FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Tyler Technologies Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
377.17001 +17.08 |
377.90 | 366.46 | 366.46 | 707,697 |
| 19 Oct 26 |
360.09000 -0.78 |
363.14 | 355.55 | 356.68 | 368,327 |
| 16 Oct 26 |
360.87000 -2.75 |
369.93 | 354.04 | 367.78 | 532,901 |
| 15 Oct 26 |
363.62000 +13.51 |
366.83 | 356.68 | 356.72 | 739,688 |
| 14 Oct 26 |
350.10999 +3.21 |
351.58 | 341.54 | 348.00 | 729,181 |
| 13 Oct 26 |
346.89999 +6.96 |
349.95 | 341.25 | 341.45 | 662,294 |
| 12 Oct 26 |
339.94000 +10.39 |
342.04 | 334.56 | 336.10 | 522,551 |
| 09 Oct 26 |
329.54999 -1.60 |
337.07 | 328.17 | 331.25 | 472,155 |
| 08 Oct 26 |
331.14999 -1.19 |
332.37 | 324.70 | 326.83 | 822,620 |
| 07 Oct 26 |
332.34000 +1.43 |
334.25 | 328.01 | 333.24 | 351,212 |
| 06 Oct 26 |
330.91000 +2.59 |
335.07 | 328.33 | 328.33 | 430,493 |
| 05 Oct 26 |
328.32001 +5.51 |
330.54 | 323.33 | 323.46 | 562,426 |
| 02 Oct 26 |
322.81000 -7.37 |
330.83 | 322.25 | 329.42 | 378,942 |
| 01 Oct 26 |
330.17999 +11.58 |
333.83 | 321.33 | 325.59 | 525,244 |
| 30 Sep 26 |
318.60001 +2.34 |
325.90 | 312.63 | 316.03 | 693,755 |
| 29 Sep 26 |
316.26001 -7.76 |
321.41 | 312.04 | 321.08 | 840,579 |
| 28 Sep 26 |
324.01999 -1.55 |
325.79 | 317.37 | 320.75 | 603,696 |
| 25 Sep 26 |
325.57001 -1.28 |
331.41 | 324.64 | 324.93 | 453,368 |
| 24 Sep 26 |
326.85001 -5.68 |
338.26 | 325.89 | 334.80 | 618,899 |
| 23 Sep 26 |
332.53000 +1.48 |
338.70 | 329.38 | 332.63 | 563,229 |
| 22 Sep 26 |
331.04999 -1.41 |
339.86 | 323.59 | 337.65 | 509,759 |
| 21 Sep 26 |
332.45999 -5.04 |
342.58 | 328.67 | 339.18 | 782,123 |
| 18 Sep 26 |
337.50000 -4.07 |
342.04 | 333.85 | 340.86 | 2,149,791 |
| 17 Sep 26 |
341.57001 -4.87 |
345.42 | 338.00 | 345.41 | 553,320 |
| 16 Sep 26 |
346.44000 -6.69 |
350.43 | 344.02 | 346.07 | 647,043 |
| 15 Sep 26 |
353.13000 -6.41 |
358.98 | 345.67 | 352.90 | 645,093 |
| 14 Sep 26 |
359.54001 +22.87 |
362.00 | 347.18 | 347.74 | 738,456 |
| 11 Sep 26 |
336.67001 +1.19 |
340.31 | 333.34 | 336.01 | 518,516 |
| 10 Sep 26 |
335.48001 -7.20 |
346.00 | 335.13 | 343.33 | 766,744 |
| 09 Sep 26 |
342.67999 -5.14 |
348.00 | 336.52 | 347.22 | 689,928 |
| 08 Sep 26 |
347.82001 -16.21 |
359.03 | 343.80 | 359.03 | 773,782 |
| 04 Sep 26 |
364.03000 -15.24 |
380.87 | 360.54 | 372.03 | 631,306 |
| 03 Sep 26 |
379.26999 +4.39 |
393.53 | 375.39 | 382.00 | 814,282 |
| 02 Sep 26 |
374.88000 -1.55 |
381.61 | 371.98 | 372.87 | 823,658 |
| 01 Sep 26 |
376.42999 +4.21 |
377.70 | 367.76 | 370.30 | 950,117 |
| 31 Aug 26 |
372.22000 -5.72 |
382.39 | 370.01 | 370.73 | 4,926,409 |
| 28 Aug 26 |
377.94000 +8.06 |
379.44 | 369.43 | 370.32 | 1,105,388 |
| 27 Aug 26 |
369.88000 +17.23 |
373.03 | 356.83 | 356.83 | 1,276,761 |
| 26 Aug 26 |
352.64999 +2.59 |
355.74 | 342.00 | 342.41 | 576,067 |
| 25 Aug 26 |
350.06000 -5.73 |
354.00 | 343.00 | 347.89 | 664,530 |
| 24 Aug 26 |
355.79001 +5.06 |
360.00 | 350.94 | 353.20 | 714,116 |
| 21 Aug 26 |
350.73001 +2.59 |
354.77 | 342.27 | 346.78 | 541,611 |
| 20 Aug 26 |
348.14001 +1.26 |
353.39 | 345.38 | 347.12 | 643,274 |
| 19 Aug 26 |
346.88000 +14.67 |
355.97 | 332.05 | 332.55 | 868,528 |
| 18 Aug 26 |
332.20999 +11.73 |
338.21 | 327.17 | 327.37 | 629,585 |
| 17 Aug 26 |
320.48001 -8.16 |
326.33 | 319.81 | 324.10 | 590,056 |
| 14 Aug 26 |
328.64001 -0.31 |
335.00 | 324.93 | 333.25 | 713,176 |
| 13 Aug 26 |
328.95001 +11.31 |
331.86 | 311.07 | 319.01 | 1,016,893 |
| 12 Aug 26 |
317.64001 -5.29 |
319.89 | 311.89 | 316.13 | 645,758 |
| 11 Aug 26 |
322.92999 +4.30 |
325.37 | 313.01 | 316.18 | 563,544 |
| 10 Aug 26 |
318.63000 +6.18 |
321.00 | 308.00 | 308.36 | 549,523 |
| 07 Aug 26 |
312.45001 +6.12 |
315.46 | 307.79 | 309.53 | 656,408 |
| 06 Aug 26 |
306.32999 -0.25 |
307.83 | 299.73 | 300.99 | 822,660 |
| 05 Aug 26 |
306.57999 -6.75 |
317.63 | 305.16 | 316.75 | 769,226 |
| 04 Aug 26 |
313.32999 +7.79 |
313.34 | 300.40 | 300.40 | 914,375 |
| 03 Aug 26 |
305.54001 -4.06 |
326.25 | 305.03 | 318.44 | 730,548 |
| 31 Jul 26 |
309.60001 -13.71 |
321.62 | 307.63 | 318.46 | 1,243,501 |
| 30 Jul 26 |
323.31000 -10.19 |
331.25 | 314.04 | 322.11 | 1,731,334 |
| 29 Jul 26 |
333.50000 +0.15 |
348.62 | 328.99 | 338.35 | 1,403,391 |
| 28 Jul 26 |
333.35001 +17.47 |
335.12 | 321.33 | 322.59 | 1,377,370 |
| 27 Jul 26 |
315.88000 +18.73 |
323.39 | 300.17 | 303.24 | 784,433 |
| 24 Jul 26 |
297.14999 +8.99 |
301.47 | 292.63 | 293.92 | 570,684 |
| 23 Jul 26 |
288.16000 +3.84 |
291.05 | 284.29 | 289.00 | 549,623 |
| 22 Jul 26 |
284.32001 -15.42 |
302.41 | 282.82 | 301.44 | 780,490 |
| 21 Jul 26 |
299.73999 -18.22 |
314.57 | 299.65 | 307.30 | 655,350 |
| 20 Jul 26 |
317.95999 -1.55 |
319.08 | 308.76 | 315.12 | 681,517 |
| 17 Jul 26 |
319.51001 +3.28 |
324.83 | 313.24 | 317.02 | 778,432 |
| 16 Jul 26 |
316.23001 +12.71 |
320.81 | 303.82 | 308.63 | 867,893 |
| 15 Jul 26 |
303.51999 +2.23 |
311.30 | 302.26 | 305.71 | 562,916 |
| 14 Jul 26 |
301.29001 -12.93 |
307.18 | 300.09 | 301.56 | 598,054 |
| 13 Jul 26 |
314.22000 +4.74 |
319.20 | 312.36 | 312.36 | 462,238 |
| 10 Jul 26 |
309.48001 -1.53 |
320.37 | 306.07 | 317.71 | 354,622 |
| 09 Jul 26 |
311.01001 -3.28 |
311.61 | 299.60 | 304.69 | 542,279 |
| 08 Jul 26 |
314.29001 -7.16 |
320.57 | 312.13 | 317.72 | 683,446 |
| 07 Jul 26 |
321.45001 +2.44 |
330.73 | 321.13 | 327.70 | 598,452 |
| 06 Jul 26 |
319.01001 +0.91 |
320.97 | 310.57 | 315.55 | 660,753 |
| 02 Jul 26 |
318.10001 +16.43 |
320.06 | 303.80 | 306.59 | 769,813 |
| 01 Jul 26 |
301.67001 +9.21 |
310.48 | 298.42 | 300.52 | 818,406 |
| 30 Jun 26 |
292.45999 +1.71 |
294.80 | 284.82 | 285.94 | 722,642 |
| 29 Jun 26 |
290.75000 -3.65 |
299.97 | 286.73 | 297.27 | 687,803 |
| 26 Jun 26 |
294.39999 +13.31 |
295.67 | 284.79 | 285.10 | 1,444,798 |
| 25 Jun 26 |
281.09000 -4.94 |
289.25 | 279.78 | 283.34 | 833,173 |
| 24 Jun 26 |
286.03000 +6.89 |
291.44 | 278.39 | 278.39 | 861,189 |
| 23 Jun 26 |
279.14001 +3.87 |
286.00 | 275.30 | 279.05 | 1,119,051 |
| 22 Jun 26 |
275.26999 -3.64 |
280.29 | 270.71 | 271.94 | 1,079,499 |
| 18 Jun 26 |
278.91000 -8.80 |
288.82 | 274.09 | 285.43 | 1,763,003 |
| 17 Jun 26 |
287.70999 -10.56 |
301.00 | 287.30 | 295.05 | 739,361 |
| 16 Jun 26 |
298.26999 +8.43 |
300.09 | 288.66 | 290.04 | 1,122,619 |
| 15 Jun 26 |
289.84000 -9.00 |
300.00 | 286.01 | 298.12 | 782,517 |
| 12 Jun 26 |
298.84000 +3.36 |
298.90 | 285.86 | 292.91 | 712,809 |
| 11 Jun 26 |
295.48001 -7.33 |
305.66 | 294.08 | 297.83 | 1,149,208 |
| 10 Jun 26 |
302.81000 -6.11 |
314.71 | 302.59 | 311.88 | 1,571,433 |
| 09 Jun 26 |
308.92001 +5.15 |
309.01 | 293.72 | 297.23 | 1,317,794 |
| 08 Jun 26 |
303.76999 -8.30 |
308.85 | 301.16 | 307.33 | 637,516 |
| 05 Jun 26 |
312.07001 +3.92 |
316.01 | 305.17 | 312.99 | 655,728 |
| 04 Jun 26 |
308.14999 +4.38 |
314.56 | 306.17 | 310.85 | 658,232 |
| 03 Jun 26 |
303.76999 -9.79 |
310.60 | 298.95 | 310.01 | 653,553 |
| 02 Jun 26 |
313.56000 -16.27 |
322.50 | 307.14 | 321.69 | 639,718 |
| 01 Jun 26 |
329.82999 +16.68 |
331.54 | 317.31 | 321.89 | 767,845 |
| 29 May 26 |
313.14999 +7.11 |
313.26 | 302.47 | 305.62 | 1,206,569 |
| 28 May 26 |
306.04001 +3.49 |
310.54 | 301.16 | 303.88 | 650,975 |
| 27 May 26 |
302.54999 -4.84 |
310.63 | 299.83 | 306.00 | 613,250 |
| 26 May 26 |
307.39001 -5.86 |
311.63 | 305.75 | 309.33 | 602,288 |
| 22 May 26 |
313.25000 +4.51 |
316.82 | 309.52 | 309.70 | 357,703 |
| 21 May 26 |
308.73999 -8.52 |
313.29 | 305.00 | 313.29 | 512,503 |
| 20 May 26 |
317.26001 -5.48 |
317.96 | 310.15 | 316.60 | 616,826 |
| 19 May 26 |
322.73999 +1.95 |
330.92 | 318.43 | 328.42 | 996,063 |
| 18 May 26 |
320.79001 +8.90 |
325.54 | 310.64 | 310.64 | 1,031,277 |
| 15 May 26 |
311.89001 +12.81 |
312.15 | 300.89 | 304.93 | 918,386 |
| 14 May 26 |
299.07999 +0.49 |
303.07 | 294.37 | 296.77 | 690,866 |
| 13 May 26 |
298.59000 -11.06 |
307.46 | 294.36 | 304.48 | 848,140 |
| 12 May 26 |
309.64999 -2.62 |
319.06 | 307.15 | 317.67 | 3,493,611 |
| 11 May 26 |
312.26999 -12.31 |
320.03 | 307.37 | 315.80 | 738,801 |
| 08 May 26 |
324.57999 -6.50 |
328.52 | 318.00 | 327.19 | 263,982 |
| 07 May 26 |
331.07999 +10.43 |
335.94 | 324.62 | 324.62 | 429,355 |
| 06 May 26 |
320.64999 -7.17 |
328.43 | 318.64 | 323.68 | 401,218 |
| 05 May 26 |
327.82001 +0.57 |
329.83 | 320.38 | 327.00 | 401,959 |
| 04 May 26 |
327.25000 -8.25 |
338.14 | 327.00 | 336.00 | 567,513 |
| 01 May 26 |
335.50000 -5.64 |
358.50 | 334.20 | 351.50 | 507,460 |
| 30 Apr 26 |
341.14001 -14.87 |
366.63 | 332.32 | 358.00 | 930,763 |
| 29 Apr 26 |
356.01001 +15.55 |
356.63 | 335.74 | 340.00 | 691,451 |
| 28 Apr 26 |
340.45999 +2.88 |
349.73 | 340.22 | 343.77 | 546,458 |
| 27 Apr 26 |
337.57999 -4.45 |
346.61 | 336.44 | 339.18 | 520,925 |
| 24 Apr 26 |
342.03000 +6.29 |
342.22 | 333.44 | 335.90 | 373,602 |
| 23 Apr 26 |
335.73999 -10.64 |
344.10 | 328.61 | 344.10 | 441,084 |
| 22 Apr 26 |
346.38000 +4.92 |
350.82 | 343.40 | 345.58 | 371,861 |
| 21 Apr 26 |
341.45999 -4.47 |
350.83 | 340.14 | 345.98 | 336,791 |
| 20 Apr 26 |
345.92999 +3.32 |
349.17 | 341.42 | 342.12 | 229,278 |
| 17 Apr 26 |
342.60999 +2.77 |
346.50 | 339.42 | 345.23 | 316,507 |
| 16 Apr 26 |
339.84000 +2.23 |
347.22 | 339.22 | 343.72 | 368,370 |
| 15 Apr 26 |
337.60999 +15.30 |
340.40 | 325.00 | 326.87 | 428,322 |
| 14 Apr 26 |
322.31000 +1.46 |
329.82 | 319.45 | 325.66 | 568,015 |
| 13 Apr 26 |
320.85001 +3.55 |
324.32 | 318.09 | 318.95 | 789,366 |
| 10 Apr 26 |
317.29999 -6.38 |
322.01 | 314.07 | 321.36 | 563,667 |
| 09 Apr 26 |
323.67999 -4.20 |
327.22 | 315.84 | 324.96 | 636,328 |
| 08 Apr 26 |
327.88000 -5.82 |
340.00 | 327.45 | 335.26 | 484,643 |
| 07 Apr 26 |
333.70001 -3.50 |
341.48 | 333.22 | 336.83 | 319,530 |
| 06 Apr 26 |
337.20001 -0.83 |
340.92 | 334.13 | 338.94 | 360,237 |
| 02 Apr 26 |
338.03000 +4.54 |
343.13 | 329.47 | 336.06 | 527,130 |
| 01 Apr 26 |
333.48999 -8.89 |
340.50 | 329.20 | 338.29 | 421,972 |
| 31 Mar 26 |
342.38000 +1.23 |
346.37 | 338.68 | 343.20 | 434,828 |
| 30 Mar 26 |
341.14999 +7.12 |
346.19 | 335.66 | 336.92 | 346,494 |
| 27 Mar 26 |
334.03000 -7.04 |
340.60 | 330.15 | 338.91 | 418,081 |
| 26 Mar 26 |
341.07001 +9.60 |
347.79 | 328.89 | 328.89 | 362,513 |
| 25 Mar 26 |
331.47000 -6.80 |
346.52 | 327.38 | 343.43 | 415,018 |
| 24 Mar 26 |
338.26999 -10.82 |
346.50 | 333.92 | 345.27 | 426,241 |
| 23 Mar 26 |
349.09000 -1.11 |
357.22 | 343.42 | 351.50 | 392,190 |
| 20 Mar 26 |
350.20001 +0.13 |
355.05 | 342.00 | 345.01 | 998,836 |
| 19 Mar 26 |
350.07001 +6.12 |
355.74 | 344.23 | 345.05 | 638,848 |
| 18 Mar 26 |
343.95001 -4.50 |
351.50 | 342.09 | 345.00 | 369,983 |
| 17 Mar 26 |
348.45001 -0.18 |
360.00 | 346.23 | 348.67 | 386,400 |
| 16 Mar 26 |
348.63000 -1.16 |
354.42 | 346.70 | 348.84 | 443,885 |
| 13 Mar 26 |
349.79001 +4.27 |
350.76 | 341.98 | 348.26 | 413,198 |
| 12 Mar 26 |
345.51999 -2.80 |
359.37 | 345.02 | 348.49 | 361,370 |
| 11 Mar 26 |
348.32001 -5.92 |
360.30 | 343.54 | 356.42 | 378,965 |
| 10 Mar 26 |
354.23999 -13.11 |
369.64 | 343.69 | 365.22 | 592,469 |
| 09 Mar 26 |
367.35001 -7.24 |
373.46 | 361.40 | 370.93 | 548,082 |
| 06 Mar 26 |
374.59000 +8.72 |
376.35 | 363.85 | 367.29 | 524,544 |
| 05 Mar 26 |
365.87000 -2.29 |
377.77 | 365.68 | 367.45 | 764,400 |
| 04 Mar 26 |
368.16000 +0.94 |
370.00 | 362.23 | 362.71 | 522,847 |
| 03 Mar 26 |
367.22000 +12.60 |
369.77 | 343.47 | 350.16 | 894,531 |
| 02 Mar 26 |
354.62000 -0.07 |
359.63 | 348.62 | 350.95 | 616,550 |
| 27 Feb 26 |
354.69000 +1.58 |
355.94 | 340.94 | 344.03 | 811,579 |
| 26 Feb 26 |
353.10999 +18.00 |
358.01 | 342.00 | 342.15 | 1,065,377 |
| 25 Feb 26 |
335.10999 +11.33 |
337.47 | 322.78 | 328.29 | 729,077 |
| 24 Feb 26 |
323.78000 +6.35 |
330.34 | 316.67 | 317.33 | 737,007 |
| 23 Feb 26 |
317.42999 +0.42 |
321.30 | 306.30 | 315.03 | 1,080,496 |
| 20 Feb 26 |
317.01001 -2.54 |
327.00 | 314.86 | 318.65 | 751,943 |
| 19 Feb 26 |
319.54999 +2.31 |
320.15 | 313.39 | 317.78 | 635,948 |
| 18 Feb 26 |
317.23999 +4.76 |
325.00 | 312.72 | 314.51 | 930,145 |
| 17 Feb 26 |
312.48001 +8.54 |
316.70 | 301.93 | 305.31 | 1,202,693 |
| 13 Feb 26 |
303.94000 +16.90 |
309.12 | 291.46 | 291.46 | 2,141,283 |
| 12 Feb 26 |
287.04001 -52.21 |
332.70 | 283.71 | 320.00 | 2,530,870 |
| 11 Feb 26 |
339.25000 -21.26 |
370.00 | 336.58 | 363.04 | 1,279,239 |
| 10 Feb 26 |
360.51001 +5.27 |
367.55 | 356.55 | 357.26 | 783,912 |
| 09 Feb 26 |
355.23999 +6.89 |
358.00 | 343.11 | 346.80 | 760,547 |
| 06 Feb 26 |
348.35001 +7.49 |
348.81 | 339.64 | 341.67 | 767,820 |
| 05 Feb 26 |
340.85999 -2.38 |
355.80 | 337.89 | 347.34 | 1,219,886 |
| 04 Feb 26 |
343.23999 +11.19 |
348.42 | 320.23 | 334.00 | 1,307,983 |
| 03 Feb 26 |
332.04999 -30.83 |
362.20 | 321.33 | 362.20 | 1,536,115 |
| 02 Feb 26 |
362.88000 -6.52 |
375.64 | 362.56 | 372.09 | 667,808 |
| 30 Jan 26 |
369.39999 -10.60 |
383.07 | 365.70 | 380.67 | 700,869 |
| 29 Jan 26 |
380.00000 -39.12 |
416.43 | 377.30 | 416.43 | 841,719 |
| 28 Jan 26 |
419.12000 -7.04 |
435.45 | 419.09 | 435.45 | 322,701 |
| 27 Jan 26 |
426.16000 -13.66 |
440.05 | 421.42 | 438.62 | 364,084 |
| 26 Jan 26 |
439.82001 +5.06 |
441.02 | 433.66 | 434.99 | 270,415 |
| 23 Jan 26 |
434.76001 -5.82 |
442.11 | 430.50 | 436.97 | 268,112 |
| 22 Jan 26 |
440.57999 +6.25 |
443.47 | 435.02 | 435.76 | 400,114 |
| 21 Jan 26 |
434.32999 +5.86 |
438.33 | 427.79 | 429.41 | 479,531 |
| 20 Jan 26 |
428.47000 -11.54 |
438.92 | 427.65 | 434.93 | 441,909 |
| 16 Jan 26 |
440.01001 -6.14 |
445.43 | 436.00 | 444.54 | 306,525 |
| 15 Jan 26 |
446.14999 -5.85 |
451.82 | 438.94 | 448.45 | 400,148 |
| 14 Jan 26 |
452.00000 +8.86 |
452.60 | 439.18 | 441.99 | 373,555 |
| 13 Jan 26 |
443.14001 -3.32 |
447.76 | 437.96 | 447.00 | 452,638 |
| 12 Jan 26 |
446.45999 -1.91 |
450.76 | 444.39 | 445.28 | 317,145 |
| 09 Jan 26 |
448.37000 -5.03 |
456.51 | 447.73 | 454.14 | 205,123 |
| 08 Jan 26 |
453.39999 +5.17 |
460.68 | 450.68 | 452.46 | 336,425 |
| 07 Jan 26 |
448.23001 +4.57 |
450.66 | 441.36 | 445.85 | 312,864 |
| 06 Jan 26 |
443.66000 +2.56 |
445.75 | 438.21 | 441.06 | 365,346 |
| 05 Jan 26 |
441.10001 +5.27 |
446.09 | 430.00 | 431.93 | 353,702 |
| 02 Jan 26 |
435.82999 -18.12 |
451.74 | 431.68 | 450.63 | 353,691 |
| 31 Dec 25 |
453.95001 -4.18 |
458.78 | 453.22 | 456.21 | 181,276 |
| 30 Dec 25 |
458.13000 -2.59 |
464.38 | 457.92 | 458.04 | 141,141 |
| 29 Dec 25 |
460.72000 -0.34 |
463.36 | 458.54 | 460.37 | 211,520 |
| 26 Dec 25 |
461.06000 -0.26 |
462.30 | 458.87 | 461.00 | 129,452 |
| 24 Dec 25 |
461.32001 -0.93 |
461.51 | 457.52 | 461.44 | 113,721 |
| 23 Dec 25 |
462.25000 -2.72 |
466.00 | 458.84 | 465.00 | 243,444 |
| 22 Dec 25 |
464.97000 +7.07 |
469.97 | 457.90 | 460.00 | 297,188 |
| 19 Dec 25 |
457.89999 +2.48 |
460.47 | 451.90 | 455.76 | 1,464,260 |
| 18 Dec 25 |
455.42001 +4.16 |
458.38 | 447.35 | 451.00 | 542,072 |
| 17 Dec 25 |
451.26001 +1.15 |
456.74 | 448.84 | 450.57 | 346,119 |
| 16 Dec 25 |
450.10999 +3.11 |
452.21 | 446.69 | 449.00 | 383,959 |
| 15 Dec 25 |
447.00000 -8.64 |
458.67 | 445.64 | 458.67 | 547,718 |
| 12 Dec 25 |
455.64001 +1.91 |
462.80 | 454.35 | 462.80 | 334,635 |
| 11 Dec 25 |
453.73001 -2.05 |
461.30 | 451.75 | 455.77 | 406,223 |
| 10 Dec 25 |
455.78000 +2.42 |
456.76 | 450.56 | 453.36 | 414,044 |
| 09 Dec 25 |
453.35999 -6.84 |
464.58 | 451.23 | 461.18 | 350,984 |
| 08 Dec 25 |
460.20001 -9.13 |
472.00 | 450.18 | 468.17 | 526,560 |
| 05 Dec 25 |
469.32999 +2.70 |
470.45 | 464.86 | 467.19 | 289,259 |
| 04 Dec 25 |
466.63000 +4.79 |
468.92 | 462.63 | 464.36 | 278,872 |
| 03 Dec 25 |
461.84000 +0.31 |
469.29 | 460.60 | 460.71 | 269,493 |
| 02 Dec 25 |
461.53000 -4.02 |
467.42 | 461.15 | 466.66 | 284,392 |
| 01 Dec 25 |
465.54999 -4.07 |
470.69 | 463.74 | 465.50 | 384,006 |
| 28 Nov 25 |
469.62000 +3.66 |
471.66 | 459.95 | 459.95 | 138,845 |
| 26 Nov 25 |
465.95999 -4.73 |
473.30 | 465.15 | 467.88 | 256,857 |
| 25 Nov 25 |
470.69000 +17.65 |
471.80 | 455.81 | 457.82 | 432,347 |
| 24 Nov 25 |
453.04001 -19.73 |
473.72 | 452.55 | 471.08 | 832,252 |
| 21 Nov 25 |
472.76999 +6.77 |
481.57 | 468.16 | 469.17 | 565,483 |
| 20 Nov 25 |
466.00000 +0.23 |
472.65 | 463.67 | 467.32 | 478,809 |
| 19 Nov 25 |
465.76999 -0.48 |
468.56 | 461.10 | 465.63 | 453,326 |
| 18 Nov 25 |
466.25000 +3.20 |
469.13 | 461.77 | 463.24 | 425,457 |
| 17 Nov 25 |
463.04999 -4.59 |
469.42 | 458.34 | 468.73 | 409,133 |
| 14 Nov 25 |
467.64001 +1.27 |
471.94 | 461.02 | 464.83 | 304,585 |
| 13 Nov 25 |
466.37000 -0.25 |
469.12 | 462.88 | 465.05 | 379,655 |
| 12 Nov 25 |
466.62000 -3.38 |
474.00 | 463.00 | 469.50 | 315,610 |
| 11 Nov 25 |
470.00000 +5.52 |
470.19 | 461.91 | 465.71 | 261,506 |
| 10 Nov 25 |
464.48001 +1.05 |
466.64 | 456.00 | 458.58 | 414,311 |
| 07 Nov 25 |
463.42999 -1.58 |
471.28 | 456.38 | 463.41 | 344,572 |
| 06 Nov 25 |
465.01001 +4.20 |
467.20 | 457.43 | 465.00 | 505,439 |
| 05 Nov 25 |
460.81000 -8.90 |
472.53 | 452.62 | 469.71 | 714,643 |
| 04 Nov 25 |
469.70999 +2.69 |
474.95 | 463.26 | 470.55 | 377,377 |
| 03 Nov 25 |
467.01999 -9.24 |
474.94 | 460.00 | 471.91 | 528,370 |
| 31 Oct 25 |
476.26001 -1.82 |
483.50 | 472.43 | 477.45 | 400,411 |
| 30 Oct 25 |
478.07999 +0.08 |
489.92 | 450.00 | 469.01 | 792,849 |
| 29 Oct 25 |
478.00000 -32.68 |
510.19 | 475.77 | 504.43 | 725,942 |
| 28 Oct 25 |
510.67999 +1.62 |
513.32 | 504.67 | 505.89 | 211,450 |
| 27 Oct 25 |
509.06000 +0.40 |
517.51 | 501.45 | 511.90 | 348,017 |
| 24 Oct 25 |
508.66000 -7.59 |
518.37 | 507.20 | 518.37 | 318,687 |
| 23 Oct 25 |
516.25000 +3.20 |
517.33 | 510.94 | 513.37 | 234,328 |
| 22 Oct 25 |
513.04999 -5.64 |
524.43 | 512.82 | 515.79 | 187,853 |
| 21 Oct 25 |
518.69000 +8.44 |
521.99 | 509.49 | 509.49 | 188,390 |
| 20 Oct 25 |
510.25000 +4.65 |
514.53 | 504.64 | 504.64 | 222,618 |
| 17 Oct 25 |
505.60001 +9.06 |
506.55 | 496.06 | 496.06 | 250,613 |
| 16 Oct 25 |
496.54001 -5.51 |
505.69 | 495.53 | 498.94 | 227,432 |
| 15 Oct 25 |
502.04999 -4.23 |
507.25 | 499.92 | 505.09 | 274,462 |
| 14 Oct 25 |
506.28000 -0.25 |
507.75 | 500.39 | 503.64 | 267,030 |
| 13 Oct 25 |
506.53000 +2.32 |
511.95 | 496.94 | 502.09 | 395,013 |
| 10 Oct 25 |
504.20999 -2.25 |
509.65 | 499.90 | 504.05 | 322,244 |
| 09 Oct 25 |
506.45999 -11.11 |
517.67 | 505.12 | 516.90 | 446,141 |
| 08 Oct 25 |
517.57001 +31.84 |
519.79 | 489.44 | 497.13 | 712,077 |
| 07 Oct 25 |
485.73001 -10.50 |
496.72 | 483.56 | 496.03 | 374,540 |
| 06 Oct 25 |
496.23001 -6.51 |
504.40 | 495.30 | 500.46 | 311,135 |
| 03 Oct 25 |
502.73999 +4.55 |
509.30 | 497.32 | 498.19 | 296,359 |
| 02 Oct 25 |
498.19000 -2.55 |
508.13 | 494.32 | 499.59 | 510,558 |
| 01 Oct 25 |
500.73999 -22.42 |
525.06 | 498.58 | 525.06 | 634,109 |
| 30 Sep 25 |
523.15997 -6.07 |
526.47 | 517.65 | 524.91 | 254,226 |
| 29 Sep 25 |
529.22998 -0.49 |
531.94 | 527.37 | 530.59 | 233,945 |
| 26 Sep 25 |
529.71997 +7.50 |
531.53 | 520.95 | 524.35 | 219,954 |
| 25 Sep 25 |
522.21997 -0.67 |
526.60 | 516.77 | 522.00 | 283,226 |
| 24 Sep 25 |
522.89001 -5.50 |
530.79 | 521.08 | 528.98 | 383,875 |
| 23 Sep 25 |
528.39001 -7.77 |
538.90 | 527.23 | 536.62 | 323,321 |
| 22 Sep 25 |
536.15997 +1.84 |
538.79 | 530.51 | 531.80 | 277,646 |
| 19 Sep 25 |
534.32001 +4.27 |
537.64 | 529.51 | 530.78 | 995,249 |
| 18 Sep 25 |
530.04999 -6.33 |
540.62 | 528.09 | 535.27 | 362,993 |
| 17 Sep 25 |
536.38000 +1.71 |
543.30 | 532.19 | 537.32 | 295,797 |
| 16 Sep 25 |
534.66998 -4.79 |
541.29 | 532.90 | 540.11 | 246,844 |
| 15 Sep 25 |
539.46002 -5.53 |
547.93 | 532.47 | 544.99 | 400,133 |
| 12 Sep 25 |
544.98999 -9.00 |
553.19 | 544.49 | 553.19 | 277,779 |
| 11 Sep 25 |
553.98999 +8.08 |
555.52 | 548.25 | 552.40 | 301,047 |
| 10 Sep 25 |
545.90997 -12.50 |
558.49 | 543.68 | 557.01 | 279,618 |
| 09 Sep 25 |
558.40997 -7.69 |
566.34 | 554.47 | 566.34 | 250,790 |
| 08 Sep 25 |
566.09998 +6.14 |
566.58 | 558.23 | 559.96 | 233,922 |
| 05 Sep 25 |
559.96002 +5.73 |
561.02 | 553.08 | 557.72 | 174,404 |
| 04 Sep 25 |
554.22998 +0.40 |
554.53 | 546.41 | 553.09 | 403,887 |
| 03 Sep 25 |
553.83002 +1.34 |
554.14 | 549.29 | 551.70 | 168,524 |
| 02 Sep 25 |
552.48999 -10.39 |
560.17 | 548.40 | 555.24 | 280,282 |
| 29 Aug 25 |
562.88000 +6.60 |
562.88 | 556.89 | 557.32 | 278,226 |
| 28 Aug 25 |
556.28003 -4.53 |
560.57 | 549.41 | 560.57 | 293,013 |
| 27 Aug 25 |
560.81000 +13.63 |
561.84 | 550.32 | 550.32 | 289,795 |
| 26 Aug 25 |
547.17999 -7.78 |
561.00 | 547.10 | 553.25 | 447,410 |
| 25 Aug 25 |
554.96002 -6.18 |
564.47 | 554.05 | 563.61 | 209,954 |
| 22 Aug 25 |
561.14001 -5.53 |
566.95 | 555.02 | 565.00 | 337,303 |
| 21 Aug 25 |
566.66998 -1.28 |
569.27 | 558.33 | 563.78 | 215,630 |
| 20 Aug 25 |
567.95001 -2.31 |
575.93 | 563.91 | 569.69 | 231,563 |
| 19 Aug 25 |
570.26001 +2.44 |
572.77 | 566.39 | 570.01 | 229,784 |
| 18 Aug 25 |
567.82001 -4.21 |
576.91 | 563.81 | 572.33 | 395,494 |
| 15 Aug 25 |
572.03003 -1.21 |
578.19 | 567.96 | 573.24 | 279,040 |
| 14 Aug 25 |
573.23999 -7.06 |
580.48 | 570.77 | 579.64 | 223,967 |
| 13 Aug 25 |
580.29999 +16.36 |
580.45 | 563.43 | 566.97 | 325,572 |
| 12 Aug 25 |
563.94000 -20.26 |
584.49 | 563.58 | 583.43 | 341,295 |
| 11 Aug 25 |
584.20001 -10.15 |
598.06 | 582.64 | 594.51 | 259,117 |
| 08 Aug 25 |
594.34998 -5.84 |
600.11 | 590.70 | 598.97 | 252,627 |
| 07 Aug 25 |
600.19000 -11.57 |
615.25 | 588.71 | 614.51 | 532,953 |
| 06 Aug 25 |
611.76001 +3.08 |
621.34 | 610.35 | 610.35 | 407,430 |
| 05 Aug 25 |
608.67999 +5.69 |
609.32 | 598.00 | 602.71 | 381,736 |
| 04 Aug 25 |
602.98999 +21.34 |
603.02 | 584.10 | 585.00 | 337,210 |
| 01 Aug 25 |
581.65002 -2.91 |
589.24 | 577.13 | 581.60 | 594,905 |
| 31 Jul 25 |
584.56000 +29.89 |
590.00 | 559.42 | 563.72 | 1,014,619 |
| 30 Jul 25 |
554.66998 +2.17 |
555.10 | 548.37 | 552.00 | 600,553 |
| 29 Jul 25 |
552.50000 -3.96 |
560.47 | 550.36 | 560.47 | 363,504 |
| 28 Jul 25 |
556.46002 +0.00 |
558.55 | 552.44 | 558.55 | 572,370 |
| 25 Jul 25 |
556.46002 -3.46 |
562.35 | 551.39 | 559.29 | 424,855 |
| 24 Jul 25 |
559.91998 -0.70 |
563.00 | 556.43 | 561.00 | 334,053 |
| 23 Jul 25 |
560.62000 -4.36 |
565.75 | 560.41 | 563.89 | 189,860 |
| 22 Jul 25 |
564.97998 +4.95 |
566.95 | 561.12 | 561.12 | 175,933 |
| 21 Jul 25 |
560.03003 -4.33 |
570.72 | 560.00 | 567.68 | 182,786 |
| 18 Jul 25 |
564.35999 +3.10 |
565.93 | 560.01 | 563.15 | 253,510 |
| 17 Jul 25 |
561.26001 +2.59 |
565.47 | 557.78 | 560.13 | 292,110 |
| 16 Jul 25 |
558.66998 +5.19 |
559.36 | 550.47 | 555.24 | 298,331 |
| 15 Jul 25 |
553.47998 -9.00 |
569.40 | 553.37 | 565.04 | 289,119 |
| 14 Jul 25 |
562.47998 +10.68 |
563.65 | 550.21 | 550.90 | 314,423 |
| 11 Jul 25 |
551.79999 -8.10 |
564.85 | 549.99 | 559.60 | 243,715 |
| 10 Jul 25 |
559.90002 -19.08 |
577.16 | 559.78 | 577.16 | 405,527 |
| 09 Jul 25 |
578.97998 -6.07 |
587.13 | 578.51 | 584.87 | 427,646 |
| 08 Jul 25 |
585.04999 -4.64 |
594.33 | 582.13 | 590.00 | 239,416 |
| 07 Jul 25 |
589.69000 -0.35 |
595.21 | 586.59 | 590.48 | 235,951 |
| 03 Jul 25 |
590.03998 +6.96 |
593.38 | 581.25 | 582.74 | 173,785 |
| 02 Jul 25 |
583.08002 -6.97 |
587.32 | 572.27 | 587.32 | 329,103 |
| 01 Jul 25 |
590.04999 -2.79 |
592.89 | 580.84 | 588.84 | 347,431 |
| 30 Jun 25 |
592.84003 +11.74 |
594.05 | 578.95 | 580.57 | 266,831 |
| 27 Jun 25 |
581.09998 +3.90 |
588.74 | 576.96 | 578.00 | 409,813 |
| 26 Jun 25 |
577.20001 -4.04 |
583.56 | 571.48 | 582.63 | 269,702 |
| 25 Jun 25 |
581.23999 -7.46 |
590.42 | 581.22 | 588.07 | 297,347 |
| 24 Jun 25 |
588.69501 +8.63 |
589.68 | 578.36 | 583.99 | 249,923 |
| 23 Jun 25 |
580.07001 +10.30 |
580.11 | 569.52 | 572.32 | 226,369 |
| 20 Jun 25 |
569.77002 +1.10 |
572.98 | 568.00 | 569.53 | 667,966 |
| 18 Jun 25 |
568.66998 -11.89 |
582.05 | 568.27 | 580.41 | 247,672 |
| 17 Jun 25 |
580.56000 -8.57 |
586.30 | 578.35 | 584.56 | 246,718 |
| 16 Jun 25 |
589.13000 +9.41 |
593.72 | 582.83 | 584.85 | 268,873 |
| 13 Jun 25 |
579.71997 -8.02 |
584.81 | 576.84 | 581.78 | 350,723 |
| 12 Jun 25 |
587.73999 +3.70 |
590.00 | 579.91 | 585.00 | 186,746 |
| 11 Jun 25 |
584.03998 -2.49 |
589.44 | 580.91 | 584.87 | 235,058 |
| 10 Jun 25 |
586.53003 +6.36 |
588.28 | 579.78 | 580.69 | 259,008 |
| 09 Jun 25 |
580.16998 +3.95 |
583.17 | 571.06 | 578.64 | 184,084 |
| 06 Jun 25 |
576.21997 +2.43 |
581.04 | 572.02 | 575.57 | 158,972 |
| 05 Jun 25 |
573.78998 -4.19 |
580.00 | 570.78 | 580.00 | 222,978 |
| 04 Jun 25 |
577.97998 +3.97 |
582.12 | 562.51 | 573.91 | 353,473 |
| 03 Jun 25 |
574.01001 +9.29 |
575.61 | 557.23 | 560.30 | 338,836 |
| 02 Jun 25 |
564.71997 -12.27 |
571.89 | 559.27 | 570.52 | 223,895 |
| 30 May 25 |
576.98999 +5.31 |
577.73 | 569.83 | 573.20 | 455,346 |
| 29 May 25 |
571.67999 -1.96 |
574.97 | 566.47 | 574.97 | 260,597 |
| 28 May 25 |
573.64001 -2.47 |
580.27 | 572.58 | 576.24 | 264,876 |
| 27 May 25 |
576.10999 +10.09 |
578.69 | 568.41 | 572.28 | 206,372 |
| 23 May 25 |
566.02002 -1.40 |
570.35 | 559.59 | 564.30 | 181,266 |
| 22 May 25 |
567.41998 +0.60 |
571.72 | 563.11 | 566.82 | 164,576 |
| 21 May 25 |
566.82001 -7.41 |
577.40 | 563.09 | 569.23 | 241,294 |
| 20 May 25 |
574.22998 +0.14 |
575.65 | 569.63 | 571.81 | 193,261 |
| 19 May 25 |
574.09003 -2.81 |
577.54 | 569.24 | 573.05 | 173,741 |
| 16 May 25 |
576.90002 +4.17 |
580.64 | 570.00 | 570.88 | 181,389 |
| 15 May 25 |
572.72998 +10.73 |
574.96 | 561.34 | 562.97 | 166,321 |
| 14 May 25 |
562.00000 -5.80 |
570.27 | 558.49 | 565.27 | 352,872 |
| 13 May 25 |
567.79999 +2.61 |
575.82 | 558.66 | 567.56 | 342,601 |
| 12 May 25 |
565.19000 +4.94 |
571.10 | 559.21 | 568.59 | 334,273 |
| 09 May 25 |
560.25000 -2.56 |
565.49 | 551.33 | 562.90 | 191,661 |
| 08 May 25 |
562.81000 +5.10 |
568.47 | 558.38 | 562.44 | 211,409 |
| 07 May 25 |
557.71002 +5.04 |
561.95 | 554.87 | 555.49 | 253,100 |
| 06 May 25 |
552.66998 +3.33 |
553.34 | 540.50 | 544.73 | 218,569 |
| 05 May 25 |
549.34003 -0.66 |
552.36 | 547.03 | 547.57 | 229,929 |
| 02 May 25 |
550.00000 +10.40 |
551.65 | 539.28 | 545.00 | 235,469 |
| 01 May 25 |
539.59998 -3.70 |
544.51 | 533.14 | 542.41 | 246,385 |
| 30 Apr 25 |
543.29999 +9.15 |
544.16 | 525.86 | 532.13 | 569,328 |
| 29 Apr 25 |
534.15002 +12.43 |
536.71 | 523.15 | 523.77 | 426,769 |
| 28 Apr 25 |
521.71997 -2.92 |
526.01 | 513.52 | 526.01 | 483,997 |
| 25 Apr 25 |
524.64001 -5.86 |
532.52 | 513.61 | 530.50 | 543,893 |
| 24 Apr 25 |
530.50000 -38.77 |
574.91 | 525.59 | 557.19 | 778,861 |
| 23 Apr 25 |
569.27002 +5.43 |
584.08 | 567.72 | 578.81 | 371,833 |
| 22 Apr 25 |
563.84003 +8.31 |
568.16 | 551.46 | 551.78 | 296,176 |
| 21 Apr 25 |
555.53003 -14.67 |
567.12 | 547.76 | 565.31 | 190,066 |
| 17 Apr 25 |
570.20001 +0.91 |
577.27 | 567.12 | 568.42 | 222,569 |
| 16 Apr 25 |
569.28998 -9.14 |
578.35 | 563.46 | 571.60 | 157,688 |
| 15 Apr 25 |
578.42999 +6.62 |
579.77 | 570.92 | 573.67 | 192,805 |
| 14 Apr 25 |
571.81000 +3.27 |
575.69 | 566.61 | 573.36 | 152,451 |
| 11 Apr 25 |
568.53998 +10.95 |
570.05 | 553.77 | 558.14 | 209,334 |
| 10 Apr 25 |
557.59003 -7.39 |
563.85 | 539.67 | 559.61 | 414,206 |
| 09 Apr 25 |
564.97998 +43.30 |
570.98 | 514.77 | 518.27 | 492,947 |
| 08 Apr 25 |
521.67999 -13.35 |
550.52 | 514.51 | 550.52 | 313,752 |
| 07 Apr 25 |
535.03003 -3.21 |
552.99 | 514.91 | 531.23 | 432,796 |
| 04 Apr 25 |
538.23999 -31.44 |
562.24 | 537.61 | 562.06 | 475,645 |
| 03 Apr 25 |
569.67999 -12.13 |
580.98 | 566.45 | 575.04 | 281,748 |
| 02 Apr 25 |
581.81000 -2.72 |
585.56 | 576.13 | 578.71 | 232,095 |
| 01 Apr 25 |
584.53003 +3.14 |
586.11 | 576.71 | 582.61 | 222,073 |
| 31 Mar 25 |
581.39001 +1.73 |
587.56 | 566.11 | 577.58 | 415,571 |
| 28 Mar 25 |
579.65997 +1.26 |
580.55 | 569.95 | 578.62 | 297,671 |
| 27 Mar 25 |
578.40002 +1.07 |
581.39 | 573.01 | 579.20 | 162,487 |
| 26 Mar 25 |
577.33002 -2.97 |
585.03 | 576.22 | 578.72 | 206,016 |
| 25 Mar 25 |
580.29999 +5.91 |
582.74 | 574.00 | 574.00 | 175,798 |
| 24 Mar 25 |
574.39001 +8.00 |
576.49 | 565.87 | 574.39 | 244,612 |
| 21 Mar 25 |
566.39001 -2.58 |
566.73 | 557.98 | 562.80 | 407,725 |
| 20 Mar 25 |
568.96997 -9.08 |
575.00 | 565.64 | 575.00 | 215,867 |
| 19 Mar 25 |
578.04999 +3.38 |
581.51 | 572.95 | 574.67 | 238,593 |
| 18 Mar 25 |
574.66998 +0.10 |
576.95 | 567.80 | 572.24 | 270,722 |
| 17 Mar 25 |
574.57001 +11.19 |
579.95 | 558.28 | 562.18 | 243,249 |
| 14 Mar 25 |
563.38000 +9.97 |
563.96 | 555.28 | 558.92 | 288,290 |
| 13 Mar 25 |
553.40997 -15.29 |
565.77 | 552.27 | 563.99 | 312,697 |
| 12 Mar 25 |
568.70001 +3.48 |
580.70 | 565.04 | 571.59 | 244,915 |
| 11 Mar 25 |
565.21997 -6.04 |
573.01 | 562.83 | 572.49 | 399,423 |
| 10 Mar 25 |
571.26001 -16.75 |
583.24 | 563.35 | 581.78 | 315,279 |
| 07 Mar 25 |
588.01001 -18.93 |
612.62 | 567.32 | 601.23 | 431,813 |
| 06 Mar 25 |
606.94000 -18.20 |
622.34 | 604.71 | 617.28 | 330,505 |
| 05 Mar 25 |
625.14001 +7.84 |
626.56 | 612.42 | 612.42 | 251,167 |
| 04 Mar 25 |
617.29999 +10.91 |
621.92 | 597.23 | 605.27 | 389,482 |
| 03 Mar 25 |
606.39001 -2.04 |
619.24 | 603.61 | 612.16 | 312,621 |
| 28 Feb 25 |
608.42999 +3.02 |
611.01 | 601.02 | 606.79 | 323,723 |
| 27 Feb 25 |
605.40997 -11.06 |
617.08 | 603.80 | 615.87 | 224,903 |
| 26 Feb 25 |
616.46997 +0.64 |
624.75 | 613.31 | 616.90 | 173,048 |
| 25 Feb 25 |
615.83002 +2.26 |
621.76 | 609.24 | 612.50 | 185,452 |
| 24 Feb 25 |
613.57001 -1.64 |
616.54 | 609.59 | 615.82 | 244,396 |
| 21 Feb 25 |
615.21002 -14.88 |
629.01 | 613.57 | 628.12 | 296,445 |
| 20 Feb 25 |
630.09003 -14.59 |
641.77 | 626.11 | 640.61 | 249,105 |
| 19 Feb 25 |
644.67999 +4.69 |
647.11 | 631.59 | 639.23 | 170,405 |
| 18 Feb 25 |
639.98999 -1.71 |
641.67 | 631.03 | 641.67 | 355,684 |
| 14 Feb 25 |
641.70001 -5.04 |
650.97 | 636.74 | 648.91 | 314,050 |
| 13 Feb 25 |
646.73999 +36.47 |
661.31 | 618.75 | 620.92 | 632,854 |
| 12 Feb 25 |
610.27002 +0.80 |
614.50 | 600.00 | 600.00 | 395,586 |
| 11 Feb 25 |
609.46997 -2.36 |
612.01 | 602.95 | 609.45 | 187,838 |
| 10 Feb 25 |
611.83002 +5.59 |
614.97 | 601.42 | 609.83 | 200,239 |
| 07 Feb 25 |
606.23999 -9.61 |
619.03 | 602.56 | 614.10 | 223,575 |
| 06 Feb 25 |
615.84998 -0.15 |
