2.74 |
330.15 | 315.19 | 321.40 | 3,790,801 |
| 09 Jul 26 |
327.23999 +10.19 |
340.73 | 326.27 | 335.14 | 4,139,199 |
| 08 Jul 26 |
317.04999 +2.92 |
328.54 | 304.77 | 312.15 | 3,865,878 |
| 07 Jul 26 |
314.13000 -21.57 |
330.00 | 304.07 | 320.92 | 5,453,715 |
| 06 Jul 26 |
335.70001 +2.34 |
352.20 | 331.00 | 333.19 | 3,244,733 |
| 02 Jul 26 |
333.35999 -35.29 |
371.75 | 325.65 | 358.08 | 6,952,249 |
| 01 Jul 26 |
368.64999 -25.82 |
386.74 | 360.01 | 370.11 | 4,293,626 |
| 30 Jun 26 |
394.47000 +3.25 |
399.45 | 381.60 | 388.42 | 4,398,952 |
| 29 Jun 26 |
391.22000 +10.66 |
391.47 | 341.68 | 379.08 | 7,538,086 |
| 26 Jun 26 |
380.56000 -26.69 |
393.39 | 368.20 | 392.80 | 6,969,687 |
| 25 Jun 26 |
407.25000 +14.75 |
419.00 | 376.34 | 415.17 | 4,460,870 |
| 24 Jun 26 |
392.50000 +11.28 |
397.00 | 365.01 | 385.10 | 4,525,429 |
| 23 Jun 26 |
381.22000 -44.26 |
399.14 | 379.52 | 388.69 | 5,904,581 |
| 22 Jun 26 |
425.48001 +35.91 |
439.68 | 380.01 | 395.04 | 8,865,616 |
| 18 Jun 26 |
389.57001 +10.72 |
402.78 | 376.64 | 394.00 | 7,340,083 |
| 17 Jun 26 |
378.85001 -3.96 |
393.00 | 376.55 | 387.02 | 5,436,346 |
| 16 Jun 26 |
382.81000 -31.03 |
424.00 | 381.85 | 423.74 | 5,515,224 |
| 15 Jun 26 |
413.84000 +28.81 |
420.57 | 394.00 | 403.35 | 5,158,736 |
| 12 Jun 26 |
385.03000 +21.45 |
394.50 | 354.19 | 374.27 | 5,386,637 |
| 11 Jun 26 |
363.57999 +8.81 |
371.09 | 345.30 | 354.85 | 5,990,115 |
| 10 Jun 26 |
354.76999 -1.17 |
373.36 | 345.53 | 353.49 | 5,613,607 |
| 09 Jun 26 |
355.94000 -45.99 |
410.70 | 335.48 | 407.08 | 8,051,632 |
| 08 Jun 26 |
401.92999 +24.94 |
415.00 | 375.09 | 396.00 | 5,463,794 |
| 05 Jun 26 |
376.98999 -44.91 |
417.76 | 375.09 | 405.27 | 6,289,403 |
| 04 Jun 26 |
421.89999 +4.47 |
432.51 | 380.20 | 398.70 | 6,001,404 |
| 03 Jun 26 |
417.42999 -9.46 |
440.00 | 409.18 | 435.98 | 5,245,316 |
| 02 Jun 26 |
426.89001 +63.99 |
433.69 | 377.58 | 381.86 | 9,034,236 |
| 01 Jun 26 |
362.89999 +1.43 |
366.00 | 346.63 | 350.93 | 5,962,831 |
| 29 May 26 |
361.47000 -15.48 |
378.27 | 343.51 | 375.65 | 10,974,433 |
| 28 May 26 |
376.95001 -3.23 |
393.52 | 369.36 | 387.82 | 3,612,356 |
| 27 May 26 |
380.17999 -1.17 |
387.28 | 359.22 | 383.92 | 3,982,354 |
| 26 May 26 |
381.35001 +3.78 |
387.62 | 369.10 | 383.33 | 4,072,127 |
| 22 May 26 |
377.57001 -0.43 |
385.00 | 368.52 | 382.00 | 3,975,510 |
| 21 May 26 |
378.00000 +19.50 |
382.48 | 357.75 | 361.00 | 4,354,220 |
| 20 May 26 |
358.50000 +4.87 |
365.86 | 345.02 | 362.97 | 5,021,826 |
| 19 May 26 |
353.63000 -9.20 |
365.94 | 336.70 | 354.42 | 5,743,316 |
| 18 May 26 |
362.82999 -19.62 |
384.00 | 352.85 | 382.00 | 6,317,427 |
| 15 May 26 |
382.45001 -22.49 |
394.86 | 370.94 | 382.72 | 6,564,858 |
| 14 May 26 |
404.94000 +1.23 |
411.71 | 390.31 | 400.09 | 4,617,985 |
| 13 May 26 |
403.70999 +29.70 |
413.00 | 378.50 | 401.58 | 6,676,218 |
| 12 May 26 |
374.01001 -5.68 |
381.95 | 348.99 | 372.96 | 5,958,309 |
| 11 May 26 |
379.69000 +44.43 |
384.85 | 338.00 | 345.00 | 9,345,324 |
| 08 May 26 |
335.26001 +16.07 |
339.47 | 315.03 | 325.92 | 7,873,102 |
| 07 May 26 |
319.19000 -25.48 |
337.34 | 308.17 | 328.84 | 12,388,906 |
| 06 May 26 |
344.67001 +8.94 |
354.20 | 331.22 | 341.91 | 8,922,351 |
| 05 May 26 |
335.73001 +5.84 |
345.44 | 324.88 | 325.03 | 5,272,798 |
| 04 May 26 |
329.89001 +0.39 |
348.30 | 323.32 | 344.95 | 6,411,965 |
| 01 May 26 |
329.50000 +9.79 |
335.48 | 310.58 | 317.01 | 4,556,455 |
| 30 Apr 26 |
319.70999 +14.78 |
321.14 | 301.18 | 310.00 | 6,132,802 |
| 29 Apr 26 |
304.92999 +0.96 |
311.48 | 298.09 | 308.45 | 6,746,373 |
| 28 Apr 26 |
303.97000 -17.56 |
312.52 | 291.00 | 304.50 | 6,364,777 |
| 27 Apr 26 |
321.53000 -14.56 |
333.93 | 309.44 | 330.50 | 6,179,507 |
| 24 Apr 26 |
336.09000 -1.59 |
343.77 | 326.34 | 337.36 | 5,254,001 |
| 23 Apr 26 |
337.67999 -12.79 |
356.88 | 326.23 | 342.95 | 5,916,313 |
| 22 Apr 26 |
350.47000 +6.68 |
364.80 | 338.10 | 352.89 | 5,146,207 |
| 21 Apr 26 |
343.79001 -3.72 |
362.54 | 340.71 | 352.94 | 5,115,861 |
| 20 Apr 26 |
347.51001 +2.49 |
348.47 | 335.00 | 346.28 | 3,872,484 |
| 17 Apr 26 |
345.01999 +17.02 |
345.12 | 332.25 | 333.49 | 5,605,376 |
| 16 Apr 26 |
328.00000 +19.80 |
332.00 | 312.92 | 315.00 | 6,784,727 |
| 15 Apr 26 |
308.20001 -5.22 |
322.48 | 304.06 | 313.50 | 4,953,430 |
| 14 Apr 26 |
313.42001 +5.49 |
320.00 | 299.00 | 317.08 | 4,442,325 |
| 13 Apr 26 |
307.92999 +0.43 |
313.00 | 302.81 | 305.75 | 4,494,076 |
| 10 Apr 26 |
307.50000 +23.33 |
310.98 | 275.69 | 295.95 | 7,968,980 |
| 09 Apr 26 |
284.17001 +2.38 |
301.00 | 277.19 | 286.40 | 6,356,749 |
| 08 Apr 26 |
281.79001 +26.69 |
284.98 | 265.72 | 277.30 | 7,198,351 |
| 07 Apr 26 |
255.10001 +1.88 |
259.98 | 247.00 | 251.87 | 3,893,008 |
| 06 Apr 26 |
253.22000 -4.94 |
267.59 | 249.72 | 262.80 | 3,760,400 |
| 02 Apr 26 |
258.16000 +10.36 |
261.90 | 231.79 | 235.00 | 5,170,132 |
| 01 Apr 26 |
247.80000 +9.59 |
256.88 | 244.14 | 244.14 | 6,927,757 |
| 31 Mar 26 |
238.21001 +18.56 |
238.77 | 220.20 | 224.08 | 6,117,901 |
| 30 Mar 26 |
219.64999 -23.83 |
248.93 | 215.55 | 247.57 | 8,235,168 |
| 27 Mar 26 |
243.48000 +0.19 |
253.60 | 239.39 | 243.81 | 5,433,526 |
| 26 Mar 26 |
243.28999 -28.75 |
263.00 | 243.07 | 261.14 | 6,292,493 |
| 25 Mar 26 |
272.04001 -0.29 |
278.80 | 262.00 | 275.00 | 5,289,573 |
| 24 Mar 26 |
272.32999 +17.28 |
277.37 | 255.15 | 255.25 | 9,147,537 |
| 23 Mar 26 |
255.05000 +1.42 |
267.67 | 250.15 | 254.19 | 9,179,752 |
| 20 Mar 26 |
253.63000 -21.94 |
281.16 | 241.01 | 280.53 | 40,225,420 |
| 19 Mar 26 |
275.57001 +18.36 |
276.24 | 243.88 | 246.00 | 9,251,004 |
| 18 Mar 26 |
257.20999 +11.41 |
265.80 | 251.03 | 251.94 | 9,577,889 |
| 17 Mar 26 |
245.80000 -1.57 |
252.49 | 230.20 | 235.26 | 7,505,645 |
| 16 Mar 26 |
247.37000 +4.61 |
262.79 | 242.76 | 255.01 | 6,165,235 |
| 13 Mar 26 |
242.75999 +1.49 |
251.66 | 241.21 | 248.38 | 3,918,756 |
| 12 Mar 26 |
241.27000 -10.14 |
251.12 | 239.08 | 244.80 | 5,705,174 |
| 11 Mar 26 |
251.41000 -9.23 |
258.00 | 242.82 | 251.54 | 6,806,883 |
| 10 Mar 26 |
260.64001 +8.32 |
272.59 | 258.18 | 259.00 | 7,814,059 |
| 09 Mar 26 |
252.32001 +16.60 |
254.35 | 236.00 | 236.39 | 9,711,343 |
| 06 Mar 26 |
235.72000 -18.15 |
257.55 | 230.10 | 239.45 | 8,055,875 |
| 05 Mar 26 |
253.87000 -20.99 |
275.34 | 246.57 | 262.71 | 8,716,429 |
| 04 Mar 26 |
274.85999 -5.95 |
300.20 | 260.65 | 295.79 | 10,439,883 |
| 03 Mar 26 |
280.81000 -18.10 |
293.15 | 271.68 | 285.87 | 8,067,735 |
| 02 Mar 26 |
298.91000 +39.98 |
299.09 | 271.62 | 274.93 | 10,137,630 |
| 27 Feb 26 |
258.92999 +8.79 |
260.91 | 241.71 | 247.02 | 14,584,910 |
| 26 Feb 26 |
250.14000 -17.76 |
270.49 | 246.70 | 268.51 | 7,848,612 |
| 25 Feb 26 |
267.89999 +13.04 |
276.50 | 259.00 | 260.60 | 6,253,364 |
| 24 Feb 26 |
254.86000 +5.97 |
261.33 | 247.93 | 253.25 | 4,533,753 |
| 23 Feb 26 |
248.89000 +0.71 |
255.00 | 246.28 | 248.18 | 4,696,562 |
| 20 Feb 26 |
248.17999 +15.70 |
252.49 | 229.51 | 232.00 | 6,223,436 |
| 19 Feb 26 |
232.48000 +8.59 |
232.98 | 216.87 | 221.96 | 4,033,534 |
| 18 Feb 26 |
223.89000 +3.93 |
229.00 | 219.16 | 220.72 | 3,209,130 |
| 17 Feb 26 |
219.96001 +2.73 |
224.39 | 204.57 | 212.40 | 4,484,765 |
| 13 Feb 26 |
217.23000 +1.13 |
223.38 | 211.00 | 222.01 | 4,033,804 |
| 12 Feb 26 |
216.10001 -7.59 |
227.47 | 209.23 | 227.26 | 6,728,083 |
| 11 Feb 26 |
223.69000 -4.68 |
237.60 | 218.84 | 234.98 | 5,321,268 |
| 10 Feb 26 |
228.37000 -14.09 |
236.11 | 225.18 | 232.20 | 7,510,710 |
| 09 Feb 26 |
242.46001 +14.78 |
247.15 | 219.68 | 227.00 | 5,833,810 |
| 06 Feb 26 |
227.67999 +18.44 |
234.00 | 213.00 | 216.53 | 6,581,620 |
| 05 Feb 26 |
209.24001 -1.76 |
211.00 | 175.24 | 179.11 | 12,832,820 |
| 04 Feb 26 |
211.00000 -18.18 |
240.39 | 203.33 | 232.65 | 12,304,186 |
| 03 Feb 26 |
229.17999 +6.74 |
241.50 | 221.05 | 232.01 | 6,163,415 |
| 02 Feb 26 |
222.44000 +10.26 |
229.36 | 208.04 | 208.79 | 5,194,429 |
| 30 Jan 26 |
212.17999 -3.68 |
237.18 | 210.48 | 221.57 | 7,059,130 |
| 29 Jan 26 |
215.86000 -5.28 |
222.27 | 206.14 | 221.00 | 4,527,296 |
| 28 Jan 26 |
221.14000 +7.14 |
222.97 | 210.55 | 214.01 | 4,278,402 |
| 27 Jan 26 |
214.00000 +16.24 |
216.04 | 200.60 | 201.38 | 4,042,348 |
| 26 Jan 26 |
197.75999 +0.82 |
205.00 | 192.38 | 196.28 | 3,093,896 |
| 23 Jan 26 |
196.94000 -5.78 |
200.23 | 189.50 | 198.23 | 2,564,919 |
| 22 Jan 26 |
202.72000 +1.26 |
213.30 | 198.80 | 208.20 | 4,098,118 |
| 21 Jan 26 |
201.46001 +8.00 |
208.10 | 191.00 | 197.51 | 5,969,697 |
| 20 Jan 26 |
193.46001 +2.42 |
198.35 | 186.03 | 186.31 | 4,299,568 |
| 16 Jan 26 |
191.03999 -4.92 |
201.93 | 189.59 | 197.00 | 3,575,634 |
| 15 Jan 26 |
195.96001 +11.85 |
210.90 | 190.95 | 192.33 | 6,901,387 |
| 14 Jan 26 |
184.11000 -5.92 |
196.73 | 182.56 | 190.74 | 2,880,827 |
| 13 Jan 26 |
190.03000 +4.85 |
195.89 | 186.98 | 189.08 | 4,531,083 |
| 12 Jan 26 |
185.17999 +7.12 |
186.00 | 174.50 | 174.50 | 5,915,369 |
| 09 Jan 26 |
178.06000 +4.91 |
181.55 | 167.50 | 169.00 | 5,456,506 |
| 08 Jan 26 |
173.14999 -18.47 |
191.21 | 171.80 | 190.16 | 5,973,418 |
| 07 Jan 26 |
191.62000 -2.49 |
193.59 | 185.00 | 190.00 | 3,062,653 |
| 06 Jan 26 |
194.11000 +7.75 |
194.23 | 176.99 | 182.32 | 4,631,507 |
| 05 Jan 26 |
186.36000 -7.97 |
200.18 | 179.75 | 197.66 | 5,235,395 |
| 02 Jan 26 |
194.33000 +9.76 |
195.92 | 187.02 | 188.00 | 3,515,088 |
| 31 Dec 25 |
184.57001 -2.24 |
188.70 | 183.81 | 187.72 | 2,117,428 |
| 30 Dec 25 |
186.81000 -2.21 |
190.18 | 186.43 | 190.00 | 1,214,700 |
| 29 Dec 25 |
189.02000 -2.70 |
190.75 | 183.55 | 187.95 | 1,960,667 |
| 26 Dec 25 |
191.72000 +0.35 |
193.99 | 188.10 | 193.09 | 1,674,506 |
| 24 Dec 25 |
191.37000 -0.50 |
195.24 | 189.58 | 192.96 | 1,566,247 |
| 23 Dec 25 |
191.87000 +0.89 |
192.99 | 187.30 | 187.56 | 2,046,052 |
| 22 Dec 25 |
190.98000 +5.15 |
197.21 | 189.50 | 192.87 | 3,355,928 |
| 19 Dec 25 |
185.83000 +10.12 |
187.12 | 174.81 | 178.70 | 4,429,763 |
| 18 Dec 25 |
175.71001 +5.27 |
179.50 | 170.61 | 178.75 | 4,628,862 |
| 17 Dec 25 |
170.44000 -4.76 |
186.67 | 170.12 | 180.00 | 4,556,104 |
| 16 Dec 25 |
175.20000 -3.25 |
182.56 | 172.06 | 177.55 | 4,248,977 |
| 15 Dec 25 |
178.45000 +0.11 |
186.53 | 177.00 | 183.83 | 4,404,967 |
| 12 Dec 25 |
178.34000 -20.16 |
196.04 | 176.63 | 195.00 | 6,928,565 |
| 11 Dec 25 |
198.50000 +1.05 |
200.01 | 188.75 | 192.66 | 5,474,386 |
| 10 Dec 25 |
197.45000 +4.72 |
200.19 | 191.44 | 193.32 | 4,188,459 |
| 09 Dec 25 |
192.73000 +6.87 |
195.00 | 180.35 | 180.60 | 3,982,101 |
| 08 Dec 25 |
185.86000 +4.07 |
190.85 | 179.00 | 187.24 | 5,850,010 |
| 05 Dec 25 |
181.78999 +4.44 |
188.36 | 181.48 | 186.00 | 5,181,663 |
| 04 Dec 25 |
177.35001 +6.39 |
186.48 | 169.37 | 169.60 | 6,565,404 |
| 03 Dec 25 |
170.96001 +6.07 |
171.18 | 158.21 | 164.37 | 4,080,596 |
| 02 Dec 25 |
164.89000 +1.39 |
172.58 | 162.27 | 168.00 | 4,568,359 |
| 01 Dec 25 |
163.50000 -0.76 |
165.73 | 160.00 | 160.41 | 4,130,884 |
| 28 Nov 25 |
164.25999 +10.26 |
166.81 | 156.28 | 158.36 | 4,781,064 |
| 26 Nov 25 |
154.00000 +5.15 |
156.17 | 147.00 | 148.47 | 3,646,554 |
| 25 Nov 25 |
148.85001 -2.96 |
149.09 | 142.46 | 146.20 | 6,537,486 |
| 24 Nov 25 |
151.81000 +12.30 |
155.82 | 145.11 | 145.11 | 5,384,063 |
| 21 Nov 25 |
139.50999 +3.90 |
142.85 | 130.42 | 135.84 | 4,998,039 |
| 20 Nov 25 |
135.61000 -7.33 |
155.70 | 133.24 | 150.00 | 5,649,167 |
| 19 Nov 25 |
142.94000 +4.79 |
147.57 | 137.87 | 138.68 | 3,635,376 |
| 18 Nov 25 |
138.14999 -0.92 |
139.75 | 132.99 | 136.86 | 3,095,938 |
| 17 Nov 25 |
139.07001 -0.26 |
144.12 | 136.30 | 138.04 | 3,520,780 |
| 14 Nov 25 |
139.33000 -0.64 |
146.02 | 132.51 | 134.37 | 4,080,620 |
| 13 Nov 25 |
139.97000 -16.70 |
152.67 | 136.74 | 152.22 | 7,196,192 |
| 12 Nov 25 |
156.67000 -1.34 |
164.01 | 155.83 | 161.00 | 3,714,399 |
| 11 Nov 25 |
158.00999 -8.71 |
163.12 | 156.36 | 162.33 | 4,098,226 |
| 10 Nov 25 |
166.72000 +12.21 |
168.57 | 157.65 | 159.00 | 6,867,294 |
| 07 Nov 25 |
154.50999 -4.79 |
155.00 | 145.41 | 146.50 | 7,980,720 |
| 06 Nov 25 |
159.30000 +24.67 |
162.50 | 150.52 | 153.70 | 10,798,374 |
| 05 Nov 25 |
134.63000 +5.93 |
139.35 | 126.00 | 131.71 | 8,777,359 |
| 04 Nov 25 |
128.70000 -3.30 |
131.48 | 123.75 | 125.94 | 3,905,886 |
| 03 Nov 25 |
132.00000 +0.04 |
135.50 | 130.51 | 133.54 | 3,779,325 |
| 31 Oct 25 |
131.96001 -0.75 |
136.70 | 128.08 | 135.55 | 4,533,328 |
| 30 Oct 25 |
132.71001 -5.35 |
137.17 | 132.43 | 134.46 | 2,992,468 |
| 29 Oct 25 |
138.06000 +3.82 |
141.43 | 135.55 | 136.75 | 3,712,038 |
| 28 Oct 25 |
134.24001 -0.75 |
136.13 | 131.45 | 133.91 | 3,005,899 |
| 27 Oct 25 |
134.99001 +5.65 |
136.00 | 131.37 | 133.22 | 4,264,366 |
| 24 Oct 25 |
129.34000 +7.82 |
132.00 | 124.47 | 124.82 | 5,472,163 |
| 23 Oct 25 |
121.52000 +6.15 |
121.88 | 115.00 | 115.15 | 2,601,843 |
| 22 Oct 25 |
115.37000 -5.42 |
122.65 | 112.96 | 120.10 | 3,602,307 |
| 21 Oct 25 |
120.79000 +0.59 |
123.15 | 119.68 | 121.40 | 2,992,327 |
| 20 Oct 25 |
120.20000 +3.85 |
125.00 | 119.51 | 119.66 | 3,070,354 |
| 17 Oct 25 |
116.35000 +0.39 |
117.53 | 113.04 | 113.87 | 2,405,261 |
| 16 Oct 25 |
115.96000 +5.55 |
117.95 | 112.32 | 112.86 | 3,364,087 |
| 15 Oct 25 |
110.41000 +1.04 |
113.06 | 108.19 | 112.34 | 3,175,460 |
| 14 Oct 25 |
109.37000 -5.76 |
113.27 | 108.19 | 111.39 | 2,576,332 |
| 13 Oct 25 |
115.13000 +4.03 |
117.74 | 113.80 | 117.28 | 2,868,279 |
| 10 Oct 25 |
111.10000 -11.25 |
122.01 | 111.07 | 122.00 | 3,768,317 |
| 09 Oct 25 |
122.35000 +5.68 |
122.93 | 116.50 | 117.02 | 3,486,046 |
| 08 Oct 25 |
116.67000 +3.11 |
117.45 | 113.97 | 114.68 | 2,374,998 |
| 07 Oct 25 |
113.56000 -1.21 |
117.26 | 110.02 | 116.35 | 3,930,659 |
| 06 Oct 25 |
114.77000 +1.19 |
118.55 | 113.08 | 116.98 | 3,773,817 |
| 03 Oct 25 |
113.58000 +0.79 |
117.17 | 110.82 | 114.33 | 3,015,885 |
| 02 Oct 25 |
112.79000 -1.86 |
118.54 | 112.03 | 117.00 | 2,971,295 |
| 01 Oct 25 |
114.65000 +6.93 |
114.86 | 105.02 | 105.02 | 3,022,913 |
| 30 Sep 25 |
107.72000 -0.25 |
110.60 | 105.51 | 108.54 | 2,245,753 |
| 29 Sep 25 |
107.97000 +0.98 |
109.70 | 107.14 | 108.54 | 2,309,423 |
| 26 Sep 25 |
106.99000 +0.42 |
107.58 | 104.78 | 106.45 | 2,968,548 |
| 25 Sep 25 |
106.57000 +0.05 |
107.79 | 102.14 | 102.72 | 2,537,724 |
| 24 Sep 25 |
106.52000 -2.77 |
110.13 | 104.78 | 110.03 | 3,000,186 |
| 23 Sep 25 |
109.29000 -5.31 |
115.00 | 108.01 | 115.00 | 3,484,363 |
| 22 Sep 25 |
114.60000 +5.49 |
115.34 | 108.80 | 109.00 | 4,571,111 |
| 19 Sep 25 |
109.11000 +1.06 |
109.74 | 106.96 | 107.91 | 3,413,333 |
| 18 Sep 25 |
108.05000 +4.64 |
108.39 | 105.12 | 106.33 | 3,655,423 |
| 17 Sep 25 |
103.41000 -1.06 |
104.40 | 100.63 | 104.33 | 3,844,001 |
| 16 Sep 25 |
104.47000 -1.87 |
107.35 | 102.86 | 106.70 | 3,565,376 |
| 15 Sep 25 |
106.34000 +3.35 |
108.05 | 101.38 | 103.53 | 4,020,291 |
| 12 Sep 25 |
102.99000 -0.52 |
103.92 | 101.20 | 101.61 | 3,475,647 |
| 11 Sep 25 |
103.51000 +0.02 |
106.00 | 101.64 | 102.54 | 3,834,856 |
| 10 Sep 25 |
103.49000 +4.27 |
106.80 | 102.16 | 102.65 | 5,020,054 |
| 09 Sep 25 |
99.22000 +0.55 |
99.32 | 95.50 | 99.08 | 2,563,830 |
| 08 Sep 25 |
98.67000 +0.83 |
99.90 | 96.82 | 98.79 | 2,941,158 |
| 05 Sep 25 |
97.84000 +2.22 |
100.82 | 94.55 | 98.21 | 7,214,667 |
| 04 Sep 25 |
95.62000 +7.15 |
95.67 | 90.00 | 90.50 | 5,600,330 |
| 03 Sep 25 |
88.47000 +0.67 |
89.96 | 87.15 | 88.09 | 3,312,816 |
| 02 Sep 25 |
87.80000 -2.67 |
88.24 | 85.94 | 87.11 | 4,122,947 |
| 29 Aug 25 |
90.47000 -4.73 |
94.19 | 89.68 | 94.00 | 3,740,257 |
| 28 Aug 25 |
95.20000 +4.49 |
95.97 | 91.00 | 91.06 | 5,218,616 |
| 27 Aug 25 |
90.71000 -0.87 |
92.16 | 90.27 | 91.30 | 4,306,353 |
| 26 Aug 25 |
91.58000 +1.08 |
93.41 | 90.74 | 90.74 | 3,113,959 |
| 25 Aug 25 |
90.50000 +0.60 |
91.75 | 88.84 | 89.50 | 2,843,259 |
| 22 Aug 25 |
89.90000 +3.30 |
91.93 | 86.30 | 86.78 | 3,902,367 |
| 21 Aug 25 |
86.60000 +0.05 |
87.45 | 85.52 | 86.33 | 3,058,042 |
| 20 Aug 25 |
86.55000 -1.21 |
87.24 | 84.35 | 86.50 | 4,682,586 |
| 19 Aug 25 |
87.76000 -2.73 |
90.07 | 87.75 | 89.85 | 4,490,014 |
| 18 Aug 25 |
90.49000 -2.91 |
93.25 | 89.90 | 92.08 | 4,692,791 |
| 15 Aug 25 |
93.40000 +1.75 |
95.37 | 90.29 | 91.25 | 8,980,903 |
| 14 Aug 25 |
91.65000 -22.36 |
93.08 | 86.50 | 91.10 | 28,971,756 |
| 13 Aug 25 |
114.01000 -2.55 |
123.25 | 112.14 | 120.36 | 10,793,748 |
| 12 Aug 25 |
116.56000 +2.96 |
118.00 | 114.26 | 114.60 | 4,024,211 |
| 11 Aug 25 |
113.60000 -1.84 |
118.00 | 113.52 | 115.06 | 4,006,187 |
| 08 Aug 25 |
115.44000 +1.62 |
115.92 | 112.59 | 114.23 | 3,484,912 |
| 07 Aug 25 |
113.82000 +6.67 |
114.26 | 110.36 | 111.96 | 4,458,315 |
| 06 Aug 25 |
107.15000 +1.55 |
108.45 | 105.05 | 108.17 | 2,456,822 |
| 05 Aug 25 |
105.60000 -1.14 |
107.99 | 103.77 | 107.26 | 2,126,167 |
| 04 Aug 25 |
106.74000 +3.95 |
106.84 | 102.67 | 103.84 | 2,453,487 |
| 01 Aug 25 |
102.79000 -4.81 |
104.60 | 98.95 | 101.50 | 3,434,620 |
| 31 Jul 25 |
107.60000 +0.37 |
111.61 | 106.83 | 109.66 | 3,412,257 |
| 30 Jul 25 |
107.23000 +0.25 |
109.09 | 105.13 | 107.17 | 2,307,360 |
| 29 Jul 25 |
106.98000 +2.68 |
109.90 | 106.09 | 106.75 | 3,946,757 |
| 28 Jul 25 |
104.30000 +4.16 |
104.47 | 101.90 | 102.55 | 2,468,132 |
| 25 Jul 25 |
100.14000 +1.42 |
100.15 | 98.20 | 98.95 | 1,596,255 |
| 24 Jul 25 |
98.72000 +0.29 |
100.09 | 98.26 | 98.28 | 1,989,618 |
| 23 Jul 25 |
98.43000 +1.41 |
101.13 | 97.26 | 97.26 | 2,524,522 |
| 22 Jul 25 |
97.02000 -2.86 |
99.93 | 94.58 | 99.93 | 2,809,715 |
| 21 Jul 25 |
99.88000 +0.28 |
101.04 | 98.28 | 99.50 | 1,881,999 |
| 18 Jul 25 |
99.60000 -0.68 |
101.11 | 98.54 | 100.54 | 2,594,783 |
| 17 Jul 25 |
100.28000 +2.46 |
101.34 | 98.60 | 99.23 | 3,480,942 |
| 16 Jul 25 |
97.82000 +1.75 |
98.08 | 93.96 | 95.82 | 2,291,383 |
| 15 Jul 25 |
96.07000 +1.55 |
100.51 | 95.46 | 99.19 | 3,902,154 |
| 14 Jul 25 |
94.52000 +1.22 |
95.60 | 91.19 | 92.87 | 2,456,102 |
| 11 Jul 25 |
93.30000 -0.42 |
93.52 | 91.93 | 92.00 | 1,510,420 |
| 10 Jul 25 |
93.72000 +2.47 |
94.12 | 90.93 | 93.32 | 2,314,733 |
| 09 Jul 25 |
91.25000 +0.85 |
92.71 | 89.73 | 91.39 | 2,027,409 |
| 08 Jul 25 |
90.40000 +2.35 |
90.98 | 89.16 | 89.99 | 2,660,155 |
| 07 Jul 25 |
88.05000 -2.85 |
91.11 | 87.07 | 89.59 | 2,747,143 |
| 03 Jul 25 |
90.90000 +2.54 |
91.80 | 89.50 | 90.00 | 2,017,623 |
| 02 Jul 25 |
88.36000 +1.72 |
88.41 | 84.80 | 86.00 | 1,937,690 |
| 01 Jul 25 |
86.64000 -2.57 |
89.36 | 84.45 | 88.34 | 2,742,553 |
| 30 Jun 25 |
89.21000 +1.98 |
90.12 | 88.03 | 88.17 | 3,203,474 |
| 27 Jun 25 |
87.23000 -2.65 |
89.85 | 86.08 | 89.28 | 4,398,791 |
| 26 Jun 25 |
89.88000 +4.25 |
90.18 | 84.99 | 86.50 | 5,231,114 |
| 25 Jun 25 |
85.63000 +4.66 |
86.22 | 81.61 | 82.17 | 5,400,233 |
| 24 Jun 25 |
80.97000 +0.33 |
82.49 | 80.18 | 82.04 | 2,648,346 |
| 23 Jun 25 |
80.64000 -0.56 |
81.51 | 77.84 | 80.00 | 2,853,616 |
| 20 Jun 25 |
81.20000 -1.09 |
83.76 | 80.64 | 83.24 | 2,806,660 |
| 18 Jun 25 |
82.29000 +2.52 |
83.90 | 79.72 | 80.02 | 3,617,088 |
| 17 Jun 25 |
79.77000 -0.99 |
82.15 | 79.21 | 80.14 | 2,109,478 |
| 16 Jun 25 |
80.76000 +3.39 |
82.39 | 78.68 | 78.84 | 2,309,581 |
| 13 Jun 25 |
77.37000 -3.58 |
79.80 | 76.88 | 78.90 | 2,327,417 |
| 12 Jun 25 |
80.95000 -0.56 |
82.09 | 80.41 | 81.04 | 1,966,556 |
| 11 Jun 25 |
81.51000 -0.51 |
83.35 | 80.92 | 82.25 | 1,941,680 |
| 10 Jun 25 |
82.02000 +0.83 |
82.29 | 79.86 | 81.74 | 1,947,467 |
| 09 Jun 25 |
81.19000 +1.45 |
82.32 | 79.50 | 81.32 | 2,345,915 |
| 06 Jun 25 |
79.74000 +0.09 |
81.12 | 78.67 | 80.78 | 2,035,454 |
| 05 Jun 25 |
79.65000 -1.98 |
83.50 | 78.91 | 82.51 | 2,348,951 |
| 04 Jun 25 |
81.63000 +1.13 |
83.53 | 80.57 | 83.31 | 2,627,733 |
| 03 Jun 25 |
80.50000 +3.72 |
81.22 | 76.91 | 77.75 | 3,150,469 |
| 02 Jun 25 |
76.78000 +1.15 |
76.87 | 73.85 | 75.74 | 2,548,243 |
| 30 May 25 |
75.63000 -3.89 |
78.22 | 73.66 | 77.22 | 3,714,677 |
| 29 May 25 |
79.52000 +1.27 |
82.38 | 79.14 | 81.87 | 3,934,617 |
| 28 May 25 |
78.25000 -2.94 |
83.54 | 77.75 | 83.00 | 4,536,405 |
| 27 May 25 |
81.19000 +2.73 |
82.96 | 79.20 | 80.50 | 4,104,502 |
| 23 May 25 |
78.46000 -0.42 |
78.71 | 75.33 | 76.15 | 2,309,448 |
| 22 May 25 |
78.88000 -0.68 |
80.92 | 78.39 | 78.94 | 2,222,372 |
| 21 May 25 |
79.56000 +0.11 |
83.40 | 78.87 | 80.45 | 3,574,376 |
| 20 May 25 |
79.45000 +0.07 |
80.19 | 78.17 | 78.92 | 2,088,538 |
| 19 May 25 |
79.38000 +0.78 |
79.46 | 75.26 | 75.81 | 2,352,056 |
| 16 May 25 |
78.60000 -0.22 |
79.42 | 77.99 | 78.85 | 2,712,469 |
| 15 May 25 |
78.82000 -1.88 |
80.25 | 78.31 | 78.83 | 2,121,055 |
| 14 May 25 |
80.70000 +1.80 |
80.93 | 78.21 | 79.52 | 3,767,892 |
| 13 May 25 |
78.90000 +1.13 |
80.11 | 77.70 | 77.94 | 6,198,426 |
| 12 May 25 |
77.77000 +7.20 |
78.50 | 75.23 | 76.84 | 4,661,054 |
| 09 May 25 |
70.57000 -0.02 |
73.28 | 69.87 | 70.74 | 3,409,028 |
| 08 May 25 |
70.59000 +0.97 |
72.89 | 67.50 | 72.89 | 6,311,231 |
| 07 May 25 |
69.62000 -0.17 |
70.57 | 67.30 | 70.10 | 4,432,005 |
| 06 May 25 |
69.79000 -1.16 |
70.38 | 66.71 | 68.01 | 2,781,214 |
| 05 May 25 |
70.95000 -0.69 |
72.56 | 70.03 | 70.50 | 3,113,659 |
| 02 May 25 |
71.64000 +2.47 |
73.05 | 70.50 | 70.58 | 3,341,254 |
| 01 May 25 |
69.17000 +4.85 |
70.94 | 67.68 | 67.90 | 5,167,559 |
| 30 Apr 25 |
64.32000 -0.52 |
64.48 | 61.05 | 61.46 | 2,521,105 |
| 29 Apr 25 |
64.84000 +0.03 |
65.63 | 64.19 | 64.54 | 1,568,550 |
| 28 Apr 25 |
64.81000 +0.32 |
65.90 | 63.42 | 64.82 | 2,047,057 |
| 25 Apr 25 |
64.49000 +0.98 |
65.64 | 62.89 | 63.02 | 1,979,372 |
| 24 Apr 25 |
63.51000 +4.17 |
64.00 | 60.26 | 60.31 | 3,119,185 |
| 23 Apr 25 |
59.34000 +4.21 |
63.71 | 58.82 | 60.92 | 3,524,914 |
| 22 Apr 25 |
55.13000 +3.01 |
55.90 | 52.98 | 52.98 | 2,794,800 |
| 21 Apr 25 |
52.12000 -3.17 |
54.07 | 50.81 | 53.65 | 2,721,095 |
| 17 Apr 25 |
55.29000 -0.16 |
56.55 | 54.51 | 55.72 | 1,790,753 |
| 16 Apr 25 |
55.45000 -1.09 |
56.21 | 53.50 | 53.80 | 2,909,547 |
| 15 Apr 25 |
56.54000 +0.40 |
57.69 | 55.90 | 55.92 | 4,266,577 |
| 14 Apr 25 |
56.14000 +0.94 |
59.50 | 54.90 | 58.85 | 2,196,248 |
| 11 Apr 25 |
55.20000 -0.24 |
55.78 | 53.35 | 54.88 | 3,868,067 |
| 10 Apr 25 |
55.44000 -7.60 |
60.32 | 53.61 | 59.81 | 5,017,611 |
| 09 Apr 25 |
63.04000 +11.65 |
65.65 | 50.89 | 51.02 | 8,034,610 |
| 08 Apr 25 |
51.39000 -1.44 |
57.72 | 50.05 | 56.32 | 4,299,406 |
| 07 Apr 25 |
52.83000 +2.25 |
57.50 | 47.71 | 49.00 | 6,359,777 |
| 04 Apr 25 |
50.58000 -3.33 |
52.34 | 45.58 | 52.15 | 10,605,204 |
| 03 Apr 25 |
53.91000 -13.63 |
62.28 | 52.93 | 61.50 | 11,386,784 |
| 02 Apr 25 |
67.54000 +3.84 |
69.59 | 62.51 | 62.51 | 4,618,772 |
| 01 Apr 25 |
63.70000 -1.24 |
65.28 | 62.04 | 64.61 | 3,516,611 |
| 31 Mar 25 |
64.94000 -0.79 |
65.25 | 61.17 | 63.40 | 2,771,458 |
| 28 Mar 25 |
65.73000 -2.17 |
68.40 | 64.87 | 66.88 | 2,422,017 |
| 27 Mar 25 |
67.90000 -3.59 |
70.04 | 67.12 | 69.24 | 4,048,873 |
| 26 Mar 25 |
71.49000 -4.15 |
76.50 | 70.43 | 75.45 | 3,575,477 |
| 25 Mar 25 |
75.64000 -1.07 |
76.69 | 73.85 | 75.86 | 2,926,988 |
| 24 Mar 25 |
76.71000 +8.47 |
77.08 | 71.96 | 72.33 | 4,842,082 |
| 21 Mar 25 |
68.24000 -0.47 |
68.69 | 66.20 | 67.10 | 2,643,728 |
| 20 Mar 25 |
68.71000 -1.06 |
70.71 | 68.27 | 68.38 | 1,828,731 |
| 19 Mar 25 |
69.77000 +4.39 |
71.56 | 66.01 | 66.35 | 5,184,028 |
| 18 Mar 25 |
65.38000 -1.61 |
67.30 | 63.58 | 66.49 | 3,588,174 |
| 17 Mar 25 |
66.99000 +2.69 |
67.51 | 64.09 | 64.41 | 5,799,808 |
| 14 Mar 25 |
64.30000 +1.90 |
64.82 | 61.48 | 62.59 | 4,217,393 |
| 13 Mar 25 |
62.40000 -4.92 |
66.27 | 60.39 | 65.17 | 5,138,324 |
| 12 Mar 25 |
67.32000 +0.84 |
69.95 | 65.61 | 68.96 | 3,319,682 |
| 11 Mar 25 |
66.48000 +3.67 |
68.27 | 63.10 | 63.37 | 4,678,441 |
| 10 Mar 25 |
62.81000 -3.73 |
64.22 | 61.28 | 62.52 | 4,173,828 |
| 07 Mar 25 |
66.54000 +1.50 |
66.89 | 61.00 | 65.54 | 6,222,817 |
| 06 Mar 25 |
65.04000 -6.80 |
69.74 | 64.83 | 68.32 | 4,673,571 |
| 05 Mar 25 |
71.84000 +2.27 |
72.41 | 69.40 | 69.75 | 3,858,209 |
| 04 Mar 25 |
69.57000 +1.30 |
72.09 | 64.75 | 66.38 | 5,892,170 |
| 03 Mar 25 |
68.27000 -6.92 |
76.72 | 67.70 | 76.00 | 5,109,753 |
| 28 Feb 25 |
75.19000 +0.27 |
76.17 | 72.58 | 74.00 | 3,614,270 |
| 27 Feb 25 |
74.92000 -3.48 |
82.15 | 74.82 | 81.25 | 3,989,401 |
| 26 Feb 25 |
78.40000 +2.27 |
80.75 | 78.00 | 78.52 | 4,171,665 |
| 25 Feb 25 |
76.13000 -4.09 |
80.00 | 74.41 | 79.09 | 6,111,293 |
| 24 Feb 25 |
80.22000 -2.42 |
84.05 | 79.21 | 83.31 | 2,452,592 |
| 21 Feb 25 |
82.64000 -3.60 |
87.99 | 82.03 | 87.00 | 2,568,842 |
| 20 Feb 25 |
86.24000 -0.14 |
86.66 | 82.21 | 86.37 | 2,817,266 |
| 19 Feb 25 |
86.38000 -2.30 |
88.30 | 85.88 | 88.21 | 2,277,582 |
| 18 Feb 25 |
88.68000 +1.88 |
90.20 | 86.92 | 88.00 | 2,922,303 |
| 14 Feb 25 |
86.80000 +0.34 |
87.36 | 84.28 | 86.80 | 3,405,875 |
| 13 Feb 25 |
86.46000 -0.84 |
88.24 | 83.63 | 87.35 | 3,230,887 |
| 12 Feb 25 |
87.30000 -0.20 |
89.50 | 84.75 | 85.00 | 2,656,635 |
| 11 Feb 25 |
87.50000 -6.16 |
92.45 | 87.33 | 91.67 | 3,707,139 |
| 10 Feb 25 |
93.66000 -2.23 |
98.18 | 91.07 | 97.92 | 4,461,448 |
| 07 Feb 25 |
95.89000 -4.57 |
101.46 | 94.00 | 101.07 | 5,592,396 |
| 06 Feb 25 |
100.46000 +10.36 |
107.37 | 98.70 | 103.25 | 9,086,352 |
| 05 Feb 25 |
90.10000 +2.36 |
92.76 | 88.03 | 88.61 | 6,955,618 |
| 04 Feb 25 |
87.74000 +0.24 |
88.44 | 85.85 | 86.29 | 3,551,693 |
| 03 Feb 25 |
87.50000 -2.99 |
89.37 | 84.11 | 84.43 | 3,027,218 |
| 31 Jan 25 |
90.49000 +0.81 |
94.81 | 89.62 | 91.00 | 3,124,145 |
| 30 Jan 25 |
89.68000 +4.10 |
91.58 | 87.32 | 88.40 | 3,886,056 |
| 29 Jan 25 |
85.58000 +3.09 |
87.21 | 83.60 | 84.47 | 4,411,810 |
| 28 Jan 25 |
82.49000 +1.17 |
84.31 | 78.61 | 83.70 | 5,070,199 |
| 27 Jan 25 |
81.32000 -19.01 |
90.00 | 75.60 | 88.00 | 12,808,205 |
| 24 Jan 25 |
100.33000 -7.43 |
108.70 | 100.00 | 108.65 | 3,179,298 |
| 23 Jan 25 |
107.76000 -0.20 |
108.81 | 104.53 | 105.78 | 2,207,936 |
| 22 Jan 25 |
107.96000 +4.76 |
110.73 | 105.63 | 106.83 | 3,147,182 |
| 21 Jan 25 |
103.20000 +4.91 |
104.12 | 96.88 | 100.00 | 3,002,559 |
| 17 Jan 25 |
98.29000 +2.62 |
99.17 | 96.29 | 97.72 | 2,318,958 |
| 16 Jan 25 |
95.67000 -0.78 |
98.68 | 95.63 | 97.78 | 1,448,230 |
| 15 Jan 25 |
96.45000 +3.45 |
97.20 | 94.78 | 96.47 | 1,996,690 |
| 14 Jan 25 |
93.00000 +0.95 |
95.11 | 92.08 | 93.08 | 2,833,647 |
| 13 Jan 25 |
92.05000 +2.18 |
92.52 | 86.28 | 87.50 | 3,644,503 |
| 10 Jan 25 |
89.87000 -3.79 |
91.42 | 88.10 | 91.42 | 4,774,697 |
| 08 Jan 25 |
93.66000 -3.77 |
97.75 | 92.52 | 97.15 | 2,566,949 |
| 07 Jan 25 |
97.43000 -3.53 |
101.81 | 96.21 | 101.02 | 4,007,268 |
| 06 Jan 25 |
100.96000 -5.28 |
109.05 | 100.68 | 108.78 | 3,212,281 |
| 03 Jan 25 |
106.24000 +5.65 |
106.75 | 101.31 | 102.72 | 2,945,158 |
| 02 Jan 25 |
100.59000 +5.86 |
102.10 | 94.58 | 95.87 | 2,826,997 |
| 31 Dec 24 |
94.73000 -0.11 |
95.73 | 93.71 | 94.58 | 1,378,212 |
| 30 Dec 24 |
94.84000 -2.15 |
95.73 | 92.40 | 93.80 | 2,058,057 |
| 27 Dec 24 |
96.99000 -2.61 |
98.79 | 95.92 | 98.52 | 1,106,985 |
| 26 Dec 24 |
99.60000 -0.18 |
100.40 | 97.48 | 99.27 | 871,999 |
| 24 Dec 24 |
99.78000 +0.76 |
100.17 | 98.63 | 99.38 | 625,543 |
| 23 Dec 24 |
99.02000 +1.35 |
100.91 | 98.09 | 100.25 | 1,231,354 |
| 20 Dec 24 |
97.67000 +1.49 |
99.03 | 94.09 | 95.00 | 4,915,135 |
| 19 Dec 24 |
96.18000 -1.15 |
100.88 | 95.00 | 99.35 | 2,435,808 |
| 18 Dec 24 |
97.33000 -5.96 |
105.45 | 95.90 | 104.78 | 2,517,133 |
| 17 Dec 24 |
103.29000 -4.56 |
106.76 | 101.23 | 106.41 | 2,574,493 |
| 16 Dec 24 |
107.85000 +1.21 |
109.43 | 104.51 | 106.55 | 2,268,129 |
| 13 Dec 24 |
106.64000 +2.56 |
108.17 | 103.56 | 107.60 | 2,091,930 |
| 12 Dec 24 |
104.08000 +0.24 |
107.58 | 103.37 | 104.42 | 1,706,120 |
| 11 Dec 24 |
103.84000 +3.63 |
104.86 | 101.50 | 102.06 | 1,643,506 |
| 10 Dec 24 |
100.21000 -3.74 |
104.93 | 99.29 | 104.07 | 2,670,600 |
| 09 Dec 24 |
103.95000 -7.29 |
112.97 | 103.52 | 111.31 | 2,934,473 |
| 06 Dec 24 |
111.24000 +2.58 |
112.35 | 108.77 | 109.21 | 2,282,937 |
| 05 Dec 24 |
108.66000 -3.36 |
112.78 | 108.21 | 112.00 | 2,125,921 |
| 04 Dec 24 |
112.02000 +5.48 |
113.60 | 108.94 | 108.94 | 2,940,837 |
| 03 Dec 24 |
106.54000 +2.92 |
107.16 | 103.80 | 104.16 | 1,745,744 |
| 02 Dec 24 |
103.62000 +3.46 |
104.29 | 100.59 | 100.59 | 1,839,948 |
| 29 Nov 24 |
100.16000 +2.07 |
101.18 | 98.87 | 99.62 | 1,120,656 |
| 27 Nov 24 |
98.09000 -2.95 |
101.25 | 95.43 | 100.00 | 2,505,524 |
| 26 Nov 24 |
101.04000 +1.24 |
102.90 | 99.64 | 102.03 | 2,609,708 |
| 25 Nov 24 |
99.80000 -5.54 |
105.20 | 99.18 | 104.50 | 3,310,580 |
| 22 Nov 24 |
105.34000 -0.38 |
106.31 | 103.87 | 105.72 | 1,938,064 |
| 21 Nov 24 |
105.72000 +2.34 |
109.88 | 105.06 | 105.57 | 2,707,138 |
| 20 Nov 24 |
103.38000 -0.87 |
103.94 | 100.32 | 101.89 | 1,585,157 |
| 19 Nov 24 |
104.25000 +8.90 |
104.31 | 93.50 | 94.23 | 2,901,980 |
| 18 Nov 24 |
95.35000 +0.24 |
98.19 | 94.56 | 96.10 | 2,037,221 |
| 15 Nov 24 |
95.11000 -4.90 |
99.00 | 91.85 | 98.97 | 4,121,122 |
| 14 Nov 24 |
100.01000 -2.70 |
103.95 | 99.30 | 103.18 | 1,631,100 |
| 13 Nov 24 |
102.71000 -1.29 |
105.86 | 101.76 | 104.46 | 2,006,474 |
| 12 Nov 24 |
104.00000 -0.67 |
106.91 | 102.82 | 103.97 | 2,113,279 |
| 11 Nov 24 |
104.67000 -5.35 |
110.41 | 102.51 | 110.05 | 3,153,894 |
| 08 Nov 24 |
110.02000 +0.57 |
111.66 | 105.13 | 108.71 | 4,484,629 |
| 07 Nov 24 |
109.45000 +10.02 |
110.27 | 96.16 | 103.00 | 6,333,723 |
| 06 Nov 24 |
99.43000 +5.86 |
100.09 | 95.54 | 95.79 | 5,186,836 |
| 05 Nov 24 |
93.57000 +2.66 |
94.04 | 91.50 | 91.63 | 2,320,162 |
| 04 Nov 24 |
90.91000 -1.37 |
93.39 | 90.85 | 92.30 | 1,536,501 |
| 01 Nov 24 |
92.28000 -0.16 |
94.74 | 91.97 | 93.15 | 2,109,331 |
| 31 Oct 24 |
92.44000 -4.74 |
96.00 | 90.81 | 96.00 | 3,166,556 |
| 30 Oct 24 |
97.18000 -1.35 |
98.12 | 95.58 | 97.15 | 1,511,815 |
| 29 Oct 24 |
98.53000 +2.15 |
99.21 | 96.15 | 96.21 | 1,719,941 |
| 28 Oct 24 |
96.38000 +0.54 |
97.28 | 95.36 | 97.03 | 1,522,408 |
| 25 Oct 24 |
95.84000 -0.87 |
97.47 | 94.70 | 97.47 | 2,050,760 |
| 24 Oct 24 |
96.71000 -1.11 |
99.22 | 96.00 | 98.13 | 1,623,053 |
| 23 Oct 24 |
97.82000 +1.05 |
98.36 | 95.65 | 96.17 | 1,979,136 |
| 22 Oct 24 |
96.77000 -1.67 |
98.14 | 94.59 | 95.00 | 2,539,481 |
| 21 Oct 24 |
98.44000 +0.21 |
98.96 | 96.55 | 98.14 | 1,642,137 |
| 18 Oct 24 |
98.23000 -3.84 |
100.29 | 96.58 | 97.25 | 3,718,846 |
| 17 Oct 24 |
102.07000 +0.99 |
105.48 | 101.84 | 103.70 | 1,776,582 |
| 16 Oct 24 |
101.08000 +0.56 |
101.81 | 99.68 | 101.39 | 1,443,692 |
| 15 Oct 24 |
100.52000 -2.06 |
103.29 | 98.07 | 102.91 | 2,782,951 |
| 14 Oct 24 |
102.58000 -2.04 |
106.50 | 102.48 | 106.00 | 2,239,243 |
| 11 Oct 24 |
104.62000 +5.59 |
104.67 | 100.00 | 100.30 | 3,956,706 |
| 10 Oct 24 |
99.03000 +0.34 |
99.15 | 96.27 | 96.82 | 1,463,207 |
| 09 Oct 24 |
98.69000 +0.82 |
99.37 | 96.25 | 97.96 | 1,689,631 |
| 08 Oct 24 |
97.87000 +2.69 |
98.27 | 95.18 | 95.45 | 1,814,167 |
| 07 Oct 24 |
95.18000 -0.15 |
96.95 | 94.34 | 95.00 | 3,253,772 |
| 04 Oct 24 |
95.33000 +1.06 |
98.95 | 94.64 | 97.55 | 3,151,196 |
| 03 Oct 24 |
94.27000 +2.81 |
94.46 | 90.60 | 90.92 | 2,120,244 |
| 02 Oct 24 |
91.46000 +2.66 |
92.39 | 87.61 | 88.88 | 2,089,819 |
| 01 Oct 24 |
88.80000 -0.11 |
91.73 | 87.16 | 91.49 | 1,819,464 |
| 30 Sep 24 |
88.91000 -0.92 |
90.06 | 87.30 | 88.56 | 1,962,943 |
| 27 Sep 24 |
89.83000 -2.59 |
93.15 | 87.23 | 93.15 | 2,431,305 |
| 26 Sep 24 |
92.42000 +1.74 |
95.29 | 90.51 | 93.88 | 3,706,203 |
| 25 Sep 24 |
90.68000 +0.95 |
91.04 | 89.00 | 89.25 | 1,763,271 |
| 24 Sep 24 |
89.73000 +1.54 |
91.00 | 88.25 | 88.41 | 2,412,268 |
| 23 Sep 24 |
88.19000 +1.17 |
88.88 | 86.09 | 86.92 | 1,943,137 |
| 20 Sep 24 |
87.02000 +0.96 |
87.81 | 84.90 | 86.00 | 6,460,733 |
| 19 Sep 24 |
86.06000 +5.08 |
89.25 | 83.44 | 84.68 | 5,310,397 |
| 18 Sep 24 |
80.98000 +3.06 |
83.99 | 77.79 | 78.22 | 4,787,861 |
| 17 Sep 24 |
77.92000 +2.67 |
78.11 | 75.25 | 75.48 | 2,347,864 |
| 16 Sep 24 |
75.25000 -2.73 |
77.13 | 74.60 | 75.64 | 1,654,471 |
| 13 Sep 24 |
77.98000 +2.01 |
78.89 | 76.08 | 76.08 | 2,148,464 |
| 12 Sep 24 |
75.97000 +0.60 |
76.85 | 74.71 | 75.28 | 1,541,930 |
| 11 Sep 24 |
75.37000 +4.51 |
76.23 | 71.15 | 71.36 | 2,377,167 |
| 10 Sep 24 |
70.86000 +0.06 |
71.84 | 69.26 | 70.88 | 1,145,975 |
| 09 Sep 24 |
70.80000 +2.26 |
71.51 | 70.09 | 70.48 | 1,824,421 |
| 06 Sep 24 |
68.54000 -5.72 |
74.50 | 68.45 | 73.73 | 2,036,768 |
| 05 Sep 24 |
74.26000 +0.36 |
75.93 | 73.23 | 73.52 | 1,169,212 |
| 04 Sep 24 |
73.90000 +2.02 |
74.42 | 70.44 | 71.38 | 2,278,242 |
| 03 Sep 24 |
71.88000 -6.07 |
76.35 | 71.76 | 76.00 | 2,114,594 |
| 30 Aug 24 |
77.95000 +0.23 |
79.61 | 76.14 | 79.05 | 2,229,203 |
| 29 Aug 24 |
77.72000 -1.07 |
80.15 | 77.37 | 78.69 | 1,611,170 |
| 28 Aug 24 |
78.79000 -0.69 |
80.38 | 77.59 | 79.12 | 1,782,805 |
| 27 Aug 24 |
79.48000 +0.05 |
80.02 | 77.88 | 79.00 | 1,753,456 |
| 26 Aug 24 |
79.43000 +0.05 |
80.80 | 78.63 | 79.85 | 2,344,291 |
| 23 Aug 24 |
79.38000 +1.09 |
80.32 | 78.30 | 79.24 | 2,413,448 |
| 22 Aug 24 |
78.29000 -1.92 |
80.40 | 77.77 | 80.00 | 1,280,429 |
| 21 Aug 24 |
80.21000 +1.66 |
80.23 | 77.71 | 78.85 | 2,316,631 |
| 20 Aug 24 |
78.55000 +1.09 |
79.00 | 77.09 | 78.00 | 3,277,586 |
| 19 Aug 24 |
77.46000 +0.83 |
77.77 | 75.02 | 76.63 | 3,157,044 |
| 16 Aug 24 |
76.63000 +5.35 |
77.95 | 72.52 | 74.00 | 7,011,098 |
| 15 Aug 24 |
71.28000 +4.29 |
72.27 | 69.86 | 71.63 | 8,118,357 |
| 14 Aug 24 |
66.99000 +0.03 |
69.25 | 66.49 | 69.00 | 2,100,127 |
| 13 Aug 24 |
66.96000 +0.26 |
67.52 | 66.27 | 67.01 | 2,311,522 |
| 12 Aug 24 |
66.70000 +3.36 |
68.79 | 65.64 | 67.90 | 2,628,941 |
| 09 Aug 24 |
63.34000 +1.36 |
63.59 | 60.45 | 61.23 | 2,456,419 |
| 08 Aug 24 |
61.98000 +4.78 |
62.83 | 58.42 | 58.98 | 1,936,407 |
| 07 Aug 24 |
57.20000 -0.74 |
61.50 | 57.13 | 59.61 | 2,975,187 |
| 06 Aug 24 |
57.94000 +1.69 |
59.66 | 56.13 | 56.72 | 2,346,244 |
| 05 Aug 24 |
56.25000 -2.68 |
57.47 | 52.14 | 53.64 | 3,625,254 |
| 02 Aug 24 |
58.93000 -6.55 |
62.00 | 58.20 | 61.61 | 3,919,911 |
| 01 Aug 24 |
65.48000 -4.20 |
70.41 | 65.00 | 69.25 | 1,639,955 |
| 31 Jul 24 |
69.68000 +4.53 |
71.54 | 67.45 | 69.00 | 2,798,835 |
| 30 Jul 24 |
65.15000 -4.06 |
69.80 | 63.49 | 69.03 | 3,618,806 |
| 29 Jul 24 |
69.21000 -1.29 |
71.87 | 69.15 | 71.29 | 1,210,274 |
| 26 Jul 24 |
70.50000 +3.05 |
71.27 | 68.59 | 69.31 | 1,965,525 |
| 25 Jul 24 |
67.45000 -2.72 |
70.09 | 67.21 | 69.51 | 2,422,889 |
| 24 Jul 24 |
70.17000 -2.97 |
71.98 | 70.12 | 71.75 | 1,845,181 |
| 23 Jul 24 |
73.14000 -0.61 |
75.65 | 73.00 | 73.12 | 1,216,592 |
| 22 Jul 24 |
73.75000 +1.73 |
73.96 | 71.73 | 73.00 | 1,817,278 |
| 19 Jul 24 |
72.02000 -2.51 |
74.94 | 71.92 | 74.91 | 2,339,073 |
| 18 Jul 24 |
74.53000 -1.29 |
76.91 | 72.07 | 76.60 | 3,051,897 |
| 17 Jul 24 |
75.82000 -4.66 |
79.08 | 74.94 | 78.14 | 2,287,849 |
| 16 Jul 24 |
80.48000 +1.04 |
80.93 | 78.90 | 80.00 | 1,803,024 |
| 15 Jul 24 |
79.44000 +1.04 |
80.21 | 78.40 | 78.61 | 1,489,047 |
| 12 Jul 24 |
78.40000 +1.64 |
79.33 | 75.68 | 76.69 | 1,595,030 |
| 11 Jul 24 |
76.76000 +0.21 |
78.20 | 75.37 | 77.28 | 1,058,432 |
| 10 Jul 24 |
76.55000 +1.44 |
77.14 | 75.32 | 75.67 | 1,154,702 |
| 09 Jul 24 |
75.11000 -1.44 |
77.49 | 74.08 | 77.24 | 1,365,152 |
| 08 Jul 24 |
76.55000 +1.99 |
77.28 | 75.28 | 75.33 | 2,151,647 |
| 05 Jul 24 |
74.56000 +0.70 |
75.54 | 72.62 | 73.90 | 2,322,472 |
| 03 Jul 24 |
73.86000 +1.00 |
73.87 | 71.92 | 72.67 | 710,703 |
| 02 Jul 24 |
72.86000 +0.12 |
74.24 | 71.65 | 71.65 | 1,487,767 |
| 01 Jul 24 |
72.74000 +0.28 |
73.09 | 71.18 | 72.40 | 1,164,661 |
| 28 Jun 24 |
72.46000 +1.21 |
73.96 | 71.30 | 71.43 | 2,105,079 |
| 27 Jun 24 |
71.25000 +0.36 |
72.00 | 70.05 | 70.73 | 1,213,575 |
| 26 Jun 24 |
70.89000 -0.73 |
72.43 | 70.60 | 71.51 | 958,475 |
| 25 Jun 24 |
71.62000 -0.13 |
73.79 | 70.64 | 72.00 | 1,693,756 |
| 24 Jun 24 |
71.75000 -0.18 |
72.17 | 69.03 | 71.23 | 2,297,953 |
| 21 Jun 24 |
71.93000 +0.94 |
71.94 | 68.26 | 69.63 | 3,317,177 |
| 20 Jun 24 |
70.99000 -2.44 |
73.73 | 70.41 | 73.66 | 2,802,586 |
| 18 Jun 24 |
73.43000 -0.55 |
75.25 | 73.39 | 73.95 | 2,048,840 |
| 17 Jun 24 |
73.98000 +2.23 |
74.40 | 70.87 | 70.91 | 1,767,358 |
| 14 Jun 24 |
71.75000 +0.83 |
72.49 | 70.01 | 70.20 | 2,566,819 |
| 13 Jun 24 |
70.92000 +0.49 |
71.11 | 69.11 | 70.10 | 1,676,688 |
| 12 Jun 24 |
70.43000 +3.54 |
70.83 | 68.46 | 68.53 | 2,947,354 |
| 11 Jun 24 |
66.89000 +0.27 |
67.95 | 65.92 | 66.48 | 1,639,500 |
| 10 Jun 24 |
66.62000 +0.74 |
67.08 | 64.47 | 64.57 | 1,470,597 |
| 07 Jun 24 |
65.88000 -0.15 |
66.15 | 64.09 | 65.07 | 1,918,699 |
| 06 Jun 24 |
66.03000 -0.72 |
68.30 | 65.96 | 66.98 | 1,776,786 |
| 05 Jun 24 |
66.75000 +0.86 |
67.17 | 65.85 | 66.05 | 1,789,886 |
| 04 Jun 24 |
65.89000 -4.21 |
68.42 | 64.65 | 68.42 | 3,861,911 |
| 03 Jun 24 |
70.10000 +13.04 |
70.33 | 60.49 | 61.05 | 10,842,851 |
| 31 May 24 |
57.06000 -2.13 |
59.94 | 55.22 | 59.18 | 3,944,142 |
| 30 May 24 |
59.19000 +1.17 |
59.34 | 57.20 | 58.30 | 1,297,859 |
| 29 May 24 |
58.02000 -1.01 |
58.89 | 57.74 | 58.01 | 889,390 |
| 28 May 24 |
59.03000 -0.64 |
60.80 | 58.74 | 60.45 | 1,510,299 |
| 24 May 24 |
59.67000 +0.61 |
59.96 | 58.84 | 59.49 | 1,209,674 |
| 23 May 24 |
59.06000 +2.00 |
61.74 | 58.08 | 60.83 | 2,305,544 |
| 22 May 24 |
57.06000 -0.76 |
58.40 | 56.78 | 57.97 | 1,491,723 |
| 21 May 24 |
57.82000 -1.07 |
58.35 | 57.46 | 58.22 | 1,022,723 |
| 20 May 24 |
58.89000 +0.76 |
59.77 | 58.40 | 58.50 | 1,466,097 |
| 17 May 24 |
58.13000 -0.20 |
59.90 | 57.95 | 58.52 | 1,553,861 |
| 16 May 24 |
58.33000 +1.25 |
59.86 | 57.80 | 58.03 | 1,996,236 |
| 15 May 24 |
57.08000 +0.43 |
58.05 | 56.55 | 57.30 | 1,636,303 |
| 14 May 24 |
56.65000 +2.28 |
56.73 | 54.33 | 54.50 | 1,555,205 |
| 13 May 24 |
54.37000 +0.68 |
55.00 | 53.49 | 53.59 | 1,404,846 |
| 10 May 24 |
53.69000 -0.83 |
55.44 | 53.26 | 55.39 | 1,779,424 |
| 09 May 24 |
54.52000 -0.18 |
54.94 | 53.43 | 54.43 | 2,010,064 |
| 08 May 24 |
54.70000 -0.60 |
55.49 | 53.62 | 55.49 | 3,452,517 |
| 07 May 24 |
55.30000 -2.62 |
61.09 | 54.70 | 61.00 | 6,183,951 |
| 06 May 24 |
57.92000 +1.41 |
58.51 | 57.06 | 57.32 | 2,562,162 |
| 03 May 24 |
56.51000 +1.15 |
57.55 | 56.02 | 56.89 | 1,380,657 |
| 02 May 24 |
55.36000 +1.02 |
55.75 | 53.18 | 55.04 | 1,557,101 |
| 01 May 24 |
54.34000 -0.29 |
56.45 | 53.35 | 54.37 | 2,082,414 |
| 30 Apr 24 |
54.63000 -1.21 |
57.03 | 53.60 | 55.49 | 1,721,929 |
| 29 Apr 24 |
55.84000 +0.78 |
56.00 | 53.89 | 54.79 | 1,440,178 |
| 26 Apr 24 |
55.06000 +2.18 |
55.66 | 53.13 | 53.13 | 2,612,986 |
| 25 Apr 24 |
52.88000 +0.78 |
53.58 | 51.15 | 51.60 | 1,585,411 |
| 24 Apr 24 |
52.10000 -0.25 |
54.85 | 52.04 | 53.56 | 1,614,191 |
| 23 Apr 24 |
52.35000 +0.84 |
53.49 | 51.89 | 52.04 | 1,883,516 |
| 22 Apr 24 |
51.51000 +2.25 |
51.87 | 49.52 | 50.28 | 2,212,127 |
| 19 Apr 24 |
49.26000 -1.74 |
51.00 | 48.78 | 50.71 | 3,297,265 |
| 18 Apr 24 |
51.00000 -0.81 |
52.00 | 50.68 | 51.59 | 1,313,795 |
| 17 Apr 24 |
51.81000 -1.24 |
53.78 | 51.77 | 53.11 | 1,620,985 |
| 16 Apr 24 |
53.05000 +0.93 |
53.40 | 51.91 | 52.08 | 1,686,956 |
| 15 Apr 24 |
52.12000 -1.48 |
54.09 | 52.09 | 54.05 | 1,299,803 |
| 12 Apr 24 |
53.60000 -2.43 |
55.29 | 53.08 | 55.23 | 1,936,311 |
| 11 Apr 24 |
56.03000 +0.18 |
56.86 | 55.89 | 56.24 | 1,209,915 |
| 10 Apr 24 |
55.85000 -1.63 |
56.89 | 55.16 | 56.04 | 989,371 |
| 09 Apr 24 |
57.48000 +0.09 |
58.95 | 57.15 | 57.54 | 998,706 |
| 08 Apr 24 |
57.39000 -0.25 |
58.86 | 56.98 | 58.43 | 950,366 |
| 05 Apr 24 |
57.64000 +0.07 |
58.21 | 56.92 | 57.77 | 1,364,967 |
| 04 Apr 24 |
57.57000 -1.87 |
60.69 | 57.12 | 60.16 | 1,724,843 |
| 03 Apr 24 |
59.44000 +0.54 |
59.92 | 58.48 | 58.48 | 1,449,659 |
| 02 Apr 24 |
58.90000 -1.10 |
59.02 | 57.48 | 58.51 | 2,070,183 |
| 01 Apr 24 |
60.00000 -0.62 |
61.50 | 59.86 | 61.00 | 1,520,103 |
| 28 Mar 24 |
60.62000 -0.26 |
62.26 | 60.19 | 61.13 | 1,490,368 |
| 27 Mar 24 |
60.88000 +1.20 |
61.10 | 59.22 | 60.08 | 1,653,107 |
| 26 Mar 24 |
59.68000 -2.44 |
63.29 | 59.62 | 62.76 | 2,071,974 |
| 25 Mar 24 |
62.12000 -1.18 |
63.29 | 61.79 | 63.00 | 1,583,277 |
| 22 Mar 24 |
63.30000 +0.06 |
64.36 | 62.51 | 62.53 | 2,296,984 |
| 21 Mar 24 |
63.24000 +3.23 |
64.97 | 61.72 | 61.91 | 2,326,489 |
| 20 Mar 24 |
60.01000 +2.01 |
60.79 | 57.59 | 58.00 | 1,771,621 |
| 19 Mar 24 |
58.00000 -1.59 |
59.15 | 55.72 | 57.77 | 2,412,456 |
| 18 Mar 24 |
59.59000 +0.83 |
60.70 | 58.69 | 59.93 | 1,129,741 |
| 15 Mar 24 |
58.76000 -0.97 |
59.81 | 58.35 | 59.04 | 3,648,514 |
| 14 Mar 24 |
59.73000 -2.04 |
61.49 | 59.05 | 61.26 | 1,365,545 |
| 13 Mar 24 |
61.77000 -1.09 |
62.86 | 61.40 | 62.86 | 1,216,265 |
| 12 Mar 24 |
62.86000 +1.37 |
63.74 | 61.36 | 61.70 | 1,555,855 |
| 11 Mar 24 |
61.49000 -2.37 |
63.32 | 60.48 | 63.01 | 1,857,946 |
| 08 Mar 24 |
63.86000 -0.46 |
67.55 | 63.82 | 65.22 | 2,646,098 |
| 07 Mar 24 |
64.32000 -0.40 |
65.23 | 62.34 | 64.20 | 2,879,683 |
| 06 Mar 24 |
64.72000 -1.22 |
67.19 | 64.62 | 67.00 | 1,566,403 |
| 05 Mar 24 |
65.94000 -0.95 |
67.94 | 64.94 | 66.07 | 2,852,267 |
| 04 Mar 24 |
66.89000 +3.42 |
67.49 | 64.02 | 64.02 | 3,933,941 |
| 01 Mar 24 |
63.47000 +3.99 |
63.59 | 60.00 | 60.00 | 2,481,554 |
| 29 Feb 24 |
59.48000 +1.51 |
60.16 | 58.43 | 58.43 | 1,580,030 |
| 28 Feb 24 |
57.97000 -0.05 |
59.14 | 57.25 | 57.44 | 1,081,096 |
| 27 Feb 24 |
58.02000 -0.55 |
59.70 | 57.82 | 59.22 | 1,323,876 |
| 26 Feb 24 |
58.57000 -0.29 |
60.11 | 58.56 | 58.92 | 1,316,212 |
| 23 Feb 24 |
58.86000 -1.61 |
60.06 | 58.24 | 59.83 | 1,674,427 |
| 22 Feb 24 |
60.47000 +3.02 |
61.78 | 59.74 | 60.00 | 3,686,059 |
| 21 Feb 24 |
57.45000 +0.67 |
57.85 | 55.16 | 55.58 | 2,277,190 |
| 20 Feb 24 |
56.78000 -2.94 |
59.00 | 55.62 | 59.00 | 3,614,489 |
| 16 Feb 24 |
59.72000 -0.79 |
61.19 | 59.57 | 60.18 | 1,463,879 |
| 15 Feb 24 |
60.51000 -1.50 |
62.86 | 60.22 | 62.02 | 1,671,266 |
| 14 Feb 24 |
62.01000 +1.44 |
62.66 | 60.92 | 61.25 | 2,384,340 |
| 13 Feb 24 |
60.57000 -1.33 |
60.97 | 58.13 | 58.96 | 2,685,253 |
| 12 Feb 24 |
61.90000 -0.45 |
63.62 | 61.34 | 62.46 | 3,521,668 |
| 09 Feb 24 |
62.35000 +0.54 |
63.29 | 61.40 | 61.91 | 2,645,873 |
| 08 Feb 24 |
61.81000 -0.08 |
63.63 | 59.84 | 61.00 | 3,678,115 |
| 07 Feb 24 |
61.89000 +3.89 |
63.37 | 58.63 | 59.29 | 7,132,094 |
| 06 Feb 24 |
58.00000 +8.58 |
59.86 | 55.00 | 58.48 | 11,647,367 |
| 05 Feb 24 |
49.42000 +0.29 |
49.74 | 47.66 | 49.25 | 5,398,958 |
| 02 Feb 24 |
49.13000 +0.34 |
49.50 | 47.94 | 48.54 | 2,518,008 |
| 01 Feb 24 |
48.79000 +1.25 |
48.80 | 47.14 | 48.00 | 1,250,046 |
| 31 Jan 24 |
47.54000 -1.15 |
49.45 | 47.50 | 47.87 | 1,804,814 |
| 30 Jan 24 |
48.69000 -0.24 |
50.11 | 48.52 | 48.74 | 4,134,443 |
| 29 Jan 24 |
48.93000 +1.62 |
48.94 | 47.45 | 47.66 | 1,588,713 |
| 26 Jan 24 |
47.31000 -0.42 |
47.99 | 47.22 | 47.60 | 1,749,899 |
| 25 Jan 24 |
47.73000 -0.27 |
48.65 | 47.57 | 48.50 | 1,367,323 |
| 24 Jan 24 |
48.00000 +0.33 |
49.57 | 47.51 | 48.05 | 2,655,601 |
| 23 Jan 24 |
47.67000 +0.67 |
47.73 | 46.41 | 46.89 | 1,581,476 |
| 22 Jan 24 |
47.00000 +0.83 |
47.71 | 46.20 | 46.54 | 2,383,699 |
| 19 Jan 24 |
46.17000 +0.44 |
46.48 | 45.03 | 45.96 | 3,031,602 |
| 18 Jan 24 |
45.73000 +1.63 |
46.12 | 45.05 | 45.39 | 2,270,899 |
| 17 Jan 24 |
44.10000 -1.06 |
44.65 | 43.24 | 44.20 | 1,813,701 |
| 16 Jan 24 |
45.16000 +3.41 |
45.84 | 42.30 | 42.83 | 3,212,024 |
| 12 Jan 24 |
41.75000 -0.75 |
42.75 | 41.51 | 42.75 | 1,265,832 |
| 11 Jan 24 |
42.50000 +0.71 |
42.95 | 40.87 | 42.06 | 1,604,027 |
| 10 Jan 24 |
41.79000 -0.58 |
43.09 | 41.76 | 42.50 | 1,237,726 |
| 09 Jan 24 |
42.37000 +0.05 |
42.46 | 41.51 | 41.62 | 1,697,601 |
| 08 Jan 24 |
42.32000 +1.15 |
42.95 | 41.01 | 41.17 | 1,621,278 |
| 05 Jan 24 |
41.17000 +0.57 |
42.00 | 40.20 | 40.33 | 1,725,582 |
| 04 Jan 24 |
40.60000 -0.26 |
40.95 | 40.12 | 40.95 | 1,922,522 |
| 03 Jan 24 |
40.86000 -1.26 |
41.48 | 40.55 | 41.46 | 1,281,574 |
| 02 Jan 24 |
42.12000 -1.41 |
43.34 | 41.86 | 43.29 | 1,717,634 |
| 29 Dec 23 |
43.53000 -1.28 |
44.70 | 43.51 | 44.50 | 840,285 |
| 28 Dec 23 |
44.81000 +0.00 |
45.01 | 44.43 | 44.77 | 703,780 |
| 27 Dec 23 |
44.81000 -0.62 |
45.74 | 44.70 | 45.70 | 944,555 |
| 26 Dec 23 |
45.43000 +0.82 |
45.79 | 44.52 | 44.63 | 1,169,869 |
| 22 Dec 23 |
44.61000 +0.60 |
44.74 | 43.57 | 43.87 | 966,734 |
| 21 Dec 23 |
44.01000 +1.24 |
44.01 | 43.08 | 43.68 | 915,558 |
| 20 Dec 23 |
42.77000 -1.44 |
44.19 | 42.71 | 43.70 | 1,099,011 |
| 19 Dec 23 |
44.21000 +1.02 |
44.24 | 43.26 | 43.44 | 1,178,006 |
| 18 Dec 23 |
43.19000 -0.65 |
43.85 | 42.80 | 43.84 | 1,304,556 |
| 15 Dec 23 |
43.84000 -0.27 |
44.97 | 43.28 | 44.63 | 3,569,634 |
| 14 Dec 23 |
44.11000 +1.87 |
44.91 | 42.67 | 42.68 | 2,566,348 |
| 13 Dec 23 |
42.24000 +0.42 |
42.42 | 40.11 | 41.11 | 2,957,531 |
| 12 Dec 23 |
41.82000 -0.03 |
42.18 | 40.90 | 41.89 | 1,766,313 |
| 11 Dec 23 |
41.85000 +0.47 |
42.28 | 40.68 | 41.15 | 1,575,509 |
| 08 Dec 23 |
41.38000 +0.96 |
41.81 | 40.04 | 40.17 | 1,761,403 |
| 07 Dec 23 |
40.42000 +1.43 |
40.51 | 38.91 | 39.17 | 1,781,445 |
| 06 Dec 23 |
38.99000 +0.26 |
40.38 | 38.77 | 39.41 | 1,516,977 |
| 05 Dec 23 |
38.73000 -0.47 |
39.07 | 37.65 | 38.68 | 1,783,465 |
| 04 Dec 23 |
39.20000 +0.98 |
39.34 | 37.50 | 37.81 | 1,974,305 |
| 01 Dec 23 |
38.22000 +1.43 |
38.24 | 36.09 | 36.48 | 1,485,098 |
| 30 Nov 23 |
36.79000 -0.47 |
37.38 | 36.28 | 37.34 | 1,433,245 |
| 29 Nov 23 |
37.26000 +1.17 |
37.74 | 36.59 | 36.59 | 1,222,372 |
| 28 Nov 23 |
36.09000 -0.17 |
36.52 | 35.79 | 36.40 | 1,019,691 |
| 27 Nov 23 |
36.26000 +0.12 |
36.51 | 35.41 | 35.83 | 1,076,268 |
| 24 Nov 23 |
36.14000 +0.12 |
36.39 | 35.84 | 36.05 | 427,249 |
| 22 Nov 23 |
36.02000 +0.90 |
36.42 | 35.64 | 35.79 | 1,095,476 |
| 21 Nov 23 |
35.12000 -1.28 |
36.16 | 34.98 | 35.80 | 949,155 |
| 20 Nov 23 |
36.40000 +0.33 |
36.69 | 35.85 | 36.01 | 984,626 |
| 17 Nov 23 |
36.07000 +0.60 |
36.21 | 35.55 | 35.84 | 1,068,816 |
| 16 Nov 23 |
35.47000 -0.63 |
35.86 | 34.95 | 35.50 | 1,368,353 |
| 15 Nov 23 |
36.10000 +0.67 |
36.67 | 35.48 | 35.61 | 1,947,815 |
| 14 Nov 23 |
35.43000 +1.59 |
35.90 | 34.82 | 35.00 | 1,686,014 |
| 13 Nov 23 |
33.84000 -0.13 |
33.90 | 32.85 | 33.58 | 1,115,001 |
| 10 Nov 23 |
33.97000 +0.64 |
34.02 | 32.55 | 33.53 | 1,270,203 |
| 09 Nov 23 |
33.33000 -1.33 |
34.96 | 33.00 | 34.58 | 2,025,568 |
| 08 Nov 23 |
34.66000 +1.84 |
35.10 | 32.81 | 32.81 | 2,819,001 |
| 07 Nov 23 |
32.82000 +0.00 |
33.91 | 32.09 | 33.18 | 4,371,801 |
| 06 Nov 23 |
32.82000 -0.03 |
33.12 | 32.37 | 32.83 | 2,986,617 |
| 03 Nov 23 |
32.85000 +1.83 |
33.24 | 31.86 | 31.86 | 2,073,548 |
| 02 Nov 23 |
31.02000 +1.67 |
31.23 | 30.03 | 30.29 | 2,275,551 |
| 01 Nov 23 |
29.35000 -0.25 |
29.43 | 28.62 | 29.30 | 2,106,752 |
| 31 Oct 23 |
29.60000 +0.41 |
29.98 | 29.01 | 29.31 | 2,052,673 |
| 30 Oct 23 |
29.19000 +0.04 |
29.60 | 28.74 | 29.50 | 2,432,911 |
| 27 Oct 23 |
29.15000 -0.21 |
29.99 | 28.93 | 29.76 | 1,254,371 |
| 26 Oct 23 |
29.36000 -1.10 |
30.19 | 28.85 | 30.10 | 2,519,244 |
| 25 Oct 23 |
30.46000 -0.90 |
31.31 | 30.24 | 30.92 | 1,370,465 |
| 24 Oct 23 |
31.36000 +0.38 |
31.92 | 30.86 | 30.98 | 1,166,273 |
| 23 Oct 23 |
30.98000 -0.03 |
31.67 | 30.58 | 30.71 | 1,081,985 |
| 20 Oct 23 |
31.01000 -0.93 |
31.99 | 30.99 | 31.86 | 988,530 |
| 19 Oct 23 |
31.94000 -0.56 |
32.64 | 31.58 | 32.43 | 1,379,815 |
| 18 Oct 23 |
32.50000 -1.48 |
33.60 | 32.37 | 33.30 | 1,237,133 |
| 17 Oct 23 |
33.98000 +0.04 |
34.40 | 32.63 | 32.64 | 1,157,004 |
| 16 Oct 23 |
33.94000 +1.22 |
34.16 | 32.56 | 32.72 | 1,183,144 |
| 13 Oct 23 |
32.72000 -1.25 |
34.18 | 32.56 | 34.04 | 1,399,875 |
| 12 Oct 23 |
33.97000 -0.82 |
34.84 | 33.38 | 34.83 | 1,614,948 |
| 11 Oct 23 |
34.79000 +1.73 |
36.09 | 34.05 | 34.80 | 4,331,684 |
| 10 Oct 23 |
33.06000 +2.06 |
35.44 | 32.92 | 35.01 | 7,260,848 |
| 09 Oct 23 |
31.00000 -0.21 |
31.15 | 30.16 | 30.56 | 1,287,369 |
| 06 Oct 23 |
31.21000 +0.67 |
31.55 | 29.83 | 30.14 | 1,416,842 |
| 05 Oct 23 |
30.54000 -0.35 |
30.91 | 30.11 | 30.52 | 1,390,655 |
| 04 Oct 23 |
30.89000 -0.40 |
31.44 | 30.33 | 31.44 | 1,425,419 |
| 03 Oct 23 |
31.29000 -1.04 |
32.00 | 31.12 | 31.76 | 2,485,457 |
| 02 Oct 23 |
32.33000 -0.31 |
32.82 | 31.96 | 32.71 | 1,131,467 |
| 29 Sep 23 |
32.64000 +0.53 |
33.24 | 32.57 | 32.87 | 1,420,305 |
| 28 Sep 23 |
32.11000 +0.14 |
32.65 | 31.62 | 32.04 | 2,568,168 |
| 27 Sep 23 |
31.97000 +0.21 |
32.29 | 31.23 | 31.81 | 1,320,770 |
| 26 Sep 23 |
31.76000 -0.42 |
32.25 | 31.57 | 31.68 | 1,699,731 |
| 25 Sep 23 |
32.18000 +0.91 |
32.53 | 30.81 | 30.81 | 3,209,630 |
| 22 Sep 23 |
31.27000 +2.35 |
32.43 | 29.53 | 29.79 | 9,173,671 |
| 21 Sep 23 |
28.92000 -1.23 |
29.90 | 28.47 | 29.59 | 3,034,282 |
| 20 Sep 23 |
30.15000 -0.59 |
31.16 | 30.11 | 30.91 | 2,626,657 |
| 19 Sep 23 |
30.74000 -1.26 |
31.84 | 30.52 | 31.84 | 3,499,615 |
| 18 Sep 23 |
32.00000 -0.41 |
32.51 | 31.73 | 32.18 | 2,115,368 |
| 15 Sep 23 |
32.41000 -1.34 |
33.26 | 32.10 | 33.26 | 4,474,847 |
| 14 Sep 23 |
33.75000 +1.03 |
33.86 | 32.41 | 33.01 | 2,401,704 |
| 13 Sep 23 |
32.72000 -0.04 |
33.04 | 32.47 | 32.97 | 1,606,304 |
| 12 Sep 23 |
32.76000 -0.07 |
33.32 | 32.21 | 32.87 | 1,952,853 |
| 11 Sep 23 |
32.83000 -0.37 |
33.82 | 32.24 | 33.72 | 2,517,088 |
| 08 Sep 23 |
33.20000 -0.35 |
33.68 | 33.15 | 33.16 | 1,671,996 |
| 07 Sep 23 |
33.55000 -1.33 |
34.57 | 33.11 | 34.57 | 2,711,949 |
| 06 Sep 23 |
34.88000 -0.78 |
35.48 | 34.49 | 35.23 | 2,236,927 |
| 05 Sep 23 |
35.66000 -1.88 |
36.60 | 35.38 | 36.02 | 3,377,928 |
| 01 Sep 23 |
37.54000 -0.09 |
38.31 | 37.30 | 38.12 | 1,218,230 |
| 31 Aug 23 |
37.63000 +1.18 |
37.99 | 36.78 | 36.79 | 1,922,078 |
| 30 Aug 23 |
36.45000 -0.41 |
37.22 | 36.01 | 36.30 | 1,570,691 |
| 29 Aug 23 |
36.86000 +0.90 |
37.13 | 35.79 | 35.99 | 2,177,015 |
| 28 Aug 23 |
35.96000 +0.57 |
36.54 | 35.48 | 35.53 | 1,588,832 |
| 25 Aug 23 |
35.39000 -0.03 |
35.82 | 34.62 | 35.25 | 1,923,414 |
| 24 Aug 23 |
35.42000 -2.20 |
38.90 | 35.28 | 38.39 | 4,351,116 |
| 23 Aug 23 |
37.62000 +1.11 |
37.69 | 35.52 | 35.89 | 3,121,634 |
| 22 Aug 23 |
36.51000 +0.82 |
36.86 | 35.64 | 36.28 | 2,892,095 |
| 21 Aug 23 |
35.69000 +1.24 |
35.79 | 34.09 | 34.39 | 2,924,552 |
| 18 Aug 23 |
34.45000 +1.01 |
34.80 | 32.62 | 32.62 | 4,634,363 |
| 17 Aug 23 |
33.44000 +0.47 |
34.55 | 32.24 | 33.30 | 9,009,831 |
| 16 Aug 23 |
32.97000 -14.04 |
36.48 | 29.60 | 35.74 | 33,289,454 |
| 15 Aug 23 |
47.01000 -0.60 |
48.88 | 46.68 | 47.58 | 4,928,656 |
| 14 Aug 23 |
47.61000 +2.43 |
47.68 | 44.11 | 44.22 | 2,947,757 |
| 11 Aug 23 |
45.18000 -1.49 |
46.03 | 44.34 | 45.90 | 3,660,760 |
| 10 Aug 23 |
46.67000 -0.54 |
48.62 | 46.44 | 46.96 | 2,533,085 |
| 09 Aug 23 |
47.21000 -2.70 |
49.51 | 47.08 | 49.25 | 2,220,093 |
| 08 Aug 23 |
49.91000 -0.76 |
49.95 | 48.35 | 49.45 | 2,426,543 |
| 07 Aug 23 |
50.67000 +0.51 |
51.61 | 49.88 | 50.42 | 3,687,602 |
| 04 Aug 23 |
50.16000 +3.14 |
51.26 | 46.71 | 46.95 | 4,163,885 |
| 03 Aug 23 |
47.02000 +0.92 |
47.56 | 45.08 | 45.57 | 2,244,176 |
| 02 Aug 23 |
46.10000 -0.84 |
46.63 | 45.16 | 45.64 | 2,403,216 |
| 01 Aug 23 |
46.94000 -0.42 |
47.81 | 46.33 | 46.94 | 2,147,822 |
| 31 Jul 23 |
47.36000 +0.79 |
47.79 | 46.55 | 46.55 | 1,420,085 |
| 28 Jul 23 |
46.57000 -0.57 |
48.33 | 46.29 | 48.33 | 1,856,414 |
| 27 Jul 23 |
47.14000 +0.02 |
48.32 | 46.68 | 47.89 | 2,123,431 |
| 26 Jul 23 |
47.12000 -0.16 |
47.48 | 45.97 | 47.22 | 1,609,825 |
| 25 Jul 23 |
47.28000 +1.25 |
47.51 | 46.18 | 46.62 | 1,687,114 |
| 24 Jul 23 |
46.03000 +0.02 |
46.76 | 45.57 | 46.00 | 1,828,326 |
| 21 Jul 23 |
46.01000 -0.69 |
47.23 | 45.35 | 46.56 | 2,564,013 |
| 20 Jul 23 |
46.70000 -2.92 |
48.69 | 46.02 | 48.40 | 2,279,040 |
| 19 Jul 23 |
49.62000 +1.25 |
49.70 | 48.08 | 48.71 | 2,314,560 |
| 18 Jul 23 |
48.37000 -2.77 |
49.88 | 48.05 | 49.88 | 3,574,745 |
| 17 Jul 23 |
51.14000 +0.68 |
51.77 | 49.90 | 50.59 | 1,609,285 |
| 14 Jul 23 |
50.46000 -1.87 |
52.30 | 50.15 | 51.65 | 2,569,498 |
| 13 Jul 23 |
52.33000 +2.37 |
52.99 | 51.15 | 51.76 | 2,226,866 |
| 12 Jul 23 |
49.96000 -0.90 |
51.69 | 48.81 | 51.51 | 3,760,175 |
| 11 Jul 23 |
50.86000 -0.94 |
52.84 | 50.17 | 52.25 | 2,560,430 |
| 10 Jul 23 |
51.80000 +0.34 |
52.73 | 50.89 | 51.00 | 1,826,476 |
| 07 Jul 23 |
51.46000 +2.43 |
53.26 | 49.20 | 49.20 | 3,127,186 |
| 06 Jul 23 |
49.03000 -1.58 |
49.71 | 47.94 | 49.05 | 2,488,956 |
| 05 Jul 23 |
50.61000 -0.23 |
51.70 | 49.56 | 50.30 | 2,442,695 |
| 03 Jul 23 |
50.84000 -0.14 |
51.78 | 50.24 | 50.31 | 1,733,334 |
| 30 Jun 23 |
50.98000 +2.57 |
51.38 | 49.21 | 50.00 | 4,321,434 |
| 29 Jun 23 |
48.41000 +0.90 |
48.82 | 46.54 | 48.15 | 3,296,418 |
| 28 Jun 23 |
47.51000 -0.62 |
48.39 | 46.36 | 46.96 | 2,913,096 |
| 27 Jun 23 |
48.13000 +1.94 |
48.55 | 44.86 | 46.17 | 3,478,310 |
| 26 Jun 23 |
46.19000 -0.52 |
47.64 | 45.39 | 46.87 | 3,546,627 |
| 23 Jun 23 |
46.71000 -2.05 |
47.22 | 45.39 | 47.08 | 4,782,289 |
| 22 Jun 23 |
48.76000 +1.89 |
49.54 | 46.03 | 46.71 | 4,557,218 |
| 21 Jun 23 |
46.87000 -8.44 |
51.97 | 46.78 | 50.41 | 8,531,492 |
| 20 Jun 23 |
55.31000 +0.44 |
60.46 | 54.31 | 57.95 | 9,304,208 |
| 16 Jun 23 |
54.87000 +3.60 |
57.39 | 53.51 | 56.20 | 9,762,827 |
| 15 Jun 23 |
51.27000 +2.36 |
52.97 | 48.26 | 48.58 | 8,447,070 |
| 14 Jun 23 |
48.91000 +6.09 |
52.36 | 46.16 | 46.31 | 15,620,714 |
| 13 Jun 23 |
42.82000 +1.78 |
44.34 | 41.97 | 42.00 | 5,085,106 |
| 12 Jun 23 |
41.04000 +2.13 |
41.15 | 39.15 | 39.25 | 2,082,319 |
| 09 Jun 23 |
38.91000 -0.13 |
40.17 | 38.50 | 39.48 | 2,239,153 |
| 08 Jun 23 |
39.04000 -0.04 |
39.54 | 38.52 | 39.26 | 1,752,403 |
| 07 Jun 23 |
39.08000 +0.99 |
39.56 | 37.83 | 38.09 | 2,624,453 |
| 06 Jun 23 |
38.09000 +0.26 |
39.35 | 36.92 | 37.31 | 2,028,302 |
| 05 Jun 23 |
37.83000 -1.15 |
38.60 | 36.91 | 38.41 | 2,479,668 |
| 02 Jun 23 |
38.98000 +1.64 |
39.10 | 37.62 | 38.19 | 2,345,180 |
| 01 Jun 23 |
37.34000 +0.38 |
38.32 | 36.51 | 36.91 | 2,498,320 |
| 31 May 23 |
36.96000 -1.53 |
38.61 | 36.69 | 37.44 | 2,792,526 |
| 30 May 23 |
38.49000 +1.56 |
42.14 | 37.10 | 40.50 | 6,764,527 |
| 26 May 23 |
36.93000 +4.54 |
37.34 | 33.17 | 33.26 | 6,868,990 |
| 25 May 23 |
32.39000 +1.63 |
32.61 | 31.28 | 31.28 | 2,076,151 |
| 24 May 23 |
30.76000 -1.15 |
31.66 | 30.73 | 31.45 | 1,191,292 |
| 23 May 23 |
31.91000 -0.10 |
32.62 | 31.73 | 32.10 | 1,461,140 |
| 22 May 23 |
32.01000 +1.32 |
32.26 | 30.31 | 30.63 | 1,575,262 |
| 19 May 23 |
30.69000 +0.15 |
31.14 | 30.44 | 30.86 | 1,843,233 |
| 18 May 23 |
30.54000 +1.02 |
30.65 | 29.55 | 29.82 | 1,641,288 |
| 17 May 23 |
29.52000 +1.86 |
29.54 | 27.56 | 27.56 | 2,301,233 |
| 16 May 23 |
27.66000 -1.11 |
28.56 | 27.58 | 28.21 | 1,511,367 |
| 15 May 23 |
28.77000 +0.96 |
28.88 | 27.77 | 27.84 | 2,167,593 |
| 12 May 23 |
27.81000 -1.35 |
29.21 | 27.29 | 29.12 | 2,835,127 |
| 11 May 23 |
29.16000 -1.15 |
30.58 | 29.15 | 30.11 | 2,512,629 |
| 10 May 23 |
30.31000 -1.59 |
30.41 | 26.29 | 26.98 | 9,550,897 |
| 09 May 23 |
31.90000 -0.25 |
32.09 | 30.71 | 30.90 | 2,497,365 |
| 08 May 23 |
32.15000 +0.32 |
32.52 | 31.41 | 31.56 | 1,650,223 |
| 05 May 23 |
31.83000 +0.42 |
32.32 | 31.51 | 32.15 | 1,502,413 |
| 04 May 23 |
31.41000 -2.32 |
33.72 | 30.98 | 33.52 | 2,713,383 |
| 03 May 23 |
33.73000 +0.68 |
34.68 | 33.27 | 33.62 | 1,342,038 |
| 02 May 23 |
33.05000 -1.03 |
34.04 | 32.96 | 33.72 | 925,796 |
| 01 May 23 |
34.08000 -0.06 |
34.62 | 33.79 | 34.07 | 793,553 |
| 28 Apr 23 |
34.14000 +0.66 |
34.31 | 33.36 | 33.64 | 1,281,149 |
| 27 Apr 23 |
33.48000 +0.69 |
33.52 | 32.18 | 32.84 | 1,348,629 |
| 26 Apr 23 |
32.79000 +0.18 |
33.39 | 32.55 | 32.85 | 1,283,410 |
| 25 Apr 23 |
32.61000 -1.26 |
33.53 | 32.60 | 33.20 | 1,104,423 |
| 24 Apr 23 |
33.87000 +0.28 |
33.91 | 33.14 | 33.44 | 1,088,074 |
| 21 Apr 23 |
33.59000 +0.09 |
33.93 | 33.09 | 33.55 | 1,069,192 |
| 20 Apr 23 |
33.50000 -0.20 |
34.20 | 33.06 | 33.09 | 754,573 |
| 19 Apr 23 |
33.70000 +0.20 |
33.70 | 32.82 | 33.00 | 1,067,655 |
| 18 Apr 23 |
33.50000 -0.78 |
35.21 | 33.35 | 34.59 | 1,192,370 |
| 17 Apr 23 |
34.28000 +0.38 |
34.29 | 33.09 | 33.61 | 903,596 |
| 14 Apr 23 |
33.90000 -0.17 |
34.70 | 33.53 | 34.08 | 587,407 |
| 13 Apr 23 |
34.07000 -0.06 |
34.61 | 33.40 | 34.48 | 1,391,690 |
| 12 Apr 23 |
34.13000 -0.21 |
34.98 | 33.98 | 34.74 | 1,000,101 |
| 11 Apr 23 |
34.34000 -0.34 |
35.18 | 34.29 | 34.72 | 931,958 |
| 10 Apr 23 |
34.68000 +1.70 |
34.68 | 32.82 | 33.00 | 1,274,160 |
| 06 Apr 23 |
32.98000 -3.71 |
33.67 | 31.61 | 33.01 | 4,256,259 |
| 05 Apr 23 |
36.69000 -0.76 |
37.56 | 36.60 | 37.44 | 1,123,440 |
| 04 Apr 23 |
37.45000 -0.66 |
38.34 | 36.94 | 38.34 | 969,553 |
| 03 Apr 23 |
38.11000 +0.03 |
38.44 | 37.41 | 37.80 | 1,378,485 |
| 31 Mar 23 |
38.08000 +0.76 |
38.50 | 37.22 | 37.51 | 996,051 |
| 30 Mar 23 |
37.32000 +0.70 |
37.76 | 36.92 | 37.51 | 830,697 |
| 29 Mar 23 |
36.62000 +1.47 |
36.63 | 35.69 | 35.87 | 763,057 |
| 28 Mar 23 |
35.15000 +0.11 |
35.22 | 34.31 | 34.90 | 1,560,969 |
| 27 Mar 23 |
35.04000 +0.33 |
35.38 | 34.72 | 35.18 | 1,045,090 |
| 24 Mar 23 |
34.71000 +0.04 |
34.72 | 33.80 | 34.19 | 1,120,545 |
| 23 Mar 23 |
34.67000 +0.67 |
36.12 | 34.22 | 34.46 | 1,389,328 |
| 22 Mar 23 |
34.00000 -1.12 |
35.55 | 33.98 | 35.22 | 1,220,654 |
| 21 Mar 23 |
35.12000 +0.17 |
35.70 | 34.70 | 35.70 | 1,758,771 |
| 20 Mar 23 |
34.95000 +0.48 |
35.17 | 34.28 | 34.58 | 912,038 |
| 17 Mar 23 |
34.47000 -1.48 |
36.02 | 34.03 | 35.80 | 1,869,965 |
| 16 Mar 23 |
35.95000 +0.37 |
36.07 | 34.62 | 35.02 | 1,509,410 |
| 15 Mar 23 |
35.58000 -1.07 |
36.02 | 34.63 | 35.41 | 1,793,960 |
| 14 Mar 23 |
36.65000 -0.37 |
38.20 | 36.19 | 38.01 | 2,064,793 |
| 13 Mar 23 |
37.02000 -1.52 |
38.65 | 36.60 | 38.11 | 1,563,812 |
| 10 Mar 23 |
38.54000 -1.45 |
40.00 | 37.85 | 39.72 | 1,843,636 |
| 09 Mar 23 |
39.99000 -1.48 |
41.90 | 39.92 | 41.30 | 1,438,189 |
| 08 Mar 23 |
41.47000 +0.13 |
41.48 | 40.50 | 41.24 | 1,601,038 |
| 07 Mar 23 |
41.34000 -1.43 |
42.84 | 41.15 | 42.64 | 705,138 |
| 06 Mar 23 |
42.77000 -1.26 |
44.80 | 42.75 | 44.21 | 1,070,887 |
| 03 Mar 23 |
44.03000 +1.14 |
44.25 | 42.70 | 43.37 | 926,474 |
| 02 Mar 23 |
42.89000 -0.22 |
43.08 | 40.05 | 41.93 | 1,822,580 |
| 01 Mar 23 |
43.11000 -0.02 |
43.72 | 42.92 | 43.19 | 799,252 |
| 28 Feb 23 |
43.13000 +0.65 |
43.81 | 42.13 | 42.67 | 1,146,437 |
| 27 Feb 23 |
42.48000 -0.21 |
43.45 | 42.34 | 43.22 | 1,152,563 |
| 24 Feb 23 |
42.69000 -1.93 |
43.92 | 41.85 | 43.24 | 1,661,966 |
| 23 Feb 23 |
44.62000 +2.03 |
44.83 | 42.84 | 42.84 | 2,638,200 |
| 22 Feb 23 |
42.59000 +0.04 |
43.43 | 41.78 | 42.85 | 1,316,812 |
| 21 Feb 23 |
42.55000 -2.44 |
44.96 | 42.35 | 44.22 | 1,511,596 |
| 17 Feb 23 |
44.99000 -0.55 |
45.36 | 44.31 | 45.26 | 1,256,053 |
| 16 Feb 23 |
45.54000 -0.30 |
46.00 | 44.82 | 45.12 | 1,335,728 |
| 15 Feb 23 |
45.84000 +1.41 |
46.06 | 44.33 | 44.92 | 1,204,702 |
| 14 Feb 23 |
44.43000 +1.52 |
44.55 | 42.18 | 42.46 | 1,396,077 |
| 13 Feb 23 |
42.91000 +0.53 |
42.91 | 41.62 | 42.21 | 848,491 |
| 10 Feb 23 |
42.38000 -0.48 |
42.63 | 41.24 | 42.38 | 1,124,239 |
| 09 Feb 23 |
42.86000 +0.16 |
43.69 | 42.19 | 43.50 | 1,292,211 |
| 08 Feb 23 |
42.70000 -1.20 |
45.49 | 41.81 | 43.92 | 2,221,833 |
| 07 Feb 23 |
43.90000 +1.20 |
43.94 | 42.19 | 42.69 | 1,414,527 |
| 06 Feb 23 |
42.70000 -1.77 |
44.09 | 42.34 | 43.60 | 1,281,931 |
| 03 Feb 23 |
44.47000 -1.79 |
45.77 | 44.16 | 45.08 | 1,088,283 |
| 02 Feb 23 |
46.26000 +1.61 |
46.99 | 45.00 | 45.17 | 1,512,255 |
| 01 Feb 23 |
44.65000 +1.25 |
45.00 | 43.00 | 43.32 | 1,222,604 |
| 31 Jan 23 |
43.40000 +0.26 |
43.59 | 42.69 | 43.14 | 1,318,132 |
| 30 Jan 23 |
43.14000 -2.00 |
44.55 | 43.13 | 44.44 | 1,322,666 |
| 27 Jan 23 |
45.14000 +0.11 |
45.28 | 44.39 | 44.80 | 773,109 |
| 26 Jan 23 |
45.03000 +0.84 |
45.24 | 44.11 | 44.69 | 682,717 |
| 25 Jan 23 |
44.19000 -0.12 |
44.75 | 43.28 | 43.63 | 1,066,575 |
| 24 Jan 23 |
44.31000 -0.45 |
44.89 | 44.05 | 44.42 | 1,000,369 |
| 23 Jan 23 |
44.76000 +1.98 |
44.79 | 42.71 | 42.85 | 845,063 |
| 20 Jan 23 |
42.78000 +0.58 |
42.80 | 41.81 | 42.20 | 940,061 |
| 19 Jan 23 |
42.20000 -0.37 |
42.64 | 41.31 | 41.72 | 926,911 |
| 18 Jan 23 |
42.57000 +0.08 |
44.14 | 42.54 | 43.67 | 1,382,275 |
| 17 Jan 23 |
42.49000 +1.23 |
42.92 | 41.22 | 41.44 | 1,697,778 |
| 13 Jan 23 |
41.26000 +0.67 |
41.34 | 39.80 | 39.80 | 902,262 |
| 12 Jan 23 |
40.59000 +1.24 |
40.79 | 39.31 | 39.69 | 1,128,373 |
| 11 Jan 23 |
39.35000 +0.30 |
39.75 | 38.91 | 39.50 | 909,102 |
| 10 Jan 23 |
39.05000 +0.32 |
39.15 | 38.44 | 38.70 | 839,225 |
| 09 Jan 23 |
38.73000 +1.97 |
39.25 | 37.29 | 37.46 | 1,458,936 |
| 06 Jan 23 |
36.76000 +1.50 |
37.00 | 35.28 | 35.43 | 893,407 |
| 05 Jan 23 |
35.26000 -0.70 |
36.06 | 35.01 | 35.51 | 1,235,695 |
| 04 Jan 23 |
35.96000 +1.10 |
36.38 | 35.25 | 35.87 | 1,104,130 |
| 03 Jan 23 |
34.86000 -0.24 |
35.93 | 34.34 | 35.88 | 1,307,331 |
| 30 Dec 22 |
35.10000 +0.52 |
35.23 | 34.00 | 34.00 | 1,157,459 |
| 29 Dec 22 |
34.58000 +2.36 |
34.79 | 33.01 | 33.28 | 1,188,353 |
| 28 Dec 22 |
32.22000 -0.81 |
33.14 | 32.21 | 33.00 | 845,473 |
| 27 Dec 22 |
33.03000 -0.06 |
33.18 | 32.40 | 33.05 | 1,073,394 |
| 23 Dec 22 |
33.09000 -0.38 |
33.15 | 32.20 | 33.13 | 943,449 |
| 22 Dec 22 |
33.47000 -0.18 |
33.50 | 32.23 | 33.00 | 1,111,497 |
| 21 Dec 22 |
33.65000 -0.07 |
34.63 | 33.46 | 33.90 | 1,080,628 |
| 20 Dec 22 |
33.72000 +0.09 |
34.28 | 33.17 | 33.17 | 1,300,746 |
| 19 Dec 22 |
33.63000 -1.13 |
34.63 | 33.16 | 34.63 | 1,771,328 |
| 16 Dec 22 |
34.76000 +0.00 |
35.75 | 34.21 | 34.62 | 5,023,421 |
| 15 Dec 22 |
34.76000 -2.48 |
36.58 | 34.47 | 36.31 | 2,335,213 |
| 14 Dec 22 |
37.24000 -1.16 |
38.45 | 37.03 | 38.00 | 1,502,120 |
| 13 Dec 22 |
38.40000 +2.99 |
40.15 | 37.57 | 38.16 | 2,806,655 |
| 12 Dec 22 |
35.41000 +0.06 |
35.60 | 34.77 | 35.23 | 1,093,875 |
| 09 Dec 22 |
35.35000 -1.35 |
36.36 | 35.27 | 36.32 | 890,339 |
| 08 Dec 22 |
36.70000 +2.04 |
37.30 | 34.77 | 34.94 | 1,351,862 |
| 07 Dec 22 |
34.66000 -0.15 |
35.03 | 34.11 | 34.82 | 1,173,335 |
| 06 Dec 22 |
34.81000 -2.09 |
37.03 | 33.96 | 36.81 | 1,540,938 |
| 05 Dec 22 |
36.90000 -0.87 |
38.31 | 36.54 | 37.91 | 1,439,318 |
| 02 Dec 22 |
37.77000 +0.52 |
37.78 | 36.11 | 37.05 | 1,218,933 |
| 01 Dec 22 |
37.25000 +0.58 |
37.78 | 36.86 | 37.06 | 1,103,168 |
| 30 Nov 22 |
36.67000 +1.51 |
36.68 | 34.28 | 34.99 | 1,496,475 |
| 29 Nov 22 |
35.16000 -0.78 |
36.47 | 34.92 | 36.07 | 1,121,378 |
| 28 Nov 22 |
35.94000 -0.88 |
38.00 | 35.51 | 38.00 | 1,339,761 |
| 25 Nov 22 |
36.82000 -0.26 |
37.12 | 36.23 | 36.63 | 371,842 |
| 23 Nov 22 |
37.08500 +1.15 |
37.38 | 35.97 | 36.01 | 844,969 |
| 22 Nov 22 |
35.93000 +0.31 |
35.97 | 34.75 | 35.48 | 1,247,608 |
| 21 Nov 22 |
35.62000 -0.85 |
36.11 | 35.23 | 36.00 | 984,065 |
| 18 Nov 22 |
36.47000 -0.38 |
37.86 | 36.20 | 37.49 | 1,440,586 |
| 17 Nov 22 |
36.85000 -0.86 |
36.86 | 35.70 | 36.67 | 2,292,639 |
| 16 Nov 22 |
37.71000 -3.74 |
40.80 | 37.48 | 40.41 | 2,051,869 |
| 15 Nov 22 |
41.45000 +3.56 |
42.14 | 38.61 | 38.80 | 3,468,064 |
| 14 Nov 22 |
37.89000 -0.85 |
38.99 | 37.88 | 38.54 | 2,039,335 |
| 11 Nov 22 |
38.74000 +3.65 |
39.30 | 35.95 | 36.48 | 3,338,294 |
| 10 Nov 22 |
35.09000 +2.88 |
35.22 | 33.50 | 33.50 | 2,595,753 |
| 09 Nov 22 |
32.21000 +2.26 |
35.00 | 31.94 | 34.96 | 3,771,931 |
| 08 Nov 22 |
29.95000 -1.88 |
31.93 | 29.90 | 31.84 | 3,156,911 |
| 07 Nov 22 |
31.83000 +1.05 |
32.42 | 31.22 | 32.26 | 2,138,797 |
| 14 Oct 22 |
30.78000 -2.01 |
33.00 | 30.69 | 32.96 | 1,337,200 |
| 13 Oct 22 |
32.79000 +0.27 |
33.46 | 31.21 | 31.81 | 1,875,070 |
| 12 Oct 22 |
32.52000 -1.26 |
33.65 | 32.15 | 33.52 | 1,868,721 |
| 11 Oct 22 |
33.78000 -0.81 |
34.68 | 33.46 | 34.22 | 1,580,674 |
| 10 Oct 22 |
34.59000 -2.25 |
37.00 | 34.40 | 36.90 | 1,859,180 |
| 07 Oct 22 |
36.84000 -1.13 |
37.56 | 36.28 | 37.40 | 1,046,447 |
| 06 Oct 22 |
37.97000 -0.42 |
38.88 | 37.56 | 38.34 | 1,396,258 |
| 05 Oct 22 |
38.39000 -0.01 |
38.39 | 37.20 | 37.59 | 1,181,326 |
| 04 Oct 22 |
38.40000 +2.18 |
38.40 | 37.07 | 37.11 | 1,152,193 |
| 03 Oct 22 |
36.22000 +1.37 |
36.48 | 34.65 | 35.18 | 1,244,183 |
| 30 Sep 22 |
34.85000 -0.62 |
36.25 | 34.64 | 35.47 | 2,331,932 |
| 29 Sep 22 |
35.47000 -0.99 |
35.96 | 34.50 | 35.72 | 1,896,258 |
| 28 Sep 22 |
36.46000 +0.08 |
36.96 | 35.90 | 36.01 | 2,095,074 |
| 27 Sep 22 |
36.38000 -0.29 |
37.91 | 35.78 | 37.19 | 1,968,016 |
| 26 Sep 22 |
36.67000 -0.63 |
37.95 | 36.62 | 37.36 | 1,932,728 |
| 23 Sep 22 |
37.30000 -1.14 |
37.83 | 35.98 | 37.76 | 2,804,970 |
| 22 Sep 22 |
38.44000 -2.22 |
40.63 | 38.36 | 40.53 | 1,823,806 |
| 21 Sep 22 |
40.66000 -0.13 |
42.01 | 40.62 | 41.13 | 1,343,809 |
| 20 Sep 22 |
40.79000 -0.42 |
41.51 | 40.49 | 41.02 | 1,607,861 |
| 19 Sep 22 |
41.21000 -0.54 |
42.13 | 40.60 | 41.33 | 1,498,722 |
| 16 Sep 22 |
41.75000 -0.32 |
41.83 | 40.91 | 41.54 | 2,681,907 |
| 15 Sep 22 |
42.07000 -0.32 |
43.36 | 41.60 | 42.06 | 1,931,826 |
| 14 Sep 22 |
42.39000 -1.18 |
43.47 | 41.95 | 43.14 | 1,501,512 |
| 13 Sep 22 |
43.57000 -1.32 |
44.69 | 43.31 | 43.78 | 1,918,078 |
| 12 Sep 22 |
44.89000 +0.66 |
46.24 | 44.83 | 45.45 | 2,361,338 |
| 09 Sep 22 |
44.23000 +0.97 |
44.41 | 42.75 | 43.68 | 1,827,939 |
| 08 Sep 22 |
43.26000 +1.31 |
43.26 | 41.63 | 43.10 | 982,161 |
| 07 Sep 22 |
41.95000 +0.30 |
42.30 | 41.06 | 41.89 | 2,189,226 |
| 06 Sep 22 |
41.65000 -1.76 |
43.35 | 40.80 | 43.27 | 4,748,620 |
| 02 Sep 22 |
43.41000 -1.10 |
45.56 | 43.23 | 45.00 | 1,955,640 |
| 01 Sep 22 |
44.51000 -2.72 |
46.99 | 43.85 | 46.42 | 2,837,961 |
| 31 Aug 22 |
47.23000 -0.61 |
47.93 | 47.01 | 47.72 | 2,426,419 |
| 30 Aug 22 |
47.84000 -2.44 |
50.93 | 47.59 | 50.66 | 2,540,389 |
| 29 Aug 22 |
50.28000 -1.61 |
52.13 | 50.23 | 51.61 | 2,258,323 |
| 26 Aug 22 |
51.89000 -2.52 |
54.40 | 51.86 | 54.20 | 2,690,958 |
| 25 Aug 22 |
54.41000 -0.47 |
55.44 | 53.74 | 54.95 | 2,185,564 |
| 24 Aug 22 |
54.88000 -0.76 |
58.43 | 54.25 | 58.20 | 3,753,175 |
| 23 Aug 22 |
55.64000 +0.78 |
56.42 | 55.04 | 55.23 | 3,375,867 |
| 22 Aug 22 |
54.86000 -0.99 |
55.56 | 54.39 | 54.79 | 1,651,166 |
| 19 Aug 22 |
55.85000 -0.98 |
57.07 | 55.69 | 56.08 | 2,945,710 |
| 18 Aug 22 |
56.83000 +3.64 |
56.85 | 53.19 | 53.19 | 2,730,971 |
| 17 Aug 22 |
53.19000 -1.41 |
54.07 | 52.58 | 53.74 | 2,414,550 |
| 16 Aug 22 |
54.60000 +1.35 |
55.48 | 53.08 | 53.50 | 2,422,207 |
| 15 Aug 22 |
53.25000 +0.31 |
53.30 | 52.20 | 52.39 | 974,157 |
| 12 Aug 22 |
52.94000 +0.40 |
53.26 | 51.60 | 51.95 | 1,588,796 |
| 11 Aug 22 |
52.54000 +0.39 |
53.31 | 51.90 | 52.71 | 1,002,838 |
| 10 Aug 22 |
52.15000 +1.21 |
52.52 | 51.46 | 52.05 | 832,867 |
| 09 Aug 22 |
50.94000 -2.26 |
52.69 | 50.59 | 52.46 | 1,466,566 |
| 08 Aug 22 |
53.20000 +0.21 |
53.86 | 52.60 | 52.99 | 1,928,422 |
| 05 Aug 22 |
52.99000 -0.41 |
53.16 | 52.38 | 52.75 | 1,516,294 |
| 04 Aug 22 |
53.40000 +0.17 |
53.76 | 52.66 | 53.62 | 1,163,515 |
| 03 Aug 22 |
53.23000 +0.43 |
53.75 | 52.21 | 53.00 | 1,423,122 |
| 02 Aug 22 |
52.80000 -0.12 |
53.35 | 52.25 | 52.26 | 1,436,062 |
| 01 Aug 22 |
52.92000 +0.28 |
53.25 | 52.05 | 52.08 | 894,615 |
| 29 Jul 22 |
52.64000 +0.27 |
53.13 | 51.96 | 52.40 | 1,126,307 |
| 28 Jul 22 |
52.37000 +0.34 |
52.60 | 51.50 | 52.46 | 1,404,061 |
| 27 Jul 22 |
52.03000 +0.73 |
52.55 | 51.40 | 51.41 | 1,153,950 |
| 26 Jul 22 |
51.30000 +0.16 |
51.70 | 50.65 | 50.85 | 1,389,551 |
| 25 Jul 22 |
51.14000 -0.65 |
51.51 | 50.40 | 51.35 | 1,243,070 |
| 22 Jul 22 |
51.79000 -0.81 |
52.76 | 51.30 | 52.64 | 968,515 |
| 21 Jul 22 |
52.60000 +0.81 |
52.64 | 51.27 | 52.22 | 1,135,654 |
| 20 Jul 22 |
51.79000 +1.86 |
52.30 | 49.32 | 49.58 | 1,793,424 |
| 19 Jul 22 |
49.93000 +1.20 |
50.30 | 49.46 | 49.59 | 1,704,721 |
| 18 Jul 22 |
48.73000 -0.57 |
50.21 | 48.51 | 50.21 | 1,288,911 |
| 15 Jul 22 |
49.30000 +1.81 |
49.31 | 47.50 | 47.94 | 1,075,778 |
| 14 Jul 22 |
47.49000 +0.38 |
47.55 | 46.06 | 46.72 | 1,181,037 |
| 13 Jul 22 |
47.11000 +0.11 |
47.37 | 45.78 | 46.02 | 1,817,698 |
| 12 Jul 22 |
47.00000 -0.82 |
48.55 | 46.80 | 47.90 | 1,492,087 |
| 11 Jul 22 |
47.82000 -0.88 |
48.06 | 47.00 | 48.06 | 1,901,528 |
| 08 Jul 22 |
48.70000 -0.02 |
49.04 | 47.56 | 48.30 | 1,798,701 |
| 07 Jul 22 |
48.72000 +1.57 |
48.74 | 47.60 | 47.95 | 2,087,828 |
| 06 Jul 22 |
47.15000 -1.19 |
48.91 | 47.12 | 48.42 | 3,416,920 |
| 05 Jul 22 |
48.34000 -217.88 |
48.86 | 46.78 | 48.05 | 2,871,672 |
| 01 Jul 22 |
266.22000 +0.00 |
266.22 | 266.22 | 266.22 | 1,064 |
| 30 Jun 22 |
266.22000 -0.85 |
267.25 | 265.48 | 266.31 | 758,482 |
| 29 Jun 22 |
267.07001 -1.15 |
268.82 | 266.64 | 268.14 | 693,232 |
| 28 Jun 22 |
268.22000 +0.36 |
271.73 | 268.22 | 270.97 | 1,291,367 |
| 27 Jun 22 |
267.85999 +0.30 |
269.22 | 266.39 | 267.15 | 887,169 |
| 24 Jun 22 |
267.56000 +2.09 |
268.17 | 265.51 | 265.51 | 513,645 |
| 23 Jun 22 |
265.47000 +3.04 |
267.06 | 261.88 | 262.70 | 738,666 |
| 22 Jun 22 |
262.42999 -1.15 |
264.22 | 261.56 | 262.90 | 248,395 |
| 21 Jun 22 |
263.57999 +2.05 |
264.26 | 261.48 | 262.80 | 587,942 |
| 17 Jun 22 |
261.53000 +0.67 |
262.86 | 258.67 | 262.42 | 345,427 |
| 16 Jun 22 |
260.85999 -3.75 |
262.38 | 259.15 | 261.76 | 1,366,694 |
| 15 Jun 22 |
264.60999 +0.72 |
265.95 | 261.87 | 264.69 | 194,810 |
| 14 Jun 22 |
263.89001 -1.48 |
266.40 | 263.36 | 266.27 | 216,860 |
| 13 Jun 22 |
265.37000 -3.36 |
268.65 | 263.73 | 266.71 | 417,835 |
| 10 Jun 22 |
268.73001 +0.01 |
270.69 | 266.14 | 268.71 | 203,907 |
| 09 Jun 22 |
268.72000 -3.11 |
273.82 | 268.67 | 271.50 | 101,454 |
| 08 Jun 22 |
271.82999 -1.62 |
272.94 | 270.95 | 272.84 | 186,235 |
| 07 Jun 22 |
273.45001 -0.52 |
273.98 | 272.08 | 273.53 | 231,848 |
| 06 Jun 22 |
273.97000 +2.69 |
274.31 | 271.49 | 271.77 | 218,351 |
| 03 Jun 22 |
271.28000 -1.87 |
272.71 | 270.16 | 272.71 | 146,131 |
| 02 Jun 22 |
273.14999 +2.19 |
273.15 | 270.70 | 271.33 | 245,342 |
| 01 Jun 22 |
270.95999 +0.00 |
272.42 | 269.53 | 270.23 | 294,264 |
| 31 May 22 |
270.95999 +1.38 |
271.39 | 267.73 | 269.57 | 222,926 |
| 27 May 22 |
269.57999 +5.46 |
269.90 | 265.34 | 265.45 | 187,959 |
| 26 May 22 |
264.12000 +2.22 |
266.30 | 261.49 | 261.90 | 227,530 |
| 25 May 22 |
261.89999 -1.11 |
263.34 | 260.87 | 260.87 | 212,511 |
| 24 May 22 |
263.01001 -3.98 |
267.00 | 262.94 | 267.00 | 318,163 |