616.62 | 611.52 | 613.47 | 181,063 |
| 05 Feb 25 |
616.00000 +7.92 |
616.79 | 606.58 | 611.12 | 200,181 |
| 04 Feb 25 |
608.08002 +5.07 |
614.40 | 604.57 | 606.08 | 198,475 |
| 03 Feb 25 |
603.01001 +1.37 |
607.32 | 587.49 | 596.54 | 187,110 |
| 31 Jan 25 |
601.64001 +2.75 |
606.15 | 593.90 | 598.72 | 270,394 |
| 30 Jan 25 |
598.89001 -8.52 |
613.63 | 594.07 | 605.48 | 259,805 |
| 29 Jan 25 |
607.40997 -12.44 |
616.16 | 605.92 | 614.97 | 230,475 |
| 28 Jan 25 |
619.84998 +12.47 |
626.08 | 600.76 | 605.04 | 304,075 |
| 27 Jan 25 |
607.38000 +15.45 |
608.45 | 583.61 | 588.50 | 313,537 |
| 24 Jan 25 |
591.92999 -1.54 |
594.97 | 590.21 | 591.40 | 154,685 |
| 23 Jan 25 |
593.46997 +7.44 |
593.70 | 582.40 | 586.43 | 207,489 |
| 22 Jan 25 |
586.03003 +1.48 |
590.36 | 581.55 | 586.51 | 169,555 |
| 21 Jan 25 |
584.54999 +15.22 |
586.52 | 572.97 | 573.05 | 235,180 |
| 17 Jan 25 |
569.33002 -6.10 |
581.16 | 568.59 | 578.66 | 307,412 |
| 16 Jan 25 |
575.42999 +3.55 |
583.17 | 572.70 | 573.93 | 190,412 |
| 15 Jan 25 |
571.88000 +1.61 |
580.59 | 569.31 | 577.51 | 186,797 |
| 14 Jan 25 |
570.27002 +8.26 |
571.50 | 561.35 | 564.52 | 156,081 |
| 13 Jan 25 |
562.01001 +2.31 |
565.16 | 558.37 | 558.37 | 211,088 |
| 10 Jan 25 |
559.70001 -15.52 |
570.74 | 559.29 | 569.46 | 228,619 |
| 08 Jan 25 |
575.21997 +11.68 |
575.49 | 564.00 | 564.00 | 195,485 |
| 07 Jan 25 |
563.53998 -12.30 |
577.84 | 560.97 | 574.41 | 350,573 |
| 06 Jan 25 |
575.84003 -8.33 |
582.06 | 568.49 | 582.06 | 214,861 |
| 03 Jan 25 |
584.16998 +9.50 |
585.25 | 574.84 | 574.84 | 168,754 |
| 02 Jan 25 |
574.66998 -1.97 |
583.77 | 573.82 | 581.69 | 184,553 |
| 31 Dec 24 |
576.64001 -2.40 |
580.47 | 573.59 | 579.31 | 140,143 |
| 30 Dec 24 |
579.03998 -8.06 |
582.39 | 574.92 | 582.00 | 120,029 |
| 27 Dec 24 |
587.09998 -5.74 |
593.36 | 583.17 | 590.00 | 111,864 |
| 26 Dec 24 |
592.84003 -6.42 |
598.20 | 592.66 | 594.38 | 83,557 |
| 24 Dec 24 |
599.26001 +4.86 |
599.26 | 592.56 | 593.51 | 58,534 |
| 23 Dec 24 |
594.40002 -11.02 |
603.09 | 589.35 | 600.50 | 218,793 |
| 20 Dec 24 |
605.41998 +11.82 |
607.83 | 592.13 | 594.62 | 516,511 |
| 19 Dec 24 |
593.59998 +2.42 |
598.01 | 587.03 | 593.95 | 279,889 |
| 18 Dec 24 |
591.17999 -16.76 |
609.18 | 587.03 | 609.10 | 369,435 |
| 17 Dec 24 |
607.94000 -6.42 |
614.19 | 607.28 | 613.51 | 304,815 |
| 16 Dec 24 |
614.35999 +2.71 |
617.79 | 610.33 | 611.00 | 202,449 |
| 13 Dec 24 |
611.65002 -16.59 |
628.58 | 608.04 | 627.17 | 199,942 |
| 12 Dec 24 |
628.23999 +3.22 |
632.73 | 625.11 | 626.00 | 192,573 |
| 11 Dec 24 |
625.02002 +7.58 |
635.48 | 618.64 | 618.64 | 364,427 |
| 10 Dec 24 |
617.44000 -4.33 |
623.47 | 613.30 | 618.87 | 276,150 |
| 09 Dec 24 |
621.77002 -1.38 |
623.76 | 612.91 | 623.76 | 278,013 |
| 06 Dec 24 |
623.15002 -7.58 |
637.71 | 620.76 | 630.99 | 194,833 |
| 05 Dec 24 |
630.72998 -4.96 |
638.56 | 626.17 | 635.43 | 244,688 |
| 04 Dec 24 |
635.69000 +12.84 |
636.56 | 621.32 | 624.99 | 188,013 |
| 03 Dec 24 |
622.84998 -2.73 |
624.45 | 616.04 | 623.27 | 183,468 |
| 02 Dec 24 |
625.58002 -3.59 |
626.28 | 617.11 | 625.46 | 294,683 |
| 29 Nov 24 |
629.16998 -1.27 |
635.65 | 626.63 | 632.01 | 140,416 |
| 27 Nov 24 |
630.44000 -4.75 |
637.53 | 629.39 | 636.77 | 262,495 |
| 26 Nov 24 |
635.19000 +11.00 |
635.40 | 618.55 | 624.40 | 247,217 |
| 25 Nov 24 |
624.19000 +15.10 |
625.86 | 609.98 | 612.18 | 1,184,400 |
| 22 Nov 24 |
609.09003 +11.88 |
610.75 | 602.08 | 602.08 | 270,297 |
| 21 Nov 24 |
597.21002 -3.93 |
605.72 | 596.77 | 605.57 | 322,060 |
| 20 Nov 24 |
601.14001 +1.46 |
602.33 | 596.04 | 599.68 | 236,524 |
| 19 Nov 24 |
599.67999 -1.51 |
603.77 | 597.60 | 599.12 | 269,264 |
| 18 Nov 24 |
601.19000 +4.09 |
603.53 | 596.04 | 597.10 | 225,385 |
| 15 Nov 24 |
597.09998 -17.18 |
611.67 | 595.50 | 611.67 | 252,561 |
| 14 Nov 24 |
614.28003 -2.59 |
624.18 | 612.55 | 619.12 | 233,635 |
| 13 Nov 24 |
616.87000 -2.25 |
628.00 | 614.22 | 621.40 | 243,857 |
| 12 Nov 24 |
619.12000 +5.89 |
620.04 | 609.34 | 613.35 | 234,549 |
| 11 Nov 24 |
613.22998 -9.99 |
629.96 | 612.91 | 624.87 | 259,188 |
| 08 Nov 24 |
623.21997 +7.87 |
627.52 | 611.33 | 617.00 | 287,361 |
| 07 Nov 24 |
615.34998 +12.15 |
619.76 | 604.23 | 604.23 | 266,235 |
| 06 Nov 24 |
603.20001 -3.15 |
625.00 | 595.31 | 621.66 | 351,796 |
| 05 Nov 24 |
606.34998 +5.74 |
607.00 | 597.05 | 600.75 | 191,585 |
| 04 Nov 24 |
600.60999 -2.14 |
605.11 | 596.54 | 604.61 | 150,037 |
| 01 Nov 24 |
602.75000 -2.84 |
610.35 | 602.26 | 605.63 | 177,883 |
| 31 Oct 24 |
605.59003 -9.21 |
616.26 | 603.56 | 612.88 | 250,671 |
| 30 Oct 24 |
614.79999 +1.32 |
616.62 | 609.21 | 613.53 | 233,400 |
| 29 Oct 24 |
613.47998 +8.09 |
616.81 | 605.00 | 605.00 | 256,884 |
| 28 Oct 24 |
605.39001 -0.47 |
609.78 | 604.60 | 608.51 | 195,230 |
| 25 Oct 24 |
605.85999 -5.81 |
617.17 | 604.71 | 613.50 | 238,147 |
| 24 Oct 24 |
611.66998 +29.45 |
631.43 | 587.13 | 593.86 | 597,123 |
| 23 Oct 24 |
582.21997 -3.64 |
589.52 | 582.04 | 585.00 | 304,772 |
| 22 Oct 24 |
585.85999 -0.91 |
588.28 | 584.05 | 587.00 | 204,711 |
| 21 Oct 24 |
586.77002 -1.66 |
590.48 | 583.69 | 588.00 | 267,607 |
| 18 Oct 24 |
588.42999 +0.20 |
590.51 | 585.00 | 588.57 | 179,721 |
| 17 Oct 24 |
588.22998 -1.74 |
589.70 | 586.64 | 589.00 | 185,748 |
| 16 Oct 24 |
589.96997 -11.08 |
595.06 | 585.01 | 594.83 | 184,603 |
| 15 Oct 24 |
601.04999 +1.36 |
606.93 | 600.04 | 602.45 | 248,574 |
| 14 Oct 24 |
599.69000 +5.28 |
601.51 | 594.70 | 596.02 | 172,771 |
| 11 Oct 24 |
594.40997 +7.94 |
597.42 | 588.82 | 588.82 | 203,380 |
| 10 Oct 24 |
586.46997 -5.09 |
590.47 | 582.63 | 590.47 | 206,806 |
| 09 Oct 24 |
591.56000 -2.34 |
597.98 | 587.60 | 594.65 | 223,844 |
| 08 Oct 24 |
593.90002 +12.33 |
596.00 | 584.48 | 586.49 | 301,477 |
| 07 Oct 24 |
581.57001 +2.12 |
586.20 | 578.76 | 583.22 | 235,526 |
| 04 Oct 24 |
579.45001 -2.10 |
584.87 | 577.85 | 584.87 | 172,364 |
| 03 Oct 24 |
581.54999 -2.56 |
585.00 | 579.81 | 585.00 | 93,957 |
| 02 Oct 24 |
584.10999 +5.47 |
584.45 | 573.55 | 578.12 | 125,902 |
| 01 Oct 24 |
578.64001 -5.08 |
584.61 | 576.44 | 582.66 | 192,322 |
| 30 Sep 24 |
583.71997 +6.20 |
584.41 | 575.95 | 577.17 | 187,982 |
| 27 Sep 24 |
577.52002 -1.55 |
582.04 | 574.74 | 578.02 | 141,728 |
| 26 Sep 24 |
579.07001 -0.97 |
585.72 | 577.02 | 583.53 | 158,524 |
| 25 Sep 24 |
580.03998 -5.11 |
588.81 | 579.04 | 586.36 | 171,428 |
| 24 Sep 24 |
585.15002 +1.41 |
585.60 | 578.87 | 582.56 | 179,880 |
| 23 Sep 24 |
583.73999 +5.94 |
585.03 | 573.23 | 580.39 | 280,936 |
| 20 Sep 24 |
577.79999 -2.45 |
579.69 | 570.16 | 576.89 | 1,462,315 |
| 19 Sep 24 |
580.25000 +0.76 |
586.11 | 576.32 | 586.11 | 358,735 |
| 18 Sep 24 |
579.48999 +0.10 |
583.01 | 570.63 | 577.79 | 275,271 |
| 17 Sep 24 |
579.39001 -6.34 |
591.18 | 576.07 | 586.19 | 248,304 |
| 16 Sep 24 |
585.72998 +3.77 |
590.49 | 582.04 | 584.56 | 230,507 |
| 13 Sep 24 |
581.96002 -1.21 |
584.67 | 579.43 | 583.18 | 139,236 |
| 12 Sep 24 |
583.16998 -3.24 |
590.31 | 569.66 | 587.00 | 182,835 |
| 11 Sep 24 |
586.40997 -9.05 |
592.93 | 578.75 | 592.93 | 170,173 |
| 10 Sep 24 |
595.46002 +6.47 |
598.93 | 586.10 | 592.08 | 216,284 |
| 09 Sep 24 |
588.98999 +7.83 |
590.80 | 583.57 | 586.97 | 315,625 |
| 06 Sep 24 |
581.15997 -2.70 |
590.00 | 579.84 | 586.84 | 213,782 |
| 05 Sep 24 |
583.85999 -2.80 |
586.42 | 579.74 | 581.93 | 137,742 |
| 04 Sep 24 |
586.65997 +7.94 |
587.14 | 576.50 | 576.50 | 184,960 |
| 03 Sep 24 |
578.71997 -9.15 |
587.77 | 574.76 | 587.12 | 180,741 |
| 30 Aug 24 |
587.87000 +0.24 |
592.22 | 583.07 | 589.90 | 292,727 |
| 29 Aug 24 |
587.63000 +6.58 |
592.45 | 583.16 | 583.16 | 176,467 |
| 28 Aug 24 |
581.04999 +2.46 |
581.88 | 577.09 | 577.93 | 110,153 |
| 27 Aug 24 |
578.59003 +6.91 |
581.85 | 571.75 | 571.75 | 141,087 |
| 26 Aug 24 |
571.67999 -0.05 |
575.27 | 570.80 | 571.92 | 208,483 |
| 23 Aug 24 |
571.72998 -0.95 |
576.32 | 567.02 | 576.14 | 203,128 |
| 22 Aug 24 |
572.67999 -8.51 |
581.37 | 570.89 | 581.14 | 145,516 |
| 21 Aug 24 |
581.19000 +4.56 |
581.24 | 576.34 | 576.34 | 180,474 |
| 20 Aug 24 |
576.63000 -2.95 |
584.58 | 575.91 | 580.88 | 199,113 |
| 19 Aug 24 |
579.58002 -4.59 |
585.74 | 579.04 | 584.00 | 165,131 |
| 16 Aug 24 |
584.16998 +2.16 |
584.24 | 578.83 | 580.54 | 175,724 |
| 15 Aug 24 |
582.01001 +0.83 |
582.30 | 578.24 | 581.59 | 173,698 |
| 14 Aug 24 |
581.17999 +1.90 |
584.89 | 577.84 | 578.32 | 129,027 |
| 13 Aug 24 |
579.28003 -0.48 |
581.88 | 576.56 | 581.42 | 144,518 |
| 12 Aug 24 |
579.76001 +4.53 |
580.34 | 570.84 | 575.99 | 200,547 |
| 09 Aug 24 |
575.22998 -4.29 |
578.34 | 572.22 | 577.96 | 127,928 |
| 08 Aug 24 |
579.52002 +11.04 |
580.41 | 567.74 | 571.27 | 183,258 |
| 07 Aug 24 |
568.47998 -2.15 |
578.94 | 565.21 | 569.21 | 222,656 |
| 06 Aug 24 |
570.63000 +1.62 |
579.56 | 566.17 | 566.17 | 209,874 |
| 05 Aug 24 |
569.01001 -6.80 |
575.76 | 555.34 | 560.57 | 294,013 |
| 02 Aug 24 |
575.81000 +6.10 |
575.86 | 557.16 | 563.50 | 268,294 |
| 01 Aug 24 |
569.71002 +1.60 |
572.22 | 560.15 | 566.64 | 230,213 |
| 31 Jul 24 |
568.10999 -6.44 |
574.79 | 565.01 | 574.79 | 335,543 |
| 30 Jul 24 |
574.54999 -2.44 |
580.59 | 568.56 | 579.68 | 283,204 |
| 29 Jul 24 |
576.98999 -13.66 |
588.04 | 575.37 | 584.35 | 479,421 |
| 26 Jul 24 |
590.65002 +26.31 |
593.50 | 569.25 | 570.91 | 584,307 |
| 25 Jul 24 |
564.34003 +48.54 |
572.80 | 526.79 | 528.06 | 622,142 |
| 24 Jul 24 |
515.79999 -10.57 |
525.57 | 515.79 | 525.45 | 294,349 |
| 23 Jul 24 |
526.37000 -2.72 |
533.46 | 526.26 | 529.19 | 200,592 |
| 22 Jul 24 |
529.09003 +4.76 |
531.07 | 524.50 | 526.65 | 179,053 |
| 19 Jul 24 |
524.33002 -1.58 |
528.88 | 520.71 | 528.88 | 148,394 |
| 18 Jul 24 |
525.90997 -2.12 |
533.81 | 525.40 | 528.64 | 211,337 |
| 17 Jul 24 |
528.03003 -0.89 |
531.57 | 525.82 | 526.90 | 253,127 |
| 16 Jul 24 |
528.91998 +8.01 |
528.95 | 517.90 | 521.65 | 152,268 |
| 15 Jul 24 |
520.90997 -2.17 |
527.71 | 520.18 | 525.00 | 186,672 |
| 12 Jul 24 |
523.08002 +8.77 |
525.56 | 514.50 | 515.46 | 264,501 |
| 11 Jul 24 |
514.31000 +2.43 |
521.14 | 509.19 | 515.00 | 197,482 |
| 10 Jul 24 |
511.88000 +3.02 |
512.16 | 503.54 | 509.37 | 165,960 |
| 09 Jul 24 |
508.85999 -2.62 |
512.75 | 504.91 | 512.75 | 149,737 |
| 08 Jul 24 |
511.48001 -1.94 |
514.43 | 507.31 | 513.00 | 137,724 |
| 05 Jul 24 |
513.41998 +4.86 |
513.46 | 506.95 | 509.03 | 139,460 |
| 03 Jul 24 |
508.56000 -0.44 |
514.38 | 504.95 | 507.28 | 111,288 |
| 02 Jul 24 |
509.00000 +9.48 |
519.44 | 501.98 | 501.98 | 189,194 |
| 01 Jul 24 |
499.51999 -3.26 |
502.79 | 495.21 | 502.79 | 258,679 |
| 28 Jun 24 |
502.78000 +8.97 |
506.07 | 497.12 | 498.93 | 580,225 |
| 27 Jun 24 |
493.81000 +5.18 |
497.43 | 485.00 | 488.63 | 253,038 |
| 26 Jun 24 |
488.63000 +0.39 |
491.26 | 484.05 | 486.02 | 140,195 |
| 25 Jun 24 |
488.23999 -3.33 |
494.60 | 485.17 | 492.95 | 188,862 |
| 24 Jun 24 |
491.57001 +2.43 |
495.23 | 486.41 | 488.51 | 265,680 |
| 21 Jun 24 |
489.14001 +10.10 |
489.64 | 476.42 | 479.96 | 1,023,258 |
| 20 Jun 24 |
479.04001 +6.14 |
479.22 | 469.66 | 474.16 | 259,474 |
| 18 Jun 24 |
472.89999 +5.63 |
473.23 | 463.84 | 465.68 | 219,349 |
| 17 Jun 24 |
467.26999 -4.52 |
468.19 | 458.50 | 465.98 | 385,492 |
| 14 Jun 24 |
471.79001 -2.70 |
475.05 | 470.41 | 472.57 | 168,627 |
| 13 Jun 24 |
474.48999 -4.09 |
480.15 | 471.05 | 477.59 | 224,123 |
| 12 Jun 24 |
478.57999 -3.39 |
490.05 | 477.93 | 486.63 | 344,872 |
| 11 Jun 24 |
481.97000 +4.95 |
483.35 | 476.00 | 476.00 | 273,976 |
| 10 Jun 24 |
477.01999 -4.82 |
483.14 | 476.86 | 480.90 | 204,163 |
| 07 Jun 24 |
481.84000 +0.42 |
484.24 | 480.22 | 481.50 | 148,286 |
| 06 Jun 24 |
481.42001 -2.41 |
490.26 | 480.78 | 486.35 | 133,221 |
| 05 Jun 24 |
483.82999 +4.73 |
484.27 | 478.52 | 480.60 | 133,412 |
| 04 Jun 24 |
479.10001 +4.91 |
480.56 | 467.89 | 473.12 | 167,466 |
| 03 Jun 24 |
474.19000 -6.17 |
480.28 | 468.01 | 480.28 | 161,498 |
| 31 May 24 |
480.35999 +2.98 |
480.36 | 468.35 | 477.08 | 292,401 |
| 30 May 24 |
477.38000 +1.98 |
480.90 | 470.00 | 473.07 | 220,316 |
| 29 May 24 |
475.39999 -3.73 |
481.02 | 475.37 | 476.16 | 185,998 |
| 28 May 24 |
479.13000 -12.92 |
492.48 | 476.11 | 490.71 | 311,019 |
| 24 May 24 |
492.04999 +0.92 |
494.83 | 486.89 | 491.30 | 92,009 |
| 23 May 24 |
491.13000 -6.38 |
499.55 | 487.90 | 499.55 | 207,024 |
| 22 May 24 |
497.51001 +1.53 |
500.49 | 495.64 | 497.26 | 147,744 |
| 21 May 24 |
495.98001 +2.06 |
498.66 | 492.75 | 494.78 | 151,589 |
| 20 May 24 |
493.92001 +4.78 |
495.00 | 488.15 | 490.00 | 129,754 |
| 17 May 24 |
489.14001 +1.17 |
489.94 | 485.86 | 489.94 | 109,209 |
| 16 May 24 |
487.97000 -1.17 |
490.86 | 485.32 | 488.99 | 188,829 |
| 15 May 24 |
489.14001 +4.29 |
492.57 | 483.94 | 487.23 | 211,832 |
| 14 May 24 |
484.85001 +3.75 |
487.11 | 477.99 | 482.22 | 223,998 |
| 13 May 24 |
481.10001 -3.66 |
487.28 | 479.61 | 486.73 | 131,934 |
| 10 May 24 |
484.76001 +2.92 |
488.71 | 480.42 | 482.95 | 193,434 |
| 09 May 24 |
481.84000 +0.82 |
483.86 | 475.61 | 481.69 | 176,287 |
| 08 May 24 |
481.01999 -0.36 |
485.40 | 477.16 | 481.17 | 195,610 |
| 07 May 24 |
481.38000 +5.36 |
483.83 | 474.01 | 476.40 | 279,832 |
| 06 May 24 |
476.01999 +7.02 |
477.86 | 471.30 | 472.08 | 198,374 |
| 03 May 24 |
469.00000 +4.54 |
471.53 | 464.15 | 470.00 | 176,465 |
| 02 May 24 |
464.45999 +5.93 |
465.22 | 452.57 | 459.71 | 195,318 |
| 01 May 24 |
458.53000 -3.02 |
464.20 | 455.07 | 460.64 | 266,556 |
| 30 Apr 24 |
461.54999 -3.65 |
466.10 | 461.40 | 463.91 | 320,639 |
| 29 Apr 24 |
465.20001 +4.46 |
465.22 | 455.24 | 458.31 | 320,219 |
| 26 Apr 24 |
460.73999 +2.67 |
465.78 | 456.19 | 459.00 | 282,294 |
| 25 Apr 24 |
458.07001 +39.07 |
464.81 | 435.03 | 445.72 | 503,001 |
| 24 Apr 24 |
419.00000 +0.56 |
421.55 | 415.24 | 419.41 | 305,806 |
| 23 Apr 24 |
418.44000 +7.03 |
419.85 | 412.70 | 412.70 | 200,178 |
| 22 Apr 24 |
411.41000 +8.06 |
413.29 | 403.65 | 407.36 | 236,450 |
| 19 Apr 24 |
403.35001 +0.40 |
404.60 | 400.54 | 404.60 | 284,037 |
| 18 Apr 24 |
402.95001 +0.11 |
405.47 | 399.77 | 403.85 | 221,555 |
| 17 Apr 24 |
402.84000 +3.62 |
404.26 | 397.80 | 399.68 | 261,778 |
| 16 Apr 24 |
399.22000 -1.46 |
402.36 | 398.36 | 400.87 | 178,333 |
| 15 Apr 24 |
400.67999 -12.68 |
415.29 | 399.75 | 414.71 | 172,017 |
| 12 Apr 24 |
413.35999 +0.50 |
413.58 | 407.50 | 408.39 | 293,009 |
| 11 Apr 24 |
412.85999 +1.01 |
415.46 | 407.09 | 412.10 | 141,837 |
| 10 Apr 24 |
411.85001 -11.35 |
420.53 | 409.30 | 417.79 | 306,695 |
| 09 Apr 24 |
423.20001 +5.00 |
423.58 | 417.11 | 420.52 | 285,670 |
| 08 Apr 24 |
418.20001 +3.02 |
419.88 | 414.62 | 416.25 | 176,868 |
| 05 Apr 24 |
415.17999 +0.41 |
419.88 | 413.97 | 415.28 | 210,101 |
| 04 Apr 24 |
414.76999 -0.27 |
424.30 | 414.65 | 418.62 | 234,094 |
| 03 Apr 24 |
415.04001 +1.17 |
415.53 | 410.54 | 412.50 | 206,434 |
| 02 Apr 24 |
413.87000 -2.82 |
416.69 | 408.91 | 412.56 | 181,638 |
| 01 Apr 24 |
416.69000 -8.32 |
425.52 | 415.29 | 425.27 | 142,277 |
| 28 Mar 24 |
425.01001 +4.41 |
425.43 | 419.40 | 422.12 | 203,123 |
| 27 Mar 24 |
420.60001 +2.51 |
422.28 | 417.02 | 422.28 | 263,361 |
| 26 Mar 24 |
418.09000 -2.16 |
421.06 | 417.08 | 420.00 | 184,516 |
| 25 Mar 24 |
420.25000 +0.96 |
421.50 | 415.62 | 417.82 | 174,638 |
| 22 Mar 24 |
419.29001 -1.79 |
421.97 | 413.06 | 421.97 | 259,800 |
| 21 Mar 24 |
421.07999 +0.46 |
423.48 | 419.79 | 422.10 | 175,597 |
| 20 Mar 24 |
420.62000 -3.78 |
425.58 | 416.93 | 425.58 | 162,052 |
| 19 Mar 24 |
424.39999 +8.07 |
425.41 | 415.56 | 415.56 | 190,799 |
| 18 Mar 24 |
416.32999 +0.02 |
421.10 | 415.42 | 418.33 | 140,973 |
| 15 Mar 24 |
416.31000 -1.97 |
417.44 | 411.21 | 412.11 | 490,825 |
| 14 Mar 24 |
418.28000 -2.87 |
423.53 | 414.43 | 420.34 | 160,470 |
| 13 Mar 24 |
421.14999 -6.81 |
429.84 | 419.13 | 429.35 | 287,365 |
| 12 Mar 24 |
427.95999 -0.86 |
431.45 | 423.11 | 426.76 | 206,435 |
| 11 Mar 24 |
428.82001 +8.34 |
429.05 | 418.10 | 418.10 | 299,650 |
| 08 Mar 24 |
420.48001 -1.59 |
425.48 | 417.83 | 422.34 | 204,668 |
| 07 Mar 24 |
422.07001 +2.21 |
424.98 | 419.96 | 424.19 | 165,406 |
| 06 Mar 24 |
419.85999 +2.68 |
425.26 | 417.51 | 422.35 | 208,507 |
| 05 Mar 24 |
417.17999 -20.96 |
437.78 | 413.54 | 434.23 | 296,119 |
| 04 Mar 24 |
438.14001 -2.76 |
440.85 | 436.24 | 439.00 | 178,119 |
| 01 Mar 24 |
440.89999 +3.76 |
441.76 | 433.60 | 436.03 | 180,134 |
| 29 Feb 24 |
437.14001 -1.57 |
440.72 | 434.54 | 440.13 | 348,015 |
| 28 Feb 24 |
438.70999 +2.32 |
440.15 | 434.80 | 434.88 | 130,957 |
| 27 Feb 24 |
436.39001 -4.80 |
443.93 | 434.92 | 441.21 | 144,296 |
| 26 Feb 24 |
441.19000 +3.71 |
444.77 | 437.80 | 439.46 | 284,550 |
| 23 Feb 24 |
437.48001 +0.88 |
441.00 | 434.30 | 439.49 | 140,934 |
| 22 Feb 24 |
436.60001 +3.89 |
443.70 | 434.00 | 439.83 | 298,431 |
| 21 Feb 24 |
432.70999 -2.67 |
434.47 | 425.92 | 434.47 | 238,258 |
| 20 Feb 24 |
435.38000 -5.60 |
440.70 | 432.85 | 438.00 | 184,492 |
| 16 Feb 24 |
440.98001 -0.13 |
443.21 | 437.44 | 443.07 | 202,331 |
| 15 Feb 24 |
441.10999 +0.98 |
454.74 | 421.29 | 423.15 | 378,593 |
| 14 Feb 24 |
440.13000 +8.43 |
441.03 | 432.23 | 435.77 | 228,976 |
| 13 Feb 24 |
431.70001 -3.15 |
436.49 | 423.21 | 423.21 | 246,322 |
| 12 Feb 24 |
434.85001 -6.14 |
441.40 | 434.45 | 440.29 | 194,600 |
| 09 Feb 24 |
440.98999 +5.84 |
442.39 | 433.11 | 437.31 | 165,655 |
| 08 Feb 24 |
435.14999 -0.73 |
437.90 | 434.51 | 434.88 | 142,349 |
| 07 Feb 24 |
435.88000 +5.36 |
437.81 | 430.69 | 433.92 | 131,265 |
| 06 Feb 24 |
430.51999 +3.13 |
431.38 | 425.59 | 429.98 | 128,345 |
| 05 Feb 24 |
427.39001 -3.47 |
429.65 | 421.79 | 428.43 | 116,456 |
| 02 Feb 24 |
430.85999 +1.18 |
433.92 | 427.33 | 428.64 | 201,544 |
| 01 Feb 24 |
429.67999 +6.93 |
431.13 | 421.14 | 422.59 | 134,861 |
| 31 Jan 24 |
422.75000 -9.31 |
432.00 | 421.57 | 430.68 | 146,679 |
| 30 Jan 24 |
432.06000 -4.35 |
437.00 | 431.93 | 434.27 | 135,898 |
| 29 Jan 24 |
436.41000 +5.79 |
436.41 | 430.21 | 432.09 | 146,173 |
| 26 Jan 24 |
430.62000 +1.37 |
432.59 | 428.32 | 429.53 | 153,521 |
| 25 Jan 24 |
429.25000 -10.04 |
441.60 | 428.42 | 441.60 | 228,934 |
| 24 Jan 24 |
439.29001 -4.71 |
451.71 | 439.11 | 447.97 | 251,981 |
| 23 Jan 24 |
444.00000 +3.88 |
445.87 | 438.17 | 440.64 | 192,999 |
| 22 Jan 24 |
440.12000 +9.79 |
440.99 | 434.02 | 434.34 | 193,045 |
| 19 Jan 24 |
430.32999 +6.17 |
430.63 | 424.29 | 426.22 | 125,599 |
| 18 Jan 24 |
424.16000 +4.62 |
424.23 | 419.50 | 421.66 | 153,027 |
| 17 Jan 24 |
419.54001 +2.33 |
419.89 | 411.38 | 416.54 | 129,704 |
| 16 Jan 24 |
417.20999 -11.79 |
429.40 | 416.41 | 427.00 | 173,101 |
| 12 Jan 24 |
429.00000 +3.73 |
430.42 | 425.77 | 426.97 | 170,121 |
| 11 Jan 24 |
425.26999 +6.87 |
425.94 | 419.18 | 421.27 | 176,646 |
| 10 Jan 24 |
418.39999 +5.73 |
418.65 | 412.68 | 413.58 | 161,836 |
| 09 Jan 24 |
412.67001 -1.75 |
415.80 | 410.68 | 410.68 | 99,637 |
| 08 Jan 24 |
414.42001 +13.60 |
414.43 | 402.48 | 404.39 | 243,313 |
| 05 Jan 24 |
400.82001 -0.57 |
405.20 | 398.63 | 401.06 | 220,665 |
| 04 Jan 24 |
401.39001 -5.51 |
409.63 | 400.80 | 406.79 | 161,667 |
| 03 Jan 24 |
406.89999 -1.30 |
411.14 | 405.16 | 406.68 | 221,056 |
| 02 Jan 24 |
408.20001 -9.92 |
414.76 | 400.48 | 414.76 | 288,692 |
| 29 Dec 23 |
418.12000 -0.17 |
420.98 | 416.01 | 418.70 | 142,633 |
| 28 Dec 23 |
418.29001 +2.69 |
419.37 | 414.31 | 415.10 | 122,457 |
| 27 Dec 23 |
415.60001 -0.81 |
416.98 | 413.04 | 416.98 | 124,476 |
| 26 Dec 23 |
416.41000 +1.41 |
418.43 | 414.27 | 415.07 | 128,465 |
| 22 Dec 23 |
415.00000 +2.51 |
416.30 | 411.20 | 415.17 | 204,547 |
| 21 Dec 23 |
412.48999 +3.46 |
412.88 | 408.87 | 411.45 | 135,170 |
| 20 Dec 23 |
409.03000 -5.56 |
416.44 | 408.27 | 412.89 | 162,270 |
| 19 Dec 23 |
414.59000 -3.88 |
420.02 | 412.10 | 419.06 | 210,414 |
| 18 Dec 23 |
418.47000 +8.05 |
419.06 | 410.84 | 411.15 | 294,108 |
| 15 Dec 23 |
410.42001 +0.22 |
411.05 | 405.42 | 409.35 | 578,202 |
| 14 Dec 23 |
410.20001 -2.26 |
415.32 | 406.31 | 411.55 | 306,917 |
| 13 Dec 23 |
412.45999 +4.77 |
413.13 | 407.96 | 408.54 | 226,830 |
| 12 Dec 23 |
407.69000 +3.78 |
407.73 | 402.00 | 404.13 | 177,841 |
| 11 Dec 23 |
403.91000 +0.84 |
409.38 | 403.04 | 403.04 | 180,656 |
| 08 Dec 23 |
403.07001 +0.93 |
404.71 | 400.59 | 400.79 | 160,843 |
| 07 Dec 23 |
402.14001 -2.11 |
407.74 | 399.68 | 404.33 | 151,577 |
| 06 Dec 23 |
404.25000 -6.62 |
415.00 | 403.93 | 413.07 | 198,818 |
| 05 Dec 23 |
410.87000 -2.07 |
411.02 | 407.27 | 409.71 | 211,148 |
| 04 Dec 23 |
412.94000 -0.79 |
413.76 | 408.58 | 409.93 | 177,955 |
| 01 Dec 23 |
413.73001 +4.89 |
413.89 | 405.98 | 408.50 | 190,747 |
| 30 Nov 23 |
408.84000 +1.53 |
408.97 | 401.41 | 407.59 | 301,900 |
| 29 Nov 23 |
407.31000 +0.16 |
417.01 | 405.69 | 412.44 | 208,565 |
| 28 Nov 23 |
407.14999 -4.12 |
411.79 | 406.63 | 410.22 | 140,090 |
| 27 Nov 23 |
411.26999 +1.15 |
413.70 | 407.39 | 408.87 | 151,486 |
| 24 Nov 23 |
410.12000 -1.75 |
413.41 | 409.23 | 412.08 | 52,421 |
| 22 Nov 23 |
411.87000 +0.83 |
415.18 | 411.51 | 414.04 | 133,614 |
| 21 Nov 23 |
411.04001 -0.95 |
413.76 | 408.91 | 410.19 | 204,417 |
| 20 Nov 23 |
411.98999 +0.65 |
414.04 | 410.07 | 411.14 | 271,303 |
| 17 Nov 23 |
411.34000 -6.34 |
421.66 | 410.03 | 420.92 | 345,822 |
| 16 Nov 23 |
417.67999 +0.01 |
421.05 | 416.44 | 417.97 | 307,426 |
| 15 Nov 23 |
417.67001 -1.88 |
423.36 | 416.64 | 421.58 | 347,225 |
| 14 Nov 23 |
419.54999 +3.17 |
424.33 | 419.13 | 422.84 | 328,183 |
| 13 Nov 23 |
416.38000 -2.32 |
418.70 | 414.91 | 418.43 | 202,515 |
| 10 Nov 23 |
418.70001 +5.42 |
420.00 | 411.57 | 414.18 | 186,039 |
| 09 Nov 23 |
413.28000 -2.41 |
418.75 | 411.71 | 415.92 | 151,482 |
| 08 Nov 23 |
415.69000 +4.07 |
416.14 | 410.38 | 413.69 | 167,841 |
| 07 Nov 23 |
411.62000 -1.10 |
415.88 | 410.47 | 415.70 | 238,511 |
| 06 Nov 23 |
412.72000 -3.53 |
413.64 | 408.13 | 410.00 | 227,577 |
| 03 Nov 23 |
416.25000 +10.50 |
421.15 | 403.85 | 408.26 | 342,182 |
| 02 Nov 23 |
405.75000 +35.05 |
420.41 | 378.56 | 387.48 | 586,131 |
| 01 Nov 23 |
370.70001 -2.20 |
375.04 | 362.50 | 373.38 | 356,844 |
| 31 Oct 23 |
372.89999 +5.13 |
376.36 | 366.13 | 368.40 | 404,680 |
| 30 Oct 23 |
367.76999 +4.17 |
370.17 | 363.78 | 367.27 | 178,971 |
| 27 Oct 23 |
363.60001 -1.68 |
367.86 | 361.89 | 365.97 | 208,991 |
| 26 Oct 23 |
365.28000 -1.36 |
370.44 | 361.16 | 368.20 | 285,585 |
| 25 Oct 23 |
366.64001 -7.52 |
373.80 | 365.17 | 372.42 | 225,342 |
| 24 Oct 23 |
374.16000 +7.38 |
374.86 | 367.22 | 368.24 | 221,175 |
| 23 Oct 23 |
366.78000 -0.93 |
370.02 | 362.99 | 365.48 | 183,856 |
| 20 Oct 23 |
367.70999 -9.29 |
377.90 | 365.14 | 377.90 | 179,625 |
| 19 Oct 23 |
377.00000 -2.40 |
383.09 | 375.43 | 382.28 | 184,363 |
| 18 Oct 23 |
379.39999 -8.17 |
386.79 | 379.24 | 386.43 | 166,465 |
| 17 Oct 23 |
387.57001 +3.59 |
388.13 | 382.35 | 382.51 | 215,601 |
| 16 Oct 23 |
383.98001 +8.82 |
387.49 | 376.85 | 377.55 | 270,081 |
| 13 Oct 23 |
375.16000 -11.90 |
386.24 | 374.68 | 386.24 | 239,610 |
| 12 Oct 23 |
387.06000 -5.36 |
394.16 | 385.89 | 394.16 | 152,728 |
| 11 Oct 23 |
392.42001 +0.42 |
394.73 | 389.23 | 392.84 | 168,218 |
| 10 Oct 23 |
392.00000 -0.95 |
395.48 | 390.55 | 392.65 | 155,821 |
| 09 Oct 23 |
392.95001 +4.71 |
393.08 | 385.01 | 385.78 | 129,799 |
| 06 Oct 23 |
388.23999 +6.44 |
390.46 | 378.00 | 379.63 | 203,766 |
| 05 Oct 23 |
381.79999 -2.78 |
385.31 | 378.74 | 383.56 | 120,492 |
| 04 Oct 23 |
384.57999 +3.74 |
385.51 | 379.32 | 383.48 | 214,749 |
| 03 Oct 23 |
380.84000 -1.52 |
385.93 | 378.73 | 380.29 | 201,603 |
| 02 Oct 23 |
382.35999 -3.78 |
386.75 | 380.19 | 386.19 | 233,002 |
| 29 Sep 23 |
386.14001 -3.44 |
397.29 | 385.80 | 391.63 | 233,894 |
| 28 Sep 23 |
389.57999 +4.27 |
389.95 | 380.93 | 383.59 | 232,716 |
| 27 Sep 23 |
385.31000 +4.47 |
386.79 | 381.22 | 381.37 | 241,849 |
| 26 Sep 23 |
380.84000 -8.20 |
388.86 | 378.42 | 386.37 | 366,519 |
| 25 Sep 23 |
389.04001 +0.46 |
390.04 | 383.36 | 385.86 | 214,937 |
| 22 Sep 23 |
388.57999 +4.31 |
391.05 | 385.27 | 386.41 | 237,679 |
| 21 Sep 23 |
384.26999 -8.26 |
391.71 | 384.16 | 389.80 | 254,713 |
| 20 Sep 23 |
392.53000 -0.12 |
395.41 | 391.63 | 392.87 | 162,836 |
| 19 Sep 23 |
392.64999 +2.49 |
393.34 | 388.01 | 388.39 | 201,610 |
| 18 Sep 23 |
390.16000 +14.78 |
390.56 | 375.63 | 375.63 | 332,711 |
| 15 Sep 23 |
375.38000 -6.04 |
381.55 | 374.32 | 381.55 | 439,416 |
| 14 Sep 23 |
381.42001 +2.81 |
382.35 | 376.25 | 379.22 | 140,390 |
| 13 Sep 23 |
378.60999 -3.70 |
382.25 | 376.58 | 381.21 | 148,912 |
| 12 Sep 23 |
382.31000 -5.36 |
388.05 | 380.94 | 384.35 | 151,847 |
| 11 Sep 23 |
387.67001 -4.50 |
394.37 | 386.47 | 393.64 | 273,888 |
| 08 Sep 23 |
392.17001 +1.26 |
393.55 | 389.41 | 390.18 | 140,057 |
| 07 Sep 23 |
390.91000 +0.27 |
393.46 | 387.72 | 389.05 | 187,498 |
| 06 Sep 23 |
390.64001 -1.49 |
394.04 | 390.27 | 390.60 | 158,528 |
| 05 Sep 23 |
392.13000 -4.53 |
396.65 | 392.00 | 396.27 | 160,814 |
| 01 Sep 23 |
396.66000 -1.77 |
401.00 | 393.79 | 401.00 | 195,403 |
| 31 Aug 23 |
398.42999 +0.47 |
401.99 | 396.52 | 399.07 | 170,392 |
| 30 Aug 23 |
397.95999 +6.37 |
398.88 | 392.01 | 392.01 | 143,305 |
| 29 Aug 23 |
391.59000 +7.34 |
391.74 | 379.54 | 382.45 | 168,489 |
| 28 Aug 23 |
384.25000 +5.46 |
385.37 | 380.27 | 380.44 | 93,891 |
| 25 Aug 23 |
378.79001 +3.67 |
381.05 | 374.92 | 376.67 | 120,474 |
| 24 Aug 23 |
375.12000 -5.20 |
383.69 | 375.11 | 383.69 | 110,664 |
| 23 Aug 23 |
380.32001 +4.72 |
383.05 | 375.27 | 377.53 | 93,844 |
| 22 Aug 23 |
375.60001 +0.55 |
376.91 | 373.20 | 375.76 | 132,666 |
| 21 Aug 23 |
375.04999 +2.88 |
375.46 | 371.55 | 372.45 | 137,984 |
| 18 Aug 23 |
372.17001 -1.43 |
374.07 | 370.01 | 370.28 | 197,920 |
| 17 Aug 23 |
373.60001 -3.49 |
378.18 | 372.78 | 378.18 | 125,223 |
| 16 Aug 23 |
377.09000 -3.16 |
381.76 | 377.04 | 379.55 | 123,453 |
| 15 Aug 23 |
380.25000 -7.54 |
388.29 | 379.36 | 386.61 | 177,551 |
| 14 Aug 23 |
387.79001 +0.23 |
390.96 | 385.13 | 385.13 | 124,819 |
| 11 Aug 23 |
387.56000 -0.91 |
389.38 | 385.00 | 387.14 | 126,645 |
| 10 Aug 23 |
388.47000 +9.81 |
389.15 | 381.98 | 382.30 | 166,300 |
| 09 Aug 23 |
378.66000 +1.07 |
379.78 | 373.01 | 377.68 | 248,796 |
| 08 Aug 23 |
377.59000 -5.49 |
380.00 | 371.11 | 380.00 | 276,621 |
| 07 Aug 23 |
383.07999 +1.16 |
384.07 | 380.11 | 382.20 | 261,626 |
| 04 Aug 23 |
381.92001 -0.69 |
386.31 | 380.30 | 385.00 | 133,187 |
| 03 Aug 23 |
382.60999 -5.52 |
388.41 | 378.67 | 385.53 | 222,263 |
| 02 Aug 23 |
388.13000 -10.15 |
394.35 | 384.92 | 392.45 | 203,173 |
| 01 Aug 23 |
398.28000 +1.65 |
400.60 | 391.70 | 396.93 | 213,756 |
| 31 Jul 23 |
396.63000 +5.96 |
397.26 | 390.27 | 391.11 | 209,699 |
| 28 Jul 23 |
390.67001 +7.28 |
395.35 | 385.74 | 389.01 | 276,249 |
| 27 Jul 23 |
383.39001 -25.03 |
414.56 | 382.75 | 411.95 | 555,603 |
| 26 Jul 23 |
408.42001 +0.34 |
410.79 | 403.27 | 406.98 | 213,174 |
| 25 Jul 23 |
408.07999 +5.38 |
409.05 | 403.77 | 403.93 | 157,556 |
| 24 Jul 23 |
402.70001 -0.63 |
403.54 | 397.18 | 402.76 | 173,544 |
| 21 Jul 23 |
403.32999 -0.81 |
407.05 | 401.35 | 407.05 | 278,202 |
| 20 Jul 23 |
404.14001 -13.50 |
416.18 | 402.90 | 414.81 | 261,502 |
| 19 Jul 23 |
417.64001 -4.49 |
426.83 | 415.59 | 423.01 | 219,544 |
| 18 Jul 23 |
422.13000 +0.38 |
422.45 | 415.18 | 419.12 | 136,334 |
| 17 Jul 23 |
421.75000 +10.77 |
422.91 | 412.63 | 412.63 | 259,863 |
| 14 Jul 23 |
410.98001 -9.67 |
420.39 | 410.46 | 419.40 | 223,038 |
| 13 Jul 23 |
420.64999 +3.32 |
423.36 | 417.96 | 419.47 | 157,869 |
| 12 Jul 23 |
417.32999 +4.37 |
419.07 | 411.34 | 418.22 | 258,499 |
| 11 Jul 23 |
412.95999 -0.16 |
416.26 | 409.73 | 414.10 | 162,396 |
| 10 Jul 23 |
413.12000 +6.64 |
413.28 | 407.50 | 407.50 | 159,104 |
| 07 Jul 23 |
406.48001 -4.00 |
412.25 | 406.45 | 410.38 | 192,532 |
| 06 Jul 23 |
410.48001 -1.84 |
411.87 | 404.30 | 408.21 | 137,637 |
| 05 Jul 23 |
412.32001 +0.01 |
413.23 | 409.07 | 409.82 | 137,973 |
| 03 Jul 23 |
412.31000 -4.16 |
416.17 | 410.13 | 414.99 | 91,334 |
| 30 Jun 23 |
416.47000 +4.74 |
418.91 | 412.16 | 415.43 | 203,276 |
| 29 Jun 23 |
411.73001 +2.84 |
413.10 | 408.37 | 409.85 | 217,188 |
| 28 Jun 23 |
408.89001 +1.15 |
413.43 | 407.36 | 407.93 | 210,427 |
| 27 Jun 23 |
407.73999 +5.69 |
412.75 | 404.47 | 404.47 | 275,367 |
| 26 Jun 23 |
402.04999 +5.12 |
405.58 | 396.15 | 397.25 | 489,842 |
| 23 Jun 23 |
396.92999 -2.32 |
402.96 | 396.79 | 397.19 | 417,269 |
| 22 Jun 23 |
399.25000 +7.06 |
399.29 | 391.32 | 392.18 | 275,075 |
| 21 Jun 23 |
392.19000 +0.53 |
394.32 | 388.73 | 392.19 | 256,422 |
| 20 Jun 23 |
391.66000 -2.14 |
394.55 | 387.70 | 391.59 | 241,766 |
| 16 Jun 23 |
393.79999 -0.80 |
399.74 | 390.76 | 398.99 | 777,600 |
| 15 Jun 23 |
394.60001 +2.50 |
398.08 | 387.00 | 390.07 | 295,814 |
| 14 Jun 23 |
392.10001 +2.23 |
393.17 | 386.18 | 388.42 | 311,146 |
| 13 Jun 23 |
389.87000 -3.65 |
395.80 | 387.97 | 395.80 | 244,541 |
| 12 Jun 23 |
393.51999 +4.85 |
394.55 | 390.13 | 391.88 | 203,917 |
| 09 Jun 23 |
388.67001 -0.80 |
394.57 | 385.41 | 391.00 | 140,180 |
| 08 Jun 23 |
389.47000 +1.15 |
390.72 | 385.01 | 386.75 | 182,630 |
| 07 Jun 23 |
388.32001 -5.76 |
395.39 | 387.19 | 393.00 | 267,411 |
| 06 Jun 23 |
394.07999 -4.14 |
398.18 | 389.57 | 398.18 | 225,245 |
| 05 Jun 23 |
398.22000 +0.53 |
399.12 | 394.23 | 395.39 | 213,612 |
| 02 Jun 23 |
397.69000 -1.29 |
401.88 | 394.58 | 400.00 | 262,850 |
| 01 Jun 23 |
398.98001 +2.02 |
401.36 | 390.86 | 391.72 | 211,429 |
| 31 May 23 |
396.95999 -0.29 |
399.85 | 390.07 | 394.76 | 380,063 |
| 30 May 23 |
397.25000 +3.65 |
397.97 | 391.79 | 396.26 | 202,151 |
| 26 May 23 |
393.60001 +6.32 |
395.81 | 389.73 | 389.73 | 180,578 |
| 25 May 23 |
387.28000 +2.19 |
390.39 | 384.00 | 390.18 | 216,269 |
| 24 May 23 |
385.09000 -5.02 |
388.90 | 382.92 | 386.20 | 188,669 |
| 23 May 23 |
390.10999 -7.86 |
398.52 | 389.71 | 397.06 | 293,173 |
| 22 May 23 |
397.97000 +3.93 |
401.13 | 392.48 | 392.96 | 270,189 |
| 19 May 23 |
394.04001 -5.73 |
400.00 | 392.48 | 399.77 | 224,569 |
| 18 May 23 |
399.76999 +4.64 |
401.51 | 393.98 | 395.00 | 294,868 |
| 17 May 23 |
395.13000 +8.26 |
395.30 | 385.76 | 387.87 | 351,254 |
| 16 May 23 |
386.87000 -6.86 |
392.44 | 386.19 | 390.79 | 254,768 |
| 15 May 23 |
393.73001 +3.05 |
394.07 | 387.30 | 389.76 | 184,573 |
| 12 May 23 |
390.67999 +2.06 |
390.99 | 385.82 | 388.31 | 145,394 |
| 11 May 23 |
388.62000 -5.39 |
393.93 | 387.33 | 393.93 | 249,706 |
| 10 May 23 |
394.01001 +6.17 |
394.26 | 387.74 | 391.97 | 213,430 |
| 09 May 23 |
387.84000 +0.56 |
389.59 | 385.73 | 385.73 | 218,491 |
| 08 May 23 |
387.28000 -2.46 |
389.60 | 383.95 | 387.26 | 164,414 |
| 05 May 23 |
389.73999 +4.15 |
390.25 | 385.71 | 386.28 | 249,954 |
| 04 May 23 |
385.59000 +3.28 |
386.37 | 377.86 | 382.33 | 236,302 |
| 03 May 23 |
382.31000 +3.15 |
387.96 | 378.76 | 380.86 | 304,994 |
| 02 May 23 |
379.16000 -2.66 |
385.60 | 377.14 | 381.99 | 242,078 |
| 01 May 23 |
381.82001 +2.79 |
383.19 | 376.65 | 376.92 | 287,697 |
| 28 Apr 23 |
379.03000 -7.17 |
382.34 | 372.66 | 381.56 | 299,081 |
| 27 Apr 23 |
386.20001 +19.12 |
389.73 | 367.62 | 367.62 | 423,416 |
| 26 Apr 23 |
367.07999 +3.07 |
372.44 | 364.99 | 366.35 | 279,677 |
| 25 Apr 23 |
364.01001 -8.02 |
370.31 | 364.00 | 370.31 | 228,302 |
| 24 Apr 23 |
372.03000 -1.36 |
376.27 | 369.32 | 373.02 | 205,651 |
| 21 Apr 23 |
373.39001 -1.67 |
379.20 | 373.30 | 377.20 | 248,311 |
| 20 Apr 23 |
375.06000 -2.91 |
375.88 | 371.82 | 375.00 | 234,856 |
| 19 Apr 23 |
377.97000 +2.97 |
378.52 | 371.80 | 371.81 | 196,389 |
| 18 Apr 23 |
375.00000 +12.40 |
377.95 | 371.15 | 371.66 | 339,530 |
| 17 Apr 23 |
362.60001 -1.77 |
365.92 | 361.16 | 364.88 | 189,744 |
| 14 Apr 23 |
364.37000 +0.91 |
366.01 | 358.06 | 360.97 | 175,366 |
| 13 Apr 23 |
363.45999 +4.45 |
365.67 | 359.80 | 359.80 | 193,298 |
| 12 Apr 23 |
359.01001 +1.53 |
365.99 | 358.45 | 360.51 | 352,336 |
| 11 Apr 23 |
357.48001 +5.53 |
358.43 | 349.89 | 353.08 | 263,900 |
| 10 Apr 23 |
351.95001 -0.85 |
351.98 | 345.30 | 348.49 | 138,738 |
| 06 Apr 23 |
352.79999 +5.08 |
352.91 | 342.59 | 344.82 | 170,948 |
| 05 Apr 23 |
347.72000 -11.50 |
359.00 | 346.45 | 359.00 | 202,100 |
| 04 Apr 23 |
359.22000 +5.21 |
359.45 | 353.51 | 355.84 | 231,889 |
| 03 Apr 23 |
354.01001 -0.63 |
355.19 | 349.14 | 351.27 | 289,937 |
| 31 Mar 23 |
354.64001 +10.54 |
356.54 | 345.93 | 345.93 | 392,720 |
| 30 Mar 23 |
344.10001 +3.05 |
345.91 | 341.99 | 344.08 | 175,481 |
| 29 Mar 23 |
341.04999 +10.06 |
341.45 | 333.09 | 334.86 | 218,007 |
| 28 Mar 23 |
330.98999 -1.26 |
332.82 | 327.25 | 332.22 | 139,522 |
| 27 Mar 23 |
332.25000 +2.77 |
333.77 | 329.63 | 330.00 | 262,622 |
| 24 Mar 23 |
329.48001 +6.93 |
329.80 | 319.63 | 323.41 | 179,093 |
| 23 Mar 23 |
322.54999 +1.84 |
326.84 | 319.18 | 322.60 | 237,669 |
| 22 Mar 23 |
320.70999 -8.86 |
330.28 | 320.34 | 328.47 | 148,331 |
| 21 Mar 23 |
329.57001 +2.47 |
330.71 | 325.00 | 327.49 | 200,435 |
| 20 Mar 23 |
327.10001 +0.49 |
330.14 | 323.94 | 326.66 | 220,592 |
| 17 Mar 23 |
326.60999 -4.81 |
334.29 | 325.73 | 330.86 | 547,028 |
| 16 Mar 23 |
331.42001 +3.31 |
333.88 | 326.00 | 327.82 | 268,178 |
| 15 Mar 23 |
328.10999 +3.04 |
331.29 | 320.33 | 322.19 | 366,894 |
| 14 Mar 23 |
325.07001 +3.01 |
329.36 | 321.21 | 326.75 | 343,551 |
| 13 Mar 23 |
322.06000 +12.26 |
327.77 | 305.06 | 307.16 | 486,805 |
| 10 Mar 23 |
309.79999 -8.54 |
317.04 | 307.18 | 317.04 | 272,992 |
| 09 Mar 23 |
318.34000 -8.36 |
329.74 | 318.21 | 327.76 | 207,634 |
| 08 Mar 23 |
326.70001 +8.44 |
326.72 | 316.80 | 317.80 | 275,645 |
| 07 Mar 23 |
318.26001 -1.98 |
322.69 | 317.03 | 320.17 | 340,445 |
| 06 Mar 23 |
320.23999 -9.99 |
333.36 | 320.05 | 331.38 | 278,788 |
| 03 Mar 23 |
330.23001 +9.08 |
330.31 | 323.11 | 323.11 | 229,154 |
| 02 Mar 23 |
321.14999 +1.05 |
323.74 | 318.05 | 319.93 | 249,735 |
| 01 Mar 23 |
320.10001 -1.15 |
323.56 | 318.24 | 319.75 | 242,004 |
| 28 Feb 23 |
321.25000 -3.39 |
326.30 | 319.84 | 322.72 | 363,574 |
| 27 Feb 23 |
324.64001 -2.41 |
333.64 | 323.67 | 330.14 | 241,213 |
| 24 Feb 23 |
327.04999 -12.55 |
333.55 | 326.41 | 332.85 | 380,816 |
| 23 Feb 23 |
339.60001 +5.01 |
341.84 | 333.97 | 335.33 | 327,232 |
| 22 Feb 23 |
334.59000 +1.33 |
337.40 | 330.60 | 335.69 | 305,337 |
| 21 Feb 23 |
333.26001 -10.34 |
343.15 | 332.58 | 339.92 | 443,564 |
| 17 Feb 23 |
343.60001 +4.51 |
344.72 | 333.07 | 336.22 | 630,298 |
| 16 Feb 23 |
339.09000 +6.32 |
344.53 | 314.64 | 324.04 | 726,569 |
| 15 Feb 23 |
332.76999 +6.58 |
332.79 | 323.54 | 324.52 | 409,146 |
| 14 Feb 23 |
326.19000 +0.27 |
330.88 | 321.02 | 323.24 | 320,135 |
| 13 Feb 23 |
325.92001 +3.38 |
327.03 | 322.48 | 324.79 | 261,590 |
| 10 Feb 23 |
322.54001 -4.49 |
324.58 | 320.16 | 322.23 | 178,269 |
| 09 Feb 23 |
327.03000 +0.94 |
334.74 | 326.28 | 331.27 | 305,974 |
| 08 Feb 23 |
326.09000 -10.19 |
337.60 | 323.76 | 335.23 | 287,918 |
| 07 Feb 23 |
336.28000 +8.78 |
338.70 | 325.65 | 326.65 | 220,815 |
| 06 Feb 23 |
327.50000 -5.07 |
331.52 | 325.96 | 327.91 | 372,155 |
| 03 Feb 23 |
332.57001 -12.72 |
341.05 | 331.27 | 335.64 | 310,007 |
| 02 Feb 23 |
345.29001 +8.83 |
347.48 | 340.44 | 342.21 | 371,882 |
| 01 Feb 23 |
336.45999 +13.69 |
337.45 | 318.86 | 322.41 | 312,602 |
| 31 Jan 23 |
322.76999 +5.42 |
322.79 | 315.58 | 317.81 | 164,752 |
| 30 Jan 23 |
317.35001 -10.12 |
327.04 | 317.29 | 323.25 | 234,927 |
| 27 Jan 23 |
327.47000 +6.59 |
327.92 | 319.21 | 319.42 | 188,918 |
| 26 Jan 23 |
320.88000 +2.73 |
324.43 | 317.90 | 323.46 | 180,615 |
| 25 Jan 23 |
318.14999 -0.85 |
319.51 | 305.20 | 312.84 | 168,717 |
| 24 Jan 23 |
319.00000 -5.90 |
327.32 | 317.53 | 325.75 | 157,178 |
| 23 Jan 23 |
324.89999 +8.90 |
325.52 | 316.00 | 316.00 | 202,019 |
| 20 Jan 23 |
316.00000 +10.66 |
316.39 | 304.67 | 306.44 | 192,153 |
| 19 Jan 23 |
305.34000 +0.21 |
307.47 | 301.69 | 302.98 | 305,854 |
| 18 Jan 23 |
305.13000 -13.99 |
323.77 | 304.57 | 321.25 | 293,950 |
| 17 Jan 23 |
319.12000 +2.36 |
319.77 | 313.33 | 317.39 | 280,254 |
| 13 Jan 23 |
316.76001 +0.20 |
317.32 | 309.93 | 312.26 | 278,746 |
| 12 Jan 23 |
316.56000 -1.53 |
321.41 | 310.70 | 320.28 | 295,559 |
| 11 Jan 23 |
318.09000 +5.02 |
318.09 | 310.14 | 315.38 | 378,314 |
| 10 Jan 23 |
313.07001 -5.92 |
322.23 | 312.00 | 318.20 | 242,967 |
| 09 Jan 23 |
318.98999 +8.08 |
327.25 | 313.41 | 315.20 | 327,338 |
| 06 Jan 23 |
310.91000 +4.39 |
312.57 | 301.74 | 309.65 | 208,206 |
| 05 Jan 23 |
306.51999 -14.16 |
317.01 | 305.95 | 316.86 | 285,315 |
| 04 Jan 23 |
320.67999 +1.35 |
324.84 | 315.89 | 322.62 | 217,760 |
| 03 Jan 23 |
319.32999 -3.08 |
331.44 | 317.92 | 327.32 | 314,622 |
| 30 Dec 22 |
322.41000 -3.06 |
323.81 | 319.22 | 320.27 | 161,584 |
| 29 Dec 22 |
325.47000 +10.56 |
327.78 | 317.88 | 318.49 | 124,633 |
| 28 Dec 22 |
314.91000 -5.94 |
323.18 | 314.90 | 319.68 | 142,105 |
| 27 Dec 22 |
320.85001 +0.73 |
322.27 | 314.11 | 318.76 | 212,842 |
| 23 Dec 22 |
320.12000 -1.71 |
322.80 | 316.40 | 320.53 | 117,400 |
| 22 Dec 22 |
321.82999 -7.79 |
326.23 | 313.94 | 324.85 | 234,018 |
| 21 Dec 22 |
329.62000 +10.37 |
329.83 | 317.40 | 319.50 | 308,921 |
| 20 Dec 22 |
319.25000 -0.80 |
322.65 | 317.40 | 317.52 | 232,211 |
| 19 Dec 22 |
320.04999 -0.25 |
323.59 | 315.93 | 319.33 | 277,546 |
| 16 Dec 22 |
320.29999 -2.52 |
323.83 | 319.31 | 320.11 | 535,721 |
| 15 Dec 22 |
322.82001 -11.79 |
330.75 | 318.59 | 328.20 | 284,030 |
| 14 Dec 22 |
334.60999 -0.30 |
343.83 | 331.61 | 333.97 | 189,492 |
| 13 Dec 22 |
334.91000 +9.70 |
350.82 | 331.70 | 339.68 | 313,426 |
| 12 Dec 22 |
325.20999 +2.13 |
330.21 | 322.22 | 324.00 | 238,439 |
| 09 Dec 22 |
323.07999 +4.64 |
325.01 | 317.60 | 317.60 | 285,982 |
| 08 Dec 22 |
318.44000 +9.61 |
320.14 | 307.46 | 311.02 | 230,266 |
| 07 Dec 22 |
308.82999 -5.24 |
316.06 | 308.18 | 314.17 | 346,366 |
| 06 Dec 22 |
314.07001 -9.44 |
324.39 | 311.18 | 324.39 | 349,521 |
| 05 Dec 22 |
323.51001 -18.71 |
340.03 | 320.19 | 339.50 | 366,682 |
| 02 Dec 22 |
342.22000 -10.01 |
346.73 | 338.53 | 346.02 | 254,407 |
| 01 Dec 22 |
352.23001 +9.49 |
353.13 | 341.34 | 341.34 | 238,868 |
| 30 Nov 22 |
342.73999 +18.59 |
345.24 | 324.17 | 324.17 | 851,036 |
| 29 Nov 22 |
324.14999 -2.58 |
325.71 | 320.60 | 325.55 | 256,993 |
| 28 Nov 22 |
326.73001 -4.15 |
332.17 | 325.27 | 329.96 | 244,684 |
| 25 Nov 22 |
330.88000 -2.16 |
333.93 | 327.93 | 332.18 | 130,054 |
| 23 Nov 22 |
333.04001 +6.11 |
333.94 | 324.10 | 326.88 | 205,235 |
| 22 Nov 22 |
326.92999 +5.11 |
327.02 | 319.65 | 323.08 | 308,497 |
| 21 Nov 22 |
321.82001 +8.37 |
322.49 | 310.34 | 312.34 | 257,072 |
| 18 Nov 22 |
313.45001 -7.10 |
326.94 | 312.06 | 326.42 | 407,012 |
| 17 Nov 22 |
320.54999 -15.09 |
330.56 | 318.88 | 330.56 | 352,041 |
| 16 Nov 22 |
335.64001 -1.56 |
338.62 | 333.28 | 334.37 | 357,918 |
| 15 Nov 22 |
337.20001 +16.85 |
338.44 | 327.82 | 327.82 | 377,266 |
| 14 Nov 22 |
320.35001 -4.26 |
324.31 | 317.26 | 321.92 | 294,662 |
| 11 Nov 22 |
324.60999 +14.90 |
326.50 | 308.97 | 310.89 | 471,966 |
| 10 Nov 22 |
309.70999 +17.69 |
312.40 | 306.91 | 307.87 | 404,147 |
| 09 Nov 22 |
292.01999 -4.12 |
295.99 | 289.69 | 294.06 | 514,061 |
| 08 Nov 22 |
296.14001 -19.69 |
297.24 | 286.89 | 291.61 | 610,183 |
| 14 Oct 22 |
315.82999 -8.92 |
330.37 | 315.26 | 328.57 | 213,578 |
| 13 Oct 22 |
324.75000 -3.40 |
327.31 | 312.86 | 319.66 | 518,906 |
| 12 Oct 22 |
328.14999 -1.61 |
331.59 | 326.25 | 329.46 | 178,474 |
| 11 Oct 22 |
329.76001 -13.78 |
342.37 | 326.93 | 342.37 | 214,584 |
| 10 Oct 22 |
343.54001 -9.41 |
354.44 | 343.54 | 354.44 | 243,606 |
| 07 Oct 22 |
352.95001 -13.05 |
363.49 | 351.43 | 359.78 | 197,207 |
| 06 Oct 22 |
366.00000 -1.27 |
371.44 | 365.87 | 367.20 | 174,126 |
| 05 Oct 22 |
367.26999 +4.38 |
369.15 | 357.67 | 357.67 | 172,376 |
| 04 Oct 22 |
362.89001 +13.69 |
362.99 | 355.46 | 355.46 | 211,895 |
| 03 Oct 22 |
349.20001 +1.70 |
352.82 | 342.48 | 349.00 | 220,697 |
| 30 Sep 22 |
347.50000 -0.20 |
353.05 | 346.16 | 346.40 | 321,275 |
| 29 Sep 22 |
347.70001 +0.62 |
347.97 | 340.90 | 343.42 | 164,033 |
| 28 Sep 22 |
347.07999 +5.33 |
349.10 | 340.82 | 344.20 | 160,760 |
| 27 Sep 22 |
341.75000 -1.00 |
348.37 | 338.42 | 347.68 | 151,623 |
| 26 Sep 22 |
342.75000 +1.63 |
347.53 | 340.13 | 342.05 | 195,980 |
| 23 Sep 22 |
341.12000 -1.37 |
341.41 | 336.89 | 339.61 | 156,017 |
| 22 Sep 22 |
342.48999 -8.81 |
350.48 | 340.92 | 350.00 | 162,949 |
| 21 Sep 22 |
351.29999 -2.56 |
363.91 | 351.27 | 356.82 | 122,144 |
| 20 Sep 22 |
353.85999 -8.34 |
359.97 | 352.53 | 359.97 | 125,825 |
| 19 Sep 22 |
362.20001 +1.22 |
362.33 | 357.34 | 357.80 | 213,771 |
| 16 Sep 22 |
360.98001 -1.78 |
361.70 | 354.91 | 360.24 | 335,484 |
| 15 Sep 22 |
362.76001 -5.78 |
370.01 | 362.22 | 364.63 | 180,976 |
| 14 Sep 22 |
368.54001 +3.98 |
370.32 | 364.09 | 364.67 | 179,186 |
| 13 Sep 22 |
364.56000 -22.30 |
374.25 | 363.79 | 373.70 | 180,691 |
| 12 Sep 22 |
386.85999 +1.67 |
390.40 | 383.84 | 388.39 | 149,952 |
| 09 Sep 22 |
385.19000 +4.95 |
386.84 | 381.55 | 382.48 | 150,554 |
| 08 Sep 22 |
380.23999 +6.53 |
381.21 | 370.07 | 370.50 | 168,597 |
| 07 Sep 22 |
373.70999 +10.12 |
374.87 | 361.91 | 364.71 | 161,168 |
| 06 Sep 22 |
363.59000 -0.08 |
367.25 | 360.61 | 363.67 | 123,074 |
| 02 Sep 22 |
363.67001 -3.32 |
373.30 | 361.86 | 372.45 | 117,757 |
| 01 Sep 22 |
366.98999 -4.52 |
368.20 | 358.09 | 367.55 | 235,596 |
| 31 Aug 22 |
371.51001 -2.39 |
379.00 | 371.30 | 379.00 | 217,489 |
| 30 Aug 22 |
373.89999 -2.06 |
380.97 | 371.14 | 379.87 | 131,893 |
| 29 Aug 22 |
375.95999 -2.30 |
379.36 | 372.94 | 373.10 | 121,705 |
| 26 Aug 22 |
378.26001 -16.49 |
394.74 | 378.13 | 394.74 | 158,674 |
| 25 Aug 22 |
394.75000 +7.42 |
395.28 | 386.89 | 390.07 | 149,026 |
| 24 Aug 22 |
387.32999 +0.05 |
390.40 | 387.33 | 390.06 | 123,906 |
| 23 Aug 22 |
387.28000 -2.57 |
391.81 | 385.81 | 390.90 | 158,280 |
| 22 Aug 22 |
389.85001 -7.45 |
391.92 | 388.00 | 391.24 | 140,482 |
| 19 Aug 22 |
397.29999 -8.51 |
402.87 | 394.80 | 402.87 | 197,860 |
| 18 Aug 22 |
405.81000 +1.36 |
407.11 | 401.57 | 405.57 | 310,122 |
| 17 Aug 22 |
404.45001 -6.40 |
406.63 | 401.09 | 404.74 | 253,299 |
| 16 Aug 22 |
410.85001 -4.58 |
414.22 | 408.69 | 411.84 | 158,321 |
| 15 Aug 22 |
415.42999 +6.09 |
415.71 | 407.97 | 410.24 | 150,120 |
| 12 Aug 22 |
409.34000 +2.12 |
412.38 | 404.48 | 410.42 | 223,682 |
| 11 Aug 22 |
407.22000 -8.34 |
421.14 | 406.71 | 421.14 | 221,295 |
| 10 Aug 22 |
415.56000 +9.09 |
420.14 | 413.37 | 418.22 | 179,951 |
| 09 Aug 22 |
406.47000 -7.60 |
412.24 | 405.00 | 412.24 | 180,447 |
| 08 Aug 22 |
414.07001 -4.85 |
425.80 | 413.17 | 421.43 | 129,540 |
| 05 Aug 22 |
418.92001 +3.73 |
420.90 | 409.83 | 409.83 | 201,406 |
| 04 Aug 22 |
415.19000 +3.45 |
415.65 | 408.55 | 412.78 | 148,479 |
| 03 Aug 22 |
411.73999 +10.47 |
412.27 | 403.16 | 404.74 | 191,854 |
| 02 Aug 22 |
401.26999 -0.01 |
404.89 | 395.13 | 395.66 | 200,599 |
| 01 Aug 22 |
401.28000 +2.28 |
402.90 | 391.49 | 393.36 | 235,621 |
| 29 Jul 22 |
399.00000 +0.65 |
402.65 | 393.98 | 398.16 | 282,860 |
| 28 Jul 22 |
398.35001 +24.01 |
399.91 | 366.12 | 367.85 | 370,742 |
| 27 Jul 22 |
374.34000 +15.47 |
374.97 | 363.28 | 364.04 | 239,833 |
| 26 Jul 22 |
358.87000 -6.64 |
364.37 | 356.01 | 364.37 | 218,595 |
| 25 Jul 22 |
365.51001 -1.80 |
366.44 | 361.99 | 366.44 | 177,305 |
| 22 Jul 22 |
367.31000 -3.66 |
375.00 | 363.65 | 371.95 | 159,451 |
| 21 Jul 22 |
370.97000 +5.01 |
371.03 | 362.77 | 364.93 | 194,558 |
| 20 Jul 22 |
365.95999 +12.16 |
369.21 | 356.50 | 357.03 | 311,872 |
| 19 Jul 22 |
353.79999 +13.62 |
354.05 | 342.36 | 344.20 | 251,832 |
| 18 Jul 22 |
340.17999 +1.06 |
346.80 | 339.32 | 341.13 | 315,930 |
| 15 Jul 22 |
339.12000 +10.67 |
339.51 | 331.48 | 333.82 | 241,323 |
| 14 Jul 22 |
328.45001 +7.62 |
329.42 | 314.15 | 319.13 | 282,297 |
| 13 Jul 22 |
320.82999 -3.36 |
321.35 | 313.35 | 316.90 | 196,126 |
| 12 Jul 22 |
324.19000 -16.64 |
343.73 | 322.62 | 340.45 | 184,016 |
| 11 Jul 22 |
340.82999 -5.66 |
343.41 | 338.14 | 343.05 | 92,645 |
| 08 Jul 22 |
346.48999 -0.64 |
348.55 | 340.45 | 342.38 | 121,411 |
| 07 Jul 22 |
347.13000 +8.46 |
348.05 | 337.40 | 337.40 | 141,795 |
| 06 Jul 22 |
338.67001 -1.46 |
343.22 | 332.96 | 341.93 | 273,347 |
| 05 Jul 22 |
340.13000 +6.25 |
341.53 | 327.09 | 328.84 | 174,796 |
| 01 Jul 22 |
333.88000 +1.40 |
337.17 | 329.54 | 331.26 | 188,310 |
| 30 Jun 22 |
332.48001 -2.85 |
334.47 | 325.65 | 333.00 | 231,870 |
| 29 Jun 22 |
335.32999 +1.13 |
337.48 | 328.78 | 334.77 | 192,114 |
| 28 Jun 22 |
334.20001 -7.50 |
344.60 | 333.92 | 341.60 | 203,839 |
| 27 Jun 22 |
341.70001 -3.63 |
345.24 | 337.86 | 345.24 | 194,463 |
| 24 Jun 22 |
345.32999 +18.07 |
345.76 | 329.54 | 330.85 | 360,383 |
| 23 Jun 22 |
327.26001 +12.15 |
328.32 | 315.72 | 318.52 | 212,540 |
| 22 Jun 22 |
315.10999 +3.28 |
319.22 | 307.44 | 307.44 | 196,880 |
| 21 Jun 22 |
311.82999 +1.13 |
319.60 | 311.44 | 313.16 | 207,876 |
| 17 Jun 22 |
310.70001 +7.31 |
315.46 | 303.64 | 303.64 | 545,691 |
| 16 Jun 22 |
303.39001 -14.88 |
312.28 | 300.85 | 309.88 | 291,094 |
| 15 Jun 22 |
318.26999 +7.69 |
323.35 | 311.34 | 315.96 | 253,341 |
| 14 Jun 22 |
310.57999 -5.34 |
317.69 | 308.37 | 316.09 | 292,524 |
| 13 Jun 22 |
315.92001 -21.60 |
326.09 | 314.72 | 325.24 | 374,424 |
| 10 Jun 22 |
337.51999 -14.09 |
345.69 | 337.40 | 345.69 | 224,271 |
| 09 Jun 22 |
351.60999 -11.84 |
364.04 | 351.59 | 361.68 | 161,756 |
| 08 Jun 22 |
363.45001 -0.13 |
366.55 | 358.34 | 361.34 | 193,217 |
| 07 Jun 22 |
363.57999 +7.16 |
364.80 | 355.56 | 357.67 | 173,214 |
| 06 Jun 22 |
356.42001 -0.43 |
363.67 | 354.11 | 360.55 | 146,536 |
| 03 Jun 22 |
356.85001 -4.24 |
358.66 | 350.70 | 354.53 | 202,946 |
| 02 Jun 22 |
361.09000 +15.22 |
361.52 | 344.47 | 344.53 | 219,470 |
| 01 Jun 22 |
345.87000 -9.95 |
364.40 | 342.75 | 361.19 | 345,809 |
| 31 May 22 |
355.82001 -6.66 |
361.77 | 352.25 | 360.88 | 1,738,058 |
| 27 May 22 |
362.48001 +11.09 |
364.26 | 354.34 | 355.34 | 376,662 |
| 26 May 22 |
351.39001 +9.18 |
353.71 | 339.80 | 345.78 | 299,170 |
| 25 May 22 |
342.20999 +8.33 |
345.85 | 331.89 | 333.72 | 288,827 |
| 24 May 22 |
333.88000 -9.49 |
340.00 | 330.12 | 340.00 | 249,319 |
| 23 May 22 |
343.37000 +1.64 |
344.61 | 334.11 | 344.61 | 252,090 |
| 20 May 22 |
341.73001 +1.44 |
348.80 | 331.48 | 345.86 | 326,296 |
| 19 May 22 |
340.29001 +9.16 |
349.70 | 331.00 | 331.28 | 392,882 |
| 18 May 22 |
331.13000 -15.94 |
343.04 | 327.97 | 341.43 | 346,293 |
| 17 May 22 |
347.07001 +1.65 |
354.39 | 340.61 | 351.32 | 360,746 |
| 16 May 22 |
345.42001 -12.94 |
356.02 | 342.68 | 352.33 | 205,735 |
| 13 May 22 |
358.35999 +13.16 |
363.83 | 348.38 | 350.79 | 315,866 |
| 12 May 22 |
345.20001 +4.72 |
351.81 | 333.39 | 335.85 | 309,829 |
| 11 May 22 |
340.48001 -14.18 |
359.50 | 339.16 | 350.64 | 381,899 |
| 10 May 22 |
354.66000 +0.46 |
364.36 | 342.10 | 354.55 | 376,208 |
| 09 May 22 |
354.20001 -9.71 |
358.11 | 348.23 | 355.53 | 356,937 |
| 06 May 22 |
363.91000 -16.30 |
378.61 | 362.45 | 378.61 | 283,019 |
| 05 May 22 |
380.20999 -13.28 |
392.24 | 370.89 | 389.04 | 329,887 |
| 04 May 22 |
393.48999 +6.19 |
394.37 | 373.58 | 386.34 | 251,167 |
| 03 May 22 |
387.29999 -7.31 |
396.03 | 385.86 | 393.12 | 261,110 |
| 02 May 22 |
394.60999 -0.10 |
398.84 | 385.52 | 396.11 | 361,723 |
| 29 Apr 22 |
394.70999 -8.95 |
408.45 | 393.86 | 400.28 | 447,705 |
| 28 Apr 22 |
403.66000 +33.16 |
404.76 | 383.25 | 383.25 | 457,346 |
| 27 Apr 22 |
370.50000 -4.54 |
384.06 | 368.72 | 375.20 | 290,275 |
| 26 Apr 22 |
375.04001 -21.41 |
393.99 | 374.96 | 393.99 | 244,124 |
| 25 Apr 22 |
396.45001 +11.05 |
396.83 | 381.41 | 382.16 | 442,966 |
| 22 Apr 22 |
385.39999 -11.45 |
396.70 | 385.00 | 395.68 | 239,679 |
| 21 Apr 22 |
396.85001 -9.70 |
417.08 | 394.09 | 411.43 | 163,449 |
| 20 Apr 22 |
406.54999 -4.24 |
414.93 | 405.58 | 413.88 | 204,758 |
| 19 Apr 22 |
410.79001 +13.69 |
411.33 | 397.32 | 397.83 | 149,872 |
| 18 Apr 22 |
397.10001 -7.73 |
408.38 | 394.68 | 406.08 | 185,006 |
| 14 Apr 22 |
404.82999 -13.51 |
419.36 | 404.61 | 419.36 | 133,782 |
| 13 Apr 22 |
418.34000 +6.11 |
420.89 | 409.86 | 410.95 | 143,704 |
| 12 Apr 22 |
412.23001 -1.93 |
426.78 | 411.23 | 418.28 | 110,923 |
| 11 Apr 22 |
414.16000 -11.60 |
424.88 | 413.23 | 422.08 | 229,882 |
| 08 Apr 22 |
425.76001 -12.12 |
437.36 | 425.09 | 437.36 | 102,198 |
| 07 Apr 22 |
437.88000 +7.54 |
440.07 | 427.91 | 428.06 | 211,820 |
| 06 Apr 22 |
430.34000 -8.41 |
433.94 | 425.68 | 432.10 | 175,490 |
| 05 Apr 22 |
438.75000 -5.51 |
450.96 | 437.02 | 443.86 | 169,496 |
| 04 Apr 22 |
444.26001 +0.32 |
450.51 | 443.69 | 445.12 | 164,001 |
| 01 Apr 22 |
443.94000 -0.95 |
446.39 | 439.42 | 443.44 | 183,371 |
| 31 Mar 22 |
444.89001 +0.89 |
451.96 | 443.56 | 445.45 | 314,843 |
| 30 Mar 22 |
444.00000 -7.63 |
447.89 | 441.53 | 445.98 | 116,457 |
| 29 Mar 22 |
451.63000 +13.33 |
453.03 | 441.71 | 444.79 | 154,386 |
| 28 Mar 22 |
438.29999 +8.78 |
438.85 | 430.17 | 431.21 | 119,818 |
| 25 Mar 22 |
429.51999 -7.08 |
437.97 | 424.55 | 437.97 | 110,656 |
| 24 Mar 22 |
436.60001 +8.58 |
436.83 | 422.92 | 430.60 | 123,058 |
| 23 Mar 22 |
428.01999 -13.31 |
437.35 | 426.97 | 434.07 | 103,844 |
| 22 Mar 22 |
441.32999 +5.77 |
446.03 | 434.24 | 438.99 | 136,519 |
| 21 Mar 22 |
435.56000 -0.43 |
436.69 | 424.94 | 432.28 | 176,300 |
| 18 Mar 22 |
435.98999 +12.20 |
437.23 | 420.34 | 423.44 | 416,487 |
| 17 Mar 22 |
423.79001 +8.72 |
423.89 | 411.99 | 411.99 | 158,689 |
| 16 Mar 22 |
415.07001 +11.74 |
418.71 | 398.77 | 409.38 | 224,335 |
| 15 Mar 22 |
403.32999 +11.81 |
404.91 | 393.94 | 395.79 | 195,670 |
| 14 Mar 22 |
391.51999 -6.79 |
406.64 | 389.46 | 398.64 | 218,925 |
| 11 Mar 22 |
398.31000 -9.82 |
412.17 | 397.73 | 412.17 | 256,447 |
| 10 Mar 22 |
408.13000 -10.52 |
413.19 | 404.40 | 410.77 | 140,225 |
| 09 Mar 22 |
418.64999 +14.51 |
422.32 | 413.01 | 413.01 | 146,836 |
| 08 Mar 22 |
404.14001 -4.09 |
413.46 | 399.44 | 405.64 | 210,803 |
| 07 Mar 22 |
408.23001 -8.45 |
422.08 | 408.19 | 421.10 | 277,787 |
| 04 Mar 22 |
416.67999 -3.79 |
424.39 | 411.65 | 420.67 | 140,715 |
| 03 Mar 22 |
420.47000 -6.94 |
439.32 | 418.30 | 431.80 | 158,442 |
| 02 Mar 22 |
427.41000 +5.08 |
431.01 | 418.22 | 426.39 | 151,542 |
| 01 Mar 22 |
422.32999 -5.93 |
428.88 | 419.59 | 428.51 | 192,764 |
| 28 Feb 22 |
428.26001 -1.66 |
434.83 | 420.99 | 426.88 | 249,829 |
| 25 Feb 22 |
429.92001 +4.63 |
430.71 | 416.56 | 423.19 | 156,656 |
| 24 Feb 22 |
425.29001 +27.90 |
427.68 | 385.00 | 385.95 | 332,842 |
| 23 Feb 22 |
397.39001 -10.94 |
411.39 | 397.12 | 409.13 | 225,897 |
| 22 Feb 22 |
408.32999 -2.95 |
414.55 | 403.71 | 407.60 | 299,711 |
| 18 Feb 22 |
411.28000 -17.34 |
426.76 | 409.85 | 426.05 | 362,186 |
| 17 Feb 22 |
428.62000 -41.12 |
453.37 | 428.00 | 444.51 | 451,862 |
| 16 Feb 22 |
469.73999 -7.39 |
474.36 | 462.13 | 474.36 | 178,630 |
| 15 Feb 22 |
477.13000 +9.85 |
479.77 | 470.26 | 474.31 | 202,608 |
| 14 Feb 22 |
467.28000 -0.39 |
474.80 | 460.42 | 467.44 | 225,444 |
| 11 Feb 22 |
467.67001 -15.54 |
485.12 | 462.63 | 480.89 | 242,752 |
| 10 Feb 22 |
483.20999 -7.86 |
492.59 | 478.77 | 480.01 | 170,871 |
| 09 Feb 22 |
491.07001 +19.03 |
491.22 | 480.44 | 482.56 | 142,860 |
| 08 Feb 22 |
472.04001 +0.29 |
474.76 | 467.18 | 468.46 | 247,146 |
| 07 Feb 22 |
471.75000 +1.00 |
479.47 | 470.75 | 471.34 | 155,020 |
| 04 Feb 22 |
470.75000 +9.36 |
477.99 | 454.30 | 459.62 | 231,088 |
| 03 Feb 22 |
461.39001 -9.32 |
465.18 | 455.00 | 463.01 | 195,961 |
| 02 Feb 22 |
470.70999 -4.64 |
480.92 | 466.57 | 475.30 | 173,711 |
| 01 Feb 22 |
475.35001 +1.55 |
479.98 | 469.45 | 473.75 | 169,007 |
| 31 Jan 22 |
473.79999 +23.28 |
474.28 | 450.17 | 450.17 | 194,609 |
| 28 Jan 22 |
450.51999 +17.32 |
450.81 | 428.68 | 436.62 | 162,298 |
| 27 Jan 22 |
433.20001 -4.03 |
449.28 | 430.66 | 441.81 | 172,946 |
| 26 Jan 22 |
437.23001 -8.91 |
456.64 | 434.05 | 452.10 | 201,694 |
| 25 Jan 22 |
446.14001 -20.68 |
456.55 | 441.07 | 456.07 | 247,357 |
| 24 Jan 22 |
466.82001 +12.29 |
467.45 | 437.21 | 447.41 | 303,330 |
| 21 Jan 22 |
454.53000 -4.15 |
466.67 | 452.91 | 459.98 | 267,499 |
| 20 Jan 22 |
458.67999 -8.06 |
479.00 | 458.19 | 471.06 | 157,872 |
| 19 Jan 22 |
466.73999 +0.80 |
473.73 | 461.96 | 468.97 | 208,193 |
| 18 Jan 22 |
465.94000 -14.58 |
474.47 | 464.66 | 471.12 | 148,697 |
| 14 Jan 22 |
480.51999 +0.10 |
487.68 | 472.00 | 478.10 | 210,204 |
| 13 Jan 22 |
480.42001 -23.69 |
509.96 | 480.26 | 504.76 | 134,748 |
| 12 Jan 22 |
504.10999 -0.89 |
508.76 | 501.90 | 505.34 | 176,527 |
| 11 Jan 22 |
505.00000 +18.59 |
505.50 | 484.68 | 486.47 | 281,511 |
| 10 Jan 22 |
486.41000 +2.82 |
486.47 | 472.21 | 474.88 | 242,078 |
| 07 Jan 22 |
483.59000 -10.01 |
499.20 | 481.14 | 492.96 | 195,345 |
| 06 Jan 22 |
493.60001 +1.01 |
499.65 | 485.01 | 489.68 | 160,384 |
| 05 Jan 22 |
492.59000 -27.89 |
518.49 | 492.57 | 518.49 | 214,381 |
| 04 Jan 22 |
520.47998 -3.37 |
529.27 | 511.67 | 525.44 | 167,135 |
| 03 Jan 22 |
523.84998 -14.10 |
538.96 | 519.85 | 536.41 | 173,797 |
| 31 Dec 21 |
537.95001 -0.17 |
544.04 | 535.44 | 537.39 | 182,124 |
| 30 Dec 21 |
538.12000 +3.49 |
542.24 | 534.77 | 536.06 | 117,025 |
| 29 Dec 21 |
534.63000 +3.44 |
536.15 | 529.98 | 532.50 | 104,764 |
| 28 Dec 21 |
531.19000 -1.41 |
535.67 | 528.13 | 533.39 | 87,927 |
| 27 Dec 21 |
532.59998 +9.49 |
532.72 | 526.52 | 527.94 | 72,315 |
| 23 Dec 21 |
523.10999 -2.67 |
528.99 | 522.02 | 525.27 | 85,961 |
| 22 Dec 21 |
525.78003 +6.42 |
526.33 | 516.54 | 519.06 | 129,931 |
| 21 Dec 21 |
519.35999 +19.32 |
519.52 | 499.79 | 501.69 | 132,919 |
| 20 Dec 21 |
500.04001 -1.63 |
500.59 | 492.78 | 496.66 | 139,084 |
| 17 Dec 21 |
501.67001 -1.74 |
509.67 | 495.23 | 501.63 | 437,012 |
| 16 Dec 21 |
503.41000 -16.23 |
523.63 | 499.22 | 521.00 | 151,039 |
| 15 Dec 21 |
519.64001 +13.82 |
520.00 | 501.51 | 508.00 | 195,353 |
| 14 Dec 21 |
505.82001 -9.19 |
513.46 | 500.88 | 510.42 | 176,719 |
| 13 Dec 21 |
515.01001 -0.07 |
517.53 | 509.87 | 516.49 | 193,301 |
| 10 Dec 21 |
515.08002 +1.86 |
523.52 | 509.80 | 516.94 | 158,579 |
| 09 Dec 21 |
513.21997 -16.75 |
530.49 | 512.69 | 529.22 | 169,236 |
| 08 Dec 21 |
529.96997 +5.91 |
530.89 | 517.23 | 523.57 | 179,293 |
| 07 Dec 21 |
524.06000 +16.33 |
525.75 | 516.39 | 516.80 | 192,730 |
| 06 Dec 21 |
507.73001 +6.18 |
509.80 | 495.00 | 501.49 | 109,504 |
| 03 Dec 21 |
501.54999 -16.60 |
518.15 | 494.00 | 518.15 | 148,957 |
| 02 Dec 21 |
518.15002 +16.28 |
520.24 | 500.46 | 504.56 | 163,441 |
| 01 Dec 21 |
501.87000 -17.11 |
523.98 | 501.50 | 521.63 | 205,982 |
| 30 Nov 21 |
518.97998 -2.30 |
533.11 | 517.20 | 524.50 | 436,631 |
| 29 Nov 21 |
521.28003 +19.85 |
522.99 | 508.00 | 509.05 | 182,391 |
| 26 Nov 21 |
501.42999 -13.10 |
518.85 | 500.50 | 508.37 | 86,786 |
| 24 Nov 21 |
514.53003 -3.19 |
521.09 | 511.46 | 514.46 | 159,762 |
| 23 Nov 21 |
517.71997 -22.27 |
547.51 | 514.23 | 539.15 | 216,638 |
| 22 Nov 21 |
539.98999 -7.89 |
549.99 | 538.21 | 548.34 | 151,459 |
| 19 Nov 21 |
547.88000 +6.89 |
549.47 | 542.24 | 547.28 | 153,925 |
| 18 Nov 21 |
540.98999 -1.05 |
546.09 | 538.55 | 542.23 | 95,236 |
| 17 Nov 21 |
542.03998 -10.10 |
557.55 | 540.84 | 553.82 | 97,486 |
| 16 Nov 21 |
552.14001 +0.86 |
553.97 | 548.15 | 551.04 | 160,005 |
| 15 Nov 21 |
551.28003 +1.09 |
553.51 | 547.70 | 550.89 | 117,343 |
| 12 Nov 21 |
550.19000 +6.33 |
551.22 | 541.61 | 544.00 | 122,488 |
| 11 Nov 21 |
543.85999 +9.73 |
544.45 | 534.75 | 537.66 | 176,104 |
| 10 Nov 21 |
534.13000 -7.64 |
544.18 | 532.59 | 540.86 | 104,499 |
| 09 Nov 21 |
541.77002 +0.01 |
544.30 | 537.31 | 541.76 | 115,939 |
| 08 Nov 21 |
541.76001 +8.66 |
542.40 | 529.82 | 534.45 | 149,569 |
| 05 Nov 21 |
533.09998 -6.54 |
544.33 | 530.62 | 541.53 | 177,941 |
| 04 Nov 21 |
539.64001 -5.26 |
549.08 | 538.37 | 545.29 | 210,743 |
| 03 Nov 21 |
544.90002 +3.01 |
545.50 | 536.31 | 541.14 | 163,997 |
| 02 Nov 21 |
541.89001 +0.82 |
543.88 | 538.04 | 543.88 | 233,392 |
| 01 Nov 21 |
541.07001 -2.15 |
544.14 | 536.17 | 543.00 | 199,057 |
| 29 Oct 21 |
543.21997 +6.36 |
546.98 | 534.41 | 537.79 | 232,641 |
| 28 Oct 21 |
536.85999 +11.50 |
543.87 | 528.62 | 532.39 | 246,371 |
| 27 Oct 21 |
525.35999 -4.43 |
532.89 | 522.26 | 531.92 | 152,676 |
| 26 Oct 21 |
529.78998 -2.62 |
535.33 | 528.74 | 533.00 | 149,760 |
| 25 Oct 21 |
532.40997 +4.62 |
534.82 | 525.86 | 528.43 | 169,611 |
| 22 Oct 21 |
527.78998 +11.09 |
528.95 | 517.09 | 517.11 | 129,730 |
| 21 Oct 21 |
516.70001 +4.80 |
518.85 | 510.69 | 516.49 | 175,376 |
| 20 Oct 21 |
511.89999 +5.83 |
513.48 | 504.38 | 507.45 | 79,590 |
| 19 Oct 21 |
506.07001 +0.72 |
508.84 | 504.53 | 507.96 | 146,710 |
| 18 Oct 21 |
505.35001 +1.77 |
509.98 | 501.16 | 503.29 | 136,796 |
| 15 Oct 21 |
503.57999 +4.17 |
504.88 | 497.98 | 500.00 | 140,157 |
| 14 Oct 21 |
499.41000 +12.42 |
499.96 | 490.49 | 490.49 | 128,013 |
| 13 Oct 21 |
486.98999 +7.87 |
487.60 | 479.54 | 480.78 | 112,147 |
| 12 Oct 21 |
479.12000 +3.31 |
483.78 | 476.88 | 477.35 | 73,345 |
| 11 Oct 21 |
475.81000 -0.10 |
479.62 | 473.09 | 474.50 | 91,154 |
| 08 Oct 21 |
475.91000 +5.22 |
477.39 | 468.00 | 471.05 | 106,279 |
| 07 Oct 21 |
470.69000 +6.26 |
474.44 | 468.40 | 469.18 | 84,477 |
| 06 Oct 21 |
464.42999 +5.42 |
464.49 | 454.19 | 454.40 | 100,595 |
| 05 Oct 21 |
459.01001 +3.00 |
461.78 | 456.84 | 456.84 | 130,800 |
| 04 Oct 21 |
456.01001 -8.32 |
461.32 | 452.26 | 460.89 | 288,073 |
| 01 Oct 21 |
464.32999 +5.68 |
466.57 | 460.48 | 460.67 | 114,683 |
| 30 Sep 21 |
458.64999 +3.67 |
462.89 | 455.56 | 455.56 | 246,789 |
| 29 Sep 21 |
454.98001 +1.88 |
460.62 | 453.97 | 456.76 | 112,777 |
| 28 Sep 21 |
453.10001 -15.16 |
464.60 | 450.20 | 464.60 | 161,519 |
| 27 Sep 21 |
468.26001 -14.25 |
479.47 | 467.33 | 479.47 | 163,522 |
| 24 Sep 21 |
482.51001 +0.08 |
484.99 | 479.51 | 480.37 | 106,269 |
| 23 Sep 21 |
482.42999 +14.52 |
483.74 | 469.45 | 471.07 | 233,500 |
| 22 Sep 21 |
467.91000 +5.85 |
468.29 | 460.96 | 463.03 | 88,797 |
| 21 Sep 21 |
462.06000 +1.98 |
465.81 | 459.56 | 463.57 | 130,499 |
| 20 Sep 21 |
460.07999 -7.48 |
466.90 | 455.99 | 463.32 | 141,940 |
| 17 Sep 21 |
467.56000 -0.20 |
470.39 | 464.95 | 465.76 | 331,473 |
| 16 Sep 21 |
467.76001 +1.35 |
469.48 | 462.60 | 465.53 | 100,658 |
| 15 Sep 21 |
466.41000 -1.56 |
469.43 | 465.51 | 468.36 | 119,403 |
| 14 Sep 21 |
467.97000 +2.18 |
471.73 | 466.32 | 466.32 | 102,038 |
| 13 Sep 21 |
465.79001 -5.89 |
474.68 | 463.64 | 474.68 | 201,472 |
| 10 Sep 21 |
471.67999 -5.81 |
483.49 | 471.30 | 480.25 | 103,803 |
| 09 Sep 21 |
477.48999 -5.32 |
485.69 | 477.09 | 483.61 | 59,471 |
| 08 Sep 21 |
482.81000 -0.96 |
488.59 | 482.12 | 484.23 | 93,691 |
| 07 Sep 21 |
483.76999 -4.33 |
486.53 | 480.09 | 486.53 | 94,597 |
| 03 Sep 21 |
488.10001 +1.64 |
491.33 | 486.64 | 486.88 | 98,158 |
| 02 Sep 21 |
486.45999 -0.92 |
488.54 | 483.37 | 488.54 | 135,312 |
| 01 Sep 21 |
487.38000 +1.68 |
491.10 | 485.04 | 486.04 | 175,846 |
| 31 Aug 21 |
485.70001 +8.42 |
486.66 | 479.43 | 482.83 | 218,840 |
| 30 Aug 21 |
477.28000 +1.11 |
480.48 | 476.21 | 476.71 | 85,662 |
| 27 Aug 21 |
476.17001 +1.54 |
481.15 | 473.65 | 475.05 | 101,585 |
| 26 Aug 21 |
474.63000 -1.18 |
477.30 | 469.53 | 475.81 | 141,924 |
| 25 Aug 21 |
475.81000 +4.25 |
477.23 | 470.47 | 473.09 | 159,380 |
| 24 Aug 21 |
471.56000 -2.92 |
476.77 | 471.20 | 474.74 | 84,216 |
| 23 Aug 21 |
474.48001 +1.80 |
478.03 | 473.46 | 474.04 | 100,409 |
| 20 Aug 21 |
472.67999 +2.22 |
475.53 | 468.28 | 470.15 | 99,282 |
| 19 Aug 21 |
470.45999 +5.12 |
472.73 | 464.33 | 464.33 | 88,134 |
| 18 Aug 21 |
465.34000 -6.90 |
473.52 | 465.05 | 471.33 | 168,039 |
| 17 Aug 21 |
472.23999 -4.23 |
478.48 | 470.98 | 474.58 | 213,246 |
| 16 Aug 21 |
476.47000 -1.31 |
478.49 | 472.82 | 477.33 | 155,234 |
| 13 Aug 21 |
477.78000 +0.73 |
477.97 | 474.67 | 476.61 | 99,454 |
| 12 Aug 21 |
477.04999 +0.98 |
482.59 | 473.49 | 476.45 | 161,008 |
| 11 Aug 21 |
476.07001 -1.28 |
479.37 | 471.15 | 478.29 | 237,608 |
| 10 Aug 21 |
477.35001 -10.87 |