| 23 May 22 |
266.98999 +2.96 |
268.17 | 263.20 | 264.12 | 356,944 |
| 20 May 22 |
264.03000 +0.64 |
265.28 | 259.85 | 264.00 | 145,436 |
| 19 May 22 |
263.39001 -2.34 |
266.76 | 262.91 | 263.84 | 251,157 |
| 18 May 22 |
265.73001 -4.79 |
270.87 | 265.04 | 269.86 | 490,167 |
| 17 May 22 |
270.51999 +3.27 |
270.52 | 267.84 | 268.01 | 273,587 |
| 16 May 22 |
267.25000 -2.17 |
269.85 | 266.82 | 268.32 | 107,454 |
| 13 May 22 |
269.42001 +2.15 |
270.08 | 268.08 | 269.12 | 177,953 |
| 12 May 22 |
267.26999 -3.02 |
270.15 | 265.81 | 269.01 | 275,949 |
| 11 May 22 |
270.29001 +2.05 |
274.70 | 267.24 | 267.24 | 165,530 |
| 10 May 22 |
268.23999 +1.88 |
269.23 | 265.37 | 267.50 | 319,721 |
| 09 May 22 |
266.35999 -2.58 |
268.98 | 265.72 | 267.41 | 615,279 |
| 06 May 22 |
268.94000 -2.25 |
270.21 | 268.44 | 269.84 | 418,128 |
| 05 May 22 |
271.19000 -2.52 |
278.34 | 269.83 | 272.88 | 312,538 |
| 04 May 22 |
273.70999 +2.56 |
274.87 | 270.52 | 272.00 | 477,204 |
| 03 May 22 |
271.14999 +2.16 |
271.51 | 269.43 | 270.00 | 290,804 |
| 02 May 22 |
268.98999 +1.09 |
269.32 | 266.86 | 267.02 | 158,147 |
| 29 Apr 22 |
267.89999 -2.34 |
270.69 | 267.49 | 270.08 | 224,461 |
| 28 Apr 22 |
270.23999 +4.14 |
270.24 | 266.63 | 266.79 | 168,464 |
| 27 Apr 22 |
266.10001 -0.25 |
267.41 | 264.92 | 265.78 | 292,591 |
| 26 Apr 22 |
266.35001 -2.77 |
268.78 | 266.05 | 268.77 | 192,697 |
| 25 Apr 22 |
269.12000 -0.05 |
269.52 | 267.33 | 268.81 | 151,598 |
| 22 Apr 22 |
269.17001 -0.58 |
270.18 | 267.42 | 270.12 | 316,785 |
| 21 Apr 22 |
269.75000 +1.99 |
271.26 | 268.28 | 269.00 | 416,726 |
| 20 Apr 22 |
267.76001 -0.10 |
269.23 | 267.26 | 269.23 | 157,497 |
| 19 Apr 22 |
267.85999 +1.53 |
268.14 | 266.09 | 266.20 | 137,759 |
| 18 Apr 22 |
266.32999 +0.63 |
266.74 | 265.55 | 265.56 | 131,928 |
| 14 Apr 22 |
265.70001 -2.07 |
268.01 | 265.46 | 268.01 | 105,335 |
| 13 Apr 22 |
267.76999 +0.30 |
268.68 | 267.15 | 267.41 | 124,464 |
| 12 Apr 22 |
267.47000 -0.32 |
269.38 | 267.47 | 268.35 | 140,075 |
| 11 Apr 22 |
267.79001 -1.32 |
269.29 | 267.22 | 268.67 | 173,702 |
| 08 Apr 22 |
269.10999 -0.53 |
270.09 | 268.11 | 268.70 | 131,597 |
| 07 Apr 22 |
269.64001 -0.16 |
271.35 | 268.93 | 269.35 | 225,140 |
| 06 Apr 22 |
269.79999 -1.27 |
271.84 | 269.24 | 270.07 | 419,659 |
| 05 Apr 22 |
271.07001 -1.91 |
273.29 | 270.76 | 273.29 | 156,442 |
| 04 Apr 22 |
272.98001 -0.45 |
274.66 | 271.74 | 273.01 | 257,462 |
| 01 Apr 22 |
273.42999 +0.07 |
274.60 | 271.80 | 273.42 | 159,185 |
| 31 Mar 22 |
273.35999 -0.44 |
275.35 | 273.02 | 273.82 | 187,164 |
| 30 Mar 22 |
273.79999 -1.27 |
275.34 | 272.81 | 275.22 | 143,528 |
| 29 Mar 22 |
275.07001 +3.02 |
275.79 | 272.57 | 273.83 | 199,535 |
| 28 Mar 22 |
272.04999 -0.77 |
272.95 | 270.38 | 272.95 | 216,519 |
| 25 Mar 22 |
272.82001 +3.52 |
273.17 | 268.99 | 270.14 | 491,921 |
| 24 Mar 22 |
269.29999 +3.68 |
269.52 | 265.48 | 265.62 | 163,702 |
| 23 Mar 22 |
265.62000 -3.55 |
269.17 | 265.32 | 269.17 | 261,599 |
| 22 Mar 22 |
269.17001 +4.64 |
270.31 | 264.53 | 264.53 | 373,128 |
| 21 Mar 22 |
264.53000 -1.66 |
266.27 | 264.05 | 266.19 | 153,950 |
| 18 Mar 22 |
266.19000 +2.11 |
267.60 | 262.96 | 264.04 | 483,757 |
| 17 Mar 22 |
264.07999 +1.49 |
264.34 | 260.30 | 262.26 | 222,601 |
| 16 Mar 22 |
262.59000 +4.03 |
262.59 | 258.99 | 259.72 | 287,049 |
| 15 Mar 22 |
258.56000 +1.79 |
258.87 | 255.79 | 256.28 | 156,787 |
| 14 Mar 22 |
256.76999 -1.48 |
259.12 | 256.33 | 257.75 | 163,459 |
| 11 Mar 22 |
258.25000 +1.18 |
260.15 | 257.62 | 257.62 | 133,397 |
| 10 Mar 22 |
257.07001 -0.37 |
258.43 | 256.15 | 256.52 | 103,654 |
| 09 Mar 22 |
257.44000 +4.46 |
258.10 | 254.54 | 254.54 | 93,432 |
| 08 Mar 22 |
252.98000 -0.36 |
256.17 | 251.61 | 252.88 | 176,265 |
| 07 Mar 22 |
253.34000 -5.02 |
257.86 | 252.70 | 257.86 | 257,340 |
| 04 Mar 22 |
258.35999 -6.63 |
264.73 | 256.70 | 264.52 | 459,006 |
| 03 Mar 22 |
264.98999 -2.02 |
267.74 | 263.59 | 267.15 | 595,707 |
| 02 Mar 22 |
267.01001 +3.11 |
267.68 | 263.84 | 263.84 | 257,248 |
| 01 Mar 22 |
263.89999 -0.42 |
265.84 | 263.24 | 263.85 | 145,841 |
| 28 Feb 22 |
264.32001 -0.54 |
264.51 | 262.02 | 263.89 | 642,551 |
| 25 Feb 22 |
264.85999 +1.86 |
265.91 | 261.96 | 263.89 | 192,540 |
| 24 Feb 22 |
263.00000 +1.02 |
263.17 | 258.22 | 259.08 | 408,567 |
| 23 Feb 22 |
261.98001 -2.61 |
265.47 | 261.65 | 264.77 | 263,922 |
| 22 Feb 22 |
264.59000 -1.42 |
266.50 | 264.12 | 264.66 | 307,878 |
| 18 Feb 22 |
266.01001 +0.42 |
266.40 | 264.66 | 265.08 | 198,655 |
| 17 Feb 22 |
265.59000 +0.12 |
267.58 | 264.38 | 264.38 | 192,480 |
| 16 Feb 22 |
265.47000 +0.84 |
266.32 | 263.36 | 264.29 | 135,511 |
| 15 Feb 22 |
264.63000 +3.21 |
265.00 | 261.86 | 262.12 | 125,800 |
| 14 Feb 22 |
261.42001 +1.12 |
262.11 | 260.05 | 260.41 | 200,276 |
| 11 Feb 22 |
260.29999 -2.88 |
264.31 | 260.30 | 263.92 | 149,474 |
| 10 Feb 22 |
263.17999 +1.29 |
265.83 | 259.07 | 259.07 | 331,277 |
| 09 Feb 22 |
261.89001 +6.42 |
262.14 | 255.04 | 256.25 | 284,532 |
| 08 Feb 22 |
255.47000 -0.30 |
257.12 | 254.64 | 254.64 | 229,970 |
| 07 Feb 22 |
255.77000 +0.79 |
256.94 | 254.82 | 254.83 | 225,336 |
| 04 Feb 22 |
254.98000 +1.23 |
255.71 | 252.04 | 252.45 | 235,429 |
| 03 Feb 22 |
253.75000 -4.42 |
257.58 | 252.87 | 257.58 | 305,128 |
| 02 Feb 22 |
258.17001 +0.10 |
258.74 | 256.58 | 257.40 | 209,691 |
| 01 Feb 22 |
258.07001 -0.41 |
258.92 | 256.00 | 257.58 | 202,639 |
| 31 Jan 22 |
258.48001 +3.80 |
258.48 | 254.79 | 254.79 | 251,564 |
| 28 Jan 22 |
254.67999 +2.21 |
254.82 | 251.31 | 252.54 | 239,310 |
| 27 Jan 22 |
252.47000 +3.15 |
257.42 | 251.59 | 255.63 | 433,515 |
| 26 Jan 22 |
249.32001 -1.23 |
253.18 | 248.99 | 252.35 | 159,978 |
| 25 Jan 22 |
250.55000 -4.52 |
255.12 | 249.65 | 255.12 | 106,643 |
| 24 Jan 22 |
255.07001 -0.09 |
255.64 | 246.98 | 254.37 | 273,786 |
| 21 Jan 22 |
255.16000 +1.84 |
257.70 | 254.25 | 254.25 | 272,233 |
| 20 Jan 22 |
253.32001 +0.30 |
256.82 | 252.23 | 253.32 | 196,153 |
| 19 Jan 22 |
253.02000 -2.62 |
256.36 | 252.59 | 255.36 | 386,743 |
| 18 Jan 22 |
255.64000 -4.01 |
259.63 | 254.49 | 259.63 | 169,566 |
| 14 Jan 22 |
259.64999 -1.29 |
261.98 | 256.85 | 259.25 | 296,094 |
| 13 Jan 22 |
260.94000 -2.40 |
265.23 | 260.74 | 263.54 | 141,203 |
| 12 Jan 22 |
263.34000 -0.40 |
265.94 | 262.55 | 263.26 | 104,650 |
| 11 Jan 22 |
263.73999 +0.36 |
264.38 | 261.43 | 262.38 | 130,797 |
| 10 Jan 22 |
263.38000 -1.39 |
265.87 | 260.58 | 263.78 | 209,180 |
| 07 Jan 22 |
264.76999 -0.45 |
267.31 | 262.68 | 265.10 | 208,466 |
| 06 Jan 22 |
265.22000 -0.41 |
267.75 | 264.53 | 265.17 | 83,499 |
| 05 Jan 22 |
265.63000 -2.94 |
269.98 | 265.63 | 269.00 | 157,494 |
| 04 Jan 22 |
268.57001 +1.13 |
269.00 | 265.48 | 267.36 | 122,762 |
| 03 Jan 22 |
267.44000 +0.90 |
269.18 | 266.02 | 266.94 | 224,553 |
| 31 Dec 21 |
266.54001 +0.62 |
266.95 | 265.47 | 265.47 | 57,705 |
| 30 Dec 21 |
265.92001 -1.35 |
268.00 | 265.48 | 268.00 | 52,344 |
| 29 Dec 21 |
267.26999 +0.55 |
268.53 | 265.68 | 266.50 | 126,653 |
| 28 Dec 21 |
266.72000 -1.49 |
269.03 | 266.30 | 269.03 | 87,924 |
| 27 Dec 21 |
268.20999 +2.71 |
268.30 | 264.60 | 265.05 | 150,122 |
| 23 Dec 21 |
265.50000 +0.88 |
266.76 | 264.30 | 266.20 | 109,390 |
| 22 Dec 21 |
264.62000 +1.14 |
264.97 | 258.86 | 263.88 | 100,464 |
| 21 Dec 21 |
263.48001 +2.63 |
264.04 | 260.67 | 261.87 | 78,571 |
| 20 Dec 21 |
260.85001 -1.67 |
261.34 | 258.34 | 259.91 | 158,588 |
| 17 Dec 21 |
262.51999 -0.68 |
264.84 | 261.94 | 263.06 | 395,696 |
| 16 Dec 21 |
263.20001 -2.63 |
267.23 | 262.30 | 264.49 | 104,100 |
| 15 Dec 21 |
265.82999 +2.39 |
266.78 | 263.13 | 263.91 | 124,013 |
| 14 Dec 21 |
263.44000 -0.48 |
264.93 | 262.12 | 262.88 | 75,861 |
| 13 Dec 21 |
263.92001 -1.91 |
267.02 | 263.88 | 266.12 | 183,761 |
| 10 Dec 21 |
265.82999 +0.04 |
267.64 | 264.97 | 266.81 | 222,782 |
| 09 Dec 21 |
265.79001 +0.17 |
266.98 | 264.56 | 264.56 | 122,734 |
| 08 Dec 21 |
265.62000 +0.95 |
266.83 | 264.70 | 266.51 | 137,543 |
| 07 Dec 21 |
264.67001 +4.08 |
265.33 | 262.19 | 262.54 | 197,433 |
| 06 Dec 21 |
260.59000 +1.80 |
261.31 | 256.64 | 260.21 | 244,552 |
| 03 Dec 21 |
258.79001 +0.80 |
259.32 | 257.21 | 257.58 | 182,387 |
| 02 Dec 21 |
257.98999 +0.69 |
259.14 | 255.31 | 257.30 | 120,419 |
| 01 Dec 21 |
257.29999 -1.63 |
263.46 | 257.30 | 260.75 | 169,381 |
| 30 Nov 21 |
258.92999 +0.42 |
260.34 | 257.80 | 257.80 | 186,301 |
| 29 Nov 21 |
258.51001 +0.21 |
259.30 | 257.35 | 258.60 | 132,191 |
| 26 Nov 21 |
258.29999 -2.94 |
259.90 | 256.93 | 258.56 | 54,723 |
| 24 Nov 21 |
261.23999 +2.02 |
261.90 | 257.62 | 257.77 | 179,079 |
| 23 Nov 21 |
259.22000 +0.93 |
259.61 | 257.44 | 259.20 | 131,953 |
| 22 Nov 21 |
258.29001 +1.37 |
259.58 | 256.73 | 257.03 | 91,643 |
| 19 Nov 21 |
256.92001 -0.32 |
258.18 | 256.45 | 256.45 | 60,458 |
| 18 Nov 21 |
257.23999 -1.46 |
258.46 | 256.01 | 257.35 | 63,210 |
| 17 Nov 21 |
258.70001 -0.10 |
259.91 | 255.82 | 256.40 | 144,763 |
| 16 Nov 21 |
258.79999 +0.35 |
259.96 | 256.89 | 258.13 | 219,412 |
| 15 Nov 21 |
258.45001 -0.55 |
259.90 | 258.18 | 258.85 | 87,877 |
| 12 Nov 21 |
259.00000 -1.43 |
261.00 | 258.79 | 260.31 | 55,239 |
| 11 Nov 21 |
260.42999 +1.34 |
261.24 | 258.73 | 258.81 | 57,387 |
| 10 Nov 21 |
259.09000 -0.68 |
260.42 | 255.00 | 255.00 | 180,830 |
| 09 Nov 21 |
259.76999 +1.94 |
261.21 | 258.23 | 258.23 | 274,719 |
| 08 Nov 21 |
257.82999 -0.90 |
260.00 | 257.10 | 259.22 | 213,185 |
| 05 Nov 21 |
258.73001 +0.22 |
260.16 | 258.73 | 259.56 | 64,373 |
| 04 Nov 21 |
258.51001 +0.60 |
259.83 | 257.20 | 258.26 | 62,885 |
| 03 Nov 21 |
257.91000 +1.83 |
259.18 | 255.51 | 255.51 | 73,127 |
| 02 Nov 21 |
256.07999 -0.63 |
259.40 | 255.94 | 257.53 | 91,079 |
| 01 Nov 21 |
256.70999 +2.31 |
259.95 | 253.20 | 254.30 | 221,887 |
| 29 Oct 21 |
254.39999 +0.78 |
255.37 | 251.71 | 253.60 | 161,193 |
| 28 Oct 21 |
253.62000 +5.31 |
253.65 | 247.66 | 247.66 | 125,235 |
| 27 Oct 21 |
248.31000 -2.02 |
252.21 | 248.31 | 249.71 | 128,453 |
| 26 Oct 21 |
250.33000 -1.94 |
253.40 | 250.32 | 253.00 | 116,149 |
| 25 Oct 21 |
252.27000 +0.40 |
253.80 | 251.08 | 251.82 | 157,614 |
| 22 Oct 21 |
251.87000 -1.14 |
255.20 | 250.12 | 253.35 | 102,064 |
| 21 Oct 21 |
253.00999 +0.46 |
253.67 | 252.08 | 252.75 | 114,380 |
| 20 Oct 21 |
252.55000 -1.19 |
255.04 | 252.33 | 254.00 | 75,849 |
| 19 Oct 21 |
253.74001 +0.50 |
255.30 | 253.21 | 253.32 | 67,915 |
| 18 Oct 21 |
253.24001 +0.77 |
254.06 | 251.47 | 252.30 | 220,029 |
| 15 Oct 21 |
252.47000 +0.70 |
253.75 | 251.80 | 252.06 | 163,320 |
| 14 Oct 21 |
251.77000 +1.76 |
252.66 | 250.21 | 251.59 | 175,976 |
| 13 Oct 21 |
250.00999 +0.87 |
250.77 | 248.89 | 250.02 | 66,239 |
| 12 Oct 21 |
249.14000 -0.29 |
250.26 | 248.35 | 249.52 | 72,959 |
| 11 Oct 21 |
249.42999 -2.61 |
252.80 | 249.27 | 251.36 | 71,698 |
| 08 Oct 21 |
252.03999 -0.58 |
253.11 | 251.46 | 253.11 | 94,387 |
| 07 Oct 21 |
252.62000 +3.11 |
253.59 | 249.31 | 249.31 | 137,628 |
| 06 Oct 21 |
249.50999 +0.58 |
250.89 | 246.05 | 248.39 | 77,949 |
| 05 Oct 21 |
248.92999 -0.13 |
252.47 | 248.51 | 248.68 | 213,000 |
| 04 Oct 21 |
249.06000 -4.06 |
252.83 | 248.48 | 252.83 | 226,679 |
| 01 Oct 21 |
253.12000 +3.03 |
254.69 | 250.50 | 250.60 | 156,832 |
| 30 Sep 21 |
250.09000 -1.51 |
253.97 | 249.94 | 252.35 | 161,992 |
| 29 Sep 21 |
251.60001 -1.24 |
254.32 | 251.36 | 253.57 | 93,228 |
| 28 Sep 21 |
252.84000 -0.69 |
253.79 | 251.89 | 252.14 | 95,325 |
| 27 Sep 21 |
253.53000 -2.45 |
256.29 | 253.07 | 256.29 | 167,118 |
| 24 Sep 21 |
255.98000 +2.26 |
256.26 | 252.57 | 253.53 | 148,916 |
| 23 Sep 21 |
253.72000 +1.19 |
254.45 | 252.59 | 252.59 | 128,980 |
| 22 Sep 21 |
252.53000 +0.15 |
254.04 | 251.00 | 253.78 | 163,981 |
| 21 Sep 21 |
252.38000 +1.62 |
254.30 | 250.79 | 250.79 | 145,868 |
| 20 Sep 21 |
250.75999 -0.07 |
251.35 | 248.10 | 248.10 | 254,799 |
| 17 Sep 21 |
250.83000 -2.44 |
253.87 | 250.77 | 252.89 | 341,397 |
| 16 Sep 21 |
253.27000 +0.11 |
254.21 | 252.08 | 252.26 | 155,542 |
| 15 Sep 21 |
253.16000 +1.05 |
253.44 | 250.38 | 252.28 | 136,256 |
| 14 Sep 21 |
252.11000 -1.65 |
254.40 | 251.95 | 254.38 | 103,033 |
| 13 Sep 21 |
253.75999 +1.79 |
254.42 | 250.37 | 252.93 | 187,892 |
| 10 Sep 21 |
251.97000 -0.31 |
254.87 | 251.60 | 253.40 | 77,791 |
| 09 Sep 21 |
252.28000 +1.75 |
252.86 | 249.62 | 250.65 | 95,910 |
| 08 Sep 21 |
250.53000 +0.47 |
252.77 | 249.33 | 250.53 | 133,314 |
| 07 Sep 21 |
250.06000 -2.25 |
254.21 | 249.72 | 252.13 | 130,855 |
| 03 Sep 21 |
252.31000 -1.95 |
254.54 | 251.70 | 254.40 | 134,481 |
| 02 Sep 21 |
254.25999 +0.79 |
255.55 | 252.11 | 253.44 | 121,368 |
| 01 Sep 21 |
253.47000 +0.80 |
256.85 | 253.19 | 253.93 | 158,537 |
| 31 Aug 21 |
252.67000 +1.78 |
254.00 | 249.76 | 250.28 | 82,391 |
| 30 Aug 21 |
250.89000 -2.44 |
254.91 | 250.57 | 253.67 | 86,863 |
| 27 Aug 21 |
253.33000 +2.84 |
254.85 | 250.34 | 250.34 | 109,726 |
| 26 Aug 21 |
250.49001 -0.33 |
252.47 | 250.31 | 250.56 | 88,953 |
| 25 Aug 21 |
250.82001 -0.81 |
254.14 | 250.44 | 251.99 | 147,142 |
| 24 Aug 21 |
251.63000 +1.63 |
252.82 | 249.80 | 249.80 | 123,143 |
| 23 Aug 21 |
250.00000 +0.53 |
253.68 | 249.59 | 251.24 | 418,013 |
| 20 Aug 21 |
249.47000 +3.11 |
249.68 | 245.35 | 245.95 | 99,335 |
| 19 Aug 21 |
246.36000 +0.53 |
247.63 | 243.07 | 243.07 | 92,438 |
| 18 Aug 21 |
245.83000 +4.95 |
247.77 | 240.30 | 240.78 | 254,564 |
| 17 Aug 21 |
240.88000 +0.90 |
243.09 | 238.23 | 238.66 | 135,008 |
| 16 Aug 21 |
239.98000 +0.58 |
241.29 | 239.62 | 239.63 | 161,196 |
| 13 Aug 21 |
239.39999 -1.45 |
241.99 | 238.86 | 241.60 | 66,903 |
| 12 Aug 21 |
240.85001 +2.23 |
242.29 | 236.00 | 236.00 | 129,308 |
| 11 Aug 21 |
238.62000 +0.17 |
239.79 | 236.00 | 239.76 | 156,998 |
| 10 Aug 21 |
238.45000 -1.97 |
243.03 | 237.60 | 241.58 | 144,908 |
| 09 Aug 21 |
240.42000 -1.62 |
243.13 | 239.14 | 242.89 | 245,378 |
| 06 Aug 21 |
242.03999 +0.70 |
244.09 | 236.95 | 242.00 | 252,001 |
| 05 Aug 21 |
241.34000 +10.17 |
241.87 | 231.93 | 231.93 | 260,113 |
| 04 Aug 21 |
231.17000 -8.09 |
239.00 | 222.04 | 239.00 | 586,397 |
| 03 Aug 21 |
239.25999 -6.11 |
244.83 | 230.99 | 244.83 | 458,548 |
| 02 Aug 21 |
245.37000 -0.57 |
248.22 | 245.37 | 246.39 | 208,443 |
| 30 Jul 21 |
245.94000 -0.02 |
246.60 | 245.00 | 245.00 | 176,530 |
| 29 Jul 21 |
245.96001 -1.46 |
247.61 | 245.37 | 247.61 | 174,006 |
| 28 Jul 21 |
247.42000 +3.13 |
249.48 | 244.41 | 244.41 | 430,942 |
| 27 Jul 21 |
244.28999 -9.93 |
253.51 | 241.52 | 253.03 | 349,087 |
| 26 Jul 21 |
254.22000 -5.57 |
259.65 | 253.82 | 259.65 | 103,741 |
| 23 Jul 21 |
259.79001 +3.23 |
259.82 | 256.54 | 257.56 | 103,253 |
| 22 Jul 21 |
256.56000 -3.58 |
260.62 | 256.36 | 260.37 | 149,518 |
| 21 Jul 21 |
260.14001 +2.36 |
260.63 | 257.26 | 258.54 | 156,105 |
| 20 Jul 21 |
257.78000 +2.59 |
259.45 | 255.33 | 255.33 | 201,190 |
| 19 Jul 21 |
255.19000 -1.41 |
256.25 | 253.82 | 254.45 | 236,199 |
| 16 Jul 21 |
256.60001 +0.38 |
257.76 | 255.70 | 256.18 | 105,998 |
| 15 Jul 21 |
256.22000 -0.85 |
257.80 | 255.21 | 257.21 | 184,081 |
| 14 Jul 21 |
257.07001 +0.54 |
261.80 | 256.26 | 256.26 | 186,450 |
| 13 Jul 21 |
256.53000 -1.01 |
258.35 | 256.13 | 257.49 | 215,865 |
| 12 Jul 21 |
257.54001 -1.33 |
259.00 | 256.65 | 258.46 | 276,454 |
| 09 Jul 21 |
258.87000 +3.71 |
259.89 | 253.95 | 255.17 | 232,730 |
| 08 Jul 21 |
255.16000 -4.05 |
257.77 | 254.40 | 256.43 | 352,980 |
| 07 Jul 21 |
259.20999 -3.36 |
263.56 | 258.20 | 263.56 | 310,778 |
| 06 Jul 21 |
262.57001 +0.79 |
263.26 | 261.07 | 261.92 | 203,931 |
| 02 Jul 21 |
261.78000 -0.76 |
264.99 | 261.25 | 263.62 | 187,593 |
| 01 Jul 21 |
262.54001 -1.80 |
265.47 | 262.38 | 264.42 | 207,558 |
| 30 Jun 21 |
264.34000 -1.66 |
265.79 | 263.21 | 265.55 | 289,520 |
| 29 Jun 21 |
266.00000 +0.83 |
267.21 | 264.23 | 265.62 | 153,356 |
| 28 Jun 21 |
265.17001 +1.28 |
266.95 | 263.80 | 264.44 | 106,451 |
| 25 Jun 21 |
263.89001 -0.05 |
265.37 | 262.99 | 263.92 | 265,760 |
| 24 Jun 21 |
263.94000 -0.07 |
266.17 | 262.71 | 265.28 | 508,342 |
| 23 Jun 21 |
264.01001 +1.79 |
264.93 | 261.52 | 261.89 | 203,589 |
| 22 Jun 21 |
262.22000 -0.26 |
263.73 | 260.59 | 261.92 | 157,385 |
| 21 Jun 21 |
262.48001 +0.35 |
264.38 | 262.03 | 263.46 | 295,542 |
| 18 Jun 21 |
262.13000 -1.47 |
263.00 | 260.02 | 261.86 | 378,981 |
| 17 Jun 21 |
263.60001 +0.04 |
265.71 | 262.76 | 263.15 | 156,953 |
| 16 Jun 21 |
263.56000 -2.73 |
266.91 | 262.82 | 265.56 | 304,647 |
| 15 Jun 21 |
266.29001 -3.01 |
270.11 | 266.29 | 269.18 | 295,116 |
| 14 Jun 21 |
269.29999 +3.75 |
269.30 | 265.22 | 265.84 | 169,701 |
| 11 Jun 21 |
265.54999 +0.54 |
266.42 | 263.89 | 263.89 | 362,436 |
| 10 Jun 21 |
265.01001 +0.96 |
265.36 | 263.34 | 264.24 | 329,437 |
| 09 Jun 21 |
264.04999 -0.54 |
265.57 | 263.98 | 264.64 | 347,417 |
| 08 Jun 21 |
264.59000 +0.74 |
265.22 | 263.61 | 264.65 | 312,979 |
| 07 Jun 21 |
263.85001 +0.12 |
264.55 | 263.47 | 263.75 | 247,696 |
| 04 Jun 21 |
263.73001 +1.50 |
264.17 | 262.87 | 262.87 | 454,511 |
| 03 Jun 21 |
262.23001 -0.71 |
263.68 | 261.20 | 262.47 | 337,041 |
| 02 Jun 21 |
262.94000 -0.38 |
263.39 | 262.10 | 263.11 | 211,704 |
| 01 Jun 21 |
263.32001 +0.71 |
265.96 | 262.66 | 263.01 | 228,853 |
| 28 May 21 |
262.60999 +0.18 |
263.98 | 261.70 | 262.75 | 150,409 |
| 27 May 21 |
262.42999 +0.68 |
263.80 | 261.96 | 262.33 | 241,853 |
| 26 May 21 |
261.75000 +1.80 |
262.34 | 260.91 | 261.06 | 154,327 |
| 25 May 21 |
259.95001 -1.42 |
262.69 | 259.90 | 262.46 | 238,209 |
| 24 May 21 |
261.37000 +0.54 |
263.08 | 261.00 | 261.80 | 257,408 |
| 21 May 21 |
260.82999 +0.25 |
262.94 | 260.53 | 261.46 | 358,500 |
| 20 May 21 |
260.57999 -0.32 |
264.49 | 260.07 | 261.29 | 460,882 |
| 19 May 21 |
260.89999 +2.35 |
262.03 | 256.01 | 256.01 | 273,242 |
| 18 May 21 |
258.54999 -1.16 |
261.28 | 258.24 | 259.49 | 385,902 |
| 17 May 21 |
259.70999 +1.24 |
260.89 | 257.13 | 257.23 | 357,742 |
| 14 May 21 |
258.47000 +2.64 |
259.29 | 256.77 | 257.21 | 210,821 |
| 13 May 21 |
255.83000 +1.33 |
257.69 | 254.41 | 255.31 | 362,974 |
| 12 May 21 |
254.50000 -5.30 |
259.72 | 254.50 | 259.72 | 405,563 |
| 11 May 21 |
259.79999 +3.39 |
261.49 | 252.80 | 252.80 | 273,105 |
| 10 May 21 |
256.41000 -2.89 |
258.37 | 255.34 | 258.37 | 192,366 |
| 07 May 21 |
259.29999 +5.76 |
259.99 | 253.79 | 253.79 | 179,515 |
| 06 May 21 |
253.53999 -3.63 |
256.18 | 251.92 | 256.18 | 309,765 |
| 05 May 21 |
257.17001 +0.65 |
261.05 | 256.24 | 261.05 | 488,449 |
| 04 May 21 |
256.51999 -3.02 |
258.93 | 256.06 | 257.82 | 268,015 |
| 03 May 21 |
259.54001 -0.45 |
262.15 | 258.11 | 258.11 | 273,590 |
| 30 Apr 21 |
259.98999 -6.01 |
265.88 | 259.70 | 264.11 | 344,997 |
| 29 Apr 21 |
266.00000 -1.54 |
269.30 | 265.12 | 267.77 | 242,970 |
| 28 Apr 21 |
267.54001 -0.39 |
268.24 | 265.51 | 267.60 | 251,056 |
| 27 Apr 21 |
267.92999 -2.17 |
270.20 | 267.80 | 269.67 | 231,730 |
| 26 Apr 21 |
270.10001 +0.26 |
270.99 | 269.26 | 270.99 | 226,695 |
| 23 Apr 21 |
269.84000 +4.54 |
270.84 | 266.25 | 266.58 | 348,511 |
| 22 Apr 21 |
265.29999 -1.70 |
268.39 | 264.84 | 267.50 | 113,242 |
| 21 Apr 21 |
267.00000 +2.54 |
267.01 | 263.32 | 263.32 | 167,473 |
| 20 Apr 21 |
264.45999 -1.11 |
266.86 | 263.08 | 266.30 | 264,996 |
| 19 Apr 21 |
265.57001 -2.47 |
267.90 | 264.35 | 266.85 | 230,929 |
| 16 Apr 21 |
268.04001 +0.44 |
270.53 | 267.10 | 267.10 | 304,399 |
| 15 Apr 21 |
267.60001 -1.06 |
269.90 | 267.60 | 269.43 | 278,761 |
| 14 Apr 21 |
268.66000 +1.93 |
270.22 | 266.29 | 266.29 | 335,953 |
| 13 Apr 21 |
266.73001 -0.59 |
268.52 | 266.31 | 267.07 | 201,696 |
| 12 Apr 21 |
267.32001 +1.76 |
269.27 | 265.06 | 265.06 | 374,577 |
| 09 Apr 21 |
265.56000 +1.62 |
266.75 | 263.52 | 264.05 | 248,979 |
| 08 Apr 21 |
263.94000 +1.88 |
264.29 | 262.29 | 263.00 | 289,773 |
| 07 Apr 21 |
262.06000 +0.39 |
263.35 | 260.68 | 260.68 | 476,528 |
| 06 Apr 21 |
261.67001 +1.78 |
262.09 | 258.80 | 258.80 | 736,805 |
| 05 Apr 21 |
259.89001 +1.36 |
260.88 | 258.22 | 260.48 | 701,193 |
| 01 Apr 21 |
258.53000 +5.64 |
261.75 | 253.19 | 253.48 | 423,162 |
| 31 Mar 21 |
252.89000 -0.36 |
256.06 | 252.76 | 253.57 | 468,946 |
| 30 Mar 21 |
253.25000 +0.23 |
254.85 | 250.90 | 253.37 | 626,824 |
| 29 Mar 21 |
253.02000 -7.54 |
262.23 | 252.65 | 259.81 | 1,007,335 |
| 26 Mar 21 |
260.56000 +3.06 |
261.21 | 257.60 | 259.74 | 904,119 |
| 25 Mar 21 |
257.50000 -0.14 |
259.52 | 252.69 | 255.50 | 1,240,415 |
| 24 Mar 21 |
257.64001 -0.47 |
262.00 | 255.83 | 259.11 | 668,877 |
| 23 Mar 21 |
258.10999 -0.42 |
260.99 | 256.04 | 260.80 | 637,678 |
| 22 Mar 21 |
258.53000 -1.77 |
262.32 | 256.90 | 260.05 | 416,415 |
| 19 Mar 21 |
260.29999 -0.42 |
262.45 | 257.00 | 259.30 | 796,313 |
| 18 Mar 21 |
260.72000 +3.90 |
270.00 | 260.40 | 261.01 | 1,003,850 |
| 17 Mar 21 |
256.82001 +8.11 |
259.54 | 253.40 | 255.72 | 603,145 |
| 16 Mar 21 |
248.71001 +1.33 |
249.85 | 245.36 | 247.18 | 275,684 |
| 15 Mar 21 |
247.38000 -0.52 |
250.70 | 244.55 | 249.87 | 201,432 |
| 12 Mar 21 |
247.89999 -0.27 |
253.50 | 245.03 | 253.00 | 624,203 |
| 11 Mar 21 |
248.17000 +1.12 |
252.41 | 247.40 | 248.10 | 497,727 |
| 10 Mar 21 |
247.05000 +2.44 |
250.55 | 244.36 | 249.62 | 633,944 |
| 09 Mar 21 |
244.61000 +5.82 |
245.50 | 240.00 | 240.00 | 377,501 |
| 08 Mar 21 |
238.78999 +3.61 |
244.88 | 237.51 | 241.14 | 570,885 |
| 05 Mar 21 |
235.17999 +1.13 |
237.10 | 221.82 | 236.44 | 531,988 |
| 04 Mar 21 |
234.05000 -4.36 |
241.50 | 228.89 | 238.58 | 578,032 |
| 03 Mar 21 |
238.41000 -5.62 |
246.94 | 237.05 | 245.62 | 314,644 |
| 02 Mar 21 |
244.03000 -3.54 |
248.39 | 244.02 | 248.39 | 189,405 |
| 01 Mar 21 |
247.57001 +5.63 |
248.88 | 242.35 | 245.65 | 327,929 |
| 26 Feb 21 |
241.94000 +0.57 |
247.47 | 238.52 | 242.00 | 390,434 |
| 25 Feb 21 |
241.37000 -6.13 |
250.00 | 239.43 | 247.99 | 289,680 |
| 24 Feb 21 |
247.50000 +3.17 |
249.46 | 244.41 | 245.26 | 281,349 |
| 23 Feb 21 |
244.33000 -5.82 |
249.99 | 239.46 | 243.91 | 530,977 |
| 22 Feb 21 |
250.14999 -3.85 |
257.01 | 249.66 | 253.55 | 286,805 |
| 19 Feb 21 |
254.00000 +1.50 |
260.26 | 250.58 | 256.70 | 472,213 |
| 18 Feb 21 |
252.50000 -4.45 |
257.22 | 251.40 | 254.31 | 338,947 |
| 17 Feb 21 |
256.95001 -3.70 |
263.98 | 256.11 | 259.57 | 597,308 |
| 16 Feb 21 |
260.64999 +2.66 |
264.33 | 255.02 | 256.50 | 616,954 |
| 12 Feb 21 |
257.98999 +31.19 |
264.64 | 253.71 | 254.29 | 1,180,164 |
| 11 Feb 21 |
226.80000 +4.64 |
227.44 | 220.40 | 222.16 | 280,986 |
| 10 Feb 21 |
222.16000 +1.26 |
223.29 | 219.16 | 222.43 | 304,747 |
| 09 Feb 21 |
220.89999 +1.40 |
221.15 | 216.19 | 218.46 | 351,883 |
| 08 Feb 21 |
219.50000 +26.32 |
227.18 | 210.49 | 215.00 | 1,617,457 |
| 05 Feb 21 |
193.17999 -1.34 |
197.05 | 193.14 | 196.78 | 269,882 |
| 04 Feb 21 |
194.52000 -0.16 |
195.84 | 192.65 | 195.03 | 168,426 |
| 03 Feb 21 |
194.67999 +2.74 |
196.62 | 193.35 | 193.71 | 603,558 |
| 02 Feb 21 |
191.94000 -9.56 |
200.59 | 189.43 | 200.59 | 383,839 |
| 01 Feb 21 |
201.50000 +0.66 |
203.57 | 200.09 | 201.97 | 399,262 |
| 29 Jan 21 |
200.84000 -0.17 |
204.15 | 197.37 | 203.40 | 417,315 |
| 28 Jan 21 |
201.00999 -5.00 |
206.00 | 198.32 | 204.78 | 771,062 |
| 27 Jan 21 |
206.00999 +2.05 |
207.98 | 200.55 | 202.55 | 418,959 |
| 26 Jan 21 |
203.96001 -0.70 |
206.40 | 203.18 | 204.18 | 307,825 |
| 25 Jan 21 |
204.66000 -0.65 |
209.62 | 203.70 | 207.77 | 348,019 |
| 22 Jan 21 |
205.31000 +1.96 |
207.16 | 202.44 | 202.44 | 431,401 |
| 21 Jan 21 |
203.35001 +3.87 |
204.06 | 198.50 | 199.59 | 1,145,600 |
| 20 Jan 21 |
199.48000 +2.47 |
202.92 | 198.43 | 200.16 | 2,033,706 |
| 19 Jan 21 |
197.00999 +45.06 |
213.05 | 194.07 | 198.65 | 5,019,834 |
| 15 Jan 21 |
151.95000 -3.45 |
153.90 | 144.85 | 153.27 | 213,142 |
| 14 Jan 21 |
155.39999 +2.46 |
159.35 | 153.00 | 153.00 | 166,376 |
| 13 Jan 21 |
152.94000 -11.58 |
165.87 | 151.64 | 164.32 | 337,301 |
| 12 Jan 21 |
164.52000 -11.18 |
174.36 | 160.01 | 171.01 | 303,068 |
| 11 Jan 21 |
175.70000 +1.89 |
177.40 | 169.91 | 171.33 | 213,881 |
| 08 Jan 21 |
173.81000 +2.71 |
179.05 | 170.58 | 172.00 | 275,970 |
| 07 Jan 21 |
171.10001 +18.06 |
171.52 | 154.76 | 155.43 | 362,301 |
| 06 Jan 21 |
153.03999 +0.62 |
156.41 | 149.80 | 150.97 | 122,631 |
| 05 Jan 21 |
152.42000 +4.21 |
152.66 | 147.15 | 147.15 | 119,634 |
| 04 Jan 21 |
148.21001 -1.81 |
154.63 | 147.60 | 150.07 | 196,427 |
| 31 Dec 20 |
150.02000 -2.60 |
152.88 | 149.94 | 151.22 | 122,056 |
| 30 Dec 20 |
152.62000 +2.18 |
155.75 | 150.41 | 150.41 | 129,173 |
| 29 Dec 20 |
150.44000 -5.24 |
157.74 | 148.05 | 155.96 | 230,866 |
| 28 Dec 20 |
155.67999 +6.21 |
156.19 | 148.76 | 150.14 | 189,019 |
| 24 Dec 20 |
149.47000 -0.41 |
152.55 | 149.16 | 150.40 | 71,997 |
| 23 Dec 20 |
149.88000 +4.11 |
150.25 | 146.00 | 146.00 | 165,043 |
| 22 Dec 20 |
145.77000 +2.00 |
147.45 | 144.82 | 144.82 | 98,456 |
| 21 Dec 20 |
143.77000 -2.66 |
144.48 | 141.66 | 144.36 | 140,721 |
| 18 Dec 20 |
146.42999 +6.36 |
147.38 | 139.17 | 139.17 | 583,230 |
| 17 Dec 20 |
140.07001 -0.55 |
143.58 | 139.27 | 141.15 | 96,792 |
| 16 Dec 20 |
140.62000 -2.08 |
144.00 | 139.20 | 141.84 | 222,515 |
| 15 Dec 20 |
142.70000 +5.35 |
142.86 | 134.98 | 138.83 | 151,842 |
| 14 Dec 20 |
137.35001 +1.49 |
138.98 | 136.65 | 137.28 | 105,625 |
| 11 Dec 20 |
135.86000 -0.48 |
138.36 | 135.39 | 135.39 | 123,372 |
| 10 Dec 20 |
136.34000 +0.73 |
136.99 | 132.55 | 134.02 | 127,873 |
| 09 Dec 20 |
135.61000 -1.14 |
139.41 | 134.66 | 136.60 | 112,921 |
| 08 Dec 20 |
136.75000 -0.44 |
140.41 | 136.18 | 137.00 | 128,347 |
| 07 Dec 20 |
137.19000 -0.34 |
137.92 | 134.09 | 137.53 | 160,055 |
| 04 Dec 20 |
137.53000 +12.13 |
137.73 | 126.87 | 126.87 | 307,251 |
| 03 Dec 20 |
125.40000 +0.97 |
127.44 | 122.62 | 124.68 | 263,533 |
| 02 Dec 20 |
124.43000 +2.66 |
125.00 | 119.71 | 120.57 | 156,677 |
| 01 Dec 20 |
121.77000 -0.01 |
123.87 | 120.95 | 122.50 | 184,195 |
| 30 Nov 20 |
121.78000 +1.19 |
122.10 | 119.33 | 120.19 | 204,070 |
| 27 Nov 20 |
120.59000 +0.50 |
121.03 | 118.57 | 120.77 | 63,898 |
| 25 Nov 20 |
120.09000 -2.98 |
122.51 | 119.55 | 122.31 | 151,288 |
| 24 Nov 20 |
123.07000 +1.56 |
123.51 | 121.10 | 122.53 | 159,836 |
| 23 Nov 20 |
121.51000 +1.14 |
122.11 | 120.64 | 121.54 | 124,283 |
| 20 Nov 20 |
120.37000 -1.80 |
122.73 | 120.05 | 122.50 | 87,856 |
| 19 Nov 20 |
122.17000 +0.32 |
122.99 | 119.79 | 120.38 | 95,875 |
| 18 Nov 20 |
121.85000 +3.28 |
123.42 | 117.39 | 118.82 | 243,619 |
| 17 Nov 20 |
118.57000 +0.00 |
119.59 | 115.32 | 118.00 | 241,954 |
| 16 Nov 20 |
118.57000 -0.97 |
120.35 | 117.01 | 119.13 | 424,616 |
| 13 Nov 20 |
119.54000 +0.83 |
122.50 | 119.39 | 119.47 | 271,214 |
| 12 Nov 20 |
118.71000 -7.51 |
124.29 | 118.06 | 123.16 | 289,709 |
| 11 Nov 20 |
126.22000 -10.85 |
129.03 | 116.73 | 125.77 | 639,910 |
| 10 Nov 20 |
137.07001 -3.38 |
141.40 | 136.02 | 138.97 | 256,766 |
| 09 Nov 20 |
140.45000 +4.54 |
146.73 | 139.06 | 140.00 | 268,274 |
| 06 Nov 20 |
135.91000 +3.65 |
136.98 | 131.77 | 131.77 | 137,899 |
| 05 Nov 20 |
132.25999 +4.99 |
133.63 | 127.59 | 128.87 | 148,145 |
| 04 Nov 20 |
127.27000 +3.40 |
128.18 | 122.30 | 124.99 | 88,594 |
| 03 Nov 20 |
123.87000 +2.30 |
126.99 | 122.44 | 122.78 | 193,854 |
| 02 Nov 20 |
121.57000 -3.57 |
127.81 | 120.78 | 124.93 | 185,479 |
| 30 Oct 20 |
125.14000 -1.48 |
126.30 | 122.38 | 126.30 | 159,305 |
| 29 Oct 20 |
126.62000 +4.11 |
127.62 | 122.03 | 122.12 | 132,850 |
| 28 Oct 20 |
122.51000 -3.87 |
125.10 | 122.25 | 124.32 | 194,462 |
| 27 Oct 20 |
126.38000 +3.07 |
127.25 | 123.05 | 123.05 | 147,045 |
| 26 Oct 20 |
123.31000 -2.64 |
124.34 | 120.23 | 124.34 | 145,801 |
| 23 Oct 20 |
125.95000 +2.55 |
126.96 | 123.79 | 123.91 | 161,701 |
| 22 Oct 20 |
123.40000 +5.10 |
125.99 | 118.26 | 118.40 | 158,056 |
| 21 Oct 20 |
118.30000 -2.02 |
123.51 | 117.62 | 120.28 | 166,111 |
| 20 Oct 20 |
120.32000 +2.59 |
122.07 | 115.35 | 118.45 | 133,370 |
| 19 Oct 20 |
117.73000 -0.19 |
119.20 | 117.24 | 119.00 | 95,234 |
| 16 Oct 20 |
117.92000 +0.35 |
118.64 | 117.27 | 117.81 | 125,181 |
| 15 Oct 20 |
117.57000 +0.25 |
118.71 | 115.13 | 115.42 | 78,319 |
| 14 Oct 20 |
117.32000 -0.53 |
118.30 | 115.42 | 117.49 | 98,886 |
| 13 Oct 20 |
117.85000 +1.11 |
119.57 | 115.06 | 116.60 | 140,798 |
| 12 Oct 20 |
116.74000 -0.49 |
118.81 | 115.09 | 117.86 | 78,784 |
| 09 Oct 20 |
117.23000 +3.50 |
118.35 | 113.74 | 114.99 | 146,909 |
| 08 Oct 20 |
113.73000 +1.95 |
113.76 | 111.61 | 112.33 | 89,301 |
| 07 Oct 20 |
111.78000 +0.21 |
114.42 | 111.74 | 113.05 | 119,490 |
| 06 Oct 20 |
111.57000 +0.32 |
114.38 | 111.26 | 111.74 | 172,631 |
| 05 Oct 20 |
111.25000 +1.25 |
111.86 | 110.13 | 111.30 | 105,357 |
| 02 Oct 20 |
110.00000 -2.97 |
112.81 | 107.90 | 111.02 | 132,083 |
| 01 Oct 20 |
112.97000 +2.04 |
113.81 | 111.18 | 111.18 | 164,251 |
| 30 Sep 20 |
110.93000 +0.25 |
112.47 | 110.41 | 111.15 | 182,043 |
| 29 Sep 20 |
110.68000 +0.86 |
111.49 | 109.40 | 109.68 | 136,939 |
| 28 Sep 20 |
109.82000 +2.17 |
110.98 | 108.87 | 109.89 | 179,467 |
| 25 Sep 20 |
107.65000 +1.38 |
107.82 | 105.01 | 105.37 | 147,024 |
| 24 Sep 20 |
106.27000 +1.46 |
107.00 | 103.00 | 104.08 | 80,436 |
| 23 Sep 20 |
104.81000 -1.51 |
108.13 | 104.46 | 105.65 | 121,617 |
| 22 Sep 20 |
106.32000 +0.60 |
106.63 | 103.10 | 105.96 | 110,803 |
| 21 Sep 20 |
105.72000 -2.98 |
107.03 | 103.87 | 106.15 | 214,226 |
| 18 Sep 20 |
108.70000 -1.04 |
113.10 | 107.04 | 110.36 | 279,384 |
| 17 Sep 20 |
109.74000 +1.47 |
110.04 | 106.00 | 106.51 | 220,822 |
| 16 Sep 20 |
108.27000 -2.22 |
112.30 | 108.11 | 110.99 | 158,182 |
| 15 Sep 20 |
110.49000 +1.30 |
111.57 | 109.91 | 110.41 | 89,117 |
| 14 Sep 20 |
109.19000 +1.23 |
111.87 | 108.44 | 109.22 | 141,666 |
| 11 Sep 20 |
107.96000 +0.76 |
109.25 | 106.20 | 108.64 | 96,463 |
| 10 Sep 20 |
107.20000 -2.30 |
112.38 | 106.73 | 110.48 | 157,108 |
| 09 Sep 20 |
109.50000 +1.81 |
111.10 | 107.10 | 109.66 | 225,688 |
| 08 Sep 20 |
107.69000 -3.80 |
110.88 | 107.30 | 108.43 | 180,011 |
| 04 Sep 20 |
111.49000 -0.53 |
112.98 | 108.81 | 112.59 | 152,965 |
| 03 Sep 20 |
112.02000 -5.45 |
116.46 | 110.07 | 116.46 | 175,757 |
| 02 Sep 20 |
117.47000 +6.92 |
118.64 | 111.00 | 111.88 | 246,503 |
| 01 Sep 20 |
110.55000 -2.11 |
112.59 | 109.27 | 112.59 | 189,928 |
| 31 Aug 20 |
112.66000 +0.46 |
114.84 | 112.09 | 112.50 | 169,475 |
| 28 Aug 20 |
112.20000 +1.11 |
114.16 | 110.64 | 111.12 | 182,231 |
| 27 Aug 20 |
111.09000 -1.98 |
114.02 | 110.13 | 113.90 | 123,549 |
| 26 Aug 20 |
113.07000 +2.79 |
114.08 | 110.29 | 110.57 | 305,555 |
| 25 Aug 20 |
110.28000 -0.61 |
112.07 | 109.29 | 111.17 | 236,316 |
| 24 Aug 20 |
110.89000 -0.49 |
113.26 | 110.43 | 112.56 | 172,193 |
| 21 Aug 20 |
111.38000 -2.90 |
114.81 | 110.90 | 113.15 | 135,158 |
| 20 Aug 20 |
114.28000 -3.12 |
116.58 | 113.92 | 116.31 | 126,844 |
| 19 Aug 20 |
117.40000 -1.61 |
120.08 | 116.59 | 119.22 | 118,172 |
| 18 Aug 20 |
119.01000 -3.34 |
123.69 | 118.64 | 122.60 | 160,150 |
| 17 Aug 20 |
122.35000 +0.33 |
123.65 | 120.49 | 122.43 | 241,402 |
| 14 Aug 20 |
122.02000 -1.88 |
123.55 | 121.15 | 123.51 | 122,955 |
| 13 Aug 20 |
123.90000 -1.98 |
126.70 | 123.49 | 125.68 | 167,765 |
| 12 Aug 20 |
125.88000 +0.90 |
126.79 | 124.76 | 126.00 | 105,422 |
| 11 Aug 20 |
124.98000 +0.06 |
128.56 | 124.60 | 125.49 | 150,090 |
| 10 Aug 20 |
124.92000 -3.05 |
128.05 | 124.71 | 128.01 | 117,915 |
| 07 Aug 20 |
127.97000 +0.78 |
129.89 | 126.15 | 126.73 | 176,314 |
| 06 Aug 20 |
127.19000 -1.99 |
129.55 | 125.15 | 128.70 | 222,401 |
| 05 Aug 20 |
129.17999 -15.29 |
149.03 | 128.50 | 148.58 | 595,830 |
| 04 Aug 20 |
144.47000 -0.86 |
146.03 | 139.90 | 144.18 | 134,627 |
| 03 Aug 20 |
145.33000 +6.50 |
146.28 | 139.62 | 139.62 | 177,295 |
| 31 Jul 20 |
138.83000 -0.95 |
141.09 | 136.98 | 140.35 | 211,327 |
| 30 Jul 20 |
139.78000 +1.73 |
140.06 | 134.48 | 135.93 | 124,592 |
| 29 Jul 20 |
138.05000 +3.15 |
139.98 | 134.95 | 135.57 | 76,741 |
| 28 Jul 20 |
134.89999 -5.46 |
140.17 | 134.42 | 139.66 | 97,785 |
| 27 Jul 20 |
140.36000 +11.95 |
140.69 | 131.54 | 132.23 | 163,891 |
| 24 Jul 20 |
128.41000 -4.74 |
132.96 | 128.28 | 131.35 | 74,111 |
| 23 Jul 20 |
133.14999 +2.10 |
136.29 | 131.09 | 131.09 | 115,520 |
| 22 Jul 20 |
131.05000 -1.14 |
133.37 | 129.66 | 131.27 | 136,663 |
| 21 Jul 20 |
132.19000 -5.55 |
139.24 | 131.25 | 139.24 | 144,362 |
| 20 Jul 20 |
137.74001 +6.76 |
138.13 | 131.23 | 131.23 | 124,282 |
| 17 Jul 20 |
130.98000 +1.64 |
132.69 | 128.28 | 129.34 | 187,400 |
| 16 Jul 20 |
129.34000 -3.57 |
132.01 | 128.85 | 132.01 | 62,000 |
| 15 Jul 20 |
132.91000 +5.54 |
134.00 | 128.41 | 128.41 | 124,000 |
| 14 Jul 20 |
127.37000 +0.35 |
128.07 | 123.93 | 126.91 | 98,800 |
| 13 Jul 20 |
127.02000 -0.03 |
131.96 | 126.67 | 128.32 | 134,200 |
| 10 Jul 20 |
127.05000 -2.92 |
130.62 | 126.55 | 129.13 | 140,800 |
| 09 Jul 20 |
129.97000 +1.39 |
131.21 | 126.17 | 128.70 | 103,300 |
| 08 Jul 20 |
128.58000 -2.35 |
132.90 | 127.90 | 131.50 | 153,700 |
| 07 Jul 20 |
130.92999 +1.49 |
133.31 | 128.37 | 128.37 | 282,700 |
| 06 Jul 20 |
129.44000 +0.83 |
132.31 | 128.90 | 130.90 | 198,500 |
| 02 Jul 20 |
128.61000 +1.86 |
131.76 | 128.00 | 130.04 | 182,300 |
| 01 Jul 20 |
126.75000 -4.23 |
132.45 | 126.03 | 130.59 | 204,700 |
| 30 Jun 20 |
130.98000 -1.30 |
134.57 | 128.77 | 132.17 | 248,400 |
| 29 Jun 20 |
132.28000 +2.31 |
135.49 | 129.78 | 129.97 | 170,700 |
| 26 Jun 20 |
129.97000 -3.71 |
135.34 | 129.04 | 133.38 | 653,196 |
| 25 Jun 20 |
133.67999 +1.16 |
134.00 | 131.06 | 132.00 | 173,431 |
| 24 Jun 20 |
132.52000 -8.55 |
139.72 | 131.74 | 139.31 | 203,756 |
| 23 Jun 20 |
141.07001 -1.03 |
144.23 | 140.85 | 144.00 | 159,711 |
| 22 Jun 20 |
142.10001 -0.07 |
142.86 | 138.25 | 141.72 | 92,979 |
| 19 Jun 20 |
142.17000 +0.99 |
147.90 | 141.15 | 143.76 | 298,234 |
| 18 Jun 20 |
141.17999 -4.36 |
146.47 | 140.71 | 144.34 | 168,503 |
| 17 Jun 20 |
145.53999 -1.13 |
150.96 | 144.49 | 148.27 | 97,073 |
| 16 Jun 20 |
146.67000 +2.54 |
151.26 | 145.43 | 149.55 | 125,018 |
| 15 Jun 20 |
144.13000 +2.86 |
145.53 | 135.61 | 137.12 | 165,821 |
| 12 Jun 20 |
141.27000 +1.73 |
147.24 | 137.51 | 144.96 | 109,777 |
| 11 Jun 20 |
139.53999 -10.89 |
146.51 | 139.11 | 146.26 | 158,354 |
| 10 Jun 20 |
150.42999 -1.03 |
154.10 | 149.34 | 152.54 | 140,506 |
| 09 Jun 20 |
151.46001 -3.00 |
153.73 | 150.14 | 152.87 | 146,832 |
| 08 Jun 20 |
154.46001 -1.76 |
159.99 | 153.86 | 159.11 | 199,877 |
| 05 Jun 20 |
156.22000 +3.33 |
158.32 | 153.75 | 156.00 | 142,452 |
| 04 Jun 20 |
152.89000 +0.30 |
154.29 | 150.32 | 151.89 | 169,709 |
| 03 Jun 20 |
152.59000 +5.57 |
153.40 | 147.65 | 148.93 | 132,651 |
| 02 Jun 20 |
147.02000 +0.79 |
147.54 | 143.11 | 147.15 | 159,194 |
| 01 Jun 20 |
146.23000 +1.02 |
147.51 | 142.62 | 144.75 | 124,801 |
| 29 May 20 |
145.21001 +0.33 |
147.72 | 141.73 | 144.01 | 283,211 |
| 28 May 20 |
144.88000 -4.28 |
156.48 | 136.94 | 144.10 | 393,595 |
| 27 May 20 |
149.16000 +3.94 |
150.07 | 143.15 | 148.04 | 143,410 |
| 26 May 20 |