490.92 | 475.45 | 490.54 | 180,578 |
| 09 Aug 21 |
488.22000 -5.79 |
495.00 | 487.08 | 495.00 | 197,878 |
| 06 Aug 21 |
494.01001 +0.02 |
494.59 | 487.13 | 492.92 | 272,376 |
| 05 Aug 21 |
493.98999 +4.77 |
494.92 | 489.33 | 489.33 | 143,988 |
| 04 Aug 21 |
489.22000 -1.62 |
492.51 | 486.22 | 488.14 | 146,036 |
| 03 Aug 21 |
490.84000 -0.90 |
492.97 | 485.80 | 491.54 | 227,510 |
| 02 Aug 21 |
491.73999 -0.90 |
496.83 | 487.04 | 492.17 | 199,381 |
| 30 Jul 21 |
492.64001 +1.27 |
496.36 | 488.52 | 490.65 | 134,008 |
| 29 Jul 21 |
491.37000 -4.30 |
498.98 | 482.07 | 497.00 | 227,821 |
| 28 Jul 21 |
495.67001 +2.92 |
498.74 | 491.18 | 493.04 | 170,201 |
| 27 Jul 21 |
492.75000 -1.64 |
493.71 | 485.09 | 493.26 | 132,831 |
| 26 Jul 21 |
494.39001 -3.46 |
497.13 | 491.45 | 495.60 | 147,567 |
| 23 Jul 21 |
497.85001 +4.04 |
498.78 | 490.56 | 496.88 | 146,363 |
| 22 Jul 21 |
493.81000 +8.13 |
494.36 | 486.19 | 487.27 | 111,098 |
| 21 Jul 21 |
485.67999 -1.61 |
489.70 | 483.04 | 486.21 | 232,512 |
| 20 Jul 21 |
487.29001 +5.35 |
489.79 | 481.94 | 483.84 | 154,561 |
| 19 Jul 21 |
481.94000 +8.51 |
482.72 | 469.52 | 469.52 | 209,661 |
| 16 Jul 21 |
473.42999 -2.07 |
478.39 | 472.78 | 476.99 | 157,957 |
| 15 Jul 21 |
475.50000 +1.96 |
477.02 | 470.85 | 473.60 | 83,935 |
| 14 Jul 21 |
473.54001 -3.36 |
480.00 | 467.19 | 479.00 | 196,091 |
| 13 Jul 21 |
476.89999 -0.36 |
485.56 | 475.86 | 476.61 | 150,382 |
| 12 Jul 21 |
477.26001 -1.58 |
481.27 | 473.21 | 481.27 | 210,270 |
| 09 Jul 21 |
478.84000 +4.66 |
481.00 | 472.75 | 473.96 | 134,783 |
| 08 Jul 21 |
474.17999 +0.28 |
475.76 | 466.80 | 469.50 | 201,792 |
| 07 Jul 21 |
473.89999 +2.44 |
475.65 | 467.35 | 472.00 | 160,208 |
| 06 Jul 21 |
471.45999 +7.03 |
473.42 | 464.09 | 465.24 | 185,836 |
| 02 Jul 21 |
464.42999 +5.29 |
465.20 | 460.43 | 462.26 | 102,492 |
| 01 Jul 21 |
459.14001 +6.77 |
459.93 | 451.35 | 451.35 | 145,217 |
| 30 Jun 21 |
452.37000 -3.36 |
457.30 | 451.61 | 455.00 | 247,635 |
| 29 Jun 21 |
455.73001 +2.67 |
456.88 | 450.81 | 453.05 | 148,485 |
| 28 Jun 21 |
453.06000 -0.24 |
455.49 | 449.68 | 455.00 | 124,924 |
| 25 Jun 21 |
453.29999 +7.25 |
453.67 | 444.97 | 446.47 | 334,896 |
| 24 Jun 21 |
446.04999 +2.60 |
448.30 | 443.54 | 445.93 | 206,540 |
| 23 Jun 21 |
443.45001 -1.90 |
445.94 | 441.88 | 445.42 | 163,079 |
| 22 Jun 21 |
445.35001 -0.90 |
448.29 | 443.13 | 446.25 | 161,054 |
| 21 Jun 21 |
446.25000 +6.04 |
447.62 | 435.11 | 439.02 | 284,876 |
| 18 Jun 21 |
440.20999 -3.05 |
451.28 | 438.71 | 443.70 | 774,573 |
| 17 Jun 21 |
443.26001 +12.28 |
445.49 | 428.13 | 428.13 | 361,802 |
| 16 Jun 21 |
430.98001 +2.23 |
436.02 | 425.53 | 432.48 | 220,378 |
| 15 Jun 21 |
428.75000 -8.30 |
439.39 | 427.86 | 435.82 | 197,985 |
| 14 Jun 21 |
437.04999 +6.26 |
438.24 | 431.43 | 432.35 | 280,385 |
| 11 Jun 21 |
430.79001 +6.27 |
431.55 | 424.91 | 425.00 | 251,171 |
| 10 Jun 21 |
424.51999 +8.21 |
426.21 | 412.42 | 412.42 | 200,520 |
| 09 Jun 21 |
416.31000 +3.14 |
420.91 | 414.71 | 414.88 | 213,591 |
| 08 Jun 21 |
413.17001 +5.62 |
416.27 | 411.03 | 411.48 | 186,052 |
| 07 Jun 21 |
407.54999 +4.33 |
411.00 | 403.52 | 405.47 | 317,982 |
| 04 Jun 21 |
403.22000 +7.93 |
404.91 | 398.01 | 398.01 | 245,029 |
| 03 Jun 21 |
395.29001 -5.70 |
401.16 | 394.61 | 401.16 | 306,787 |
| 02 Jun 21 |
400.98999 -1.01 |
406.16 | 400.21 | 401.73 | 231,614 |
| 01 Jun 21 |
402.00000 -1.16 |
406.21 | 400.48 | 402.75 | 154,132 |
| 28 May 21 |
403.16000 -4.90 |
411.47 | 403.15 | 411.47 | 217,064 |
| 27 May 21 |
408.06000 +2.99 |
408.56 | 399.83 | 403.89 | 368,200 |
| 26 May 21 |
405.07001 +0.95 |
408.95 | 402.23 | 402.99 | 305,109 |
| 25 May 21 |
404.12000 +0.29 |
405.60 | 401.84 | 403.84 | 223,091 |
| 24 May 21 |
403.82999 +1.95 |
406.12 | 402.98 | 406.12 | 174,727 |
| 21 May 21 |
401.88000 -1.64 |
408.70 | 400.81 | 407.84 | 532,623 |
| 20 May 21 |
403.51999 +7.82 |
405.78 | 396.00 | 396.48 | 222,928 |
| 19 May 21 |
395.70001 -0.89 |
397.36 | 390.54 | 392.68 | 166,449 |
| 18 May 21 |
396.59000 +4.85 |
400.71 | 391.64 | 392.33 | 357,031 |
| 17 May 21 |
391.73999 -7.21 |
395.99 | 389.98 | 394.87 | 111,760 |
| 14 May 21 |
398.95001 +11.66 |
401.93 | 386.98 | 390.35 | 318,458 |
| 13 May 21 |
387.29001 -0.71 |
395.56 | 384.38 | 392.08 | 266,667 |
| 12 May 21 |
388.00000 -6.02 |
393.65 | 385.00 | 388.77 | 323,202 |
| 11 May 21 |
394.01999 +1.80 |
401.38 | 386.49 | 386.75 | 208,676 |
| 10 May 21 |
392.22000 -7.65 |
400.23 | 392.07 | 397.62 | 300,917 |
| 07 May 21 |
399.87000 -3.15 |
410.27 | 398.36 | 406.12 | 194,121 |
| 06 May 21 |
403.01999 +2.04 |
405.85 | 395.71 | 398.39 | 230,454 |
| 05 May 21 |
400.98001 -14.05 |
419.47 | 400.44 | 417.06 | 417,200 |
| 04 May 21 |
415.03000 -13.62 |
427.73 | 413.28 | 425.54 | 230,531 |
| 03 May 21 |
428.64999 +3.79 |
433.50 | 426.40 | 427.19 | 273,580 |
| 30 Apr 21 |
424.85999 -1.73 |
430.47 | 422.75 | 426.08 | 275,881 |
| 29 Apr 21 |
426.59000 -14.21 |
444.95 | 422.10 | 444.95 | 379,058 |
| 28 Apr 21 |
440.79999 -6.34 |
447.33 | 439.56 | 447.33 | 212,085 |
| 27 Apr 21 |
447.14001 -7.74 |
456.80 | 445.73 | 456.47 | 259,988 |
| 26 Apr 21 |
454.88000 +3.38 |
456.27 | 445.16 | 450.84 | 260,553 |
| 23 Apr 21 |
451.50000 +0.15 |
456.00 | 450.54 | 454.01 | 165,931 |
| 22 Apr 21 |
451.35001 -0.64 |
456.95 | 448.19 | 451.62 | 137,419 |
| 21 Apr 21 |
451.98999 +5.85 |
452.33 | 443.45 | 445.36 | 144,445 |
| 20 Apr 21 |
446.14001 +0.18 |
449.27 | 442.89 | 446.78 | 117,915 |
| 19 Apr 21 |
445.95999 -2.24 |
449.00 | 445.29 | 447.44 | 185,989 |
| 16 Apr 21 |
448.20001 -1.23 |
450.14 | 445.51 | 448.83 | 146,862 |
| 15 Apr 21 |
449.42999 +6.17 |
450.49 | 443.62 | 447.57 | 113,812 |
| 14 Apr 21 |
443.26001 -1.40 |
453.63 | 441.02 | 444.25 | 190,710 |
| 13 Apr 21 |
444.66000 +7.55 |
445.18 | 437.17 | 438.54 | 158,764 |
| 12 Apr 21 |
437.10999 -5.56 |
442.76 | 433.67 | 438.71 | 151,069 |
| 09 Apr 21 |
442.67001 +5.66 |
443.58 | 432.35 | 437.40 | 126,902 |
| 08 Apr 21 |
437.01001 +4.94 |
440.89 | 435.66 | 435.87 | 252,454 |
| 07 Apr 21 |
432.07001 -3.19 |
435.97 | 431.11 | 435.05 | 126,187 |
| 06 Apr 21 |
435.26001 -1.89 |
439.72 | 429.79 | 435.39 | 244,852 |
| 05 Apr 21 |
437.14999 +5.33 |
438.05 | 431.87 | 433.40 | 161,557 |
| 01 Apr 21 |
431.82001 +7.29 |
435.17 | 426.75 | 430.00 | 246,955 |
| 31 Mar 21 |
424.53000 +10.32 |
428.82 | 415.13 | 417.06 | 266,474 |
| 30 Mar 21 |
414.20999 -3.66 |
416.97 | 407.91 | 414.70 | 162,156 |
| 29 Mar 21 |
417.87000 -1.61 |
423.13 | 413.70 | 419.53 | 183,557 |
| 26 Mar 21 |
419.48001 +7.76 |
420.05 | 409.43 | 410.77 | 252,624 |
| 25 Mar 21 |
411.72000 +0.39 |
413.32 | 404.04 | 412.56 | 196,237 |
| 24 Mar 21 |
411.32999 -9.28 |
421.46 | 409.21 | 421.46 | 172,609 |
| 23 Mar 21 |
420.60999 -0.09 |
423.73 | 418.76 | 422.14 | 201,136 |
| 22 Mar 21 |
420.70001 +0.66 |
425.67 | 416.65 | 416.82 | 162,321 |
| 19 Mar 21 |
420.04001 +2.06 |
423.83 | 412.89 | 418.25 | 548,448 |
| 18 Mar 21 |
417.98001 -5.39 |
424.77 | 416.55 | 418.27 | 221,017 |
| 17 Mar 21 |
423.37000 -1.35 |
426.92 | 416.40 | 424.13 | 208,914 |
| 16 Mar 21 |
424.72000 -0.30 |
431.46 | 423.57 | 425.51 | 190,601 |
| 15 Mar 21 |
425.01999 +13.20 |
426.11 | 411.14 | 411.14 | 303,579 |
| 12 Mar 21 |
411.82001 -0.05 |
412.12 | 400.37 | 410.00 | 322,430 |
| 11 Mar 21 |
411.87000 +11.05 |
414.42 | 406.29 | 410.67 | 418,551 |
| 10 Mar 21 |
400.82001 -2.53 |
406.72 | 398.67 | 405.59 | 232,464 |
| 09 Mar 21 |
403.35001 +5.07 |
411.33 | 402.52 | 406.97 | 430,838 |
| 08 Mar 21 |
398.28000 -2.78 |
407.95 | 390.78 | 398.54 | 427,732 |
| 05 Mar 21 |
401.06000 +21.50 |
432.99 | 398.24 | 431.03 | 1,277,862 |
| 04 Mar 21 |
379.56000 -59.64 |
428.00 | 372.80 | 428.00 | 2,193,694 |
| 03 Mar 21 |
439.20001 -25.25 |
461.97 | 438.62 | 461.97 | 203,575 |
| 02 Mar 21 |
464.45001 -12.60 |
475.64 | 463.99 | 475.52 | 129,615 |
| 01 Mar 21 |
477.04999 +13.63 |
479.79 | 465.42 | 466.08 | 233,794 |
| 26 Feb 21 |
463.42001 +2.11 |
469.60 | 458.36 | 462.92 | 360,189 |
| 25 Feb 21 |
461.31000 -11.88 |
474.30 | 459.13 | 469.95 | 270,795 |
| 24 Feb 21 |
473.19000 +11.07 |
475.11 | 456.88 | 461.18 | 210,207 |
| 23 Feb 21 |
462.12000 +2.50 |
465.00 | 447.99 | 455.82 | 265,009 |
| 22 Feb 21 |
459.62000 -14.26 |
470.76 | 458.20 | 468.57 | 159,835 |
| 19 Feb 21 |
473.88000 +2.89 |
479.61 | 472.90 | 474.51 | 181,781 |
| 18 Feb 21 |
470.98999 +1.95 |
472.63 | 463.82 | 466.24 | 198,516 |
| 17 Feb 21 |
469.04001 -2.69 |
471.23 | 460.04 | 471.00 | 160,359 |
| 16 Feb 21 |
471.73001 -3.06 |
474.82 | 465.13 | 471.78 | 206,357 |
| 12 Feb 21 |
474.79001 +8.74 |
475.43 | 463.02 | 465.08 | 213,758 |
| 11 Feb 21 |
466.04999 +15.43 |
466.43 | 444.13 | 451.45 | 253,262 |
| 10 Feb 21 |
450.62000 +27.50 |
456.03 | 430.65 | 433.50 | 499,725 |
| 09 Feb 21 |
423.12000 -4.30 |
429.98 | 421.36 | 429.98 | 256,785 |
| 08 Feb 21 |
427.42001 +5.30 |
428.11 | 421.83 | 425.70 | 262,289 |
| 05 Feb 21 |
422.12000 -2.78 |
428.52 | 418.20 | 426.46 | 295,253 |
| 04 Feb 21 |
424.89999 -2.66 |
430.33 | 423.82 | 428.15 | 198,814 |
| 03 Feb 21 |
427.56000 -2.10 |
432.98 | 424.61 | 432.04 | 131,297 |
| 02 Feb 21 |
429.66000 +2.88 |
431.09 | 424.52 | 428.00 | 314,647 |
| 01 Feb 21 |
426.78000 +3.99 |
430.50 | 416.63 | 426.99 | 416,255 |
| 29 Jan 21 |
422.79001 -7.21 |
434.48 | 422.50 | 427.74 | 255,711 |
| 28 Jan 21 |
430.00000 -1.42 |
436.52 | 425.68 | 432.75 | 322,208 |
| 27 Jan 21 |
431.42001 +3.00 |
432.27 | 417.41 | 422.54 | 305,190 |
| 26 Jan 21 |
428.42001 -0.58 |
430.10 | 424.32 | 429.36 | 504,615 |
| 25 Jan 21 |
429.00000 +4.60 |
430.48 | 421.10 | 427.11 | 414,536 |
| 22 Jan 21 |
424.39999 -2.31 |
431.78 | 419.50 | 427.15 | 173,004 |
| 21 Jan 21 |
426.70999 -3.47 |
432.90 | 426.54 | 431.34 | 98,566 |
| 20 Jan 21 |
430.17999 +6.57 |
430.66 | 426.65 | 426.65 | 137,689 |
| 19 Jan 21 |
423.60999 +1.29 |
428.08 | 421.50 | 426.08 | 178,441 |
| 15 Jan 21 |
422.32001 +3.10 |
425.88 | 417.18 | 419.93 | 149,477 |
| 14 Jan 21 |
419.22000 -2.77 |
427.39 | 418.68 | 424.44 | 189,030 |
| 13 Jan 21 |
421.98999 -2.68 |
429.41 | 420.27 | 426.35 | 218,706 |
| 12 Jan 21 |
424.67001 -4.98 |
432.13 | 423.82 | 432.00 | 172,389 |
| 11 Jan 21 |
429.64999 -6.74 |
434.90 | 428.93 | 433.41 | 170,587 |
| 08 Jan 21 |
436.39001 -1.28 |
443.96 | 432.20 | 443.29 | 225,227 |
| 07 Jan 21 |
437.67001 +3.94 |
442.31 | 435.48 | 435.48 | 205,002 |
| 06 Jan 21 |
433.73001 +1.49 |
438.29 | 424.33 | 425.27 | 403,243 |
| 05 Jan 21 |
432.23999 +0.63 |
434.25 | 426.45 | 431.30 | 190,278 |
| 04 Jan 21 |
431.60999 -4.91 |
447.24 | 425.01 | 438.77 | 338,393 |
| 31 Dec 20 |
436.51999 +7.59 |
437.21 | 427.62 | 428.42 | 284,543 |
| 30 Dec 20 |
428.92999 -0.44 |
434.29 | 428.42 | 432.40 | 302,868 |
| 29 Dec 20 |
429.37000 -2.56 |
434.83 | 426.40 | 434.64 | 106,018 |
| 28 Dec 20 |
431.92999 -2.33 |
439.88 | 429.03 | 439.74 | 144,817 |
| 24 Dec 20 |
434.26001 +1.27 |
434.87 | 430.64 | 431.72 | 369,154 |
| 23 Dec 20 |
432.98999 -5.53 |
440.79 | 432.30 | 440.72 | 193,258 |
| 22 Dec 20 |
438.51999 +4.53 |
439.19 | 433.49 | 435.51 | 352,213 |
| 21 Dec 20 |
433.98999 -14.82 |
446.77 | 431.14 | 442.99 | 532,049 |
| 18 Dec 20 |
448.81000 -6.47 |
457.21 | 444.67 | 455.28 | 696,115 |
| 17 Dec 20 |
455.28000 -6.58 |
466.21 | 451.30 | 464.74 | 406,742 |
| 16 Dec 20 |
461.85999 +9.52 |
462.45 | 450.00 | 452.34 | 410,584 |
| 15 Dec 20 |
452.34000 +5.85 |
452.39 | 446.23 | 448.24 | 230,304 |
| 14 Dec 20 |
446.48999 -4.31 |
451.83 | 443.93 | 450.62 | 261,821 |
| 11 Dec 20 |
450.79999 +1.21 |
452.76 | 444.45 | 448.22 | 284,399 |
| 10 Dec 20 |
449.59000 +4.89 |
450.47 | 437.99 | 442.60 | 207,383 |
| 09 Dec 20 |
444.70001 -2.74 |
447.22 | 438.56 | 444.46 | 480,703 |
| 08 Dec 20 |
447.44000 +10.69 |
447.68 | 434.76 | 434.76 | 257,169 |
| 07 Dec 20 |
436.75000 +16.31 |
436.88 | 422.82 | 422.82 | 323,703 |
| 04 Dec 20 |
420.44000 +2.91 |
425.14 | 415.95 | 416.92 | 142,736 |
| 03 Dec 20 |
417.53000 -0.64 |
423.74 | 416.55 | 417.23 | 145,444 |
| 02 Dec 20 |
418.17001 -13.95 |
429.68 | 414.36 | 428.29 | 242,353 |
| 01 Dec 20 |
432.12000 +4.52 |
435.26 | 422.52 | 427.00 | 389,339 |
| 30 Nov 20 |
427.60001 +1.49 |
428.18 | 421.17 | 424.66 | 249,347 |
| 27 Nov 20 |
426.10999 +11.22 |
426.31 | 416.16 | 419.15 | 78,532 |
| 25 Nov 20 |
414.89001 +4.04 |
415.83 | 409.72 | 413.39 | 145,079 |
| 24 Nov 20 |
410.85001 -2.67 |
413.96 | 409.22 | 413.52 | 142,109 |
| 23 Nov 20 |
413.51999 -0.95 |
418.21 | 411.97 | 415.99 | 120,383 |
| 20 Nov 20 |
414.47000 +0.09 |
417.56 | 411.07 | 414.00 | 251,172 |
| 19 Nov 20 |
414.38000 +5.44 |
416.31 | 405.20 | 408.11 | 113,570 |
| 18 Nov 20 |
408.94000 -4.73 |
413.57 | 406.97 | 413.18 | 153,035 |
| 17 Nov 20 |
413.67001 -0.45 |
415.80 | 410.20 | 413.06 | 152,250 |
| 16 Nov 20 |
414.12000 -2.03 |
417.29 | 410.98 | 412.28 | 118,581 |
| 13 Nov 20 |
416.14999 +1.97 |
418.30 | 411.12 | 417.54 | 124,453 |
| 12 Nov 20 |
414.17999 -8.73 |
426.92 | 411.14 | 425.00 | 187,269 |
| 11 Nov 20 |
422.91000 +7.97 |
426.53 | 418.49 | 419.11 | 217,227 |
| 10 Nov 20 |
414.94000 -5.48 |
420.42 | 404.92 | 415.69 | 269,779 |
| 09 Nov 20 |
420.42001 +5.97 |
429.91 | 409.27 | 416.75 | 378,971 |
| 06 Nov 20 |
414.45001 +4.55 |
417.42 | 408.85 | 408.85 | 405,279 |
| 05 Nov 20 |
409.89999 +3.92 |
428.85 | 408.57 | 415.00 | 591,883 |
| 04 Nov 20 |
405.98001 +10.72 |
411.92 | 397.29 | 403.72 | 280,110 |
| 03 Nov 20 |
395.26001 +7.82 |
397.30 | 390.23 | 390.23 | 188,250 |
| 02 Nov 20 |
387.44000 +3.06 |
395.01 | 383.11 | 385.32 | 311,727 |
| 30 Oct 20 |
384.38000 -4.29 |
387.37 | 377.40 | 385.99 | 209,060 |
| 29 Oct 20 |
388.67001 +2.36 |
391.48 | 384.54 | 385.12 | 147,004 |
| 28 Oct 20 |
386.31000 -10.75 |
393.52 | 384.03 | 393.52 | 211,332 |
| 27 Oct 20 |
397.06000 -1.88 |
403.66 | 396.09 | 400.92 | 147,254 |
| 26 Oct 20 |
398.94000 -5.46 |
404.95 | 395.47 | 403.35 | 196,901 |
| 23 Oct 20 |
404.39999 +5.39 |
404.77 | 396.60 | 399.98 | 128,815 |
| 22 Oct 20 |
399.01001 +2.13 |
400.66 | 389.96 | 396.63 | 327,340 |
| 21 Oct 20 |
396.88000 +0.63 |
401.36 | 393.99 | 397.98 | 156,616 |
| 20 Oct 20 |
396.25000 +2.11 |
400.90 | 392.63 | 396.26 | 140,423 |
| 19 Oct 20 |
394.14001 -4.38 |
404.23 | 392.93 | 400.00 | 178,367 |
| 16 Oct 20 |
398.51999 +1.82 |
402.03 | 396.95 | 399.57 | 104,218 |
| 15 Oct 20 |
396.70001 +3.19 |
397.95 | 387.45 | 388.58 | 147,318 |
| 14 Oct 20 |
393.51001 +0.50 |
396.27 | 389.58 | 395.05 | 137,542 |
| 13 Oct 20 |
393.01001 -1.74 |
399.26 | 391.06 | 394.98 | 199,761 |
| 12 Oct 20 |
394.75000 +5.47 |
395.97 | 388.29 | 392.93 | 212,551 |
| 09 Oct 20 |
389.28000 +10.85 |
390.20 | 378.04 | 380.00 | 319,998 |
| 08 Oct 20 |
378.42999 +2.67 |
379.27 | 373.01 | 378.42 | 142,255 |
| 07 Oct 20 |
375.76001 +11.82 |
376.03 | 362.73 | 366.23 | 229,753 |
| 06 Oct 20 |
363.94000 +6.77 |
369.78 | 355.19 | 355.31 | 210,801 |
| 05 Oct 20 |
357.17001 +6.45 |
357.53 | 349.23 | 351.76 | 176,369 |
| 02 Oct 20 |
350.72000 -6.54 |
354.44 | 346.45 | 352.37 | 195,402 |
| 01 Oct 20 |
357.26001 +8.70 |
358.43 | 349.34 | 352.57 | 209,912 |
| 30 Sep 20 |
348.56000 +2.04 |
352.50 | 344.60 | 348.37 | 345,402 |
| 29 Sep 20 |
346.51999 -0.17 |
348.79 | 345.65 | 347.80 | 173,218 |
| 28 Sep 20 |
346.69000 +1.23 |
350.79 | 340.84 | 346.29 | 246,288 |
| 25 Sep 20 |
345.45999 +11.22 |
345.94 | 332.20 | 334.41 | 197,576 |
| 24 Sep 20 |
334.23999 -4.56 |
341.57 | 331.14 | 337.11 | 185,255 |
| 23 Sep 20 |
338.79999 -5.23 |
344.23 | 337.38 | 341.84 | 248,218 |
| 22 Sep 20 |
344.03000 +15.07 |
344.42 | 330.75 | 338.80 | 404,396 |
| 21 Sep 20 |
328.95999 -3.55 |
333.63 | 324.67 | 330.17 | 229,078 |
| 18 Sep 20 |
332.51001 -1.17 |
338.19 | 328.87 | 334.24 | 757,780 |
| 17 Sep 20 |
333.67999 +2.60 |
333.68 | 324.09 | 326.41 | 281,082 |
| 16 Sep 20 |
331.07999 -5.05 |
339.27 | 330.75 | 337.12 | 191,395 |
| 15 Sep 20 |
336.13000 +6.08 |
337.73 | 329.71 | 331.81 | 304,586 |
| 14 Sep 20 |
330.04999 +4.72 |
334.72 | 326.98 | 329.25 | 193,687 |
| 11 Sep 20 |
325.32999 -1.07 |
331.21 | 319.58 | 328.80 | 252,024 |
| 10 Sep 20 |
326.39999 -3.23 |
334.64 | 325.01 | 332.95 | 238,165 |
| 09 Sep 20 |
329.63000 +4.22 |
333.00 | 327.33 | 332.04 | 269,154 |
| 08 Sep 20 |
325.41000 -4.40 |
329.80 | 320.66 | 322.56 | 301,286 |
| 04 Sep 20 |
329.81000 -10.52 |
338.78 | 322.00 | 336.44 | 276,369 |
| 03 Sep 20 |
340.32999 -9.45 |
348.80 | 335.42 | 344.15 | 426,048 |
| 02 Sep 20 |
349.78000 +2.16 |
351.88 | 342.06 | 350.00 | 232,186 |
| 01 Sep 20 |
347.62000 +2.31 |
349.95 | 340.67 | 345.69 | 262,665 |
| 31 Aug 20 |
345.31000 +7.68 |
346.33 | 337.14 | 339.58 | 346,889 |
| 28 Aug 20 |
337.63000 -2.75 |
343.48 | 331.98 | 341.24 | 271,271 |
| 27 Aug 20 |
340.38000 -3.45 |
346.43 | 338.32 | 346.43 | 206,661 |
| 26 Aug 20 |
343.82999 +1.60 |
346.90 | 342.28 | 342.68 | 216,952 |
| 25 Aug 20 |
342.23001 +2.21 |
343.67 | 338.84 | 340.00 | 188,539 |
| 24 Aug 20 |
340.01999 +0.11 |
344.84 | 334.59 | 343.58 | 266,099 |
| 21 Aug 20 |
339.91000 +0.41 |
344.40 | 338.30 | 341.05 | 725,058 |
| 20 Aug 20 |
339.50000 +1.32 |
343.50 | 336.40 | 337.79 | 202,088 |
| 19 Aug 20 |
338.17999 -1.86 |
343.90 | 336.87 | 341.74 | 177,997 |
| 18 Aug 20 |
340.04001 -0.77 |
344.52 | 338.93 | 342.19 | 216,326 |
| 17 Aug 20 |
340.81000 +5.24 |
341.98 | 336.86 | 337.20 | 187,126 |
| 14 Aug 20 |
335.57001 -2.73 |
342.87 | 334.74 | 340.03 | 192,139 |
| 13 Aug 20 |
338.29999 +9.54 |
339.48 | 329.70 | 329.70 | 278,254 |
| 12 Aug 20 |
328.76001 +1.82 |
334.81 | 328.11 | 328.11 | 266,875 |
| 11 Aug 20 |
326.94000 -9.43 |
336.52 | 325.13 | 335.42 | 498,203 |
| 10 Aug 20 |
336.37000 -20.51 |
356.78 | 335.99 | 356.78 | 416,359 |
| 07 Aug 20 |
356.88000 -7.23 |
364.30 | 351.50 | 363.23 | 208,481 |
| 06 Aug 20 |
364.10999 -1.48 |
368.93 | 362.71 | 366.28 | 217,981 |
| 05 Aug 20 |
365.59000 -0.35 |
371.05 | 364.64 | 366.13 | 208,060 |
| 04 Aug 20 |
365.94000 +1.97 |
366.14 | 358.39 | 363.14 | 218,913 |
| 03 Aug 20 |
363.97000 +6.72 |
366.72 | 352.13 | 358.00 | 270,612 |
| 31 Jul 20 |
357.25000 +7.21 |
357.25 | 346.89 | 354.12 | 265,068 |
| 30 Jul 20 |
350.04001 -0.73 |
355.41 | 339.30 | 345.85 | 361,323 |
| 29 Jul 20 |
350.76999 +3.51 |
352.17 | 345.02 | 347.66 | 392,903 |
| 28 Jul 20 |
347.26001 -11.83 |
356.16 | 346.21 | 352.91 | 252,879 |
| 27 Jul 20 |
359.09000 +1.90 |
361.90 | 356.17 | 360.67 | 168,864 |
| 24 Jul 20 |
357.19000 -6.27 |
361.18 | 352.56 | 361.18 | 266,435 |
| 23 Jul 20 |
363.45999 -4.40 |
374.98 | 362.32 | 367.47 | 198,519 |
| 22 Jul 20 |
367.85999 -1.14 |
370.55 | 363.30 | 370.17 | 171,067 |
| 21 Jul 20 |
369.00000 -1.40 |
372.41 | 365.80 | 372.41 | 161,363 |
| 20 Jul 20 |
370.39999 +14.60 |
371.74 | 358.39 | 358.39 | 249,563 |
| 17 Jul 20 |
355.79999 +4.48 |
356.04 | 348.80 | 353.67 | 133,000 |
| 16 Jul 20 |
351.32001 +0.10 |
352.85 | 346.86 | 351.35 | 161,000 |
| 15 Jul 20 |
351.22000 +3.65 |
354.64 | 346.92 | 351.35 | 195,300 |
| 14 Jul 20 |
347.57001 +2.60 |
349.67 | 341.33 | 342.60 | 333,200 |
| 13 Jul 20 |
344.97000 -14.76 |
361.84 | 343.04 | 361.28 | 392,700 |
| 10 Jul 20 |
359.73001 -1.56 |
362.07 | 354.24 | 361.45 | 241,400 |
| 09 Jul 20 |
361.29001 +6.25 |
363.01 | 354.67 | 358.60 | 281,100 |
| 08 Jul 20 |
355.04001 +2.52 |
358.99 | 353.18 | 354.70 | 296,300 |
| 07 Jul 20 |
352.51999 +0.05 |
356.68 | 347.79 | 352.47 | 321,000 |
| 06 Jul 20 |
352.47000 -2.75 |
360.12 | 350.40 | 359.74 | 362,500 |
| 02 Jul 20 |
355.22000 +4.90 |
357.34 | 350.39 | 351.49 | 350,800 |
| 01 Jul 20 |
350.32001 +3.44 |
351.39 | 345.48 | 347.92 | 322,900 |
| 30 Jun 20 |
346.88000 +7.02 |
348.13 | 337.84 | 339.11 | 337,300 |
| 29 Jun 20 |
339.85999 -0.93 |
341.82 | 332.38 | 339.95 | 317,100 |
| 26 Jun 20 |
340.79001 +0.47 |
345.22 | 335.88 | 340.32 | 800,814 |
| 25 Jun 20 |
340.32001 +1.85 |
341.53 | 332.88 | 338.48 | 360,723 |
| 24 Jun 20 |
338.47000 +4.00 |
340.38 | 328.02 | 333.66 | 516,624 |
| 23 Jun 20 |
334.47000 -3.83 |
340.89 | 332.92 | 339.71 | 603,187 |
| 22 Jun 20 |
338.29999 +5.09 |
342.86 | 332.67 | 333.56 | 603,837 |
| 19 Jun 20 |
333.20999 -9.34 |
349.36 | 330.38 | 344.42 | 7,629,907 |
| 18 Jun 20 |
342.54999 +3.50 |
351.03 | 337.00 | 341.22 | 687,729 |
| 17 Jun 20 |
339.04999 -3.75 |
347.48 | 337.15 | 344.37 | 709,107 |
| 16 Jun 20 |
342.79999 +1.72 |
355.15 | 341.54 | 350.00 | 393,288 |
| 15 Jun 20 |
341.07999 -1.63 |
342.72 | 332.42 | 337.04 | 629,146 |
| 12 Jun 20 |
342.70999 -9.19 |
364.26 | 337.85 | 360.00 | 486,263 |
| 11 Jun 20 |
351.89999 -11.93 |
363.14 | 351.74 | 360.25 | 228,464 |
| 10 Jun 20 |
363.82999 +8.22 |
366.81 | 357.87 | 359.32 | 304,553 |
| 09 Jun 20 |
355.60999 -2.56 |
360.87 | 354.74 | 360.87 | 265,410 |
| 08 Jun 20 |
358.17001 -0.26 |
359.64 | 353.09 | 354.99 | 281,564 |
| 05 Jun 20 |
358.42999 -13.15 |
372.93 | 355.19 | 367.58 | 521,028 |
| 04 Jun 20 |
371.57999 -6.57 |
378.88 | 368.26 | 375.31 | 293,855 |
| 03 Jun 20 |
378.14999 -4.51 |
382.92 | 374.19 | 381.62 | 287,757 |
| 02 Jun 20 |
382.66000 +6.81 |
382.66 | 368.55 | 379.00 | 319,289 |
| 01 Jun 20 |
375.85001 +0.54 |
379.50 | 372.72 | 373.34 | 392,151 |
| 29 May 20 |
375.31000 +4.86 |
379.93 | 369.35 | 372.35 | 1,693,957 |
| 28 May 20 |
370.45001 +5.45 |
379.56 | 365.66 | 365.66 | 526,941 |
| 27 May 20 |
365.00000 +12.22 |
365.23 | 343.00 | 350.92 | 529,398 |
| 26 May 20 |
352.78000 -7.27 |
364.79 | 350.91 | 363.97 | 322,019 |
| 22 May 20 |
360.04999 +5.62 |
361.14 | 353.26 | 355.35 | 231,422 |
| 21 May 20 |
354.42999 -7.20 |
360.30 | 350.48 | 359.18 | 350,808 |
| 20 May 20 |
361.63000 +8.78 |
368.98 | 356.13 | 356.76 | 363,561 |
| 19 May 20 |
352.85001 +0.77 |
357.38 | 352.55 | 353.22 | 298,906 |
| 18 May 20 |
352.07999 -2.67 |
366.27 | 351.76 | 356.13 | 340,349 |
| 15 May 20 |
354.75000 +20.71 |
354.93 | 332.50 | 332.98 | 538,824 |
| 14 May 20 |
334.04001 +2.30 |
334.50 | 326.36 | 329.33 | 220,167 |
| 13 May 20 |
331.73999 -0.16 |
335.37 | 326.16 | 330.76 | 233,191 |
| 12 May 20 |
331.89999 -3.71 |
339.00 | 331.23 | 337.04 | 201,340 |
| 11 May 20 |
335.60999 +5.38 |
337.66 | 328.67 | 328.67 | 523,715 |
| 08 May 20 |
330.23001 -2.36 |
337.73 | 329.57 | 337.43 | 210,141 |
| 07 May 20 |
332.59000 +6.23 |
334.65 | 327.58 | 330.08 | 293,514 |
| 06 May 20 |
326.35999 +3.80 |
328.21 | 321.08 | 325.07 | 223,991 |
| 05 May 20 |
322.56000 +7.82 |
325.35 | 313.72 | 313.72 | 217,354 |
| 04 May 20 |
314.73999 -0.04 |
316.78 | 308.92 | 315.00 | 276,401 |
| 01 May 20 |
314.78000 -5.91 |
318.00 | 311.57 | 318.00 | 326,302 |
| 30 Apr 20 |
320.69000 -0.30 |
324.82 | 305.30 | 317.36 | 470,210 |
| 29 Apr 20 |
320.98999 +8.98 |
323.47 | 311.01 | 315.52 | 312,482 |
| 28 Apr 20 |
312.01001 -8.93 |
326.00 | 311.43 | 325.81 | 234,359 |
| 27 Apr 20 |
320.94000 +6.23 |
323.17 | 314.33 | 316.23 | 216,567 |
| 24 Apr 20 |
314.70999 -4.65 |
321.75 | 312.51 | 321.75 | 494,480 |
| 23 Apr 20 |
319.35999 +1.14 |
324.55 | 316.50 | 318.29 | 329,086 |
| 22 Apr 20 |
318.22000 +5.32 |
322.88 | 315.03 | 319.69 | 324,709 |
| 21 Apr 20 |
312.89999 -15.15 |
322.69 | 311.62 | 322.69 | 221,862 |
| 20 Apr 20 |
328.04999 +1.33 |
336.02 | 322.29 | 325.80 | 207,475 |
| 17 Apr 20 |
326.72000 +0.22 |
331.68 | 320.70 | 331.49 | 304,751 |
| 16 Apr 20 |
326.50000 +3.05 |
330.36 | 323.44 | 326.69 | 420,393 |
| 15 Apr 20 |
323.45001 -3.68 |
327.63 | 318.02 | 323.62 | 264,164 |
| 14 Apr 20 |
327.13000 +21.10 |
327.62 | 310.92 | 312.93 | 355,158 |
| 13 Apr 20 |
306.03000 -5.96 |
312.93 | 304.51 | 308.72 | 159,599 |
| 09 Apr 20 |
311.98999 +3.06 |
316.06 | 307.21 | 310.56 | 292,220 |
| 08 Apr 20 |
308.92999 +14.90 |
309.84 | 292.89 | 297.65 | 283,621 |
| 07 Apr 20 |
294.03000 -5.82 |
309.88 | 291.16 | 304.88 | 360,884 |
| 06 Apr 20 |
299.85001 +15.03 |
300.17 | 285.26 | 287.34 | 330,302 |
| 03 Apr 20 |
284.82001 +4.48 |
285.39 | 275.38 | 277.43 | 254,866 |
| 02 Apr 20 |
280.34000 -11.24 |
290.99 | 276.95 | 288.69 | 373,409 |
| 01 Apr 20 |
291.57999 -4.98 |
299.23 | 286.92 | 292.11 | 279,666 |
| 31 Mar 20 |
296.56000 -4.25 |
308.31 | 294.77 | 296.37 | 523,600 |
| 30 Mar 20 |
300.81000 +17.98 |
301.26 | 285.66 | 286.66 | 330,693 |
| 27 Mar 20 |
282.82999 -6.25 |
288.29 | 277.65 | 283.38 | 208,198 |
| 26 Mar 20 |
289.07999 +26.94 |
289.08 | 263.60 | 263.60 | 299,673 |
| 25 Mar 20 |
262.14001 -8.84 |
274.56 | 258.01 | 271.92 | 468,450 |
| 24 Mar 20 |
270.98001 +5.32 |
279.96 | 268.66 | 274.60 | 294,255 |
| 23 Mar 20 |
265.66000 +4.90 |
272.28 | 257.80 | 261.44 | 410,253 |
| 20 Mar 20 |
260.76001 -3.39 |
272.38 | 257.83 | 265.27 | 433,471 |
| 19 Mar 20 |
264.14999 -1.71 |
272.82 | 257.75 | 266.37 | 232,987 |
| 18 Mar 20 |
265.85999 -20.46 |
279.27 | 247.22 | 264.56 | 446,683 |
| 17 Mar 20 |
286.32001 +21.49 |
287.33 | 265.92 | 269.98 | 319,275 |
| 16 Mar 20 |
264.82999 -22.30 |
279.98 | 254.51 | 256.75 | 394,418 |
| 13 Mar 20 |
287.13000 +12.42 |
288.86 | 270.69 | 286.25 | 475,627 |
| 12 Mar 20 |
274.70999 -13.71 |
282.33 | 264.45 | 272.07 | 515,306 |
| 11 Mar 20 |
288.42001 -10.72 |
297.49 | 283.45 | 293.60 | 348,128 |
| 10 Mar 20 |
299.14001 -2.84 |
310.47 | 289.75 | 309.85 | 419,705 |
| 09 Mar 20 |
301.98001 -19.67 |
312.39 | 292.21 | 304.64 | 393,469 |
| 06 Mar 20 |
321.64999 -1.79 |
322.87 | 311.90 | 316.84 | 209,042 |
| 05 Mar 20 |
323.44000 -13.13 |
331.74 | 320.76 | 330.91 | 197,683 |
| 04 Mar 20 |
336.57001 +12.60 |
337.30 | 324.32 | 331.00 | 300,665 |
| 03 Mar 20 |
323.97000 -7.69 |
334.36 | 319.11 | 332.44 | 385,324 |
| 02 Mar 20 |
331.66000 +18.31 |
332.65 | 313.00 | 314.45 | 567,235 |
| 28 Feb 20 |
313.35001 -2.30 |
314.03 | 302.38 | 309.28 | 571,492 |
| 27 Feb 20 |
315.64999 -8.67 |
326.77 | 315.40 | 319.33 | 279,734 |
| 26 Feb 20 |
324.32001 +2.29 |
329.05 | 321.49 | 322.60 | 191,530 |
| 25 Feb 20 |
322.03000 -4.41 |
329.72 | 320.22 | 329.16 | 263,964 |
| 24 Feb 20 |
326.44000 -3.71 |
328.75 | 318.46 | 321.05 | 252,321 |
| 21 Feb 20 |
330.14999 -4.01 |
334.94 | 329.00 | 333.94 | 347,135 |
| 20 Feb 20 |
334.16000 +2.57 |
335.26 | 326.34 | 331.31 | 236,663 |
| 19 Feb 20 |
331.59000 -1.33 |
336.97 | 330.97 | 335.00 | 602,402 |
| 18 Feb 20 |
332.92001 -5.33 |
334.58 | 324.31 | 324.31 | 374,402 |
| 14 Feb 20 |
338.25000 +4.08 |
340.80 | 333.20 | 333.20 | 349,107 |
| 13 Feb 20 |
334.17001 -4.26 |
340.51 | 329.36 | 335.06 | 302,432 |
| 12 Feb 20 |
338.42999 +3.14 |
338.62 | 332.46 | 336.43 | 245,612 |
| 11 Feb 20 |
335.29001 +3.10 |
338.18 | 331.11 | 333.50 | 188,039 |
| 10 Feb 20 |
332.19000 +2.45 |
333.86 | 327.98 | 329.32 | 292,144 |
| 07 Feb 20 |
329.73999 -3.27 |
334.16 | 329.23 | 332.74 | 193,844 |
| 06 Feb 20 |
333.01001 +2.77 |
333.92 | 328.45 | 330.47 | 121,033 |
| 05 Feb 20 |
330.23999 -7.20 |
336.30 | 326.58 | 336.30 | 216,727 |
| 04 Feb 20 |
337.44000 +8.17 |
338.41 | 331.40 | 332.20 | 246,339 |
| 03 Feb 20 |
329.26999 +5.59 |
330.24 | 324.73 | 325.68 | 397,537 |
| 31 Jan 20 |
323.67999 +2.25 |
324.39 | 320.19 | 321.02 | 363,828 |
| 30 Jan 20 |
321.42999 +5.20 |
321.53 | 315.34 | 315.50 | 218,890 |
| 29 Jan 20 |
316.23001 +2.54 |
317.70 | 314.07 | 315.02 | 135,364 |
| 28 Jan 20 |
313.69000 +4.99 |
317.26 | 308.73 | 310.15 | 186,424 |
| 27 Jan 20 |
308.70001 -1.20 |
310.46 | 304.05 | 304.91 | 191,371 |
| 24 Jan 20 |
309.89999 -1.85 |
315.26 | 308.81 | 313.69 | 163,034 |
| 23 Jan 20 |
311.75000 +0.27 |
313.86 | 310.84 | 311.54 | 198,006 |
| 22 Jan 20 |
311.48001 +0.64 |
314.42 | 311.23 | 312.60 | 273,061 |
| 21 Jan 20 |
310.84000 +1.81 |
312.60 | 306.94 | 308.46 | 207,408 |
| 17 Jan 20 |
309.03000 -3.16 |
313.48 | 308.73 | 313.48 | 310,648 |
| 16 Jan 20 |
312.19000 +0.88 |
315.01 | 311.43 | 313.04 | 258,354 |
| 15 Jan 20 |
311.31000 +2.74 |
312.51 | 308.90 | 308.90 | 240,253 |
| 14 Jan 20 |
308.57001 -1.05 |
311.01 | 307.54 | 309.54 | 178,060 |
| 13 Jan 20 |
309.62000 -0.61 |
311.78 | 307.72 | 307.72 | 169,618 |
| 10 Jan 20 |
310.23001 -1.16 |
313.07 | 309.59 | 313.07 | 253,223 |
| 09 Jan 20 |
311.39001 +0.40 |
313.50 | 310.65 | 313.21 | 334,433 |
| 08 Jan 20 |
310.98999 -0.28 |
314.82 | 310.99 | 311.71 | 214,140 |
| 07 Jan 20 |
311.26999 +1.06 |
320.46 | 306.16 | 320.46 | 219,957 |
| 06 Jan 20 |
310.20999 +3.54 |
310.43 | 302.63 | 304.00 | 228,612 |
| 03 Jan 20 |
306.67001 +0.43 |
308.42 | 302.32 | 302.32 | 165,047 |
| 02 Jan 20 |
306.23999 +6.22 |
306.40 | 301.30 | 301.89 | 343,897 |
| 31 Dec 19 |
300.01999 +1.66 |
300.26 | 296.08 | 297.74 | 384,672 |
| 30 Dec 19 |
298.35999 -2.21 |
300.90 | 294.78 | 300.16 | 300,541 |
| 27 Dec 19 |
300.57001 +0.13 |
300.74 | 298.80 | 300.00 | 201,772 |
| 26 Dec 19 |
300.44000 +2.05 |
300.58 | 298.27 | 299.14 | 170,546 |
| 24 Dec 19 |
298.39001 +0.98 |
298.59 | 296.22 | 297.91 | 97,025 |
| 23 Dec 19 |
297.41000 -2.37 |
301.39 | 296.59 | 300.22 | 260,716 |
| 20 Dec 19 |
299.78000 +3.35 |
299.85 | 297.21 | 297.73 | 490,173 |
| 19 Dec 19 |
296.42999 +1.93 |
296.43 | 293.43 | 295.36 | 370,819 |
| 18 Dec 19 |
294.50000 +2.65 |
295.00 | 291.40 | 291.60 | 291,408 |
| 17 Dec 19 |
291.85001 +1.90 |
292.16 | 286.70 | 289.14 | 279,463 |
| 16 Dec 19 |
289.95001 +5.25 |
290.60 | 285.03 | 285.82 | 309,746 |
| 13 Dec 19 |
284.70001 +3.97 |
284.71 | 280.03 | 280.78 | 237,116 |
| 12 Dec 19 |
280.73001 +1.31 |
280.78 | 277.19 | 278.89 | 319,787 |
| 11 Dec 19 |
279.42001 -1.45 |
280.83 | 277.70 | 280.77 | 268,976 |
| 10 Dec 19 |
280.87000 -4.48 |
285.57 | 280.81 | 284.99 | 184,558 |
| 09 Dec 19 |
285.35001 -0.92 |
287.23 | 284.83 | 286.27 | 191,218 |
| 06 Dec 19 |
286.26999 +0.40 |
288.57 | 285.18 | 286.64 | 248,277 |
| 05 Dec 19 |
285.87000 -1.85 |
286.31 | 282.64 | 286.03 | 282,528 |
| 04 Dec 19 |
287.72000 -1.42 |
290.64 | 285.85 | 290.00 | 349,266 |
| 03 Dec 19 |
289.14001 -0.14 |
289.98 | 284.66 | 287.59 | 323,592 |
| 02 Dec 19 |
289.28000 -0.89 |
290.00 | 283.35 | 289.33 | 506,433 |
| 29 Nov 19 |
290.17001 -0.92 |
293.24 | 288.62 | 290.35 | 175,591 |
| 27 Nov 19 |
291.09000 -1.36 |
293.84 | 289.16 | 293.53 | 466,054 |
| 26 Nov 19 |
292.45001 +3.12 |
293.24 | 289.20 | 289.44 | 2,601,748 |
| 25 Nov 19 |
289.32999 +2.22 |
291.42 | 287.95 | 288.57 | 480,003 |
| 22 Nov 19 |
287.10999 +0.21 |
289.79 | 285.73 | 289.05 | 230,090 |
| 21 Nov 19 |
286.89999 -0.88 |
290.61 | 285.21 | 288.74 | 239,863 |
| 20 Nov 19 |
287.78000 +0.85 |
290.28 | 284.23 | 285.99 | 410,785 |
| 19 Nov 19 |
286.92999 +1.93 |
288.24 | 284.28 | 284.99 | 247,188 |
| 18 Nov 19 |
285.00000 +0.17 |
288.49 | 283.81 | 284.30 | 299,083 |
| 15 Nov 19 |
284.82999 +2.55 |
286.74 | 282.00 | 283.75 | 335,015 |
| 14 Nov 19 |
282.28000 +2.39 |
282.66 | 278.61 | 279.61 | 198,334 |
| 13 Nov 19 |
279.89001 +1.51 |
281.03 | 275.87 | 277.19 | 205,185 |
| 12 Nov 19 |
278.38000 -1.24 |
284.33 | 277.84 | 280.00 | 303,549 |
| 11 Nov 19 |
279.62000 +1.90 |
281.21 | 275.01 | 276.29 | 194,047 |
| 08 Nov 19 |
277.72000 +3.57 |
278.89 | 271.86 | 274.20 | 283,060 |
| 07 Nov 19 |
274.14999 -1.91 |
277.66 | 273.24 | 277.38 | 208,462 |
| 06 Nov 19 |
276.06000 +4.22 |
276.44 | 269.84 | 272.28 | 187,230 |
| 05 Nov 19 |
271.84000 +2.01 |
272.08 | 268.67 | 269.67 | 223,635 |
| 04 Nov 19 |
269.82999 -2.14 |
272.75 | 269.28 | 272.75 | 244,672 |
| 01 Nov 19 |
271.97000 +3.45 |
275.00 | 267.77 | 269.41 | 231,958 |
| 31 Oct 19 |
268.51999 -0.62 |
274.89 | 245.00 | 245.00 | 681,341 |
| 30 Oct 19 |
269.14001 +4.76 |
269.42 | 262.88 | 264.54 | 285,687 |
| 29 Oct 19 |
264.38000 +2.06 |
266.12 | 261.43 | 262.13 | 165,563 |
| 28 Oct 19 |
262.32001 +1.39 |
263.66 | 260.39 | 262.23 | 168,568 |
| 25 Oct 19 |
260.92999 -1.87 |
264.57 | 259.02 | 261.13 | 218,374 |
| 24 Oct 19 |
262.79999 +4.72 |
265.47 | 258.59 | 260.74 | 197,059 |
| 23 Oct 19 |
258.07999 -2.06 |
264.32 | 257.69 | 259.09 | 220,857 |
| 22 Oct 19 |
260.14001 -3.14 |
265.79 | 259.65 | 262.81 | 106,291 |
| 21 Oct 19 |
263.28000 +0.05 |
265.81 | 263.18 | 265.15 | 120,262 |
| 18 Oct 19 |
263.23001 -4.80 |
268.03 | 258.96 | 268.03 | 187,105 |
| 17 Oct 19 |
268.03000 +4.74 |
268.78 | 263.36 | 264.23 | 208,096 |
| 16 Oct 19 |
263.29001 -6.40 |
269.42 | 261.66 | 269.42 | 311,413 |
| 15 Oct 19 |
269.69000 +1.31 |
271.87 | 268.00 | 268.38 | 188,355 |
| 14 Oct 19 |
268.38000 +0.14 |
270.51 | 267.36 | 268.29 | 162,484 |
| 11 Oct 19 |
268.23999 +3.90 |
270.60 | 266.02 | 266.34 | 173,167 |
| 10 Oct 19 |
264.34000 -0.97 |
265.72 | 261.86 | 264.22 | 203,964 |
| 09 Oct 19 |
265.31000 +4.83 |
266.58 | 261.17 | 261.90 | 293,982 |
| 08 Oct 19 |
260.48001 +0.38 |
263.71 | 255.10 | 259.36 | 258,869 |
| 07 Oct 19 |
260.10001 -2.19 |
261.66 | 259.25 | 261.39 | 256,353 |
| 04 Oct 19 |
262.29001 +0.22 |
265.56 | 260.17 | 262.45 | 231,365 |
| 03 Oct 19 |
262.07001 +4.21 |
262.99 | 255.45 | 257.86 | 430,113 |
| 02 Oct 19 |
257.85999 -4.15 |
261.86 | 255.89 | 260.60 | 200,062 |
| 01 Oct 19 |
262.01001 -0.49 |
265.44 | 260.94 | 263.93 | 166,442 |
| 30 Sep 19 |
262.50000 +6.24 |
263.28 | 256.17 | 256.20 | 388,638 |
| 27 Sep 19 |
256.26001 -6.93 |
265.00 | 255.67 | 265.00 | 262,847 |
| 26 Sep 19 |
263.19000 +0.23 |
264.52 | 260.81 | 263.22 | 132,662 |
| 25 Sep 19 |
262.95999 +6.30 |
263.49 | 255.37 | 256.66 | 254,592 |
| 24 Sep 19 |
256.66000 -3.30 |
263.88 | 255.79 | 260.60 | 287,174 |
| 23 Sep 19 |
259.95999 +1.64 |
260.46 | 257.04 | 258.85 | 257,125 |
| 20 Sep 19 |
258.32001 -0.98 |
262.44 | 256.67 | 261.24 | 350,279 |
| 19 Sep 19 |
259.29999 -1.36 |
262.99 | 258.83 | 261.50 | 209,028 |
| 18 Sep 19 |
260.66000 +0.97 |
261.39 | 257.62 | 259.23 | 226,353 |
| 17 Sep 19 |
259.69000 +2.04 |
260.97 | 256.88 | 257.77 | 206,191 |
| 16 Sep 19 |
257.64999 +0.95 |
258.97 | 255.20 | 255.20 | 165,224 |
| 13 Sep 19 |
256.70001 -1.69 |
258.37 | 253.65 | 258.02 | 217,373 |
| 12 Sep 19 |
258.39001 +5.89 |
259.45 | 254.35 | 254.61 | 212,478 |
| 11 Sep 19 |
252.50000 +1.96 |
253.83 | 249.44 | 250.62 | 191,061 |
| 10 Sep 19 |
250.53999 -3.18 |
252.62 | 248.03 | 252.49 | 220,150 |
| 09 Sep 19 |
253.72000 -4.06 |
259.95 | 251.86 | 258.96 | 254,016 |
| 06 Sep 19 |
257.78000 -1.39 |
261.70 | 257.59 | 259.20 | 211,577 |
| 05 Sep 19 |
259.17001 +2.58 |
259.70 | 254.24 | 258.00 | 165,843 |
| 04 Sep 19 |
256.59000 +0.58 |
259.78 | 254.05 | 259.00 | 219,847 |
| 03 Sep 19 |
256.01001 -0.53 |
257.59 | 254.28 | 255.40 | 217,155 |
| 30 Aug 19 |
256.54001 +0.49 |
257.30 | 252.80 | 257.05 | 181,991 |
| 29 Aug 19 |
256.04999 +1.55 |
258.95 | 255.07 | 256.63 | 174,649 |
| 28 Aug 19 |
254.50000 -0.13 |
256.40 | 250.64 | 253.61 | 172,319 |
| 27 Aug 19 |
254.63000 -2.63 |
258.05 | 250.67 | 257.33 | 263,460 |
| 26 Aug 19 |
257.26001 +3.84 |
257.37 | 253.37 | 255.79 | 169,259 |
| 23 Aug 19 |
253.42000 -5.17 |
260.04 | 252.70 | 257.94 | 235,094 |
| 22 Aug 19 |
258.59000 +0.74 |
259.64 | 256.08 | 259.00 | 134,442 |
| 21 Aug 19 |
257.85001 +2.99 |
258.94 | 256.78 | 257.00 | 142,729 |
| 20 Aug 19 |
254.86000 -1.14 |
256.46 | 250.40 | 255.00 | 241,838 |
| 19 Aug 19 |
256.00000 +1.70 |
257.57 | 254.79 | 257.18 | 163,924 |
| 16 Aug 19 |
254.30000 +1.18 |
258.52 | 253.05 | 254.45 | 272,793 |
| 15 Aug 19 |
253.12000 +1.89 |
254.73 | 250.31 | 251.80 | 199,334 |
| 14 Aug 19 |
251.23000 -3.62 |
252.87 | 248.61 | 251.28 | 157,807 |
| 13 Aug 19 |
254.85001 +3.10 |
256.86 | 249.29 | 251.56 | 156,013 |
| 12 Aug 19 |
251.75000 -3.79 |
254.97 | 250.26 | 254.97 | 148,653 |
| 09 Aug 19 |
255.53999 -0.23 |
256.68 | 253.97 | 253.97 | 200,849 |
| 08 Aug 19 |
255.77000 +5.49 |
257.51 | 250.60 | 252.00 | 353,823 |
| 07 Aug 19 |
250.28000 +3.89 |
251.29 | 244.17 | 244.95 | 359,797 |
| 06 Aug 19 |
246.39000 +5.14 |
246.74 | 240.17 | 243.67 | 351,940 |
| 05 Aug 19 |
241.25000 -7.50 |
245.56 | 238.57 | 238.80 | 350,983 |
| 02 Aug 19 |
248.75000 +1.91 |
249.90 | 243.51 | 248.00 | 625,708 |
| 01 Aug 19 |
246.84000 +13.49 |
250.45 | 234.40 | 234.42 | 791,789 |
| 31 Jul 19 |
233.35001 +0.09 |
238.90 | 232.89 | 233.24 | 339,568 |
| 30 Jul 19 |
233.25999 +0.78 |
234.39 | 230.62 | 230.62 | 125,303 |
| 29 Jul 19 |
232.48000 -0.10 |
233.35 | 228.54 | 233.00 | 163,028 |
| 26 Jul 19 |
232.58000 +3.82 |
233.87 | 229.13 | 229.13 | 146,216 |
| 25 Jul 19 |
228.75999 +5.04 |
229.12 | 220.99 | 223.70 | 142,175 |
| 24 Jul 19 |
223.72000 +4.25 |
223.88 | 219.10 | 219.10 | 144,291 |
| 23 Jul 19 |
219.47000 -1.07 |
221.96 | 218.00 | 221.59 | 142,155 |
| 22 Jul 19 |
220.53999 -0.48 |
222.39 | 219.83 | 221.85 | 108,395 |
| 19 Jul 19 |
221.02000 -3.40 |
226.29 | 220.87 | 225.54 | 159,060 |
| 18 Jul 19 |
224.42000 -0.09 |
225.58 | 222.49 | 224.37 | 142,254 |
| 17 Jul 19 |
224.50999 +1.65 |
224.73 | 221.01 | 222.77 | 161,008 |
| 16 Jul 19 |
222.86000 -2.27 |
226.61 | 221.37 | 224.78 | 138,339 |
| 15 Jul 19 |
225.13000 -2.14 |
227.16 | 223.40 | 226.50 | 198,848 |
| 12 Jul 19 |
227.27000 +0.74 |
227.75 | 225.60 | 227.13 | 104,116 |
| 11 Jul 19 |
226.53000 +1.33 |
226.70 | 223.93 | 225.48 | 92,389 |
| 10 Jul 19 |
225.20000 +2.67 |
227.18 | 223.46 | 223.97 | 117,321 |
| 09 Jul 19 |
222.53000 +3.64 |
222.74 | 217.24 | 217.24 | 223,431 |
| 08 Jul 19 |
218.89000 -3.10 |
221.61 | 217.40 | 221.57 | 144,257 |
| 05 Jul 19 |
221.99001 +0.93 |
222.02 | 218.58 | 220.33 | 86,082 |
| 03 Jul 19 |
221.06000 +1.01 |
222.23 | 219.95 | 220.89 | 47,635 |
| 02 Jul 19 |
220.05000 -0.46 |
221.51 | 218.00 | 220.51 | 86,947 |
| 01 Jul 19 |
220.50999 +4.49 |
220.56 | 217.19 | 220.19 | 110,318 |
| 28 Jun 19 |
216.02000 +2.86 |
217.38 | 213.63 | 213.63 | 351,521 |
| 27 Jun 19 |
213.16000 +1.62 |
216.18 | 212.46 | 212.80 | 172,677 |
| 26 Jun 19 |
211.53999 -1.71 |
215.85 | 210.80 | 214.38 | 191,292 |
| 25 Jun 19 |
213.25000 -4.98 |
219.34 | 212.78 | 217.95 | 153,343 |
| 24 Jun 19 |
218.23000 -5.57 |
225.12 | 217.65 | 223.78 | 179,279 |
| 21 Jun 19 |
223.80000 +1.75 |
225.48 | 220.20 | 220.78 | 237,261 |
| 20 Jun 19 |
222.05000 -2.84 |
228.47 | 221.11 | 227.29 | 228,775 |
| 19 Jun 19 |
224.89000 +3.83 |
225.70 | 220.35 | 221.29 | 120,352 |
| 18 Jun 19 |
221.06000 +1.77 |
223.91 | 219.60 | 221.11 | 79,000 |
| 17 Jun 19 |
219.28999 +0.10 |
221.55 | 217.01 | 217.52 | 79,107 |
| 14 Jun 19 |
219.19000 -0.20 |
219.81 | 217.55 | 219.51 | 100,908 |
| 13 Jun 19 |
219.39000 -3.08 |
224.00 | 218.02 | 222.79 | 228,332 |
| 12 Jun 19 |
222.47000 +2.97 |
222.84 | 216.69 | 219.05 | 187,359 |
| 11 Jun 19 |
219.50000 -0.59 |
221.75 | 218.65 | 221.75 | 121,719 |
| 10 Jun 19 |
220.09000 +0.18 |
222.79 | 218.64 | 220.32 | 127,021 |
| 07 Jun 19 |
219.91000 +1.48 |
220.83 | 216.80 | 219.00 | 155,894 |
| 06 Jun 19 |
218.42999 +2.69 |
218.70 | 213.24 | 215.19 | 125,716 |
| 05 Jun 19 |
215.74001 +4.24 |
216.45 | 211.05 | 212.49 | 179,490 |
| 04 Jun 19 |
211.50000 +3.47 |
212.46 | 208.69 | 209.96 | 201,362 |
| 03 Jun 19 |
208.03000 -5.32 |
212.73 | 205.90 | 212.73 | 195,007 |
| 31 May 19 |
213.35001 +0.12 |
215.87 | 210.70 | 210.70 | 160,761 |
| 30 May 19 |
213.23000 +0.24 |
215.15 | 212.33 | 213.85 | 92,383 |
| 29 May 19 |
212.99001 -4.22 |
217.19 | 212.50 | 216.07 | 162,765 |
| 28 May 19 |
217.21001 +1.76 |
220.71 | 215.76 | 216.13 | 254,531 |
| 24 May 19 |
215.45000 +2.07 |
216.67 | 214.00 | 214.00 | 119,865 |
| 23 May 19 |
213.38000 -6.72 |
217.25 | 212.15 | 217.25 | 144,742 |
| 22 May 19 |
220.10001 +2.97 |
220.80 | 215.99 | 216.11 | 217,253 |
| 21 May 19 |
217.13000 +4.25 |
217.26 | 213.04 | 214.53 | 228,308 |
| 20 May 19 |
212.88000 -0.83 |
213.70 | 209.89 | 210.44 | 154,079 |
| 17 May 19 |
213.71001 -3.29 |
217.13 | 212.71 | 215.20 | 139,945 |
| 16 May 19 |
217.00000 +3.83 |
218.00 | 212.90 | 214.47 | 161,584 |
| 15 May 19 |
213.17000 +1.99 |
214.08 | 209.46 | 209.46 | 111,421 |
| 14 May 19 |
211.17999 +0.59 |
215.30 | 210.11 | 211.12 | 208,622 |
| 13 May 19 |
210.59000 -7.64 |
214.37 | 209.87 | 213.60 | 173,570 |
| 10 May 19 |
218.23000 +2.53 |
219.96 | 212.08 | 215.00 | 223,834 |
| 09 May 19 |
215.70000 -1.61 |
216.93 | 210.37 | 215.33 | 224,997 |
| 08 May 19 |
217.31000 +0.03 |
220.14 | 216.01 | 217.13 | 170,689 |
| 07 May 19 |
217.28000 -4.94 |
220.64 | 215.75 | 220.00 | 185,152 |
| 06 May 19 |
222.22000 +3.93 |
222.67 | 213.90 | 215.00 | 430,240 |
| 03 May 19 |
218.28999 +2.26 |
220.00 | 215.53 | 216.54 | 270,341 |
| 02 May 19 |
216.03000 -9.88 |
221.17 | 207.53 | 220.00 | 636,483 |
| 01 May 19 |
225.91000 -6.00 |
233.15 | 224.62 | 232.36 | 367,230 |
| 30 Apr 19 |
231.91000 +3.42 |
232.27 | 227.11 | 228.10 | 343,902 |
| 29 Apr 19 |
228.49001 +2.58 |
228.76 | 225.57 | 227.12 | 288,274 |
| 26 Apr 19 |
225.91000 +1.85 |
226.42 | 222.63 | 224.07 | 182,729 |
| 25 Apr 19 |
224.06000 +1.17 |
224.81 | 221.21 | 223.33 | 189,639 |
| 24 Apr 19 |
222.89000 -0.66 |
226.46 | 222.57 | 224.67 | 250,529 |
| 23 Apr 19 |
223.55000 +3.86 |
223.61 | 219.70 | 220.27 | 217,365 |
| 22 Apr 19 |
219.69000 +1.21 |
220.21 | 217.41 | 217.45 | 215,710 |
| 18 Apr 19 |
218.48000 -0.49 |
219.74 | 215.48 | 219.74 | 199,035 |
| 17 Apr 19 |
218.97000 -0.46 |
221.70 | 218.65 | 220.01 | 335,047 |
| 16 Apr 19 |
219.42999 +1.67 |
220.32 | 217.86 | 218.50 | 192,534 |
| 15 Apr 19 |
217.75999 +0.76 |
217.76 | 215.52 | 217.01 | 116,370 |
| 12 Apr 19 |
217.00000 +3.37 |
218.32 | 212.72 | 214.74 | 311,490 |
| 11 Apr 19 |
213.63000 +0.56 |
215.59 | 212.07 | 213.34 | 138,446 |
| 10 Apr 19 |
213.07001 +1.58 |
214.54 | 212.05 | 212.05 | 211,896 |
| 09 Apr 19 |
211.49001 +1.38 |
212.47 | 209.51 | 210.41 | 143,067 |
| 08 Apr 19 |
210.11000 +0.67 |
210.11 | 206.25 | 209.15 | 117,952 |
| 05 Apr 19 |
209.44000 +1.71 |
210.33 | 207.81 | 208.23 | 142,056 |
| 04 Apr 19 |
207.73000 -0.97 |
209.52 | 205.63 | 209.12 | 206,059 |
| 03 Apr 19 |
208.70000 +1.46 |
208.96 | 207.39 | 208.70 | 201,037 |
| 02 Apr 19 |
207.24001 +0.37 |
207.60 | 205.19 | 207.00 | 229,202 |
| 01 Apr 19 |
206.87000 +2.47 |
207.46 | 203.77 | 205.98 | 164,221 |
| 29 Mar 19 |
204.39999 -0.07 |
206.03 | 203.60 | 205.06 | 209,857 |
| 28 Mar 19 |
204.47000 +4.62 |
204.71 | 200.62 | 201.18 | 246,679 |
| 27 Mar 19 |
199.85001 +0.60 |
200.68 | 197.77 | 199.55 | 274,819 |
| 26 Mar 19 |
199.25000 +1.16 |
201.28 | 198.21 | 199.94 | 405,616 |
| 25 Mar 19 |
198.09000 -0.98 |
199.33 | 196.88 | 199.07 | 204,474 |
| 22 Mar 19 |
199.07001 -8.66 |
207.07 | 198.95 | 206.64 | 608,098 |
| 21 Mar 19 |
207.73000 +4.22 |
208.43 | 203.05 | 203.06 | 183,397 |
| 20 Mar 19 |
203.50999 -1.06 |
205.69 | 202.37 | 203.76 | 156,664 |
| 19 Mar 19 |
204.57001 +0.87 |
205.48 | 202.93 | 204.39 | 162,280 |
| 18 Mar 19 |
203.70000 +1.31 |
204.64 | 201.20 | 202.17 | 273,343 |
| 15 Mar 19 |
202.39000 +0.77 |
203.38 | 201.35 | 201.66 | 553,886 |
| 14 Mar 19 |
201.62000 -0.02 |
202.13 | 199.32 | 201.55 | 508,657 |
| 13 Mar 19 |
201.64000 +0.27 |
203.61 | 200.48 | 201.65 | 513,641 |
| 12 Mar 19 |
201.37000 -0.66 |
202.77 | 200.26 | 201.97 | 337,435 |
| 11 Mar 19 |
202.03000 +2.84 |
202.46 | 198.52 | 199.50 | 328,392 |
| 08 Mar 19 |
199.19000 -0.72 |
199.79 | 197.10 | 197.86 | 323,622 |
| 07 Mar 19 |
199.91000 +0.50 |
202.03 | 198.48 | 200.02 | 186,411 |
| 06 Mar 19 |
199.41000 -1.18 |
201.60 | 198.55 | 200.28 | 207,974 |
| 05 Mar 19 |
200.59000 -0.94 |
203.04 | 200.59 | 201.95 | 230,833 |
| 04 Mar 19 |
201.53000 -4.75 |
206.68 | 199.70 | 206.61 | 366,373 |
| 01 Mar 19 |
206.28000 +1.49 |
207.32 | 203.39 | 206.91 | 267,592 |
| 28 Feb 19 |
204.78999 -1.25 |
207.20 | 204.73 | 205.42 | 388,809 |
| 27 Feb 19 |
206.03999 +1.66 |
206.78 | 203.81 | 204.00 | 303,424 |
| 26 Feb 19 |
204.38000 -1.12 |
206.04 | 203.53 | 204.61 | 366,963 |
| 25 Feb 19 |
205.50000 -2.05 |
209.00 | 205.38 | 208.57 | 354,000 |
| 22 Feb 19 |
207.55000 -1.15 |
209.21 | 205.90 | 206.48 | 478,862 |
| 21 Feb 19 |
208.70000 -4.49 |
211.21 | 201.20 | 208.87 | 756,700 |
| 20 Feb 19 |
213.19000 -2.65 |
215.52 | 211.55 | 215.40 | 299,964 |
| 19 Feb 19 |
215.84000 -0.20 |
216.99 | 214.15 | 215.40 | 212,447 |
| 15 Feb 19 |
216.03999 +0.29 |
217.89 | 214.58 | 216.56 | 411,108 |
| 14 Feb 19 |
215.75000 +2.46 |
216.87 | 212.46 | 212.52 | 494,524 |
| 13 Feb 19 |
213.28999 +3.65 |
214.00 | 209.66 | 209.66 | 455,761 |
| 12 Feb 19 |
209.64000 +2.11 |
209.77 | 206.57 | 209.11 | 266,602 |
| 11 Feb 19 |
207.53000 -0.67 |
210.75 | 206.85 | 208.93 | 295,350 |
| 08 Feb 19 |
208.20000 +4.29 |
208.83 | 203.14 | 203.14 | 238,356 |
| 07 Feb 19 |
203.91000 -0.36 |
205.22 | 200.71 | 202.30 | 250,415 |
| 06 Feb 19 |
204.27000 -1.41 |
206.40 | 202.23 | 206.20 | 198,715 |
| 05 Feb 19 |
205.67999 +5.09 |
205.90 | 201.55 | 201.75 | 346,603 |
| 04 Feb 19 |
200.59000 +3.92 |
200.77 | 195.83 | 197.08 | 523,899 |
| 01 Feb 19 |
196.67000 +7.48 |
197.30 | 190.01 | 190.10 | 318,687 |
| 31 Jan 19 |
189.19000 -0.27 |
192.48 | 188.82 | 188.98 | 231,892 |
| 30 Jan 19 |
189.46001 +1.20 |
190.00 | 187.64 | 189.00 | 134,761 |
| 29 Jan 19 |
188.25999 -2.38 |
190.62 | 187.65 | 190.62 | 153,796 |
| 28 Jan 19 |
190.64000 +0.88 |
191.41 | 188.55 | 188.81 | 150,814 |
| 25 Jan 19 |
189.75999 +1.92 |
191.48 | 189.37 | 189.84 | 256,889 |
| 24 Jan 19 |
187.84000 +1.89 |
188.15 | 185.54 | 185.65 | 171,430 |
| 23 Jan 19 |
185.95000 +1.74 |
186.37 | 183.69 | 183.94 | 180,503 |
| 22 Jan 19 |
184.21001 -5.24 |
189.22 | 183.14 | 188.42 | 250,399 |
| 18 Jan 19 |
189.45000 +4.56 |
190.83 | 184.77 | 186.54 | 248,245 |
| 17 Jan 19 |
184.89000 -0.21 |
186.75 | 184.20 | 184.88 | 361,990 |
| 16 Jan 19 |
185.10001 +0.38 |
185.95 | 183.67 | 185.25 | 176,175 |
| 15 Jan 19 |
184.72000 +2.07 |
185.70 | 181.22 | 182.67 | 207,951 |
| 14 Jan 19 |
182.64999 -1.31 |
184.05 | 181.27 | 182.85 | 165,217 |
| 11 Jan 19 |
183.96001 -1.50 |
185.47 | 182.91 | 184.79 | 180,380 |
| 10 Jan 19 |
185.46001 +0.02 |
185.95 | 183.08 | 184.19 | 211,363 |
| 09 Jan 19 |
185.44000 +0.33 |
186.36 | 183.68 | 185.58 | 205,015 |
| 08 Jan 19 |
185.11000 +2.27 |
186.47 | 183.26 | 184.55 | 251,654 |
| 07 Jan 19 |
182.84000 +2.68 |
184.87 | 177.85 | 180.69 | 174,190 |
| 04 Jan 19 |
180.16000 +3.53 |
182.52 | 178.06 | 178.84 | 455,297 |
| 03 Jan 19 |
176.63000 -5.61 |
181.35 | 176.27 | 181.10 | 230,658 |
| 02 Jan 19 |
182.24001 -3.58 |
186.94 | 181.23 | 183.42 | 306,470 |
| 31 Dec 18 |
185.82001 +4.31 |
186.06 | 181.49 | 182.82 | 311,635 |
| 28 Dec 18 |
181.50999 -1.37 |
185.02 | 180.38 | 183.11 | 218,719 |
| 27 Dec 18 |
182.88000 +1.76 |
182.88 | 177.35 | 178.34 | 230,057 |
| 26 Dec 18 |
181.12000 +7.27 |
181.14 | 173.70 | 175.00 | 179,544 |
| 24 Dec 18 |
173.85001 -3.33 |
178.00 | 173.26 | 176.01 | 168,725 |
| 21 Dec 18 |
177.17999 -2.96 |
182.71 | 176.86 | 180.71 | 445,630 |
| 20 Dec 18 |
180.14000 -2.55 |
183.50 | 176.49 | 182.10 | 357,090 |
| 19 Dec 18 |
182.69000 -0.46 |
187.03 | 180.78 | 182.71 | 253,747 |
| 18 Dec 18 |
183.14999 +2.23 |
184.35 | 180.80 | 182.77 | 289,152 |
| 17 Dec 18 |
180.92000 -5.36 |
186.41 | 180.49 | 185.83 | 326,050 |
| 14 Dec 18 |
186.28000 -0.07 |
187.21 | 184.29 | 184.29 | 307,223 |
| 13 Dec 18 |
186.35001 -0.81 |
188.06 | 185.01 | 187.59 | 131,903 |
| 12 Dec 18 |
187.16000 +3.08 |
188.76 | 185.15 | 186.56 | 239,969 |
| 11 Dec 18 |
184.08000 -2.98 |
190.34 | 183.11 | 189.12 | 171,411 |
| 10 Dec 18 |
187.06000 +4.78 |
188.18 | 182.00 | 182.00 | 314,025 |
| 07 Dec 18 |
182.28000 -3.23 |
188.38 | 181.10 | 185.86 | 288,699 |
| 06 Dec 18 |
185.50999 -1.82 |
186.24 | 181.74 | 183.55 | 339,184 |
| 04 Dec 18 |
187.33000 -6.11 |
193.74 | 187.24 | 192.07 | 224,009 |
| 03 Dec 18 |
193.44000 +0.68 |
196.70 | 192.16 | 195.20 | 240,453 |
| 30 Nov 18 |
192.75999 +1.69 |
193.94 | 190.47 | 191.69 | 255,196 |
| 29 Nov 18 |
191.07001 +0.40 |
192.61 | 188.85 | 189.35 | 355,220 |
| 28 Nov 18 |
190.67000 +2.88 |
191.39 | 187.54 | 189.14 | 299,111 |
| 27 Nov 18 |
187.78999 -1.32 |
188.91 | 187.03 | 188.53 | 291,296 |
| 26 Nov 18 |
189.11000 +2.93 |
189.20 | 186.91 | 188.53 | 191,414 |
| 23 Nov 18 |
186.17999 +1.27 |
186.79 | 183.11 | 183.11 | 99,947 |
| 21 Nov 18 |
184.91000 +2.51 |
185.92 | 182.77 | 184.12 | 197,680 |
| 20 Nov 18 |
182.39999 +1.40 |
184.79 | 176.55 | 177.81 | 304,489 |
| 19 Nov 18 |
181.00000 -7.69 |
189.33 | 180.63 | 188.31 | 265,982 |
| 16 Nov 18 |
188.69000 -1.49 |
190.35 | 187.89 | 188.98 | 243,414 |
| 15 Nov 18 |
190.17999 +3.10 |
190.54 | 186.30 | 186.30 | 337,514 |
| 14 Nov 18 |
187.08000 -0.19 |
190.45 | 186.53 | 188.50 | 520,170 |
| 13 Nov 18 |
187.27000 +0.25 |
190.04 | 185.76 | 187.96 | 357,174 |
| 12 Nov 18 |
187.02000 -1.46 |
189.05 | 184.67 | 187.46 | 400,206 |
| 09 Nov 18 |
188.48000 +0.73 |
191.19 | 186.09 | 186.44 | 383,916 |
| 08 Nov 18 |
187.75000 +0.25 |
190.01 | 184.58 | 187.85 | 909,539 |
| 07 Nov 18 |
187.50000 +0.20 |
191.17 | 187.45 | 189.54 | 1,370,889 |
| 06 Nov 18 |
187.30000 -0.70 |
189.92 | 187.00 | 187.28 | 970,261 |
| 05 Nov 18 |
188.00000 -6.90 |
195.65 | 187.85 | 194.39 | 1,011,221 |
| 02 Nov 18 |
194.89999 -0.10 |
198.56 | 194.07 | 196.00 | 408,054 |
| 01 Nov 18 |
195.00000 -16.66 |
211.67 | 191.91 | 209.56 | 734,660 |
| 31 Oct 18 |
211.66000 +3.45 |
215.93 | 210.72 | 211.06 | 257,591 |
| 30 Oct 18 |
208.21001 +2.77 |
211.15 | 203.33 | 205.13 | 195,850 |
| 29 Oct 18 |
205.44000 -0.77 |
212.46 | 202.17 | 209.60 | 202,292 |
| 26 Oct 18 |
206.21001 -4.35 |
211.15 | 205.41 | 205.87 | 163,710 |
| 25 Oct 18 |
210.56000 +4.46 |
211.89 | 206.75 | 208.50 | 207,154 |
| 24 Oct 18 |
206.10001 -7.18 |
213.28 | 206.00 | 212.55 | 246,658 |
| 23 Oct 18 |
213.28000 +2.16 |
214.25 | 205.91 | 207.72 | 186,841 |
| 22 Oct 18 |
211.12000 -1.41 |
215.00 | 211.04 | 213.87 | 334,683 |
| 19 Oct 18 |
212.53000 -3.19 |
218.14 | 211.10 | 216.85 | 155,641 |
| 18 Oct 18 |
215.72000 -4.66 |
220.07 | 214.04 | 219.09 | 108,790 |
| 17 Oct 18 |
220.38000 -3.36 |
222.79 | 218.96 | 222.79 | 130,032 |
| 16 Oct 18 |
223.74001 +9.84 |
224.22 | 215.50 | 216.97 | 274,330 |
| 15 Oct 18 |
213.89999 +0.26 |
216.02 | 210.55 | 213.57 | 171,834 |
| 12 Oct 18 |
213.64000 +2.84 |
216.91 | 210.13 | 215.13 | 226,509 |
| 11 Oct 18 |
210.80000 -2.01 |
215.28 | 209.00 | 211.38 | 264,995 |
| 10 Oct 18 |
212.81000 -7.01 |
218.66 | 211.21 | 218.66 | 346,414 |
| 09 Oct 18 |
219.82001 -0.15 |
221.19 | 217.00 | 219.07 | 233,392 |
| 08 Oct 18 |
219.97000 -5.39 |
224.45 | 216.11 | 224.45 | 186,662 |
| 05 Oct 18 |
225.36000 -4.40 |
232.00 | 224.27 | 229.92 | 260,336 |
| 04 Oct 18 |
229.75999 -7.47 |
237.29 | 228.30 | 237.02 | 149,994 |
| 03 Oct 18 |
237.23000 +1.23 |
238.20 | 235.13 | 236.96 | 86,300 |
| 02 Oct 18 |
236.00000 -3.80 |
242.98 | 234.76 | 240.36 | 152,870 |
| 01 Oct 18 |
239.80000 -5.26 |
246.62 | 239.03 | 246.62 | 107,928 |
| 28 Sep 18 |
245.06000 +0.63 |
246.64 | 243.26 | 244.23 | 176,145 |
| 27 Sep 18 |
244.42999 +0.22 |
247.96 | 244.31 | 244.80 | 161,721 |
| 26 Sep 18 |
244.21001 +0.04 |
246.55 | 242.95 | 244.86 | 144,653 |
| 25 Sep 18 |
244.17000 -1.69 |
248.44 | 243.97 | 245.73 | 205,238 |
| 24 Sep 18 |
245.86000 +4.51 |
246.07 | 238.38 | 240.86 | 155,759 |
| 21 Sep 18 |
241.35001 -0.75 |
243.45 | 239.81 | 242.30 | 725,859 |
| 20 Sep 18 |
242.10001 +2.40 |
242.46 | 239.65 | 241.21 | 214,296 |
| 19 Sep 18 |
239.70000 -3.03 |
242.38 | 237.45 | 242.38 | 166,696 |
| 18 Sep 18 |
242.73000 +2.56 |
243.82 | 240.30 | 240.64 | 277,611 |
| 17 Sep 18 |
240.17000 -9.10 |
248.57 | 239.64 | 248.57 | 234,244 |
| 14 Sep 18 |
249.27000 +1.34 |
250.44 | 248.07 | 248.33 | 200,941 |
| 13 Sep 18 |
247.92999 -2.36 |
252.18 | 246.52 | 251.50 | 183,048 |
| 12 Sep 18 |
250.28999 +0.36 |
251.40 | 246.84 | 250.00 | 222,397 |
| 11 Sep 18 |
249.92999 +2.49 |
252.47 | 246.47 | 246.47 | 150,589 |
| 10 Sep 18 |
247.44000 +1.35 |
248.45 | 246.88 | 248.38 | 169,839 |
| 07 Sep 18 |
246.09000 -2.24 |
249.00 | 245.06 | 247.27 | 171,863 |
| 06 Sep 18 |
248.33000 +2.14 |
249.05 | 245.19 | 245.93 | 203,552 |
| 05 Sep 18 |
246.19000 -4.61 |
249.72 | 242.68 | 249.72 | 145,222 |
| 04 Sep 18 |
250.80000 +3.85 |
251.73 | 246.28 | 247.15 | 159,140 |
| 31 Aug 18 |
246.95000 +1.52 |
248.40 | 243.01 | 245.05 | 134,853 |
| 30 Aug 18 |
245.42999 +0.19 |
247.57 | 243.36 | 245.17 | 101,499 |
| 29 Aug 18 |
245.24001 +1.89 |
245.41 | 243.36 | 243.75 | 150,847 |
| 28 Aug 18 |
243.35001 +0.97 |
243.92 | 242.02 | 243.68 | 142,418 |
| 27 Aug 18 |
242.38000 +0.23 |
244.12 | 241.47 | 243.49 | 108,961 |
| 24 Aug 18 |
242.14999 +4.88 |
242.59 | 238.37 | 238.37 | 136,374 |
| 23 Aug 18 |
237.27000 +0.17 |
239.75 | 236.69 | 237.17 | 123,464 |
| 22 Aug 18 |
237.10001 +0.74 |
239.20 | 235.33 | 236.57 | 75,155 |
| 21 Aug 18 |
236.36000 +1.57 |
239.61 | 235.23 | 235.23 | 118,563 |
| 20 Aug 18 |
234.78999 +0.28 |
235.67 | 232.64 | 235.04 | 81,324 |
| 17 Aug 18 |
234.50999 +0.11 |
235.04 | 233.10 | 234.07 | 144,825 |
| 16 Aug 18 |
234.39999 +2.31 |
235.56 | 233.09 | 233.39 | 120,740 |
| 15 Aug 18 |
232.09000 -2.13 |
234.32 | 229.42 | 233.54 | 135,257 |
| 14 Aug 18 |
234.22000 +2.83 |
235.12 | 230.60 | 232.40 | 96,454 |
| 13 Aug 18 |
231.39000 -1.91 |
234.70 | 230.87 | 233.46 | 101,069 |
| 10 Aug 18 |
233.30000 -0.19 |
234.31 | 232.46 | 232.54 | 83,435 |
| 09 Aug 18 |
233.49001 -0.69 |
236.98 | 233.10 | 234.33 | 81,164 |
| 08 Aug 18 |
234.17999 +0.65 |
235.05 | 232.31 | 233.13 | 76,161 |
| 07 Aug 18 |
233.53000 +2.00 |
234.06 | 231.03 | 232.48 | 90,578 |
| 06 Aug 18 |
231.53000 +4.84 |
231.63 | 226.10 | 226.89 | 90,232 |
| 03 Aug 18 |
226.69000 -1.36 |
228.60 | 224.80 | 228.39 | 113,752 |
| 02 Aug 18 |
228.05000 +1.27 |
229.82 | 225.95 | 225.95 | 135,149 |
| 01 Aug 18 |
226.78000 +1.79 |
228.23 | 224.31 | 225.79 | 148,872 |
| 31 Jul 18 |
224.99001 +0.82 |
229.00 | 220.53 | 226.14 | 160,359 |
| 30 Jul 18 |
224.17000 -7.24 |
232.36 | 221.36 | 230.04 | 266,702 |
| 27 Jul 18 |
231.41000 -6.43 |
248.25 | 229.30 | 243.53 | 281,577 |
| 26 Jul 18 |
237.84000 -0.50 |
238.42 | 235.00 | 237.76 | 150,158 |
| 25 Jul 18 |
238.34000 +1.42 |
239.64 | 236.48 | 237.61 | 137,761 |
| 24 Jul 18 |
236.92000 -3.81 |
242.70 | 234.76 | 241.54 | 126,360 |
| 23 Jul 18 |
240.73000 +2.28 |
240.98 | 236.35 | 237.54 | 95,908 |
| 20 Jul 18 |
238.45000 +0.01 |
240.90 | 237.97 | 239.25 | 137,644 |
| 19 Jul 18 |
238.44000 +0.70 |
239.15 | 237.72 | 238.63 | 108,826 |
| 18 Jul 18 |
237.74001 +0.25 |
238.28 | 236.45 | 237.52 | 108,508 |
| 17 Jul 18 |
237.49001 +1.35 |
238.12 | 234.50 | 235.29 | 85,664 |
| 16 Jul 18 |
236.14000 +0.30 |
237.26 | 234.85 | 236.11 | 69,816 |
| 13 Jul 18 |
235.84000 -1.05 |
237.74 | 235.04 | 237.22 | 94,395 |
| 12 Jul 18 |
236.89000 +5.59 |
237.37 | 233.38 | 233.70 | 108,500 |
| 11 Jul 18 |
231.30000 +0.25 |
232.98 | 229.43 | 229.73 | 104,630 |
| 10 Jul 18 |
231.05000 -0.36 |
233.71 | 230.03 | 232.12 | 101,153 |
| 09 Jul 18 |
231.41000 +4.04 |
231.62 | 227.11 | 228.10 | 127,545 |
| 06 Jul 18 |
227.37000 +2.59 |
227.59 | 225.13 | 225.13 | 182,597 |
| 05 Jul 18 |
224.78000 -0.98 |
226.34 | 223.24 | 226.00 | 283,681 |
| 03 Jul 18 |
225.75999 -0.52 |
227.93 | 225.29 | 227.05 | 107,336 |
| 02 Jul 18 |
226.28000 +4.18 |
226.87 | 219.59 | 220.49 | 196,214 |
| 29 Jun 18 |
222.10001 +1.42 |
223.24 | 219.95 | 222.21 | 258,448 |
| 28 Jun 18 |
220.67999 +2.75 |
221.30 | 217.45 | 217.67 | 330,128 |
| 27 Jun 18 |
217.92999 -4.90 |
225.39 | 217.67 | 223.30 | 205,052 |
| 26 Jun 18 |
222.83000 -1.73 |
227.90 | 222.07 | 225.56 | 333,705 |
| 25 Jun 18 |
224.56000 -5.78 |
230.65 | 222.69 | 230.65 | 256,350 |
| 22 Jun 18 |
230.34000 -4.20 |
235.95 | 230.10 | 235.95 | 309,360 |
| 21 Jun 18 |
234.53999 -4.62 |
239.98 | 234.18 | 239.18 | 121,212 |
| 20 Jun 18 |
239.16000 +1.00 |
240.35 | 238.03 | 238.03 | 133,547 |
| 19 Jun 18 |
238.16000 +0.28 |
238.57 | 232.46 | 236.21 | 160,347 |
| 18 Jun 18 |
237.88000 +1.21 |
237.90 | 235.11 | 235.11 | 192,463 |
| 15 Jun 18 |
236.67000 -0.33 |
237.32 | 234.61 | 236.10 | 402,238 |
| 14 Jun 18 |
237.00000 +1.26 |
237.49 | 235.55 | 236.56 | 189,203 |
| 13 Jun 18 |
235.74001 -0.53 |
237.23 | 234.37 | 236.27 | 158,100 |
| 12 Jun 18 |
236.27000 +4.09 |
236.74 | 231.07 | 232.44 | 180,596 |
| 11 Jun 18 |
232.17999 +0.48 |
233.05 | 231.73 | 231.98 | 147,856 |
| 08 Jun 18 |
231.70000 +3.63 |
231.85 | 227.53 | 228.07 | 214,936 |
| 07 Jun 18 |
228.07001 -7.64 |
236.43 | 225.85 | 235.50 | 269,359 |
| 06 Jun 18 |
235.71001 -0.01 |
236.91 | 232.62 | 236.91 | 168,464 |
| 05 Jun 18 |
235.72000 +0.75 |
237.80 | 235.38 | 235.57 | 184,331 |
| 04 Jun 18 |
234.97000 +3.29 |
236.03 | 231.61 | 232.13 | 225,941 |
| 01 Jun 18 |
231.67999 +0.06 |
232.65 | 230.95 | 232.17 | 137,507 |
| 31 May 18 |
231.62000 +0.68 |
232.14 | 229.89 | 230.91 | 179,546 |
| 30 May 18 |
230.94000 +3.75 |
231.88 | 228.19 | 228.19 | 218,722 |
| 29 May 18 |
227.19000 -0.80 |
228.65 | 226.02 | 226.45 | 179,925 |
| 25 May 18 |
227.99001 -0.22 |
230.16 | 225.95 | 227.50 | 95,102 |
| 24 May 18 |
228.21001 +1.82 |
229.23 | 225.12 | 226.28 | 95,206 |
| 23 May 18 |
226.39000 +2.27 |
226.39 | 222.97 | 222.97 | 176,937 |
| 22 May 18 |
224.12000 -1.60 |
226.73 | 223.66 | 225.95 | 121,034 |
| 21 May 18 |
225.72000 -2.03 |
229.53 | 224.38 | 228.50 | 165,284 |
| 18 May 18 |
227.75000 +0.52 |
228.95 | 226.38 | 227.62 | 299,076 |
| 17 May 18 |
227.23000 +0.31 |
227.88 | 225.57 | 226.97 | 127,991 |
| 16 May 18 |
226.92000 +0.29 |
228.82 | 225.58 | 226.30 | 170,189 |
| 15 May 18 |
226.63000 -2.44 |
228.85 | 224.27 | 227.50 | 245,256 |
| 14 May 18 |
229.07001 -1.94 |
232.48 | 228.73 | 231.68 | 272,768 |
| 11 May 18 |
231.00999 +1.51 |
232.12 | 227.01 | 229.00 | 174,485 |
| 10 May 18 |
229.50000 +1.98 |
229.72 | 227.14 | 228.48 | 205,746 |
| 09 May 18 |
227.52000 +3.64 |
227.90 | 223.90 | 224.96 | 165,941 |
| 08 May 18 |
223.88000 +1.74 |
224.02 | 220.59 | 221.62 | 216,893 |
| 07 May 18 |
222.14000 +0.00 |
224.49 | 221.00 | 221.94 | 283,018 |
| 04 May 18 |
222.14000 +2.58 |
223.21 | 217.26 | 218.09 | 109,304 |
| 03 May 18 |
219.56000 +0.38 |
220.69 | 214.26 | 216.98 | 220,345 |
| 02 May 18 |
219.17999 -0.84 |
222.84 | 218.95 | 220.03 | 264,392 |
| 01 May 18 |
220.02000 +1.10 |
220.02 | 217.48 | 219.52 | 247,981 |
| 30 Apr 18 |
218.92000 -2.97 |
227.49 | 218.64 | 223.26 | 360,435 |
| 27 Apr 18 |
221.89000 +0.08 |
223.91 | 220.73 | 222.84 | 240,513 |
| 26 Apr 18 |
221.81000 +0.95 |
222.97 | 221.55 | 221.89 | 205,978 |
| 25 Apr 18 |
220.86000 -2.19 |
222.75 | 218.55 | 222.75 | 232,021 |
| 24 Apr 18 |
223.05000 -4.45 |
230.82 | 222.05 | 228.97 | 220,938 |
| 23 Apr 18 |
227.50000 +0.97 |
227.59 | 225.25 | 227.33 | 462,847 |
| 20 Apr 18 |
226.53000 +0.53 |
227.10 | 224.85 | 226.20 | 220,541 |
| 19 Apr 18 |
226.00000 +0.41 |
226.59 | 224.28 | 225.89 | 473,255 |
| 18 Apr 18 |
225.59000 +1.59 |
226.76 | 222.14 | 224.06 | 314,377 |
| 17 Apr 18 |
224.00000 +5.10 |
224.00 | 219.30 | 219.98 | 384,310 |
| 16 Apr 18 |
218.89999 +4.69 |
219.12 | 214.59 | 216.00 | 337,275 |
| 13 Apr 18 |
214.21001 -0.43 |
215.45 | 213.00 | 215.22 | 125,681 |
| 12 Apr 18 |
214.64000 +0.22 |
216.75 | 210.24 | 215.00 | 140,367 |
| 11 Apr 18 |
214.42000 +1.66 |
215.37 | 210.93 | 210.93 | 136,985 |
| 10 Apr 18 |
212.75999 +3.67 |
213.55 | 209.63 | 211.26 | 173,310 |
| 09 Apr 18 |
209.09000 +2.43 |
211.56 | 207.46 | 207.81 | 155,618 |
| 06 Apr 18 |
206.66000 -2.14 |
209.56 | 205.34 | 207.81 | 132,450 |
| 05 Apr 18 |
208.80000 -0.24 |
211.06 | 207.68 | 209.83 | 262,016 |
| 04 Apr 18 |
209.03999 +2.81 |
209.76 | 201.91 | 203.29 | 344,468 |
| 03 Apr 18 |
206.23000 +1.90 |
206.67 | 202.25 | 205.80 | 253,196 |
| 02 Apr 18 |
204.33000 -6.63 |
212.00 | 203.18 | 210.57 | 293,443 |
| 29 Mar 18 |
210.96001 +4.69 |
211.85 | 206.17 | 207.02 | 140,688 |
| 28 Mar 18 |
206.27000 -2.81 |
208.84 | 204.57 | 208.53 | 285,911 |
| 27 Mar 18 |
209.08000 -1.23 |
213.75 | 207.65 | 211.80 | 357,588 |
| 26 Mar 18 |
210.31000 +2.94 |
212.98 | 207.55 | 210.53 | 201,918 |
| 23 Mar 18 |
207.37000 -2.68 |
211.14 | 207.16 | 209.74 | 194,360 |
| 22 Mar 18 |
210.05000 -2.43 |
212.23 | 209.15 | 211.26 | 150,720 |
| 21 Mar 18 |
212.48000 +0.08 |
214.33 | 211.04 | 211.73 | 202,603 |
| 20 Mar 18 |
212.39999 +4.36 |
212.50 | 206.65 | 207.85 | 204,739 |
| 19 Mar 18 |
208.03999 -0.64 |
208.49 | 205.25 | 208.37 | 223,667 |
| 16 Mar 18 |
208.67999 -0.36 |
211.09 | 208.18 | 209.54 | 349,079 |
| 15 Mar 18 |
209.03999 -0.21 |
210.00 | 206.59 | 209.44 | 155,161 |
| 14 Mar 18 |
209.25000 -0.23 |
211.64 | 208.13 | 210.46 | 335,695 |
| 13 Mar 18 |
209.48000 +0.88 |
209.93 | 205.33 | 209.42 | 266,804 |
| 12 Mar 18 |
208.60001 -3.60 |
209.52 | 206.81 | 209.00 | 317,739 |
| 09 Mar 18 |
212.20000 +1.09 |
213.15 | 210.88 | 212.26 | 256,598 |
| 08 Mar 18 |
211.11000 -0.24 |
213.38 | 210.09 | 211.92 | 198,274 |