145.22000 +2.27 |
148.82 | 144.83 | 147.23 | 101,549 |
| 22 May 20 |
142.95000 -1.41 |
144.35 | 139.80 | 143.32 | 134,480 |
| 21 May 20 |
144.36000 -4.16 |
149.28 | 143.73 | 147.26 | 129,015 |
| 20 May 20 |
148.52000 +4.38 |
149.84 | 146.41 | 146.41 | 183,975 |
| 19 May 20 |
144.14000 +4.39 |
147.45 | 139.92 | 139.92 | 221,358 |
| 18 May 20 |
139.75000 +5.62 |
141.55 | 137.65 | 137.66 | 177,826 |
| 15 May 20 |
134.13000 +2.98 |
134.30 | 129.08 | 129.08 | 170,821 |
| 14 May 20 |
131.14999 +1.41 |
131.37 | 126.08 | 127.05 | 219,426 |
| 13 May 20 |
129.74001 -1.94 |
134.61 | 127.90 | 131.79 | 147,575 |
| 12 May 20 |
131.67999 -3.60 |
138.72 | 131.21 | 135.83 | 288,430 |
| 11 May 20 |
135.28000 -4.92 |
138.00 | 133.29 | 137.53 | 323,354 |
| 08 May 20 |
140.20000 +4.38 |
142.74 | 137.93 | 137.93 | 167,293 |
| 07 May 20 |
135.82001 +6.87 |
136.08 | 130.48 | 132.42 | 187,639 |
| 06 May 20 |
128.95000 +1.11 |
130.92 | 125.85 | 127.79 | 172,337 |
| 05 May 20 |
127.84000 +8.17 |
128.72 | 122.72 | 122.93 | 211,606 |
| 04 May 20 |
119.67000 -3.58 |
124.78 | 118.65 | 121.50 | 130,209 |
| 01 May 20 |
123.25000 -4.62 |
125.50 | 119.36 | 124.54 | 140,267 |
| 30 Apr 20 |
127.87000 -3.84 |
131.91 | 126.41 | 130.01 | 128,813 |
| 29 Apr 20 |
131.71001 +6.68 |
133.25 | 126.68 | 128.99 | 145,726 |
| 28 Apr 20 |
125.03000 -0.54 |
133.01 | 124.83 | 127.99 | 211,170 |
| 27 Apr 20 |
125.57000 +7.12 |
127.59 | 119.65 | 119.65 | 223,616 |
| 24 Apr 20 |
118.45000 +7.55 |
119.06 | 113.28 | 117.02 | 199,950 |
| 23 Apr 20 |
110.90000 +2.77 |
111.65 | 107.25 | 109.18 | 148,414 |
| 22 Apr 20 |
108.13000 +2.71 |
109.61 | 105.89 | 108.11 | 122,651 |
| 21 Apr 20 |
105.42000 -3.04 |
108.17 | 104.29 | 105.80 | 165,413 |
| 20 Apr 20 |
108.46000 -4.23 |
111.39 | 108.08 | 110.21 | 168,453 |
| 17 Apr 20 |
112.69000 +1.17 |
115.58 | 111.77 | 115.11 | 159,621 |
| 16 Apr 20 |
111.52000 -0.96 |
114.37 | 108.24 | 113.52 | 216,924 |
| 15 Apr 20 |
112.48000 -4.22 |
114.79 | 111.99 | 112.64 | 214,908 |
| 14 Apr 20 |
116.70000 +7.31 |
116.84 | 110.36 | 112.25 | 227,703 |
| 13 Apr 20 |
109.39000 -3.60 |
113.01 | 107.20 | 113.00 | 159,198 |
| 09 Apr 20 |
112.99000 +2.38 |
116.58 | 110.02 | 111.54 | 219,992 |
| 08 Apr 20 |
110.61000 +4.14 |
111.79 | 106.59 | 108.22 | 149,725 |
| 07 Apr 20 |
106.47000 +0.39 |
112.33 | 104.81 | 110.88 | 282,627 |
| 06 Apr 20 |
106.08000 +12.88 |
107.39 | 95.02 | 96.00 | 314,680 |
| 03 Apr 20 |
93.20000 -3.46 |
98.45 | 92.75 | 95.81 | 182,431 |
| 02 Apr 20 |
96.66000 -3.09 |
102.29 | 92.40 | 98.39 | 170,606 |
| 01 Apr 20 |
99.75000 -6.66 |
103.90 | 99.04 | 102.01 | 124,428 |
| 31 Mar 20 |
106.41000 +1.90 |
107.78 | 104.05 | 104.05 | 227,360 |
| 30 Mar 20 |
104.51000 +1.44 |
106.98 | 103.04 | 103.71 | 222,109 |
| 27 Mar 20 |
103.07000 -10.21 |
109.18 | 100.64 | 108.10 | 231,871 |
| 26 Mar 20 |
113.28000 +6.93 |
113.94 | 105.93 | 107.04 | 217,051 |
| 25 Mar 20 |
106.35000 +0.48 |
111.03 | 101.56 | 102.19 | 225,211 |
| 24 Mar 20 |
105.87000 +12.19 |
105.96 | 98.49 | 98.49 | 205,500 |
| 23 Mar 20 |
93.68000 +3.90 |
94.89 | 87.02 | 91.53 | 240,393 |
| 20 Mar 20 |
89.78000 +0.91 |
99.66 | 88.67 | 90.67 | 272,438 |
| 19 Mar 20 |
88.87000 +6.78 |
96.62 | 78.77 | 82.03 | 329,909 |
| 18 Mar 20 |
82.09000 -19.36 |
96.87 | 78.21 | 94.32 | 422,305 |
| 17 Mar 20 |
101.45000 +6.16 |
102.67 | 87.41 | 96.96 | 436,536 |
| 16 Mar 20 |
95.29000 -16.25 |
103.75 | 95.00 | 100.00 | 382,817 |
| 13 Mar 20 |
111.54000 +5.61 |
112.92 | 104.58 | 112.10 | 441,239 |
| 12 Mar 20 |
105.93000 -10.94 |
114.07 | 100.76 | 108.00 | 286,453 |
| 11 Mar 20 |
116.87000 -9.76 |
123.39 | 115.25 | 122.51 | 273,028 |
| 10 Mar 20 |
126.63000 +1.95 |
130.17 | 122.54 | 128.92 | 368,869 |
| 09 Mar 20 |
124.68000 -9.23 |
125.72 | 120.43 | 121.96 | 245,943 |
| 06 Mar 20 |
133.91000 +3.15 |
134.15 | 125.88 | 126.10 | 381,422 |
| 05 Mar 20 |
130.75999 -3.51 |
133.99 | 128.54 | 129.01 | 347,629 |
| 04 Mar 20 |
134.27000 +7.90 |
134.68 | 126.73 | 129.22 | 230,124 |
| 03 Mar 20 |
126.37000 -2.84 |
134.16 | 125.75 | 129.23 | 182,074 |
| 02 Mar 20 |
129.21001 +0.50 |
130.72 | 123.64 | 129.28 | 197,407 |
| 28 Feb 20 |
128.71001 +5.92 |
131.15 | 118.97 | 118.97 | 396,068 |
| 27 Feb 20 |
122.79000 -4.11 |
127.73 | 119.95 | 122.11 | 283,312 |
| 26 Feb 20 |
126.90000 -3.35 |
134.36 | 126.72 | 131.72 | 240,732 |
| 25 Feb 20 |
130.25000 -6.42 |
138.88 | 130.05 | 138.88 | 310,482 |
| 24 Feb 20 |
136.67000 -5.87 |
138.20 | 132.60 | 135.17 | 430,883 |
| 21 Feb 20 |
142.53999 -7.79 |
149.30 | 142.02 | 149.30 | 326,730 |
| 20 Feb 20 |
150.33000 +0.07 |
151.02 | 147.36 | 149.57 | 216,187 |
| 19 Feb 20 |
150.25999 +5.41 |
150.58 | 144.51 | 145.97 | 301,164 |
| 18 Feb 20 |
144.85001 -8.96 |
151.60 | 144.19 | 151.23 | 407,877 |
| 14 Feb 20 |
153.81000 -5.80 |
159.76 | 152.67 | 159.76 | 206,679 |
| 13 Feb 20 |
159.61000 +0.17 |
159.77 | 154.90 | 156.74 | 220,858 |
| 12 Feb 20 |
159.44000 +3.64 |
159.80 | 157.04 | 157.86 | 249,764 |
| 11 Feb 20 |
155.80000 +1.99 |
158.78 | 153.35 | 155.00 | 237,155 |
| 10 Feb 20 |
153.81000 +3.07 |
154.13 | 149.26 | 149.26 | 203,943 |
| 07 Feb 20 |
150.74001 -4.29 |
152.85 | 149.19 | 152.51 | 205,411 |
| 06 Feb 20 |
155.03000 +5.49 |
158.85 | 153.87 | 158.24 | 452,220 |
| 05 Feb 20 |
149.53999 -2.38 |
155.54 | 148.14 | 155.00 | 589,135 |
| 04 Feb 20 |
151.92000 +9.74 |
153.99 | 145.65 | 145.65 | 386,045 |
| 03 Feb 20 |
142.17999 +0.75 |
145.64 | 141.67 | 142.89 | 265,057 |
| 31 Jan 20 |
141.42999 -6.61 |
147.67 | 140.21 | 146.83 | 477,660 |
| 30 Jan 20 |
148.03999 -2.01 |
151.63 | 145.53 | 149.26 | 274,900 |
| 29 Jan 20 |
150.05000 -5.24 |
155.96 | 150.00 | 155.96 | 265,182 |
| 28 Jan 20 |
155.28999 +1.73 |
157.45 | 153.35 | 155.44 | 176,605 |
| 27 Jan 20 |
153.56000 -11.50 |
161.27 | 153.19 | 159.50 | 247,243 |
| 24 Jan 20 |
165.06000 -4.24 |
171.04 | 164.22 | 170.62 | 203,888 |
| 23 Jan 20 |
169.30000 -0.84 |
170.39 | 165.57 | 169.20 | 178,183 |
| 22 Jan 20 |
170.14000 +0.69 |
172.17 | 169.84 | 170.83 | 144,947 |
| 21 Jan 20 |
169.45000 -4.25 |
173.70 | 168.42 | 171.90 | 283,496 |
| 17 Jan 20 |
173.70000 +1.72 |
175.10 | 171.90 | 172.71 | 165,151 |
| 16 Jan 20 |
171.98000 +2.66 |
173.53 | 168.38 | 171.29 | 351,833 |
| 15 Jan 20 |
169.32001 -7.17 |
177.49 | 167.83 | 176.01 | 354,942 |
| 14 Jan 20 |
176.49001 -0.01 |
178.08 | 174.55 | 176.00 | 261,973 |
| 13 Jan 20 |
176.50000 +8.88 |
176.66 | 168.11 | 168.99 | 262,585 |
| 10 Jan 20 |
167.62000 -4.83 |
173.61 | 165.09 | 172.21 | 257,632 |
| 09 Jan 20 |
172.45000 -0.47 |
175.95 | 172.04 | 174.03 | 243,188 |
| 08 Jan 20 |
172.92000 +3.08 |
173.91 | 169.15 | 170.00 | 174,334 |
| 07 Jan 20 |
169.84000 +3.48 |
171.27 | 165.48 | 166.88 | 216,245 |
| 06 Jan 20 |
166.36000 -0.23 |
166.76 | 162.16 | 163.66 | 272,214 |
| 03 Jan 20 |
166.59000 -2.39 |
167.23 | 163.79 | 165.56 | 183,507 |
| 02 Jan 20 |
168.98000 +2.63 |
169.23 | 163.19 | 168.22 | 207,993 |
| 31 Dec 19 |
166.35001 +0.76 |
167.42 | 164.32 | 164.81 | 140,149 |
| 30 Dec 19 |
165.59000 -0.19 |
166.92 | 163.37 | 166.16 | 113,084 |
| 27 Dec 19 |
165.78000 -1.47 |
168.58 | 165.43 | 168.34 | 153,515 |
| 26 Dec 19 |
167.25000 +1.51 |
167.63 | 166.02 | 166.59 | 71,849 |
| 24 Dec 19 |
165.74001 -0.73 |
166.92 | 165.17 | 166.92 | 90,703 |
| 23 Dec 19 |
166.47000 +2.65 |
166.80 | 162.70 | 163.00 | 186,551 |
| 20 Dec 19 |
163.82001 -2.38 |
168.66 | 162.71 | 168.03 | 583,591 |
| 19 Dec 19 |
166.20000 +1.98 |
166.47 | 161.95 | 164.12 | 196,544 |
| 18 Dec 19 |
164.22000 -0.62 |
165.00 | 162.42 | 164.50 | 164,577 |
| 17 Dec 19 |
164.84000 +2.02 |
165.99 | 162.81 | 162.85 | 211,922 |
| 16 Dec 19 |
162.82001 +5.95 |
163.91 | 159.61 | 159.84 | 321,218 |
| 13 Dec 19 |
156.87000 +4.40 |
157.17 | 151.23 | 152.35 | 249,028 |
| 12 Dec 19 |
152.47000 +4.68 |
153.70 | 147.85 | 147.85 | 208,029 |
| 11 Dec 19 |
147.78999 +2.05 |
147.93 | 145.30 | 145.74 | 134,952 |
| 10 Dec 19 |
145.74001 +1.74 |
146.10 | 143.53 | 144.29 | 167,480 |
| 09 Dec 19 |
144.00000 -1.97 |
145.87 | 143.37 | 145.40 | 162,867 |
| 06 Dec 19 |
145.97000 +1.86 |
149.17 | 144.54 | 146.27 | 203,750 |
| 05 Dec 19 |
144.11000 -2.73 |
148.00 | 143.85 | 147.18 | 284,130 |
| 04 Dec 19 |
146.84000 +2.03 |
149.43 | 145.88 | 146.46 | 208,251 |
| 03 Dec 19 |
144.81000 -1.08 |
145.80 | 141.02 | 142.57 | 190,625 |
| 02 Dec 19 |
145.89000 -4.97 |
151.23 | 145.66 | 150.87 | 221,659 |
| 29 Nov 19 |
150.86000 -4.83 |
154.74 | 150.47 | 154.74 | 92,995 |
| 27 Nov 19 |
155.69000 +2.54 |
155.82 | 151.95 | 152.85 | 216,983 |
| 26 Nov 19 |
153.14999 -1.76 |
154.73 | 152.53 | 154.70 | 159,433 |
| 25 Nov 19 |
154.91000 +4.05 |
155.87 | 150.10 | 151.24 | 145,905 |
| 22 Nov 19 |
150.86000 +1.11 |
151.35 | 148.63 | 150.41 | 152,258 |
| 21 Nov 19 |
149.75000 -4.44 |
153.61 | 148.61 | 153.61 | 308,135 |
| 20 Nov 19 |
154.19000 +2.41 |
155.72 | 151.00 | 151.04 | 283,631 |
| 19 Nov 19 |
151.78000 -2.41 |
155.79 | 148.76 | 155.73 | 265,748 |
| 18 Nov 19 |
154.19000 -1.65 |
155.85 | 151.80 | 154.81 | 233,372 |
| 15 Nov 19 |
155.84000 +2.61 |
156.90 | 153.97 | 154.39 | 153,434 |
| 14 Nov 19 |
153.23000 -0.58 |
154.09 | 152.51 | 152.86 | 143,018 |
| 13 Nov 19 |
153.81000 -2.30 |
155.99 | 151.76 | 154.71 | 178,992 |
| 12 Nov 19 |
156.11000 -0.22 |
158.83 | 154.85 | 156.66 | 283,107 |
| 11 Nov 19 |
156.33000 -3.89 |
158.90 | 156.21 | 157.58 | 370,325 |
| 08 Nov 19 |
160.22000 -6.79 |
166.00 | 156.76 | 165.72 | 368,591 |
| 07 Nov 19 |
167.00999 +3.50 |
169.35 | 162.90 | 162.90 | 388,077 |
| 06 Nov 19 |
163.50999 -1.01 |
169.28 | 158.36 | 162.60 | 449,332 |
| 05 Nov 19 |
164.52000 +5.19 |
166.39 | 159.05 | 160.50 | 415,318 |
| 04 Nov 19 |
159.33000 +1.86 |
163.85 | 157.02 | 158.64 | 469,557 |
| 01 Nov 19 |
157.47000 +8.55 |
157.70 | 149.94 | 150.02 | 351,737 |
| 31 Oct 19 |
148.92000 +1.94 |
151.01 | 146.40 | 148.45 | 403,912 |
| 30 Oct 19 |
146.98000 -0.28 |
148.81 | 145.54 | 146.96 | 251,614 |
| 29 Oct 19 |
147.25999 -7.61 |
153.50 | 145.67 | 153.40 | 292,339 |
| 28 Oct 19 |
154.87000 +3.62 |
155.61 | 152.02 | 153.07 | 376,344 |
| 25 Oct 19 |
151.25000 +2.13 |
152.20 | 148.81 | 148.96 | 183,632 |
| 24 Oct 19 |
149.12000 +1.59 |
151.50 | 147.93 | 149.08 | 322,012 |
| 23 Oct 19 |
147.53000 -4.81 |
151.70 | 147.37 | 151.54 | 358,479 |
| 22 Oct 19 |
152.34000 -3.98 |
156.21 | 151.31 | 156.21 | 184,507 |
| 21 Oct 19 |
156.32001 -2.42 |
161.36 | 156.15 | 160.35 | 178,775 |
| 18 Oct 19 |
158.74001 +1.36 |
161.55 | 157.31 | 157.39 | 262,138 |
| 17 Oct 19 |
157.38000 +6.63 |
157.64 | 150.51 | 152.21 | 242,999 |
| 16 Oct 19 |
150.75000 -2.12 |
153.64 | 149.61 | 152.82 | 325,269 |
| 15 Oct 19 |
152.87000 +1.00 |
154.95 | 151.31 | 153.05 | 339,164 |
| 14 Oct 19 |
151.87000 -5.21 |
156.50 | 151.08 | 155.85 | 278,460 |
| 11 Oct 19 |
157.08000 +3.48 |
159.51 | 155.37 | 156.38 | 352,902 |
| 10 Oct 19 |
153.60001 -1.26 |
159.98 | 153.35 | 155.10 | 380,384 |
| 09 Oct 19 |
154.86000 +4.00 |
155.89 | 151.91 | 153.19 | 187,864 |
| 08 Oct 19 |
150.86000 -2.45 |
154.10 | 150.47 | 151.79 | 262,097 |
| 07 Oct 19 |
153.31000 +0.86 |
154.98 | 149.68 | 150.93 | 213,099 |
| 04 Oct 19 |
152.45000 +1.04 |
153.86 | 150.50 | 151.59 | 245,721 |
| 03 Oct 19 |
151.41000 +4.84 |
151.67 | 145.65 | 146.24 | 406,728 |
| 02 Oct 19 |
146.57001 -2.18 |
148.20 | 144.44 | 146.37 | 315,711 |
| 01 Oct 19 |
148.75000 -4.97 |
158.18 | 148.57 | 155.07 | 201,015 |
| 30 Sep 19 |
153.72000 +2.18 |
153.92 | 150.77 | 151.54 | 236,870 |
| 27 Sep 19 |
151.53999 +0.33 |
154.36 | 150.59 | 151.30 | 285,042 |
| 26 Sep 19 |
151.21001 -0.35 |
152.21 | 149.51 | 151.44 | 181,833 |
| 25 Sep 19 |
151.56000 +3.89 |
152.50 | 145.98 | 147.64 | 307,447 |
| 24 Sep 19 |
147.67000 -5.88 |
155.23 | 147.02 | 155.23 | 288,192 |
| 23 Sep 19 |
153.55000 +2.14 |
155.45 | 149.86 | 150.22 | 306,067 |
| 20 Sep 19 |
151.41000 -3.83 |
156.48 | 150.20 | 155.28 | 474,631 |
| 19 Sep 19 |
155.24001 -3.72 |
160.61 | 154.75 | 159.32 | 306,612 |
| 18 Sep 19 |
158.96001 -1.30 |
163.97 | 155.78 | 160.26 | 263,179 |
| 17 Sep 19 |
160.25999 -0.22 |
161.51 | 156.34 | 161.51 | 299,837 |
| 16 Sep 19 |
160.48000 -5.36 |
163.87 | 159.65 | 163.02 | 289,005 |
| 13 Sep 19 |
165.84000 -0.01 |
166.99 | 163.09 | 166.81 | 237,044 |
| 12 Sep 19 |
165.85001 -3.89 |
171.39 | 162.68 | 170.61 | 540,059 |
| 11 Sep 19 |
169.74001 +4.88 |
173.92 | 162.99 | 166.15 | 521,337 |
| 10 Sep 19 |
164.86000 -2.23 |
166.96 | 160.23 | 166.02 | 327,822 |
| 09 Sep 19 |
167.09000 +4.09 |
167.90 | 163.04 | 163.90 | 589,811 |
| 06 Sep 19 |
163.00000 +7.11 |
163.98 | 155.71 | 157.30 | 443,727 |
| 05 Sep 19 |
155.89000 +9.39 |
159.68 | 148.72 | 148.72 | 508,651 |
| 04 Sep 19 |
146.50000 +6.20 |
146.90 | 142.79 | 142.85 | 116,295 |
| 03 Sep 19 |
140.30000 -4.66 |
143.25 | 138.80 | 142.76 | 246,697 |
| 30 Aug 19 |
144.96001 +1.77 |
146.47 | 143.65 | 144.55 | 198,923 |
| 29 Aug 19 |
143.19000 +4.82 |
144.20 | 141.05 | 141.05 | 158,341 |
| 28 Aug 19 |
138.37000 -0.80 |
139.41 | 136.17 | 138.38 | 221,228 |
| 27 Aug 19 |
139.17000 -2.69 |
143.98 | 138.83 | 143.98 | 198,957 |
| 26 Aug 19 |
141.86000 +0.66 |
144.95 | 139.23 | 144.53 | 217,606 |
| 23 Aug 19 |
141.20000 -7.03 |
147.75 | 139.96 | 146.19 | 290,989 |
| 22 Aug 19 |
148.23000 -2.60 |
152.57 | 147.97 | 151.95 | 203,221 |
| 21 Aug 19 |
150.83000 -0.90 |
154.81 | 150.21 | 154.81 | 193,587 |
| 20 Aug 19 |
151.73000 -2.30 |
155.77 | 151.21 | 153.09 | 355,685 |
| 19 Aug 19 |
154.03000 +7.52 |
156.54 | 148.24 | 148.40 | 564,196 |
| 16 Aug 19 |
146.50999 +9.43 |
147.00 | 138.46 | 138.46 | 361,931 |
| 15 Aug 19 |
137.08000 +0.22 |
138.84 | 135.60 | 137.99 | 324,670 |
| 14 Aug 19 |
136.86000 -6.32 |
139.90 | 135.88 | 138.80 | 439,693 |
| 13 Aug 19 |
143.17999 +7.36 |
143.88 | 135.01 | 136.04 | 316,880 |
| 12 Aug 19 |
135.82001 -1.30 |
138.13 | 134.00 | 135.36 | 301,232 |
| 09 Aug 19 |
137.12000 +0.56 |
138.42 | 133.24 | 135.13 | 328,689 |
| 08 Aug 19 |
136.56000 +8.88 |
136.64 | 129.27 | 129.27 | 358,540 |
| 07 Aug 19 |
127.68000 -0.10 |
128.80 | 124.01 | 125.08 | 253,077 |
| 06 Aug 19 |
127.78000 +2.65 |
128.85 | 124.79 | 127.15 | 355,266 |
| 05 Aug 19 |
125.13000 -7.99 |
128.46 | 124.38 | 128.46 | 544,565 |
| 02 Aug 19 |
133.12000 -5.22 |
139.88 | 132.21 | 137.34 | 445,100 |
| 01 Aug 19 |
138.34000 -0.51 |
145.35 | 134.70 | 138.65 | 509,403 |
| 31 Jul 19 |
138.85001 -10.06 |
151.49 | 133.88 | 136.38 | 925,085 |
| 30 Jul 19 |
148.91000 +4.44 |
149.03 | 142.00 | 142.63 | 382,347 |
| 29 Jul 19 |
144.47000 -2.81 |
147.09 | 142.66 | 146.50 | 360,180 |
| 26 Jul 19 |
147.28000 +0.26 |
149.08 | 146.50 | 147.76 | 339,385 |
| 25 Jul 19 |
147.02000 -2.60 |
149.54 | 146.61 | 148.65 | 272,153 |
| 24 Jul 19 |
149.62000 +6.35 |
150.34 | 143.30 | 143.30 | 449,816 |
| 23 Jul 19 |
143.27000 +4.61 |
143.42 | 139.56 | 139.98 | 373,463 |
| 22 Jul 19 |
138.66000 +2.62 |
139.50 | 136.24 | 136.68 | 334,346 |
| 19 Jul 19 |
136.03999 -0.96 |
138.67 | 134.52 | 137.64 | 286,743 |
| 18 Jul 19 |
137.00000 +2.56 |
137.00 | 133.72 | 134.22 | 260,357 |
| 17 Jul 19 |
134.44000 +1.26 |
135.94 | 132.51 | 133.39 | 246,177 |
| 16 Jul 19 |
133.17999 +0.15 |
134.21 | 130.38 | 132.15 | 209,386 |
| 15 Jul 19 |
133.03000 +0.54 |
134.79 | 130.55 | 133.08 | 162,347 |
| 12 Jul 19 |
132.49001 +0.30 |
135.27 | 131.54 | 132.80 | 453,084 |
| 11 Jul 19 |
132.19000 -1.85 |
135.34 | 131.59 | 134.49 | 203,708 |
| 10 Jul 19 |
134.03999 +2.36 |
135.10 | 132.60 | 133.07 | 441,682 |
| 09 Jul 19 |
131.67999 +3.60 |
131.83 | 126.76 | 127.31 | 210,795 |
| 08 Jul 19 |
128.08000 -6.31 |
133.28 | 126.49 | 132.48 | 310,547 |
| 05 Jul 19 |
134.39000 -2.47 |
135.88 | 131.65 | 135.54 | 167,469 |
| 03 Jul 19 |
136.86000 +0.08 |
137.75 | 135.24 | 137.75 | 191,536 |
| 02 Jul 19 |
136.78000 -0.80 |
137.49 | 135.58 | 137.49 | 179,812 |
| 01 Jul 19 |
137.58000 +1.21 |
146.74 | 136.25 | 141.60 | 376,966 |
| 28 Jun 19 |
136.37000 +0.63 |
138.42 | 134.58 | 136.46 | 671,026 |
| 27 Jun 19 |
135.74001 +0.99 |
137.91 | 135.44 | 135.62 | 436,879 |
| 26 Jun 19 |
134.75000 +6.69 |
135.59 | 129.86 | 129.86 | 381,332 |
| 25 Jun 19 |
128.06000 +0.31 |
131.12 | 127.00 | 127.76 | 360,247 |
| 24 Jun 19 |
127.75000 -0.94 |
130.21 | 127.52 | 128.69 | 242,871 |
| 21 Jun 19 |
128.69000 -0.81 |
130.09 | 126.86 | 129.14 | 254,820 |
| 20 Jun 19 |
129.50000 +4.14 |
130.44 | 127.41 | 127.67 | 315,713 |
| 19 Jun 19 |
125.36000 +0.30 |
127.08 | 124.52 | 125.81 | 208,010 |
| 18 Jun 19 |
125.06000 +4.74 |
127.43 | 120.49 | 121.87 | 326,494 |
| 17 Jun 19 |
120.32000 +1.32 |
122.71 | 119.50 | 119.50 | 240,436 |
| 14 Jun 19 |
119.00000 -3.58 |
121.40 | 117.09 | 121.40 | 168,181 |
| 13 Jun 19 |
122.58000 +2.87 |
122.99 | 120.02 | 120.79 | 177,889 |
| 12 Jun 19 |
119.71000 -2.07 |
121.50 | 118.51 | 121.15 | 250,990 |
| 11 Jun 19 |
121.78000 -0.29 |
125.63 | 121.39 | 124.08 | 176,139 |
| 10 Jun 19 |
122.07000 +2.41 |
124.17 | 120.56 | 120.78 | 159,249 |
| 07 Jun 19 |
119.66000 +0.91 |
121.06 | 118.28 | 119.71 | 265,430 |
| 06 Jun 19 |
118.75000 +0.79 |
119.32 | 116.25 | 118.01 | 355,855 |
| 05 Jun 19 |
117.96000 +1.43 |
118.51 | 114.89 | 118.15 | 360,585 |
| 04 Jun 19 |
116.53000 +3.91 |
117.37 | 114.68 | 115.07 | 270,668 |
| 03 Jun 19 |
112.62000 +2.59 |
114.34 | 110.83 | 110.90 | 292,748 |
| 31 May 19 |
110.03000 -2.34 |
111.51 | 109.06 | 110.13 | 235,293 |
| 30 May 19 |
112.37000 -0.76 |
115.54 | 111.92 | 113.27 | 171,922 |
| 29 May 19 |
113.13000 -0.59 |
113.91 | 111.38 | 112.29 | 308,254 |
| 28 May 19 |
113.72000 +0.35 |
115.71 | 112.64 | 113.79 | 281,332 |
| 24 May 19 |
113.37000 +2.82 |
115.32 | 111.01 | 111.61 | 453,667 |
| 23 May 19 |
110.55000 -6.11 |
115.72 | 109.61 | 114.77 | 870,974 |
| 22 May 19 |
116.66000 -4.86 |
121.52 | 116.34 | 120.24 | 453,435 |
| 21 May 19 |
121.52000 +2.99 |
123.44 | 120.45 | 120.60 | 371,299 |
| 20 May 19 |
118.53000 -2.83 |
119.60 | 116.52 | 119.11 | 386,873 |
| 17 May 19 |
121.36000 -5.68 |
127.05 | 121.15 | 124.90 | 322,189 |
| 16 May 19 |
127.04000 -5.08 |
131.73 | 126.41 | 131.73 | 347,271 |
| 15 May 19 |
132.12000 +1.20 |
132.69 | 128.19 | 128.86 | 213,927 |
| 14 May 19 |
130.92000 +3.12 |
132.69 | 128.14 | 129.05 | 268,284 |
| 13 May 19 |
127.80000 -9.45 |
132.60 | 126.47 | 131.71 | 439,112 |
| 10 May 19 |
137.25000 +0.98 |
138.16 | 132.85 | 135.33 | 296,389 |
| 09 May 19 |
136.27000 -0.30 |
137.82 | 131.00 | 134.02 | 329,343 |
| 08 May 19 |
136.57001 -4.47 |
139.93 | 135.83 | 139.93 | 432,156 |
| 07 May 19 |
141.03999 -7.12 |
145.60 | 137.42 | 145.00 | 417,265 |
| 06 May 19 |
148.16000 -7.33 |
152.36 | 146.86 | 151.21 | 447,359 |
| 03 May 19 |
155.49001 +13.44 |
155.91 | 144.52 | 144.60 | 771,094 |
| 02 May 19 |
142.05000 -1.49 |
147.99 | 141.44 | 142.97 | 452,807 |
| 01 May 19 |
143.53999 -4.47 |
154.34 | 142.19 | 149.99 | 544,847 |
| 30 Apr 19 |
148.00999 +0.51 |
150.56 | 142.01 | 147.42 | 446,984 |
| 29 Apr 19 |
147.50000 -6.68 |
155.82 | 147.26 | 152.56 | 384,862 |
| 26 Apr 19 |
154.17999 +1.47 |
154.69 | 150.22 | 151.47 | 183,849 |
| 25 Apr 19 |
152.71001 -2.69 |
155.57 | 149.49 | 155.27 | 204,977 |
| 24 Apr 19 |
155.39999 -0.53 |
158.81 | 155.20 | 155.93 | 376,738 |
| 23 Apr 19 |
155.92999 +2.37 |
157.15 | 152.57 | 153.73 | 330,793 |
| 22 Apr 19 |
153.56000 -2.91 |
156.78 | 151.33 | 156.27 | 292,790 |
| 18 Apr 19 |
156.47000 +0.00 |
157.27 | 152.75 | 156.39 | 299,014 |
| 17 Apr 19 |
156.47000 -0.62 |
159.30 | 154.27 | 158.90 | 203,015 |
| 16 Apr 19 |
157.09000 +1.65 |
157.70 | 155.92 | 157.24 | 319,512 |
| 15 Apr 19 |
155.44000 -0.75 |
157.49 | 153.56 | 155.94 | 206,634 |
| 12 Apr 19 |
156.19000 +4.59 |
156.23 | 151.69 | 153.19 | 195,274 |
| 11 Apr 19 |
151.60001 +2.14 |
151.73 | 147.45 | 150.49 | 299,127 |
| 10 Apr 19 |
149.46001 -0.77 |
151.38 | 146.66 | 149.91 | 596,356 |
| 09 Apr 19 |
150.23000 -6.57 |
157.00 | 149.86 | 155.89 | 305,865 |
| 08 Apr 19 |
156.80000 +4.16 |
157.00 | 151.09 | 152.14 | 451,472 |
| 05 Apr 19 |
152.64000 -1.81 |
156.21 | 151.46 | 154.74 | 294,965 |
| 04 Apr 19 |
154.45000 -0.13 |
155.76 | 151.37 | 154.89 | 367,270 |
| 03 Apr 19 |
154.58000 +4.41 |
157.96 | 150.27 | 152.35 | 716,193 |
| 02 Apr 19 |
150.17000 +0.54 |
150.72 | 146.51 | 149.42 | 437,293 |
| 01 Apr 19 |
149.63000 +7.91 |
150.17 | 143.60 | 143.82 | 608,398 |
| 29 Mar 19 |
141.72000 +5.13 |
141.90 | 135.22 | 137.88 | 400,472 |
| 28 Mar 19 |
136.59000 +1.07 |
138.22 | 134.80 | 135.79 | 208,075 |
| 27 Mar 19 |
135.52000 -1.04 |
137.10 | 133.11 | 136.39 | 417,325 |
| 26 Mar 19 |
136.56000 +1.74 |
137.70 | 135.37 | 136.23 | 213,899 |
| 25 Mar 19 |
134.82001 -0.36 |
135.31 | 130.46 | 134.77 | 352,681 |
| 22 Mar 19 |
135.17999 -8.08 |
141.98 | 134.92 | 141.98 | 317,012 |
| 21 Mar 19 |
143.25999 +7.25 |
144.45 | 135.75 | 136.06 | 381,887 |
| 20 Mar 19 |
136.00999 -2.70 |
140.03 | 133.13 | 138.70 | 286,200 |
| 19 Mar 19 |
138.71001 -0.44 |
141.03 | 138.00 | 140.12 | 216,130 |
| 18 Mar 19 |
139.14999 -1.10 |
142.00 | 137.81 | 140.30 | 282,725 |
| 15 Mar 19 |
140.25000 +4.90 |
140.91 | 133.59 | 135.60 | 282,792 |
| 14 Mar 19 |
135.35001 -2.73 |
138.74 | 134.50 | 138.08 | 206,653 |
| 13 Mar 19 |
138.08000 +1.13 |
140.10 | 135.66 | 137.67 | 341,812 |
| 12 Mar 19 |
136.95000 -1.09 |
138.54 | 134.70 | 138.13 | 327,968 |
| 11 Mar 19 |
138.03999 +4.18 |
139.36 | 133.40 | 134.62 | 330,132 |
| 08 Mar 19 |
133.86000 +3.15 |
134.06 | 127.20 | 129.80 | 336,502 |
| 07 Mar 19 |
130.71001 -3.67 |
134.94 | 130.14 | 134.14 | 420,051 |
| 06 Mar 19 |
134.38000 -1.08 |
136.67 | 131.48 | 135.42 | 646,575 |
| 05 Mar 19 |
135.46001 -0.57 |
137.91 | 135.18 | 136.50 | 226,356 |
| 04 Mar 19 |
136.03000 +0.44 |
138.35 | 132.67 | 136.31 | 286,052 |
| 01 Mar 19 |
135.59000 +2.51 |
137.85 | 134.10 | 134.68 | 275,079 |
| 28 Feb 19 |
133.08000 -1.71 |
135.22 | 131.90 | 133.71 | 294,288 |
| 27 Feb 19 |
134.78999 -1.04 |
136.46 | 133.00 | 135.54 | 263,819 |
| 26 Feb 19 |
135.83000 -4.70 |
139.40 | 134.67 | 139.40 | 358,001 |
| 25 Feb 19 |
140.53000 +3.94 |
142.36 | 138.12 | 138.28 | 504,161 |
| 22 Feb 19 |
136.59000 +6.70 |
137.89 | 131.09 | 131.21 | 513,667 |
| 21 Feb 19 |
129.89000 +1.20 |
130.59 | 127.57 | 128.64 | 258,681 |
| 20 Feb 19 |
128.69000 +0.39 |
129.93 | 127.73 | 128.52 | 357,995 |
| 19 Feb 19 |
128.30000 +0.24 |
129.14 | 126.01 | 127.26 | 361,615 |
| 15 Feb 19 |
128.06000 -0.80 |
130.64 | 127.75 | 129.90 | 345,326 |
| 14 Feb 19 |
128.86000 -2.43 |
131.52 | 128.24 | 130.04 | 326,923 |
| 13 Feb 19 |
131.28999 +1.03 |
133.44 | 130.33 | 130.74 | 354,380 |
| 12 Feb 19 |
130.25999 +5.61 |
134.97 | 125.20 | 125.40 | 499,517 |
| 11 Feb 19 |
124.65000 +3.64 |
124.98 | 119.22 | 122.33 | 379,124 |
| 08 Feb 19 |
121.01000 +1.17 |
121.34 | 117.67 | 118.52 | 366,386 |
| 07 Feb 19 |
119.84000 -7.15 |
129.65 | 118.35 | 125.44 | 341,560 |
| 06 Feb 19 |
126.99000 +2.20 |
129.79 | 124.81 | 124.81 | 357,005 |
| 05 Feb 19 |
124.79000 +1.89 |
125.30 | 120.67 | 122.50 | 358,402 |
| 04 Feb 19 |
122.90000 +1.01 |
123.54 | 119.70 | 121.99 | 368,796 |
| 01 Feb 19 |
121.89000 +3.69 |
123.09 | 115.62 | 118.30 | 429,842 |
| 31 Jan 19 |
118.20000 -0.03 |
119.65 | 115.90 | 119.21 | 485,456 |
| 30 Jan 19 |
118.23000 -4.58 |
119.70 | 107.18 | 113.10 | 1,405,276 |
| 29 Jan 19 |
122.81000 -1.67 |
125.60 | 121.33 | 124.32 | 471,062 |
| 28 Jan 19 |
124.48000 -0.51 |
129.34 | 121.16 | 122.66 | 466,406 |
| 25 Jan 19 |
124.99000 +4.02 |
126.79 | 122.09 | 122.09 | 358,076 |
| 24 Jan 19 |
120.97000 +7.85 |
122.28 | 113.68 | 113.68 | 348,463 |
| 23 Jan 19 |
113.12000 -0.12 |
116.13 | 111.38 | 114.16 | 337,649 |
| 22 Jan 19 |
113.24000 -7.09 |
119.69 | 111.71 | 119.46 | 314,901 |
| 18 Jan 19 |
120.33000 +4.81 |
121.13 | 116.00 | 116.59 | 402,154 |
| 17 Jan 19 |
115.52000 -1.24 |
116.37 | 110.75 | 112.17 | 362,137 |
| 16 Jan 19 |
116.76000 +2.28 |
117.99 | 114.77 | 114.77 | 250,386 |
| 15 Jan 19 |
114.48000 +0.76 |
115.46 | 112.17 | 114.03 | 306,406 |
| 14 Jan 19 |
113.72000 -1.60 |
114.77 | 110.11 | 114.20 | 185,842 |
| 11 Jan 19 |
115.32000 +0.22 |
116.93 | 112.98 | 113.87 | 238,384 |
| 10 Jan 19 |
115.10000 +4.73 |
115.81 | 108.96 | 109.60 | 392,768 |
| 09 Jan 19 |
110.37000 +3.07 |
112.23 | 107.25 | 107.83 | 483,963 |
| 08 Jan 19 |
107.30000 +1.29 |
107.99 | 105.50 | 107.67 | 307,146 |
| 07 Jan 19 |
106.01000 -0.56 |
107.61 | 103.20 | 107.28 | 518,765 |
| 04 Jan 19 |
106.57000 +8.67 |
107.86 | 100.10 | 100.30 | 609,943 |
| 03 Jan 19 |
97.90000 -8.88 |
104.28 | 97.07 | 103.95 | 528,040 |
| 02 Jan 19 |
106.78000 +1.07 |
108.13 | 102.86 | 103.43 | 332,937 |
| 31 Dec 18 |
105.71000 +3.18 |
106.53 | 101.90 | 103.21 | 405,566 |
| 28 Dec 18 |
102.53000 -1.37 |
107.72 | 99.01 | 105.00 | 448,073 |
| 27 Dec 18 |
103.90000 +1.14 |
104.03 | 99.46 | 100.44 | 336,961 |
| 26 Dec 18 |
102.76000 +8.53 |
102.88 | 94.32 | 96.84 | 344,994 |
| 24 Dec 18 |
94.23000 -0.43 |
96.56 | 90.10 | 93.61 | 264,005 |
| 21 Dec 18 |
94.66000 -6.70 |
102.04 | 94.37 | 101.89 | 1,034,324 |
| 20 Dec 18 |
101.36000 -2.50 |
105.88 | 100.09 | 103.46 | 338,879 |
| 19 Dec 18 |
103.86000 -2.83 |
109.81 | 102.51 | 106.36 | 379,582 |
| 18 Dec 18 |
106.69000 -2.38 |
111.84 | 106.03 | 109.86 | 463,320 |
| 17 Dec 18 |
109.07000 -1.96 |
112.43 | 105.22 | 110.19 | 377,630 |
| 14 Dec 18 |
111.03000 -2.49 |
114.50 | 110.45 | 112.42 | 288,356 |
| 13 Dec 18 |
113.52000 -4.12 |
119.23 | 112.82 | 118.38 | 300,764 |
| 12 Dec 18 |
117.64000 +1.31 |
120.00 | 115.69 | 118.10 | 281,629 |
| 11 Dec 18 |
116.33000 -2.92 |
121.95 | 114.26 | 120.95 | 318,234 |
| 10 Dec 18 |
119.25000 -0.46 |
122.00 | 114.04 | 119.63 | 383,459 |
| 07 Dec 18 |
119.71000 -5.06 |
125.85 | 118.95 | 125.82 | 372,360 |
| 06 Dec 18 |
124.77000 -4.47 |
126.87 | 122.14 | 126.29 | 421,763 |
| 04 Dec 18 |
129.24001 -8.26 |
136.73 | 128.81 | 136.73 | 262,831 |
| 03 Dec 18 |
137.50000 -0.66 |
143.00 | 134.84 | 142.85 | 261,048 |
| 30 Nov 18 |
138.16000 +3.79 |
138.74 | 133.91 | 133.98 | 367,053 |
| 29 Nov 18 |
134.37000 +0.78 |
136.69 | 132.31 | 133.68 | 313,485 |
| 28 Nov 18 |
133.59000 +4.35 |
133.59 | 127.62 | 130.29 | 321,779 |
| 27 Nov 18 |
129.24001 -2.46 |
132.76 | 127.99 | 130.31 | 241,296 |
| 26 Nov 18 |
131.70000 +3.77 |
134.07 | 129.07 | 129.40 | 406,245 |
| 23 Nov 18 |
127.93000 +0.67 |
131.02 | 125.19 | 125.19 | 77,712 |
| 21 Nov 18 |
127.26000 +1.53 |
130.50 | 126.38 | 128.32 | 212,057 |
| 20 Nov 18 |
125.73000 -0.65 |
128.11 | 121.05 | 122.56 | 314,979 |
| 19 Nov 18 |
126.38000 -4.64 |
130.40 | 124.62 | 130.40 | 340,881 |
| 16 Nov 18 |
131.02000 -4.40 |
136.25 | 129.31 | 133.38 | 498,338 |
| 15 Nov 18 |
135.42000 +6.78 |
135.51 | 126.23 | 128.21 | 398,657 |
| 14 Nov 18 |
128.64000 +5.38 |
130.52 | 123.52 | 125.86 | 485,495 |
| 13 Nov 18 |
123.26000 +1.17 |
128.25 | 121.61 | 122.89 | 648,312 |
| 12 Nov 18 |
122.09000 -9.21 |
129.81 | 118.03 | 129.35 | 553,679 |
| 09 Nov 18 |
131.30000 -4.32 |
134.95 | 130.22 | 134.19 | 293,601 |
| 08 Nov 18 |
135.62000 -0.28 |
138.74 | 133.79 | 135.59 | 330,554 |
| 07 Nov 18 |
135.89999 +2.73 |
139.69 | 128.19 | 132.60 | 769,991 |
| 06 Nov 18 |
133.17000 +1.04 |
133.80 | 129.91 | 132.13 | 358,804 |
| 05 Nov 18 |
132.13000 -2.94 |
136.59 | 128.07 | 135.49 | 376,248 |
| 02 Nov 18 |
135.07001 +0.90 |
136.18 | 129.00 | 131.94 | 559,786 |
| 01 Nov 18 |
134.17000 +11.03 |
134.98 | 123.72 | 123.72 | 670,080 |
| 31 Oct 18 |
123.14000 -0.49 |
128.68 | 123.01 | 126.00 | 476,898 |
| 30 Oct 18 |
123.63000 +3.49 |
125.07 | 117.49 | 119.59 | 538,776 |
| 29 Oct 18 |
120.14000 -3.44 |
127.90 | 118.11 | 127.90 | 348,921 |
| 26 Oct 18 |
123.58000 +2.00 |
126.31 | 117.46 | 118.83 | 386,037 |
| 25 Oct 18 |
121.58000 +0.94 |
124.04 | 120.00 | 122.53 | 495,942 |
| 24 Oct 18 |
120.64000 -3.57 |
126.15 | 120.46 | 123.58 | 652,555 |
| 23 Oct 18 |
124.21000 +0.64 |
125.41 | 115.53 | 120.00 | 828,462 |
| 22 Oct 18 |
123.57000 -8.68 |
131.96 | 120.77 | 127.00 | 773,511 |
| 19 Oct 18 |
132.25000 -7.39 |
140.51 | 132.08 | 140.51 | 448,923 |
| 18 Oct 18 |
139.64000 -2.99 |
142.11 | 138.55 | 142.11 | 403,010 |
| 17 Oct 18 |
142.63000 -0.68 |
144.79 | 140.96 | 143.82 | 433,838 |
| 16 Oct 18 |
143.31000 +10.15 |
144.57 | 135.32 | 136.00 | 619,702 |
| 15 Oct 18 |
133.16000 +0.59 |
134.78 | 129.63 | 131.50 | 526,062 |
| 12 Oct 18 |
132.57001 +0.82 |
137.45 | 130.57 | 135.91 | 720,871 |
| 11 Oct 18 |
131.75000 -4.06 |
139.38 | 130.68 | 135.30 | 912,823 |
| 10 Oct 18 |
135.81000 -9.73 |
145.66 | 134.83 | 143.50 | 1,010,607 |
| 09 Oct 18 |
145.53999 -7.98 |
152.60 | 145.01 | 152.00 | 669,894 |
| 08 Oct 18 |
153.52000 -4.18 |
155.81 | 148.24 | 153.29 | 682,902 |
| 05 Oct 18 |
157.70000 -15.13 |
173.42 | 157.21 | 171.08 | 718,116 |
| 04 Oct 18 |
172.83000 -6.20 |
178.65 | 172.00 | 178.65 | 346,270 |
| 03 Oct 18 |
179.03000 +5.93 |
179.82 | 173.65 | 173.92 | 396,719 |
| 02 Oct 18 |
173.10001 +0.51 |
174.73 | 172.32 | 172.72 | 242,971 |
| 01 Oct 18 |
172.59000 +0.40 |
174.98 | 171.37 | 173.35 | 288,093 |
| 28 Sep 18 |
172.19000 +0.05 |
174.94 | 170.34 | 171.01 | 363,031 |
| 27 Sep 18 |
172.14000 -2.09 |
175.46 | 168.82 | 174.81 | 677,640 |
| 26 Sep 18 |
174.23000 -14.77 |
189.19 | 173.74 | 188.15 | 676,614 |
| 25 Sep 18 |
189.00000 -0.03 |
189.35 | 185.41 | 188.45 | 398,289 |
| 24 Sep 18 |
189.03000 +2.43 |
189.39 | 183.28 | 185.75 | 232,475 |
| 21 Sep 18 |
186.60001 +0.80 |
189.22 | 184.58 | 185.68 | 555,884 |
| 20 Sep 18 |
185.80000 +4.44 |
185.99 | 180.48 | 182.13 | 345,385 |
| 19 Sep 18 |
181.36000 +1.09 |
181.76 | 179.30 | 180.19 | 287,981 |
| 18 Sep 18 |
180.27000 +0.26 |
182.04 | 178.77 | 180.21 | 256,304 |
| 17 Sep 18 |
180.00999 -3.19 |
182.89 | 178.60 | 182.24 | 196,947 |
| 14 Sep 18 |
183.20000 +3.84 |
184.34 | 179.59 | 179.59 | 327,631 |
| 13 Sep 18 |
179.36000 +1.48 |
180.79 | 176.98 | 178.86 | 284,775 |
| 12 Sep 18 |
177.88000 -0.02 |
178.75 | 172.80 | 177.11 | 362,182 |
| 11 Sep 18 |
177.89999 -0.18 |
179.10 | 175.56 | 177.06 | 242,545 |
| 10 Sep 18 |
178.08000 +4.84 |
178.11 | 172.63 | 174.24 | 217,112 |
| 07 Sep 18 |
173.24001 -0.49 |
177.50 | 172.14 | 172.69 | 243,451 |
| 06 Sep 18 |
173.73000 -9.54 |
184.96 | 173.26 | 183.85 | 333,172 |
| 05 Sep 18 |
183.27000 -7.76 |
191.10 | 181.00 | 191.10 | 317,072 |
| 04 Sep 18 |
191.03000 +0.43 |
192.37 | 188.24 | 189.69 | 295,713 |
| 31 Aug 18 |
190.60001 +1.62 |
190.76 | 186.25 | 188.56 | 272,395 |
| 30 Aug 18 |
188.98000 -0.99 |
191.81 | 186.36 | 189.14 | 380,600 |
| 29 Aug 18 |
189.97000 +2.23 |
190.83 | 185.57 | 186.99 | 300,023 |
| 28 Aug 18 |
187.74001 +4.19 |
188.84 | 183.46 | 184.15 | 229,380 |
| 27 Aug 18 |
183.55000 +0.15 |
187.09 | 182.94 | 183.95 | 317,329 |
| 24 Aug 18 |
183.39999 -0.44 |
184.51 | 181.58 | 182.75 | 215,020 |
| 23 Aug 18 |
183.84000 +2.49 |
185.97 | 181.34 | 181.34 | 256,861 |
| 22 Aug 18 |
181.35001 +1.65 |
182.07 | 177.30 | 179.54 | 214,906 |
| 21 Aug 18 |
179.70000 +0.56 |
182.14 | 178.59 | 178.59 | 373,087 |
| 20 Aug 18 |
179.14000 -2.04 |
182.17 | 178.71 | 181.73 | 388,725 |
| 17 Aug 18 |
181.17999 +0.16 |
182.82 | 175.33 | 179.59 | 364,867 |
| 16 Aug 18 |
181.02000 +0.57 |
182.58 | 179.50 | 181.58 | 234,185 |
| 15 Aug 18 |
180.45000 -1.32 |
180.85 | 177.30 | 179.95 | 314,687 |
| 14 Aug 18 |
181.77000 +2.46 |
184.62 | 179.07 | 180.15 | 422,678 |
| 13 Aug 18 |
179.31000 -0.89 |
181.92 | 177.05 | 180.20 | 236,460 |
| 10 Aug 18 |
180.20000 +4.86 |
183.94 | 174.75 | 174.75 | 439,154 |
| 09 Aug 18 |
175.34000 -1.74 |
180.94 | 174.29 | 177.00 | 435,213 |
| 08 Aug 18 |
177.08000 -10.78 |
188.29 | 176.96 | 187.83 | 479,656 |
| 07 Aug 18 |
187.86000 +0.63 |
188.74 | 182.21 | 187.70 | 308,094 |
| 06 Aug 18 |
187.23000 +5.13 |
187.89 | 181.89 | 182.37 | 409,432 |
| 03 Aug 18 |
182.10001 -1.48 |
184.59 | 178.40 | 184.15 | 421,141 |
| 02 Aug 18 |
183.58000 +4.33 |
184.93 | 175.06 | 177.03 | 738,900 |
| 01 Aug 18 |
179.25000 +21.19 |
183.45 | 164.01 | 164.01 | 1,786,527 |
| 31 Jul 18 |
158.06000 -4.64 |
164.70 | 155.53 | 159.03 | 1,020,014 |
| 30 Jul 18 |
162.70000 -8.20 |
171.69 | 161.15 | 171.69 | 550,201 |
| 27 Jul 18 |
170.89999 -5.52 |
176.29 | 169.18 | 176.29 | 424,507 |
| 26 Jul 18 |
176.42000 +3.00 |
177.70 | 171.38 | 172.87 | 305,026 |
| 25 Jul 18 |
173.42000 +3.11 |
173.55 | 167.87 | 170.30 | 350,456 |
| 24 Jul 18 |
170.31000 -1.14 |
173.89 | 169.61 | 172.36 | 509,970 |
| 23 Jul 18 |
171.45000 +2.35 |
171.73 | 166.31 | 169.09 | 450,240 |
| 20 Jul 18 |
169.10001 -2.22 |
171.55 | 166.07 | 171.55 | 377,516 |
| 19 Jul 18 |
171.32001 -0.76 |
173.30 | 166.92 | 171.66 | 630,963 |
| 18 Jul 18 |
172.08000 +6.98 |
172.22 | 164.98 | 165.27 | 554,916 |
| 17 Jul 18 |
165.10001 +4.92 |
165.41 | 159.13 | 159.96 | 259,142 |
| 16 Jul 18 |
160.17999 -3.06 |
164.17 | 159.66 | 163.05 | 302,630 |
| 13 Jul 18 |
163.24001 -2.41 |
166.71 | 161.88 | 165.40 | 407,185 |
| 12 Jul 18 |
165.64999 +6.47 |
166.42 | 159.28 | 159.90 | 384,512 |
| 11 Jul 18 |
159.17999 -6.59 |
165.23 | 158.76 | 163.51 | 345,765 |
| 10 Jul 18 |
165.77000 +4.25 |
168.14 | 160.77 | 162.70 | 616,332 |
| 09 Jul 18 |
161.52000 +3.69 |
162.86 | 157.47 | 159.01 | 297,032 |
| 06 Jul 18 |
157.83000 +1.78 |
158.14 | 154.21 | 156.57 | 230,707 |
| 05 Jul 18 |
156.05000 +3.61 |
157.29 | 152.72 | 152.93 | 491,644 |
| 03 Jul 18 |
152.44000 +0.14 |
155.08 | 148.24 | 152.63 | 279,379 |
| 02 Jul 18 |
152.30000 -4.12 |
158.44 | 149.01 | 155.62 | 455,858 |
| 29 Jun 18 |
156.42000 +6.29 |
157.86 | 150.76 | 150.87 | 546,641 |
| 28 Jun 18 |
150.13000 +0.52 |
150.60 | 145.66 | 149.48 | 426,658 |
| 27 Jun 18 |
149.61000 -3.20 |
154.85 | 149.54 | 153.23 | 400,527 |
| 26 Jun 18 |
152.81000 +1.74 |
155.13 | 150.51 | 151.17 | 359,904 |
| 25 Jun 18 |
151.07001 -3.85 |
154.16 | 150.05 | 154.04 | 476,808 |
| 22 Jun 18 |
154.92000 -0.44 |
155.91 | 152.34 | 155.42 | 482,957 |
| 21 Jun 18 |
155.36000 -1.34 |
159.46 | 154.46 | 157.03 | 350,053 |
| 20 Jun 18 |
156.70000 -0.08 |
158.22 | 155.50 | 158.22 | 484,515 |
| 19 Jun 18 |
156.78000 -1.98 |
158.11 | 152.88 | 157.00 | 490,147 |
| 18 Jun 18 |
158.75999 +0.33 |
161.74 | 155.80 | 155.85 | 601,266 |
| 15 Jun 18 |
158.42999 -5.27 |
161.45 | 152.34 | 161.01 | 1,102,754 |
| 14 Jun 18 |
163.70000 +1.87 |
163.97 | 160.92 | 163.26 | 444,443 |
| 13 Jun 18 |
161.83000 -5.26 |
167.66 | 161.67 | 167.25 | 526,543 |
| 12 Jun 18 |
167.09000 +1.20 |
170.54 | 165.52 | 165.52 | 842,332 |
| 11 Jun 18 |
165.89000 -4.63 |
171.56 | 164.27 | 170.39 | 1,236,906 |
| 08 Jun 18 |
170.52000 +1.28 |
170.74 | 166.50 | 168.99 | 334,307 |
| 07 Jun 18 |
169.24001 +0.85 |
169.69 | 165.67 | 168.84 | 328,727 |
| 06 Jun 18 |
168.39000 +0.41 |
170.58 | 166.70 | 167.49 | 633,246 |
| 05 Jun 18 |
167.98000 +1.55 |
169.12 | 163.92 | 167.03 | 514,073 |
| 04 Jun 18 |
166.42999 -0.15 |
167.94 | 164.72 | 167.32 | 391,497 |
| 01 Jun 18 |
166.58000 -0.47 |
171.00 | 164.77 | 169.36 | 491,049 |
| 31 May 18 |
167.05000 -4.12 |
172.28 | 166.78 | 170.44 | 441,488 |
| 30 May 18 |
171.17000 -14.13 |
187.37 | 171.04 | 185.30 | 1,003,995 |
| 29 May 18 |
185.30000 +11.22 |
190.42 | 180.01 | 183.53 | 1,138,456 |
| 25 May 18 |
174.08000 +0.70 |
175.99 | 171.31 | 173.46 | 337,190 |
| 24 May 18 |