| 07 Mar 18 |
211.35001 -0.53 |
213.22 | 209.78 | 211.11 | 275,202 |
| 06 Mar 18 |
211.88000 +1.85 |
212.05 | 207.66 | 210.97 | 340,935 |
| 05 Mar 18 |
210.03000 +2.94 |
210.67 | 205.75 | 206.37 | 230,371 |
| 02 Mar 18 |
207.09000 +3.53 |
207.35 | 201.10 | 202.22 | 234,118 |
| 01 Mar 18 |
203.56000 +0.45 |
203.82 | 199.21 | 203.00 | 285,640 |
| 28 Feb 18 |
203.11000 -0.20 |
206.00 | 202.88 | 204.33 | 192,082 |
| 27 Feb 18 |
203.31000 -2.35 |
205.87 | 201.98 | 205.87 | 218,603 |
| 26 Feb 18 |
205.66000 -0.81 |
205.92 | 201.72 | 203.32 | 216,064 |
| 23 Feb 18 |
206.47000 +4.75 |
206.62 | 203.45 | 204.23 | 223,828 |
| 22 Feb 18 |
201.72000 -3.42 |
208.00 | 200.21 | 207.03 | 372,625 |
| 21 Feb 18 |
205.14000 -2.38 |
208.60 | 204.23 | 207.52 | 491,000 |
| 20 Feb 18 |
207.52000 +1.71 |
208.67 | 203.73 | 205.76 | 271,786 |
| 16 Feb 18 |
205.81000 -0.06 |
208.26 | 204.04 | 205.97 | 177,659 |
| 15 Feb 18 |
205.87000 +7.46 |
206.87 | 198.05 | 199.60 | 267,959 |
| 14 Feb 18 |
198.41000 +4.77 |
198.41 | 191.46 | 192.14 | 234,491 |
| 13 Feb 18 |
193.64000 +1.67 |
194.27 | 190.60 | 191.36 | 140,799 |
| 12 Feb 18 |
191.97000 -1.03 |
194.86 | 189.07 | 194.19 | 241,416 |
| 09 Feb 18 |
193.00000 +5.59 |
193.00 | 185.00 | 188.76 | 660,925 |
| 08 Feb 18 |
187.41000 -3.12 |
193.15 | 187.36 | 192.50 | 236,312 |
| 07 Feb 18 |
190.53000 +0.78 |
193.13 | 189.05 | 189.05 | 133,802 |
| 06 Feb 18 |
189.75000 -0.19 |
190.91 | 183.30 | 186.52 | 155,939 |
| 05 Feb 18 |
189.94000 -6.59 |
197.07 | 189.86 | 194.61 | 166,987 |
| 02 Feb 18 |
196.53000 -3.47 |
199.82 | 196.33 | 199.82 | 105,100 |
| 01 Feb 18 |
200.00000 -1.51 |
201.46 | 199.17 | 200.47 | 218,157 |
| 31 Jan 18 |
201.50999 +0.50 |
204.62 | 201.05 | 201.72 | 217,159 |
| 30 Jan 18 |
201.00999 -0.94 |
202.85 | 199.12 | 200.80 | 293,832 |
| 29 Jan 18 |
201.95000 -0.10 |
202.78 | 201.07 | 201.61 | 145,735 |
| 26 Jan 18 |
202.05000 +3.29 |
202.20 | 198.56 | 199.28 | 111,570 |
| 25 Jan 18 |
198.75999 +0.17 |
199.65 | 197.64 | 199.26 | 122,072 |
| 24 Jan 18 |
198.59000 -0.48 |
200.89 | 197.96 | 199.60 | 195,625 |
| 23 Jan 18 |
199.07001 +1.39 |
199.35 | 193.99 | 197.26 | 227,109 |
| 22 Jan 18 |
197.67999 +3.58 |
198.14 | 193.85 | 194.08 | 224,240 |
| 19 Jan 18 |
194.10001 +2.28 |
194.66 | 192.00 | 192.00 | 107,261 |
| 18 Jan 18 |
191.82001 +0.54 |
192.65 | 190.65 | 191.19 | 109,555 |
| 17 Jan 18 |
191.28000 +1.65 |
192.39 | 189.10 | 190.42 | 115,877 |
| 16 Jan 18 |
189.63000 +1.68 |
190.98 | 188.93 | 189.71 | 173,892 |
| 12 Jan 18 |
187.95000 +0.06 |
188.65 | 186.90 | 187.61 | 84,961 |
| 11 Jan 18 |
187.89000 +1.78 |
188.08 | 185.23 | 186.07 | 137,747 |
| 10 Jan 18 |
186.11000 -0.75 |
186.39 | 183.59 | 186.09 | 157,556 |
| 09 Jan 18 |
186.86000 +1.67 |
187.24 | 184.79 | 185.51 | 120,004 |
| 08 Jan 18 |
185.19000 +0.80 |
185.52 | 182.92 | 184.05 | 209,248 |
| 05 Jan 18 |
184.39000 +0.44 |
185.34 | 183.86 | 184.58 | 113,720 |
| 04 Jan 18 |
183.95000 +3.76 |
185.05 | 180.82 | 180.82 | 165,100 |
| 03 Jan 18 |
180.19000 +1.50 |
180.28 | 178.81 | 179.00 | 132,535 |
| 02 Jan 18 |
178.69000 +1.64 |
179.01 | 176.93 | 177.83 | 183,423 |
| 29 Dec 17 |
177.05000 -0.38 |
178.73 | 176.54 | 177.50 | 84,103 |
| 28 Dec 17 |
177.42999 +0.33 |
177.58 | 176.45 | 177.40 | 59,072 |
| 27 Dec 17 |
177.10001 -0.71 |
178.70 | 177.01 | 177.89 | 97,396 |
| 26 Dec 17 |
177.81000 +0.45 |
178.30 | 176.36 | 177.09 | 134,365 |
| 22 Dec 17 |
177.36000 -0.97 |
178.62 | 177.03 | 178.03 | 109,865 |
| 21 Dec 17 |
178.33000 -0.78 |
179.97 | 178.06 | 178.52 | 117,628 |
| 20 Dec 17 |
179.11000 -1.18 |
180.73 | 178.66 | 180.28 | 142,286 |
| 19 Dec 17 |
180.28999 -1.57 |
181.89 | 178.77 | 181.06 | 236,499 |
| 18 Dec 17 |
181.86000 +0.77 |
182.99 | 181.49 | 182.43 | 184,163 |
| 15 Dec 17 |
181.09000 +0.87 |
182.30 | 179.02 | 179.61 | 441,328 |
| 14 Dec 17 |
180.22000 -1.06 |
181.70 | 180.04 | 180.69 | 167,736 |
| 13 Dec 17 |
181.28000 -0.22 |
182.61 | 180.77 | 181.01 | 141,450 |
| 12 Dec 17 |
181.50000 -1.39 |
183.43 | 180.89 | 183.05 | 218,621 |
| 11 Dec 17 |
182.89000 -0.76 |
184.38 | 182.28 | 183.43 | 178,231 |
| 08 Dec 17 |
183.64999 -0.46 |
185.71 | 183.26 | 184.80 | 201,891 |
| 07 Dec 17 |
184.11000 +2.15 |
184.95 | 181.60 | 181.60 | 160,280 |
| 06 Dec 17 |
181.96001 -1.74 |
185.61 | 181.79 | 182.80 | 190,004 |
| 05 Dec 17 |
183.70000 -0.01 |
188.21 | 182.88 | 184.02 | 522,738 |
| 04 Dec 17 |
183.71001 +1.92 |
184.38 | 180.84 | 183.78 | 470,608 |
| 01 Dec 17 |
181.78999 -1.13 |
182.89 | 181.01 | 182.30 | 350,740 |
| 30 Nov 17 |
182.92000 +3.05 |
183.42 | 179.30 | 180.25 | 272,615 |
| 29 Nov 17 |
179.87000 -0.22 |
180.22 | 177.74 | 180.22 | 238,191 |
| 28 Nov 17 |
180.09000 +3.83 |
180.64 | 175.88 | 176.44 | 204,018 |
| 27 Nov 17 |
176.25999 -0.61 |
178.73 | 176.00 | 176.78 | 134,385 |
| 24 Nov 17 |
176.87000 +0.24 |
178.40 | 176.47 | 177.25 | 51,002 |
| 22 Nov 17 |
176.63000 -1.27 |
178.61 | 176.51 | 177.89 | 110,863 |
| 21 Nov 17 |
177.89999 +2.80 |
177.98 | 175.22 | 175.22 | 188,750 |
| 20 Nov 17 |
175.10001 -1.04 |
177.63 | 174.69 | 175.97 | 185,564 |
| 17 Nov 17 |
176.14000 +2.40 |
176.49 | 172.96 | 173.65 | 202,870 |
| 16 Nov 17 |
173.74001 +3.42 |
174.52 | 171.08 | 171.08 | 167,759 |
| 15 Nov 17 |
170.32001 -1.59 |
171.50 | 170.04 | 171.37 | 97,665 |
| 14 Nov 17 |
171.91000 +1.02 |
172.38 | 170.03 | 170.24 | 80,992 |
| 13 Nov 17 |
170.89000 +0.22 |
170.93 | 168.48 | 170.00 | 151,003 |
| 10 Nov 17 |
170.67000 +0.85 |
170.77 | 168.53 | 168.83 | 115,856 |
| 09 Nov 17 |
169.82001 -2.86 |
171.42 | 168.12 | 170.66 | 212,206 |
| 08 Nov 17 |
172.67999 +0.02 |
173.56 | 172.13 | 172.20 | 122,458 |
| 07 Nov 17 |
172.66000 -1.90 |
175.99 | 172.18 | 175.10 | 111,510 |
| 06 Nov 17 |
174.56000 -1.36 |
175.99 | 173.54 | 175.54 | 167,931 |
| 03 Nov 17 |
175.92000 +1.28 |
176.11 | 172.94 | 174.69 | 158,947 |
| 02 Nov 17 |
174.64000 -1.08 |
176.46 | 173.92 | 175.61 | 173,322 |
| 01 Nov 17 |
175.72000 -1.57 |
177.31 | 173.92 | 177.31 | 173,531 |
| 31 Oct 17 |
177.28999 +0.81 |
177.83 | 173.89 | 176.49 | 150,581 |
| 30 Oct 17 |
176.48000 -3.85 |
179.95 | 175.86 | 179.31 | 260,533 |
| 27 Oct 17 |
180.33000 -1.53 |
182.05 | 179.19 | 180.43 | 299,451 |
| 26 Oct 17 |
181.86000 +11.35 |
183.98 | 176.28 | 177.68 | 513,992 |
| 25 Oct 17 |
170.50999 -6.69 |
177.49 | 170.28 | 176.90 | 393,680 |
| 24 Oct 17 |
177.20000 -0.58 |
177.59 | 176.49 | 177.43 | 110,048 |
| 23 Oct 17 |
177.78000 +0.45 |
178.61 | 177.36 | 178.30 | 173,714 |
| 20 Oct 17 |
177.33000 +1.09 |
179.71 | 176.01 | 176.94 | 210,263 |
| 19 Oct 17 |
176.24001 +0.08 |
176.24 | 175.01 | 176.05 | 142,755 |
| 18 Oct 17 |
176.16000 +0.54 |
176.85 | 175.14 | 175.76 | 134,889 |
| 17 Oct 17 |
175.62000 -3.96 |
175.92 | 169.50 | 171.50 | 187,616 |
| 16 Oct 17 |
179.58000 +0.07 |
180.03 | 178.67 | 179.69 | 166,724 |
| 13 Oct 17 |
179.50999 +0.57 |
180.57 | 178.22 | 179.37 | 105,599 |
| 12 Oct 17 |
178.94000 +1.41 |
180.94 | 177.38 | 177.47 | 158,533 |
| 11 Oct 17 |
177.53000 +0.88 |
177.61 | 176.41 | 177.16 | 162,154 |
| 10 Oct 17 |
176.64999 -1.60 |
178.70 | 176.10 | 178.70 | 161,035 |
| 09 Oct 17 |
178.25000 +0.79 |
178.40 | 177.25 | 177.83 | 98,171 |
| 06 Oct 17 |
177.46001 +0.96 |
177.88 | 174.96 | 175.96 | 107,454 |
| 05 Oct 17 |
176.50000 +1.19 |
176.53 | 174.86 | 175.54 | 126,896 |
| 04 Oct 17 |
175.31000 +0.25 |
175.47 | 173.77 | 175.00 | 161,821 |
| 03 Oct 17 |
175.06000 -0.33 |
176.35 | 174.72 | 175.24 | 193,172 |
| 02 Oct 17 |
175.39000 +1.07 |
176.97 | 173.74 | 174.85 | 209,550 |
| 29 Sep 17 |
174.32001 +0.94 |
174.63 | 172.92 | 173.00 | 246,947 |
| 28 Sep 17 |
173.38000 +1.12 |
173.65 | 170.81 | 171.58 | 139,442 |
| 27 Sep 17 |
172.25999 +2.64 |
172.75 | 169.30 | 170.54 | 231,903 |
| 26 Sep 17 |
169.62000 -2.35 |
173.13 | 169.18 | 172.91 | 174,016 |
| 25 Sep 17 |
171.97000 -1.43 |
173.40 | 170.58 | 173.40 | 155,871 |
| 22 Sep 17 |
173.39999 +2.79 |
173.62 | 171.21 | 171.23 | 159,037 |
| 21 Sep 17 |
170.61000 +0.20 |
170.70 | 168.62 | 170.37 | 131,856 |
| 20 Sep 17 |
170.41000 -0.09 |
170.46 | 168.83 | 169.92 | 177,913 |
| 19 Sep 17 |
170.50000 +0.38 |
171.46 | 169.02 | 170.38 | 142,583 |
| 18 Sep 17 |
170.12000 +0.29 |
171.36 | 169.21 | 169.84 | 140,394 |
| 15 Sep 17 |
169.83000 +0.82 |
170.10 | 167.50 | 168.45 | 417,544 |
| 14 Sep 17 |
169.00999 -0.57 |
169.80 | 167.80 | 168.91 | 139,748 |
| 13 Sep 17 |
169.58000 -2.17 |
171.82 | 169.35 | 171.45 | 129,164 |
| 12 Sep 17 |
171.75000 +0.60 |
171.89 | 169.52 | 171.21 | 123,666 |
| 11 Sep 17 |
171.14999 +1.44 |
172.95 | 170.01 | 170.66 | 171,079 |
| 08 Sep 17 |
169.71001 -0.16 |
170.74 | 169.23 | 169.63 | 125,454 |
| 07 Sep 17 |
169.87000 -0.23 |
171.25 | 169.25 | 170.75 | 118,146 |
| 06 Sep 17 |
170.10001 -0.46 |
171.79 | 169.00 | 171.15 | 135,861 |
| 05 Sep 17 |
170.56000 -0.95 |
171.53 | 169.34 | 171.20 | 136,133 |
| 01 Sep 17 |
171.50999 -1.29 |
173.00 | 171.22 | 173.00 | 100,784 |
| 31 Aug 17 |
172.80000 +2.60 |
173.41 | 170.25 | 170.34 | 191,255 |
| 30 Aug 17 |
170.20000 +1.15 |
170.69 | 168.76 | 168.89 | 132,194 |
| 29 Aug 17 |
169.05000 +0.01 |
169.70 | 167.88 | 169.00 | 162,641 |
| 28 Aug 17 |
169.03999 -1.23 |
170.69 | 168.69 | 170.52 | 114,272 |
| 25 Aug 17 |
170.27000 +0.30 |
171.54 | 169.24 | 170.85 | 156,392 |
| 24 Aug 17 |
169.97000 -1.02 |
171.82 | 169.05 | 171.64 | 101,116 |
| 23 Aug 17 |
170.99001 -0.63 |
172.12 | 169.51 | 170.58 | 101,719 |
| 22 Aug 17 |
171.62000 +1.49 |
171.97 | 170.16 | 170.61 | 91,575 |
| 21 Aug 17 |
170.13000 +0.37 |
170.34 | 168.40 | 169.65 | 76,270 |
| 18 Aug 17 |
169.75999 -0.20 |
170.88 | 168.43 | 169.28 | 96,810 |
| 17 Aug 17 |
169.96001 -2.36 |
172.35 | 169.82 | 172.06 | 220,213 |
| 16 Aug 17 |
172.32001 +1.86 |
172.93 | 169.29 | 170.93 | 185,960 |
| 15 Aug 17 |
170.46001 -2.83 |
174.75 | 170.25 | 173.50 | 180,843 |
| 14 Aug 17 |
173.28999 +3.76 |
175.20 | 170.54 | 171.04 | 169,288 |
| 11 Aug 17 |
169.53000 +1.79 |
170.90 | 166.90 | 167.04 | 187,082 |
| 10 Aug 17 |
167.74001 -1.72 |
169.00 | 167.36 | 168.57 | 135,905 |
| 09 Aug 17 |
169.46001 +1.97 |
169.54 | 166.63 | 166.73 | 112,659 |
| 08 Aug 17 |
167.49001 -2.29 |
169.88 | 167.27 | 168.78 | 106,281 |
| 07 Aug 17 |
169.78000 -0.75 |
172.41 | 169.42 | 170.22 | 140,247 |
| 04 Aug 17 |
170.53000 +0.88 |
171.09 | 169.07 | 169.91 | 97,669 |
| 03 Aug 17 |
169.64999 -0.62 |
171.04 | 168.58 | 170.90 | 136,895 |
| 02 Aug 17 |
170.27000 -2.02 |
172.04 | 168.15 | 172.04 | 370,003 |
| 01 Aug 17 |
172.28999 +0.48 |
173.52 | 171.05 | 172.49 | 263,633 |
| 31 Jul 17 |
171.81000 +1.85 |
173.52 | 168.69 | 170.26 | 330,642 |
| 28 Jul 17 |
169.96001 +0.06 |
171.20 | 168.53 | 169.19 | 267,664 |
| 27 Jul 17 |
169.89999 -11.43 |
180.81 | 165.14 | 175.89 | 627,254 |
| 26 Jul 17 |
181.33000 +0.32 |
182.49 | 179.51 | 181.28 | 226,544 |
| 25 Jul 17 |
181.00999 +0.95 |
182.31 | 179.80 | 180.51 | 247,341 |
| 24 Jul 17 |
180.06000 +2.72 |
180.28 | 177.00 | 177.00 | 144,825 |
| 21 Jul 17 |
177.34000 -0.22 |
178.25 | 176.17 | 176.88 | 94,800 |
| 20 Jul 17 |
177.56000 +0.04 |
179.44 | 176.64 | 177.58 | 100,831 |
| 19 Jul 17 |
177.52000 +1.46 |
178.25 | 176.08 | 176.52 | 129,727 |
| 18 Jul 17 |
176.06000 -0.06 |
176.98 | 174.32 | 175.87 | 130,651 |
| 17 Jul 17 |
176.12000 +0.33 |
178.69 | 175.52 | 176.09 | 143,864 |
| 14 Jul 17 |
175.78999 +1.57 |
176.39 | 174.06 | 174.21 | 154,778 |
| 13 Jul 17 |
174.22000 -0.98 |
175.53 | 172.70 | 175.53 | 140,242 |
| 12 Jul 17 |
175.20000 +4.01 |
175.82 | 172.11 | 172.22 | 156,670 |
| 11 Jul 17 |
171.19000 -0.17 |
172.59 | 170.60 | 171.82 | 150,039 |
| 10 Jul 17 |
171.36000 -0.99 |
173.14 | 171.26 | 172.33 | 110,591 |
| 07 Jul 17 |
172.35001 +2.31 |
172.45 | 170.25 | 170.59 | 119,730 |
| 06 Jul 17 |
170.03999 -1.20 |
172.20 | 169.24 | 169.74 | 180,913 |
| 05 Jul 17 |
171.24001 +1.41 |
172.01 | 169.22 | 170.59 | 179,957 |
| 03 Jul 17 |
169.83000 -5.84 |
175.68 | 169.43 | 175.63 | 125,968 |
| 30 Jun 17 |
175.67000 -1.16 |
177.94 | 175.65 | 176.84 | 248,977 |
| 29 Jun 17 |
176.83000 -0.32 |
177.28 | 174.69 | 176.66 | 233,128 |
| 28 Jun 17 |
177.14999 +2.12 |
178.09 | 174.77 | 175.62 | 153,254 |
| 27 Jun 17 |
175.03000 -0.21 |
176.63 | 174.42 | 175.43 | 229,186 |
| 26 Jun 17 |
175.24001 -1.70 |
177.81 | 175.06 | 177.50 | 131,571 |
| 23 Jun 17 |
176.94000 +2.94 |
177.60 | 172.98 | 174.75 | 301,332 |
| 22 Jun 17 |
174.00000 +2.36 |
174.75 | 170.80 | 170.90 | 254,483 |
| 21 Jun 17 |
171.64000 +1.42 |
172.69 | 170.07 | 170.07 | 120,414 |
| 20 Jun 17 |
170.22000 -0.90 |
172.30 | 167.59 | 170.65 | 129,170 |
| 19 Jun 17 |
171.12000 +1.29 |
172.54 | 168.90 | 169.91 | 190,148 |
| 16 Jun 17 |
169.83000 +0.43 |
171.72 | 167.27 | 168.96 | 351,953 |
| 15 Jun 17 |
169.39999 +0.26 |
169.66 | 165.40 | 168.24 | 133,269 |
| 14 Jun 17 |
169.14000 -0.76 |
172.17 | 167.33 | 170.94 | 150,325 |
| 13 Jun 17 |
169.89999 +2.12 |
170.64 | 167.75 | 168.34 | 194,498 |
| 12 Jun 17 |
167.78000 +1.61 |
168.02 | 160.12 | 165.08 | 195,275 |
| 09 Jun 17 |
166.17000 -4.85 |
171.94 | 164.47 | 171.64 | 276,356 |
| 08 Jun 17 |
171.02000 +0.07 |
171.51 | 168.85 | 170.67 | 104,969 |
| 07 Jun 17 |
170.95000 -0.57 |
172.21 | 169.76 | 171.69 | 108,747 |
| 06 Jun 17 |
171.52000 -2.48 |
174.30 | 171.51 | 173.17 | 98,816 |
| 05 Jun 17 |
174.00000 +0.72 |
174.64 | 172.91 | 173.29 | 136,028 |
| 02 Jun 17 |
173.28000 +1.84 |
173.98 | 170.84 | 171.89 | 168,246 |
| 01 Jun 17 |
171.44000 +0.56 |
171.48 | 169.26 | 170.88 | 176,608 |
| 31 May 17 |
170.88000 +0.12 |
171.82 | 169.95 | 171.54 | 206,567 |
| 30 May 17 |
170.75999 +0.26 |
170.84 | 169.55 | 170.67 | 119,049 |
| 26 May 17 |
170.50000 -0.88 |
171.41 | 170.32 | 171.00 | 120,805 |
| 25 May 17 |
171.38000 +0.37 |
173.39 | 170.01 | 172.25 | 119,084 |
| 24 May 17 |
171.00999 +1.22 |
171.19 | 168.66 | 169.79 | 149,792 |
| 23 May 17 |
169.78999 +0.72 |
170.63 | 168.38 | 170.17 | 110,380 |
| 22 May 17 |
169.07001 -0.10 |
170.59 | 168.78 | 169.58 | 160,543 |
| 19 May 17 |
169.17000 +2.99 |
169.79 | 165.68 | 167.21 | 156,275 |
| 18 May 17 |
166.17999 -0.23 |
167.66 | 165.16 | 166.29 | 97,927 |
| 17 May 17 |
166.41000 -2.46 |
168.87 | 166.03 | 168.87 | 186,943 |
| 16 May 17 |
168.87000 -0.06 |
169.23 | 166.24 | 169.23 | 169,622 |
| 15 May 17 |
168.92999 +1.71 |
169.41 | 167.71 | 167.80 | 129,590 |
| 12 May 17 |
167.22000 +0.20 |
167.83 | 165.55 | 166.81 | 114,983 |
| 11 May 17 |
167.02000 -0.12 |
167.50 | 165.15 | 167.50 | 121,920 |
| 10 May 17 |
167.14000 +1.46 |
167.32 | 164.32 | 164.97 | 137,329 |
| 09 May 17 |
165.67999 +0.00 |
166.61 | 164.45 | 166.32 | 292,096 |
| 08 May 17 |
165.67999 -0.53 |
166.41 | 164.46 | 165.59 | 192,152 |
| 05 May 17 |
166.21001 -0.22 |
167.16 | 164.00 | 166.63 | 197,516 |
| 04 May 17 |
166.42999 +0.49 |
167.49 | 165.40 | 166.00 | 133,012 |
| 03 May 17 |
165.94000 -0.07 |
166.53 | 164.82 | 166.08 | 164,912 |
| 02 May 17 |
166.00999 +2.24 |
166.36 | 163.34 | 163.80 | 241,086 |
| 01 May 17 |
163.77000 +0.18 |
164.39 | 162.52 | 163.23 | 203,250 |
| 28 Apr 17 |
163.59000 -3.33 |
166.93 | 162.16 | 166.01 | 269,058 |
| 27 Apr 17 |
166.92000 +4.87 |
168.95 | 163.17 | 163.17 | 346,441 |
| 26 Apr 17 |
162.05000 +0.22 |
162.35 | 159.63 | 162.25 | 230,630 |
| 25 Apr 17 |
161.83000 +1.36 |
162.46 | 159.50 | 160.92 | 167,589 |
| 24 Apr 17 |
160.47000 +1.91 |
162.32 | 158.91 | 160.00 | 138,376 |
| 21 Apr 17 |
158.56000 +0.49 |
159.93 | 157.60 | 158.16 | 141,162 |
| 20 Apr 17 |
158.07001 -0.41 |
159.02 | 157.21 | 159.02 | 149,125 |
| 19 Apr 17 |
158.48000 +1.90 |
158.84 | 156.31 | 156.42 | 140,070 |
| 18 Apr 17 |
156.58000 +1.19 |
156.81 | 154.61 | 155.37 | 113,169 |
| 17 Apr 17 |
155.39000 +1.11 |
155.63 | 154.39 | 155.01 | 138,075 |
| 13 Apr 17 |
154.28000 -0.02 |
155.51 | 153.69 | 154.30 | 126,242 |
| 12 Apr 17 |
154.30000 -0.48 |
156.31 | 153.80 | 154.92 | 150,805 |
| 11 Apr 17 |
154.78000 +1.16 |
154.99 | 152.76 | 153.56 | 133,808 |
| 10 Apr 17 |
153.62000 -0.19 |
154.32 | 152.79 | 153.94 | 101,734 |
| 07 Apr 17 |
153.81000 -1.03 |
155.91 | 153.42 | 154.23 | 134,523 |
| 06 Apr 17 |
154.84000 +2.26 |
154.95 | 152.15 | 152.75 | 115,333 |
| 05 Apr 17 |
152.58000 +0.00 |
154.12 | 152.09 | 153.46 | 211,970 |
| 04 Apr 17 |
152.58000 -0.95 |
154.76 | 152.00 | 153.12 | 229,809 |
| 03 Apr 17 |
153.53000 -1.03 |
156.26 | 153.38 | 154.22 | 216,517 |
| 31 Mar 17 |
154.56000 +0.97 |
155.19 | 153.36 | 153.60 | 112,981 |
| 30 Mar 17 |
153.59000 -1.40 |
155.49 | 153.05 | 154.21 | 115,377 |
| 29 Mar 17 |
154.99001 +0.41 |
155.19 | 153.58 | 154.68 | 132,601 |
| 28 Mar 17 |
154.58000 +0.45 |
155.21 | 153.25 | 153.99 | 171,173 |
| 27 Mar 17 |
154.13000 -0.35 |
154.40 | 152.00 | 153.14 | 201,550 |
| 24 Mar 17 |
154.48000 +0.27 |
154.95 | 153.52 | 154.69 | 116,696 |
| 23 Mar 17 |
154.21001 -0.85 |
155.50 | 153.71 | 154.87 | 262,390 |
| 22 Mar 17 |
155.06000 +0.55 |
155.50 | 153.90 | 154.46 | 138,271 |
| 21 Mar 17 |
154.50999 -1.74 |
156.74 | 154.34 | 156.27 | 162,795 |
| 20 Mar 17 |
156.25000 -0.10 |
157.93 | 155.50 | 156.32 | 139,636 |
| 17 Mar 17 |
156.35001 -0.02 |
157.13 | 155.82 | 157.13 | 242,024 |
| 16 Mar 17 |
156.37000 -0.74 |
157.80 | 155.58 | 157.80 | 149,903 |
| 15 Mar 17 |
157.11000 +1.84 |
158.00 | 154.70 | 156.33 | 338,143 |
| 14 Mar 17 |
155.27000 -1.22 |
156.29 | 154.27 | 156.29 | 158,987 |
| 13 Mar 17 |
156.49001 +0.89 |
156.59 | 155.01 | 155.52 | 270,890 |
| 10 Mar 17 |
155.60001 +1.26 |
156.47 | 154.25 | 154.81 | 176,569 |
| 09 Mar 17 |
154.34000 +0.52 |
155.00 | 152.74 | 154.30 | 242,041 |
| 08 Mar 17 |
153.82001 +0.49 |
154.68 | 153.44 | 153.68 | 312,450 |
| 07 Mar 17 |
153.33000 +0.95 |
154.37 | 151.89 | 152.75 | 176,982 |
| 06 Mar 17 |
152.38000 -0.49 |
152.92 | 151.53 | 151.77 | 138,602 |
| 03 Mar 17 |
152.87000 +0.64 |
153.27 | 151.38 | 152.09 | 229,213 |
| 02 Mar 17 |
152.23000 -0.62 |
152.93 | 151.37 | 152.86 | 161,325 |
| 01 Mar 17 |
152.85001 +1.20 |
153.14 | 151.48 | 152.64 | 413,816 |
| 28 Feb 17 |
151.64999 -3.98 |
154.91 | 151.59 | 154.91 | 368,667 |
| 27 Feb 17 |
155.63000 -0.85 |
156.32 | 154.81 | 155.48 | 185,842 |
| 24 Feb 17 |
156.48000 +2.13 |
156.65 | 153.82 | 154.04 | 254,704 |
| 23 Feb 17 |
154.35001 -0.79 |
155.70 | 153.98 | 155.34 | 226,807 |
| 22 Feb 17 |
155.14000 -1.34 |
156.78 | 154.75 | 155.70 | 140,459 |
| 21 Feb 17 |
156.48000 +2.43 |
156.72 | 154.31 | 154.31 | 236,779 |
| 17 Feb 17 |
154.05000 +0.31 |
155.42 | 153.01 | 154.29 | 244,248 |
| 16 Feb 17 |
153.74001 -1.91 |
156.71 | 153.60 | 155.66 | 261,924 |
| 15 Feb 17 |
155.64999 +0.07 |
156.94 | 154.67 | 155.57 | 311,268 |
| 14 Feb 17 |
155.58000 -0.24 |
155.82 | 154.14 | 155.25 | 217,379 |
| 13 Feb 17 |
155.82001 -1.92 |
157.98 | 155.61 | 157.98 | 187,497 |
| 10 Feb 17 |
157.74001 -2.92 |
161.24 | 155.96 | 160.31 | 367,877 |
| 09 Feb 17 |
160.66000 +14.67 |
166.86 | 147.30 | 147.30 | 1,107,200 |
| 08 Feb 17 |
145.99001 -1.18 |
147.30 | 145.42 | 146.82 | 276,885 |
| 07 Feb 17 |
147.17000 +0.39 |
147.88 | 146.52 | 146.60 | 195,014 |
| 06 Feb 17 |
146.78000 +1.23 |
146.82 | 143.38 | 144.88 | 352,588 |
| 03 Feb 17 |
145.55000 +0.55 |
146.69 | 144.97 | 145.73 | 341,552 |
| 02 Feb 17 |
145.00000 -1.32 |
147.50 | 143.49 | 145.39 | 269,384 |
| 01 Feb 17 |
146.32001 +0.30 |
146.75 | 145.07 | 146.72 | 256,207 |
| 31 Jan 17 |
146.02000 -1.46 |
146.37 | 144.19 | 145.93 | 256,395 |
| 30 Jan 17 |
147.48000 -1.79 |
148.88 | 146.00 | 148.88 | 200,988 |
| 27 Jan 17 |
149.27000 +1.64 |
149.34 | 147.06 | 147.06 | 144,684 |
| 26 Jan 17 |
147.63000 -0.54 |
148.89 | 146.15 | 148.81 | 131,256 |
| 25 Jan 17 |
148.17000 +0.69 |
148.76 | 147.68 | 147.92 | 210,728 |
| 24 Jan 17 |
147.48000 +0.15 |
149.36 | 146.98 | 148.05 | 219,749 |
| 23 Jan 17 |
147.33000 -1.49 |
149.91 | 147.22 | 148.68 | 188,434 |
| 20 Jan 17 |
148.82001 -0.33 |
150.40 | 148.49 | 150.07 | 136,044 |
| 19 Jan 17 |
149.14999 -1.83 |
151.32 | 148.85 | 150.51 | 240,080 |
| 18 Jan 17 |
150.98000 -0.23 |
151.84 | 150.34 | 151.19 | 203,032 |
| 17 Jan 17 |
151.21001 -0.14 |
151.67 | 150.20 | 151.10 | 236,070 |
| 13 Jan 17 |
151.35001 -0.78 |
153.92 | 150.23 | 152.89 | 300,831 |
| 12 Jan 17 |
152.13000 +0.22 |
152.52 | 150.00 | 152.15 | 191,729 |
| 11 Jan 17 |
151.91000 +1.80 |
153.81 | 150.18 | 150.51 | 194,342 |
| 10 Jan 17 |
150.11000 +0.79 |
152.37 | 149.09 | 149.93 | 239,275 |
| 09 Jan 17 |
149.32001 +1.53 |
149.61 | 147.15 | 147.63 | 228,270 |
| 06 Jan 17 |
147.78999 -0.23 |
149.73 | 147.18 | 148.03 | 209,667 |
| 05 Jan 17 |
148.02000 +1.41 |
148.87 | 145.38 | 146.60 | 298,906 |
| 04 Jan 17 |
146.61000 +1.84 |
147.54 | 144.88 | 145.00 | 255,607 |
| 03 Jan 17 |
144.77000 +2.00 |
144.82 | 142.75 | 143.80 | 228,446 |
| 30 Dec 16 |
142.77000 -0.61 |
144.20 | 142.40 | 144.20 | 347,721 |
| 29 Dec 16 |
143.38000 +0.22 |
144.09 | 142.40 | 142.65 | 275,708 |
| 28 Dec 16 |
143.16000 -0.90 |
144.46 | 143.05 | 143.72 | 246,839 |
| 27 Dec 16 |
144.06000 +0.51 |
144.52 | 142.21 | 143.15 | 216,905 |
| 23 Dec 16 |
143.55000 -0.53 |
145.33 | 142.84 | 143.42 | 146,279 |
| 22 Dec 16 |
144.08000 -1.18 |
144.60 | 142.88 | 144.60 | 191,304 |
| 21 Dec 16 |
145.25999 -2.49 |
147.66 | 145.09 | 146.99 | 310,818 |
| 20 Dec 16 |
147.75000 +4.13 |
149.11 | 144.29 | 144.39 | 544,177 |
| 19 Dec 16 |
143.62000 +2.49 |
143.67 | 141.01 | 141.87 | 444,745 |
| 16 Dec 16 |
141.13000 -1.87 |
143.03 | 139.61 | 142.31 | 650,786 |
| 15 Dec 16 |
143.00000 -5.95 |
148.66 | 140.89 | 146.87 | 1,064,953 |
| 14 Dec 16 |
148.95000 +0.15 |
149.46 | 148.20 | 149.37 | 579,922 |
| 13 Dec 16 |
148.80000 +3.53 |
149.01 | 144.27 | 146.56 | 571,720 |
| 12 Dec 16 |
145.27000 +1.55 |
145.44 | 142.04 | 142.81 | 560,612 |
| 09 Dec 16 |
143.72000 -1.82 |
146.46 | 143.69 | 146.21 | 344,247 |
| 08 Dec 16 |
145.53999 -2.19 |
148.60 | 145.03 | 147.32 | 279,929 |
| 07 Dec 16 |
147.73000 +1.54 |
148.42 | 145.70 | 146.60 | 214,350 |
| 06 Dec 16 |
146.19000 +1.31 |
146.51 | 144.14 | 145.62 | 285,575 |
| 05 Dec 16 |
144.88000 +2.19 |
146.36 | 143.00 | 143.00 | 366,730 |
| 02 Dec 16 |
142.69000 -0.73 |
143.45 | 140.36 | 141.81 | 553,578 |
| 01 Dec 16 |
143.42000 -5.48 |
149.41 | 141.83 | 148.89 | 501,654 |
| 30 Nov 16 |
148.89999 -3.54 |
152.80 | 148.75 | 152.80 | 205,997 |
| 29 Nov 16 |
152.44000 -0.64 |
153.75 | 152.16 | 152.66 | 277,619 |
| 28 Nov 16 |
153.08000 -0.64 |
154.15 | 152.36 | 153.03 | 235,638 |
| 25 Nov 16 |
153.72000 +0.78 |
153.87 | 152.77 | 153.11 | 98,278 |
| 23 Nov 16 |
152.94000 +0.63 |
153.11 | 151.33 | 151.76 | 211,476 |
| 22 Nov 16 |
152.31000 -1.84 |
155.55 | 152.24 | 154.60 | 189,983 |
| 21 Nov 16 |
154.14999 -1.38 |
157.44 | 153.63 | 155.55 | 253,360 |
| 18 Nov 16 |
155.53000 +0.51 |
156.18 | 154.23 | 155.00 | 266,672 |
| 17 Nov 16 |
155.02000 +2.68 |
155.12 | 152.22 | 152.68 | 287,066 |
| 16 Nov 16 |
152.34000 +3.55 |
152.42 | 148.80 | 148.80 | 226,033 |
| 15 Nov 16 |
148.78999 +1.45 |
150.86 | 148.26 | 148.33 | 217,173 |
| 14 Nov 16 |
147.34000 -2.87 |
150.38 | 147.22 | 149.53 | 296,102 |
| 11 Nov 16 |
150.21001 +0.05 |
150.96 | 147.21 | 149.17 | 388,892 |
| 10 Nov 16 |
150.16000 -5.41 |
156.72 | 150.10 | 156.44 | 349,883 |
| 09 Nov 16 |
155.57001 +1.22 |
156.97 | 151.57 | 152.31 | 579,444 |
| 08 Nov 16 |
154.35001 -2.05 |
156.98 | 153.97 | 156.41 | 241,398 |
| 07 Nov 16 |
156.39999 +1.66 |
158.30 | 155.87 | 156.53 | 230,543 |
| 04 Nov 16 |
154.74001 -5.33 |
160.40 | 154.50 | 160.00 | 343,672 |
| 03 Nov 16 |
160.07001 +2.27 |
161.43 | 156.42 | 157.38 | 268,372 |
| 02 Nov 16 |
157.80000 -2.68 |
160.62 | 157.59 | 159.92 | 201,078 |
| 01 Nov 16 |
160.48000 +0.08 |
161.54 | 158.75 | 161.06 | 225,152 |
| 31 Oct 16 |
160.39999 -2.31 |
163.96 | 159.96 | 163.08 | 249,448 |
| 28 Oct 16 |
162.71001 +1.66 |
164.13 | 160.13 | 160.13 | 249,390 |
| 27 Oct 16 |
161.05000 -5.18 |
169.17 | 158.18 | 166.99 | 424,961 |
| 26 Oct 16 |
166.23000 +0.67 |
166.96 | 164.61 | 165.41 | 191,088 |
| 25 Oct 16 |
165.56000 -0.71 |
167.10 | 164.94 | 166.76 | 216,540 |
| 24 Oct 16 |
166.27000 +2.42 |
167.04 | 164.24 | 165.64 | 100,904 |
| 21 Oct 16 |
163.85001 +1.46 |
164.60 | 161.65 | 162.67 | 141,985 |
| 20 Oct 16 |
162.39000 -3.15 |
165.46 | 162.19 | 165.04 | 261,399 |
| 19 Oct 16 |
165.53999 -2.68 |
168.43 | 165.50 | 167.73 | 170,177 |
| 18 Oct 16 |
168.22000 +0.61 |
169.50 | 167.99 | 169.25 | 127,330 |
| 17 Oct 16 |
167.61000 -1.77 |
170.58 | 167.35 | 169.57 | 131,395 |
| 14 Oct 16 |
169.38000 -0.39 |
171.88 | 169.33 | 170.26 | 93,549 |
| 13 Oct 16 |
169.77000 -0.43 |
170.54 | 166.70 | 168.75 | 134,149 |
| 12 Oct 16 |
170.20000 +0.70 |
170.37 | 168.61 | 169.35 | 183,527 |
| 11 Oct 16 |
169.50000 -0.81 |
170.23 | 166.93 | 169.83 | 261,498 |
| 10 Oct 16 |
170.31000 +0.58 |
172.24 | 170.17 | 170.72 | 177,106 |
| 07 Oct 16 |
169.73000 -1.42 |
171.00 | 169.07 | 170.85 | 241,634 |
| 06 Oct 16 |
171.14999 +0.31 |
171.32 | 169.86 | 171.12 | 189,732 |
| 05 Oct 16 |
170.84000 +0.33 |
172.00 | 169.56 | 171.19 | 205,622 |
| 04 Oct 16 |
170.50999 -0.01 |
171.17 | 169.16 | 171.17 | 187,962 |
| 03 Oct 16 |
170.52000 -0.71 |
171.89 | 169.40 | 170.96 | 205,030 |
| 30 Sep 16 |
171.23000 +1.44 |
171.93 | 168.01 | 170.02 | 222,755 |
| 29 Sep 16 |
169.78999 -1.40 |
171.14 | 169.18 | 170.64 | 169,355 |
| 28 Sep 16 |
171.19000 -0.14 |
171.87 | 170.57 | 171.45 | 188,739 |
| 27 Sep 16 |
171.33000 +0.73 |
171.53 | 168.05 | 170.13 | 208,205 |
| 26 Sep 16 |
170.60001 -2.29 |
172.62 | 169.74 | 172.62 | 313,073 |
| 23 Sep 16 |
172.89000 -2.58 |
175.11 | 172.68 | 175.11 | 150,635 |
| 22 Sep 16 |
175.47000 +2.33 |
175.77 | 173.50 | 173.50 | 304,540 |
| 21 Sep 16 |
173.14000 +2.12 |
173.21 | 171.18 | 172.11 | 195,046 |
| 20 Sep 16 |
171.02000 +0.04 |
172.36 | 170.71 | 171.30 | 166,969 |
| 19 Sep 16 |
170.98000 +0.05 |
172.65 | 170.15 | 171.91 | 167,292 |
| 16 Sep 16 |
170.92999 -1.07 |
172.40 | 170.46 | 171.53 | 329,210 |
| 15 Sep 16 |
172.00000 +2.57 |
174.18 | 167.98 | 169.48 | 408,022 |
| 14 Sep 16 |
169.42999 +0.40 |
169.79 | 168.40 | 169.38 | 141,640 |
| 13 Sep 16 |
169.03000 -0.49 |
169.89 | 168.01 | 169.50 | 178,621 |
| 12 Sep 16 |
169.52000 +1.55 |
169.69 | 166.08 | 167.10 | 211,432 |
| 09 Sep 16 |
167.97000 -1.82 |
170.04 | 167.97 | 169.00 | 240,680 |
| 08 Sep 16 |
169.78999 +0.81 |
170.49 | 167.77 | 168.31 | 248,487 |
| 07 Sep 16 |
168.98000 +0.95 |
169.58 | 168.10 | 168.70 | 185,203 |
| 06 Sep 16 |
168.03000 -0.83 |
169.31 | 167.27 | 168.43 | 141,442 |
| 02 Sep 16 |
168.86000 +2.31 |
169.84 | 167.23 | 167.53 | 160,319 |
| 01 Sep 16 |
166.55000 +2.60 |
167.58 | 162.99 | 163.54 | 235,883 |
| 31 Aug 16 |
163.95000 -3.23 |
167.31 | 163.91 | 166.56 | 180,360 |
| 30 Aug 16 |
167.17999 +0.65 |
167.46 | 165.78 | 166.53 | 120,018 |
| 29 Aug 16 |
166.53000 +0.63 |
167.59 | 165.54 | 166.25 | 123,036 |
| 26 Aug 16 |
165.89999 -0.39 |
166.91 | 164.68 | 166.16 | 133,893 |
| 25 Aug 16 |
166.28999 +1.15 |
166.55 | 164.00 | 164.96 | 113,893 |
| 24 Aug 16 |
165.14000 -0.50 |
166.00 | 164.29 | 165.61 | 151,601 |
| 23 Aug 16 |
165.64000 +1.29 |
165.96 | 164.34 | 164.99 | 153,481 |
| 22 Aug 16 |
164.35001 +0.00 |
164.99 | 163.35 | 163.62 | 182,815 |
| 19 Aug 16 |
164.35001 +1.89 |
164.49 | 161.25 | 162.28 | 182,319 |
| 18 Aug 16 |
162.46001 +0.29 |
163.47 | 161.92 | 162.31 | 135,998 |
| 17 Aug 16 |
162.17000 -1.20 |
163.89 | 161.55 | 163.22 | 183,818 |
| 16 Aug 16 |
163.37000 -0.08 |
164.43 | 162.31 | 162.99 | 171,210 |
| 15 Aug 16 |
163.45000 -0.40 |
164.31 | 163.31 | 164.11 | 128,637 |
| 12 Aug 16 |
163.85001 +0.49 |
164.10 | 162.10 | 163.33 | 105,115 |
| 11 Aug 16 |
163.36000 +0.65 |
164.83 | 163.12 | 163.14 | 160,115 |
| 10 Aug 16 |
162.71001 +0.54 |
163.15 | 161.69 | 162.20 | 193,379 |
| 09 Aug 16 |
162.17000 +2.22 |
162.85 | 159.57 | 159.89 | 254,160 |
| 08 Aug 16 |
159.95000 -1.19 |
161.21 | 159.58 | 161.13 | 215,018 |
| 05 Aug 16 |
161.14000 +0.17 |
162.29 | 160.31 | 161.23 | 171,693 |
| 04 Aug 16 |
160.97000 +0.41 |
162.79 | 159.93 | 160.17 | 155,983 |
| 03 Aug 16 |
160.56000 -1.18 |
161.43 | 159.84 | 161.08 | 186,492 |
| 02 Aug 16 |
161.74001 -2.17 |
163.72 | 159.24 | 163.11 | 259,762 |
| 01 Aug 16 |
163.91000 +0.89 |
164.01 | 161.19 | 162.93 | 302,197 |
| 29 Jul 16 |
163.02000 -2.99 |
166.77 | 162.03 | 166.09 | 346,417 |
| 28 Jul 16 |
166.00999 +0.51 |
168.90 | 160.06 | 168.90 | 334,292 |
| 27 Jul 16 |
165.50000 -1.42 |
167.41 | 164.77 | 167.41 | 247,047 |
| 26 Jul 16 |
166.92000 +2.12 |
167.01 | 164.47 | 165.49 | 231,191 |
| 25 Jul 16 |
164.80000 -2.93 |
167.72 | 164.29 | 167.72 | 370,841 |
| 22 Jul 16 |
167.73000 +3.07 |
167.92 | 164.04 | 165.00 | 158,268 |
| 21 Jul 16 |
164.66000 -2.28 |
167.56 | 163.99 | 166.49 | 157,789 |
| 20 Jul 16 |
166.94000 +1.50 |
167.88 | 166.00 | 166.69 | 178,302 |
| 19 Jul 16 |
165.44000 -0.18 |
166.20 | 164.31 | 164.96 | 202,206 |
| 18 Jul 16 |
165.62000 +0.65 |
166.01 | 163.83 | 164.97 | 276,876 |
| 15 Jul 16 |
164.97000 -2.11 |
167.46 | 164.78 | 167.46 | 276,673 |
| 14 Jul 16 |
167.08000 +0.14 |
169.29 | 166.54 | 168.20 | 183,300 |
| 13 Jul 16 |
166.94000 -1.03 |
170.01 | 166.31 | 168.49 | 450,530 |
| 12 Jul 16 |
167.97000 +0.10 |
169.05 | 166.33 | 169.05 | 419,854 |
| 11 Jul 16 |
167.87000 -1.25 |
171.41 | 167.71 | 170.01 | 307,791 |
| 08 Jul 16 |
169.12000 +0.87 |
170.89 | 168.50 | 169.70 | 324,692 |
| 07 Jul 16 |
168.25000 +0.36 |
169.13 | 166.88 | 167.84 | 209,377 |
| 06 Jul 16 |
167.89000 +2.71 |
168.01 | 164.02 | 164.19 | 399,350 |
| 05 Jul 16 |
165.17999 +0.38 |
165.70 | 163.33 | 164.13 | 265,689 |
| 01 Jul 16 |
164.80000 -1.91 |
168.34 | 164.73 | 166.55 | 303,438 |
| 30 Jun 16 |
166.71001 +1.57 |
168.19 | 165.29 | 166.00 | 678,648 |
| 29 Jun 16 |
165.14000 +5.17 |
165.70 | 161.07 | 162.15 | 334,894 |
| 28 Jun 16 |
159.97000 +3.08 |
161.26 | 157.32 | 158.02 | 379,673 |
| 27 Jun 16 |
156.89000 +3.33 |
158.22 | 152.28 | 152.63 | 679,890 |
| 24 Jun 16 |
153.56000 -3.90 |
155.46 | 150.25 | 152.00 | 2,987,697 |
| 23 Jun 16 |
157.46001 +3.60 |
157.56 | 154.10 | 155.74 | 362,278 |
| 22 Jun 16 |
153.86000 -0.48 |
155.98 | 153.64 | 154.72 | 279,367 |
| 21 Jun 16 |
154.34000 +0.46 |
155.03 | 152.90 | 153.95 | 311,715 |
| 20 Jun 16 |
153.88000 +3.35 |