173.38000 +0.62 |
173.69 | 171.25 | 172.99 | 376,172 |
| 23 May 18 |
172.75999 +2.26 |
173.25 | 168.55 | 169.05 | 529,217 |
| 22 May 18 |
170.50000 +1.91 |
172.46 | 169.10 | 169.10 | 257,330 |
| 21 May 18 |
168.59000 +2.68 |
170.13 | 166.63 | 167.12 | 349,482 |
| 18 May 18 |
165.91000 -12.20 |
175.04 | 164.97 | 175.04 | 1,325,681 |
| 17 May 18 |
178.11000 -0.91 |
179.76 | 176.94 | 178.51 | 329,554 |
| 16 May 18 |
179.02000 +4.62 |
181.09 | 174.16 | 174.80 | 420,627 |
| 15 May 18 |
174.39999 -0.50 |
175.74 | 172.35 | 173.65 | 270,576 |
| 14 May 18 |
174.89999 +0.58 |
178.84 | 172.86 | 174.03 | 336,059 |
| 11 May 18 |
174.32001 -4.19 |
178.52 | 173.82 | 178.52 | 379,298 |
| 10 May 18 |
178.50999 +3.06 |
179.12 | 174.70 | 176.56 | 387,220 |
| 09 May 18 |
175.45000 +4.92 |
176.01 | 169.63 | 170.99 | 348,499 |
| 08 May 18 |
170.53000 +3.99 |
170.76 | 164.86 | 165.95 | 367,852 |
| 07 May 18 |
166.53999 -1.54 |
170.70 | 166.49 | 169.32 | 576,193 |
| 04 May 18 |
168.08000 +0.77 |
170.84 | 166.31 | 167.17 | 902,871 |
| 03 May 18 |
167.31000 -5.57 |
174.58 | 167.08 | 171.05 | 598,218 |
| 02 May 18 |
172.88000 -3.24 |
182.12 | 167.74 | 172.43 | 1,227,463 |
| 01 May 18 |
176.12000 +7.90 |
176.87 | 166.50 | 168.00 | 963,176 |
| 30 Apr 18 |
168.22000 +0.97 |
169.65 | 166.33 | 167.06 | 899,847 |
| 27 Apr 18 |
167.25000 +2.45 |
167.33 | 163.93 | 166.55 | 484,721 |
| 26 Apr 18 |
164.80000 +4.06 |
165.18 | 157.47 | 159.74 | 484,482 |
| 25 Apr 18 |
160.74001 -6.71 |
168.64 | 159.65 | 168.15 | 628,999 |
| 24 Apr 18 |
167.45000 -1.38 |
172.38 | 164.70 | 170.09 | 474,705 |
| 23 Apr 18 |
168.83000 -4.83 |
176.00 | 168.59 | 174.65 | 408,959 |
| 20 Apr 18 |
173.66000 -1.70 |
175.58 | 172.63 | 173.45 | 245,477 |
| 19 Apr 18 |
175.36000 -3.34 |
178.00 | 171.50 | 177.01 | 409,567 |
| 18 Apr 18 |
178.70000 -2.92 |
182.51 | 178.31 | 180.93 | 397,385 |
| 17 Apr 18 |
181.62000 +5.67 |
183.57 | 176.02 | 178.01 | 569,434 |
| 16 Apr 18 |
175.95000 -0.61 |
177.40 | 174.42 | 176.75 | 461,070 |
| 13 Apr 18 |
176.56000 -3.32 |
181.48 | 175.00 | 181.48 | 289,406 |
| 12 Apr 18 |
179.88000 +2.67 |
181.48 | 177.29 | 178.98 | 428,861 |
| 11 Apr 18 |
177.21001 +0.16 |
178.00 | 175.15 | 176.30 | 488,867 |
| 10 Apr 18 |
177.05000 +4.06 |
180.24 | 175.15 | 176.30 | 559,737 |
| 09 Apr 18 |
172.99001 -2.05 |
177.16 | 172.76 | 177.16 | 534,102 |
| 06 Apr 18 |
175.03999 -2.62 |
180.29 | 172.81 | 175.25 | 447,976 |
| 05 Apr 18 |
177.66000 -4.10 |
185.45 | 177.24 | 184.09 | 475,517 |
| 04 Apr 18 |
181.75999 +1.37 |
182.12 | 174.82 | 177.50 | 972,294 |
| 03 Apr 18 |
180.39000 -5.59 |
187.66 | 179.36 | 187.52 | 601,301 |
| 02 Apr 18 |
185.98000 -1.42 |
187.75 | 182.22 | 186.31 | 609,389 |
| 29 Mar 18 |
187.39999 +7.34 |
190.83 | 179.82 | 181.20 | 872,524 |
| 28 Mar 18 |
180.06000 -9.58 |
189.61 | 178.42 | 189.61 | 1,159,804 |
| 27 Mar 18 |
189.64000 -4.14 |
198.73 | 189.02 | 195.52 | 539,698 |
| 26 Mar 18 |
193.78000 +1.74 |
201.43 | 191.02 | 198.08 | 986,537 |
| 23 Mar 18 |
192.03999 -9.96 |
204.52 | 191.61 | 202.08 | 715,937 |
| 22 Mar 18 |
202.00000 -12.15 |
212.27 | 201.86 | 211.16 | 624,710 |
| 21 Mar 18 |
214.14999 +0.56 |
218.70 | 212.71 | 212.71 | 294,767 |
| 20 Mar 18 |
213.59000 +2.62 |
217.09 | 210.79 | 211.62 | 394,302 |
| 19 Mar 18 |
210.97000 -10.69 |
216.34 | 204.31 | 216.34 | 701,985 |
| 16 Mar 18 |
221.66000 +2.64 |
223.48 | 216.60 | 219.93 | 553,788 |
| 15 Mar 18 |
219.02000 -1.53 |
223.67 | 217.20 | 221.95 | 338,852 |
| 14 Mar 18 |
220.55000 -2.51 |
226.05 | 219.17 | 223.55 | 336,978 |
| 13 Mar 18 |
223.06000 -6.09 |
233.93 | 222.43 | 230.41 | 681,711 |
| 12 Mar 18 |
229.14999 +6.58 |
229.32 | 223.50 | 223.50 | 643,301 |
| 09 Mar 18 |
222.57001 +7.90 |
222.87 | 214.95 | 215.34 | 508,637 |
| 08 Mar 18 |
214.67000 +2.97 |
215.79 | 211.93 | 211.93 | 423,118 |
| 07 Mar 18 |
211.70000 +5.29 |
212.42 | 203.31 | 205.00 | 459,779 |
| 06 Mar 18 |
206.41000 +0.17 |
209.49 | 205.13 | 207.93 | 420,394 |
| 05 Mar 18 |
206.24001 -2.57 |
208.51 | 205.02 | 207.16 | 428,044 |
| 02 Mar 18 |
208.81000 -0.57 |
211.51 | 205.60 | 206.84 | 332,835 |
| 01 Mar 18 |
209.38000 +0.22 |
213.05 | 206.18 | 209.08 | 538,000 |
| 28 Feb 18 |
209.16000 +2.47 |
213.96 | 205.27 | 208.31 | 443,979 |
| 27 Feb 18 |
206.69000 -6.26 |
214.80 | 206.23 | 214.00 | 696,111 |
| 26 Feb 18 |
212.95000 +2.75 |
215.04 | 210.80 | 212.34 | 554,062 |
| 23 Feb 18 |
210.20000 -0.69 |
210.57 | 196.87 | 205.00 | 1,009,623 |
| 22 Feb 18 |
210.89000 -2.68 |
215.23 | 210.24 | 215.23 | 461,694 |
| 21 Feb 18 |
213.57001 -0.17 |
217.51 | 213.37 | 214.15 | 712,265 |
| 20 Feb 18 |
213.74001 +3.33 |
220.00 | 206.54 | 209.07 | 737,353 |
| 16 Feb 18 |
210.41000 -8.92 |
217.68 | 210.13 | 217.18 | 477,190 |
| 15 Feb 18 |
219.33000 +5.34 |
220.00 | 210.47 | 214.71 | 975,010 |
| 14 Feb 18 |
213.99001 +7.81 |
215.96 | 205.22 | 205.22 | 603,655 |
| 13 Feb 18 |
206.17999 -2.77 |
208.25 | 202.02 | 206.61 | 544,427 |
| 12 Feb 18 |
208.95000 -0.66 |
216.46 | 202.88 | 212.27 | 868,421 |
| 09 Feb 18 |
209.61000 +3.72 |
216.49 | 200.90 | 210.35 | 1,159,117 |
| 08 Feb 18 |
205.89000 -43.25 |
230.00 | 194.02 | 226.50 | 3,407,963 |
| 07 Feb 18 |
249.14000 -3.89 |
255.04 | 245.30 | 253.21 | 747,856 |
| 06 Feb 18 |
253.03000 +10.52 |
255.30 | 235.51 | 238.98 | 984,683 |
| 05 Feb 18 |
242.50999 -10.31 |
253.45 | 239.26 | 250.01 | 927,624 |
| 02 Feb 18 |
252.82001 -2.11 |
260.55 | 251.78 | 254.00 | 648,812 |
| 01 Feb 18 |
254.92999 -4.59 |
257.80 | 251.02 | 256.76 | 638,740 |
| 31 Jan 18 |
259.51999 -4.90 |
270.56 | 257.55 | 266.99 | 445,680 |
| 30 Jan 18 |
264.42001 -2.19 |
269.52 | 256.85 | 260.43 | 328,061 |
| 29 Jan 18 |
266.60999 -2.30 |
271.50 | 264.04 | 266.22 | 480,380 |
| 26 Jan 18 |
268.91000 -3.98 |
273.35 | 264.09 | 273.35 | 766,832 |
| 25 Jan 18 |
272.89001 -11.27 |
288.92 | 267.65 | 286.41 | 793,836 |
| 24 Jan 18 |
284.16000 +1.57 |
286.37 | 275.25 | 284.00 | 692,133 |
| 23 Jan 18 |
282.59000 -16.24 |
300.11 | 281.45 | 299.73 | 1,012,710 |
| 22 Jan 18 |
298.82999 -19.52 |
318.44 | 297.07 | 318.40 | 580,689 |
| 19 Jan 18 |
318.35001 -1.66 |
325.04 | 316.04 | 323.22 | 245,313 |
| 18 Jan 18 |
320.01001 -1.90 |
325.97 | 319.35 | 321.04 | 518,289 |
| 17 Jan 18 |
321.91000 +15.64 |
329.00 | 307.99 | 307.99 | 1,057,326 |
| 16 Jan 18 |
306.26999 +4.70 |
309.67 | 302.82 | 304.44 | 410,652 |
| 12 Jan 18 |
301.57001 +4.41 |
301.95 | 295.59 | 297.28 | 185,742 |
| 11 Jan 18 |
297.16000 +4.07 |
298.62 | 291.85 | 294.02 | 204,735 |
| 10 Jan 18 |
293.09000 -7.70 |
303.00 | 291.25 | 299.00 | 333,243 |
| 09 Jan 18 |
300.79001 +0.81 |
307.91 | 300.00 | 301.75 | 477,082 |
| 08 Jan 18 |
299.98001 +4.23 |
302.75 | 293.58 | 296.00 | 557,643 |
| 05 Jan 18 |
295.75000 +7.02 |
296.07 | 290.01 | 291.72 | 407,291 |
| 04 Jan 18 |
288.73001 -7.92 |
302.11 | 286.22 | 300.00 | 349,823 |
| 03 Jan 18 |
296.64999 +5.36 |
297.46 | 287.57 | 292.57 | 280,256 |
| 02 Jan 18 |
291.29001 +9.07 |
291.74 | 283.15 | 283.56 | 231,608 |
| 29 Dec 17 |
282.22000 -3.98 |
286.63 | 280.91 | 286.57 | 238,436 |
| 28 Dec 17 |
286.20001 +0.43 |
286.89 | 284.20 | 286.52 | 132,387 |
| 27 Dec 17 |
285.76999 +1.57 |
287.82 | 281.46 | 283.41 | 229,959 |
| 26 Dec 17 |
284.20001 -11.01 |
296.38 | 283.57 | 293.00 | 299,197 |
| 22 Dec 17 |
295.20999 +1.17 |
295.33 | 291.59 | 295.22 | 103,822 |
| 21 Dec 17 |
294.04001 -2.02 |
298.15 | 292.02 | 297.50 | 177,713 |
| 20 Dec 17 |
296.06000 -0.53 |
299.27 | 293.03 | 299.27 | 186,330 |
| 19 Dec 17 |
296.59000 -2.19 |
299.78 | 292.55 | 299.78 | 317,547 |
| 18 Dec 17 |
298.78000 +10.75 |
299.24 | 289.20 | 290.91 | 269,832 |
| 15 Dec 17 |
288.03000 +2.43 |
290.34 | 283.95 | 287.56 | 426,017 |
| 14 Dec 17 |
285.60001 -5.20 |
292.94 | 284.69 | 290.85 | 203,615 |
| 13 Dec 17 |
290.79999 +4.00 |
293.82 | 286.73 | 287.70 | 282,443 |
| 12 Dec 17 |
286.79999 -4.01 |
294.38 | 286.29 | 289.39 | 309,250 |
| 11 Dec 17 |
290.81000 -2.14 |
297.06 | 290.31 | 292.97 | 248,181 |
| 08 Dec 17 |
292.95001 +3.92 |
295.09 | 289.88 | 292.23 | 483,990 |
| 07 Dec 17 |
289.03000 +4.83 |
291.18 | 286.00 | 286.06 | 487,960 |
| 06 Dec 17 |
284.20001 +2.20 |
285.00 | 277.05 | 280.74 | 596,985 |
| 05 Dec 17 |
282.00000 +7.85 |
286.27 | 271.00 | 273.78 | 495,096 |
| 04 Dec 17 |
274.14999 -15.42 |
293.32 | 270.89 | 292.86 | 513,326 |
| 01 Dec 17 |
289.57001 -2.39 |
291.39 | 278.01 | 289.99 | 500,776 |
| 30 Nov 17 |
291.95999 -0.08 |
295.61 | 281.25 | 294.04 | 435,151 |
| 29 Nov 17 |
292.04001 -20.97 |
314.93 | 285.09 | 312.81 | 644,198 |
| 28 Nov 17 |
313.01001 +1.81 |
315.99 | 310.13 | 312.46 | 248,487 |
| 27 Nov 17 |
311.20001 -7.22 |
319.31 | 310.31 | 319.01 | 273,396 |
| 24 Nov 17 |
318.42001 +3.59 |
319.06 | 315.25 | 316.00 | 92,697 |
| 22 Nov 17 |
314.82999 -4.61 |
320.73 | 311.65 | 320.00 | 298,174 |
| 21 Nov 17 |
319.44000 +9.00 |
319.54 | 312.71 | 312.71 | 262,584 |
| 20 Nov 17 |
310.44000 +3.12 |
315.18 | 307.87 | 309.00 | 399,426 |
| 17 Nov 17 |
307.32001 +2.99 |
309.51 | 302.65 | 305.01 | 310,384 |
| 16 Nov 17 |
304.32999 +1.59 |
307.00 | 303.33 | 303.39 | 338,324 |
| 15 Nov 17 |
302.73999 +2.67 |
303.88 | 295.81 | 296.83 | 351,236 |
| 14 Nov 17 |
300.07001 -1.25 |
304.99 | 297.05 | 298.49 | 446,560 |
| 13 Nov 17 |
301.32001 -7.65 |
314.76 | 300.24 | 308.97 | 671,105 |
| 10 Nov 17 |
308.97000 +12.17 |
310.10 | 292.79 | 292.79 | 901,982 |
| 09 Nov 17 |
296.79999 -0.44 |
297.46 | 290.16 | 295.36 | 774,762 |
| 08 Nov 17 |
297.23999 +31.77 |
309.30 | 287.00 | 297.00 | 1,697,946 |
| 07 Nov 17 |
265.47000 -0.67 |
269.64 | 259.40 | 266.70 | 562,158 |
| 06 Nov 17 |
266.14001 +6.27 |
267.00 | 257.60 | 258.21 | 425,920 |
| 03 Nov 17 |
259.87000 +5.40 |
260.24 | 254.62 | 256.15 | 383,925 |
| 02 Nov 17 |
254.47000 -2.30 |
257.30 | 253.87 | 255.80 | 264,999 |
| 01 Nov 17 |
256.76999 -5.94 |
265.01 | 254.00 | 264.01 | 356,819 |
| 31 Oct 17 |
262.70999 +4.79 |
272.87 | 259.34 | 259.89 | 731,114 |
| 30 Oct 17 |
257.92001 -3.09 |
260.85 | 256.75 | 259.51 | 345,415 |
| 27 Oct 17 |
261.01001 -1.41 |
265.27 | 259.52 | 264.91 | 380,454 |
| 26 Oct 17 |
262.42001 -1.14 |
264.74 | 260.00 | 263.58 | 154,180 |
| 25 Oct 17 |
263.56000 +0.96 |
268.00 | 259.55 | 262.00 | 313,091 |
| 24 Oct 17 |
262.60001 +0.19 |
265.90 | 262.07 | 264.59 | 358,323 |
| 23 Oct 17 |
262.41000 +0.61 |
265.99 | 260.81 | 262.95 | 236,568 |
| 20 Oct 17 |
261.79999 +3.33 |
264.28 | 256.45 | 260.00 | 260,178 |
| 19 Oct 17 |
258.47000 -1.41 |
259.49 | 249.50 | 256.01 | 415,365 |
| 18 Oct 17 |
259.88000 +4.99 |
262.77 | 253.70 | 254.25 | 343,557 |
| 17 Oct 17 |
254.89000 +1.01 |
258.86 | 253.12 | 253.92 | 270,828 |
| 16 Oct 17 |
253.88000 +0.15 |
256.40 | 253.18 | 254.01 | 232,957 |
| 13 Oct 17 |
253.73000 +0.05 |
256.25 | 249.48 | 254.90 | 228,002 |
| 12 Oct 17 |
253.67999 +5.69 |
258.74 | 248.16 | 248.63 | 360,521 |
| 11 Oct 17 |
247.99001 +1.42 |
249.12 | 245.35 | 245.35 | 285,005 |
| 10 Oct 17 |
246.57001 +1.11 |
248.02 | 244.82 | 245.54 | 257,745 |
| 09 Oct 17 |
245.46001 +0.37 |
247.85 | 244.63 | 245.57 | 241,300 |
| 06 Oct 17 |
245.09000 +3.45 |
248.50 | 240.00 | 240.36 | 403,201 |
| 05 Oct 17 |
241.64000 -2.49 |
246.00 | 240.26 | 245.74 | 532,302 |
| 04 Oct 17 |
244.13000 +3.33 |
244.24 | 237.43 | 239.50 | 443,376 |
| 03 Oct 17 |
240.80000 +6.15 |
243.20 | 230.92 | 235.46 | 532,082 |
| 02 Oct 17 |
234.64999 -0.52 |
236.74 | 232.23 | 235.41 | 795,382 |
| 29 Sep 17 |
235.17000 -3.83 |
244.01 | 235.00 | 240.41 | 727,585 |
| 28 Sep 17 |
239.00000 -7.85 |
246.14 | 236.35 | 245.34 | 549,116 |
| 27 Sep 17 |
246.85001 +4.81 |
248.12 | 243.74 | 244.78 | 393,141 |
| 26 Sep 17 |
242.03999 -6.09 |
251.00 | 241.77 | 250.12 | 519,766 |
| 25 Sep 17 |
248.13000 -6.28 |
254.17 | 247.59 | 253.51 | 433,776 |
| 22 Sep 17 |
254.41000 -1.47 |
257.78 | 251.53 | 254.01 | 361,414 |
| 21 Sep 17 |
255.88000 -2.81 |
259.18 | 253.60 | 257.50 | 411,226 |
| 20 Sep 17 |
258.69000 -7.18 |
265.89 | 255.41 | 265.48 | 475,486 |
| 19 Sep 17 |
265.87000 +4.82 |
281.00 | 260.29 | 262.62 | 1,463,921 |
| 18 Sep 17 |
261.04999 +7.28 |
262.99 | 255.13 | 255.46 | 580,137 |
| 15 Sep 17 |
253.77000 +4.00 |
253.99 | 248.75 | 251.15 | 406,028 |
| 14 Sep 17 |
249.77000 -3.42 |
256.85 | 248.75 | 250.69 | 573,467 |
| 13 Sep 17 |
253.19000 -2.34 |
256.58 | 250.41 | 255.96 | 922,698 |
| 12 Sep 17 |
255.53000 +9.54 |
255.63 | 248.26 | 248.76 | 731,629 |
| 11 Sep 17 |
245.99001 +10.56 |
247.57 | 237.49 | 238.55 | 410,343 |
| 08 Sep 17 |
235.42999 -1.46 |
238.49 | 233.67 | 236.83 | 276,711 |
| 07 Sep 17 |
236.89000 +3.90 |
237.36 | 229.48 | 232.83 | 368,822 |
| 06 Sep 17 |
232.99001 +4.77 |
234.15 | 226.23 | 229.98 | 321,639 |
| 05 Sep 17 |
228.22000 -4.71 |
235.52 | 225.35 | 231.06 | 402,843 |
| 01 Sep 17 |
232.92999 -0.39 |
236.27 | 232.55 | 234.88 | 418,789 |
| 31 Aug 17 |
233.32001 +5.52 |
234.00 | 226.97 | 229.42 | 353,475 |
| 30 Aug 17 |
227.80000 +6.16 |
228.34 | 221.63 | 222.72 | 542,381 |
| 29 Aug 17 |
221.64000 -2.09 |
223.51 | 218.40 | 220.61 | 353,951 |
| 28 Aug 17 |
223.73000 +3.68 |
224.52 | 219.95 | 221.12 | 285,907 |
| 25 Aug 17 |
220.05000 -3.70 |
225.09 | 219.10 | 224.59 | 321,972 |
| 24 Aug 17 |
223.75000 +1.65 |
226.55 | 220.00 | 222.00 | 355,935 |
| 23 Aug 17 |
222.10001 +2.41 |
223.40 | 217.06 | 217.55 | 335,942 |
| 22 Aug 17 |
219.69000 +2.31 |
220.78 | 216.30 | 218.70 | 361,857 |
| 21 Aug 17 |
217.38000 -0.98 |
218.44 | 213.42 | 218.44 | 674,711 |
| 18 Aug 17 |
218.36000 +3.27 |
219.82 | 215.63 | 216.51 | 488,572 |
| 17 Aug 17 |
215.09000 -8.63 |
224.69 | 215.00 | 221.61 | 472,000 |
| 16 Aug 17 |
223.72000 -1.76 |
225.90 | 219.47 | 224.72 | 633,605 |
| 15 Aug 17 |
225.48000 +7.61 |
237.68 | 219.00 | 219.75 | 1,483,869 |
| 14 Aug 17 |
217.87000 +3.34 |
223.22 | 216.94 | 217.58 | 437,380 |
| 11 Aug 17 |
214.53000 +4.28 |
216.74 | 210.31 | 212.07 | 611,953 |
| 10 Aug 17 |
210.25000 -9.19 |
219.38 | 210.03 | 216.95 | 606,230 |
| 09 Aug 17 |
219.44000 -4.83 |
223.00 | 217.84 | 221.67 | 457,981 |
| 08 Aug 17 |
224.27000 +4.69 |
228.95 | 217.12 | 219.44 | 798,603 |
| 07 Aug 17 |
219.58000 +8.59 |
219.83 | 211.33 | 212.82 | 666,850 |
| 04 Aug 17 |
210.99001 -5.56 |
218.36 | 209.35 | 218.36 | 765,087 |
| 03 Aug 17 |
216.55000 +4.13 |
221.98 | 210.74 | 217.01 | 1,534,616 |
| 02 Aug 17 |
212.42000 -58.58 |
239.78 | 208.56 | 235.75 | 4,061,116 |
| 01 Aug 17 |
271.00000 +6.00 |
273.28 | 268.01 | 269.40 | 641,456 |
| 31 Jul 17 |
265.00000 -0.75 |
268.95 | 264.80 | 268.42 | 313,260 |
| 28 Jul 17 |
265.75000 -3.92 |
269.46 | 264.27 | 268.01 | 278,767 |
| 27 Jul 17 |
269.67001 -2.64 |
278.39 | 261.31 | 274.65 | 408,239 |
| 26 Jul 17 |
272.31000 -1.79 |
275.80 | 270.56 | 275.76 | 266,483 |
| 25 Jul 17 |
274.10001 -2.26 |
277.20 | 271.56 | 276.00 | 385,908 |
| 24 Jul 17 |
276.35999 +7.46 |
277.27 | 269.44 | 269.83 | 404,421 |
| 21 Jul 17 |
268.89999 -1.78 |
272.97 | 267.40 | 269.29 | 342,395 |
| 20 Jul 17 |
270.67999 +3.94 |
271.71 | 264.95 | 268.97 | 281,935 |
| 19 Jul 17 |
266.73999 +1.26 |
268.91 | 265.35 | 265.99 | 398,043 |
| 18 Jul 17 |
265.48001 -9.37 |
275.64 | 262.68 | 272.73 | 930,578 |
| 17 Jul 17 |
274.85001 +2.89 |
276.20 | 270.52 | 272.87 | 619,656 |
| 14 Jul 17 |
271.95999 +4.91 |
277.90 | 265.50 | 267.75 | 801,463 |
| 13 Jul 17 |
267.04999 +12.20 |
268.47 | 255.63 | 255.63 | 1,071,198 |
| 12 Jul 17 |
254.85001 +11.40 |
255.09 | 245.94 | 246.43 | 587,455 |
| 11 Jul 17 |
243.45000 +3.77 |
244.60 | 239.27 | 239.68 | 573,497 |
| 10 Jul 17 |
239.67999 +3.57 |
241.10 | 234.40 | 236.87 | 394,749 |
| 07 Jul 17 |
236.11000 +9.18 |
238.88 | 228.00 | 228.00 | 394,152 |
| 06 Jul 17 |
226.92999 +0.04 |
230.00 | 223.05 | 224.74 | 505,127 |
| 05 Jul 17 |
226.89000 +4.70 |
228.00 | 222.43 | 222.66 | 401,921 |
| 03 Jul 17 |
222.19000 -2.80 |
228.18 | 221.84 | 228.07 | 198,439 |
| 30 Jun 17 |
224.99001 +3.36 |
230.27 | 221.72 | 224.15 | 436,750 |
| 29 Jun 17 |
221.63000 -11.05 |
233.20 | 219.02 | 233.07 | 476,811 |
| 28 Jun 17 |
232.67999 +7.00 |
233.90 | 221.34 | 227.01 | 529,453 |
| 27 Jun 17 |
225.67999 -11.53 |
236.82 | 225.18 | 236.20 | 523,885 |
| 26 Jun 17 |
237.21001 -1.81 |
244.91 | 234.78 | 241.08 | 376,163 |
| 23 Jun 17 |
239.02000 -3.27 |
248.09 | 238.80 | 242.42 | 1,576,071 |
| 22 Jun 17 |
242.28999 -4.21 |
246.93 | 238.88 | 245.60 | 382,695 |
| 21 Jun 17 |
246.50000 +4.02 |
249.44 | 241.40 | 243.74 | 292,715 |
| 20 Jun 17 |
242.48000 -7.19 |
251.25 | 241.78 | 250.00 | 339,901 |
| 19 Jun 17 |
249.67000 +8.67 |
250.53 | 241.58 | 244.19 | 315,640 |
| 16 Jun 17 |
241.00000 +6.55 |
241.90 | 232.88 | 232.88 | 443,156 |
| 15 Jun 17 |
234.45000 -5.41 |
236.56 | 230.07 | 234.05 | 470,634 |
| 14 Jun 17 |
239.86000 -5.19 |
248.29 | 238.11 | 246.05 | 307,641 |
| 13 Jun 17 |
245.05000 -0.95 |
252.20 | 241.63 | 248.17 | 295,625 |
| 12 Jun 17 |
246.00000 -3.29 |
253.61 | 234.10 | 251.57 | 496,621 |
| 09 Jun 17 |
249.28999 -12.56 |
269.18 | 242.42 | 263.10 | 571,648 |
| 08 Jun 17 |
261.85001 +4.00 |
262.53 | 255.53 | 258.85 | 275,482 |
| 07 Jun 17 |
257.85001 +3.09 |
258.77 | 253.06 | 255.19 | 281,242 |
| 06 Jun 17 |
254.75999 +2.14 |
257.12 | 250.60 | 252.62 | 208,092 |
| 05 Jun 17 |
252.62000 -3.21 |
257.99 | 252.29 | 254.83 | 204,888 |
| 02 Jun 17 |
255.83000 +4.43 |
260.99 | 251.40 | 252.40 | 347,344 |
| 01 Jun 17 |
251.39999 +3.25 |
251.78 | 245.86 | 248.73 | 236,490 |
| 31 May 17 |
248.14999 -1.35 |
251.52 | 242.52 | 250.37 | 263,241 |
| 30 May 17 |
249.50000 +1.04 |
252.00 | 247.50 | 248.50 | 249,371 |
| 26 May 17 |
248.46001 +1.24 |
250.77 | 243.38 | 246.72 | 194,031 |
| 25 May 17 |
247.22000 +2.48 |
248.76 | 243.01 | 246.34 | 316,899 |
| 24 May 17 |
244.74001 -2.88 |
249.60 | 239.51 | 248.14 | 370,541 |
| 23 May 17 |
247.62000 -2.23 |
253.97 | 245.22 | 251.34 | 338,860 |
| 22 May 17 |
249.85001 +4.11 |
252.15 | 245.50 | 248.95 | 289,153 |
| 19 May 17 |
245.74001 -3.71 |
254.60 | 245.16 | 251.26 | 345,117 |
| 18 May 17 |
249.45000 +4.35 |
253.85 | 242.90 | 246.45 | 466,272 |
| 17 May 17 |
245.10001 -14.79 |
257.44 | 241.13 | 256.98 | 573,005 |
| 16 May 17 |
259.89001 +6.34 |
260.25 | 251.38 | 252.98 | 446,787 |
| 15 May 17 |
253.55000 +4.66 |
256.70 | 249.10 | 249.48 | 307,245 |
| 12 May 17 |
248.89000 -1.54 |
250.99 | 241.65 | 249.90 | 404,389 |
| 11 May 17 |
250.42999 -0.59 |
254.86 | 245.00 | 250.34 | 524,299 |
| 10 May 17 |
251.02000 +30.97 |
255.04 | 240.00 | 248.08 | 12,704 |
| 09 May 17 |
220.05000 +2.47 |
222.69 | 217.75 | 218.87 | 406,754 |
| 08 May 17 |
217.58000 -7.58 |
226.72 | 215.99 | 224.18 | 489,572 |
| 05 May 17 |
225.16000 +9.94 |
225.26 | 216.22 | 216.22 | 418,663 |
| 04 May 17 |
215.22000 +3.12 |
215.54 | 211.38 | 212.23 | 199,640 |
| 03 May 17 |
212.10001 -5.17 |
216.91 | 210.86 | 216.12 | 236,916 |
| 02 May 17 |
217.27000 -0.95 |
219.72 | 214.49 | 217.22 | 210,381 |
| 01 May 17 |
218.22000 +2.62 |
218.52 | 213.60 | 216.37 | 121,637 |
| 28 Apr 17 |
215.60001 +0.06 |
217.86 | 213.47 | 215.93 | 235,230 |
| 27 Apr 17 |
215.53999 +4.08 |
215.85 | 211.80 | 211.99 | 147,429 |
| 26 Apr 17 |
211.46001 -0.92 |
213.00 | 208.47 | 211.97 | 185,853 |
| 25 Apr 17 |
212.38000 +1.02 |
214.61 | 210.82 | 214.15 | 200,565 |
| 24 Apr 17 |
211.36000 +5.89 |
211.90 | 206.85 | 208.41 | 265,132 |
| 21 Apr 17 |
205.47000 +0.09 |
206.09 | 203.07 | 205.65 | 246,227 |
| 20 Apr 17 |
205.38000 +4.80 |
206.30 | 201.35 | 201.41 | 289,755 |
| 19 Apr 17 |
200.58000 +5.79 |
201.49 | 194.70 | 195.54 | 440,090 |
| 18 Apr 17 |
194.78999 -0.85 |
195.78 | 193.51 | 195.30 | 158,988 |
| 17 Apr 17 |
195.64000 +2.85 |
196.02 | 191.51 | 192.76 | 150,339 |
| 13 Apr 17 |
192.78999 -2.82 |
196.26 | 191.01 | 194.85 | 335,438 |
| 12 Apr 17 |
195.61000 -3.64 |
200.25 | 195.02 | 198.57 | 233,858 |
| 11 Apr 17 |
199.25000 +0.29 |
199.99 | 195.20 | 198.88 | 200,979 |
| 10 Apr 17 |
198.96001 -0.69 |
201.50 | 197.65 | 199.80 | 183,562 |
| 07 Apr 17 |
199.64999 +0.40 |
201.66 | 195.15 | 198.22 | 159,715 |
| 06 Apr 17 |
199.25000 +1.81 |
200.66 | 195.03 | 197.20 | 207,082 |
| 05 Apr 17 |
197.44000 -3.10 |
202.28 | 195.20 | 201.52 | 362,108 |
| 04 Apr 17 |
200.53999 -2.95 |
204.99 | 199.87 | 202.50 | 238,041 |
| 03 Apr 17 |
203.49001 -2.15 |
208.62 | 202.09 | 207.66 | 295,307 |
| 31 Mar 17 |
205.64000 +0.03 |
206.88 | 204.10 | 205.35 | 341,399 |
| 30 Mar 17 |
205.61000 +0.57 |
207.47 | 204.50 | 204.96 | 287,578 |
| 29 Mar 17 |
205.03999 -0.97 |
207.84 | 204.21 | 206.13 | 258,734 |
| 28 Mar 17 |
206.00999 +1.10 |
207.84 | 203.20 | 205.70 | 335,462 |
| 27 Mar 17 |
204.91000 +6.95 |
207.01 | 195.25 | 197.45 | 736,986 |
| 24 Mar 17 |
197.96001 +1.84 |
201.81 | 196.24 | 196.39 | 364,550 |
| 23 Mar 17 |
196.12000 +3.48 |
197.38 | 188.00 | 192.74 | 247,140 |
| 22 Mar 17 |
192.64000 +2.35 |
192.90 | 184.37 | 190.26 | 288,417 |
| 21 Mar 17 |
190.28999 -3.01 |
194.04 | 188.15 | 193.77 | 380,143 |
| 20 Mar 17 |
193.30000 +0.36 |
193.74 | 191.51 | 193.00 | 353,136 |
| 17 Mar 17 |
192.94000 -1.16 |
197.08 | 192.80 | 193.42 | 4,228,485 |
| 16 Mar 17 |
194.10001 -0.44 |
196.66 | 193.30 | 195.33 | 209,457 |
| 15 Mar 17 |
194.53999 +6.15 |
195.24 | 188.75 | 189.58 | 371,701 |
| 14 Mar 17 |
188.39000 +0.64 |
188.51 | 183.02 | 186.38 | 236,009 |
| 13 Mar 17 |
187.75000 +3.60 |
190.41 | 186.76 | 186.79 | 324,071 |
| 10 Mar 17 |
184.14999 +2.68 |
185.08 | 180.30 | 182.26 | 216,087 |
| 09 Mar 17 |
181.47000 -0.38 |
183.93 | 179.60 | 181.28 | 219,490 |
| 08 Mar 17 |
181.85001 -1.81 |
184.43 | 181.63 | 182.97 | 166,649 |
| 07 Mar 17 |
183.66000 +0.14 |
186.56 | 182.26 | 182.62 | 233,462 |
| 06 Mar 17 |
183.52000 +0.46 |
184.43 | 181.52 | 182.39 | 128,395 |
| 03 Mar 17 |
183.06000 -1.61 |
185.04 | 181.50 | 185.00 | 277,391 |
| 02 Mar 17 |
184.67000 -3.35 |
188.51 | 182.46 | 188.51 | 220,694 |
| 01 Mar 17 |
188.02000 +5.44 |
190.37 | 184.07 | 184.96 | 325,719 |
| 28 Feb 17 |
182.58000 -4.42 |
186.32 | 182.34 | 186.10 | 192,825 |
| 27 Feb 17 |
187.00000 -0.12 |
187.78 | 184.64 | 186.87 | 193,862 |
| 24 Feb 17 |
187.12000 +0.90 |
189.80 | 182.00 | 184.51 | 165,631 |
| 23 Feb 17 |
186.22000 -3.62 |
190.20 | 181.70 | 190.20 | 310,143 |
| 22 Feb 17 |
189.84000 -1.57 |
191.89 | 186.50 | 190.42 | 489,207 |
| 21 Feb 17 |
191.41000 -2.19 |
195.40 | 189.82 | 194.83 | 273,859 |
| 17 Feb 17 |
193.60001 +1.86 |
195.19 | 189.03 | 191.75 | 251,929 |
| 16 Feb 17 |
191.74001 -1.47 |
193.98 | 189.01 | 193.32 | 212,912 |
| 15 Feb 17 |
193.21001 -0.77 |
194.38 | 189.50 | 192.92 | 522,105 |
| 14 Feb 17 |
193.98000 -0.41 |
195.29 | 189.10 | 194.25 | 325,516 |
| 13 Feb 17 |
194.39000 -2.80 |
200.00 | 193.85 | 198.51 | 396,031 |
| 10 Feb 17 |
197.19000 +3.92 |
200.53 | 192.50 | 194.65 | 456,726 |
| 09 Feb 17 |
193.27000 +2.62 |
196.00 | 189.50 | 191.64 | 431,329 |
| 08 Feb 17 |
190.64999 +29.31 |
194.36 | 180.07 | 182.00 | 14,067 |
| 07 Feb 17 |
161.34000 +3.88 |
161.84 | 157.57 | 158.00 | 415,840 |
| 06 Feb 17 |
157.46001 -0.99 |
158.08 | 156.83 | 157.74 | 166,100 |
| 03 Feb 17 |
158.45000 +1.44 |
161.40 | 157.89 | 158.71 | 225,379 |
| 02 Feb 17 |
157.00999 -1.01 |
159.37 | 155.96 | 158.44 | 175,023 |
| 01 Feb 17 |
158.02000 +0.29 |
162.35 | 155.61 | 158.64 | 249,223 |
| 31 Jan 17 |
157.73000 +1.80 |
158.32 | 153.99 | 155.38 | 239,611 |
| 30 Jan 17 |
155.92999 -0.76 |
157.01 | 150.50 | 155.85 | 278,445 |
| 27 Jan 17 |
156.69000 -0.25 |
157.40 | 155.31 | 156.50 | 90,221 |
| 26 Jan 17 |
156.94000 -0.60 |
157.43 | 154.51 | 157.01 | 215,386 |
| 25 Jan 17 |
157.53999 +3.14 |
158.82 | 153.44 | 156.44 | 385,477 |
| 24 Jan 17 |
154.39999 +7.47 |
155.10 | 147.51 | 147.75 | 297,650 |
| 23 Jan 17 |
146.92999 -1.24 |
148.48 | 146.40 | 147.79 | 189,800 |
| 20 Jan 17 |
148.17000 +2.02 |
148.90 | 146.57 | 146.98 | 174,187 |
| 19 Jan 17 |
146.14999 -1.35 |
149.18 | 145.18 | 148.11 | 149,443 |
| 18 Jan 17 |
147.50000 +2.29 |
148.43 | 145.01 | 148.04 | 254,232 |
| 17 Jan 17 |
145.21001 -0.65 |
146.61 | 143.74 | 146.11 | 263,382 |
| 13 Jan 17 |
145.86000 +1.76 |
145.88 | 143.78 | 144.01 | 144,207 |
| 12 Jan 17 |
144.10001 +0.06 |
144.90 | 140.96 | 144.46 | 186,564 |
| 11 Jan 17 |
144.03999 +1.91 |
144.05 | 141.66 | 142.79 | 266,665 |
| 10 Jan 17 |
142.13000 -2.14 |
144.43 | 140.86 | 144.19 | 240,192 |
| 09 Jan 17 |
144.27000 +5.58 |
144.64 | 138.76 | 139.25 | 317,491 |
| 06 Jan 17 |
138.69000 +1.55 |
139.75 | 136.52 | 137.69 | 196,687 |
| 05 Jan 17 |
137.14000 -4.51 |
141.75 | 137.00 | 141.75 | 188,652 |
| 04 Jan 17 |
141.64999 +5.23 |
141.75 | 137.16 | 137.16 | 221,441 |
| 03 Jan 17 |
136.42000 -0.96 |
140.39 | 135.74 | 139.57 | 185,148 |
| 30 Dec 16 |
137.38499 -0.47 |
138.58 | 136.11 | 138.58 | 118,952 |
| 29 Dec 16 |
137.85001 +1.80 |
138.67 | 135.06 | 135.34 | 115,931 |
| 28 Dec 16 |
136.05000 -2.28 |
139.63 | 135.92 | 139.01 | 132,146 |
| 27 Dec 16 |
138.33000 +0.94 |
138.82 | 136.96 | 137.99 | 103,628 |
| 23 Dec 16 |
137.39000 +0.15 |
137.98 | 136.06 | 136.99 | 144,713 |
| 22 Dec 16 |
137.24001 +0.42 |
138.20 | 135.01 | 137.47 | 291,100 |
| 21 Dec 16 |
136.82001 +0.61 |
138.00 | 135.21 | 136.62 | 256,984 |
| 20 Dec 16 |
136.21001 +1.25 |
136.42 | 132.12 | 134.99 | 303,527 |
| 19 Dec 16 |
134.96001 -2.93 |
138.97 | 134.75 | 138.23 | 333,468 |
| 16 Dec 16 |
137.89000 +2.02 |
139.85 | 136.04 | 136.77 | 821,801 |
| 15 Dec 16 |
135.87000 +4.75 |
136.00 | 131.02 | 131.02 | 171,224 |
| 14 Dec 16 |
131.12000 -1.94 |
134.80 | 129.62 | 132.08 | 421,210 |
| 13 Dec 16 |
133.06000 +1.08 |
135.29 | 131.85 | 133.15 | 217,337 |
| 12 Dec 16 |
131.98000 -0.16 |
132.99 | 131.14 | 132.00 | 190,298 |
| 09 Dec 16 |
132.14000 -3.84 |
136.99 | 130.52 | 136.99 | 231,195 |
| 08 Dec 16 |
135.98000 +3.97 |
136.38 | 131.09 | 132.00 | 179,650 |
| 07 Dec 16 |
132.00999 +3.03 |
132.33 | 128.21 | 128.37 | 130,697 |
| 06 Dec 16 |
128.98000 -1.33 |
130.75 | 128.60 | 130.75 | 156,651 |
| 05 Dec 16 |
130.31000 +1.54 |
130.80 | 129.07 | 129.27 | 193,244 |
| 02 Dec 16 |
128.77000 +1.81 |
129.18 | 125.45 | 127.28 | 123,593 |
| 01 Dec 16 |
126.96000 -3.54 |
134.97 | 124.94 | 130.58 | 334,764 |
| 30 Nov 16 |
130.50000 -2.49 |
134.37 | 130.31 | 134.03 | 149,106 |
| 29 Nov 16 |
132.99001 +1.11 |
133.85 | 130.52 | 130.86 | 177,741 |
| 28 Nov 16 |
131.88000 -1.52 |
133.63 | 131.34 | 132.72 | 172,271 |
| 25 Nov 16 |
133.39999 +1.28 |
134.20 | 131.14 | 131.14 | 60,300 |
| 23 Nov 16 |
132.12000 +0.50 |
133.77 | 131.17 | 131.99 | 154,377 |
| 22 Nov 16 |
131.62000 +1.64 |
131.69 | 129.00 | 129.95 | 152,461 |
| 21 Nov 16 |
129.98000 -0.88 |
131.56 | 129.22 | 130.91 | 143,803 |
| 18 Nov 16 |
130.86000 +1.76 |
130.94 | 128.61 | 129.26 | 132,755 |
| 17 Nov 16 |
129.10001 +0.22 |
130.32 | 127.87 | 128.38 | 218,531 |
| 16 Nov 16 |
128.88000 +1.89 |
128.90 | 126.73 | 126.94 | 232,054 |
| 15 Nov 16 |
126.99000 +0.67 |
127.34 | 125.16 | 125.25 | 238,909 |
| 14 Nov 16 |
126.32000 +0.43 |
127.98 | 124.70 | 127.90 | 194,428 |
| 11 Nov 16 |
125.89000 +5.19 |
126.22 | 120.70 | 120.70 | 246,192 |
| 10 Nov 16 |
120.70000 +0.35 |
121.82 | 117.35 | 118.83 | 443,167 |
| 09 Nov 16 |
120.35000 +3.78 |
120.50 | 115.00 | 115.51 | 285,786 |
| 08 Nov 16 |
116.57000 -0.60 |
117.57 | 116.21 | 116.69 | 182,307 |
| 07 Nov 16 |
117.17000 +1.57 |
117.80 | 116.16 | 117.47 | 219,545 |
| 04 Nov 16 |
115.60000 +1.03 |
118.37 | 114.57 | 115.20 | 302,126 |
| 03 Nov 16 |
114.57000 +13.14 |
117.96 | 107.00 | 107.00 | 714,978 |
| 02 Nov 16 |
101.43000 -0.65 |
102.23 | 100.01 | 101.69 | 240,017 |
| 01 Nov 16 |
102.08000 -2.04 |
104.95 | 101.57 | 104.03 | 209,758 |
| 31 Oct 16 |
104.12000 -1.56 |
106.57 | 103.63 | 105.66 | 235,457 |
| 28 Oct 16 |
105.68000 +0.06 |
106.75 | 103.65 | 105.68 | 123,993 |
| 27 Oct 16 |
105.62000 +0.11 |
106.75 | 105.00 | 106.12 | 118,006 |
| 26 Oct 16 |
105.51000 -0.46 |
106.65 | 104.17 | 105.73 | 91,366 |
| 25 Oct 16 |
105.97000 -0.86 |
108.83 | 105.48 | 108.37 | 113,117 |
| 24 Oct 16 |
106.83000 +2.27 |
106.88 | 104.50 | 105.07 | 125,144 |
| 21 Oct 16 |
104.56000 +1.42 |
104.75 | 101.79 | 102.31 | 126,773 |
| 20 Oct 16 |
103.14000 -0.13 |
104.08 | 102.03 | 102.71 | 163,646 |
| 19 Oct 16 |
103.27000 +0.19 |
103.54 | 102.49 | 103.46 | 188,504 |
| 18 Oct 16 |
103.08000 -0.62 |
106.99 | 103.05 | 104.52 | 178,309 |
| 17 Oct 16 |
103.70000 -1.15 |
105.89 | 103.70 | 104.51 | 93,904 |
| 14 Oct 16 |
104.85000 -0.97 |
106.85 | 104.78 | 105.67 | 151,508 |
| 13 Oct 16 |
105.82000 -3.15 |
108.57 | 105.46 | 108.57 | 141,276 |
| 12 Oct 16 |
108.97000 -1.59 |
110.50 | 108.80 | 110.39 | 124,008 |
| 11 Oct 16 |
110.56000 -1.49 |
111.98 | 109.37 | 111.98 | 132,857 |
| 10 Oct 16 |
112.05000 +0.94 |
113.09 | 111.54 | 111.71 | 68,050 |
| 07 Oct 16 |
111.11000 -2.26 |
113.83 | 110.25 | 113.83 | 172,797 |
| 06 Oct 16 |
113.37000 +4.41 |
113.70 | 108.42 | 108.67 | 349,293 |
| 05 Oct 16 |
108.96000 +0.07 |
109.93 | 108.76 | 109.41 | 162,193 |
| 04 Oct 16 |
108.89000 -0.84 |
110.70 | 108.30 | 109.59 | 111,346 |
| 03 Oct 16 |
109.73000 -0.81 |
111.29 | 109.09 | 110.60 | 117,042 |
| 30 Sep 16 |
110.54000 +1.28 |
112.24 | 108.93 | 109.38 | 175,121 |
| 29 Sep 16 |
109.26000 -1.43 |
110.41 | 108.83 | 110.41 | 68,855 |
| 28 Sep 16 |
110.69000 +0.00 |
111.31 | 110.00 | 111.12 | 76,922 |
| 27 Sep 16 |
110.69000 -0.10 |
111.54 | 110.36 | 111.03 | 63,298 |
| 26 Sep 16 |
110.79000 -0.18 |
112.40 | 110.12 | 110.60 | 131,297 |
| 23 Sep 16 |
110.97000 -0.66 |
111.39 | 109.99 | 110.91 | 252,224 |
| 22 Sep 16 |
111.63000 +1.13 |
111.97 | 110.13 | 111.00 | 239,776 |
| 21 Sep 16 |
110.50500 +3.56 |
110.52 | 106.11 | 107.61 | 198,087 |
| 20 Sep 16 |
106.95000 +0.59 |
107.18 | 105.84 | 107.18 | 115,212 |
| 19 Sep 16 |
106.36000 +1.66 |
107.47 | 104.90 | 104.90 | 202,516 |
| 16 Sep 16 |
104.70000 -0.10 |
105.21 | 103.84 | 105.20 | 320,784 |
| 15 Sep 16 |
104.80000 +3.26 |
105.16 | 101.33 | 101.71 | 111,648 |
| 14 Sep 16 |
101.54000 -0.26 |
102.74 | 101.24 | 101.96 | 113,045 |
| 13 Sep 16 |
101.80000 -1.64 |
103.19 | 101.52 | 102.99 | 125,602 |
| 12 Sep 16 |
103.44000 +0.86 |
103.73 | 101.42 | 101.80 | 120,103 |
| 09 Sep 16 |
102.58000 -3.33 |
105.26 | 102.34 | 105.26 | 126,927 |
| 08 Sep 16 |
105.91000 +0.03 |
106.22 | 105.09 | 106.22 | 65,949 |
| 07 Sep 16 |
105.88000 +0.04 |
106.47 | 104.64 | 106.00 | 122,412 |
| 06 Sep 16 |
105.84000 +0.12 |
105.85 | 105.05 | 105.26 | 89,991 |
| 02 Sep 16 |
105.72000 -0.39 |
107.25 | 105.14 | 106.74 | 139,311 |
| 01 Sep 16 |
106.11000 +0.93 |
106.77 | 104.90 | 105.41 | 140,689 |
| 31 Aug 16 |
105.18000 -2.28 |
107.26 | 105.14 | 107.26 | 133,265 |
| 30 Aug 16 |
107.46000 +0.20 |
107.67 | 106.83 | 106.93 | 103,238 |
| 29 Aug 16 |
107.26000 -0.44 |
108.17 | 106.70 | 107.50 | 147,126 |
| 26 Aug 16 |
107.70000 -0.68 |
109.29 | 106.64 | 108.43 | 171,808 |
| 25 Aug 16 |
108.38000 -1.00 |
109.29 | 107.50 | 108.52 | 192,731 |
| 24 Aug 16 |
109.38000 -1.60 |
111.19 | 109.22 | 111.04 | 181,767 |
| 23 Aug 16 |
110.98000 +0.21 |
111.80 | 110.64 | 110.64 | 134,619 |
| 22 Aug 16 |
110.77000 -0.68 |
111.49 | 109.36 | 111.49 | 102,083 |
| 19 Aug 16 |
111.45000 +1.90 |
112.09 | 108.30 | 109.28 | 239,058 |
| 18 Aug 16 |
109.55000 +0.59 |
109.58 | 108.40 | 108.40 | 140,918 |
| 17 Aug 16 |
108.96000 -0.39 |
109.92 | 108.33 | 109.31 | 98,007 |
| 16 Aug 16 |
109.35000 -0.04 |
109.96 | 107.73 | 109.16 | 136,906 |
| 15 Aug 16 |
109.39000 +0.79 |
109.70 | 107.75 | 108.60 | 245,661 |
| 12 Aug 16 |
108.60000 -0.59 |
109.30 | 108.06 | 109.30 | 136,404 |
| 11 Aug 16 |
109.19000 +0.70 |
110.48 | 108.49 | 108.49 | 296,278 |
| 10 Aug 16 |
108.49000 +0.13 |
109.40 | 106.24 | 108.99 | 327,846 |
| 09 Aug 16 |
108.36000 +2.89 |
108.70 | 105.63 | 105.71 | 380,641 |
| 08 Aug 16 |
105.47000 -0.40 |
106.65 | 104.51 | 106.65 | 114,897 |
| 05 Aug 16 |
105.87000 -0.20 |
107.12 | 105.47 | 106.50 | 150,919 |
| 04 Aug 16 |
106.07000 +0.58 |
106.20 | 105.16 | 105.63 | 194,430 |
| 03 Aug 16 |
105.49000 -0.17 |
106.38 | 105.12 | 105.82 | 246,097 |
| 02 Aug 16 |
105.66000 -1.44 |
107.50 | 105.61 | 107.23 | 200,971 |
| 01 Aug 16 |
107.10000 +1.05 |
107.72 | 105.38 | 105.38 | 408,187 |
| 29 Jul 16 |
106.05000 +2.30 |
107.15 | 103.74 | 103.75 | 414,271 |
| 28 Jul 16 |
103.75000 +5.04 |
105.00 | 100.15 | 102.00 | 496,160 |
| 27 Jul 16 |
98.71000 +2.97 |
99.85 | 95.83 | 96.00 | 586,617 |
| 26 Jul 16 |
95.74000 -0.11 |
96.97 | 94.09 | 96.27 | 134,843 |
| 25 Jul 16 |
95.85000 -0.59 |
96.85 | 95.75 | 96.34 | 140,904 |
| 22 Jul 16 |
96.44000 +2.98 |
96.75 | 92.93 | 93.69 | 257,154 |
| 21 Jul 16 |
93.46000 -0.79 |
97.59 | 93.17 | 94.31 | 366,516 |
| 20 Jul 16 |
94.25000 +0.66 |
94.43 | 93.02 | 94.18 | 226,717 |
| 19 Jul 16 |
93.59000 -1.17 |
95.20 | 93.10 | 94.74 | 119,481 |
| 18 Jul 16 |
94.76000 +0.20 |
96.23 | 94.10 | 94.10 | 85,587 |
| 15 Jul 16 |
94.56000 +0.17 |
95.11 | 93.61 | 95.11 | 118,330 |
| 14 Jul 16 |
94.39000 -0.81 |
96.05 | 94.32 | 96.05 | 58,847 |
| 13 Jul 16 |
95.20000 +0.44 |
95.72 | 94.71 | 95.55 | 137,598 |
| 12 Jul 16 |
94.76000 +1.73 |
95.03 | 93.24 | 93.75 | 98,199 |
| 11 Jul 16 |
93.03000 +0.02 |
94.32 | 92.93 | 93.79 | 89,469 |
| 08 Jul 16 |
93.01000 +2.60 |
93.32 | 91.34 | 91.34 | 138,102 |
| 07 Jul 16 |
90.41000 +0.42 |
91.09 | 90.18 | 90.30 | 115,956 |
| 06 Jul 16 |
89.99000 +0.56 |
90.53 | 88.56 | 88.61 | 114,002 |
| 05 Jul 16 |
89.43000 -1.07 |
90.91 | 89.04 | 89.80 | 136,805 |
| 01 Jul 16 |
90.50000 -1.28 |
93.00 | 90.02 | 91.78 | 94,830 |
| 30 Jun 16 |
91.78000 +4.21 |
91.88 | 87.21 | 87.95 | 319,187 |
| 29 Jun 16 |
87.57000 +1.05 |
88.50 | 86.74 | 87.33 | 250,032 |
| 28 Jun 16 |
86.52000 -0.10 |
87.94 | 86.32 | 87.21 | 274,529 |
| 27 Jun 16 |
86.62000 -2.76 |
88.98 | 86.46 | 88.49 | 289,121 |
| 24 Jun 16 |
89.38000 -4.34 |
91.32 | 88.00 | 89.47 | 908,738 |
| 23 Jun 16 |
93.72000 +1.69 |
94.30 | 92.31 | 92.96 | 158,767 |
| 22 Jun 16 |
92.03000 -1.47 |
94.34 | 91.51 | 94.04 | 137,265 |
| 21 Jun 16 |
93.50000 -0.24 |
93.90 | 93.06 | 93.90 | 170,801 |
| 20 Jun 16 |
93.74000 +0.37 |
94.89 | 93.71 | 94.57 | 129,473 |
| 17 Jun 16 |
93.37000 -1.45 |
95.05 | 92.84 | 95.05 | 195,171 |
| 16 Jun 16 |
94.82000 +0.63 |
94.92 | 92.86 | 93.57 | 78,238 |
| 15 Jun 16 |
94.19000 -0.10 |
95.45 | 93.66 | 94.60 | 77,407 |
| 14 Jun 16 |
94.29000 +1.05 |
94.43 | 92.75 | 92.97 | 116,123 |
| 13 Jun 16 |
93.24000 -1.26 |
95.04 | 92.55 | 94.35 | 142,168 |
| 10 Jun 16 |
94.50000 -1.81 |
96.39 | 91.50 | 95.31 | 174,188 |
| 09 Jun 16 |
96.31000 -1.03 |
96.92 | 95.04 | 96.92 | 143,150 |
| 08 Jun 16 |
97.34000 -0.92 |
98.49 | 96.13 | 98.24 | 141,927 |
| 07 Jun 16 |
98.26000 +0.23 |
98.48 | 97.06 | 98.21 | 100,804 |
| 06 Jun 16 |
98.03000 +0.50 |
98.37 | 95.84 | 97.58 | 104,380 |
| 03 Jun 16 |
97.53000 +0.33 |
97.71 | 95.97 | 96.92 | 126,890 |
| 02 Jun 16 |
97.20000 +1.57 |
97.26 | 94.93 | 95.51 | 145,778 |
| 01 Jun 16 |
95.63000 +1.01 |
95.98 | 94.20 | 94.20 | 136,049 |
| 31 May 16 |
94.62000 -1.48 |
96.10 | 94.10 | 96.04 | 147,588 |
| 27 May 16 |
96.10000 +3.47 |
96.20 | 92.39 | 92.85 | 298,565 |
| 26 May 16 |
92.63000 +0.56 |
93.23 | 89.69 | 92.04 | 117,113 |
| 25 May 16 |
92.07000 -0.61 |
93.80 | 91.32 | 93.09 | 154,353 |
| 24 May 16 |
92.68000 +3.07 |
93.19 | 90.23 | 90.43 | 386,201 |
| 23 May 16 |
89.61000 +2.14 |
89.95 | 87.31 | 87.78 | 249,956 |
| 20 May 16 |
87.47000 +2.09 |
87.69 | 83.56 | 85.64 | 236,944 |
| 19 May 16 |
85.38000 -0.18 |
86.07 | 85.00 | 85.20 | 167,933 |
| 18 May 16 |
85.56000 +1.45 |
86.45 | 83.22 | 83.64 | 225,496 |
| 17 May 16 |
84.11000 -1.53 |
85.63 | 81.00 | 81.00 | 201,608 |
| 16 May 16 |
85.64000 +0.15 |
86.73 | 85.33 | 85.70 | 203,384 |
| 13 May 16 |
85.49000 -1.45 |
87.54 | 85.35 | 86.54 | 149,000 |
| 12 May 16 |
86.94000 +0.13 |
87.69 | 86.26 | 87.35 | 190,668 |
| 11 May 16 |
86.81000 -0.58 |
87.77 | 86.35 | 87.11 | 232,979 |
| 10 May 16 |
87.39000 -0.62 |
88.32 | 86.41 | 88.21 | 356,182 |
| 09 May 16 |
88.01000 -2.16 |
90.54 | 87.41 | 90.50 | 238,368 |
| 06 May 16 |
90.17000 +0.96 |
90.47 | 86.97 | 88.79 | 306,301 |
| 05 May 16 |
89.21000 -0.31 |
90.33 | 88.34 | 89.61 | 251,352 |
| 04 May 16 |
89.52000 +0.50 |
90.32 | 86.69 | 87.88 | 262,584 |
| 03 May 16 |
89.02000 -1.68 |
90.38 | 88.54 | 90.38 | 247,104 |
| 02 May 16 |
90.70000 -2.70 |
93.40 | 90.11 | 93.40 | 425,736 |
| 29 Apr 16 |
93.40000 -2.02 |
99.82 | 89.77 | 95.04 | 504,405 |
| 28 Apr 16 |
95.42000 -2.60 |
97.29 | 94.29 | 97.29 | 288,654 |
| 27 Apr 16 |
98.02000 +1.12 |
98.08 | 95.80 | 96.86 | 289,998 |
| 26 Apr 16 |
96.90000 +2.01 |
96.93 | 95.22 | 95.37 | 162,090 |
| 25 Apr 16 |
94.89000 +0.06 |
95.12 | 94.33 | 94.64 | 130,710 |
| 22 Apr 16 |
94.83000 +1.08 |
95.13 | 93.90 | 94.08 | 199,480 |
| 21 Apr 16 |
93.75000 -0.35 |
94.77 | 93.52 | 94.29 | 142,677 |
| 20 Apr 16 |
94.10000 -1.47 |
95.50 | 93.89 | 95.50 | 174,956 |
| 19 Apr 16 |
95.57000 -0.43 |
96.83 | 95.19 | 96.43 | 165,946 |
| 18 Apr 16 |
96.00000 +0.19 |
96.70 | 94.80 | 95.67 | 147,812 |
| 15 Apr 16 |
95.81000 -1.01 |
96.85 | 95.57 | 96.25 | 148,608 |
| 14 Apr 16 |
96.82000 +1.49 |
97.71 | 94.63 | 95.01 | 382,864 |
| 13 Apr 16 |
95.33000 +3.21 |
95.66 | 92.00 | 92.71 | 299,742 |
| 12 Apr 16 |
92.12000 +1.02 |
92.85 | 91.10 | 91.35 | 166,963 |
| 11 Apr 16 |
91.10000 -0.09 |
92.82 | 90.82 | 91.92 | 112,486 |
| 08 Apr 16 |
91.19000 +1.21 |
91.63 | 89.61 | 90.23 | 223,491 |
| 07 Apr 16 |
89.98000 -1.23 |
91.40 | 89.77 | 90.76 | 215,927 |
| 06 Apr 16 |
91.21000 +0.57 |
91.37 | 89.35 | 90.77 | 248,849 |
| 05 Apr 16 |
90.64000 -0.32 |
92.05 | 90.44 | 90.61 | 159,669 |
| 04 Apr 16 |
90.96000 -1.62 |
92.72 | 90.65 | 92.72 | 207,886 |
| 01 Apr 16 |
92.58000 +0.68 |
94.00 | 91.12 | 91.12 | 126,614 |
| 31 Mar 16 |
91.90000 +0.92 |
93.11 | 90.14 | 91.02 | 244,691 |
| 30 Mar 16 |
90.98000 -1.17 |
93.05 | 90.76 | 92.34 | 167,977 |
| 29 Mar 16 |
92.15000 +2.99 |
92.30 | 87.38 | 88.77 | 203,491 |
| 28 Mar 16 |
89.16000 +0.42 |
89.61 | 87.15 | 88.79 | 191,523 |
| 24 Mar 16 |
88.74000 +0.18 |
89.59 | 87.45 | 88.13 | 168,104 |
| 23 Mar 16 |
88.56000 -0.51 |
89.60 | 87.69 | 89.00 | 180,701 |
| 22 Mar 16 |
89.07000 -0.83 |
89.75 | 88.56 | 89.10 | 97,196 |
| 21 Mar 16 |
89.90000 +0.47 |
91.88 | 89.08 | 89.46 | 176,725 |
| 18 Mar 16 |
89.43000 +1.31 |
90.82 | 88.01 | 88.62 | 333,666 |
| 17 Mar 16 |
88.12000 +3.05 |
88.57 | 84.23 | 85.22 | 750,564 |
| 16 Mar 16 |
85.07000 +0.20 |
85.59 | 84.12 | 84.61 | 141,827 |
| 15 Mar 16 |
84.87000 -1.11 |
85.59 | 84.64 | 85.43 | 195,468 |
| 14 Mar 16 |
85.98000 -0.93 |
87.98 | 85.94 | 86.84 | 215,197 |
| 11 Mar 16 |
86.91000 +1.87 |
86.98 | 84.06 | 85.69 | 115,160 |
| 10 Mar 16 |
85.04000 -1.05 |
86.60 | 84.11 | 86.36 | 122,946 |
| 09 Mar 16 |
86.09000 +0.07 |
86.70 | 85.63 | 86.70 | 146,224 |
| 08 Mar 16 |
86.02000 -1.04 |
87.16 | 85.45 | 86.80 | 217,826 |
| 07 Mar 16 |
87.06000 +2.27 |
88.66 | 85.20 | 85.78 | 276,703 |
| 04 Mar 16 |
84.79000 +0.05 |
85.45 | 84.00 | 84.24 | 203,790 |
| 03 Mar 16 |
84.74000 -1.27 |
86.00 | 83.45 | 85.72 | 195,028 |
| 02 Mar 16 |
86.01000 +0.85 |
86.09 | 84.32 | 84.91 | 154,656 |
| 01 Mar 16 |
85.16000 +0.56 |
86.41 | 84.60 | 85.67 | 233,790 |
| 29 Feb 16 |
84.60000 +0.60 |
85.61 | 83.99 | 84.00 | 270,418 |
| 26 Feb 16 |
84.00000 +0.00 |
84.37 | 83.45 | 84.37 | 176,507 |
| 25 Feb 16 |
84.00000 -0.41 |
84.75 | 83.24 | 84.37 | 183,884 |
| 24 Feb 16 |
84.41000 +1.31 |
84.73 | 81.26 | 82.12 | 186,567 |
| 23 Feb 16 |
83.10000 -0.53 |
85.67 | 83.08 | 84.07 | 227,360 |
| 22 Feb 16 |
83.63000 +1.48 |
84.61 | 82.80 | 82.80 | 404,266 |
| 19 Feb 16 |
82.15000 +3.17 |
82.32 | 77.77 | 78.91 | 267,264 |
| 18 Feb 16 |
78.98000 -1.57 |
82.70 | 78.74 | 80.49 | 249,448 |
| 17 Feb 16 |
80.55000 +3.00 |
81.17 | 77.55 | 77.74 | 344,577 |
| 16 Feb 16 |
77.55000 +0.75 |
77.67 | 76.46 | 77.60 | 243,567 |
| 12 Feb 16 |
76.80000 +2.39 |
77.07 | 74.22 | 74.89 | 185,239 |
| 11 Feb 16 |
74.41000 -3.57 |
77.58 | 73.05 | 76.55 | 289,657 |
| 10 Feb 16 |
77.98000 -0.06 |
79.73 | 77.92 | 78.72 | 142,987 |
| 09 Feb 16 |
78.04000 -0.12 |
79.12 | 75.83 | 77.12 | 165,079 |
| 08 Feb 16 |
78.16000 +1.74 |
78.29 | 75.01 | 75.47 | 205,660 |
| 05 Feb 16 |
76.42000 -3.01 |
78.88 | 76.31 | 78.88 | 158,963 |
| 04 Feb 16 |
79.43000 +1.34 |
79.50 | 77.37 | 78.27 | 187,983 |
| 03 Feb 16 |
78.09000 -0.43 |
79.54 | 77.76 | 78.90 | 204,424 |
| 02 Feb 16 |
78.52000 +0.71 |
79.64 | 76.64 | 76.99 | 206,679 |
| 01 Feb 16 |
77.81000 +0.54 |
79.30 | 76.04 | 76.52 | 658,563 |
| 29 Jan 16 |
77.27000 +14.73 |
82.76 | 68.50 | 69.74 | 1,247,788 |
| 28 Jan 16 |
62.54000 -0.33 |
65.91 | 62.26 | 63.46 | 179,466 |
| 27 Jan 16 |
62.87000 +0.22 |
63.59 | 62.15 | 62.15 | 176,972 |
| 26 Jan 16 |
62.65000 +2.09 |
62.92 | 60.80 | 60.80 | 203,066 |
| 25 Jan 16 |
60.56000 -0.72 |
61.92 | 60.40 | 61.03 | 114,064 |
| 22 Jan 16 |
61.28000 +2.14 |
61.31 | 59.97 | 60.20 | 140,744 |
| 21 Jan 16 |
59.14000 -0.66 |
60.19 | 58.61 | 60.00 | 202,405 |
| 20 Jan 16 |
59.80000 +1.84 |
60.55 | 56.72 | 57.29 | 151,201 |
| 19 Jan 16 |
57.96000 -0.67 |
59.66 | 57.32 | 59.25 | 205,540 |
| 15 Jan 16 |
58.63000 -2.49 |
60.86 | 57.65 | 59.82 | 246,911 |
| 14 Jan 16 |
61.12000 +0.86 |
62.33 | 60.54 | 61.04 | 195,753 |
| 13 Jan 16 |
60.26000 -1.03 |
62.00 | 59.37 | 61.43 | 212,645 |
| 12 Jan 16 |
61.29000 +1.05 |
62.33 | 59.75 | 60.58 | 174,768 |
| 11 Jan 16 |
60.24000 +0.07 |
62.04 | 59.76 | 60.81 | 83,050 |
| 08 Jan 16 |
60.17000 -0.64 |
61.97 | 60.09 | 61.16 | 153,893 |
| 07 Jan 16 |
60.81000 -1.19 |
61.75 | 60.63 | 60.98 | 164,980 |
| 06 Jan 16 |
62.00000 -0.83 |
62.23 | 61.33 | 61.84 | 163,525 |
| 05 Jan 16 |
62.83000 +0.59 |
63.31 | 62.00 | 62.60 | 148,868 |
| 04 Jan 16 |
62.24000 -2.87 |
64.00 | 62.15 | 63.95 | 160,829 |
| 31 Dec 15 |
65.11000 -1.19 |
65.97 | 65.05 | 65.96 | 121,169 |
| 30 Dec 15 |
66.30000 -0.39 |
66.76 | 65.99 | 66.57 | 85,473 |
| 29 Dec 15 |
66.69000 +0.11 |
67.54 | 65.93 | 67.03 | 75,915 |
| 28 Dec 15 |
66.58000 -0.40 |
67.05 | 65.64 | 66.78 | 76,480 |
| 24 Dec 15 |
66.98000 +0.08 |
67.57 | 66.30 | 66.90 | 66,510 |
| 23 Dec 15 |
66.90000 -0.21 |
67.92 | 66.46 | 67.40 | 78,344 |
| 22 Dec 15 |
67.11000 +1.63 |
67.46 | 65.32 | 65.73 | 156,125 |
| 21 Dec 15 |
65.48000 +1.67 |
65.70 | 63.71 | 64.28 | 101,034 |
| 18 Dec 15 |
63.81000 -1.92 |
66.01 | 63.44 | 65.36 | 701,310 |
| 17 Dec 15 |
65.73000 -0.51 |
66.69 | 65.56 | 66.34 | 102,692 |
| 16 Dec 15 |
66.24000 +0.09 |
66.57 | 65.33 | 66.48 | 98,973 |
| 15 Dec 15 |
66.15000 +1.04 |
66.85 | 65.22 | 65.60 | 112,951 |
| 14 Dec 15 |
65.11000 +0.11 |
66.59 | 64.42 | 64.93 | 119,023 |
| 11 Dec 15 |
65.00000 -0.48 |
65.73 | 64.39 | 64.48 | 143,635 |
| 10 Dec 15 |
65.48000 +0.80 |
65.99 | 64.46 | 64.78 | 155,730 |
| 09 Dec 15 |
64.68000 -1.58 |
66.93 | 64.63 | 66.34 | 166,349 |
| 08 Dec 15 |
66.26000 -0.60 |
67.01 | 65.79 | 66.01 | 106,827 |
| 07 Dec 15 |
66.86000 -1.47 |
68.36 | 66.57 | 67.85 | 158,771 |
| 04 Dec 15 |
68.33000 +0.64 |
69.39 | 67.53 | 67.66 | 204,483 |
| 03 Dec 15 |
67.69000 -0.08 |
68.47 | 67.06 | 68.26 | 95,501 |
| 02 Dec 15 |
67.77000 -0.33 |
68.68 | 67.58 | 68.00 | 91,540 |
| 01 Dec 15 |
68.10000 +0.18 |
68.64 | 67.55 | 68.23 | 110,927 |
| 30 Nov 15 |
67.92000 +0.07 |
68.50 | 67.67 | 68.00 | 150,486 |
| 27 Nov 15 |
67.85000 +0.61 |
68.62 | 66.79 | 67.14 | 49,006 |
| 25 Nov 15 |
67.24000 -0.17 |
67.69 | 67.00 | 67.47 | 74,903 |
| 24 Nov 15 |
67.41000 +1.60 |
67.87 | 65.30 | 65.52 | 143,845 |
| 23 Nov 15 |
65.81000 -1.01 |
67.38 | 65.14 | 66.72 | 144,330 |
| 20 Nov 15 |
66.82000 +0.81 |
67.08 | 64.58 | 66.39 | 248,403 |
| 19 Nov 15 |
66.01000 +1.52 |
66.18 | 63.90 | 64.22 | 278,134 |
| 18 Nov 15 |
64.49000 +1.25 |
64.75 | 63.10 | 63.18 | 114,741 |
| 17 Nov 15 |
63.24000 +0.55 |
64.09 | 62.66 | 62.75 | 202,306 |
| 16 Nov 15 |
62.69000 +1.63 |
62.72 | 61.23 | 61.23 | 97,666 |
| 13 Nov 15 |
61.06000 -0.50 |
62.01 | 60.73 | 61.09 | 89,304 |
| 12 Nov 15 |
61.56000 -0.55 |
62.79 | 61.40 | 61.80 | 101,912 |
| 11 Nov 15 |
62.11000 -1.10 |
63.53 | 62.09 | 62.98 | 113,083 |
| 10 Nov 15 |
63.21000 -0.08 |
63.70 | 62.64 | 62.79 | 115,647 |
| 09 Nov 15 |
63.29000 -0.48 |
63.71 | 61.94 | 62.97 | 148,109 |
| 06 Nov 15 |
63.77000 +1.02 |
64.11 | 60.12 | 61.92 | 161,345 |
| 05 Nov 15 |
62.75000 +6.86 |
69.67 | 62.51 | 66.00 | 509,771 |
| 04 Nov 15 |
55.89000 -0.45 |
56.30 | 55.00 | 56.30 | 110,009 |
| 03 Nov 15 |
56.34000 +0.46 |
56.75 | 55.32 | 55.50 | 99,195 |
| 02 Nov 15 |
55.88000 +1.68 |
56.02 | 54.04 | 54.04 | 108,516 |
| 30 Oct 15 |
54.20000 -0.53 |
54.94 | 54.14 | 54.68 | 158,325 |
| 29 Oct 15 |
54.73000 -0.52 |
55.23 | 54.46 | 54.88 | 107,763 |
| 28 Oct 15 |
55.25000 +2.79 |
55.26 | 52.72 | 52.72 | 137,734 |
| 27 Oct 15 |
52.46000 -0.23 |
53.47 | 52.17 | 52.38 | 122,062 |
| 26 Oct 15 |
52.69000 -1.80 |
57.44 | 52.37 | 54.24 | 159,686 |
| 23 Oct 15 |
54.49000 +0.48 |
55.05 | 54.00 | 54.58 | 109,330 |
| 22 Oct 15 |
54.01000 +0.29 |
55.29 | 53.56 | 54.02 | 126,956 |
| 21 Oct 15 |
53.72000 -1.66 |
55.67 | 53.67 | 55.67 | 138,187 |
| 20 Oct 15 |
55.38000 +0.37 |
55.69 | 54.57 | 54.91 | 168,782 |
| 19 Oct 15 |
55.01000 -0.99 |
55.91 | 54.97 | 55.55 | 115,955 |
| 16 Oct 15 |
56.00000 -1.41 |
57.62 | 55.54 | 57.62 | 104,708 |
| 15 Oct 15 |
57.41000 +0.81 |
57.87 | 56.02 | 56.81 | 97,574 |
| 14 Oct 15 |
56.60000 -0.43 |
57.46 | 56.37 | 57.02 | 99,763 |
| 13 Oct 15 |
57.03000 -0.85 |
58.28 | 56.79 | 57.45 | 85,847 |
| 12 Oct 15 |
57.88000 +0.07 |
58.69 | 57.33 | 57.98 | 119,719 |
| 09 Oct 15 |
57.81000 -0.32 |
59.36 | 57.36 | 58.34 | 64,952 |
| 08 Oct 15 |
58.13000 +0.59 |
58.29 | 57.15 | 57.46 | 105,938 |
| 07 Oct 15 |
57.54000 +1.01 |
58.16 | 56.67 | 56.81 | 124,515 |
| 06 Oct 15 |
56.53000 -0.17 |
57.06 | 56.22 | 56.70 | 105,997 |
| 05 Oct 15 |
56.70000 +2.02 |
56.70 | 54.69 | 55.01 | 149,998 |
| 02 Oct 15 |
54.68000 +1.59 |
54.82 | 52.15 | 52.65 | 123,429 |
| 01 Oct 15 |
53.09000 -1.61 |
54.85 | 52.68 | 54.64 | 208,304 |
| 30 Sep 15 |
54.70000 +0.55 |
55.15 | 54.39 | 54.60 | 110,106 |
| 29 Sep 15 |
54.15000 -0.32 |
54.89 | 54.10 | 54.60 | 89,504 |
| 28 Sep 15 |
54.47000 -0.46 |
55.15 | 54.37 | 54.63 | 109,577 |
| 25 Sep 15 |
54.93000 -0.24 |
55.94 | 54.48 | 55.27 | 155,444 |
| 24 Sep 15 |
55.17000 -0.30 |
55.36 | 54.32 | 55.15 | 108,166 |
| 23 Sep 15 |
55.47000 -1.31 |
56.95 | 55.14 | 56.95 | 133,850 |
| 22 Sep 15 |
56.78000 -0.75 |
57.19 | 56.17 | 56.80 | 107,285 |
| 21 Sep 15 |
57.53000 -0.25 |
58.83 | 57.41 | 58.29 | 139,926 |
| 18 Sep 15 |
57.78000 -0.69 |
58.74 | 57.63 | 57.67 | 243,605 |
| 17 Sep 15 |
58.47000 +0.20 |
59.51 | 57.90 | 58.34 | 122,256 |
| 16 Sep 15 |
58.27000 +0.78 |
58.52 | 57.38 | 57.68 | 130,277 |
| 15 Sep 15 |
57.49000 +2.15 |
58.07 | 55.58 | 55.58 | 171,481 |
| 14 Sep 15 |
55.34000 +0.09 |
55.86 | 55.07 | 55.34 | 143,280 |
| 11 Sep 15 |
55.25000 -0.59 |
55.93 | 54.73 | 55.47 | 189,860 |
| 10 Sep 15 |
55.84000 +0.15 |
56.51 | 55.30 | 55.45 | 132,954 |
| 09 Sep 15 |
55.69000 -0.53 |
56.75 | 55.60 | 56.75 | 151,112 |
| 08 Sep 15 |
56.22000 +1.50 |
56.53 | 54.82 | 55.62 | 102,840 |
| 04 Sep 15 |
54.72000 -1.22 |
55.87 | 54.52 | 55.29 | 121,192 |
| 03 Sep 15 |
55.94000 -0.13 |
57.02 | 55.64 | 56.17 | 102,904 |
| 02 Sep 15 |
56.07000 +0.53 |
56.37 | 55.03 | 56.37 | 138,211 |
| 01 Sep 15 |
55.54000 -2.76 |
57.90 | 55.35 | 57.04 | 130,207 |
| 31 Aug 15 |
58.30000 +0.47 |
58.40 | 57.10 | 57.41 | 129,510 |
| 28 Aug 15 |
57.83000 +0.81 |
57.86 | 56.74 | 56.74 | 141,699 |
| 27 Aug 15 |
57.02000 +1.09 |
57.56 | 55.44 | 56.43 | 192,259 |
| 26 Aug 15 |
55.93000 +1.29 |
56.57 | 55.19 | 56.02 | 202,137 |
| 25 Aug 15 |
54.64000 -1.10 |
57.71 | 54.51 | 57.71 | 241,243 |
| 24 Aug 15 |
55.74000 -1.46 |
57.27 | 54.78 | 54.78 | 195,076 |
| 21 Aug 15 |
57.20000 +0.00 |
58.56 | 56.12 | 56.12 | 185,764 |
| 20 Aug 15 |
57.20000 -0.38 |
58.12 | 56.61 | 57.03 | 142,227 |
| 19 Aug 15 |
57.58000 -0.44 |
58.12 | 56.38 | 57.65 | 154,865 |
| 18 Aug 15 |
58.02000 -1.22 |
59.20 | 57.87 | 59.19 | 128,796 |
| 17 Aug 15 |
59.24000 +0.45 |
59.42 | 58.53 | 58.67 | 141,444 |
| 14 Aug 15 |
58.79000 +0.94 |
59.10 | 57.38 | 57.62 | 99,814 |
| 13 Aug 15 |
57.85000 -0.92 |
58.79 | 57.58 | 58.71 | 130,564 |
| 12 Aug 15 |
58.77000 +0.04 |
59.07 | 57.18 | 58.28 | 111,371 |
| 11 Aug 15 |
58.73000 -0.36 |
59.32 | 58.45 | 58.59 | 130,020 |
| 10 Aug 15 |
59.09000 +0.68 |
59.30 | 58.59 | 58.60 | 144,243 |
| 07 Aug 15 |
58.41000 -0.07 |
59.03 | 58.18 | 58.27 | 140,931 |
| 06 Aug 15 |
58.48000 -0.31 |
59.20 | 58.28 | 58.75 | 132,238 |
| 05 Aug 15 |
58.79000 +1.48 |
58.83 | 57.69 | 57.69 | 118,604 |
| 04 Aug 15 |
57.31000 +0.06 |
57.83 | 57.24 | 57.24 | 147,363 |
| 03 Aug 15 |
57.25000 -0.70 |
57.90 | 56.92 | 57.90 | 110,465 |
| 31 Jul 15 |
57.95000 -2.63 |
59.61 | 56.27 | 58.00 | 325,143 |
| 30 Jul 15 |
60.58000 +0.30 |
61.27 | 59.57 | 59.57 | 115,676 |
| 29 Jul 15 |
60.28000 +1.96 |
60.70 | 58.33 | 58.33 | 124,975 |
| 28 Jul 15 |
58.32000 -0.04 |
59.13 | 57.12 | 58.84 | 194,742 |
| 27 Jul 15 |
58.36000 -0.37 |
59.32 | 57.93 | 58.52 | 70,375 |
| 24 Jul 15 |
58.73000 -1.05 |
59.82 | 58.62 | 59.59 | 77,066 |
| 23 Jul 15 |
59.78000 -1.34 |
61.31 | 59.02 | 61.23 | 158,245 |
| 22 Jul 15 |
61.12000 -0.06 |
61.33 | 60.74 | 60.98 | 66,305 |
| 21 Jul 15 |
61.18000 -0.39 |
62.53 | 60.83 | 61.39 | 88,322 |
| 20 Jul 15 |
61.57000 -1.14 |
62.71 | 61.24 | 62.35 | 104,078 |
| 17 Jul 15 |
62.71000 -0.95 |
63.79 | 62.45 | 63.79 | 84,391 |
| 16 Jul 15 |
63.66000 +0.84 |
64.34 | 62.98 | 63.37 | 65,755 |
| 15 Jul 15 |
62.82000 -0.65 |
64.16 | 62.61 | 63.31 | 112,923 |
| 14 Jul 15 |
63.47000 +0.45 |
63.97 | 62.81 | 63.07 | 111,849 |
| 13 Jul 15 |
63.02000 +0.54 |
63.02 | 62.43 | 62.58 | 60,389 |
| 10 Jul 15 |
62.48000 +1.13 |
62.70 | 61.72 | 62.09 | 101,199 |
| 09 Jul 15 |
61.35000 -0.19 |
62.36 | 61.13 | 62.35 | 103,408 |
| 08 Jul 15 |
61.54000 -0.97 |
62.39 | 61.10 | 61.90 | 141,230 |
| 07 Jul 15 |
62.51000 -0.21 |
62.84 | 61.39 | 62.68 | 114,669 |
| 06 Jul 15 |
62.72000 +0.19 |
62.90 | 61.93 | 62.15 | 89,003 |
| 02 Jul 15 |
62.53000 -0.95 |
63.40 | 62.38 | 63.40 | 69,484 |
| 01 Jul 15 |
63.48000 +0.00 |
64.07 | 62.46 | 63.95 | 91,899 |
| 30 Jun 15 |
63.48000 +0.45 |
64.33 | 62.92 | 63.71 | 145,178 |
| 29 Jun 15 |
63.03000 -2.08 |
64.90 | 62.90 | 64.62 | 86,296 |
| 26 Jun 15 |
65.11000 +0.07 |
65.76 | 63.89 | 65.32 | 456,125 |
| 25 Jun 15 |
65.04000 -1.25 |
66.44 | 64.61 | 66.36 | 102,286 |
| 24 Jun 15 |
66.29000 -0.44 |
66.64 | 65.25 | 66.54 | 137,758 |
| 23 Jun 15 |
66.73000 +1.07 |
67.07 | 65.12 | 65.59 | 155,804 |
| 22 Jun 15 |
65.66000 +0.76 |
65.81 | 64.51 | 65.16 | 94,176 |
| 19 Jun 15 |
64.90000 -0.10 |
65.17 | 64.18 | 65.15 | 258,833 |
| 18 Jun 15 |
65.00000 +0.55 |
65.71 | 64.09 | 64.52 | 137,109 |
| 17 Jun 15 |
64.45000 -0.44 |
65.36 | 64.23 | 65.00 | 119,203 |
| 16 Jun 15 |
64.89000 -0.26 |
65.91 | 64.70 | 65.12 | 129,360 |
| 15 Jun 15 |
65.15000 -0.09 |
65.43 | 63.64 | 65.19 | 184,545 |
| 12 Jun 15 |
65.24000 +0.35 |
65.42 | 64.10 | 64.89 | 103,286 |
| 11 Jun 15 |
64.89000 -0.51 |
65.61 | 63.72 | 65.35 | 99,636 |
| 10 Jun 15 |
65.40000 +1.19 |
66.22 | 64.23 | 64.46 | 143,007 |
| 09 Jun 15 |
64.21000 +0.04 |
64.73 | 63.23 | 64.30 | 126,889 |
| 08 Jun 15 |
64.16500 +0.30 |
64.79 | 63.43 | 63.70 | 125,914 |
| 05 Jun 15 |
63.87000 +1.25 |
64.00 | 62.25 | 62.67 | 100,199 |
| 04 Jun 15 |
62.62000 -1.38 |
63.70 | 62.37 | 63.69 | 68,330 |
| 03 Jun 15 |
64.00000 +1.31 |
64.07 | 62.63 | 62.69 | 138,531 |
| 02 Jun 15 |
62.69000 -0.10 |
63.85 | 62.67 | 63.09 | 143,517 |
| 01 Jun 15 |
62.79000 +0.55 |
63.24 | 61.16 | 62.74 | 78,649 |
| 29 May 15 |
62.24000 -0.12 |
62.92 | 61.40 | 62.27 | 126,611 |
| 28 May 15 |
62.36000 +0.34 |
62.55 | 61.45 | 61.83 | 72,180 |
| 27 May 15 |
62.02000 -0.23 |
62.61 | 61.16 | 62.31 | 112,529 |
| 26 May 15 |
62.25000 -1.26 |
63.13 | 61.74 | 63.13 | 79,418 |
| 22 May 15 |
63.51000 -1.26 |
64.84 | 62.98 | 64.72 | 78,052 |
| 21 May 15 |
64.77000 +1.99 |
66.37 | 62.84 | 62.84 | 186,589 |
| 20 May 15 |
62.78000 -0.63 |
63.38 | 62.59 | 63.34 | 69,295 |
| 19 May 15 |
63.41000 -0.65 |
63.96 | 63.04 | 63.83 | 71,898 |
| 18 May 15 |
64.06000 +1.47 |
64.70 | 62.55 | 63.01 | 119,622 |
| 15 May 15 |
62.59000 -0.17 |
62.99 | 62.18 | 62.50 | 81,394 |
| 14 May 15 |
62.76000 +1.06 |
62.98 | 61.66 | 62.00 | 60,951 |
| 13 May 15 |
61.70000 +0.15 |
62.33 | 61.69 | 61.89 | 54,100 |
| 12 May 15 |
61.55000 -0.47 |
62.27 | 61.20 | 61.96 | 55,383 |
| 11 May 15 |
62.02000 +0.86 |
62.93 | 61.38 | 61.38 | 96,612 |
| 08 May 15 |
61.16000 +0.56 |
61.25 | 60.33 | 60.58 | 190,812 |
| 07 May 15 |
60.60000 +0.40 |
60.95 | 59.54 | 60.01 | 208,881 |
| 06 May 15 |
60.20000 +0.11 |
60.42 | 59.75 | 60.10 | 120,150 |
| 05 May 15 |
60.09000 +0.00 |
61.00 | 59.40 | 59.67 | 157,966 |
| 04 May 15 |
60.09000 -0.05 |
60.90 | 59.96 | 60.00 | 148,947 |
| 01 May 15 |
60.14000 +0.14 |
60.46 | 59.42 | 60.07 | 225,486 |
| 30 Apr 15 |
60.00000 -3.67 |
63.29 | 58.26 | 62.97 | 406,253 |
| 29 Apr 15 |
63.67000 -1.33 |
64.48 | 63.52 | 64.37 | 110,099 |
| 28 Apr 15 |
65.00000 +0.25 |
65.34 | 62.75 | 63.76 | 112,500 |
| 27 Apr 15 |
64.75000 -0.39 |
65.59 | 64.05 | 65.00 | 75,661 |
| 24 Apr 15 |
65.14000 -1.57 |
66.94 | 64.90 | 66.94 | 64,084 |
| 23 Apr 15 |
66.71000 -0.09 |
67.04 | 66.37 | 66.41 | 38,137 |
| 22 Apr 15 |
66.80000 -0.18 |
67.00 | 65.74 | 66.79 | 57,686 |
| 21 Apr 15 |
66.98000 -0.17 |
67.27 | 66.25 | 67.20 | 114,513 |
| 20 Apr 15 |
67.15000 -0.23 |
67.69 | 66.71 | 67.61 | 85,538 |
| 17 Apr 15 |
67.38000 -0.76 |
67.75 | 66.45 | 67.18 | 110,283 |
| 16 Apr 15 |
68.14000 +0.40 |
68.41 | 66.93 | 67.38 | 84,994 |
| 15 Apr 15 |
67.74000 +1.94 |
67.97 | 65.94 | 66.29 | 82,706 |
| 14 Apr 15 |
65.80000 -0.78 |
66.75 | 65.25 | 66.49 | 103,468 |
| 13 Apr 15 |
66.58000 -0.24 |
67.03 | 66.09 | 66.72 | 59,448 |
| 10 Apr 15 |
66.82000 -0.04 |
67.20 | 66.29 | 67.18 | 55,192 |
| 09 Apr 15 |
66.86000 +0.05 |
67.27 | 65.33 | 66.89 | 72,017 |
| 08 Apr 15 |
66.81000 +1.65 |
66.89 | 64.73 | 65.01 | 86,145 |
| 07 Apr 15 |
65.16000 +0.13 |
65.47 | 64.42 | 65.02 | 76,106 |
| 06 Apr 15 |
65.03000 +0.42 |
65.38 | 64.08 | 64.37 | 52,795 |
| 02 Apr 15 |
64.61000 +0.31 |
65.49 | 64.14 | 64.14 | 54,879 |
| 01 Apr 15 |
64.30000 -0.66 |
65.14 | 63.45 | 64.59 | 177,940 |
| 31 Mar 15 |
64.96000 -1.19 |
65.72 | 64.34 | 65.72 | 78,270 |
| 30 Mar 15 |
66.15000 +1.96 |
66.32 | 64.25 | 64.45 | 88,451 |
| 27 Mar 15 |
64.19000 -0.42 |
64.94 | 63.85 | 64.45 | 85,057 |
| 26 Mar 15 |
64.61000 -0.41 |
65.46 | 64.25 | 64.91 | 88,238 |
| 25 Mar 15 |
65.02000 -2.60 |
67.82 | 64.91 | 67.62 | 118,964 |
| 24 Mar 15 |
67.62000 -0.35 |
68.44 | 67.24 | 67.75 | 145,055 |
| 23 Mar 15 |
67.97000 +0.64 |
68.50 | 66.93 | 67.04 | 110,232 |
| 20 Mar 15 |
67.33000 +1.40 |
67.73 | 65.90 | 66.22 | 222,669 |
| 19 Mar 15 |
65.93000 +0.19 |
66.20 | 64.85 | 65.54 | 66,414 |
| 18 Mar 15 |
65.74000 +0.74 |
66.13 | 64.23 | 64.76 | 80,833 |
| 17 Mar 15 |
65.00000 -0.28 |
65.39 | 64.42 | 65.06 | 127,430 |
| 16 Mar 15 |
65.28000 -0.85 |
66.64 | 65.19 | 66.40 | 110,572 |
| 13 Mar 15 |
66.13000 -0.28 |
66.38 | 64.83 | 66.38 | 81,204 |
| 12 Mar 15 |
66.41000 +1.00 |
66.48 | 65.06 | 65.75 | 85,094 |
| 11 Mar 15 |
65.41000 +1.73 |
65.75 | 63.26 | 63.94 | 112,661 |
| 10 Mar 15 |
63.68000 -1.13 |
64.96 | 63.45 | 64.15 | 92,301 |
| 09 Mar 15 |
64.81000 +0.45 |
65.45 | 64.00 | 64.49 | 101,801 |
| 06 Mar 15 |
64.36000 -1.82 |
66.62 | 63.88 | 65.65 | 152,909 |
| 05 Mar 15 |
66.18000 +0.68 |
66.71 | 64.64 | 65.51 | 153,365 |
| 04 Mar 15 |
65.50000 -0.99 |
66.96 | 65.15 | 66.17 | 222,785 |
| 03 Mar 15 |
66.49000 +1.02 |
66.96 | 64.90 | 65.14 | 180,726 |
| 02 Mar 15 |
65.47000 +1.23 |
65.50 | 63.90 | 64.09 | 127,513 |
| 27 Feb 15 |
64.24000 -0.37 |
64.83 | 63.88 | 64.70 | 147,435 |
| 26 Feb 15 |
64.61000 -0.01 |
64.96 | 64.17 | 64.65 | 81,026 |
| 25 Feb 15 |
64.62000 -0.07 |
64.98 | 63.79 | 64.57 | 53,637 |
| 24 Feb 15 |
64.69000 +0.11 |
65.62 | 64.33 | 64.44 | 107,261 |
| 23 Feb 15 |
64.58000 +0.01 |
64.83 | 63.39 | 64.38 | 102,029 |
| 20 Feb 15 |
64.57000 -0.11 |
65.29 | 64.05 | 64.80 | 86,770 |
| 19 Feb 15 |
64.68000 +0.14 |
64.96 | 64.20 | 64.22 | 66,324 |
| 18 Feb 15 |
64.54000 +0.01 |
64.77 | 63.86 | 64.24 | 72,820 |
| 17 Feb 15 |
64.53000 -0.42 |
65.45 | 64.16 | 65.00 | 81,656 |
| 13 Feb 15 |
64.95000 +0.25 |
65.25 | 64.26 | 64.71 | 72,839 |
| 12 Feb 15 |
64.70000 +0.34 |
65.52 | 63.39 | 64.77 | 144,670 |
| 11 Feb 15 |
64.36000 +0.57 |
64.95 | 63.56 | 63.58 | 113,422 |
| 10 Feb 15 |
63.79000 -0.12 |
64.52 | 63.13 | 64.52 | 134,535 |
| 09 Feb 15 |
63.91000 -0.59 |
65.31 | 63.79 | 64.55 | 90,571 |
| 06 Feb 15 |
64.50000 -0.72 |
66.45 | 64.32 | 65.40 | 144,492 |
| 05 Feb 15 |
65.22000 +0.62 |
65.79 | 64.55 | 64.77 | 87,053 |
| 04 Feb 15 |
64.60000 +0.12 |
65.53 | 63.99 | 64.00 | 157,987 |
| 03 Feb 15 |
64.48000 +1.01 |
64.91 | 63.50 | 63.50 | 114,447 |
| 02 Feb 15 |
63.47000 +1.59 |
63.95 | 61.81 | 61.91 | 177,134 |
| 30 Jan 15 |
61.88000 +7.58 |
65.08 | 56.73 | 57.88 | 504,018 |
| 29 Jan 15 |
54.30000 -0.80 |
55.58 | 53.95 | 55.58 | 262,464 |
| 28 Jan 15 |
55.10000 -0.81 |
56.47 | 54.93 | 56.36 | 88,208 |
| 27 Jan 15 |
55.91000 -0.37 |
56.69 | 55.49 | 55.72 | 78,144 |
| 26 Jan 15 |
56.28000 +0.47 |
56.48 | 54.78 | 55.68 | 80,842 |
| 23 Jan 15 |
55.81000 +1.03 |
55.96 | 54.63 | 54.65 | 65,663 |
| 22 Jan 15 |
54.78000 +0.35 |
54.92 | 53.90 | 54.75 | 223,767 |
| 21 Jan 15 |
54.43000 -0.27 |
55.20 | 54.01 | 54.45 | 59,061 |
| 20 Jan 15 |
54.70000 +0.21 |
55.18 | 53.76 | 54.49 | 154,719 |
| 16 Jan 15 |
54.49000 -0.15 |
55.29 | 53.82 | 54.50 | 223,487 |
| 15 Jan 15 |
54.64000 -2.21 |
57.01 | 54.62 | 57.01 | 87,961 |
| 14 Jan 15 |
56.85000 -0.66 |
57.07 | 56.21 | 56.35 | 62,219 |
| 13 Jan 15 |
57.51000 +0.16 |
59.18 | 56.76 | 58.00 | 128,374 |
| 12 Jan 15 |
57.35000 -0.65 |
58.39 | 56.39 | 57.90 | 87,158 |
| 09 Jan 15 |
58.00000 +0.01 |
59.02 | 57.23 | 57.89 | 98,001 |
| 08 Jan 15 |
57.99000 +1.21 |
58.65 | 56.55 | 57.45 | 166,244 |
| 07 Jan 15 |
56.78000 -0.03 |
57.54 | 56.30 | 57.38 | 239,302 |
| 06 Jan 15 |
56.81000 -1.19 |
58.63 | 56.53 | 58.24 | 234,369 |
| 05 Jan 15 |
58.00000 -2.00 |
59.41 | 57.85 | 59.41 | 196,771 |
| 02 Jan 15 |
60.00000 -0.72 |
61.61 | 59.00 | 61.07 | 120,247 |
| 31 Dec 14 |
60.72000 -1.22 |
62.31 | 60.59 | 62.31 | 180,719 |
| 30 Dec 14 |
61.94000 -0.31 |
62.38 | 61.30 | 61.70 | 121,270 |
| 29 Dec 14 |
62.25000 -0.36 |
62.92 | 61.92 | 62.57 | 95,067 |
| 26 Dec 14 |
62.61000 +0.18 |
62.85 | 61.97 | 62.74 | 52,198 |
| 24 Dec 14 |
62.43000 +0.22 |
62.88 | 62.05 | 62.29 | 64,953 |
| 23 Dec 14 |
62.21000 +0.02 |
63.24 | 61.60 | 62.40 | 127,281 |
| 22 Dec 14 |
62.19000 +0.01 |
62.79 | 62.06 | 62.61 | 132,452 |
| 19 Dec 14 |
62.18000 +0.80 |
62.52 | 61.01 | 61.24 | 439,388 |
| 18 Dec 14 |
61.38500 +0.49 |
61.75 | 60.76 | 61.40 | 164,267 |
| 17 Dec 14 |
60.89000 +2.29 |
61.19 | 58.33 | 58.60 | 165,569 |
| 16 Dec 14 |
58.60000 -0.05 |
59.90 | 58.35 | 58.46 | 174,401 |
| 15 Dec 14 |
58.65000 +0.36 |
59.27 | 57.76 | 58.75 | 212,488 |
| 12 Dec 14 |
58.29000 -0.85 |
59.36 | 57.83 | 58.27 | 160,209 |
| 11 Dec 14 |
59.14000 +0.73 |
59.48 | 58.66 | 58.85 | 215,090 |
| 10 Dec 14 |
58.41000 -1.59 |
60.10 | 58.33 | 59.81 | 168,164 |
| 09 Dec 14 |
60.00000 +0.60 |
60.00 | 58.11 | 58.64 | 177,176 |
| 08 Dec 14 |
59.40000 -0.25 |
59.97 | 58.86 | 59.32 | 167,571 |
| 05 Dec 14 |
59.65000 +2.07 |
59.94 | 57.71 | 57.76 | 238,371 |
| 04 Dec 14 |
57.58000 +0.85 |
57.89 | 56.40 | 56.51 | 444,264 |
| 03 Dec 14 |
56.73000 +1.53 |
56.97 | 54.95 | 55.39 | 508,240 |
| 02 Dec 14 |
55.20000 +0.67 |
55.59 | 54.25 | 54.64 | 126,626 |
| 01 Dec 14 |
54.53000 -0.83 |
55.46 | 54.33 | 55.34 | 207,875 |
| 28 Nov 14 |
55.36000 -1.60 |
57.27 | 55.17 | 57.27 | 90,175 |
| 26 Nov 14 |
56.96000 +0.12 |
57.42 | 56.76 | 56.90 | 140,693 |
| 25 Nov 14 |
56.84000 +0.14 |
57.12 | 56.28 | 56.70 | 151,527 |
| 24 Nov 14 |
56.70000 +0.64 |
56.86 | 55.72 | 56.06 | 269,239 |
| 21 Nov 14 |
56.06000 +0.28 |
56.61 | 55.55 | 56.35 | 194,573 |
| 20 Nov 14 |
55.78000 -0.04 |
56.37 | 55.22 | 55.68 | 284,142 |
| 19 Nov 14 |
55.82000 -1.41 |
57.28 | 55.72 | 57.06 | 171,537 |
| 18 Nov 14 |
57.23000 -0.08 |
57.86 | 56.90 | 57.31 | 88,675 |
| 17 Nov 14 |
57.31000 -1.07 |
58.39 | 57.25 | 58.07 | 85,840 |
| 14 Nov 14 |
58.38000 +0.24 |
58.59 | 57.56 | 58.01 | 83,316 |
| 13 Nov 14 |
58.14000 -0.74 |
58.96 | 57.96 | 58.78 | 153,726 |
| 12 Nov 14 |
58.88000 +0.76 |
58.91 | 57.67 | 57.67 | 148,478 |
| 11 Nov 14 |
58.12000 -0.29 |
58.44 | 57.64 | 58.23 | 161,280 |
| 10 Nov 14 |
58.41000 -0.04 |
58.51 | 57.74 | 58.45 | 104,414 |
| 07 Nov 14 |
58.45000 +0.95 |
58.51 | 56.94 | 57.50 | 184,950 |
| 06 Nov 14 |
57.50000 -1.73 |
59.15 | 57.12 | 59.15 | 192,631 |
| 05 Nov 14 |
59.23000 -5.65 |
63.50 | 58.43 | 61.23 | 279,724 |
| 04 Nov 14 |
64.88000 +0.04 |
65.14 | 64.11 | 64.38 | 90,922 |
| 03 Nov 14 |
64.84000 -0.31 |
65.73 | 64.51 | 64.96 | 118,871 |
| 31 Oct 14 |
65.15000 +2.34 |
65.20 | 62.67 | 64.40 | 122,127 |
| 30 Oct 14 |
62.81000 +0.14 |
63.01 | 60.94 | 62.48 | 120,661 |
| 29 Oct 14 |
62.67000 +0.16 |
62.96 | 61.79 | 62.51 | 60,816 |
| 28 Oct 14 |
62.51000 +2.77 |
62.75 | 59.47 | 60.32 | 124,747 |
| 27 Oct 14 |
59.74000 +0.12 |
59.95 | 58.71 | 59.81 | 79,767 |
| 24 Oct 14 |
59.62000 -0.60 |
61.38 | 59.41 | 60.27 | 64,716 |
| 23 Oct 14 |
60.22000 +1.72 |
60.57 | 58.70 | 59.25 | 50,444 |
| 22 Oct 14 |
58.50000 -1.18 |
60.77 | 58.34 | 59.68 | 57,088 |
| 21 Oct 14 |
59.68000 +1.02 |
59.98 | 58.92 | 59.08 | 70,876 |
| 20 Oct 14 |
58.66000 +0.81 |
58.66 | 57.51 | 57.55 | 89,442 |
| 17 Oct 14 |
57.85000 -0.93 |
59.69 | 57.67 | 59.69 | 82,259 |
| 16 Oct 14 |
58.78000 +1.34 |
59.21 | 56.92 | 56.92 | 95,272 |
| 15 Oct 14 |
57.44000 +1.54 |
57.76 | 55.00 | 55.08 | 206,076 |
| 14 Oct 14 |
55.90000 -0.19 |
57.56 | 55.67 | 56.67 | 118,626 |
| 13 Oct 14 |
56.09000 +0.35 |
56.93 | 54.98 | 55.93 | 124,608 |
| 10 Oct 14 |
55.74000 -2.41 |
58.12 | 55.68 | 57.83 | 157,835 |
| 09 Oct 14 |
58.15000 -1.75 |
59.87 | 58.00 | 59.79 | 120,242 |
| 08 Oct 14 |
59.90000 +1.56 |
60.21 | 57.86 | 58.37 | 123,543 |
| 07 Oct 14 |
58.34000 -1.08 |
59.67 | 58.03 | 59.17 | 130,453 |
| 06 Oct 14 |
59.42000 -0.96 |
60.84 | 59.26 | 60.49 | 210,337 |
| 03 Oct 14 |
60.38000 -0.40 |
61.50 | 60.30 | 61.13 | 107,780 |
| 02 Oct 14 |
60.78000 +0.83 |
61.45 | 59.48 | 59.92 | 114,297 |
| 01 Oct 14 |
59.95000 -1.42 |
61.89 | 59.74 | 61.42 | 116,583 |
| 30 Sep 14 |
61.37000 -0.59 |
62.61 | 61.22 | 61.91 | 126,274 |
| 29 Sep 14 |
61.96000 -0.98 |
62.67 | 61.71 | 62.16 | 74,836 |
| 26 Sep 14 |
62.94000 +0.27 |
63.18 | 62.23 | 62.81 | 60,471 |
| 25 Sep 14 |
62.67000 -1.49 |
64.16 | 62.61 | 64.16 | 103,341 |
| 24 Sep 14 |
64.16000 +0.32 |
64.50 | 63.42 | 64.02 | 60,198 |
| 23 Sep 14 |
63.84000 -0.50 |
64.24 | 63.60 | 64.04 | 99,400 |
| 22 Sep 14 |
64.34000 -1.59 |
65.60 | 64.10 | 65.39 | 61,200 |
| 19 Sep 14 |
65.93000 -1.31 |
67.48 | 65.64 | 67.39 | 253,100 |
| 18 Sep 14 |
67.24000 +0.66 |
67.36 | 66.70 | 66.70 | 57,800 |
| 17 Sep 14 |
66.58000 +0.07 |
67.17 | 66.40 | 66.50 | 144,100 |
| 16 Sep 14 |
66.51000 +0.01 |
66.85 | 66.20 | 66.50 | 138,100 |
| 15 Sep 14 |
66.50000 +0.00 |
66.76 | 66.01 | 66.50 | 133,200 |
| 12 Sep 14 |
66.50000 +0.61 |
66.58 | 65.31 | 65.73 | 136,900 |
| 11 Sep 14 |
65.89000 +0.61 |
66.28 | 64.35 | 64.72 | 64,500 |
| 10 Sep 14 |
65.28000 +0.57 |
65.53 | 64.16 | 64.66 | 77,600 |
| 09 Sep 14 |
64.71000 -0.35 |
65.78 | 64.16 | 64.80 | 138,900 |
| 08 Sep 14 |
65.06000 +0.52 |
65.36 | 64.07 | 64.55 | 94,400 |
| 05 Sep 14 |
64.54000 -0.02 |
64.60 | 64.05 | 64.27 | 76,100 |
| 04 Sep 14 |
64.56000 +0.11 |
65.62 | 64.34 | 64.55 | 47,000 |
| 03 Sep 14 |
64.45000 -0.31 |
65.33 | 64.20 | 65.02 | 88,000 |
| 02 Sep 14 |
64.76000 +0.29 |
65.37 | 64.37 | 64.92 | 53,100 |
| 29 Aug 14 |
64.47000 +0.19 |
64.52 | 63.90 | 64.30 | 52,700 |
| 28 Aug 14 |
64.28000 -0.25 |
64.95 | 63.89 | 64.16 | 78,800 |
| 27 Aug 14 |
64.53000 -0.67 |
65.66 | 64.33 | 65.20 | 76,300 |
| 26 Aug 14 |
65.20000 +1.15 |
65.40 | 63.36 | 64.14 | 257,100 |
| 25 Aug 14 |
64.05000 -0.08 |
64.63 | 63.76 | 64.63 | 141,000 |
| 22 Aug 14 |
64.13000 +0.54 |
64.59 | 63.01 | 63.34 | 104,300 |
| 21 Aug 14 |
63.59000 +1.50 |
63.66 | 61.37 | 62.02 | 113,400 |
| 20 Aug 14 |
62.09000 +0.17 |
62.40 | 61.01 | 61.71 | 111,600 |
| 19 Aug 14 |
61.92000 +0.20 |
62.21 | 61.01 | 61.56 | 68,200 |
| 18 Aug 14 |
61.72000 +1.12 |
61.88 | 60.90 | 61.19 | 67,700 |
| 15 Aug 14 |
60.60000 -0.50 |
62.22 | 59.70 | 61.68 | 96,300 |
| 14 Aug 14 |
61.10000 +0.19 |
61.27 | 60.67 | 60.83 | 76,900 |
| 13 Aug 14 |
60.91000 +0.65 |
61.08 | 60.25 | 60.52 | 55,400 |
| 12 Aug 14 |
60.26000 -0.63 |
61.28 | 59.89 | 60.54 | 70,500 |
| 11 Aug 14 |
60.89000 -0.31 |
61.64 | 60.80 | 61.21 | 179,600 |
| 08 Aug 14 |
61.20000 +0.61 |
61.53 | 60.59 | 60.67 | 105,100 |
| 07 Aug 14 |
60.59000 +0.16 |
61.09 | 60.04 | 60.41 | 125,300 |
| 06 Aug 14 |
60.43000 +0.63 |
61.11 | 59.33 | 59.33 | 69,000 |
| 05 Aug 14 |
59.80000 +0.51 |
61.26 | 58.76 | 58.98 | 113,300 |
| 04 Aug 14 |
59.29000 +0.83 |
59.48 | 57.80 | 58.70 | 179,400 |
| 01 Aug 14 |
58.46000 -0.45 |
59.47 | 57.82 | 59.02 | 105,800 |
| 31 Jul 14 |
58.91000 -1.07 |
60.30 | 58.22 | 58.22 | 183,800 |
| 30 Jul 14 |
59.98000 +0.15 |
60.55 | 59.82 | 60.52 | 87,200 |
| 29 Jul 14 |
59.83000 +0.31 |
60.53 | 59.57 | 59.90 | 113,800 |
| 28 Jul 14 |
59.52000 +0.29 |
59.75 | 58.15 | 59.14 | 97,500 |
| 25 Jul 14 |
59.23000 -0.75 |
59.81 | 58.89 | 59.32 | 74,600 |
| 24 Jul 14 |
59.98000 -0.59 |
61.01 | 59.75 | 60.57 | 68,600 |
| 23 Jul 14 |
60.57000 -0.63 |
61.28 | 60.21 | 61.28 | 91,600 |
| 22 Jul 14 |
61.20000 +0.46 |
61.87 | 60.76 | 61.32 | 99,400 |
| 21 Jul 14 |
60.74000 -0.51 |
61.19 | 60.37 | 60.88 | 83,300 |
| 18 Jul 14 |
61.25000 +1.00 |
61.54 | 59.88 | 60.14 | 138,000 |
| 17 Jul 14 |
60.25000 -1.49 |
61.44 | 60.00 | 61.25 | 104,800 |
| 16 Jul 14 |
61.74000 -1.28 |
63.33 | 61.62 | 63.33 | 149,700 |
| 15 Jul 14 |
63.02000 -1.70 |
64.60 | 62.72 | 64.60 | 99,800 |
| 14 Jul 14 |
64.72000 +0.64 |
64.97 | 64.08 | 64.75 | 84,500 |
| 11 Jul 14 |
64.08000 +0.08 |
64.32 | 63.41 | 63.90 | 56,500 |
| 10 Jul 14 |
64.00000 -1.56 |
64.85 | 63.48 | 64.03 | 102,500 |
| 09 Jul 14 |
65.55500 +0.25 |
65.87 | 64.62 | 65.41 | 91,800 |
| 08 Jul 14 |
65.31000 -0.81 |
66.04 | 64.55 | 66.04 | 102,500 |
| 07 Jul 14 |
66.12000 -1.46 |
67.20 | 65.90 | 67.20 | 90,100 |
| 03 Jul 14 |
67.58000 +0.49 |
67.93 | 67.19 | 67.22 | 36,500 |
| 02 Jul 14 |
67.09000 -0.35 |
68.15 | 66.26 | 67.28 | 104,600 |
| 01 Jul 14 |
67.44000 +1.27 |
68.32 | 66.38 | 66.38 | 144,300 |
| 30 Jun 14 |
66.17000 +0.45 |
66.38 | 65.15 | 65.48 | 108,600 |
| 27 Jun 14 |
65.72000 +0.60 |
65.92 | 64.54 | 64.59 | 639,900 |
| 26 Jun 14 |
65.12000 -0.67 |
65.77 | 64.41 | 65.77 | 131,500 |
| 25 Jun 14 |
65.79000 -0.21 |
66.26 | 64.93 | 65.50 | 113,100 |
| 24 Jun 14 |
66.00000 -0.85 |
67.88 | 65.94 | 66.62 | 133,500 |
| 23 Jun 14 |
66.85000 +0.77 |
67.00 | 66.10 | 66.12 | 122,100 |
| 20 Jun 14 |
66.08000 +1.32 |
66.43 | 64.58 | 65.59 | 319,000 |
| 19 Jun 14 |
64.76000 +0.21 |
65.43 | 64.50 | 64.89 | 76,100 |
| 18 Jun 14 |
64.55000 -0.02 |
64.93 | 63.89 | 64.29 | 92,900 |
| 17 Jun 14 |
64.57000 +1.91 |
64.62 | 62.27 | 62.48 | 141,600 |
| 16 Jun 14 |
62.66000 +0.07 |
62.81 | 62.20 | 62.33 | 108,500 |
| 13 Jun 14 |
62.59000 +0.50 |
62.84 | 61.75 | 62.40 | 88,100 |
| 12 Jun 14 |
62.09000 -0.11 |
62.23 | 61.50 | 62.00 | 137,600 |
| 11 Jun 14 |
62.20000 +0.19 |
62.66 | 61.51 | 61.86 | 112,000 |
| 10 Jun 14 |
62.01000 -0.22 |
62.14 | 60.85 | 61.82 | 70,500 |
| 09 Jun 14 |
62.23000 +0.56 |
62.71 | 61.37 | 61.52 | 45,800 |
| 06 Jun 14 |
61.67000 +0.88 |
62.29 | 60.54 | 61.29 | 92,300 |
| 05 Jun 14 |
60.79000 +2.11 |
60.90 | 58.33 | 58.80 | 79,200 |
| 04 Jun 14 |
58.68000 -0.05 |
58.92 | 58.21 | 58.52 | 65,300 |
| 03 Jun 14 |
58.73000 +0.22 |
59.27 | 57.83 | 58.14 | 121,500 |
| 02 Jun 14 |
58.51000 -1.47 |
59.94 | 57.83 | 59.94 | 110,800 |
| 30 May 14 |
59.98000 +0.15 |
60.24 | 59.56 | 59.96 | 119,200 |
| 29 May 14 |
59.83000 +0.07 |
59.87 | 59.37 | 59.87 | 92,000 |
| 28 May 14 |
59.76000 -0.36 |
60.25 | 59.05 | 59.80 | 81,000 |
| 27 May 14 |
60.12000 +1.33 |
60.25 | 58.81 | 59.36 | 89,300 |
| 23 May 14 |
58.79000 +0.75 |
59.01 | 57.63 | 58.00 | 142,100 |
| 22 May 14 |
58.04000 +0.02 |
58.33 | 57.73 | 57.88 | 104,900 |
| 21 May 14 |
58.02000 +0.48 |
58.31 | 57.19 | 57.74 | 142,300 |
| 20 May 14 |
57.54000 -0.94 |
58.36 | 56.82 | 58.30 | 155,400 |
| 19 May 14 |
58.48000 +0.88 |
58.54 | 57.14 | 57.52 | 75,000 |
| 16 May 14 |
57.60000 +0.92 |
57.72 | 55.68 | 56.54 | 148,600 |
| 15 May 14 |
56.68000 -0.16 |
57.47 | 55.41 | 56.34 | 91,000 |
| 14 May 14 |
56.84000 -1.37 |
58.41 | 56.53 | 58.13 | 147,600 |
| 13 May 14 |
58.21000 -1.36 |
59.55 | 57.81 | 59.55 | 107,700 |
| 12 May 14 |
59.57000 +2.15 |
59.80 | 56.30 | 57.56 | 130,100 |
| 09 May 14 |
57.42000 +0.51 |
57.98 | 55.52 | 56.65 | 104,900 |
| 08 May 14 |
56.91000 -0.97 |
59.20 | 56.74 | 57.73 | 106,900 |
| 07 May 14 |
57.88000 -0.28 |
58.65 | 57.00 | 58.10 | 117,700 |
| 06 May 14 |
58.16000 -1.96 |
60.04 | 58.11 | 59.90 | 117,300 |
| 05 May 14 |
60.12000 -0.13 |
60.40 | 59.35 | 59.65 | 102,800 |
| 02 May 14 |
60.25000 -0.57 |
60.75 | 59.31 | 60.75 | 172,600 |
| 01 May 14 |
60.82000 +1.11 |
63.74 | 58.87 | 59.78 | 217,700 |
| 30 Apr 14 |
59.71000 -0.05 |
60.50 | 58.69 | 59.59 | 170,700 |
| 29 Apr 14 |
59.76000 -0.50 |
60.69 | 59.56 | 60.39 | 119,500 |
| 28 Apr 14 |
60.26000 -0.93 |
62.39 | 59.30 | 61.53 | 114,300 |
| 25 Apr 14 |
61.19000 -2.02 |
63.29 | 60.64 | 62.77 | 106,100 |
| 24 Apr 14 |
63.21000 +0.13 |
63.89 | 62.24 | 63.51 | 96,200 |
| 23 Apr 14 |
63.08000 -0.74 |
64.39 | 62.79 | 63.59 | 95,200 |
| 22 Apr 14 |
63.82000 +0.51 |
64.00 | 63.18 | 63.23 | 90,500 |
| 21 Apr 14 |
63.31000 -0.72 |
64.39 | 63.20 | 63.99 | 55,700 |
| 17 Apr 14 |
64.03000 +1.43 |
64.62 | 62.21 | 62.59 | 111,300 |
| 16 Apr 14 |
62.60000 +0.38 |
62.95 | 61.67 | 62.80 | 78,600 |
| 15 Apr 14 |
62.22000 +0.14 |
62.57 | 60.36 | 62.20 | 82,700 |
| 14 Apr 14 |
62.08000 -0.43 |
63.51 | 61.33 | 63.23 | 115,900 |
| 11 Apr 14 |
62.51000 -0.58 |
64.18 | 61.83 | 62.51 | 90,700 |
| 10 Apr 14 |
63.09000 -2.63 |
66.04 | 62.89 | 65.72 | 136,100 |
| 09 Apr 14 |
65.72000 +0.29 |
66.15 | 64.84 | 65.72 | 94,100 |
| 08 Apr 14 |
65.43500 +0.56 |
66.06 | 64.72 | 64.75 | 126,600 |
| 07 Apr 14 |
64.87000 -0.76 |