155.83 | 151.98 | 153.26 | 353,297 |
| 17 Jun 16 |
150.53000 -4.02 |
154.92 | 149.60 | 154.92 | 449,532 |
| 16 Jun 16 |
154.55000 -0.24 |
154.73 | 151.86 | 153.46 | 270,046 |
| 15 Jun 16 |
154.78999 -1.12 |
157.01 | 154.25 | 155.41 | 187,985 |
| 14 Jun 16 |
155.91000 +0.79 |
156.36 | 153.55 | 153.86 | 208,870 |
| 13 Jun 16 |
155.12000 -2.02 |
156.89 | 154.80 | 155.37 | 314,823 |
| 10 Jun 16 |
157.14000 -3.08 |
159.48 | 156.48 | 158.24 | 286,853 |
| 09 Jun 16 |
160.22000 -0.26 |
160.55 | 158.54 | 159.59 | 175,136 |
| 08 Jun 16 |
160.48000 +0.69 |
160.59 | 157.76 | 159.98 | 220,779 |
| 07 Jun 16 |
159.78999 +0.52 |
159.83 | 158.34 | 159.36 | 200,703 |
| 06 Jun 16 |
159.27000 +1.18 |
159.66 | 157.03 | 158.35 | 292,752 |
| 03 Jun 16 |
158.09000 +1.11 |
158.26 | 154.72 | 157.02 | 272,041 |
| 02 Jun 16 |
156.98000 +2.13 |
156.98 | 153.13 | 154.85 | 275,534 |
| 01 Jun 16 |
154.85001 +1.56 |
155.48 | 152.33 | 152.39 | 341,616 |
| 31 May 16 |
153.28999 +1.59 |
153.95 | 150.18 | 151.50 | 302,334 |
| 27 May 16 |
151.70000 +1.71 |
151.73 | 149.59 | 149.59 | 194,087 |
| 26 May 16 |
149.99001 +0.32 |
150.77 | 147.94 | 149.24 | 170,189 |
| 25 May 16 |
149.67000 -2.40 |
152.63 | 149.06 | 152.63 | 298,830 |
| 24 May 16 |
152.07001 +4.67 |
152.33 | 147.97 | 147.97 | 322,331 |
| 23 May 16 |
147.39999 +0.38 |
148.68 | 146.48 | 146.58 | 231,883 |
| 20 May 16 |
147.02000 +2.68 |
147.79 | 145.30 | 145.30 | 201,435 |
| 19 May 16 |
144.34000 -0.86 |
146.20 | 142.44 | 144.43 | 180,902 |
| 18 May 16 |
145.20000 +1.86 |
146.09 | 141.99 | 142.56 | 431,594 |
| 17 May 16 |
143.34000 -6.91 |
149.59 | 143.19 | 149.56 | 437,850 |
| 16 May 16 |
150.25000 +0.92 |
151.91 | 149.18 | 150.00 | 277,322 |
| 13 May 16 |
149.33000 +1.16 |
151.76 | 148.07 | 148.56 | 320,259 |
| 12 May 16 |
148.17000 +1.25 |
148.91 | 146.39 | 147.87 | 296,282 |
| 11 May 16 |
146.92000 -0.66 |
148.51 | 146.27 | 146.92 | 224,512 |
| 10 May 16 |
147.58000 +3.96 |
147.70 | 143.58 | 143.92 | 257,822 |
| 09 May 16 |
143.62000 +1.23 |
144.91 | 142.29 | 142.29 | 203,903 |
| 06 May 16 |
142.39000 -0.34 |
143.04 | 139.21 | 141.44 | 226,270 |
| 05 May 16 |
142.73000 -0.28 |
144.34 | 142.34 | 143.15 | 233,115 |
| 04 May 16 |
143.00999 -1.67 |
143.68 | 141.57 | 143.09 | 230,109 |
| 03 May 16 |
144.67999 -1.47 |
145.44 | 142.51 | 145.01 | 389,251 |
| 02 May 16 |
146.14999 -0.26 |
147.87 | 143.25 | 146.73 | 541,466 |
| 29 Apr 16 |
146.41000 +3.17 |
146.63 | 142.58 | 143.25 | 616,143 |
| 28 Apr 16 |
143.24001 +1.45 |
147.07 | 140.50 | 144.00 | 761,469 |
| 27 Apr 16 |
141.78999 +0.91 |
142.17 | 138.61 | 140.29 | 342,321 |
| 26 Apr 16 |
140.88000 +1.22 |
141.46 | 139.38 | 140.08 | 220,188 |
| 25 Apr 16 |
139.66000 +0.29 |
142.25 | 139.23 | 140.21 | 277,643 |
| 22 Apr 16 |
139.37000 -2.15 |
143.14 | 138.80 | 140.89 | 287,267 |
| 21 Apr 16 |
141.52000 +1.42 |
142.26 | 139.39 | 140.51 | 244,495 |
| 20 Apr 16 |
140.10001 -2.28 |
143.14 | 138.56 | 143.14 | 355,996 |
| 19 Apr 16 |
142.38000 -0.28 |
143.94 | 141.77 | 143.40 | 450,692 |
| 18 Apr 16 |
142.66000 +4.26 |
142.74 | 136.96 | 138.34 | 463,963 |
| 15 Apr 16 |
138.39999 +1.23 |
139.49 | 136.19 | 136.72 | 342,585 |
| 14 Apr 16 |
137.17000 +0.77 |
139.71 | 135.00 | 136.14 | 293,552 |
| 13 Apr 16 |
136.39999 +3.60 |
136.72 | 132.76 | 133.48 | 362,356 |
| 12 Apr 16 |
132.80000 +0.71 |
133.94 | 131.30 | 132.02 | 264,726 |
| 11 Apr 16 |
132.09000 -1.16 |
136.13 | 131.99 | 133.63 | 261,127 |
| 08 Apr 16 |
133.25000 -0.87 |
135.13 | 131.06 | 135.11 | 312,246 |
| 07 Apr 16 |
134.12000 -2.88 |
136.15 | 133.73 | 135.85 | 422,767 |
| 06 Apr 16 |
137.00000 +3.39 |
137.17 | 132.70 | 133.38 | 417,510 |
| 05 Apr 16 |
133.61000 -2.16 |
136.09 | 132.00 | 134.58 | 336,859 |
| 04 Apr 16 |
135.77000 +2.94 |
138.69 | 132.41 | 133.36 | 616,089 |
| 01 Apr 16 |
132.83000 +4.22 |
132.98 | 126.70 | 126.82 | 459,521 |
| 31 Mar 16 |
128.61000 -2.12 |
130.64 | 128.41 | 130.51 | 418,752 |
| 30 Mar 16 |
130.73000 +0.57 |
131.29 | 128.65 | 130.60 | 410,556 |
| 29 Mar 16 |
130.16000 +6.67 |
130.19 | 122.83 | 122.83 | 384,841 |
| 28 Mar 16 |
123.49000 +1.80 |
124.23 | 120.33 | 121.69 | 227,550 |
| 24 Mar 16 |
121.69000 +0.24 |
122.09 | 120.50 | 121.12 | 273,412 |
| 23 Mar 16 |
121.45000 -2.77 |
124.09 | 121.24 | 123.91 | 362,451 |
| 22 Mar 16 |
124.22000 -0.79 |
125.99 | 124.11 | 124.57 | 266,764 |
| 21 Mar 16 |
125.01000 -3.34 |
128.73 | 124.84 | 127.88 | 209,183 |
| 18 Mar 16 |
128.35001 +4.43 |
128.72 | 123.57 | 124.62 | 648,128 |
| 17 Mar 16 |
123.92000 -1.65 |
125.70 | 123.01 | 124.97 | 233,690 |
| 16 Mar 16 |
125.57000 +1.42 |
126.24 | 124.14 | 124.14 | 254,842 |
| 15 Mar 16 |
124.15000 -1.36 |
126.20 | 123.40 | 124.45 | 318,827 |
| 14 Mar 16 |
125.51000 +2.27 |
125.80 | 122.25 | 123.10 | 334,052 |
| 11 Mar 16 |
123.24000 +3.60 |
123.71 | 120.25 | 120.76 | 310,438 |
| 10 Mar 16 |
119.64000 -1.03 |
121.90 | 118.46 | 120.84 | 274,814 |
| 09 Mar 16 |
120.67000 -0.09 |
121.73 | 119.57 | 121.13 | 300,999 |
| 08 Mar 16 |
120.76000 -1.74 |
122.47 | 120.49 | 121.95 | 240,018 |
| 07 Mar 16 |
122.50000 -1.04 |
124.03 | 120.94 | 122.76 | 280,083 |
| 04 Mar 16 |
123.54000 -1.49 |
125.35 | 122.70 | 124.99 | 371,825 |
| 03 Mar 16 |
125.03000 +1.06 |
125.16 | 122.96 | 123.63 | 310,991 |
| 02 Mar 16 |
123.97000 -1.17 |
126.22 | 123.66 | 125.26 | 383,310 |
| 01 Mar 16 |
125.14000 +4.82 |
125.58 | 120.61 | 121.10 | 392,274 |
| 29 Feb 16 |
120.32000 -1.05 |
122.19 | 120.00 | 121.25 | 435,383 |
| 26 Feb 16 |
121.37000 -1.44 |
124.25 | 120.50 | 122.98 | 406,886 |
| 25 Feb 16 |
122.81000 +1.14 |
123.87 | 121.64 | 121.68 | 555,889 |
| 24 Feb 16 |
121.67000 +2.17 |
122.08 | 118.16 | 118.50 | 551,009 |
| 23 Feb 16 |
119.50000 -1.41 |
121.19 | 119.42 | 120.00 | 507,106 |
| 22 Feb 16 |
120.91000 -0.68 |
122.63 | 120.16 | 121.25 | 657,051 |
| 19 Feb 16 |
121.59000 -2.60 |
124.29 | 120.22 | 123.05 | 959,733 |
| 18 Feb 16 |
124.19000 -22.55 |
134.00 | 121.50 | 133.00 | 1,931,567 |
| 17 Feb 16 |
146.74001 +4.92 |
148.00 | 144.05 | 144.70 | 353,276 |
| 16 Feb 16 |
141.82001 +4.49 |
142.72 | 138.16 | 142.26 | 257,810 |
| 12 Feb 16 |
137.33000 +0.57 |
138.64 | 135.86 | 138.00 | 253,665 |
| 11 Feb 16 |
136.75999 +0.69 |
137.60 | 134.72 | 134.72 | 364,297 |
| 10 Feb 16 |
136.07001 +4.40 |
138.76 | 131.65 | 133.85 | 329,408 |
| 09 Feb 16 |
131.67000 -0.81 |
134.61 | 125.86 | 128.24 | 654,084 |
| 08 Feb 16 |
132.48000 -5.82 |
135.50 | 130.36 | 135.06 | 437,350 |
| 05 Feb 16 |
138.30000 -14.40 |
152.63 | 132.28 | 151.44 | 967,314 |
| 04 Feb 16 |
152.70000 -3.34 |
155.53 | 151.27 | 155.34 | 197,563 |
| 03 Feb 16 |
156.03999 +2.47 |
160.02 | 150.27 | 154.99 | 453,033 |
| 02 Feb 16 |
153.57001 -4.69 |
159.24 | 153.20 | 156.93 | 326,183 |
| 01 Feb 16 |
158.25999 +1.20 |
159.55 | 155.69 | 156.07 | 177,111 |
| 29 Jan 16 |
157.06000 +4.07 |
157.23 | 153.35 | 153.83 | 320,005 |
| 28 Jan 16 |
152.99001 -3.74 |
157.78 | 152.10 | 157.78 | 229,056 |
| 27 Jan 16 |
156.73000 -1.68 |
158.94 | 155.89 | 157.41 | 228,726 |
| 26 Jan 16 |
158.41000 +0.23 |
159.21 | 156.28 | 158.59 | 175,969 |
| 25 Jan 16 |
158.17999 -4.52 |
163.81 | 157.80 | 162.24 | 158,452 |
| 22 Jan 16 |
162.70000 +5.23 |
164.37 | 159.53 | 160.07 | 544,900 |
| 21 Jan 16 |
157.47000 +0.29 |
160.09 | 155.84 | 157.24 | 300,364 |
| 20 Jan 16 |
157.17999 +0.08 |
159.83 | 152.66 | 155.40 | 299,828 |
| 19 Jan 16 |
157.10001 -1.75 |
160.17 | 155.33 | 160.17 | 169,147 |
| 15 Jan 16 |
158.85001 -2.97 |
160.16 | 156.47 | 157.87 | 234,861 |
| 14 Jan 16 |
161.82001 +4.32 |
162.79 | 155.96 | 157.84 | 394,345 |
| 13 Jan 16 |
157.50000 -6.41 |
164.82 | 157.11 | 164.35 | 195,250 |
| 12 Jan 16 |
163.91000 +3.34 |
164.03 | 161.31 | 162.02 | 275,728 |
| 11 Jan 16 |
160.57001 -0.06 |
161.64 | 158.56 | 161.11 | 206,142 |
| 08 Jan 16 |
160.63000 -3.16 |
166.02 | 160.48 | 163.79 | 252,367 |
| 07 Jan 16 |
163.78999 -2.62 |
165.99 | 161.88 | 164.56 | 292,279 |
| 06 Jan 16 |
166.41000 -2.20 |
168.72 | 165.53 | 166.52 | 258,841 |
| 05 Jan 16 |
168.61000 +1.58 |
169.12 | 165.07 | 167.06 | 293,399 |
| 04 Jan 16 |
167.03000 -7.29 |
172.50 | 165.93 | 172.50 | 399,558 |
| 31 Dec 15 |
174.32001 -3.91 |
178.72 | 174.26 | 177.84 | 234,336 |
| 30 Dec 15 |
178.23000 -2.38 |
181.23 | 178.04 | 181.02 | 168,854 |
| 29 Dec 15 |
180.61000 +0.09 |
184.01 | 179.93 | 181.35 | 186,124 |
| 28 Dec 15 |
180.52000 +1.96 |
180.73 | 176.26 | 177.76 | 119,760 |
| 24 Dec 15 |
178.56000 +1.35 |
179.44 | 175.81 | 176.72 | 89,697 |
| 23 Dec 15 |
177.21001 -0.93 |
180.41 | 176.52 | 178.96 | 189,400 |
| 22 Dec 15 |
178.14000 +1.09 |
178.61 | 175.71 | 177.51 | 155,617 |
| 21 Dec 15 |
177.05000 +0.31 |
179.79 | 175.03 | 178.60 | 260,072 |
| 18 Dec 15 |
176.74001 -1.08 |
179.42 | 176.00 | 177.70 | 467,632 |
| 17 Dec 15 |
177.82001 -0.25 |
178.34 | 176.00 | 178.07 | 218,949 |
| 16 Dec 15 |
178.07001 +2.79 |
178.56 | 174.67 | 176.59 | 172,346 |
| 15 Dec 15 |
175.28000 +0.58 |
176.05 | 173.44 | 175.02 | 256,373 |
| 14 Dec 15 |
174.70000 +0.46 |
175.16 | 173.25 | 173.98 | 238,531 |
| 11 Dec 15 |
174.24001 +0.17 |
175.32 | 171.60 | 171.85 | 252,717 |
| 10 Dec 15 |
174.07001 +0.70 |
175.55 | 172.79 | 173.32 | 148,449 |
| 09 Dec 15 |
173.37000 -5.63 |
178.30 | 173.08 | 178.26 | 213,342 |
| 08 Dec 15 |
179.00000 +2.68 |
179.23 | 172.98 | 174.96 | 188,952 |
| 07 Dec 15 |
176.32001 -3.33 |
179.76 | 174.82 | 179.23 | 248,196 |
| 04 Dec 15 |
179.64999 +4.28 |
180.79 | 175.75 | 176.14 | 190,398 |
| 03 Dec 15 |
175.37000 -3.34 |
181.27 | 174.28 | 178.96 | 293,610 |
| 02 Dec 15 |
178.71001 +1.91 |
179.70 | 175.22 | 177.15 | 196,032 |
| 01 Dec 15 |
176.80000 -1.64 |
180.72 | 174.74 | 179.37 | 254,044 |
| 30 Nov 15 |
178.44000 +3.52 |
178.84 | 174.52 | 175.42 | 305,358 |
| 27 Nov 15 |
174.92000 +1.47 |
174.92 | 172.34 | 173.20 | 251,731 |
| 25 Nov 15 |
173.45000 -1.36 |
175.17 | 171.87 | 174.61 | 178,842 |
| 24 Nov 15 |
174.81000 +2.95 |
175.08 | 170.62 | 171.00 | 221,501 |
| 23 Nov 15 |
171.86000 -2.34 |
174.17 | 171.28 | 174.17 | 223,304 |
| 20 Nov 15 |
174.20000 +1.84 |
175.40 | 171.39 | 173.05 | 246,330 |
| 19 Nov 15 |
172.36000 -0.35 |
175.81 | 171.65 | 172.94 | 166,724 |
| 18 Nov 15 |
172.71001 +1.42 |
172.88 | 168.93 | 171.74 | 216,447 |
| 17 Nov 15 |
171.28999 +1.45 |
172.42 | 168.79 | 170.01 | 199,685 |
| 16 Nov 15 |
169.84000 +1.34 |
170.00 | 167.35 | 168.04 | 170,930 |
| 13 Nov 15 |
168.50000 -4.65 |
172.70 | 167.82 | 172.13 | 172,517 |
| 12 Nov 15 |
173.14999 -1.50 |
175.39 | 172.28 | 172.52 | 174,505 |
| 11 Nov 15 |
174.64999 +2.53 |
176.63 | 171.56 | 172.59 | 154,833 |
| 10 Nov 15 |
172.12000 +1.55 |
172.26 | 169.48 | 170.50 | 154,357 |
| 09 Nov 15 |
170.57001 -1.00 |
171.10 | 167.87 | 170.61 | 128,874 |
| 06 Nov 15 |
171.57001 +1.72 |
171.57 | 167.38 | 170.08 | 232,321 |
| 05 Nov 15 |
169.85001 -2.06 |
172.00 | 169.42 | 171.71 | 156,969 |
| 04 Nov 15 |
171.91000 -0.30 |
173.83 | 170.21 | 172.77 | 203,637 |
| 03 Nov 15 |
172.21001 -0.01 |
173.75 | 170.62 | 171.40 | 164,050 |
| 02 Nov 15 |
172.22000 +1.86 |
172.90 | 170.22 | 171.36 | 137,146 |
| 30 Oct 15 |
170.36000 +0.25 |
173.32 | 169.45 | 170.65 | 190,076 |
| 29 Oct 15 |
170.11000 -6.61 |
177.76 | 169.70 | 175.32 | 237,202 |
| 28 Oct 15 |
176.72000 +5.16 |
176.80 | 170.62 | 172.00 | 326,323 |
| 27 Oct 15 |
171.56000 -0.50 |
173.28 | 169.18 | 171.75 | 284,305 |
| 26 Oct 15 |
172.06000 -1.13 |
173.49 | 171.02 | 173.24 | 215,461 |
| 23 Oct 15 |
173.19000 -0.23 |
177.89 | 171.12 | 175.11 | 242,956 |
| 22 Oct 15 |
173.42000 +6.30 |
179.31 | 169.23 | 171.22 | 299,302 |
| 21 Oct 15 |
167.12000 -1.75 |
170.15 | 166.01 | 169.51 | 182,282 |
| 20 Oct 15 |
168.87000 -2.46 |
171.46 | 164.11 | 170.83 | 269,118 |
| 19 Oct 15 |
171.33000 +0.17 |
172.11 | 168.21 | 170.90 | 221,293 |
| 16 Oct 15 |
171.16000 +0.77 |
173.16 | 169.96 | 171.29 | 156,614 |
| 15 Oct 15 |
170.39000 +4.92 |
170.78 | 165.61 | 165.87 | 177,484 |
| 14 Oct 15 |
165.47000 -1.39 |
168.31 | 165.28 | 166.46 | 132,589 |
| 13 Oct 15 |
166.86000 +0.86 |
168.90 | 164.97 | 165.44 | 189,341 |
| 12 Oct 15 |
166.00000 -0.58 |
167.70 | 164.51 | 165.94 | 129,989 |
| 09 Oct 15 |
166.58000 +3.68 |
166.60 | 162.88 | 163.37 | 179,886 |
| 08 Oct 15 |
162.89999 -1.81 |
165.79 | 160.98 | 164.11 | 246,589 |
| 07 Oct 15 |
164.71001 -1.58 |
167.61 | 157.90 | 167.61 | 431,522 |
| 06 Oct 15 |
166.28999 -2.53 |
169.49 | 165.00 | 169.18 | 323,992 |
| 05 Oct 15 |
168.82001 +0.81 |
170.54 | 166.25 | 168.01 | 398,576 |
| 02 Oct 15 |
168.00999 +3.62 |
170.11 | 161.23 | 163.78 | 476,056 |
| 01 Oct 15 |
164.39000 +15.08 |
166.00 | 150.00 | 150.40 | 752,561 |
| 30 Sep 15 |
149.31000 +2.25 |
150.67 | 145.91 | 148.00 | 366,484 |
| 29 Sep 15 |
147.06000 +2.15 |
147.21 | 143.17 | 144.50 | 297,128 |
| 28 Sep 15 |
144.91000 -6.06 |
151.27 | 144.02 | 150.68 | 296,967 |
| 25 Sep 15 |
150.97000 +0.99 |
152.90 | 149.44 | 151.09 | 303,810 |
| 24 Sep 15 |
149.98000 -1.66 |
152.42 | 148.77 | 150.82 | 411,612 |
| 23 Sep 15 |
151.64000 +3.47 |
152.16 | 148.67 | 149.30 | 180,805 |
| 22 Sep 15 |
148.17000 -1.24 |
148.99 | 146.63 | 148.04 | 174,554 |
| 21 Sep 15 |
149.41000 +0.59 |
151.43 | 147.75 | 150.03 | 135,930 |
| 18 Sep 15 |
148.82001 -2.67 |
151.82 | 148.41 | 149.80 | 324,283 |
| 17 Sep 15 |
151.49001 +2.12 |
152.91 | 148.39 | 149.73 | 204,315 |
| 16 Sep 15 |
149.37000 +1.59 |
149.56 | 146.80 | 147.75 | 191,076 |
| 15 Sep 15 |
147.78000 +2.12 |
147.96 | 145.50 | 146.34 | 173,489 |
| 14 Sep 15 |
145.66000 +0.13 |
147.38 | 145.01 | 146.41 | 117,616 |
| 11 Sep 15 |
145.53000 +1.12 |
145.65 | 143.01 | 143.94 | 96,465 |
| 10 Sep 15 |
144.41000 +3.73 |
144.91 | 140.34 | 140.72 | 263,585 |
| 09 Sep 15 |
140.67999 -0.98 |
142.99 | 140.23 | 142.56 | 155,040 |
| 08 Sep 15 |
141.66000 +5.13 |
141.93 | 138.02 | 138.82 | 107,277 |
| 04 Sep 15 |
136.53000 -0.92 |
137.60 | 135.38 | 136.00 | 100,421 |
| 03 Sep 15 |
137.45000 +0.69 |
139.55 | 135.95 | 135.95 | 142,814 |
| 02 Sep 15 |
136.75999 +2.70 |
136.76 | 133.24 | 135.14 | 177,707 |
| 01 Sep 15 |
134.06000 -3.98 |
137.61 | 133.84 | 135.81 | 164,238 |
| 31 Aug 15 |
138.03999 -0.84 |
139.67 | 137.63 | 138.46 | 193,209 |
| 28 Aug 15 |
138.88000 +0.62 |
139.66 | 137.06 | 137.75 | 139,382 |
| 27 Aug 15 |
138.25999 +0.95 |
139.12 | 135.75 | 138.31 | 294,973 |
| 26 Aug 15 |
137.31000 +4.74 |
138.02 | 132.45 | 135.59 | 272,838 |
| 25 Aug 15 |
132.57001 +3.05 |
136.37 | 132.17 | 132.71 | 282,785 |
| 24 Aug 15 |
129.52000 -6.99 |
135.00 | 127.25 | 130.89 | 433,281 |
| 21 Aug 15 |
136.50999 -1.54 |
139.55 | 135.41 | 137.24 | 383,772 |
| 20 Aug 15 |
138.05000 -3.08 |
140.52 | 137.80 | 140.17 | 217,985 |
| 19 Aug 15 |
141.13000 -0.97 |
142.85 | 140.10 | 141.86 | 141,709 |
| 18 Aug 15 |
142.10001 -0.01 |
143.05 | 141.22 | 142.24 | 218,752 |
| 17 Aug 15 |
142.11000 +0.15 |
143.00 | 140.50 | 142.06 | 243,380 |
| 14 Aug 15 |
141.96001 +1.67 |
141.99 | 139.10 | 139.67 | 190,349 |
| 13 Aug 15 |
140.28999 +0.90 |
141.98 | 139.31 | 139.82 | 155,226 |
| 12 Aug 15 |
139.39000 -0.24 |
139.93 | 135.91 | 138.57 | 133,253 |
| 11 Aug 15 |
139.63000 -1.23 |
141.65 | 139.00 | 139.75 | 140,990 |
| 10 Aug 15 |
140.86000 +1.81 |
142.06 | 138.63 | 140.05 | 178,152 |
| 07 Aug 15 |
139.05000 +0.80 |
139.26 | 137.02 | 137.16 | 104,133 |
| 06 Aug 15 |
138.25000 -3.16 |
142.46 | 137.36 | 142.18 | 163,076 |
| 05 Aug 15 |
141.41000 +1.47 |
143.54 | 140.83 | 141.12 | 141,702 |
| 04 Aug 15 |
139.94000 +0.25 |
140.67 | 138.45 | 139.81 | 110,616 |
| 03 Aug 15 |
139.69000 +0.15 |
140.04 | 138.44 | 140.04 | 115,984 |
| 31 Jul 15 |
139.53999 -0.68 |
140.63 | 139.04 | 140.51 | 211,482 |
| 30 Jul 15 |
140.22000 +2.21 |
141.38 | 136.22 | 137.87 | 238,014 |
| 29 Jul 15 |
138.00999 +1.76 |
138.56 | 134.31 | 136.24 | 238,545 |
| 28 Jul 15 |
136.25000 +2.11 |
136.50 | 132.41 | 134.46 | 279,503 |
| 27 Jul 15 |
134.14000 -2.07 |
135.63 | 132.48 | 134.66 | 384,334 |
| 24 Jul 15 |
136.21001 -2.80 |
139.99 | 135.93 | 138.44 | 172,959 |
| 23 Jul 15 |
139.00999 -0.38 |
145.74 | 134.52 | 143.74 | 439,889 |
| 22 Jul 15 |
139.39000 -3.62 |
143.14 | 138.61 | 142.20 | 363,330 |
| 21 Jul 15 |
143.00999 +0.56 |
143.53 | 140.93 | 142.71 | 204,843 |
| 20 Jul 15 |
142.45000 -0.41 |
144.06 | 142.26 | 143.11 | 138,310 |
| 17 Jul 15 |
142.86000 -0.61 |
144.24 | 141.63 | 143.63 | 138,057 |
| 16 Jul 15 |
143.47000 +3.35 |
143.91 | 140.34 | 141.18 | 145,506 |
| 15 Jul 15 |
140.12000 -1.22 |
141.87 | 139.81 | 141.53 | 189,158 |
| 14 Jul 15 |
141.34000 +2.05 |
141.83 | 140.00 | 140.13 | 141,918 |
| 13 Jul 15 |
139.28999 +0.87 |
140.28 | 138.52 | 139.55 | 126,158 |
| 10 Jul 15 |
138.42000 +0.72 |
139.62 | 137.36 | 138.74 | 211,499 |
| 09 Jul 15 |
137.70000 +3.70 |
139.09 | 134.83 | 139.09 | 236,101 |
| 08 Jul 15 |
134.00000 +0.52 |
134.12 | 131.34 | 132.50 | 204,961 |
| 07 Jul 15 |
133.48000 +3.01 |
133.59 | 130.08 | 130.89 | 278,732 |
| 06 Jul 15 |
130.47000 +0.12 |
131.39 | 128.13 | 128.81 | 188,772 |
| 02 Jul 15 |
130.35001 +0.41 |
130.63 | 129.01 | 130.57 | 175,425 |
| 01 Jul 15 |
129.94000 +0.56 |
131.14 | 129.54 | 130.43 | 229,960 |
| 30 Jun 15 |
129.38000 +1.48 |
129.55 | 128.00 | 128.79 | 189,388 |
| 29 Jun 15 |
127.90000 -1.44 |
129.31 | 127.79 | 128.20 | 286,434 |
| 26 Jun 15 |
129.34000 +0.07 |
129.90 | 128.24 | 129.68 | 284,283 |
| 25 Jun 15 |
129.27000 +0.44 |
129.60 | 128.34 | 129.17 | 115,489 |
| 24 Jun 15 |
128.83000 -1.20 |
129.96 | 128.57 | 129.49 | 147,518 |
| 23 Jun 15 |
130.03000 +0.34 |
130.06 | 128.81 | 129.69 | 196,614 |
| 22 Jun 15 |
129.69000 +1.19 |
130.49 | 128.68 | 129.41 | 270,097 |
| 19 Jun 15 |
128.50000 +1.05 |
129.05 | 127.47 | 128.43 | 364,113 |
| 18 Jun 15 |
127.45000 +3.10 |
127.66 | 124.51 | 124.65 | 209,939 |
| 17 Jun 15 |
124.35000 +1.22 |
125.33 | 123.24 | 123.58 | 189,691 |
| 16 Jun 15 |
123.13000 +2.79 |
123.77 | 119.84 | 119.84 | 148,257 |
| 15 Jun 15 |
120.34000 -0.42 |
120.76 | 118.05 | 119.18 | 98,496 |
| 12 Jun 15 |
120.76000 +0.04 |
122.26 | 119.90 | 120.08 | 123,389 |
| 11 Jun 15 |
120.72000 +0.13 |
121.01 | 120.05 | 120.58 | 172,938 |
| 10 Jun 15 |
120.59000 +0.57 |
121.86 | 119.90 | 120.90 | 168,413 |
| 09 Jun 15 |
120.02000 -0.39 |
120.64 | 118.13 | 120.41 | 107,499 |
| 08 Jun 15 |
120.41000 -0.89 |
122.05 | 120.14 | 121.10 | 132,168 |
| 05 Jun 15 |
121.30000 +1.94 |
121.54 | 118.23 | 118.97 | 174,765 |
| 04 Jun 15 |
119.36000 -2.65 |
121.87 | 119.02 | 121.03 | 134,646 |
| 03 Jun 15 |
122.01000 +1.43 |
123.37 | 120.42 | 121.19 | 173,639 |
| 02 Jun 15 |
120.58000 -0.47 |
122.31 | 119.62 | 120.15 | 140,839 |
| 01 Jun 15 |
121.05000 -0.43 |
122.26 | 119.51 | 122.26 | 162,602 |
| 29 May 15 |
121.48000 -3.64 |
124.59 | 121.41 | 124.59 | 218,096 |
| 28 May 15 |
125.12000 +0.22 |
125.56 | 123.63 | 124.81 | 113,145 |
| 27 May 15 |
124.90000 +3.15 |
124.95 | 120.88 | 121.36 | 206,598 |
| 26 May 15 |
121.75000 -2.73 |
124.70 | 121.41 | 124.24 | 264,837 |
| 22 May 15 |
124.48000 -0.31 |
125.19 | 123.66 | 124.75 | 103,265 |
| 21 May 15 |
124.79000 +0.37 |
125.00 | 123.09 | 124.82 | 178,047 |
| 20 May 15 |
124.42000 -0.05 |
125.27 | 123.79 | 124.57 | 81,288 |
| 19 May 15 |
124.47000 -0.25 |
125.00 | 122.05 | 124.92 | 172,965 |
| 18 May 15 |
124.72000 +1.58 |
124.95 | 121.81 | 122.87 | 248,367 |
| 15 May 15 |
123.14000 -0.87 |
124.10 | 122.33 | 124.06 | 85,266 |
| 14 May 15 |
124.01000 +1.63 |
124.51 | 121.80 | 122.63 | 128,953 |
| 13 May 15 |
122.38000 +1.27 |
123.54 | 121.32 | 121.48 | 162,975 |
| 12 May 15 |
121.11000 +0.66 |
122.00 | 118.37 | 120.00 | 129,677 |
| 11 May 15 |
120.45000 -0.48 |
121.89 | 120.35 | 121.00 | 158,932 |
| 08 May 15 |
120.93000 -0.25 |
123.75 | 120.38 | 122.57 | 173,676 |
| 07 May 15 |
121.18000 +0.67 |
122.65 | 120.13 | 120.13 | 122,817 |
| 06 May 15 |
120.51000 -0.63 |
120.88 | 119.03 | 120.88 | 186,109 |
| 05 May 15 |
121.14000 -2.60 |
123.01 | 119.69 | 123.01 | 221,488 |
| 04 May 15 |
123.74000 +0.95 |
124.71 | 122.45 | 122.83 | 242,626 |
| 01 May 15 |
122.79000 +0.84 |
123.88 | 122.14 | 123.07 | 213,670 |
| 30 Apr 15 |
121.95000 -3.56 |
125.20 | 121.83 | 124.32 | 242,130 |
| 29 Apr 15 |
125.51000 -1.58 |
127.04 | 124.66 | 126.03 | 222,720 |
| 28 Apr 15 |
127.09000 -2.53 |
130.16 | 126.50 | 130.00 | 324,793 |
| 27 Apr 15 |
129.62000 -2.50 |
133.54 | 129.00 | 132.10 | 364,332 |
| 24 Apr 15 |
132.12000 +1.82 |
133.18 | 128.72 | 130.74 | 290,167 |
| 23 Apr 15 |
130.30000 +2.70 |
132.00 | 121.95 | 132.00 | 427,328 |
| 22 Apr 15 |
127.60000 +0.36 |
128.10 | 126.18 | 126.83 | 219,472 |
| 21 Apr 15 |
127.24000 +1.74 |
127.68 | 125.21 | 126.00 | 236,657 |
| 20 Apr 15 |
125.50000 +3.64 |
125.99 | 121.65 | 122.80 | 201,089 |
| 17 Apr 15 |
121.86000 -2.77 |
123.88 | 121.06 | 122.77 | 126,891 |
| 16 Apr 15 |
124.63000 -0.24 |
125.44 | 123.66 | 124.48 | 137,651 |
| 15 Apr 15 |
124.87000 +0.81 |
125.65 | 124.04 | 124.51 | 252,263 |
| 14 Apr 15 |
124.06000 -1.74 |
124.63 | 122.50 | 124.00 | 294,098 |
| 13 Apr 15 |
125.80000 +0.30 |
127.09 | 125.40 | 125.40 | 152,897 |
| 10 Apr 15 |
125.50000 +0.28 |
126.01 | 124.95 | 126.01 | 168,483 |
| 09 Apr 15 |
125.22000 +0.83 |
125.34 | 123.41 | 124.07 | 141,358 |
| 08 Apr 15 |
124.39000 +1.55 |
124.97 | 121.86 | 122.47 | 314,471 |
| 07 Apr 15 |
122.84000 -0.34 |
124.69 | 122.51 | 123.19 | 126,924 |
| 06 Apr 15 |
123.18000 +1.02 |
123.53 | 121.71 | 121.72 | 121,688 |
| 02 Apr 15 |
122.16000 +0.95 |
122.42 | 119.95 | 121.00 | 173,358 |
| 01 Apr 15 |
121.21000 +0.68 |
121.33 | 118.88 | 120.24 | 187,224 |
| 31 Mar 15 |
120.53000 -2.15 |
122.99 | 119.60 | 121.67 | 148,820 |
| 30 Mar 15 |
122.68000 +3.40 |
123.20 | 120.11 | 120.11 | 130,456 |
| 27 Mar 15 |
119.28000 +1.32 |
119.54 | 116.81 | 117.79 | 156,278 |
| 26 Mar 15 |
117.96000 -0.58 |
118.70 | 116.62 | 118.35 | 228,557 |
| 25 Mar 15 |
118.54000 -5.64 |
124.24 | 118.52 | 124.24 | 132,479 |
| 24 Mar 15 |
124.18000 +0.40 |
125.03 | 122.94 | 123.78 | 104,103 |
| 23 Mar 15 |
123.78000 -1.51 |
125.00 | 123.70 | 124.86 | 167,710 |
| 20 Mar 15 |
125.29000 +1.82 |
125.84 | 123.51 | 124.48 | 441,703 |
| 19 Mar 15 |
123.47000 +0.98 |
124.16 | 121.96 | 122.29 | 122,772 |
| 18 Mar 15 |
122.49000 +0.37 |
123.53 | 120.99 | 122.00 | 185,261 |
| 17 Mar 15 |
122.12000 +0.47 |
122.48 | 120.85 | 120.85 | 153,534 |
| 16 Mar 15 |
121.65000 +2.14 |
121.90 | 119.46 | 119.85 | 124,365 |
| 13 Mar 15 |
119.51000 +0.49 |
120.00 | 118.19 | 119.03 | 175,734 |
| 12 Mar 15 |
119.02000 +2.31 |
119.20 | 116.89 | 117.17 | 193,480 |
| 11 Mar 15 |
116.71000 +1.92 |
116.83 | 114.78 | 115.13 | 185,641 |
| 10 Mar 15 |
114.79000 -0.05 |
115.80 | 113.48 | 113.91 | 139,575 |
| 09 Mar 15 |
114.84000 +0.53 |
115.57 | 113.59 | 114.11 | 163,826 |
| 06 Mar 15 |
114.31000 -2.07 |
116.64 | 113.83 | 115.33 | 165,063 |
| 05 Mar 15 |
116.38000 -0.03 |
116.78 | 115.46 | 116.69 | 156,271 |
| 04 Mar 15 |
116.41000 -2.88 |
118.61 | 116.30 | 118.61 | 179,469 |
| 03 Mar 15 |
119.29000 -1.46 |
120.27 | 117.18 | 120.12 | 183,323 |
| 02 Mar 15 |
120.75000 +1.38 |
121.00 | 118.76 | 119.73 | 186,257 |
| 27 Feb 15 |
119.37000 -0.60 |
120.53 | 118.70 | 119.29 | 226,315 |
| 26 Feb 15 |
119.97000 +0.57 |
120.09 | 118.65 | 119.00 | 112,245 |
| 25 Feb 15 |
119.40000 +1.26 |
119.95 | 117.17 | 118.26 | 142,288 |
| 24 Feb 15 |
118.14000 +0.48 |
118.30 | 117.12 | 117.86 | 156,625 |
| 23 Feb 15 |
117.66000 -0.41 |
117.73 | 115.58 | 117.54 | 202,369 |
| 20 Feb 15 |
118.07000 +1.64 |
118.54 | 115.51 | 116.64 | 150,647 |
| 19 Feb 15 |
116.43000 +0.67 |
117.53 | 114.52 | 115.02 | 129,306 |
| 18 Feb 15 |
115.76000 +0.42 |
116.56 | 114.42 | 114.81 | 161,845 |
| 17 Feb 15 |
115.34000 -0.94 |
116.57 | 114.64 | 115.95 | 125,160 |
| 13 Feb 15 |
116.28000 +1.36 |
116.50 | 113.46 | 115.03 | 155,263 |
| 12 Feb 15 |
114.92000 +2.31 |
115.07 | 113.27 | 113.79 | 173,114 |
| 11 Feb 15 |
112.61000 -1.96 |
114.44 | 112.11 | 114.20 | 133,959 |
| 10 Feb 15 |
114.57000 +0.28 |
115.00 | 109.82 | 115.00 | 268,965 |
| 09 Feb 15 |
114.29000 -0.61 |
114.89 | 111.07 | 113.39 | 250,640 |
| 06 Feb 15 |
114.90000 +0.87 |
116.48 | 113.48 | 114.37 | 186,511 |
| 05 Feb 15 |
114.03000 +4.00 |
115.99 | 110.10 | 110.75 | 340,352 |
| 04 Feb 15 |
110.03000 +0.11 |
110.62 | 108.76 | 109.07 | 175,137 |
| 03 Feb 15 |
109.92000 +1.46 |
110.36 | 107.37 | 108.59 | 245,161 |
| 02 Feb 15 |
108.46000 +2.38 |
108.97 | 103.18 | 106.26 | 269,464 |
| 30 Jan 15 |
106.08000 -4.42 |
109.70 | 105.82 | 109.39 | 162,713 |
| 29 Jan 15 |
110.50000 +1.68 |
110.68 | 106.92 | 108.79 | 112,740 |
| 28 Jan 15 |
108.82000 -1.28 |
111.05 | 108.09 | 110.69 | 135,719 |
| 27 Jan 15 |
110.10000 -1.09 |
111.00 | 107.69 | 109.70 | 121,389 |
| 26 Jan 15 |
111.19000 +0.02 |
111.75 | 108.72 | 111.16 | 167,491 |
| 23 Jan 15 |
111.17000 +1.66 |
112.29 | 109.10 | 109.51 | 131,904 |
| 22 Jan 15 |
109.51000 +2.61 |
109.63 | 104.94 | 107.78 | 136,754 |
| 21 Jan 15 |
106.90000 -1.64 |
109.58 | 106.17 | 108.13 | 145,340 |
| 20 Jan 15 |
108.54000 +0.10 |
110.23 | 106.73 | 108.60 | 173,757 |
| 16 Jan 15 |
108.44000 +4.27 |
108.76 | 103.52 | 103.52 | 133,683 |
| 15 Jan 15 |
104.17000 -4.52 |
109.28 | 104.07 | 109.28 | 227,605 |
| 14 Jan 15 |
108.69000 -0.06 |
109.72 | 107.13 | 107.37 | 109,408 |
| 13 Jan 15 |
108.75000 +1.06 |
112.49 | 107.47 | 108.91 | 182,700 |
| 12 Jan 15 |
107.69000 +0.20 |
109.21 | 106.55 | 107.29 | 166,389 |
| 09 Jan 15 |
107.49000 -1.71 |
109.91 | 106.59 | 109.06 | 153,751 |
| 08 Jan 15 |
109.20000 +3.17 |
110.38 | 106.55 | 107.31 | 264,655 |
| 07 Jan 15 |
106.03000 +1.12 |
106.15 | 103.37 | 105.53 | 220,304 |
| 06 Jan 15 |
104.91000 -1.06 |
107.43 | 103.53 | 106.46 | 239,623 |
| 05 Jan 15 |
105.97000 -1.88 |
108.50 | 105.28 | 106.75 | 270,343 |
| 02 Jan 15 |
107.85000 -1.59 |
111.08 | 106.77 | 110.04 | 216,308 |
| 31 Dec 14 |
109.44000 -1.85 |
112.66 | 109.37 | 111.81 | 135,716 |
| 30 Dec 14 |
111.29000 -2.26 |
114.17 | 109.99 | 113.02 | 184,204 |
| 29 Dec 14 |
113.55000 -0.54 |
115.25 | 112.64 | 114.30 | 123,615 |
| 26 Dec 14 |
114.09000 +1.82 |
115.37 | 112.76 | 112.76 | 128,788 |
| 24 Dec 14 |
112.27000 +0.83 |
113.60 | 111.47 | 111.47 | 71,493 |
| 23 Dec 14 |
111.44000 -0.82 |
114.47 | 111.29 | 112.64 | 143,527 |
| 22 Dec 14 |
112.26000 +2.09 |
112.64 | 110.00 | 110.00 | 172,253 |
| 19 Dec 14 |
110.17000 -1.68 |
113.55 | 110.10 | 111.64 | 388,341 |
| 18 Dec 14 |
111.85000 +1.14 |
112.53 | 110.70 | 112.14 | 194,641 |
| 17 Dec 14 |
110.71000 +3.23 |
110.91 | 106.55 | 107.94 | 212,760 |
| 16 Dec 14 |
107.48000 -1.33 |
110.73 | 107.40 | 108.04 | 259,165 |
| 15 Dec 14 |
108.81000 -4.24 |
113.54 | 108.72 | 113.54 | 303,740 |
| 12 Dec 14 |
113.05000 +0.83 |
114.55 | 110.08 | 110.70 | 275,869 |
| 11 Dec 14 |
112.22000 -0.36 |
114.95 | 111.71 | 113.20 | 187,623 |
| 10 Dec 14 |
112.58000 -1.29 |
113.98 | 112.40 | 113.66 | 307,141 |
| 09 Dec 14 |
113.87000 +3.44 |
113.98 | 108.09 | 108.96 | 212,512 |
| 08 Dec 14 |
110.43000 -3.04 |
114.95 | 109.49 | 113.19 | 295,050 |
| 05 Dec 14 |
113.47000 +2.70 |
113.58 | 110.21 | 110.77 | 287,049 |
| 04 Dec 14 |
110.77000 +0.12 |
111.07 | 109.16 | 110.87 | 4,741,411 |
| 03 Dec 14 |
110.65000 -0.98 |
111.87 | 109.24 | 111.75 | 203,233 |
| 02 Dec 14 |
111.63000 +4.19 |
111.94 | 109.01 | 109.48 | 325,187 |
| 01 Dec 14 |
107.44000 -1.14 |
108.30 | 104.80 | 108.30 | 246,387 |
| 28 Nov 14 |
108.58000 -0.33 |
110.37 | 108.18 | 109.23 | 90,109 |
| 26 Nov 14 |
108.91000 -0.09 |
109.94 | 107.45 | 108.78 | 159,281 |
| 25 Nov 14 |
109.00000 -0.49 |
110.42 | 108.19 | 109.45 | 137,406 |
| 24 Nov 14 |
109.49000 +1.89 |
109.62 | 106.70 | 107.61 | 143,275 |
| 21 Nov 14 |
107.60000 +0.05 |
109.60 | 107.49 | 109.21 | 137,726 |
| 20 Nov 14 |
107.55000 +0.56 |
108.04 | 106.50 | 106.95 | 106,790 |
| 19 Nov 14 |
106.99000 -0.90 |
108.30 | 104.76 | 107.92 | 150,419 |
| 18 Nov 14 |
107.89000 -0.16 |
109.70 | 107.67 | 108.35 | 123,750 |
| 17 Nov 14 |
108.05000 -2.41 |
110.64 | 108.03 | 110.06 | 195,955 |
| 14 Nov 14 |
110.46000 +0.91 |
110.73 | 108.80 | 109.69 | 166,339 |
| 13 Nov 14 |
109.55000 -1.56 |
111.20 | 108.85 | 111.08 | 127,719 |
| 12 Nov 14 |
111.11000 +0.84 |
111.42 | 108.76 | 109.79 | 148,304 |
| 11 Nov 14 |
110.27000 +0.23 |
110.59 | 108.33 | 109.72 | 132,406 |
| 10 Nov 14 |
110.04000 -0.21 |
111.67 | 107.89 | 110.45 | 155,177 |
| 07 Nov 14 |
110.25000 -0.30 |
111.24 | 109.17 | 110.17 | 191,222 |
| 06 Nov 14 |
110.55000 +1.71 |
110.76 | 108.19 | 108.19 | 155,404 |
| 05 Nov 14 |
108.84000 -0.46 |
109.88 | 108.00 | 109.79 | 151,400 |
| 04 Nov 14 |
109.30000 +0.24 |
110.58 | 108.61 | 108.75 | 150,774 |
| 03 Nov 14 |
109.06000 -2.86 |
113.64 | 108.32 | 111.42 | 231,612 |
| 31 Oct 14 |
111.92000 +2.37 |
113.03 | 110.75 | 112.61 | 215,509 |
| 30 Oct 14 |
109.55000 +2.45 |
111.20 | 108.85 | 111.08 | 194,761 |
| 29 Oct 14 |
107.10000 -1.83 |
109.99 | 106.86 | 109.00 | 250,931 |
| 28 Oct 14 |
108.93000 +4.03 |
109.37 | 104.74 | 105.00 | 421,072 |
| 27 Oct 14 |
104.90000 -1.67 |
106.50 | 101.22 | 106.50 | 354,474 |
| 24 Oct 14 |
106.57000 +2.31 |
108.14 | 104.40 | 104.57 | 398,860 |
| 23 Oct 14 |
104.26000 +12.03 |
104.68 | 94.93 | 94.93 | 638,700 |
| 22 Oct 14 |
92.23000 -1.55 |
94.13 | 91.55 | 94.13 | 220,443 |
| 21 Oct 14 |
93.78000 +0.85 |
94.43 | 92.45 | 93.21 | 266,667 |
| 20 Oct 14 |
92.93000 -0.79 |
94.16 | 92.18 | 93.29 | 297,622 |
| 17 Oct 14 |
93.72000 -1.49 |
96.65 | 92.68 | 96.65 | 309,401 |
| 16 Oct 14 |
95.21000 -1.08 |
96.64 | 93.68 | 95.32 | 306,565 |
| 15 Oct 14 |
96.29000 +2.16 |
96.74 | 92.36 | 92.92 | 258,530 |
| 14 Oct 14 |
94.13000 +2.27 |
94.77 | 92.64 | 92.77 | 215,559 |
| 13 Oct 14 |
91.86000 -0.94 |
93.60 | 91.09 | 93.03 | 165,669 |
| 10 Oct 14 |
92.80000 -1.43 |
94.92 | 92.57 | 93.35 | 243,833 |
| 09 Oct 14 |
94.23000 -0.10 |
95.32 | 92.89 | 94.59 | 278,344 |
| 08 Oct 14 |
94.33000 +3.06 |
94.51 | 90.30 | 91.33 | 241,040 |
| 07 Oct 14 |
91.27000 -1.02 |
92.46 | 91.04 | 91.87 | 253,112 |
| 06 Oct 14 |
92.29000 +0.31 |
93.17 | 91.33 | 92.19 | 226,106 |
| 03 Oct 14 |
91.98000 +3.44 |
92.67 | 89.14 | 89.41 | 265,979 |
| 02 Oct 14 |
88.54000 +1.81 |
89.07 | 86.27 | 86.83 | 132,545 |
| 01 Oct 14 |
86.73000 -1.67 |
88.53 | 86.05 | 88.53 | 201,576 |