65.63 | 64.29 | 65.36 | 106,800 |
| 04 Apr 14 |
65.63000 -2.16 |
68.37 | 64.92 | 68.34 | 109,700 |
| 03 Apr 14 |
67.79000 -0.98 |
69.10 | 67.37 | 68.92 | 129,100 |
| 02 Apr 14 |
68.77000 +1.50 |
68.93 | 67.20 | 67.34 | 158,700 |
| 01 Apr 14 |
67.27000 +1.92 |
67.50 | 65.62 | 65.62 | 131,800 |
| 31 Mar 14 |
65.35000 +1.15 |
65.83 | 64.27 | 64.71 | 146,300 |
| 28 Mar 14 |
64.20000 -0.87 |
66.85 | 63.95 | 65.03 | 149,800 |
| 27 Mar 14 |
65.07000 -0.83 |
66.10 | 64.97 | 66.05 | 91,000 |
| 26 Mar 14 |
65.90000 -2.30 |
68.82 | 65.90 | 68.82 | 85,700 |
| 25 Mar 14 |
68.20000 -0.25 |
69.75 | 68.01 | 68.80 | 131,800 |
| 24 Mar 14 |
68.45000 -0.71 |
69.12 | 67.51 | 69.12 | 166,200 |
| 21 Mar 14 |
69.16000 +0.46 |
70.42 | 68.70 | 69.16 | 139,200 |
| 20 Mar 14 |
68.70000 +0.93 |
68.97 | 67.52 | 67.52 | 99,100 |
| 19 Mar 14 |
67.77000 -0.04 |
68.21 | 67.29 | 67.86 | 71,900 |
| 18 Mar 14 |
67.81000 +0.40 |
67.92 | 67.18 | 67.34 | 128,400 |
| 17 Mar 14 |
67.41000 +0.61 |
67.92 | 66.69 | 67.27 | 133,500 |
| 14 Mar 14 |
66.80000 +0.13 |
67.56 | 66.41 | 66.60 | 91,300 |
| 13 Mar 14 |
66.67000 -1.30 |
69.09 | 66.29 | 68.07 | 93,100 |
| 12 Mar 14 |
67.97000 -0.49 |
68.72 | 67.55 | 67.97 | 88,500 |
| 11 Mar 14 |
68.46000 -1.81 |
70.47 | 68.01 | 70.47 | 109,200 |
| 10 Mar 14 |
70.27000 +0.25 |
70.38 | 68.99 | 69.79 | 107,100 |
| 07 Mar 14 |
70.02000 +0.68 |
70.31 | 69.58 | 69.91 | 114,000 |
| 06 Mar 14 |
69.34000 -0.76 |
70.70 | 69.18 | 70.58 | 84,700 |
| 05 Mar 14 |
70.10000 +0.08 |
70.36 | 68.47 | 69.86 | 100,100 |
| 04 Mar 14 |
70.02000 +2.61 |
70.72 | 67.02 | 68.41 | 160,000 |
| 03 Mar 14 |
67.41000 -0.74 |
67.74 | 66.45 | 67.54 | 112,900 |
| 28 Feb 14 |
68.15000 +0.59 |
69.48 | 67.73 | 67.73 | 175,800 |
| 27 Feb 14 |
67.56000 -0.40 |
68.60 | 67.40 | 67.85 | 125,400 |
| 26 Feb 14 |
67.96000 +0.62 |
68.65 | 67.21 | 67.63 | 140,800 |
| 25 Feb 14 |
67.34000 +0.20 |
67.53 | 66.56 | 67.35 | 154,100 |
| 24 Feb 14 |
67.14000 +0.20 |
67.92 | 66.51 | 66.93 | 139,800 |
| 21 Feb 14 |
66.94000 +0.40 |
67.17 | 66.36 | 66.93 | 130,000 |
| 20 Feb 14 |
66.54000 +0.60 |
66.70 | 65.70 | 66.02 | 146,600 |
| 19 Feb 14 |
65.94000 -0.06 |
66.72 | 65.64 | 65.64 | 111,500 |
| 18 Feb 14 |
66.00000 +0.49 |
66.59 | 65.03 | 66.09 | 80,600 |
| 14 Feb 14 |
65.51000 +0.07 |
65.79 | 64.65 | 65.46 | 45,700 |
| 13 Feb 14 |
65.44000 +0.32 |
65.57 | 64.44 | 64.51 | 38,600 |
| 12 Feb 14 |
65.12000 +0.38 |
65.26 | 63.81 | 64.60 | 67,300 |
| 11 Feb 14 |
64.74000 +0.17 |
65.19 | 63.61 | 64.59 | 45,500 |
| 10 Feb 14 |
64.57000 -0.56 |
64.87 | 63.87 | 64.87 | 63,900 |
| 07 Feb 14 |
65.13000 +0.43 |
65.41 | 63.98 | 64.66 | 114,000 |
| 06 Feb 14 |
64.70000 -0.10 |
65.53 | 64.36 | 64.85 | 96,600 |
| 05 Feb 14 |
64.80000 +0.10 |
65.37 | 63.27 | 64.44 | 107,500 |
| 04 Feb 14 |
64.70000 +0.80 |
65.32 | 63.21 | 64.07 | 164,600 |
| 03 Feb 14 |
63.90000 -2.94 |
66.80 | 63.37 | 66.80 | 169,100 |
| 31 Jan 14 |
66.84000 -2.17 |
68.71 | 66.73 | 67.70 | 143,200 |
| 30 Jan 14 |
69.01000 -2.43 |
70.31 | 67.01 | 67.01 | 287,600 |
| 29 Jan 14 |
71.44000 -1.26 |
73.37 | 70.68 | 71.60 | 122,800 |
| 28 Jan 14 |
72.70000 -0.18 |
73.57 | 72.46 | 73.16 | 126,200 |
| 27 Jan 14 |
72.88000 -0.57 |
74.65 | 71.86 | 73.48 | 96,800 |
| 24 Jan 14 |
73.45000 -2.08 |
75.44 | 72.22 | 74.93 | 105,700 |
| 23 Jan 14 |
75.53000 -0.22 |
76.82 | 74.57 | 75.50 | 139,700 |
| 22 Jan 14 |
75.75000 -0.14 |
76.98 | 75.50 | 76.18 | 145,300 |
| 21 Jan 14 |
75.89000 +1.68 |
76.78 | 74.25 | 74.75 | 173,500 |
| 17 Jan 14 |
74.21000 -0.06 |
74.51 | 73.52 | 73.97 | 97,300 |
| 16 Jan 14 |
74.27000 -0.02 |
74.82 | 73.38 | 74.00 | 95,200 |
| 15 Jan 14 |
74.29000 +1.32 |
74.63 | 72.81 | 72.95 | 80,200 |
| 14 Jan 14 |
72.97000 +1.51 |
73.10 | 71.07 | 71.51 | 130,400 |
| 13 Jan 14 |
71.46000 -1.10 |
72.85 | 70.85 | 72.48 | 104,600 |
| 10 Jan 14 |
72.56000 -0.75 |
73.73 | 72.01 | 73.38 | 135,300 |
| 09 Jan 14 |
73.31000 -0.21 |
74.24 | 72.17 | 73.94 | 107,700 |
| 08 Jan 14 |
73.52000 -0.94 |
74.51 | 73.30 | 74.32 | 90,900 |
| 07 Jan 14 |
74.46000 +1.17 |
75.84 | 73.55 | 73.70 | 127,600 |
| 06 Jan 14 |
73.29000 +0.37 |
74.46 | 72.62 | 73.55 | 132,600 |
| 03 Jan 14 |
72.92000 +0.91 |
73.37 | 71.99 | 72.14 | 94,600 |
| 02 Jan 14 |
72.01000 -2.38 |
74.05 | 71.72 | 73.92 | 94,000 |
| 31 Dec 13 |
74.39000 +1.05 |
74.72 | 73.25 | 73.46 | 79,700 |
| 30 Dec 13 |
73.34000 -0.71 |
74.15 | 73.29 | 73.81 | 48,500 |
| 27 Dec 13 |
74.05000 -0.01 |
74.60 | 73.37 | 74.38 | 77,700 |
| 26 Dec 13 |
74.06000 -0.27 |
74.63 | 73.88 | 74.51 | 49,800 |
| 24 Dec 13 |
74.33000 +0.98 |
74.46 | 72.76 | 73.23 | 288,500 |
| 23 Dec 13 |
73.35000 +1.67 |
73.60 | 71.50 | 71.85 | 113,400 |
| 20 Dec 13 |
71.68000 +0.45 |
72.15 | 71.25 | 71.30 | 370,300 |
| 19 Dec 13 |
71.23000 -0.39 |
71.80 | 70.97 | 71.60 | 93,900 |
| 18 Dec 13 |
71.62000 +0.16 |
72.06 | 71.09 | 71.47 | 175,800 |
| 17 Dec 13 |
71.46000 -0.26 |
71.73 | 71.18 | 71.53 | 163,100 |
| 16 Dec 13 |
71.72000 +1.07 |
72.45 | 70.66 | 71.16 | 156,200 |
| 13 Dec 13 |
70.65000 -0.18 |
71.70 | 70.07 | 71.16 | 185,400 |
| 12 Dec 13 |
70.83000 +0.06 |
72.49 | 70.60 | 70.80 | 139,500 |
| 11 Dec 13 |
70.77000 -0.04 |
71.29 | 70.61 | 70.90 | 82,700 |
| 10 Dec 13 |
70.81000 -0.77 |
72.29 | 70.23 | 71.23 | 92,000 |
| 09 Dec 13 |
71.58000 +0.85 |
71.67 | 70.71 | 70.71 | 87,500 |
| 06 Dec 13 |
70.73000 +1.58 |
71.32 | 68.65 | 69.97 | 105,600 |
| 05 Dec 13 |
69.15000 +0.14 |
69.84 | 68.83 | 69.11 | 131,100 |
| 04 Dec 13 |
69.01000 +0.19 |
69.31 | 68.31 | 68.31 | 88,300 |
| 03 Dec 13 |
68.82000 -0.17 |
69.53 | 68.32 | 68.68 | 124,400 |
| 02 Dec 13 |
68.99000 -0.05 |
69.84 | 67.80 | 68.86 | 122,800 |
| 29 Nov 13 |
69.04000 +0.04 |
69.86 | 68.96 | 69.47 | 43,900 |
| 27 Nov 13 |
69.00000 +0.47 |
69.19 | 67.40 | 68.39 | 77,000 |
| 26 Nov 13 |
68.53000 +1.22 |
68.77 | 67.00 | 67.31 | 78,700 |
| 25 Nov 13 |
67.31000 -0.20 |
67.95 | 66.69 | 67.64 | 93,600 |
| 22 Nov 13 |
67.51000 +0.31 |
67.69 | 66.19 | 67.15 | 41,500 |
| 21 Nov 13 |
67.20000 +3.03 |
67.32 | 64.53 | 64.53 | 96,600 |
| 20 Nov 13 |
64.17000 -0.58 |
65.06 | 63.57 | 64.86 | 87,600 |
| 19 Nov 13 |
64.75000 -0.66 |
65.74 | 64.21 | 65.25 | 61,600 |
| 18 Nov 13 |
65.41000 -0.43 |
66.83 | 65.19 | 65.69 | 75,900 |
| 15 Nov 13 |
65.84000 +0.10 |
65.94 | 64.69 | 65.55 | 170,600 |
| 14 Nov 13 |
65.74000 -0.38 |
66.16 | 65.01 | 65.87 | 64,100 |
| 13 Nov 13 |
66.12000 +0.05 |
66.12 | 65.12 | 65.37 | 87,000 |
| 12 Nov 13 |
66.07000 +0.19 |
66.47 | 65.26 | 65.39 | 84,700 |
| 11 Nov 13 |
65.88200 +0.41 |
66.25 | 64.59 | 65.14 | 94,600 |
| 08 Nov 13 |
65.47000 +1.38 |
65.97 | 64.05 | 64.05 | 73,900 |
| 07 Nov 13 |
64.09000 -2.03 |
66.27 | 64.03 | 66.27 | 78,400 |
| 06 Nov 13 |
66.12000 +0.19 |
66.37 | 65.10 | 65.80 | 66,800 |
| 05 Nov 13 |
65.93000 -0.13 |
66.25 | 65.15 | 65.50 | 69,600 |
| 04 Nov 13 |
66.06000 +1.24 |
66.23 | 64.04 | 64.80 | 186,500 |
| 01 Nov 13 |
64.82000 -1.37 |
65.88 | 64.70 | 65.88 | 175,900 |
| 31 Oct 13 |
66.19000 +0.86 |
68.00 | 65.51 | 68.00 | 215,500 |
| 30 Oct 13 |
65.33000 -0.82 |
66.28 | 65.05 | 65.99 | 71,100 |
| 29 Oct 13 |
66.15000 +0.25 |
66.50 | 65.69 | 65.93 | 44,100 |
| 28 Oct 13 |
65.90000 +0.32 |
65.98 | 65.23 | 65.41 | 43,300 |
| 25 Oct 13 |
65.58000 +0.38 |
65.58 | 64.73 | 65.47 | 79,400 |
| 24 Oct 13 |
65.20000 +0.21 |
65.38 | 64.20 | 64.99 | 37,400 |
| 23 Oct 13 |
64.99000 -0.79 |
65.37 | 64.66 | 65.14 | 49,800 |
| 22 Oct 13 |
65.78000 +0.22 |
66.20 | 65.32 | 65.69 | 55,800 |
| 21 Oct 13 |
65.56000 -0.31 |
66.33 | 65.48 | 65.89 | 62,600 |
| 18 Oct 13 |
65.87200 -0.03 |
66.68 | 65.33 | 66.60 | 78,700 |
| 17 Oct 13 |
65.90000 +1.28 |
66.10 | 64.30 | 64.44 | 81,100 |
| 16 Oct 13 |
64.62000 +0.36 |
64.90 | 64.29 | 64.59 | 63,200 |
| 15 Oct 13 |
64.26000 -0.15 |
64.46 | 63.99 | 64.28 | 79,200 |
| 14 Oct 13 |
64.41000 +0.36 |
64.52 | 63.18 | 63.47 | 38,000 |
| 11 Oct 13 |
64.05000 +1.06 |
64.24 | 62.61 | 62.61 | 69,400 |
| 10 Oct 13 |
62.99000 +1.99 |
63.30 | 61.35 | 61.85 | 35,800 |
| 09 Oct 13 |
61.00000 -0.22 |
61.50 | 60.52 | 61.34 | 67,600 |
| 08 Oct 13 |
61.22000 -0.30 |
62.61 | 60.94 | 61.32 | 118,300 |
| 07 Oct 13 |
61.52000 -0.84 |
62.46 | 61.35 | 61.62 | 66,200 |
| 04 Oct 13 |
62.36000 +0.27 |
62.70 | 61.88 | 61.94 | 19,800 |
| 03 Oct 13 |
62.09000 -0.58 |
62.66 | 62.00 | 62.35 | 58,100 |
| 02 Oct 13 |
62.67000 +0.06 |
62.94 | 61.95 | 62.22 | 63,700 |
| 01 Oct 13 |
62.61000 +1.25 |
62.75 | 61.50 | 61.50 | 45,300 |
| 30 Sep 13 |
61.36000 +0.04 |
61.54 | 60.47 | 60.47 | 92,000 |
| 27 Sep 13 |
61.32000 -0.40 |
61.59 | 61.03 | 61.13 | 36,100 |
| 26 Sep 13 |
61.72000 +0.42 |
62.45 | 61.07 | 61.29 | 39,800 |
| 25 Sep 13 |
61.30000 -0.03 |
61.94 | 60.66 | 61.33 | 51,000 |
| 24 Sep 13 |
61.33000 +0.54 |
61.81 | 60.26 | 60.83 | 59,600 |
| 23 Sep 13 |
60.79000 +0.12 |
61.49 | 59.73 | 60.31 | 54,400 |
| 20 Sep 13 |
60.67000 +1.75 |
60.94 | 59.08 | 59.35 | 133,000 |
| 19 Sep 13 |
58.92000 +0.02 |
59.28 | 58.58 | 59.00 | 26,100 |
| 18 Sep 13 |
58.90000 +0.28 |
59.56 | 57.65 | 58.45 | 37,200 |
| 17 Sep 13 |
58.62000 +0.12 |
58.70 | 57.77 | 58.45 | 40,100 |
| 16 Sep 13 |
58.50000 +0.10 |
59.20 | 57.87 | 58.99 | 24,100 |
| 13 Sep 13 |
58.40000 +0.08 |
58.98 | 57.84 | 58.48 | 33,800 |
| 12 Sep 13 |
58.32000 -0.99 |
59.20 | 58.14 | 59.05 | 42,700 |
| 11 Sep 13 |
59.31000 -0.15 |
59.67 | 58.96 | 59.32 | 59,700 |
| 10 Sep 13 |
59.46000 +1.86 |
59.49 | 57.50 | 57.83 | 49,200 |
| 09 Sep 13 |
57.60000 +1.14 |
57.68 | 56.54 | 56.88 | 28,900 |
| 06 Sep 13 |
56.46000 +0.30 |
57.06 | 55.22 | 56.57 | 27,900 |
| 05 Sep 13 |
56.16000 -0.70 |
57.37 | 55.82 | 56.06 | 36,100 |
| 04 Sep 13 |
56.86000 +1.03 |
57.03 | 55.86 | 55.94 | 28,600 |
| 03 Sep 13 |
55.83000 -0.30 |
57.16 | 55.65 | 56.83 | 31,400 |
| 30 Aug 13 |
56.13000 -0.25 |
56.60 | 55.68 | 56.45 | 80,800 |
| 29 Aug 13 |
56.38000 +0.62 |
56.50 | 55.47 | 55.79 | 27,200 |
| 28 Aug 13 |
55.76000 +0.36 |
56.20 | 55.29 | 55.29 | 28,200 |
| 27 Aug 13 |
55.40000 -0.90 |
55.99 | 55.10 | 55.45 | 50,800 |
| 26 Aug 13 |
56.30000 +0.03 |
56.86 | 56.04 | 56.30 | 35,800 |
| 23 Aug 13 |
56.27000 +0.15 |
56.63 | 55.34 | 56.16 | 40,800 |
| 22 Aug 13 |
56.12000 +0.93 |
56.54 | 55.21 | 55.47 | 37,100 |
| 21 Aug 13 |
55.19000 -0.65 |
55.90 | 55.09 | 55.68 | 26,600 |
| 20 Aug 13 |
55.84000 +0.10 |
56.36 | 55.33 | 55.86 | 40,400 |
| 19 Aug 13 |
55.74000 -0.59 |
57.25 | 55.73 | 56.16 | 30,300 |
| 16 Aug 13 |
56.33000 -0.52 |
56.81 | 56.04 | 56.62 | 50,900 |
| 15 Aug 13 |
56.85000 -1.19 |
57.41 | 56.84 | 57.19 | 46,900 |
| 14 Aug 13 |
58.04000 -0.84 |
58.96 | 57.92 | 58.96 | 41,200 |
| 13 Aug 13 |
58.88000 +0.25 |
59.25 | 58.32 | 59.01 | 20,800 |
| 12 Aug 13 |
58.63000 +0.96 |
58.74 | 57.16 | 57.16 | 35,400 |
| 09 Aug 13 |
57.67000 -0.50 |
57.97 | 57.25 | 57.97 | 35,200 |
| 08 Aug 13 |
58.17000 +1.01 |
58.40 | 57.25 | 57.54 | 41,800 |
| 07 Aug 13 |
57.16000 -0.62 |
57.85 | 56.98 | 57.46 | 56,800 |
| 06 Aug 13 |
57.78000 -0.84 |
58.43 | 57.25 | 58.43 | 56,000 |
| 05 Aug 13 |
58.62000 -0.01 |
58.85 | 57.80 | 58.43 | 57,200 |
| 02 Aug 13 |
58.63000 +0.80 |
58.71 | 57.25 | 57.27 | 95,000 |
| 01 Aug 13 |
57.83000 +1.15 |
57.88 | 56.42 | 56.99 | 160,500 |
| 31 Jul 13 |
56.68000 -0.95 |
59.50 | 55.14 | 59.50 | 197,100 |
| 30 Jul 13 |
57.63000 -0.40 |
58.99 | 57.20 | 58.05 | 200,700 |
| 29 Jul 13 |
58.03000 -1.07 |
59.08 | 57.83 | 58.82 | 90,500 |
| 26 Jul 13 |
59.10000 -2.74 |
61.35 | 58.96 | 61.35 | 103,600 |
| 25 Jul 13 |
61.84000 +0.25 |
62.46 | 61.10 | 61.35 | 68,300 |
| 24 Jul 13 |
61.59000 -0.59 |
62.85 | 61.24 | 62.37 | 44,600 |
| 23 Jul 13 |
62.18000 -0.50 |
63.09 | 62.04 | 62.96 | 34,400 |
| 22 Jul 13 |
62.68000 +0.88 |
62.75 | 61.39 | 61.45 | 44,400 |
| 19 Jul 13 |
61.80000 +0.27 |
61.88 | 61.36 | 61.39 | 41,400 |
| 18 Jul 13 |
61.53000 -0.09 |
61.70 | 60.94 | 61.62 | 71,700 |
| 17 Jul 13 |
61.62000 -0.35 |
62.60 | 61.48 | 62.41 | 60,900 |
| 16 Jul 13 |
61.97000 -0.04 |
62.30 | 61.41 | 61.98 | 52,600 |
| 15 Jul 13 |
62.01000 +0.27 |
62.08 | 60.88 | 61.69 | 47,500 |
| 12 Jul 13 |
61.74000 +0.05 |
62.21 | 61.26 | 61.42 | 38,900 |
| 11 Jul 13 |
61.69000 +0.90 |
61.82 | 60.90 | 61.36 | 41,700 |
| 10 Jul 13 |
60.79000 +0.84 |
60.92 | 59.73 | 59.73 | 38,800 |
| 09 Jul 13 |
59.95000 +0.57 |
60.30 | 59.26 | 59.68 | 90,500 |
| 08 Jul 13 |
59.38000 +0.80 |
59.87 | 58.63 | 58.63 | 80,900 |
| 05 Jul 13 |
58.58000 +1.67 |
58.60 | 57.75 | 57.86 | 37,500 |
| 03 Jul 13 |
56.91000 -0.01 |
57.40 | 56.47 | 56.47 | 20,000 |
| 02 Jul 13 |
56.92000 +0.46 |
57.51 | 56.30 | 56.57 | 71,500 |
| 01 Jul 13 |
56.46000 +1.39 |
56.90 | 54.96 | 55.26 | 105,500 |
| 28 Jun 13 |
55.07000 -0.87 |
56.15 | 55.02 | 55.62 | 534,200 |
| 27 Jun 13 |
55.94000 +1.07 |
56.14 | 54.97 | 55.10 | 50,600 |
| 26 Jun 13 |
54.87000 -0.17 |
56.20 | 54.46 | 55.52 | 46,200 |
| 25 Jun 13 |
55.04000 +0.59 |
55.58 | 54.51 | 54.98 | 51,400 |
| 24 Jun 13 |
54.45000 -1.60 |
55.76 | 54.33 | 55.37 | 66,400 |
| 21 Jun 13 |
56.05000 +0.95 |
56.22 | 54.46 | 55.30 | 109,200 |
| 20 Jun 13 |
55.10000 -1.20 |
56.44 | 54.50 | 55.33 | 52,000 |
| 19 Jun 13 |
56.30000 -1.29 |
57.64 | 56.02 | 57.57 | 45,500 |
| 18 Jun 13 |
57.59000 +0.47 |
58.60 | 57.10 | 57.12 | 69,300 |
| 17 Jun 13 |
57.12000 +0.46 |
57.73 | 56.25 | 57.11 | 41,600 |
| 14 Jun 13 |
56.66000 -2.04 |
58.70 | 56.50 | 58.66 | 30,700 |
| 13 Jun 13 |
58.70000 +2.29 |
59.00 | 56.14 | 56.36 | 41,500 |
| 12 Jun 13 |
56.41000 -1.05 |
58.25 | 56.11 | 58.25 | 34,400 |
| 11 Jun 13 |
57.46000 -1.00 |
58.33 | 56.74 | 57.67 | 28,400 |
| 10 Jun 13 |
58.46000 +0.82 |
58.53 | 57.19 | 57.76 | 32,800 |
| 07 Jun 13 |
57.64000 +0.70 |
58.39 | 57.33 | 57.49 | 20,500 |
| 06 Jun 13 |
56.94000 +0.40 |
57.20 | 56.08 | 56.64 | 48,200 |
| 05 Jun 13 |
56.54000 -1.21 |
58.05 | 56.43 | 57.55 | 24,600 |
| 04 Jun 13 |
57.75000 -0.58 |
58.69 | 57.17 | 58.32 | 40,800 |
| 03 Jun 13 |
58.33000 +0.93 |
58.46 | 57.23 | 57.73 | 125,600 |
| 31 May 13 |
57.40000 -0.79 |
58.84 | 57.30 | 57.67 | 60,100 |
| 30 May 13 |
58.19000 +0.51 |
58.51 | 57.52 | 57.72 | 26,600 |
| 29 May 13 |
57.68000 -1.12 |
58.81 | 57.35 | 58.23 | 46,000 |
| 28 May 13 |
58.80000 +1.59 |
59.49 | 57.85 | 57.85 | 88,000 |
| 24 May 13 |
57.21000 -0.13 |
57.57 | 56.67 | 57.14 | 89,100 |
| 23 May 13 |
57.34000 +0.47 |
57.50 | 56.52 | 56.52 | 70,400 |
| 22 May 13 |
56.87000 -1.30 |
58.65 | 56.48 | 58.12 | 55,600 |
| 21 May 13 |
58.17000 -0.33 |
58.73 | 57.84 | 58.38 | 81,100 |
| 20 May 13 |
58.50000 +0.18 |
59.00 | 57.96 | 57.96 | 157,300 |
| 17 May 13 |
58.32000 +0.74 |
58.55 | 57.36 | 57.84 | 102,600 |
| 16 May 13 |
57.58000 +0.10 |
57.93 | 57.13 | 57.44 | 82,000 |
| 15 May 13 |
57.48000 +0.30 |
57.67 | 56.68 | 56.83 | 60,800 |
| 14 May 13 |
57.18000 +1.25 |
57.54 | 55.85 | 55.85 | 108,800 |
| 13 May 13 |
55.93000 -0.83 |
56.70 | 55.72 | 56.57 | 41,000 |
| 10 May 13 |
56.76000 +0.50 |
57.30 | 56.29 | 56.50 | 57,100 |
| 09 May 13 |
56.26000 -0.37 |
56.71 | 55.87 | 56.56 | 59,600 |
| 08 May 13 |
56.63000 +0.30 |
56.72 | 55.42 | 56.09 | 87,800 |
| 07 May 13 |
56.33000 +0.48 |
56.47 | 55.69 | 55.86 | 66,200 |
| 06 May 13 |
55.85000 +0.12 |
56.03 | 54.89 | 55.61 | 29,400 |
| 03 May 13 |
55.73000 +0.90 |
56.38 | 55.15 | 55.41 | 60,200 |
| 02 May 13 |
54.83000 -0.02 |
55.20 | 53.95 | 54.62 | 72,600 |
| 01 May 13 |
54.85000 -1.08 |
56.00 | 54.36 | 55.62 | 173,000 |
| 30 Apr 13 |
55.93000 +0.89 |
56.13 | 54.92 | 55.00 | 90,700 |
| 29 Apr 13 |
55.04000 +0.69 |
55.36 | 54.38 | 54.41 | 136,600 |
| 26 Apr 13 |
54.35000 -0.24 |
54.72 | 53.67 | 54.50 | 166,400 |
| 25 Apr 13 |
54.59000 +2.82 |
60.14 | 54.47 | 56.54 | 319,100 |
| 24 Apr 13 |
51.77000 -0.38 |
52.17 | 51.02 | 52.09 | 116,700 |
| 23 Apr 13 |
52.15000 +1.24 |
52.47 | 51.31 | 51.31 | 52,300 |
| 22 Apr 13 |
50.91000 -0.02 |
51.12 | 49.73 | 50.93 | 50,800 |
| 19 Apr 13 |
50.93000 +0.28 |
51.05 | 50.05 | 50.60 | 81,100 |
| 18 Apr 13 |
50.65000 -0.44 |
51.79 | 50.47 | 51.30 | 52,500 |
| 17 Apr 13 |
51.09000 -0.55 |
51.64 | 50.10 | 51.03 | 68,500 |
| 16 Apr 13 |
51.64000 +0.65 |
51.98 | 50.97 | 51.57 | 73,600 |
| 15 Apr 13 |
50.99000 -2.73 |
53.71 | 50.81 | 53.21 | 77,400 |
| 12 Apr 13 |
53.72000 -0.41 |
54.05 | 52.72 | 53.71 | 31,700 |
| 11 Apr 13 |
54.13000 -0.32 |
55.11 | 54.06 | 54.37 | 40,400 |
| 10 Apr 13 |
54.45000 +1.27 |
54.75 | 53.32 | 53.32 | 41,200 |
| 09 Apr 13 |
53.18000 -0.25 |
53.85 | 53.15 | 53.48 | 47,200 |
| 08 Apr 13 |
53.43000 +0.10 |
53.49 | 52.61 | 53.35 | 69,900 |
| 05 Apr 13 |
53.33000 -1.06 |
54.18 | 52.91 | 53.41 | 49,100 |
| 04 Apr 13 |
54.39000 +0.18 |
54.47 | 53.78 | 54.00 | 55,800 |
| 03 Apr 13 |
54.21000 -1.38 |
56.01 | 54.10 | 55.75 | 67,300 |
| 02 Apr 13 |
55.59000 -0.76 |
56.68 | 55.39 | 56.50 | 84,500 |
| 01 Apr 13 |
56.35000 -0.39 |
56.88 | 55.14 | 56.58 | 109,600 |
| 28 Mar 13 |
56.74000 -0.60 |
57.35 | 56.32 | 57.30 | 70,600 |
| 27 Mar 13 |
57.34000 +1.17 |
57.55 | 55.82 | 55.82 | 113,800 |
| 26 Mar 13 |
56.17000 +0.57 |
56.32 | 55.71 | 55.98 | 79,000 |
| 25 Mar 13 |
55.60000 -0.29 |
56.70 | 55.02 | 55.92 | 76,900 |
| 22 Mar 13 |
55.89000 -0.30 |
56.50 | 55.65 | 56.29 | 71,900 |
| 21 Mar 13 |
56.19000 -0.31 |
56.75 | 55.82 | 55.92 | 153,800 |
| 20 Mar 13 |
56.50000 +0.28 |
56.74 | 56.10 | 56.50 | 143,400 |
| 19 Mar 13 |
56.22000 -0.92 |
57.67 | 56.10 | 57.43 | 99,000 |
| 18 Mar 13 |
57.14000 -0.92 |
57.95 | 56.97 | 57.40 | 66,700 |
| 15 Mar 13 |
58.06000 -0.66 |
58.82 | 57.72 | 58.82 | 142,200 |
| 14 Mar 13 |
58.72000 +0.90 |
58.86 | 57.85 | 57.85 | 51,800 |
| 13 Mar 13 |
57.82000 -0.35 |
58.68 | 57.59 | 58.36 | 59,700 |
| 12 Mar 13 |
58.17000 -0.28 |
58.84 | 57.21 | 58.16 | 53,300 |
| 11 Mar 13 |
58.45000 -0.05 |
58.86 | 57.97 | 58.22 | 48,900 |
| 08 Mar 13 |
58.50000 +0.37 |
58.82 | 57.82 | 58.73 | 55,200 |
| 07 Mar 13 |
58.13000 +0.14 |
58.59 | 57.47 | 57.83 | 55,800 |
| 06 Mar 13 |
57.99000 +0.19 |
59.12 | 57.81 | 57.81 | 71,400 |
| 05 Mar 13 |
57.80000 +0.69 |
58.72 | 57.56 | 57.56 | 55,500 |
| 04 Mar 13 |
57.11000 -0.61 |
57.57 | 55.97 | 57.40 | 54,100 |
| 01 Mar 13 |
57.72000 -0.04 |
58.11 | 56.81 | 57.09 | 64,200 |
| 28 Feb 13 |
57.76000 +0.20 |
58.47 | 57.27 | 57.64 | 54,100 |
| 27 Feb 13 |
57.56000 +0.25 |
58.23 | 57.10 | 57.10 | 60,600 |
| 26 Feb 13 |
57.31000 +0.17 |
57.84 | 56.31 | 57.26 | 49,000 |
| 25 Feb 13 |
57.14000 -1.15 |
58.54 | 57.04 | 58.44 | 50,900 |
| 22 Feb 13 |
58.29000 +0.42 |
58.38 | 57.58 | 58.16 | 64,700 |
| 21 Feb 13 |
57.87000 -0.39 |
58.52 | 57.43 | 58.37 | 39,600 |
| 20 Feb 13 |
58.26000 -0.61 |
59.34 | 58.09 | 58.81 | 108,600 |
| 19 Feb 13 |
58.87000 -1.12 |
60.00 | 58.30 | 59.92 | 143,900 |
| 15 Feb 13 |
59.99000 +0.86 |
59.99 | 59.15 | 59.35 | 139,700 |
| 14 Feb 13 |
59.13000 +0.15 |
59.19 | 58.66 | 58.66 | 59,300 |
| 13 Feb 13 |
58.98000 +0.51 |
59.00 | 58.13 | 58.45 | 69,300 |
| 12 Feb 13 |
58.47000 -0.14 |
58.61 | 57.88 | 58.55 | 83,800 |
| 11 Feb 13 |
58.61000 +0.23 |
58.61 | 57.94 | 58.18 | 77,900 |
| 08 Feb 13 |
58.38000 +0.12 |
58.89 | 58.01 | 58.55 | 118,600 |
| 07 Feb 13 |
58.26000 +0.54 |
58.28 | 57.42 | 57.59 | 181,600 |
| 06 Feb 13 |
57.72000 +0.53 |
57.77 | 56.55 | 56.63 | 91,600 |
| 05 Feb 13 |
57.19000 +0.74 |
57.66 | 56.85 | 56.96 | 72,100 |
| 04 Feb 13 |
56.45000 -0.36 |
56.82 | 56.18 | 56.18 | 141,200 |
| 01 Feb 13 |
56.81000 +1.40 |
57.00 | 55.66 | 55.86 | 111,300 |
| 31 Jan 13 |
55.41000 -0.11 |
55.96 | 55.20 | 55.23 | 276,200 |
| 30 Jan 13 |
55.52000 -0.33 |
56.31 | 55.19 | 55.85 | 135,300 |
| 29 Jan 13 |
55.85000 -0.39 |
56.55 | 55.51 | 56.17 | 117,500 |
| 28 Jan 13 |
56.24000 -0.54 |
57.11 | 56.07 | 56.90 | 102,800 |
| 25 Jan 13 |
56.78000 +5.46 |
58.67 | 52.88 | 54.87 | 426,700 |
| 24 Jan 13 |
51.32000 -1.65 |
52.90 | 51.18 | 52.85 | 389,100 |
| 23 Jan 13 |
52.97000 -2.08 |
54.54 | 52.57 | 54.50 | 180,400 |
| 22 Jan 13 |
55.05000 +0.57 |
55.14 | 54.31 | 54.31 | 85,800 |
| 18 Jan 13 |
54.48000 +0.10 |
54.59 | 53.63 | 54.24 | 187,500 |
| 17 Jan 13 |
54.38000 +1.20 |
54.52 | 53.15 | 53.53 | 129,700 |
| 16 Jan 13 |
53.18000 -0.30 |
53.45 | 52.31 | 53.22 | 176,600 |
| 15 Jan 13 |
53.48000 +0.65 |
53.56 | 52.34 | 52.47 | 129,800 |
| 14 Jan 13 |
52.83000 +0.67 |
52.94 | 51.41 | 52.12 | 79,600 |
| 11 Jan 13 |
52.16000 -0.75 |
52.99 | 51.91 | 52.99 | 140,800 |
| 10 Jan 13 |
52.91000 +1.04 |
52.95 | 51.83 | 52.25 | 99,300 |
| 09 Jan 13 |
51.87000 -0.18 |
52.39 | 51.56 | 52.09 | 107,000 |
| 08 Jan 13 |
52.05000 -0.29 |
52.33 | 51.34 | 52.13 | 123,100 |
| 07 Jan 13 |
52.34000 +0.61 |
52.37 | 51.00 | 51.71 | 94,000 |
| 04 Jan 13 |
51.72890 -0.50 |
52.49 | 51.15 | 52.49 | 142,900 |
| 03 Jan 13 |
52.23000 -0.26 |
52.78 | 52.04 | 52.43 | 94,000 |
| 02 Jan 13 |
52.49000 +1.86 |
52.64 | 51.41 | 51.92 | 160,900 |
| 31 Dec 12 |
50.63230 +1.43 |
50.75 | 48.89 | 49.04 | 99,000 |
| 28 Dec 12 |
49.20000 -0.54 |
49.79 | 49.01 | 49.32 | 56,700 |
| 27 Dec 12 |
49.74000 +0.62 |
49.80 | 48.71 | 49.32 | 97,000 |
| 26 Dec 12 |
49.12000 -0.57 |
49.93 | 48.79 | 49.71 | 49,400 |
| 24 Dec 12 |
49.69000 +0.21 |
49.69 | 48.88 | 49.39 | 34,400 |
| 21 Dec 12 |
49.48000 +0.32 |
49.93 | 48.66 | 49.93 | 371,700 |
| 20 Dec 12 |
49.16000 -0.05 |
49.85 | 48.90 | 49.18 | 111,000 |
| 19 Dec 12 |
49.21000 +0.22 |
49.39 | 48.84 | 48.98 | 234,800 |
| 18 Dec 12 |
48.98910 +0.65 |
49.20 | 47.99 | 48.27 | 98,700 |
| 17 Dec 12 |
48.34000 +0.53 |
48.34 | 46.91 | 47.06 | 79,300 |
| 14 Dec 12 |
47.81000 -0.04 |
48.33 | 47.47 | 47.67 | 62,800 |
| 13 Dec 12 |
47.85000 -0.42 |
48.45 | 47.42 | 48.19 | 55,100 |
| 12 Dec 12 |
48.27000 -1.18 |
49.54 | 48.21 | 49.54 | 63,000 |
| 11 Dec 12 |
49.45000 +1.50 |
49.50 | 48.02 | 48.19 | 120,400 |
| 10 Dec 12 |
47.95000 +0.90 |
47.97 | 47.04 | 47.31 | 91,900 |
| 07 Dec 12 |
47.05000 -0.37 |
47.79 | 46.94 | 47.79 | 28,800 |
| 06 Dec 12 |
47.42000 +0.14 |
47.67 | 46.93 | 47.22 | 36,600 |
| 05 Dec 12 |
47.28000 +0.21 |
47.61 | 46.84 | 47.33 | 59,100 |
| 04 Dec 12 |
47.07000 +0.49 |
47.14 | 46.54 | 46.54 | 81,300 |
| 03 Dec 12 |
46.58000 +0.33 |
46.65 | 46.06 | 46.06 | 100,000 |
| 30 Nov 12 |
46.25000 +0.01 |
46.63 | 45.84 | 46.27 | 178,000 |
| 29 Nov 12 |
46.24000 +0.66 |
46.66 | 45.55 | 45.99 | 90,100 |
| 28 Nov 12 |
45.58000 +0.53 |
45.70 | 44.37 | 44.71 | 134,900 |
| 27 Nov 12 |
45.05000 +0.39 |
45.44 | 44.23 | 44.54 | 170,700 |
| 26 Nov 12 |
44.66000 +0.67 |
44.69 | 43.75 | 43.85 | 94,400 |
| 23 Nov 12 |
43.99000 +0.44 |
44.01 | 43.46 | 43.55 | 28,600 |
| 21 Nov 12 |
43.55000 -0.19 |
43.60 | 42.72 | 42.85 | 112,700 |
| 20 Nov 12 |
43.74000 -0.08 |
43.75 | 43.36 | 43.58 | 74,900 |
| 19 Nov 12 |
43.82000 +1.74 |
43.82 | 42.08 | 42.52 | 149,800 |
| 16 Nov 12 |
42.08000 +0.00 |
42.52 | 41.02 | 41.94 | 113,600 |
| 15 Nov 12 |
42.08000 -0.20 |
42.29 | 41.73 | 42.26 | 149,000 |
| 14 Nov 12 |
42.28000 -0.48 |
43.13 | 42.05 | 42.77 | 99,500 |
| 13 Nov 12 |
42.76000 -0.65 |
43.38 | 42.53 | 42.88 | 156,000 |
| 12 Nov 12 |
43.41000 +0.41 |
43.60 | 39.25 | 42.67 | 100,500 |
| 09 Nov 12 |
43.00000 +0.27 |
43.20 | 41.90 | 42.39 | 108,400 |
| 08 Nov 12 |
42.73000 -0.04 |
43.05 | 42.55 | 42.56 | 104,100 |
| 07 Nov 12 |
42.77000 -1.99 |
44.48 | 42.76 | 43.97 | 179,700 |
| 06 Nov 12 |
44.76000 +0.95 |
44.87 | 43.51 | 43.85 | 183,400 |
| 05 Nov 12 |
43.81000 +1.55 |
43.96 | 41.87 | 41.87 | 192,600 |
| 02 Nov 12 |
42.26000 +0.13 |
42.55 | 41.72 | 42.00 | 208,000 |
| 01 Nov 12 |
42.13000 -3.52 |
43.48 | 39.08 | 40.15 | 764,500 |
| 31 Oct 12 |
45.65000 -1.05 |
46.74 | 44.95 | 46.32 | 289,500 |
| 26 Oct 12 |
46.70000 +0.48 |
46.95 | 45.58 | 46.42 | 2,812,900 |
| 25 Oct 12 |
46.22000 +0.23 |
46.62 | 45.90 | 46.20 | 346,300 |
| 24 Oct 12 |
45.99000 -0.56 |
47.15 | 45.99 | 47.15 | 277,200 |
| 23 Oct 12 |
46.55000 +1.86 |
47.72 | 46.31 | 46.36 | 588,800 |
| 22 Oct 12 |
44.69000 -0.11 |
44.85 | 44.50 | 44.80 | 64,600 |
| 19 Oct 12 |
44.80000 -1.31 |
45.97 | 44.53 | 45.97 | 76,000 |
| 18 Oct 12 |
46.11000 -1.06 |
47.25 | 45.91 | 47.25 | 88,900 |
| 17 Oct 12 |
47.17000 +1.67 |
47.27 | 45.65 | 45.67 | 48,500 |
| 16 Oct 12 |
45.50000 +0.63 |
45.51 | 44.98 | 45.33 | 85,900 |
| 15 Oct 12 |
44.87000 -0.27 |
45.21 | 44.58 | 45.21 | 60,600 |
| 12 Oct 12 |
45.14000 -0.35 |
45.65 | 44.84 | 45.48 | 65,100 |
| 11 Oct 12 |
45.49000 +0.04 |
45.99 | 45.10 | 45.99 | 55,600 |
| 10 Oct 12 |
45.45000 -0.79 |
46.43 | 45.29 | 46.43 | 54,600 |
| 09 Oct 12 |
46.24000 -1.26 |
47.59 | 46.16 | 47.59 | 98,000 |
| 08 Oct 12 |
47.50000 +1.23 |
48.20 | 45.92 | 45.92 | 121,100 |
| 05 Oct 12 |
46.27000 +0.59 |
46.72 | 45.62 | 46.06 | 74,700 |
| 04 Oct 12 |
45.68000 +0.29 |
45.83 | 44.86 | 45.68 | 63,200 |
| 03 Oct 12 |
45.39000 -1.36 |
46.93 | 45.03 | 46.93 | 86,600 |
| 02 Oct 12 |
46.75000 +0.71 |
47.14 | 45.73 | 46.45 | 112,600 |
| 01 Oct 12 |
46.04000 +0.18 |
46.25 | 45.53 | 46.11 | 70,800 |
| 28 Sep 12 |
45.86000 -0.89 |
46.60 | 45.86 | 46.44 | 38,700 |
| 27 Sep 12 |
46.75000 +0.12 |
47.18 | 46.46 | 47.03 | 62,800 |
| 26 Sep 12 |
46.63000 -1.32 |
48.02 | 46.36 | 48.02 | 59,900 |
| 25 Sep 12 |
47.95000 -1.18 |
49.50 | 47.88 | 49.38 | 180,200 |
| 24 Sep 12 |
49.13000 -0.07 |
49.56 | 48.80 | 48.85 | 65,800 |
| 21 Sep 12 |
49.20000 +1.02 |
49.65 | 48.57 | 49.12 | 168,400 |
| 20 Sep 12 |
48.18000 -1.84 |
49.99 | 47.18 | 49.45 | 128,900 |
| 19 Sep 12 |
50.02000 -0.10 |
50.25 | 49.74 | 50.12 | 49,500 |
| 18 Sep 12 |
50.12000 +0.02 |
50.20 | 49.79 | 49.86 | 61,800 |
| 17 Sep 12 |
50.09500 -0.36 |
50.18 | 49.79 | 50.05 | 51,500 |
| 14 Sep 12 |
50.46000 +0.82 |
50.60 | 49.42 | 50.00 | 187,500 |
| 13 Sep 12 |
49.64000 +0.48 |
49.88 | 48.89 | 49.39 | 66,900 |
| 12 Sep 12 |
49.16000 +0.25 |
49.50 | 48.89 | 48.89 | 44,900 |
| 11 Sep 12 |
48.91000 -0.14 |
49.50 | 48.47 | 48.98 | 34,800 |
| 10 Sep 12 |
49.05000 +0.26 |
49.25 | 48.83 | 49.10 | 29,000 |
| 07 Sep 12 |
48.79000 +0.55 |
49.42 | 48.44 | 48.58 | 43,000 |
| 06 Sep 12 |
48.24000 +0.90 |
48.73 | 47.30 | 47.54 | 85,500 |
| 05 Sep 12 |
47.34000 -0.31 |
47.97 | 47.33 | 47.85 | 54,200 |
| 04 Sep 12 |
47.65000 +0.56 |
47.90 | 46.11 | 47.17 | 33,000 |
| 31 Aug 12 |
47.09000 +0.68 |
47.50 | 46.26 | 46.93 | 56,000 |
| 30 Aug 12 |
46.41000 -1.19 |
47.10 | 46.12 | 47.10 | 34,200 |
| 29 Aug 12 |
47.60000 -0.77 |
48.37 | 47.44 | 48.32 | 43,200 |
| 28 Aug 12 |
48.37000 -0.20 |
48.58 | 48.06 | 48.48 | 47,000 |
| 27 Aug 12 |
48.57000 +0.01 |
48.91 | 48.15 | 48.70 | 41,900 |
| 24 Aug 12 |
48.56000 +0.42 |
48.62 | 47.84 | 47.84 | 97,700 |
| 23 Aug 12 |
48.14500 -0.35 |
48.50 | 47.66 | 48.39 | 23,800 |
| 22 Aug 12 |
48.50000 -0.36 |
48.81 | 47.78 | 48.43 | 21,600 |
| 21 Aug 12 |
48.86000 -0.41 |
49.99 | 48.64 | 49.53 | 45,200 |
| 20 Aug 12 |
49.27000 -0.08 |
49.34 | 48.90 | 49.02 | 29,300 |
| 17 Aug 12 |
49.35000 +0.58 |
49.51 | 48.38 | 48.85 | 50,600 |
| 16 Aug 12 |
48.77000 +0.84 |
48.86 | 47.44 | 47.93 | 47,100 |
| 15 Aug 12 |
47.93000 +1.24 |
48.10 | 46.42 | 46.42 | 77,600 |
| 14 Aug 12 |
46.69000 -0.91 |
47.87 | 46.51 | 47.83 | 70,300 |
| 13 Aug 12 |
47.60000 -0.14 |
47.83 | 46.60 | 47.45 | 39,800 |
| 10 Aug 12 |
47.74000 -0.41 |
48.16 | 47.52 | 48.04 | 45,600 |
| 09 Aug 12 |
48.15000 -0.75 |
48.92 | 47.79 | 48.68 | 44,600 |
| 08 Aug 12 |
48.90000 -0.59 |
49.26 | 48.80 | 49.06 | 60,900 |
| 07 Aug 12 |
49.49500 +0.53 |
49.90 | 49.40 | 49.51 | 50,500 |
| 06 Aug 12 |
48.96000 -0.14 |
49.95 | 48.86 | 49.04 | 39,700 |
| 03 Aug 12 |
49.10000 +2.21 |
49.61 | 47.87 | 47.95 | 77,800 |
| 02 Aug 12 |
46.89000 -0.76 |
48.48 | 46.76 | 47.54 | 67,500 |
| 01 Aug 12 |
47.65000 -1.18 |
49.49 | 47.65 | 49.00 | 85,400 |
| 31 Jul 12 |
48.83000 -0.38 |
50.00 | 48.76 | 48.95 | 109,900 |
| 30 Jul 12 |
49.21000 -0.95 |
51.21 | 48.86 | 50.09 | 104,200 |
| 27 Jul 12 |
50.16000 +5.31 |
51.55 | 46.45 | 46.50 | 196,600 |
| 26 Jul 12 |
44.85000 +1.25 |
44.99 | 43.75 | 44.50 | 76,200 |
| 25 Jul 12 |
43.60000 +1.01 |
43.90 | 42.98 | 42.99 | 50,400 |
| 24 Jul 12 |
42.59000 -0.77 |
43.44 | 42.06 | 43.44 | 65,800 |
| 23 Jul 12 |
43.36000 -0.50 |
43.64 | 42.43 | 42.85 | 45,300 |
| 20 Jul 12 |
43.86000 -0.40 |
44.04 | 43.20 | 43.84 | 75,200 |
| 19 Jul 12 |
44.26000 -0.44 |
44.79 | 44.13 | 44.79 | 38,200 |
| 18 Jul 12 |
44.70000 +1.31 |
44.98 | 43.16 | 43.16 | 99,300 |
| 17 Jul 12 |
43.39000 -0.18 |
44.20 | 43.18 | 43.73 | 21,904 |
| 16 Jul 12 |
43.57000 -0.26 |
43.85 | 43.47 | 43.59 | 39,468 |
| 13 Jul 12 |
43.83000 -0.02 |
44.50 | 43.62 | 43.70 | 67,800 |
| 12 Jul 12 |
43.85000 +0.13 |
44.02 | 43.04 | 43.34 | 135,200 |
| 11 Jul 12 |
43.72000 +0.05 |
43.88 | 43.46 | 43.61 | 76,900 |
| 10 Jul 12 |
43.67000 +0.10 |
44.03 | 43.50 | 44.03 | 91,900 |
| 09 Jul 12 |
43.57000 -0.14 |
43.79 | 43.35 | 43.46 | 101,300 |
| 06 Jul 12 |
43.71000 -0.54 |
44.09 | 43.44 | 43.92 | 133,300 |
| 05 Jul 12 |
44.25000 +0.23 |
44.47 | 43.75 | 43.75 | 82,800 |
| 03 Jul 12 |
44.02000 +0.54 |
44.03 | 43.30 | 43.45 | 42,800 |
| 02 Jul 12 |
43.48000 +0.36 |
43.48 | 42.39 | 43.45 | 98,500 |
| 29 Jun 12 |
43.12000 +1.27 |
43.31 | 42.08 | 42.98 | 128,200 |
| 28 Jun 12 |
41.85000 +0.21 |
41.88 | 41.30 | 41.43 | 127,200 |
| 27 Jun 12 |
41.64000 +1.88 |
41.88 | 39.57 | 39.79 | 286,900 |
| 26 Jun 12 |
39.76000 -1.27 |
41.21 | 39.72 | 41.21 | 117,400 |
| 25 Jun 12 |
41.03000 -0.85 |
41.51 | 41.02 | 41.39 | 69,000 |
| 22 Jun 12 |
41.88000 -0.12 |
42.40 | 41.77 | 42.40 | 513,600 |
| 21 Jun 12 |
42.00000 -2.38 |
44.24 | 41.77 | 44.24 | 120,500 |
| 20 Jun 12 |
44.38000 -0.71 |
45.25 | 44.07 | 45.11 | 62,200 |
| 19 Jun 12 |
45.09000 +1.12 |
45.13 | 43.88 | 44.14 | 124,700 |
| 18 Jun 12 |
43.97000 -0.53 |
44.15 | 43.51 | 44.02 | 72,400 |
| 15 Jun 12 |
44.50000 +1.39 |
44.73 | 42.93 | 42.93 | 202,700 |
| 14 Jun 12 |
43.11000 +0.17 |
43.22 | 42.41 | 43.01 | 53,800 |
| 13 Jun 12 |
42.94000 -1.58 |
44.78 | 42.72 | 44.27 | 53,600 |
| 12 Jun 12 |
44.52000 +0.42 |
44.70 | 43.51 | 44.50 | 54,100 |
| 11 Jun 12 |
44.10000 -0.91 |
45.75 | 44.08 | 45.75 | 192,800 |
| 08 Jun 12 |
45.01000 +0.27 |
45.13 | 44.19 | 44.60 | 52,100 |
| 07 Jun 12 |
44.74000 +1.20 |
45.33 | 44.32 | 44.40 | 119,900 |
| 06 Jun 12 |
43.54000 +0.76 |
43.81 | 42.85 | 43.00 | 152,100 |
| 05 Jun 12 |
42.78000 +0.29 |
43.01 | 42.15 | 42.15 | 78,600 |
| 04 Jun 12 |
42.49000 -0.15 |
43.26 | 41.75 | 42.72 | 90,200 |
| 01 Jun 12 |
42.64000 -1.50 |
43.71 | 42.58 | 43.16 | 75,600 |
| 31 May 12 |
44.14000 -1.31 |
45.52 | 44.03 | 45.39 | 177,500 |
| 30 May 12 |
45.45000 -0.91 |
45.94 | 45.26 | 45.82 | 101,000 |
| 29 May 12 |
46.36000 +0.83 |
46.63 | 45.82 | 45.82 | 70,600 |
| 25 May 12 |
45.53000 +0.04 |
45.96 | 44.82 | 45.41 | 96,000 |
| 24 May 12 |
45.49000 -0.97 |
46.66 | 45.21 | 46.42 | 89,600 |
| 23 May 12 |
46.46000 -0.12 |
46.60 | 45.48 | 45.83 | 134,000 |
| 22 May 12 |
46.58000 -0.33 |
47.14 | 46.08 | 47.02 | 74,000 |
| 21 May 12 |
46.91000 +1.45 |
47.11 | 45.07 | 45.72 | 122,000 |
| 18 May 12 |
45.46000 -0.38 |
46.34 | 45.23 | 45.68 | 137,600 |
| 17 May 12 |
45.84000 -0.90 |
47.10 | 45.76 | 46.91 | 287,200 |
| 16 May 12 |
46.74000 -1.77 |
48.94 | 46.69 | 48.89 | 183,500 |
| 15 May 12 |
48.51000 +0.06 |
49.28 | 48.38 | 48.62 | 106,000 |
| 14 May 12 |
48.45000 -1.04 |
49.27 | 48.45 | 48.86 | 86,900 |
| 11 May 12 |
49.49000 -0.60 |
50.31 | 49.38 | 49.60 | 97,100 |
| 10 May 12 |
50.09000 -0.53 |
51.10 | 49.85 | 51.10 | 99,000 |
| 09 May 12 |
50.62000 -1.52 |
51.54 | 50.46 | 51.22 | 130,000 |
| 08 May 12 |
52.14000 -0.02 |
52.24 | 51.19 | 51.61 | 95,000 |
| 07 May 12 |
52.16000 +0.86 |
52.23 | 50.78 | 50.95 | 145,000 |
| 04 May 12 |
51.30000 -1.60 |
52.68 | 51.24 | 52.68 | 160,700 |
| 03 May 12 |
52.90000 -0.55 |
53.57 | 52.53 | 53.20 | 195,300 |
| 02 May 12 |
53.45000 +0.57 |
53.61 | 51.89 | 52.23 | 120,000 |
| 01 May 12 |
52.88000 +0.28 |
53.12 | 52.21 | 52.52 | 231,000 |
| 30 Apr 12 |
52.60000 -0.51 |
53.20 | 51.89 | 53.00 | 233,000 |
| 27 Apr 12 |
53.11000 -3.06 |
53.75 | 50.65 | 52.92 | 290,400 |
| 26 Apr 12 |
56.17000 +0.91 |
56.60 | 55.03 | 55.03 | 48,700 |
| 25 Apr 12 |
55.26000 +1.17 |
55.55 | 54.51 | 55.05 | 66,300 |
| 24 Apr 12 |
54.09000 +0.13 |
54.43 | 53.57 | 53.88 | 47,700 |
| 23 Apr 12 |
53.96000 -0.90 |
54.12 | 53.41 | 53.76 | 104,900 |
| 20 Apr 12 |
54.86000 +0.85 |
55.72 | 53.98 | 54.77 | 96,700 |
| 19 Apr 12 |
54.01000 -0.28 |
54.92 | 53.25 | 54.45 | 84,800 |
| 18 Apr 12 |
54.29000 -0.99 |
54.86 | 53.49 | 54.86 | 96,200 |
| 17 Apr 12 |
55.28000 +1.32 |
55.84 | 54.57 | 54.60 | 67,000 |
| 16 Apr 12 |
53.96000 +0.27 |
54.44 | 53.52 | 53.89 | 49,400 |
| 13 Apr 12 |
53.69000 -1.42 |
54.90 | 53.61 | 54.78 | 97,300 |
| 12 Apr 12 |
55.11000 +0.74 |
55.39 | 54.31 | 54.56 | 64,100 |
| 11 Apr 12 |
54.37000 +1.03 |
54.41 | 53.75 | 54.08 | 116,800 |
| 10 Apr 12 |
53.34000 -1.31 |
54.74 | 52.66 | 54.50 | 181,400 |
| 09 Apr 12 |
54.65000 -2.11 |
55.81 | 54.58 | 55.39 | 127,800 |
| 05 Apr 12 |
56.76000 -0.27 |
57.49 | 56.49 | 56.49 | 40,100 |
| 04 Apr 12 |
57.03000 -1.20 |
57.72 | 56.63 | 57.68 | 53,900 |
| 03 Apr 12 |
58.23000 -1.05 |
59.40 | 58.12 | 59.12 | 88,400 |
| 02 Apr 12 |
59.28000 +0.95 |
59.48 | 57.66 | 57.92 | 95,800 |
| 30 Mar 12 |
58.33000 -0.40 |
59.00 | 58.06 | 59.00 | 57,500 |
| 29 Mar 12 |
58.73000 +0.04 |
58.88 | 57.84 | 58.27 | 40,200 |
| 28 Mar 12 |
58.69000 -0.35 |
59.25 | 58.33 | 59.20 | 34,000 |
| 27 Mar 12 |
59.04000 -0.59 |
59.70 | 59.04 | 59.58 | 52,900 |
| 26 Mar 12 |
59.63000 +1.20 |
59.84 | 59.11 | 59.13 | 82,300 |
| 23 Mar 12 |
58.43000 +1.13 |
58.63 | 56.94 | 57.37 | 60,800 |
| 22 Mar 12 |
57.30000 -0.62 |
57.76 | 56.85 | 57.20 | 67,100 |
| 21 Mar 12 |
57.92000 -0.28 |
58.51 | 57.88 | 58.42 | 27,800 |
| 20 Mar 12 |
58.20000 -1.07 |
58.76 | 57.74 | 58.68 | 49,600 |
| 19 Mar 12 |
59.27000 +0.87 |
59.83 | 58.22 | 58.46 | 63,400 |
| 16 Mar 12 |
58.40000 -0.31 |
59.19 | 58.27 | 58.87 | 136,800 |
| 15 Mar 12 |
58.71000 +1.19 |
58.71 | 57.30 | 57.68 | 70,200 |
| 14 Mar 12 |
57.51500 -0.92 |
58.33 | 57.04 | 58.33 | 52,100 |
| 13 Mar 12 |
58.44000 +1.76 |
58.47 | 56.92 | 57.38 | 64,600 |
| 12 Mar 12 |
56.68000 -0.06 |
56.90 | 55.85 | 56.74 | 56,200 |
| 09 Mar 12 |
56.74000 +1.33 |
57.01 | 55.44 | 55.44 | 52,000 |
| 08 Mar 12 |
55.41000 +0.69 |
55.50 | 54.54 | 55.22 | 51,800 |
| 07 Mar 12 |
54.72000 +0.34 |
55.15 | 54.54 | 54.81 | 55,100 |
| 06 Mar 12 |
54.38000 -0.78 |
55.21 | 53.93 | 54.53 | 112,000 |
| 05 Mar 12 |
55.16000 +0.00 |
55.39 | 54.08 | 55.01 | 93,800 |
| 02 Mar 12 |
55.16000 -0.87 |
56.73 | 54.77 | 56.24 | 100,500 |
| 01 Mar 12 |
56.03000 +0.55 |
56.90 | 55.60 | 55.88 | 100,300 |
| 29 Feb 12 |
55.48000 -1.71 |
57.46 | 55.25 | 57.20 | 177,700 |
| 28 Feb 12 |
57.19000 +0.08 |
57.65 | 57.03 | 57.05 | 96,800 |
| 27 Feb 12 |
57.11000 +0.00 |
57.76 | 56.36 | 56.60 | 78,400 |
| 24 Feb 12 |
57.11000 +0.44 |
57.95 | 56.77 | 56.77 | 128,500 |
| 23 Feb 12 |
56.67000 +2.10 |
56.80 | 54.35 | 54.46 | 104,900 |
| 22 Feb 12 |
54.57000 -0.75 |
55.93 | 54.57 | 55.31 | 46,100 |
| 21 Feb 12 |
55.32000 -0.27 |
56.08 | 55.17 | 55.67 | 113,900 |
| 17 Feb 12 |
55.59000 +0.07 |
55.96 | 55.42 | 55.87 | 49,800 |
| 16 Feb 12 |
55.52000 +0.75 |
55.89 | 54.55 | 54.72 | 110,400 |
| 15 Feb 12 |
54.77000 -0.50 |
55.54 | 54.53 | 55.34 | 88,600 |
| 14 Feb 12 |
55.27000 -1.00 |
55.99 | 54.89 | 55.99 | 67,000 |
| 13 Feb 12 |
56.27000 +0.81 |
56.37 | 55.49 | 55.98 | 38,100 |
| 10 Feb 12 |
55.46000 -1.13 |
56.65 | 55.36 | 56.02 | 84,800 |
| 09 Feb 12 |
56.59000 -1.14 |
57.87 | 56.47 | 57.87 | 43,300 |
| 08 Feb 12 |
57.73000 +0.24 |
57.90 | 57.03 | 57.62 | 60,700 |
| 07 Feb 12 |
57.49000 +0.11 |
57.77 | 56.91 | 57.45 | 48,100 |
| 06 Feb 12 |
57.38000 +0.13 |
57.86 | 54.82 | 56.13 | 76,800 |
| 03 Feb 12 |
57.25000 +0.66 |
57.86 | 56.77 | 57.76 | 143,100 |
| 02 Feb 12 |
56.59000 -0.57 |
57.50 | 56.44 | 57.50 | 107,700 |
| 01 Feb 12 |
57.16000 +1.29 |
57.46 | 56.06 | 56.21 | 124,700 |
| 31 Jan 12 |
55.87000 +0.39 |
56.00 | 55.26 | 55.68 | 97,200 |
| 30 Jan 12 |
55.48000 -0.91 |
56.43 | 54.60 | 55.57 | 100,200 |
| 27 Jan 12 |
56.39000 -1.25 |
57.19 | 56.19 | 56.93 | 97,100 |
| 26 Jan 12 |
57.64000 +0.69 |
59.81 | 55.97 | 56.33 | 202,800 |
| 25 Jan 12 |
56.95000 -0.73 |
57.89 | 56.34 | 57.89 | 169,800 |
| 24 Jan 12 |
57.68000 -0.32 |
58.08 | 56.94 | 57.39 | 110,600 |
| 23 Jan 12 |
58.00000 -1.59 |
59.60 | 57.96 | 59.37 | 126,400 |
| 20 Jan 12 |
59.59000 -0.11 |
59.86 | 58.83 | 59.37 | 73,200 |
| 19 Jan 12 |
59.70000 +1.70 |
59.80 | 57.71 | 58.32 | 86,600 |
| 18 Jan 12 |
58.00000 +1.48 |
58.00 | 56.40 | 56.62 | 42,900 |
| 17 Jan 12 |
56.52000 +0.20 |
57.18 | 56.41 | 56.70 | 50,400 |
| 13 Jan 12 |
56.32000 -0.54 |
56.65 | 56.01 | 56.01 | 42,000 |
| 12 Jan 12 |
56.86000 +0.25 |
57.31 | 56.24 | 56.64 | 49,400 |
| 11 Jan 12 |
56.61000 +2.18 |
56.89 | 54.21 | 54.35 | 153,500 |
| 10 Jan 12 |
54.43000 +1.96 |
54.50 | 53.11 | 53.11 | 95,800 |
| 09 Jan 12 |
52.47000 +0.18 |
52.78 | 51.72 | 52.57 | 89,500 |
| 06 Jan 12 |
52.29000 -0.50 |
53.06 | 52.16 | 52.64 | 83,200 |
| 05 Jan 12 |
52.79000 -0.04 |
53.20 | 50.77 | 52.54 | 120,700 |
| 04 Jan 12 |
52.83000 -0.77 |
54.88 | 52.60 | 53.15 | 36,400 |
| 03 Jan 12 |
53.60000 +1.33 |
54.91 | 53.38 | 53.56 | 104,600 |
| 30 Dec 11 |
52.27000 -1.11 |
53.58 | 52.22 | 53.22 | 79,000 |
| 29 Dec 11 |
53.38000 +0.81 |
53.86 | 52.11 | 52.61 | 46,900 |
| 28 Dec 11 |
52.57000 -1.93 |
54.84 | 52.48 | 54.28 | 40,800 |
| 27 Dec 11 |
54.50000 +1.23 |
54.82 | 52.56 | 52.89 | 85,900 |
| 23 Dec 11 |
53.27000 +0.39 |
53.40 | 52.69 | 52.96 | 15,400 |
| 22 Dec 11 |
52.88000 +0.65 |
53.46 | 52.23 | 52.23 | 34,600 |
| 21 Dec 11 |
52.23000 -0.06 |
52.46 | 50.45 | 52.28 | 60,500 |
| 20 Dec 11 |
52.29000 +2.28 |
52.53 | 51.32 | 51.32 | 127,800 |
| 19 Dec 11 |
50.01000 -1.54 |
52.05 | 49.97 | 51.91 | 66,200 |
| 16 Dec 11 |
51.55000 -0.18 |
52.11 | 50.75 | 51.50 | 372,700 |
| 15 Dec 11 |
51.73000 +0.66 |
52.46 | 50.87 | 52.06 | 94,100 |
| 14 Dec 11 |
51.07000 -1.88 |
52.95 | 50.91 | 52.95 | 146,900 |
| 13 Dec 11 |
52.95000 -0.50 |
54.19 | 52.50 | 53.74 | 115,800 |
| 12 Dec 11 |
53.45000 -0.57 |
53.51 | 52.49 | 53.39 | 157,600 |
| 09 Dec 11 |
54.02000 +1.31 |
54.34 | 51.98 | 52.71 | 98,000 |
| 08 Dec 11 |
52.71000 +0.15 |
52.97 | 51.16 | 51.16 | 235,100 |
| 07 Dec 11 |
52.56000 +0.80 |
53.34 | 51.43 | 51.99 | 122,100 |
| 06 Dec 11 |
51.76000 +0.08 |
52.69 | 51.30 | 51.66 | 60,200 |
| 05 Dec 11 |
51.68000 +0.98 |
52.92 | 51.20 | 51.85 | 116,000 |
| 02 Dec 11 |
50.70000 -0.02 |
51.99 | 50.45 | 51.49 | 40,300 |
| 01 Dec 11 |
50.72000 -0.08 |
51.64 | 50.43 | 50.43 | 87,600 |
| 30 Nov 11 |
50.80000 +3.36 |
50.82 | 49.00 | 49.76 | 209,200 |
| 29 Nov 11 |
47.44000 -0.86 |
48.15 | 47.13 | 48.15 | 105,400 |
| 28 Nov 11 |
48.30000 +2.66 |
48.30 | 47.28 | 47.42 | 100,500 |
| 25 Nov 11 |
45.64000 -0.47 |
46.70 | 45.64 | 45.87 | 48,000 |
| 23 Nov 11 |
46.11000 -1.83 |
47.94 | 46.07 | 47.35 | 76,400 |
| 22 Nov 11 |
47.94000 -0.03 |
48.41 | 47.24 | 47.76 | 84,600 |
| 21 Nov 11 |
47.97000 -1.69 |
48.69 | 47.78 | 48.12 | 89,900 |
| 18 Nov 11 |
49.66000 -0.09 |
50.20 | 49.15 | 49.74 | 53,200 |
| 17 Nov 11 |
49.75000 -1.24 |
51.17 | 49.42 | 50.31 | 52,700 |
| 16 Nov 11 |
50.99000 -1.59 |
52.73 | 50.87 | 51.73 | 55,000 |
| 15 Nov 11 |
52.58000 +1.37 |
52.90 | 50.49 | 50.77 | 57,500 |
| 14 Nov 11 |
51.21000 -1.16 |
52.41 | 50.87 | 51.99 | 45,100 |
| 11 Nov 11 |
52.37000 +2.10 |
52.47 | 50.91 | 50.91 | 51,400 |
| 10 Nov 11 |
50.27000 +0.22 |
51.02 | 49.45 | 51.02 | 53,300 |
| 09 Nov 11 |
50.05000 -3.41 |
52.47 | 49.89 | 51.80 | 105,300 |
| 08 Nov 11 |
53.46000 +0.68 |
53.60 | 51.80 | 53.00 | 92,000 |
| 07 Nov 11 |
52.78000 -0.52 |
52.93 | 50.77 | 52.63 | 113,200 |
| 04 Nov 11 |
53.30000 -0.56 |
53.48 | 51.83 | 52.99 | 55,900 |
| 03 Nov 11 |
53.86000 +4.21 |
54.20 | 49.96 | 51.68 | 220,400 |
| 02 Nov 11 |
49.65000 +1.21 |
49.80 | 48.21 | 48.96 | 129,100 |
| 01 Nov 11 |
48.44000 -2.53 |
49.92 | 48.11 | 48.76 | 131,200 |
| 31 Oct 11 |
50.97000 -1.61 |
52.28 | 50.91 | 51.78 | 55,000 |
| 28 Oct 11 |
52.58000 -0.63 |
54.00 | 52.54 | 52.70 | 89,500 |
| 27 Oct 11 |
53.21000 +4.58 |
53.44 | 48.78 | 50.14 | 170,100 |
| 26 Oct 11 |
48.63000 +0.88 |
48.95 | 47.53 | 48.56 | 220,700 |
| 25 Oct 11 |
47.75000 -2.77 |
50.03 | 47.70 | 50.03 | 126,500 |
| 24 Oct 11 |
50.52000 +2.14 |
50.71 | 48.41 | 48.41 | 65,600 |
| 21 Oct 11 |
48.38000 +1.61 |
48.43 | 47.42 | 47.74 | 103,500 |
| 20 Oct 11 |
46.77000 -0.64 |
47.47 | 46.05 | 47.47 | 137,800 |
| 19 Oct 11 |
47.41000 -1.67 |
48.94 | 47.18 | 48.94 | 100,300 |
| 18 Oct 11 |
49.08000 +2.04 |
49.35 | 46.47 | 46.91 | 106,200 |
| 17 Oct 11 |
47.04000 -2.00 |
48.74 | 46.77 | 48.74 | 145,500 |
| 14 Oct 11 |
49.04000 +0.94 |
49.09 | 48.21 | 48.83 | 82,200 |
| 13 Oct 11 |
48.10000 -0.16 |
48.32 | 47.49 | 47.91 | 98,300 |
| 12 Oct 11 |
48.26000 +0.65 |
48.79 | 47.67 | 48.04 | 146,000 |
| 11 Oct 11 |
47.61000 +1.93 |
47.82 | 45.33 | 45.33 | 198,900 |
| 10 Oct 11 |
45.68000 +2.84 |
45.71 | 43.38 | 43.81 | 294,000 |
| 07 Oct 11 |
42.84000 -1.76 |
45.15 | 42.58 | 44.82 | 266,200 |
| 06 Oct 11 |
44.60000 -0.33 |
45.33 | 44.39 | 44.88 | 222,100 |
| 05 Oct 11 |
44.93000 +1.64 |
45.18 | 42.59 | 43.27 | 104,900 |
| 04 Oct 11 |
43.29000 +2.79 |
43.49 | 40.06 | 40.06 | 241,900 |
| 03 Oct 11 |
40.50000 -2.46 |
43.35 | 40.50 | 42.27 | 178,700 |
| 30 Sep 11 |
42.96000 -0.90 |
44.43 | 42.93 | 43.05 | 166,200 |
| 29 Sep 11 |
43.86000 +1.09 |
44.00 | 42.46 | 43.74 | 129,500 |
| 28 Sep 11 |
42.77000 -2.79 |
46.17 | 42.75 | 45.52 | 132,400 |
| 27 Sep 11 |
45.56000 +1.28 |
47.04 | 44.27 | 45.27 | 174,700 |
| 26 Sep 11 |
44.28000 +1.19 |
44.31 | 42.58 | 43.46 | 124,500 |
| 23 Sep 11 |
43.09000 +0.19 |
43.24 | 42.38 | 42.83 | 197,600 |
| 22 Sep 11 |
42.90000 -1.51 |
43.95 | 42.15 | 42.86 | 346,700 |
| 21 Sep 11 |
44.41000 -0.33 |
45.96 | 44.35 | 44.55 | 245,200 |
| 20 Sep 11 |
44.74000 -0.15 |
46.00 | 44.71 | 45.19 | 265,500 |
| 19 Sep 11 |
44.89000 +1.10 |
45.24 | 43.31 | 43.31 | 286,500 |
| 16 Sep 11 |
43.79000 +0.52 |
44.00 | 43.26 | 43.49 | 296,200 |
| 15 Sep 11 |
43.27000 +0.27 |
43.53 | 42.51 | 43.53 | 93,400 |
| 14 Sep 11 |
43.00000 +0.51 |
43.93 | 42.14 | 42.95 | 144,100 |
| 13 Sep 11 |
42.49000 +0.95 |
42.68 | 41.60 | 41.71 | 160,200 |
| 12 Sep 11 |
41.54000 +1.60 |
41.63 | 39.22 | 39.59 | 173,300 |
| 09 Sep 11 |
39.94000 -0.99 |
41.21 | 39.52 | 40.39 | 169,800 |
| 08 Sep 11 |
40.93000 -0.85 |
42.16 | 40.88 | 41.56 | 178,400 |
| 07 Sep 11 |
41.78000 +1.79 |
41.81 | 40.64 | 40.72 | 134,000 |
| 06 Sep 11 |
39.99000 -0.93 |
40.50 | 38.68 | 39.32 | 142,800 |
| 02 Sep 11 |
40.92000 -2.86 |
42.96 | 40.55 | 42.67 | 148,500 |
| 01 Sep 11 |
43.78000 -0.43 |
45.03 | 43.48 | 44.40 | 184,000 |
| 31 Aug 11 |
44.21000 +0.79 |
44.65 | 43.51 | 43.81 | 249,800 |
| 30 Aug 11 |
43.42000 +0.51 |
43.73 | 42.21 | 42.73 | 267,800 |
| 29 Aug 11 |
42.91000 +1.46 |
43.12 | 41.96 | 41.98 | 253,500 |
| 26 Aug 11 |
41.45000 +1.66 |
41.72 | 38.78 | 39.47 | 401,300 |
| 25 Aug 11 |
39.79000 -1.59 |
41.80 | 38.76 | 41.71 | 294,600 |
| 24 Aug 11 |
41.38000 -0.01 |
43.00 | 40.38 | 41.17 | 165,200 |
| 23 Aug 11 |
41.39000 +2.47 |
41.52 | 39.00 | 39.16 | 182,900 |
| 22 Aug 11 |
38.92000 -0.23 |
41.40 | 38.38 | 40.17 | 341,400 |
| 19 Aug 11 |
39.15000 -0.87 |
40.60 | 38.98 | 39.13 | 382,900 |
| 18 Aug 11 |
40.02000 -4.34 |
43.63 | 39.64 | 43.10 | 202,800 |
| 17 Aug 11 |
44.36000 -0.95 |
45.82 | 43.91 | 45.46 | 101,500 |
| 16 Aug 11 |
45.31000 -1.76 |
46.90 | 45.03 | 46.63 | 145,000 |
| 15 Aug 11 |
47.07000 +1.78 |
47.15 | 45.63 | 45.63 | 152,000 |
| 12 Aug 11 |
45.29000 +0.26 |
46.60 | 44.90 | 45.61 | 213,400 |
| 11 Aug 11 |
45.03000 +3.61 |
45.63 | 41.56 | 41.69 | 229,900 |
| 10 Aug 11 |
41.42000 -2.87 |
43.59 | 41.35 | 42.67 | 215,900 |
| 09 Aug 11 |
44.29000 +3.09 |
44.62 | 40.81 | 41.82 | 332,800 |
| 08 Aug 11 |
41.20000 -3.23 |
44.51 | 41.20 | 42.44 | 295,600 |
| 05 Aug 11 |
44.43000 -0.71 |
45.98 | 43.08 | 45.47 | 265,400 |
| 04 Aug 11 |
45.14000 -2.77 |
47.68 | 45.13 | 47.08 | 257,300 |
| 03 Aug 11 |
47.91000 +1.14 |
48.11 | 46.30 | 46.71 | 191,300 |
| 02 Aug 11 |
46.77000 -0.49 |
48.47 | 46.55 | 46.74 | 312,400 |
| 01 Aug 11 |
47.26000 -0.77 |
48.63 | 45.19 | 48.63 | 372,200 |
| 29 Jul 11 |
48.03000 -2.33 |
50.29 | 47.97 | 49.89 | 289,400 |
| 28 Jul 11 |
50.36000 -4.02 |
53.80 | 47.90 | 53.80 | 696,500 |
| 27 Jul 11 |
54.38000 -3.35 |
57.31 | 53.91 | 57.30 | 210,100 |
| 26 Jul 11 |
57.73000 -0.30 |
58.25 | 56.90 | 58.02 | 158,800 |
| 25 Jul 11 |
58.03000 +0.03 |
58.31 | 57.33 | 57.83 | 185,100 |
| 22 Jul 11 |
58.00000 +0.71 |
58.18 | 56.76 | 57.13 | 149,900 |
| 21 Jul 11 |
57.29000 +2.37 |
57.44 | 54.25 | 55.00 | 181,700 |
| 20 Jul 11 |
54.92000 -0.01 |
54.99 | 53.70 | 54.92 | 132,800 |
| 19 Jul 11 |
54.93000 +1.47 |
54.99 | 53.88 | 54.19 | 127,500 |
| 18 Jul 11 |
53.46000 -0.13 |
53.86 | 53.15 | 53.44 | 223,800 |
| 15 Jul 11 |
53.59000 +0.12 |
54.91 | 51.89 | 53.74 | 267,600 |
| 14 Jul 11 |
53.47000 -2.52 |
56.74 | 53.34 | 56.21 | 229,000 |
| 13 Jul 11 |
55.99000 +0.00 |
56.51 | 55.04 | 56.51 | 350,300 |
| 12 Jul 11 |
55.99000 -1.80 |
57.81 | 55.99 | 57.60 | 226,900 |
| 11 Jul 11 |
57.79000 -1.40 |
58.97 | 57.29 | 58.30 | 111,800 |
| 08 Jul 11 |
59.19000 -0.42 |
59.51 | 58.60 | 58.81 | 116,300 |
| 07 Jul 11 |
59.61000 +1.02 |
59.74 | 58.90 | 59.58 | 232,600 |
| 06 Jul 11 |
58.59000 +1.53 |
59.09 | 57.08 | 57.23 | 313,600 |
| 05 Jul 11 |
57.06000 +1.07 |
57.20 | 55.80 | 56.04 | 99,100 |
| 01 Jul 11 |
55.99000 +0.72 |
56.15 | 54.57 | 55.46 | 104,100 |
| 30 Jun 11 |
55.27000 +1.62 |
55.39 | 53.89 | 53.89 | 114,000 |
| 29 Jun 11 |
53.65000 +0.11 |
54.33 | 53.24 | 53.78 | 58,900 |
| 28 Jun 11 |
53.54000 +1.52 |
53.59 | 52.18 | 52.30 | 84,300 |
| 27 Jun 11 |
52.02000 +0.19 |
52.32 | 51.30 | 51.87 | 99,900 |
| 24 Jun 11 |
51.83000 +0.39 |
52.10 | 50.89 | 51.38 | 171,000 |
| 23 Jun 11 |
51.44000 -0.62 |
51.66 | 50.26 | 51.20 | 78,100 |
| 22 Jun 11 |
52.06000 -0.49 |
53.28 | 52.06 | 52.17 | 109,100 |
| 21 Jun 11 |
52.55000 +2.32 |
52.67 | 50.09 | 50.69 | 199,500 |
| 20 Jun 11 |
50.23000 +0.62 |
50.90 | 49.37 | 49.37 | 72,600 |
| 17 Jun 11 |
49.61000 -0.38 |
50.49 | 49.25 | 50.11 | 191,300 |
| 16 Jun 11 |
49.99000 -0.18 |
50.25 | 49.02 | 50.10 | 140,700 |
| 15 Jun 11 |
50.17000 -1.40 |
51.48 | 50.10 | 50.90 | 154,100 |
| 14 Jun 11 |
51.57000 +2.03 |
51.58 | 50.00 | 50.08 | 156,600 |
| 13 Jun 11 |
49.54000 -0.54 |
50.76 | 49.44 | 50.30 | 137,100 |
| 10 Jun 11 |
50.08000 -0.24 |
51.00 | 49.97 | 50.01 | 139,700 |
| 09 Jun 11 |
50.32000 -0.31 |
51.00 | 50.29 | 50.75 | 67,000 |
| 08 Jun 11 |
50.63000 -0.51 |
51.00 | 50.18 | 50.87 | 187,900 |
| 07 Jun 11 |
51.14000 +0.32 |
52.42 | 50.52 | 51.06 | 117,900 |
| 06 Jun 11 |
50.82000 -1.46 |
52.42 | 50.73 | 51.87 | 176,900 |
| 03 Jun 11 |
52.28000 -1.67 |
53.90 | 52.08 | 52.97 | 140,000 |
| 02 Jun 11 |
53.94500 +0.76 |
54.17 | 52.88 | 53.08 | 106,500 |
| 01 Jun 11 |
53.19000 -2.91 |
56.67 | 53.14 | 56.27 | 150,000 |
| 31 May 11 |
56.10000 +0.72 |
56.70 | 55.65 | 55.90 | 221,700 |
| 27 May 11 |
55.38000 +1.30 |
55.64 | 54.20 | 54.20 | 98,100 |
| 26 May 11 |
54.08000 +0.07 |
54.27 | 53.12 | 53.78 | 182,400 |
| 25 May 11 |
54.01000 -0.07 |
54.46 | 53.50 | 53.55 | 102,700 |
| 24 May 11 |
54.08000 -1.20 |
55.50 | 54.06 | 55.39 | 111,700 |
| 23 May 11 |
55.28000 -1.13 |
55.87 | 55.00 | 55.54 | 151,600 |
| 20 May 11 |
56.41000 +0.44 |
56.90 | 55.70 | 55.70 | 148,100 |
| 19 May 11 |
55.97000 +0.77 |
56.25 | 54.86 | 55.67 | 129,100 |
| 18 May 11 |
55.20000 +0.51 |
55.35 | 54.38 | 54.64 | 118,400 |
| 17 May 11 |
54.69000 -0.60 |
55.51 | 53.99 | 54.97 | 123,000 |
| 16 May 11 |
55.29000 -1.89 |
56.85 | 55.29 | 56.78 | 99,900 |
| 13 May 11 |
57.18000 -1.07 |
58.62 | 57.16 | 58.50 | 129,200 |
| 12 May 11 |
58.25000 +0.22 |
58.55 | 57.00 | 57.78 | 72,500 |
| 11 May 11 |
58.03000 -2.22 |
60.10 | 57.70 | 60.00 | 124,700 |
| 10 May 11 |
60.25000 +0.88 |
60.30 | 59.25 | 59.63 | 130,600 |
| 09 May 11 |
59.37000 +0.35 |
59.61 | 58.16 | 59.00 | 168,000 |
| 06 May 11 |
59.02000 -0.74 |
60.35 | 58.51 | 59.93 | 127,000 |
| 05 May 11 |
59.76000 -2.59 |
61.81 | 59.31 | 61.81 | 170,500 |
| 04 May 11 |
62.35000 +2.15 |
65.60 | 61.02 | 63.42 | 410,400 |
| 03 May 11 |
60.20000 -1.76 |
62.66 | 59.04 | 62.00 | 141,000 |
| 02 May 11 |
61.96000 -0.55 |
63.46 | 61.96 | 63.01 | 103,000 |
| 29 Apr 11 |
62.51000 -1.25 |
64.32 | 62.10 | 63.76 | 255,000 |
| 28 Apr 11 |
63.76000 +2.25 |
63.91 | 60.58 | 61.61 | 255,000 |
| 27 Apr 11 |
61.51000 +2.26 |
61.87 | 58.50 | 59.22 | 317,100 |
| 26 Apr 11 |
59.24500 +2.22 |
59.33 | 56.93 | 57.14 | 161,000 |
| 25 Apr 11 |
57.03000 -0.14 |
57.25 | 56.91 | 57.02 | 86,300 |
| 21 Apr 11 |
57.17000 +0.15 |
57.47 | 56.70 | 57.44 | 67,200 |
| 20 Apr 11 |
57.02000 +2.24 |
57.03 | 55.46 | 55.50 | 116,500 |
| 19 Apr 11 |
54.78000 +1.20 |
54.85 | 53.59 | 53.91 | 85,200 |
| 18 Apr 11 |
53.58000 -1.32 |
54.50 | 52.79 | 54.29 | 73,000 |
| 15 Apr 11 |
54.90000 +1.05 |
55.31 | 53.56 | 53.56 | 104,500 |
| 14 Apr 11 |
53.85000 -0.26 |
53.92 | 53.13 | 53.51 | 88,100 |
| 13 Apr 11 |
54.11000 +1.16 |
54.11 | 52.68 | 52.95 | 162,500 |
| 12 Apr 11 |
52.95000 -2.52 |
55.32 | 52.92 | 54.95 | 103,600 |
| 11 Apr 11 |
55.47000 +0.55 |
55.49 | 54.69 | 54.69 | 131,200 |
| 08 Apr 11 |
54.92000 -0.64 |
56.02 | 54.73 | 56.00 | 62,400 |
| 07 Apr 11 |
55.56000 +0.01 |
56.26 | 55.11 | 55.38 | 92,100 |
| 06 Apr 11 |
55.55000 -2.52 |
58.00 | 55.24 | 58.00 | 189,800 |
| 05 Apr 11 |
58.07000 +0.11 |
58.27 | 57.34 | 57.69 | 69,000 |
| 04 Apr 11 |
57.96000 +0.40 |
58.09 | 57.11 | 57.45 | 82,600 |
| 01 Apr 11 |
57.56000 -0.55 |
58.90 | 57.47 | 58.80 | 85,200 |
| 31 Mar 11 |
58.11000 -0.08 |
58.30 | 57.65 | 57.87 | 136,100 |
| 30 Mar 11 |
58.19000 +0.10 |
58.31 | 57.62 | 58.18 | 142,500 |
| 29 Mar 11 |
58.09000 +0.10 |
58.25 | 57.70 | 57.70 | 111,500 |
| 28 Mar 11 |
57.99000 -0.44 |
59.19 | 57.76 | 58.45 | 126,900 |
| 25 Mar 11 |
58.43000 +1.83 |
58.79 | 56.80 | 56.85 | 134,600 |
| 24 Mar 11 |
56.60000 -0.05 |
56.85 | 56.22 | 56.85 | 162,500 |
| 23 Mar 11 |
56.65000 -0.59 |
57.00 | 55.61 | 57.00 | 199,000 |
| 22 Mar 11 |
57.24000 +0.11 |
57.88 | 56.79 | 57.38 | 125,000 |
| 21 Mar 11 |
57.13000 +2.64 |
57.17 | 54.71 | 54.97 | 164,400 |
| 18 Mar 11 |
54.49000 +1.62 |
55.11 | 52.79 | 53.38 | 264,100 |
| 17 Mar 11 |
52.87000 -0.35 |
53.88 | 52.86 | 53.88 | 150,400 |
| 16 Mar 11 |
53.22000 +1.39 |
54.10 | 51.51 | 51.82 | 267,900 |
| 15 Mar 11 |
51.83000 -5.15 |
55.32 | 51.50 | 55.06 | 531,300 |
| 14 Mar 11 |
56.98000 -1.25 |
58.25 | 56.15 | 57.11 | 161,800 |
| 11 Mar 11 |
58.23000 +0.85 |
58.51 | 57.19 | 57.33 | 132,600 |
| 10 Mar 11 |
57.38000 -2.40 |
59.27 | 56.75 | 59.07 | 371,500 |
| 09 Mar 11 |
59.78000 -1.73 |
61.00 | 59.65 | 60.98 | 124,200 |
| 08 Mar 11 |
61.50500 +0.22 |
62.00 | 60.48 | 61.23 | 84,000 |
| 07 Mar 11 |
61.29000 -1.00 |
62.84 | 61.21 | 62.46 | 215,600 |
| 04 Mar 11 |
62.29000 +0.07 |
62.55 | 61.82 | 62.43 | 116,400 |
| 03 Mar 11 |
62.22000 +2.04 |
62.33 | 60.34 | 60.46 | 89,300 |
| 02 Mar 11 |
60.18000 -0.83 |
61.22 | 59.48 | 60.66 | 86,400 |
| 01 Mar 11 |
61.01000 -0.74 |
62.22 | 60.71 | 61.83 | 265,900 |
| 28 Feb 11 |
61.75000 +0.73 |
62.36 | 61.21 | 61.45 | 238,800 |
| 25 Feb 11 |
61.02000 +1.92 |
61.08 | 59.00 | 59.19 | 201,100 |
| 24 Feb 11 |
59.10000 +0.69 |
59.37 | 58.28 | 58.50 | 167,600 |
| 23 Feb 11 |
58.41000 -0.60 |
58.81 | 57.12 | 58.65 | 179,100 |
| 22 Feb 11 |
59.01000 -2.15 |
60.44 | 58.75 | 59.86 | 134,000 |
| 18 Feb 11 |
61.16000 -0.34 |
61.95 | 60.75 | 61.78 | 143,400 |
| 17 Feb 11 |
61.50000 +0.39 |
61.99 | 60.97 | 60.98 | 160,400 |
| 16 Feb 11 |
61.11000 +0.68 |
61.47 | 60.16 | 60.16 | 169,900 |
| 15 Feb 11 |
60.43000 -0.57 |
61.29 | 59.92 | 61.29 | 137,900 |
| 14 Feb 11 |
61.00000 +1.97 |
61.61 | 59.00 | 59.00 | 260,100 |
| 11 Feb 11 |
59.03000 +1.73 |
59.04 | 57.08 | 57.08 | 282,800 |
| 10 Feb 11 |
57.30000 +1.30 |
58.00 | 57.06 | 58.00 | 314,600 |
| 09 Feb 11 |
56.00000 -0.12 |
56.33 | 55.61 | 56.00 | 152,100 |
| 08 Feb 11 |
56.12000 +0.67 |
56.25 | 55.30 | 55.30 | 141,400 |
| 07 Feb 11 |
55.45000 +1.14 |
55.60 | 54.31 | 54.31 | 271,400 |
| 04 Feb 11 |
54.31000 -0.19 |
54.85 | 53.95 | 54.29 | 88,800 |
| 03 Feb 11 |
54.50000 +0.18 |
54.99 | 53.66 | 53.80 | 168,800 |
| 02 Feb 11 |
54.32000 +0.81 |
54.65 | 52.76 | 53.01 | 292,400 |
| 01 Feb 11 |
53.51000 -0.04 |
53.98 | 52.12 | 52.12 | 396,000 |
| 31 Jan 11 |
53.55000 +0.11 |
53.75 | 52.34 | 52.84 | 309,000 |
| 28 Jan 11 |
53.44000 +6.01 |
55.82 | 51.72 | 52.50 | 967,200 |
| 27 Jan 11 |
47.43000 -0.41 |
47.76 | 45.17 | 45.21 | 235,100 |
| 26 Jan 11 |
47.84000 +0.92 |
47.91 | 46.60 | 46.91 | 137,900 |
| 25 Jan 11 |
46.92000 -0.35 |
47.31 | 46.28 | 47.20 | 92,500 |
| 24 Jan 11 |
47.27000 +0.55 |
47.69 | 46.05 | 46.51 | 99,000 |
| 21 Jan 11 |
46.72000 -1.29 |
48.47 | 46.43 | 48.20 | 157,500 |
| 20 Jan 11 |
48.01000 -0.48 |
48.41 | 47.89 | 48.23 | 119,600 |
| 19 Jan 11 |
48.49000 -0.42 |
49.05 | 48.06 | 48.96 | 245,500 |
| 18 Jan 11 |
48.91000 -0.20 |
49.16 | 48.13 | 48.81 | 202,700 |
| 14 Jan 11 |
49.11000 +0.50 |
49.19 | 48.05 | 48.83 | 150,400 |
| 13 Jan 11 |
48.61000 +0.34 |
49.14 | 46.79 | 48.49 | 90,100 |
| 12 Jan 11 |
48.27000 +0.30 |
48.66 | 48.10 | 48.50 | 72,700 |
| 11 Jan 11 |
47.97400 -0.10 |
48.76 | 47.87 | 48.31 | 107,300 |
| 10 Jan 11 |
48.07000 +0.73 |
48.33 | 46.87 | 47.09 | 187,200 |
| 07 Jan 11 |
47.34000 +0.33 |
47.65 | 46.90 | 47.15 | 153,100 |
| 06 Jan 11 |
47.01000 +0.44 |
47.10 | 46.19 | 46.46 | 118,300 |
| 05 Jan 11 |
46.57000 +0.56 |
46.60 | 45.72 | 45.81 | 93,400 |
| 04 Jan 11 |
46.01000 -0.37 |
46.79 | 45.07 | 46.64 | 107,800 |
| 03 Jan 11 |
46.38000 +1.24 |
46.70 | 45.39 | 45.61 | 79,100 |
| 31 Dec 10 |
45.14000 -0.70 |
46.14 | 45.14 | 45.90 | 105,100 |
| 30 Dec 10 |
45.84000 -0.60 |
46.55 | 45.84 | 46.34 | 78,800 |
| 29 Dec 10 |
46.44000 -0.41 |
47.00 | 46.25 | 47.00 | 78,800 |
| 28 Dec 10 |
46.85000 +0.44 |
47.00 | 46.21 | 46.45 | 75,000 |
| 27 Dec 10 |
46.41000 +0.03 |
46.47 | 45.92 | 46.17 | 45,100 |
| 23 Dec 10 |
46.37500 +0.03 |
46.84 | 46.11 | 46.37 | 60,000 |
| 22 Dec 10 |
46.35000 -0.08 |
46.92 | 46.29 | 46.63 | 33,600 |
| 21 Dec 10 |
46.43000 +0.02 |
46.68 | 46.10 | 46.42 | 97,800 |
| 20 Dec 10 |
46.41000 -0.33 |
46.97 | 45.93 | 46.97 | 113,000 |
| 17 Dec 10 |
46.74000 +1.05 |
47.33 | 45.37 | 45.80 | 268,400 |
| 16 Dec 10 |
45.69000 +0.83 |
45.98 | 44.52 | 44.77 | 129,700 |
| 15 Dec 10 |
44.86000 +0.07 |
45.10 | 44.34 | 44.87 | 202,500 |
| 14 Dec 10 |
44.79000 +0.29 |
44.96 | 44.43 | 44.49 | 85,600 |
| 13 Dec 10 |
44.50000 -0.28 |
45.11 | 44.48 | 44.73 | 72,000 |
| 10 Dec 10 |
44.78000 -0.07 |
45.00 | 44.47 | 45.00 | 90,800 |
| 09 Dec 10 |
44.85000 -0.05 |
45.00 | 44.72 | 45.00 | 75,400 |
| 08 Dec 10 |
44.90000 +0.44 |
44.99 | 44.50 | 44.60 | 68,700 |
| 07 Dec 10 |
44.46000 -0.20 |
44.95 | 44.35 | 44.86 | 79,400 |
| 06 Dec 10 |
44.66000 +0.55 |
44.91 | 43.94 | 43.94 | 85,400 |
| 03 Dec 10 |
44.11000 +0.60 |
44.23 | 43.29 | 43.47 | 183,200 |
| 02 Dec 10 |
43.51000 +0.73 |
43.59 | 42.55 | 42.93 | 142,500 |
| 01 Dec 10 |
42.78000 +1.47 |
43.10 | 42.03 | 42.03 | 156,500 |
| 30 Nov 10 |
41.31000 -0.72 |
41.92 | 41.26 | 41.45 | 463,900 |
| 29 Nov 10 |
42.03000 -0.63 |
42.58 | 41.40 | 42.32 | 126,700 |
| 26 Nov 10 |
42.66000 -0.11 |
42.80 | 42.24 | 42.49 | 21,400 |
| 24 Nov 10 |
42.77000 +0.85 |
42.98 | 41.60 | 42.26 | 99,300 |
| 23 Nov 10 |
41.92000 -1.07 |
42.56 | 41.61 | 42.56 | 111,600 |
| 22 Nov 10 |
42.99000 +0.00 |
43.10 | 42.11 | 42.63 | 77,800 |
| 19 Nov 10 |
42.99000 -0.21 |
43.20 | 42.77 | 43.02 | 96,000 |
| 18 Nov 10 |
43.20000 +1.14 |
43.32 | 42.24 | 42.29 | 176,800 |
| 17 Nov 10 |
42.06000 -0.10 |
42.22 | 41.85 | 41.98 | 74,100 |
| 16 Nov 10 |
42.16000 +0.01 |
42.21 | 41.83 | 42.00 | 186,800 |
| 15 Nov 10 |
42.15000 -0.24 |
42.53 | 42.00 | 42.33 | 104,000 |
| 12 Nov 10 |
42.39000 -0.70 |
43.09 | 42.10 | 42.51 | 64,000 |
| 11 Nov 10 |
43.09000 -0.49 |
43.46 | 42.70 | 43.07 | 61,900 |
| 10 Nov 10 |
43.58000 +0.04 |
43.71 | 43.12 | 43.40 | 93,200 |
| 09 Nov 10 |
43.54000 -0.91 |
44.04 | 43.23 | 43.44 | 172,900 |
| 08 Nov 10 |
44.45000 -0.40 |
44.61 | 43.95 | 44.61 | 111,100 |
| 05 Nov 10 |
44.85000 +0.39 |
46.12 | 44.16 | 45.00 | 250,200 |
| 04 Nov 10 |
44.46000 +0.12 |
44.99 | 43.98 | 44.49 | 277,200 |
| 03 Nov 10 |
44.34000 +0.93 |
44.34 | 43.30 | 43.45 | 147,700 |
| 02 Nov 10 |
43.41000 +0.66 |
43.41 | 42.57 | 42.97 | 133,000 |
| 01 Nov 10 |
42.75000 +0.79 |
42.75 | 42.04 | 42.34 | 153,800 |
| 29 Oct 10 |
41.96000 -0.48 |
42.43 | 41.95 | 42.43 | 66,600 |
| 28 Oct 10 |
42.44000 +1.09 |
42.61 | 41.71 | 41.78 | 123,300 |
| 27 Oct 10 |
41.35000 -0.19 |
41.59 | 40.85 | 41.21 | 73,500 |
| 26 Oct 10 |
41.54000 -0.10 |
41.99 | 41.36 | 41.45 | 74,800 |
| 25 Oct 10 |
41.64000 +0.44 |
41.93 | 41.23 | 41.33 | 61,300 |
| 22 Oct 10 |
41.20000 -0.32 |
41.76 | 41.14 | 41.66 | 72,700 |
| 21 Oct 10 |
41.52000 -0.02 |
42.00 | 40.83 | 41.72 | 99,000 |
| 20 Oct 10 |
41.54000 +0.52 |
41.76 | 41.06 | 41.31 | 67,800 |
| 19 Oct 10 |
41.02000 -0.73 |
41.94 | 40.68 | 41.34 | 98,600 |
| 18 Oct 10 |
41.75000 +0.63 |
41.75 | 41.09 | 41.32 | 82,300 |
| 15 Oct 10 |
41.12000 -0.26 |
41.50 | 40.83 | 41.50 | 128,700 |
| 14 Oct 10 |
41.38000 +0.24 |
41.50 | 41.10 | 41.22 | 67,300 |
| 13 Oct 10 |
41.14000 +0.48 |
41.32 | 40.67 | 40.70 | 86,600 |
| 12 Oct 10 |
40.66000 -0.34 |
41.10 | 40.58 | 41.04 | 91,900 |
| 11 Oct 10 |
41.00000 -0.09 |
41.37 | 40.70 | 41.18 | 50,400 |
| 08 Oct 10 |
41.09000 +0.80 |
41.50 | 40.05 | 40.22 | 182,500 |
| 07 Oct 10 |
40.29000 +0.63 |
40.47 | 39.64 | 40.03 | 132,200 |
| 06 Oct 10 |
39.66000 -1.05 |
40.75 | 39.40 | 40.72 | 121,600 |
| 05 Oct 10 |
40.71000 +1.44 |
40.89 | 39.21 | 39.72 | 145,700 |
| 04 Oct 10 |
39.27000 -0.93 |
40.22 | 38.93 | 40.00 | 91,300 |
| 01 Oct 10 |
40.20000 +0.19 |
40.38 | 39.77 | 40.35 | 78,000 |
| 30 Sep 10 |
40.01000 -0.05 |
40.50 | 39.51 | 40.34 | 171,400 |
| 29 Sep 10 |
40.06000 -0.13 |
40.42 | 39.87 | 40.10 | 168,600 |
| 28 Sep 10 |
40.19000 +0.65 |
40.46 | 39.06 | 39.78 | 302,600 |
| 27 Sep 10 |
39.54000 -0.09 |
39.81 | 39.06 | 39.72 | 133,600 |
| 24 Sep 10 |
39.63000 +1.01 |
39.68 | 39.10 | 39.18 | 162,800 |
| 23 Sep 10 |
38.62000 -0.62 |
39.27 | 38.56 | 39.03 | 90,200 |
| 22 Sep 10 |
39.24000 -0.37 |
39.90 | 38.55 | 39.60 | 113,500 |
| 21 Sep 10 |
39.61000 -0.26 |
40.00 | 39.57 | 39.94 | 154,700 |
| 20 Sep 10 |
39.87000 +1.22 |
39.91 | 38.33 | 38.65 | 321,300 |
| 17 Sep 10 |
38.65000 +0.47 |
38.80 | 38.02 | 38.58 | 146,100 |
| 16 Sep 10 |
38.18000 -0.43 |
38.60 | 37.95 | 38.53 | 163,400 |
| 15 Sep 10 |
38.61000 -0.25 |
38.78 | 38.15 | 38.66 | 141,100 |
| 14 Sep 10 |
38.86000 +0.49 |
38.97 | 38.25 | 38.41 | 112,900 |
| 13 Sep 10 |
38.37000 +0.19 |
38.56 | 37.90 | 38.43 | 191,700 |
| 10 Sep 10 |
38.18000 +0.03 |
38.49 | 38.12 | 38.25 | 89,700 |
| 09 Sep 10 |
38.15000 -0.11 |
38.50 | 37.80 | 38.50 | 109,200 |
| 08 Sep 10 |
38.26000 +0.18 |
38.49 | 37.97 | 38.04 | 99,600 |
| 07 Sep 10 |
38.08000 -0.36 |
38.41 | 37.90 | 38.20 | 86,900 |
| 03 Sep 10 |
38.44000 +0.39 |
38.50 | 37.97 | 38.42 | 171,600 |
| 02 Sep 10 |
38.05000 -0.02 |
38.36 | 37.60 | 38.18 | 97,600 |
| 01 Sep 10 |
38.07000 +0.92 |
38.09 | 37.16 | 37.71 | 133,500 |
| 31 Aug 10 |
37.15000 +0.10 |
37.47 | 36.18 | 37.04 | 282,000 |
| 30 Aug 10 |
37.05000 -0.50 |
37.80 | 37.04 | 37.55 | 129,700 |
| 27 Aug 10 |
37.55000 +0.43 |
37.60 | 36.49 | 37.50 | 201,600 |
| 26 Aug 10 |
37.12000 +0.36 |
37.36 | 36.68 | 36.95 | 142,400 |
| 25 Aug 10 |
36.76000 +0.49 |
36.85 | 35.64 | 36.02 | 280,700 |
| 24 Aug 10 |
36.27000 -0.01 |
36.80 | 35.43 | 35.76 | 143,400 |
| 23 Aug 10 |
36.28000 -0.28 |
37.36 | 36.25 | 36.88 | 141,100 |
| 20 Aug 10 |
36.56000 -0.01 |
36.92 | 35.90 | 36.39 | 144,800 |
| 19 Aug 10 |
36.57000 -0.65 |
37.26 | 36.16 | 37.04 | 146,100 |
| 18 Aug 10 |
37.22500 +0.01 |
37.83 | 36.81 | 37.28 | 109,700 |
| 17 Aug 10 |
37.21000 +1.09 |
38.13 | 36.53 | 36.64 | 229,900 |
| 16 Aug 10 |
36.12000 +0.75 |
36.27 | 35.00 | 35.24 | 146,600 |
| 13 Aug 10 |
35.37000 -0.64 |
35.95 | 35.32 | 35.82 | 108,900 |
| 12 Aug 10 |
36.01000 -0.40 |
36.42 | 35.50 | 35.81 | 103,700 |
| 11 Aug 10 |
36.41000 -1.28 |
37.36 | 36.09 | 37.29 | 173,100 |
| 10 Aug 10 |
37.69000 -0.32 |
38.19 | 37.60 | 38.00 | 216,800 |
| 09 Aug 10 |
38.01000 +0.69 |
38.01 | 37.40 | 37.69 | 105,300 |
| 06 Aug 10 |
37.32000 +0.16 |
37.42 | 36.52 | 36.84 | 110,900 |
| 05 Aug 10 |
37.16000 -0.31 |
37.48 | 37.09 | 37.35 | 125,400 |
| 04 Aug 10 |
37.47000 +0.44 |
37.50 | 37.08 | 37.36 | 184,500 |
| 03 Aug 10 |
37.03000 -0.06 |
37.29 | 36.84 | 37.02 | 209,800 |
| 02 Aug 10 |
37.09000 +0.07 |
38.24 | 36.76 | 38.04 | 278,300 |
| 30 Jul 10 |
37.02000 -2.08 |
38.82 | 35.68 | 38.46 | 263,500 |
| 29 Jul 10 |
39.10000 +1.82 |
39.39 | 37.65 | 37.65 | 308,000 |
| 28 Jul 10 |
37.28000 -0.39 |
38.00 | 37.02 | 37.53 | 75,000 |
| 27 Jul 10 |
37.67000 -0.36 |
38.46 | 37.50 | 38.37 | 79,200 |
| 26 Jul 10 |
38.03000 +0.85 |
39.00 | 37.21 | 37.54 | 184,000 |
| 23 Jul 10 |
37.18000 +0.64 |
37.42 | 35.64 | 36.30 | 105,900 |
| 22 Jul 10 |
36.54000 +0.97 |
36.66 | 35.05 | 36.10 | 134,900 |
| 21 Jul 10 |
35.57000 -0.52 |
36.55 | 35.55 | 36.40 | 83,900 |
| 20 Jul 10 |
36.09000 +0.30 |
36.15 | 34.97 | 35.35 | 77,500 |
| 19 Jul 10 |
35.79000 +0.49 |
35.98 | 34.78 | 35.36 | 95,200 |
| 16 Jul 10 |
35.30000 -0.54 |
35.57 | 35.16 | 35.53 | 152,200 |
| 15 Jul 10 |
35.84000 +0.17 |
36.04 | 35.46 | 35.72 | 81,700 |
| 14 Jul 10 |
35.67000 -0.17 |
35.94 | 35.48 | 35.78 | 124,000 |
| 13 Jul 10 |
35.84000 +1.70 |
35.96 | 34.42 | 34.42 | 147,800 |
| 12 Jul 10 |
34.14000 -0.18 |
34.35 | 33.45 | 34.12 | 102,900 |
| 09 Jul 10 |
34.32000 +0.02 |
34.40 | 34.02 | 34.16 | 51,700 |
| 08 Jul 10 |
34.30000 +0.28 |
34.71 | 33.97 | 34.32 | 121,200 |
| 07 Jul 10 |
34.02000 +1.19 |
34.06 | 32.83 | 32.83 | 99,400 |
| 06 Jul 10 |
32.83000 -0.56 |
34.99 | 32.73 | 34.23 | 128,100 |
| 02 Jul 10 |
33.39000 -0.41 |
34.09 | 33.26 | 34.00 | 42,800 |
| 01 Jul 10 |
33.80000 -0.50 |
34.35 | 33.17 | 34.35 | 102,300 |
| 30 Jun 10 |
34.30000 -0.72 |
35.48 | 34.28 | 35.04 | 146,100 |
| 29 Jun 10 |
35.02000 -1.53 |
36.24 | 34.71 | 36.03 | 150,500 |
| 28 Jun 10 |
36.55000 +0.35 |
36.96 | 35.64 | 36.35 | 159,200 |
| 25 Jun 10 |
36.20000 +1.66 |
36.30 | 34.31 | 34.75 | 1,128,600 |
| 24 Jun 10 |
34.54000 -0.85 |
35.20 | 34.42 | 35.20 | 111,500 |
| 23 Jun 10 |
35.39000 +0.21 |
35.75 | 34.60 | 35.07 | 122,200 |
| 22 Jun 10 |
35.18000 -0.18 |
36.27 | 35.13 | 35.60 | 100,300 |
| 21 Jun 10 |
35.36000 -0.47 |
36.37 | 35.28 | 36.29 | 124,600 |
| 18 Jun 10 |
35.83000 +0.32 |
36.18 | 35.30 | 35.73 | 151,900 |
| 17 Jun 10 |
35.51000 +0.01 |
35.89 | 35.28 | 35.77 | 83,300 |
| 16 Jun 10 |
35.50000 +0.09 |
35.82 | 35.02 | 35.11 | 86,000 |
| 15 Jun 10 |
35.41000 +0.48 |
35.58 | 34.85 | 34.98 | 109,400 |
| 14 Jun 10 |
34.93000 +0.22 |
35.51 | 34.82 | 35.00 | 95,400 |
| 11 Jun 10 |
34.71000 +0.18 |
34.84 | 34.31 | 34.32 | 116,600 |
| 10 Jun 10 |
34.53000 +0.83 |
34.73 | 34.02 | 34.18 | 105,600 |
| 09 Jun 10 |
33.70000 +0.20 |
34.26 | 33.45 | 33.84 | 120,900 |
| 08 Jun 10 |
33.50000 +0.08 |
33.76 | 32.88 | 33.50 | 177,000 |
| 07 Jun 10 |
33.42000 -0.94 |
34.55 | 33.39 | 34.46 | 113,800 |
| 04 Jun 10 |
34.36000 -1.00 |
35.02 | 34.19 | 34.83 | 148,200 |
| 03 Jun 10 |
35.36000 +0.00 |
35.94 | 35.17 | 35.34 | 119,700 |
| 02 Jun 10 |
35.36000 +0.02 |
35.61 | 33.80 | 35.34 | 209,800 |
| 01 Jun 10 |
35.34000 +0.04 |
36.07 | 35.12 | 35.18 | 176,800 |
| 28 May 10 |
35.30000 -0.19 |
35.88 | 34.84 | 35.31 | 121,100 |
| 27 May 10 |
35.49000 +1.17 |
35.57 | 34.64 | 34.78 | 58,300 |
| 26 May 10 |
34.32000 -0.25 |
35.39 | 34.05 | 34.66 | 213,000 |
| 25 May 10 |
34.57000 +0.41 |
34.66 | 33.14 | 33.55 | 159,500 |
| 24 May 10 |
34.16000 -0.38 |
34.91 | 34.06 | 34.59 | 116,800 |
| 21 May 10 |
34.54000 +0.56 |
34.70 | 33.54 | 33.75 | 205,500 |
| 20 May 10 |
33.98000 -2.06 |
35.40 | 33.98 | 35.40 | 194,800 |
| 19 May 10 |
36.04000 +0.12 |
36.20 | 35.30 | 35.70 | 144,700 |
| 18 May 10 |
35.92000 -0.84 |
36.98 | 35.87 | 36.98 | 69,900 |
| 17 May 10 |
36.76000 +0.70 |
36.97 | 35.73 | 36.20 | 86,100 |
| 14 May 10 |
36.06000 -0.46 |
36.31 | 35.61 | 36.31 | 115,500 |
| 13 May 10 |
36.52000 -0.30 |
37.10 | 35.82 | 36.62 | 166,000 |
| 12 May 10 |
36.82000 +0.28 |
37.09 | 36.59 | 36.66 | 152,000 |
| 11 May 10 |
36.54000 -0.14 |
37.15 | 35.70 | 36.26 | 146,500 |
| 10 May 10 |
36.68000 +1.62 |
36.74 | 35.44 | 35.44 | 279,100 |
| 07 May 10 |
35.06000 -0.32 |
35.81 | 34.58 | 35.32 | 206,300 |
| 06 May 10 |
35.38000 -0.86 |
36.42 | 33.84 | 35.76 | 275,300 |
| 05 May 10 |
36.24000 -1.62 |
37.91 | 35.72 | 37.41 | 395,300 |
| 04 May 10 |
37.86000 -0.37 |
38.11 | 37.34 | 37.51 | 258,600 |
| 03 May 10 |
38.23000 +0.60 |
38.49 | 37.57 | 37.78 | 237,300 |
| 30 Apr 10 |
37.63000 +2.48 |
38.85 | 37.55 | 37.98 | 1,095,600 |
| 29 Apr 10 |
35.15000 -1.17 |
36.45 | 35.13 | 36.45 | 165,100 |
| 28 Apr 10 |
36.32000 +0.57 |
36.43 | 35.56 | 35.63 | 295,600 |
| 27 Apr 10 |
35.75000 +1.04 |
35.87 | 34.48 | 34.48 | 266,400 |
| 26 Apr 10 |
34.71000 -0.33 |
34.98 | 34.46 | 34.90 | 134,500 |
| 23 Apr 10 |
35.04000 +0.51 |
35.04 | 34.15 | 34.34 | 139,900 |
| 22 Apr 10 |
34.53000 +1.26 |
34.57 | 32.90 | 32.90 | 112,700 |
| 21 Apr 10 |
33.27000 +0.54 |
33.41 | 32.83 | 32.86 | 94,300 |
| 20 Apr 10 |
32.73000 +0.14 |
32.89 | 32.54 | 32.75 | 59,200 |
| 19 Apr 10 |
32.59000 -0.22 |
32.85 | 32.06 | 32.78 | 72,200 |
| 16 Apr 10 |
32.81000 +0.16 |
33.38 | 32.13 | 32.71 | 120,600 |
| 15 Apr 10 |
32.65000 -0.24 |
32.78 | 32.52 | 32.61 | 81,000 |
| 14 Apr 10 |
32.89000 +0.70 |
32.98 | 32.23 | 32.33 | 157,900 |
| 13 Apr 10 |
32.19000 -0.28 |
32.59 | 32.13 | 32.52 | 47,000 |
| 12 Apr 10 |
32.47000 +0.55 |
32.49 | 31.81 | 32.03 | 61,800 |
| 09 Apr 10 |
31.92000 -0.18 |
32.18 | 31.54 | 32.18 | 54,700 |
| 08 Apr 10 |
32.10000 -0.04 |
32.25 | 31.69 | 31.95 | 54,900 |
| 07 Apr 10 |
32.14000 -0.34 |
32.55 | 32.02 | 32.27 | 61,700 |
| 06 Apr 10 |
32.48000 +0.06 |
32.59 | 32.20 | 32.24 | 36,500 |
| 05 Apr 10 |
32.42000 +0.42 |
32.42 | 31.75 | 32.15 | 54,100 |
| 01 Apr 10 |
32.00000 +0.04 |
32.35 | 31.49 | 32.21 | 71,200 |
| 31 Mar 10 |
31.96000 -0.48 |
32.70 | 31.94 | 32.22 | 72,200 |
| 30 Mar 10 |
32.44000 +0.13 |
32.91 | 32.28 | 32.44 | 63,900 |
| 29 Mar 10 |
32.31000 +0.25 |
32.61 | 32.12 | 32.23 | 67,000 |
| 26 Mar 10 |
32.06000 -0.19 |
32.62 | 32.00 | 32.26 | 60,200 |
| 25 Mar 10 |
32.25000 +0.15 |
32.80 | 32.06 | 32.26 | 75,000 |
| 24 Mar 10 |
32.10000 -0.85 |
32.76 | 32.05 | 32.73 | 67,300 |
| 23 Mar 10 |
32.95000 +0.58 |
33.01 | 32.42 | 32.48 | 79,900 |
| 22 Mar 10 |
32.37000 +0.32 |
32.53 | 31.82 | 31.92 | 41,900 |
| 19 Mar 10 |
32.05000 -0.87 |
33.22 | 31.96 | 33.10 | 147,000 |
| 18 Mar 10 |
32.92000 +0.29 |
33.07 | 32.44 | 32.67 | 66,900 |
| 17 Mar 10 |
32.63000 -0.30 |
33.03 | 32.57 | 32.93 | 111,200 |
| 16 Mar 10 |
32.93000 +0.26 |
33.02 | 32.60 | 32.74 | 138,700 |
| 15 Mar 10 |
32.67000 +0.52 |
32.69 | 32.17 | 32.21 | 72,400 |
| 12 Mar 10 |
32.15000 -0.34 |
32.70 | 32.07 | 32.66 | 81,200 |
| 11 Mar 10 |
32.49000 -0.53 |
33.01 | 31.89 | 32.79 | 185,600 |
| 10 Mar 10 |
33.02000 +0.22 |
33.20 | 32.61 | 32.90 | 112,700 |
| 09 Mar 10 |
32.80000 +0.15 |
32.80 | 32.50 | 32.65 | 120,600 |
| 08 Mar 10 |
32.65000 +0.37 |
32.85 | 32.06 | 32.06 | 159,900 |
| 05 Mar 10 |
32.28000 +0.48 |
32.57 | 31.85 | 31.85 | 99,300 |
| 04 Mar 10 |
31.80000 -1.14 |
32.87 | 31.61 | 32.87 | 274,500 |
| 03 Mar 10 |
32.94000 +0.55 |
33.00 | 32.27 | 32.27 | 210,300 |
| 02 Mar 10 |
32.39000 +0.23 |
32.49 | 31.92 | 32.04 | 266,400 |
| 01 Mar 10 |
32.16000 +0.37 |
32.16 | 31.80 | 31.90 | 286,800 |
| 26 Feb 10 |
31.79000 -0.24 |
32.06 | 31.59 | 32.00 | 188,600 |
| 25 Feb 10 |
32.03000 +0.23 |
32.03 | 31.22 | 31.35 | 209,800 |
| 24 Feb 10 |
31.80000 +0.18 |
32.00 | 31.38 | 31.61 | 156,300 |
| 23 Feb 10 |
31.62000 -0.37 |
31.95 | 31.38 | 31.80 | 159,400 |
| 22 Feb 10 |
31.99000 +0.51 |
31.99 | 31.19 | 31.40 | 182,400 |
| 19 Feb 10 |
31.48000 +0.05 |
31.63 | 31.04 | 31.43 | 117,600 |
| 18 Feb 10 |
31.43000 +0.05 |
31.50 | 30.95 | 31.40 | 128,900 |
| 17 Feb 10 |
31.38000 +0.74 |
31.38 | 30.64 | 30.64 | 350,500 |
| 16 Feb 10 |
30.64000 +0.38 |
30.64 | 30.06 | 30.39 | 266,900 |
| 12 Feb 10 |
30.26000 -0.01 |
30.40 | 29.84 | 30.00 | 301,700 |
| 11 Feb 10 |
30.27000 +0.74 |
30.39 | 29.09 | 29.36 | 138,600 |
| 10 Feb 10 |
29.53000 -0.08 |
29.56 | 28.69 | 29.21 | 216,600 |
| 09 Feb 10 |
29.61000 +0.22 |
29.83 | 29.30 | 29.74 | 151,500 |
| 08 Feb 10 |
29.39000 -0.38 |
29.90 | 28.89 | 29.90 | 307,000 |
| 05 Feb 10 |
29.77000 -0.28 |
30.41 | 29.52 | 30.02 | 364,900 |
| 04 Feb 10 |
30.05000 -0.63 |
30.96 | 30.05 | 30.26 | 340,700 |
| 03 Feb 10 |
30.68000 +0.46 |
30.71 | 29.57 | 30.20 | 429,400 |
| 02 Feb 10 |
30.22000 +0.50 |
30.78 | 29.51 | 29.93 | 481,300 |
| 01 Feb 10 |
29.72000 +0.04 |
29.80 | 29.23 | 29.70 | 345,900 |
| 29 Jan 10 |
29.68000 +2.95 |
29.94 | 27.25 | 27.91 | 1,125,200 |
| 28 Jan 10 |
26.73000 +0.00 |
26.76 | 25.86 | 26.75 | 325,800 |
| 27 Jan 10 |
26.73000 +0.38 |
26.81 | 26.09 | 26.31 | 177,200 |
| 26 Jan 10 |
26.35000 -0.82 |
27.15 | 26.18 | 27.13 | 172,500 |
| 25 Jan 10 |
27.17000 -0.53 |
27.83 | 27.09 | 27.83 | 204,500 |
| 22 Jan 10 |
27.70000 -1.13 |
28.83 | 27.66 | 28.83 | 79,000 |
| 21 Jan 10 |
28.83000 -0.19 |
29.27 | 28.37 | 29.12 | 141,900 |
| 20 Jan 10 |
29.02000 -0.25 |
29.32 | 28.44 | 29.01 | 79,500 |
| 19 Jan 10 |
29.27000 +0.27 |
29.66 | 28.26 | 29.14 | 60,100 |
| 15 Jan 10 |
29.00000 -0.25 |
29.44 | 28.73 | 29.44 | 240,900 |
| 14 Jan 10 |
29.25000 +0.41 |
29.58 | 28.67 | 28.68 | 125,900 |
| 13 Jan 10 |
28.84000 +0.10 |
28.97 | 28.71 | 28.91 | 68,000 |
| 12 Jan 10 |
28.74000 -0.06 |
28.94 | 28.56 | 28.56 | 120,500 |
| 11 Jan 10 |
28.80000 -0.18 |
29.00 | 28.34 | 28.98 | 106,300 |
| 08 Jan 10 |
28.98000 -0.23 |
29.09 | 28.68 | 29.04 | 206,100 |
| 07 Jan 10 |
29.21000 -0.52 |
29.88 | 29.16 | 29.69 | 307,000 |
| 06 Jan 10 |
29.73000 -0.12 |
29.91 | 29.52 | 29.66 | 148,100 |
| 05 Jan 10 |
29.85000 -0.05 |
30.11 | 29.74 | 29.75 | 205,700 |
| 04 Jan 10 |
29.90000 +0.17 |
30.15 | 29.73 | 29.99 | 306,800 |
| 31 Dec 09 |
29.73000 -0.16 |
30.04 | 29.64 | 29.96 | 169,700 |
| 30 Dec 09 |
29.89000 -0.15 |
29.91 | 29.46 | 29.77 | 98,800 |
| 29 Dec 09 |
30.04000 -0.16 |
30.17 | 29.46 | 30.17 | 103,700 |
| 28 Dec 09 |
30.20000 +0.00 |
30.23 | 28.89 | 29.53 | 180,000 |