| 30 Sep 14 |
88.40000 -0.54 |
89.85 | 88.22 | 88.81 | 202,587 |
| 29 Sep 14 |
88.94000 +0.98 |
89.21 | 86.81 | 87.00 | 129,120 |
| 26 Sep 14 |
87.96000 -1.00 |
89.28 | 87.62 | 89.02 | 175,919 |
| 25 Sep 14 |
88.96000 -1.25 |
89.95 | 88.03 | 89.95 | 203,675 |
| 24 Sep 14 |
90.21000 +1.94 |
90.53 | 88.17 | 88.17 | 182,960 |
| 23 Sep 14 |
88.27000 -0.90 |
89.74 | 88.14 | 88.48 | 270,963 |
| 22 Sep 14 |
89.17000 -0.75 |
90.05 | 87.90 | 89.51 | 205,648 |
| 19 Sep 14 |
89.92000 -0.63 |
91.34 | 88.37 | 90.73 | 816,400 |
| 18 Sep 14 |
90.55000 +1.68 |
90.72 | 88.81 | 89.36 | 179,900 |
| 17 Sep 14 |
88.87000 -0.01 |
89.99 | 88.05 | 88.88 | 204,200 |
| 16 Sep 14 |
88.88000 +1.19 |
89.30 | 87.36 | 87.66 | 242,800 |
| 15 Sep 14 |
87.69000 -2.07 |
90.44 | 87.34 | 89.93 | 129,300 |
| 12 Sep 14 |
89.76000 -1.82 |
91.73 | 89.26 | 91.73 | 134,500 |
| 11 Sep 14 |
91.58000 +0.91 |
91.79 | 90.11 | 90.19 | 98,100 |
| 10 Sep 14 |
90.67000 -0.47 |
92.21 | 90.25 | 91.13 | 110,300 |
| 09 Sep 14 |
91.14000 -0.37 |
92.37 | 90.75 | 91.20 | 241,300 |
| 08 Sep 14 |
91.51000 +3.05 |
91.54 | 88.23 | 88.44 | 182,000 |
| 05 Sep 14 |
88.46000 +0.64 |
89.24 | 87.08 | 87.49 | 130,700 |
| 04 Sep 14 |
87.82000 -0.90 |
89.64 | 87.62 | 89.10 | 104,500 |
| 03 Sep 14 |
88.72000 -1.14 |
90.89 | 88.37 | 90.75 | 137,800 |
| 02 Sep 14 |
89.86000 +0.80 |
90.93 | 88.58 | 89.37 | 177,700 |
| 29 Aug 14 |
89.06000 +0.35 |
89.46 | 88.31 | 88.85 | 59,000 |
| 28 Aug 14 |
88.71000 -0.75 |
89.19 | 88.10 | 88.81 | 121,700 |
| 27 Aug 14 |
89.46000 -1.68 |
91.15 | 89.26 | 90.94 | 111,400 |
| 26 Aug 14 |
91.14000 +1.07 |
91.40 | 89.73 | 90.04 | 110,400 |
| 25 Aug 14 |
90.07000 -1.28 |
91.80 | 89.54 | 91.78 | 155,800 |
| 22 Aug 14 |
91.35000 +0.56 |
91.62 | 90.07 | 90.86 | 212,300 |
| 21 Aug 14 |
90.79000 +0.45 |
91.70 | 89.68 | 90.51 | 184,900 |
| 20 Aug 14 |
90.34000 -1.19 |
91.75 | 89.48 | 91.15 | 89,900 |
| 19 Aug 14 |
91.53000 +0.93 |
91.82 | 90.46 | 90.92 | 102,100 |
| 18 Aug 14 |
90.60000 +0.51 |
91.11 | 90.04 | 91.04 | 112,600 |
| 15 Aug 14 |
90.09000 -0.60 |
91.91 | 89.02 | 91.72 | 246,200 |
| 14 Aug 14 |
90.69000 -0.32 |
91.04 | 90.10 | 91.01 | 103,100 |
| 13 Aug 14 |
91.01000 +0.22 |
91.25 | 90.44 | 91.00 | 109,700 |
| 12 Aug 14 |
90.79000 -1.33 |
92.39 | 89.63 | 91.88 | 141,500 |
| 11 Aug 14 |
92.12000 +0.60 |
92.75 | 90.65 | 91.55 | 124,400 |
| 08 Aug 14 |
91.52000 +1.19 |
93.14 | 90.17 | 90.17 | 208,300 |
| 07 Aug 14 |
90.33000 -0.15 |
91.17 | 89.88 | 90.99 | 125,100 |
| 06 Aug 14 |
90.48000 -0.41 |
91.45 | 89.83 | 90.01 | 169,700 |
| 05 Aug 14 |
90.89000 -0.48 |
91.77 | 89.90 | 90.83 | 214,700 |
| 04 Aug 14 |
91.37000 +0.82 |
91.84 | 89.59 | 90.81 | 197,200 |
| 01 Aug 14 |
90.55000 -0.18 |
92.10 | 90.06 | 91.15 | 220,500 |
| 31 Jul 14 |
90.73000 -3.35 |
93.77 | 90.69 | 93.02 | 237,500 |
| 30 Jul 14 |
94.08000 +0.37 |
94.84 | 93.25 | 94.31 | 274,000 |
| 29 Jul 14 |
93.71000 -0.42 |
94.86 | 93.31 | 94.09 | 265,300 |
| 28 Jul 14 |
94.13000 -2.53 |
97.00 | 94.04 | 96.80 | 209,400 |
| 25 Jul 14 |
96.66000 -0.59 |
96.84 | 94.77 | 96.23 | 227,900 |
| 24 Jul 14 |
97.25000 +9.37 |
97.53 | 93.64 | 94.00 | 573,400 |
| 23 Jul 14 |
87.88000 +0.88 |
88.28 | 86.48 | 87.42 | 122,800 |
| 22 Jul 14 |
87.00000 +0.72 |
87.79 | 86.28 | 86.59 | 117,300 |
| 21 Jul 14 |
86.28000 -0.28 |
86.51 | 84.70 | 86.18 | 138,100 |
| 18 Jul 14 |
86.56000 +1.23 |
86.70 | 85.24 | 85.24 | 157,500 |
| 17 Jul 14 |
85.33000 -0.94 |
86.56 | 85.03 | 86.06 | 134,700 |
| 16 Jul 14 |
86.27000 -0.76 |
87.33 | 85.73 | 87.33 | 140,500 |
| 15 Jul 14 |
87.03000 -1.19 |
88.83 | 86.16 | 87.66 | 175,500 |
| 14 Jul 14 |
88.22000 -0.11 |
89.61 | 88.05 | 89.34 | 144,400 |
| 11 Jul 14 |
88.33000 -0.75 |
89.04 | 87.96 | 88.75 | 179,100 |
| 10 Jul 14 |
89.08000 -1.19 |
89.91 | 87.75 | 87.93 | 258,600 |
| 09 Jul 14 |
90.27000 +0.00 |
90.93 | 89.37 | 90.29 | 148,800 |
| 08 Jul 14 |
90.27000 -1.73 |
91.62 | 88.31 | 91.62 | 266,300 |
| 07 Jul 14 |
92.00000 -2.92 |
95.57 | 91.75 | 94.47 | 216,500 |
| 03 Jul 14 |
94.92000 -0.91 |
96.21 | 94.63 | 95.96 | 123,900 |
| 02 Jul 14 |
95.83000 +0.80 |
96.49 | 94.77 | 95.38 | 272,100 |
| 01 Jul 14 |
95.03000 +3.82 |
95.28 | 91.40 | 91.67 | 354,200 |
| 30 Jun 14 |
91.21000 +0.23 |
91.26 | 89.99 | 90.91 | 217,100 |
| 27 Jun 14 |
90.98000 +0.38 |
91.69 | 89.79 | 89.80 | 210,400 |
| 26 Jun 14 |
90.60000 +0.58 |
90.77 | 88.41 | 90.00 | 166,600 |
| 25 Jun 14 |
90.02000 -0.25 |
90.22 | 88.64 | 89.47 | 186,400 |
| 24 Jun 14 |
90.27000 +0.57 |
91.03 | 89.15 | 89.99 | 283,700 |
| 23 Jun 14 |
89.70000 +0.60 |
89.74 | 87.98 | 88.93 | 215,700 |
| 20 Jun 14 |
89.10000 -0.66 |
90.24 | 88.00 | 90.24 | 318,900 |
| 19 Jun 14 |
89.76000 +3.11 |
90.12 | 86.42 | 86.81 | 321,300 |
| 18 Jun 14 |
86.65000 +3.00 |
86.74 | 83.46 | 83.46 | 311,800 |
| 17 Jun 14 |
83.65000 +1.25 |
84.67 | 82.27 | 82.50 | 149,200 |
| 16 Jun 14 |
82.40000 +1.19 |
82.52 | 80.71 | 81.02 | 122,800 |
| 13 Jun 14 |
81.21000 +0.60 |
81.51 | 79.70 | 81.06 | 130,100 |
| 12 Jun 14 |
80.61000 -0.96 |
81.54 | 80.07 | 81.54 | 124,200 |
| 11 Jun 14 |
81.57000 -0.11 |
81.90 | 80.75 | 81.19 | 93,200 |
| 10 Jun 14 |
81.68000 -1.32 |
83.00 | 81.05 | 82.60 | 83,200 |
| 09 Jun 14 |
83.00000 +0.40 |
83.12 | 81.27 | 82.35 | 124,800 |
| 06 Jun 14 |
82.60000 +2.73 |
82.78 | 80.11 | 80.47 | 230,500 |
| 05 Jun 14 |
79.87000 +1.79 |
79.95 | 77.80 | 78.08 | 137,000 |
| 04 Jun 14 |
78.08000 +0.16 |
78.38 | 76.76 | 77.57 | 146,200 |
| 03 Jun 14 |
77.92000 -0.08 |
78.35 | 77.09 | 77.62 | 158,300 |
| 02 Jun 14 |
78.00000 -0.13 |
78.45 | 77.15 | 78.05 | 173,700 |
| 30 May 14 |
78.13000 -2.17 |
79.25 | 77.44 | 78.92 | 286,300 |
| 29 May 14 |
80.30000 +0.32 |
80.75 | 79.76 | 80.41 | 105,900 |
| 28 May 14 |
79.98000 -1.58 |
81.80 | 79.59 | 81.27 | 131,800 |
| 27 May 14 |
81.56000 +0.94 |
81.80 | 80.57 | 81.27 | 126,400 |
| 23 May 14 |
80.62000 +0.61 |
80.87 | 79.30 | 79.82 | 97,500 |
| 22 May 14 |
80.01000 +1.33 |
80.54 | 78.32 | 79.04 | 96,000 |
| 21 May 14 |
78.68000 +0.56 |
79.15 | 77.99 | 78.27 | 102,200 |
| 20 May 14 |
78.12000 -0.70 |
78.81 | 77.26 | 78.38 | 249,000 |
| 19 May 14 |
78.82000 +0.69 |
79.57 | 77.79 | 77.79 | 82,300 |
| 16 May 14 |
78.13000 +1.32 |
78.15 | 76.60 | 76.73 | 130,700 |
| 15 May 14 |
76.81000 -0.38 |
77.04 | 75.39 | 76.69 | 159,300 |
| 14 May 14 |
77.19000 -0.83 |
78.47 | 76.90 | 78.02 | 166,500 |
| 13 May 14 |
78.02000 -2.34 |
80.17 | 77.75 | 80.17 | 237,200 |
| 12 May 14 |
80.36000 +2.96 |
80.57 | 77.52 | 77.64 | 194,400 |
| 09 May 14 |
77.40000 +1.28 |
77.50 | 75.60 | 75.65 | 195,800 |
| 08 May 14 |
76.12000 -0.79 |
78.00 | 75.53 | 76.96 | 310,500 |
| 07 May 14 |
76.91000 -1.58 |
79.49 | 76.10 | 78.95 | 290,400 |
| 06 May 14 |
78.49000 -2.73 |
81.29 | 78.40 | 80.84 | 230,900 |
| 05 May 14 |
81.22000 -0.36 |
81.94 | 80.09 | 80.98 | 133,900 |
| 02 May 14 |
81.58000 -0.05 |
82.73 | 81.46 | 81.67 | 144,500 |
| 01 May 14 |
81.63000 -0.02 |
82.90 | 80.77 | 81.94 | 228,500 |
| 30 Apr 14 |
81.65000 +1.96 |
82.09 | 79.18 | 79.50 | 259,700 |
| 29 Apr 14 |
79.69000 +2.16 |
79.89 | 77.64 | 77.90 | 231,900 |
| 28 Apr 14 |
77.53000 +0.30 |
78.85 | 76.37 | 77.94 | 329,100 |
| 25 Apr 14 |
77.23000 +0.06 |
80.22 | 76.58 | 76.62 | 332,500 |
| 24 Apr 14 |
77.17000 -1.26 |
82.15 | 75.61 | 82.00 | 368,100 |
| 23 Apr 14 |
78.43000 -1.59 |
79.99 | 78.40 | 79.62 | 234,700 |
| 22 Apr 14 |
80.02000 +1.76 |
80.36 | 78.45 | 78.49 | 211,100 |
| 21 Apr 14 |
78.26000 -0.76 |
79.12 | 77.43 | 79.12 | 135,600 |
| 17 Apr 14 |
79.02000 +0.82 |
79.66 | 77.31 | 78.19 | 169,100 |
| 16 Apr 14 |
78.20000 +1.18 |
78.35 | 75.76 | 77.69 | 192,500 |
| 15 Apr 14 |
77.02000 +0.77 |
77.57 | 74.71 | 76.55 | 247,100 |
| 14 Apr 14 |
76.25000 +0.25 |
77.19 | 75.50 | 76.81 | 161,100 |
| 11 Apr 14 |
76.00000 -0.12 |
78.17 | 75.17 | 75.85 | 356,600 |
| 10 Apr 14 |
76.12000 -5.33 |
81.24 | 74.37 | 81.21 | 472,900 |
| 09 Apr 14 |
81.45000 +0.09 |
81.49 | 79.94 | 81.29 | 176,900 |
| 08 Apr 14 |
81.36000 +2.46 |
81.80 | 78.45 | 79.16 | 177,700 |
| 07 Apr 14 |
78.90000 -1.10 |
80.74 | 78.34 | 79.79 | 271,900 |
| 04 Apr 14 |
80.00000 -4.26 |
85.16 | 79.70 | 85.16 | 392,400 |
| 03 Apr 14 |
84.26000 -1.37 |
86.09 | 83.98 | 85.55 | 183,800 |
| 02 Apr 14 |
85.63000 -0.72 |
86.78 | 85.06 | 86.78 | 166,400 |
| 01 Apr 14 |
86.35000 +2.67 |
86.44 | 82.61 | 83.72 | 283,600 |
| 31 Mar 14 |
83.68000 +0.91 |
84.69 | 81.54 | 82.87 | 399,200 |
| 28 Mar 14 |
82.77000 -3.47 |
86.77 | 82.51 | 86.25 | 352,500 |
| 27 Mar 14 |
86.24000 -1.13 |
87.50 | 84.65 | 87.05 | 288,500 |
| 26 Mar 14 |
87.37000 -1.44 |
89.97 | 87.35 | 89.67 | 155,800 |
| 25 Mar 14 |
88.81000 +0.12 |
90.58 | 88.10 | 89.61 | 156,800 |
| 24 Mar 14 |
88.69000 -2.46 |
91.27 | 87.95 | 91.27 | 309,100 |
| 21 Mar 14 |
91.15000 -0.48 |
92.50 | 90.54 | 92.00 | 326,100 |
| 20 Mar 14 |
91.63000 +0.80 |
92.13 | 90.28 | 90.66 | 110,600 |
| 19 Mar 14 |
90.83000 -1.34 |
92.98 | 89.81 | 92.19 | 87,400 |
| 18 Mar 14 |
92.17000 +1.16 |
93.00 | 90.53 | 90.90 | 118,300 |
| 17 Mar 14 |
91.01000 +1.14 |
91.58 | 90.08 | 90.83 | 99,100 |
| 14 Mar 14 |
89.87000 +0.21 |
90.75 | 88.76 | 89.32 | 126,800 |
| 13 Mar 14 |
89.66000 -0.41 |
90.29 | 89.07 | 90.29 | 203,800 |
| 12 Mar 14 |
90.07000 -0.12 |
90.56 | 88.23 | 90.04 | 253,300 |
| 11 Mar 14 |
90.19000 -1.73 |
92.18 | 89.66 | 91.83 | 189,400 |
| 10 Mar 14 |
91.92000 -0.58 |
93.15 | 91.26 | 92.31 | 167,900 |
| 07 Mar 14 |
92.50000 -0.69 |
93.60 | 92.18 | 93.57 | 138,300 |
| 06 Mar 14 |
93.19000 -1.07 |
94.26 | 92.99 | 94.26 | 122,900 |
| 05 Mar 14 |
94.26000 -0.55 |
94.78 | 93.78 | 94.29 | 125,800 |
| 04 Mar 14 |
94.81000 +1.98 |
97.00 | 94.18 | 94.72 | 319,400 |
| 03 Mar 14 |
92.83000 -0.95 |
93.72 | 90.60 | 93.72 | 181,300 |
| 28 Feb 14 |
93.78000 -0.72 |
95.85 | 92.73 | 94.81 | 266,400 |
| 27 Feb 14 |
94.50000 +0.02 |
94.50 | 92.38 | 94.05 | 289,400 |
| 26 Feb 14 |
94.48000 -0.09 |
95.60 | 94.05 | 94.27 | 185,400 |
| 25 Feb 14 |
94.57000 -3.23 |
97.70 | 94.38 | 97.64 | 195,900 |
| 24 Feb 14 |
97.80000 -0.24 |
99.71 | 97.80 | 98.00 | 223,800 |
| 21 Feb 14 |
98.04000 +0.63 |
98.62 | 97.48 | 97.85 | 210,600 |
| 20 Feb 14 |
97.41000 +1.81 |
97.91 | 94.58 | 95.60 | 166,900 |
| 19 Feb 14 |
95.60000 -0.15 |
96.81 | 95.12 | 95.23 | 226,000 |
| 18 Feb 14 |
95.75000 +1.55 |
96.50 | 94.05 | 94.05 | 194,300 |
| 14 Feb 14 |
94.20000 -0.37 |
95.04 | 93.76 | 94.58 | 177,100 |
| 13 Feb 14 |
94.57000 +2.63 |
94.60 | 91.56 | 91.80 | 235,300 |
| 12 Feb 14 |
91.94000 +1.89 |
92.71 | 89.80 | 90.40 | 409,500 |
| 11 Feb 14 |
90.05000 -0.14 |
90.86 | 89.02 | 90.00 | 293,300 |
| 10 Feb 14 |
90.19000 -1.82 |
91.77 | 89.44 | 91.77 | 471,300 |
| 07 Feb 14 |
92.01000 -1.10 |
93.98 | 91.98 | 93.32 | 342,500 |
| 06 Feb 14 |
93.11000 -9.44 |
97.49 | 87.22 | 96.56 | 1,384,300 |
| 05 Feb 14 |
102.55000 +0.66 |
103.07 | 99.51 | 101.65 | 214,800 |
| 04 Feb 14 |
101.89000 -0.35 |
103.75 | 101.13 | 102.90 | 185,200 |
| 03 Feb 14 |
102.24000 -3.21 |
106.31 | 100.73 | 105.46 | 207,700 |
| 31 Jan 14 |
105.45000 -0.59 |
106.37 | 103.57 | 103.57 | 125,900 |
| 30 Jan 14 |
106.04000 +1.85 |
107.50 | 104.55 | 105.08 | 158,600 |
| 29 Jan 14 |
104.19000 -1.88 |
107.00 | 103.82 | 104.90 | 161,400 |
| 28 Jan 14 |
106.07000 +2.27 |
106.11 | 103.56 | 104.00 | 215,600 |
| 27 Jan 14 |
103.80000 +1.54 |
107.04 | 103.27 | 103.67 | 261,200 |
| 24 Jan 14 |
102.26000 -2.60 |
104.13 | 101.66 | 103.87 | 98,900 |
| 23 Jan 14 |
104.86000 -0.46 |
104.96 | 103.55 | 104.75 | 108,400 |
| 22 Jan 14 |
105.32000 +1.18 |
105.91 | 103.40 | 103.64 | 135,200 |
| 21 Jan 14 |
104.14000 -0.55 |
106.06 | 103.96 | 105.85 | 125,500 |
| 17 Jan 14 |
104.69000 -1.38 |
106.01 | 104.15 | 105.67 | 109,900 |
| 16 Jan 14 |
106.07000 -1.54 |
107.75 | 103.60 | 103.60 | 152,300 |
| 15 Jan 14 |
107.61000 +3.59 |
107.99 | 104.52 | 104.52 | 265,200 |
| 14 Jan 14 |
104.02000 +3.47 |
104.03 | 100.76 | 100.76 | 151,000 |
| 13 Jan 14 |
100.55000 -2.10 |
103.41 | 99.83 | 102.30 | 160,200 |
| 10 Jan 14 |
102.65000 +0.60 |
102.80 | 101.44 | 102.33 | 144,900 |
| 09 Jan 14 |
102.05000 +0.57 |
103.20 | 101.00 | 101.55 | 137,900 |
| 08 Jan 14 |
101.48000 -0.91 |
103.07 | 99.82 | 102.34 | 338,500 |
| 07 Jan 14 |
102.39000 +0.66 |
103.94 | 101.82 | 101.82 | 100,400 |
| 06 Jan 14 |
101.73000 -0.56 |
103.41 | 101.13 | 102.81 | 99,300 |
| 03 Jan 14 |
102.29000 +1.00 |
102.37 | 100.95 | 101.28 | 87,700 |
| 02 Jan 14 |
101.29000 -0.84 |
102.44 | 99.78 | 102.09 | 129,500 |
| 31 Dec 13 |
102.13000 +0.18 |
102.97 | 101.61 | 101.87 | 138,900 |
| 30 Dec 13 |
101.95000 -2.17 |
104.03 | 101.60 | 103.84 | 216,200 |
| 27 Dec 13 |
104.12000 -0.03 |
105.25 | 103.40 | 104.86 | 85,200 |
| 26 Dec 13 |
104.15000 -0.23 |
105.74 | 103.99 | 104.50 | 186,100 |
| 24 Dec 13 |
104.38000 +0.56 |
104.98 | 103.76 | 104.24 | 55,800 |
| 23 Dec 13 |
103.82000 -0.80 |
105.40 | 102.91 | 105.00 | 186,900 |
| 20 Dec 13 |
104.62000 +3.10 |
104.67 | 101.04 | 101.71 | 310,000 |
| 19 Dec 13 |
101.52000 -2.13 |
103.94 | 101.40 | 103.65 | 101,600 |
| 18 Dec 13 |
103.65000 +1.70 |
103.67 | 100.79 | 101.88 | 99,400 |
| 17 Dec 13 |
101.95000 -0.25 |
102.55 | 100.75 | 102.55 | 114,500 |
| 16 Dec 13 |
102.20000 +1.77 |
102.71 | 100.53 | 100.63 | 159,500 |
| 13 Dec 13 |
100.43000 +0.55 |
101.35 | 99.94 | 100.38 | 184,800 |
| 12 Dec 13 |
99.88000 +0.38 |
101.09 | 99.60 | 99.80 | 175,600 |
| 11 Dec 13 |
99.50000 -0.34 |
100.73 | 98.62 | 100.28 | 126,800 |
| 10 Dec 13 |
99.84000 -0.61 |
100.69 | 99.53 | 100.50 | 140,700 |
| 09 Dec 13 |
100.45000 -1.27 |
102.89 | 100.32 | 102.11 | 97,800 |
| 06 Dec 13 |
101.72000 +0.78 |
102.38 | 100.06 | 102.02 | 97,800 |
| 05 Dec 13 |
100.94000 +0.74 |
101.94 | 99.66 | 100.00 | 84,100 |
| 04 Dec 13 |
100.20000 -1.60 |
102.54 | 98.96 | 101.08 | 148,200 |
| 03 Dec 13 |
101.80000 +0.76 |
102.79 | 100.63 | 100.63 | 149,300 |
| 02 Dec 13 |
101.04000 -1.57 |
102.41 | 100.54 | 102.41 | 87,100 |
| 29 Nov 13 |
102.61000 -0.14 |
104.32 | 102.55 | 103.43 | 42,900 |
| 27 Nov 13 |
102.75000 +0.75 |
103.40 | 101.63 | 102.00 | 97,700 |
| 26 Nov 13 |
102.00000 +0.63 |
102.50 | 99.97 | 101.60 | 119,000 |
| 25 Nov 13 |
101.37000 -0.65 |
102.45 | 100.83 | 102.06 | 56,000 |
| 22 Nov 13 |
102.02000 +0.86 |
102.76 | 101.21 | 102.14 | 192,300 |
| 21 Nov 13 |
101.16000 +1.65 |
101.80 | 99.49 | 99.95 | 221,100 |
| 20 Nov 13 |
99.51000 +0.00 |
100.26 | 99.02 | 99.97 | 156,800 |
| 19 Nov 13 |
99.51000 +1.80 |
101.68 | 97.19 | 98.05 | 231,400 |
| 18 Nov 13 |
97.71000 -0.31 |
98.60 | 96.91 | 98.12 | 220,000 |
| 15 Nov 13 |
98.02000 +0.28 |
98.25 | 96.53 | 97.60 | 149,000 |
| 14 Nov 13 |
97.74000 -0.05 |
97.99 | 96.89 | 97.55 | 115,500 |
| 13 Nov 13 |
97.79000 +1.67 |
97.90 | 95.00 | 95.19 | 194,900 |
| 12 Nov 13 |
96.12000 +0.90 |
96.40 | 94.75 | 95.14 | 230,300 |
| 11 Nov 13 |
95.22000 -0.04 |
95.61 | 93.42 | 94.99 | 150,300 |
| 08 Nov 13 |
95.26000 +2.94 |
97.45 | 92.23 | 92.23 | 189,400 |
| 07 Nov 13 |
92.32000 -3.50 |
96.42 | 92.21 | 95.99 | 155,400 |
| 06 Nov 13 |
95.82000 -0.71 |
97.60 | 95.13 | 97.20 | 122,200 |
| 05 Nov 13 |
96.53000 -1.49 |
97.69 | 96.06 | 97.24 | 125,100 |
| 04 Nov 13 |
98.02000 +3.51 |
98.24 | 94.35 | 94.89 | 188,400 |
| 01 Nov 13 |
94.51000 -2.20 |
96.63 | 94.16 | 96.52 | 235,900 |
| 31 Oct 13 |
96.71000 -0.64 |
98.14 | 96.26 | 97.42 | 215,000 |
| 30 Oct 13 |
97.35000 -1.51 |
99.35 | 97.16 | 98.94 | 117,600 |
| 29 Oct 13 |
98.86000 -0.18 |
99.50 | 97.01 | 99.03 | 168,000 |
| 28 Oct 13 |
99.04000 -0.14 |
100.43 | 97.99 | 99.55 | 167,100 |
| 25 Oct 13 |
99.18000 -1.70 |
103.22 | 98.38 | 101.52 | 267,500 |
| 24 Oct 13 |
100.88000 +9.05 |
104.08 | 92.89 | 93.00 | 566,000 |
| 23 Oct 13 |
91.83000 -0.95 |
92.54 | 90.77 | 92.45 | 183,900 |
| 22 Oct 13 |
92.78000 +0.10 |
94.04 | 92.39 | 93.35 | 115,200 |
| 21 Oct 13 |
92.68000 -0.87 |
94.29 | 92.35 | 93.41 | 88,300 |
| 18 Oct 13 |
93.55000 +1.60 |
94.12 | 92.40 | 92.94 | 131,500 |
| 17 Oct 13 |
91.95000 +1.63 |
91.95 | 89.75 | 90.02 | 143,000 |
| 16 Oct 13 |
90.32000 +1.10 |
90.64 | 89.68 | 89.68 | 73,200 |
| 15 Oct 13 |
89.22000 -1.38 |
90.38 | 88.92 | 90.11 | 107,800 |
| 14 Oct 13 |
90.60000 +1.32 |
90.71 | 88.62 | 89.07 | 96,300 |
| 11 Oct 13 |
89.28000 +2.71 |
89.51 | 86.13 | 86.13 | 117,100 |
| 10 Oct 13 |
86.57000 +2.43 |
87.07 | 85.20 | 85.20 | 130,600 |
| 09 Oct 13 |
84.14000 -0.54 |
84.94 | 83.25 | 84.82 | 101,900 |
| 08 Oct 13 |
84.68000 -2.42 |
87.43 | 84.42 | 87.33 | 141,000 |
| 07 Oct 13 |
87.10000 -1.29 |
88.80 | 87.08 | 87.42 | 67,500 |
| 04 Oct 13 |
88.39000 +1.16 |
88.82 | 87.00 | 87.02 | 54,800 |
| 03 Oct 13 |
87.23000 -1.24 |
88.48 | 86.60 | 88.48 | 106,400 |
| 02 Oct 13 |
88.47000 -0.93 |
88.88 | 88.03 | 88.45 | 108,200 |
| 01 Oct 13 |
89.40000 +1.93 |
89.40 | 87.56 | 87.67 | 191,300 |
| 30 Sep 13 |
87.47000 +0.05 |
87.71 | 85.97 | 86.77 | 167,000 |
| 27 Sep 13 |
87.42000 -0.37 |
87.79 | 87.08 | 87.35 | 106,400 |
| 26 Sep 13 |
87.79000 +0.54 |
88.30 | 87.41 | 87.41 | 155,000 |
| 25 Sep 13 |
87.25000 -0.62 |
88.32 | 87.25 | 87.72 | 193,100 |
| 24 Sep 13 |
87.87000 +1.18 |
88.68 | 86.12 | 86.50 | 270,900 |
| 23 Sep 13 |
86.69000 +1.59 |
86.92 | 84.78 | 85.10 | 241,900 |
| 20 Sep 13 |
85.10000 +0.61 |
85.45 | 84.15 | 84.98 | 446,000 |
| 19 Sep 13 |
84.49000 +2.98 |
84.65 | 81.15 | 81.91 | 147,300 |
| 18 Sep 13 |
81.51000 +1.21 |
81.56 | 80.00 | 80.11 | 126,000 |
| 17 Sep 13 |
80.30000 +0.26 |
80.44 | 79.60 | 79.88 | 288,500 |
| 16 Sep 13 |
80.04000 +0.54 |
81.15 | 79.88 | 80.19 | 176,700 |
| 13 Sep 13 |
79.50000 -0.37 |
80.45 | 79.19 | 80.18 | 98,300 |
| 12 Sep 13 |
79.87000 -0.59 |
81.93 | 79.86 | 80.69 | 114,500 |
| 11 Sep 13 |
80.46000 +0.49 |
80.84 | 79.42 | 79.95 | 271,500 |
| 10 Sep 13 |
79.97000 +1.34 |
80.03 | 78.76 | 79.20 | 113,400 |
| 09 Sep 13 |
78.63000 +1.50 |
78.93 | 76.95 | 77.44 | 191,300 |
| 06 Sep 13 |
77.13000 -0.67 |
77.80 | 75.82 | 77.80 | 100,900 |
| 05 Sep 13 |
77.80000 +0.80 |
78.08 | 76.83 | 77.20 | 130,800 |
| 04 Sep 13 |
77.00000 +1.01 |
77.03 | 75.91 | 76.11 | 130,600 |
| 03 Sep 13 |
75.99000 +2.10 |
76.00 | 74.70 | 74.70 | 142,500 |
| 30 Aug 13 |
73.89000 -0.67 |
74.78 | 73.62 | 74.40 | 68,100 |
| 29 Aug 13 |
74.56000 +0.94 |
74.63 | 73.44 | 73.44 | 83,800 |
| 28 Aug 13 |
73.62000 +0.29 |
74.18 | 72.30 | 73.32 | 113,800 |
| 27 Aug 13 |
73.33000 -1.88 |
74.91 | 73.14 | 74.11 | 90,800 |
| 26 Aug 13 |
75.21000 -0.10 |
75.95 | 74.55 | 75.28 | 112,300 |
| 23 Aug 13 |
75.31000 -0.08 |
75.50 | 74.95 | 75.39 | 67,200 |
| 22 Aug 13 |
75.39000 +0.98 |
75.50 | 74.72 | 74.72 | 55,200 |
| 21 Aug 13 |
74.41000 +0.23 |
75.18 | 73.84 | 73.84 | 83,500 |
| 20 Aug 13 |
74.18000 +1.42 |
74.30 | 72.88 | 72.88 | 50,900 |
| 19 Aug 13 |
72.76000 -0.47 |
73.79 | 72.74 | 73.12 | 98,400 |
| 16 Aug 13 |
73.23000 -0.02 |
74.12 | 72.31 | 72.85 | 112,900 |
| 15 Aug 13 |
73.25000 -1.92 |
74.29 | 73.21 | 74.26 | 111,400 |
| 14 Aug 13 |
75.17000 -0.09 |
75.40 | 75.08 | 75.13 | 105,600 |
| 13 Aug 13 |
75.26000 -0.53 |
75.79 | 74.89 | 75.75 | 151,200 |
| 12 Aug 13 |
75.79000 +0.52 |
75.80 | 74.70 | 74.70 | 88,800 |
| 09 Aug 13 |
75.27000 -0.19 |
75.62 | 74.97 | 75.46 | 118,000 |
| 08 Aug 13 |
75.46000 +0.78 |
78.86 | 74.90 | 75.11 | 139,100 |
| 07 Aug 13 |
74.68000 -0.48 |
75.24 | 74.34 | 74.81 | 172,600 |
| 06 Aug 13 |
75.16000 -0.64 |
75.63 | 74.25 | 75.63 | 173,200 |
| 05 Aug 13 |
75.80000 +0.12 |
76.00 | 75.09 | 75.63 | 151,500 |
| 02 Aug 13 |
75.68000 +0.04 |
75.92 | 75.26 | 75.92 | 211,800 |
| 01 Aug 13 |
75.64000 +1.02 |
75.81 | 74.98 | 75.21 | 241,300 |
| 31 Jul 13 |
74.62000 -0.39 |
75.55 | 74.59 | 75.25 | 116,400 |
| 30 Jul 13 |
75.01000 -0.15 |
75.60 | 74.74 | 75.18 | 179,500 |
| 29 Jul 13 |
75.16000 -2.35 |
77.51 | 75.09 | 77.19 | 172,000 |
| 26 Jul 13 |
77.51000 -1.23 |
78.99 | 76.69 | 78.55 | 138,300 |
| 25 Jul 13 |
78.74000 +2.19 |
78.92 | 69.30 | 75.00 | 498,900 |
| 24 Jul 13 |
76.55000 -0.25 |
77.32 | 76.37 | 76.93 | 150,500 |
| 23 Jul 13 |
76.80000 -0.99 |
78.59 | 76.79 | 78.21 | 129,600 |
| 22 Jul 13 |
77.79000 +0.71 |
78.32 | 77.09 | 77.45 | 121,000 |
| 19 Jul 13 |
77.08000 +0.72 |
77.29 | 75.95 | 76.29 | 88,100 |
| 18 Jul 13 |
76.36000 +1.04 |
76.40 | 75.48 | 75.51 | 79,800 |
| 17 Jul 13 |
75.32000 +0.54 |
75.40 | 74.61 | 74.94 | 62,700 |
| 16 Jul 13 |
74.78000 -0.42 |
75.04 | 74.31 | 75.04 | 110,300 |
| 15 Jul 13 |
75.20000 -0.58 |
76.08 | 74.79 | 75.70 | 191,300 |
| 12 Jul 13 |
75.78000 +0.39 |
76.12 | 74.90 | 75.17 | 133,100 |
| 11 Jul 13 |
75.39000 +2.60 |
75.42 | 73.45 | 73.55 | 124,500 |
| 10 Jul 13 |
72.79000 +0.54 |
72.91 | 72.00 | 72.03 | 96,700 |
| 09 Jul 13 |
72.25000 +0.23 |
72.59 | 71.95 | 72.44 | 223,900 |
| 08 Jul 13 |
72.02000 +0.92 |
72.15 | 71.39 | 71.41 | 219,000 |
| 05 Jul 13 |
71.10000 +0.69 |
71.34 | 70.42 | 71.07 | 199,600 |
| 03 Jul 13 |
70.41000 +0.44 |
70.56 | 69.31 | 69.51 | 91,600 |
| 02 Jul 13 |
69.97000 +0.01 |
70.88 | 69.65 | 70.16 | 100,100 |
| 01 Jul 13 |
69.96000 +1.41 |
70.19 | 68.60 | 69.30 | 192,000 |
| 28 Jun 13 |
68.55000 -0.56 |
69.77 | 68.49 | 69.01 | 204,600 |
| 27 Jun 13 |
69.11000 +0.82 |
69.23 | 68.48 | 68.65 | 225,400 |
| 26 Jun 13 |
68.29000 +0.37 |
69.13 | 68.20 | 68.47 | 119,500 |
| 25 Jun 13 |
67.92000 +0.23 |
68.21 | 67.37 | 68.21 | 170,700 |
| 24 Jun 13 |
67.69000 -0.45 |
68.23 | 66.89 | 67.32 | 98,000 |
| 21 Jun 13 |
68.14000 +0.12 |
68.52 | 67.25 | 68.29 | 147,000 |
| 20 Jun 13 |
68.02000 -1.26 |
69.11 | 67.89 | 68.50 | 93,300 |
| 19 Jun 13 |
69.28000 -0.76 |
70.32 | 69.22 | 70.08 | 93,200 |
| 18 Jun 13 |
70.04000 +0.15 |
70.49 | 69.80 | 70.00 | 118,300 |
| 17 Jun 13 |
69.89000 +1.72 |
70.19 | 68.44 | 68.63 | 123,600 |
| 14 Jun 13 |
68.17000 +0.35 |
68.21 | 67.27 | 67.93 | 148,900 |
| 13 Jun 13 |
67.82000 +0.22 |
67.96 | 66.65 | 67.33 | 167,900 |
| 12 Jun 13 |
67.60000 -0.82 |
68.86 | 67.42 | 68.86 | 153,600 |
| 11 Jun 13 |
68.42000 -0.87 |
69.23 | 68.24 | 68.65 | 112,700 |
| 10 Jun 13 |
69.29000 -0.43 |
70.10 | 69.10 | 70.10 | 129,300 |
| 07 Jun 13 |
69.72000 +0.37 |
69.95 | 69.27 | 69.78 | 210,500 |
| 06 Jun 13 |
69.35000 +0.29 |
69.60 | 68.50 | 69.11 | 175,400 |
| 05 Jun 13 |
69.06000 -1.09 |
70.47 | 68.76 | 70.14 | 316,000 |
| 04 Jun 13 |
70.15000 +0.53 |
70.49 | 69.18 | 69.79 | 227,500 |
| 03 Jun 13 |
69.62000 +0.61 |
69.79 | 68.27 | 68.98 | 283,000 |
| 31 May 13 |
69.01000 -0.90 |
70.31 | 68.83 | 69.56 | 323,800 |
| 30 May 13 |
69.91000 +2.22 |
70.26 | 67.75 | 67.76 | 372,900 |
| 29 May 13 |
67.69000 -0.43 |
67.83 | 66.59 | 67.75 | 163,200 |
| 28 May 13 |
68.12000 +0.93 |
68.50 | 67.57 | 68.00 | 148,800 |
| 24 May 13 |
67.19000 +0.34 |
67.38 | 66.10 | 66.45 | 91,500 |
| 23 May 13 |
66.85000 +0.02 |
67.49 | 66.39 | 66.39 | 98,900 |
| 22 May 13 |
66.83000 -0.73 |
67.86 | 66.13 | 67.44 | 136,400 |
| 21 May 13 |
67.56000 -0.09 |
67.71 | 66.93 | 67.51 | 114,200 |
| 20 May 13 |
67.65000 -0.98 |
68.77 | 67.43 | 68.63 | 129,000 |
| 17 May 13 |
68.63000 +0.60 |
68.63 | 67.81 | 68.50 | 183,700 |
| 16 May 13 |
68.03000 +0.86 |
68.34 | 67.06 | 67.21 | 200,900 |
| 15 May 13 |
67.17000 +1.34 |
67.25 | 65.47 | 65.54 | 250,400 |
| 14 May 13 |
65.83000 +0.89 |
65.87 | 64.91 | 65.00 | 287,100 |
| 13 May 13 |
64.94000 -0.06 |
65.27 | 64.49 | 64.60 | 74,900 |
| 10 May 13 |
65.00000 +0.05 |
65.66 | 64.59 | 65.00 | 129,900 |
| 09 May 13 |
64.95000 -0.48 |
65.53 | 64.70 | 65.53 | 174,700 |
| 08 May 13 |
65.43000 +0.04 |
65.67 | 64.96 | 65.39 | 198,700 |
| 07 May 13 |
65.39000 +1.68 |
65.44 | 63.72 | 63.72 | 184,400 |
| 06 May 13 |
63.71000 -0.30 |
64.30 | 63.19 | 64.22 | 108,000 |
| 03 May 13 |
64.01000 +0.43 |
65.27 | 63.83 | 64.05 | 302,400 |
| 02 May 13 |
63.58000 +1.12 |
63.76 | 62.59 | 62.72 | 200,500 |
| 01 May 13 |
62.46000 -0.78 |
63.58 | 62.45 | 62.85 | 247,700 |
| 30 Apr 13 |
63.24000 -0.55 |
63.49 | 62.85 | 63.38 | 168,100 |
| 29 Apr 13 |
63.79000 +1.74 |
63.91 | 62.07 | 62.07 | 125,700 |
| 26 Apr 13 |
62.05000 -0.58 |
62.75 | 61.84 | 62.75 | 231,400 |
| 25 Apr 13 |
62.63000 +3.76 |
63.25 | 59.52 | 59.52 | 304,200 |
| 24 Apr 13 |
58.87000 -0.19 |
59.24 | 58.46 | 58.86 | 117,800 |
| 23 Apr 13 |
59.06000 +0.90 |
59.25 | 58.27 | 58.48 | 124,400 |
| 22 Apr 13 |
58.16000 -0.34 |
58.78 | 57.23 | 58.78 | 86,700 |
| 19 Apr 13 |
58.50000 +1.01 |
59.19 | 57.14 | 57.49 | 172,700 |
| 18 Apr 13 |
57.49000 +0.16 |
58.32 | 57.21 | 57.54 | 161,800 |
| 17 Apr 13 |
57.33000 -1.64 |
58.67 | 57.00 | 58.48 | 125,700 |
| 16 Apr 13 |
58.97000 +1.71 |
59.04 | 57.34 | 57.50 | 125,200 |
| 15 Apr 13 |
57.26000 -2.20 |
59.51 | 57.16 | 59.11 | 122,500 |
| 12 Apr 13 |
59.46000 -0.18 |
59.74 | 58.56 | 59.41 | 104,800 |
| 11 Apr 13 |
59.64000 -0.37 |
60.11 | 59.56 | 59.99 | 124,500 |
| 10 Apr 13 |
60.01000 +1.85 |
60.10 | 58.20 | 58.20 | 130,800 |
| 09 Apr 13 |
58.16000 -1.36 |
59.75 | 58.07 | 59.55 | 218,300 |
| 08 Apr 13 |
59.52000 +0.63 |
59.65 | 58.66 | 59.07 | 83,000 |
| 05 Apr 13 |
58.89000 -0.98 |
59.22 | 58.65 | 58.84 | 133,400 |
| 04 Apr 13 |
59.87000 +0.12 |
59.89 | 59.36 | 59.56 | 140,300 |
| 03 Apr 13 |
59.75000 -0.63 |
60.69 | 59.59 | 60.45 | 131,100 |
| 02 Apr 13 |
60.38000 +0.22 |
61.05 | 60.11 | 60.46 | 105,400 |
| 01 Apr 13 |
60.16000 -1.10 |
61.33 | 59.50 | 61.18 | 190,100 |
| 28 Mar 13 |
61.26000 +0.89 |
61.60 | 60.06 | 60.45 | 152,300 |
| 27 Mar 13 |
60.37000 +0.42 |
60.37 | 59.31 | 59.71 | 99,200 |
| 26 Mar 13 |
59.95000 +0.53 |
59.95 | 59.50 | 59.74 | 101,300 |
| 25 Mar 13 |
59.42000 +0.87 |
59.79 | 58.74 | 58.86 | 121,700 |
| 22 Mar 13 |
58.55000 +0.60 |
58.89 | 57.96 | 58.36 | 147,100 |
| 21 Mar 13 |
57.95000 -0.24 |
58.33 | 57.65 | 57.71 | 128,400 |
| 20 Mar 13 |
58.19000 -0.22 |
59.01 | 57.87 | 58.66 | 120,700 |
| 19 Mar 13 |
58.41000 -0.08 |
59.11 | 58.10 | 58.56 | 151,500 |
| 18 Mar 13 |
58.49000 +0.19 |
58.87 | 57.55 | 57.65 | 95,000 |
| 15 Mar 13 |
58.30000 -0.09 |
58.85 | 58.21 | 58.54 | 268,000 |
| 14 Mar 13 |
58.39000 -0.03 |
58.77 | 58.22 | 58.47 | 145,700 |
| 13 Mar 13 |
58.42000 -0.12 |
58.70 | 58.15 | 58.56 | 203,300 |
| 12 Mar 13 |
58.54000 -0.08 |
58.84 | 58.00 | 58.35 | 121,400 |
| 11 Mar 13 |
58.62000 -1.22 |
59.67 | 58.27 | 59.49 | 164,300 |
| 08 Mar 13 |
59.84000 +0.82 |
59.86 | 58.80 | 59.47 | 117,800 |
| 07 Mar 13 |
59.02000 +0.68 |
59.02 | 58.15 | 58.39 | 98,800 |
| 06 Mar 13 |
58.34000 -0.23 |
59.12 | 57.98 | 58.85 | 115,800 |
| 05 Mar 13 |
58.57000 +0.45 |
59.02 | 58.23 | 58.34 | 131,500 |
| 04 Mar 13 |
58.12000 +0.57 |
58.20 | 57.36 | 57.36 | 112,400 |
| 01 Mar 13 |
57.55000 +1.15 |
57.74 | 55.99 | 56.10 | 113,600 |
| 28 Feb 13 |
56.40000 -0.13 |
57.36 | 56.23 | 56.62 | 209,600 |
| 27 Feb 13 |
56.53000 +0.50 |
56.93 | 55.85 | 56.10 | 82,100 |
| 26 Feb 13 |
56.03000 +0.35 |
56.43 | 55.74 | 55.78 | 107,800 |
| 25 Feb 13 |
55.68000 -0.64 |
56.73 | 55.63 | 56.50 | 182,000 |
| 22 Feb 13 |
56.32000 +1.30 |
56.32 | 55.31 | 55.41 | 186,800 |
| 21 Feb 13 |
55.02000 -0.48 |
56.19 | 54.94 | 55.57 | 327,600 |
| 20 Feb 13 |
55.50000 -0.20 |
56.24 | 55.49 | 55.75 | 170,800 |
| 19 Feb 13 |
55.70000 +0.31 |
55.75 | 55.26 | 55.66 | 186,800 |
| 15 Feb 13 |
55.39000 +0.32 |
55.80 | 54.81 | 54.92 | 182,100 |
| 14 Feb 13 |
55.07000 -0.16 |
55.45 | 54.83 | 55.07 | 163,500 |
| 13 Feb 13 |
55.23000 +0.91 |
55.25 | 54.21 | 54.21 | 306,400 |
| 12 Feb 13 |
54.32000 -0.13 |
54.78 | 53.93 | 54.14 | 129,500 |
| 11 Feb 13 |
54.45000 -0.35 |
54.74 | 53.93 | 54.05 | 193,700 |
| 08 Feb 13 |
54.80000 -0.06 |
55.50 | 54.54 | 54.99 | 175,000 |
| 07 Feb 13 |
54.86000 +0.64 |
55.96 | 54.62 | 54.72 | 315,800 |
| 06 Feb 13 |
54.22000 +0.47 |
54.25 | 53.31 | 53.64 | 181,600 |
| 05 Feb 13 |
53.75000 +0.63 |
54.00 | 53.22 | 53.22 | 180,200 |
| 04 Feb 13 |
53.12000 -0.78 |
54.04 | 53.00 | 53.74 | 95,500 |
| 01 Feb 13 |
53.90000 -0.15 |
54.50 | 53.61 | 54.29 | 173,400 |
| 31 Jan 13 |
54.05000 +0.17 |
54.18 | 53.51 | 53.76 | 262,900 |
| 30 Jan 13 |
53.88000 +0.19 |
54.11 | 53.54 | 53.68 | 107,700 |
| 29 Jan 13 |
53.69000 -0.27 |
54.00 | 53.38 | 53.84 | 100,300 |
| 28 Jan 13 |
53.96000 -0.46 |
54.70 | 53.79 | 54.59 | 159,000 |
| 25 Jan 13 |
54.42000 +1.24 |
54.43 | 53.23 | 53.23 | 211,400 |
| 24 Jan 13 |
53.18000 +0.10 |
53.81 | 52.79 | 52.92 | 267,400 |
| 23 Jan 13 |
53.08000 +1.01 |
53.31 | 51.96 | 51.96 | 441,100 |
| 22 Jan 13 |
52.07000 +0.30 |
52.16 | 51.60 | 51.77 | 149,400 |
| 18 Jan 13 |
51.77000 +0.03 |
51.84 | 50.53 | 51.61 | 153,300 |
| 17 Jan 13 |
51.74000 -0.17 |
52.29 | 51.66 | 52.23 | 109,900 |
| 16 Jan 13 |
51.91000 +0.09 |
52.00 | 51.56 | 51.69 | 116,400 |
| 15 Jan 13 |
51.82000 -0.17 |
52.00 | 51.41 | 51.60 | 78,700 |
| 14 Jan 13 |
51.99000 +0.27 |
52.44 | 51.30 | 51.74 | 285,100 |
| 11 Jan 13 |
51.72000 +0.58 |
51.79 | 50.56 | 50.97 | 200,000 |
| 10 Jan 13 |
51.14000 +0.52 |
51.18 | 50.35 | 50.71 | 148,200 |
| 09 Jan 13 |
50.62000 +0.98 |
50.74 | 49.55 | 49.85 | 105,700 |
| 08 Jan 13 |
49.64000 -0.21 |
50.08 | 49.51 | 49.70 | 91,000 |
| 07 Jan 13 |
49.85000 -0.16 |
50.35 | 49.61 | 49.67 | 103,800 |
| 04 Jan 13 |
50.01000 +0.95 |
50.02 | 49.02 | 49.27 | 105,300 |
| 03 Jan 13 |
49.06000 -0.94 |
50.10 | 48.86 | 49.97 | 97,800 |
| 02 Jan 13 |
50.00000 +1.56 |
50.14 | 49.10 | 49.40 | 154,600 |
| 31 Dec 12 |
48.44000 +0.60 |
48.49 | 47.55 | 47.90 | 126,900 |
| 28 Dec 12 |
47.84000 +0.00 |
48.99 | 47.47 | 47.47 | 99,900 |
| 27 Dec 12 |
47.84000 +0.19 |
48.06 | 47.29 | 47.77 | 89,300 |
| 26 Dec 12 |
47.65000 -0.56 |
48.50 | 47.58 | 48.24 | 88,100 |
| 24 Dec 12 |
48.21000 +0.14 |
48.45 | 47.54 | 47.79 | 50,500 |
| 21 Dec 12 |
48.07000 -0.44 |
48.49 | 47.84 | 48.09 | 311,700 |
| 20 Dec 12 |
48.51000 -0.09 |
49.00 | 48.05 | 48.49 | 105,800 |
| 19 Dec 12 |
48.60000 +0.08 |
48.70 | 47.77 | 48.59 | 134,600 |
| 18 Dec 12 |
48.52000 +0.77 |
48.56 | 47.34 | 47.73 | 164,500 |
| 17 Dec 12 |
47.75000 +0.55 |
47.80 | 47.03 | 47.27 | 170,100 |
| 14 Dec 12 |
47.20000 +0.26 |
47.34 | 46.72 | 46.72 | 144,500 |
| 13 Dec 12 |
46.94000 -0.32 |
47.44 | 46.76 | 47.18 | 115,000 |
| 12 Dec 12 |
47.26000 +0.34 |
47.41 | 46.78 | 47.00 | 168,900 |
| 11 Dec 12 |
46.92000 +0.10 |
47.14 | 46.49 | 47.10 | 226,100 |
| 10 Dec 12 |
46.82000 +0.50 |
46.82 | 46.13 | 46.38 | 218,200 |
| 07 Dec 12 |
46.32000 -0.02 |
46.65 | 45.89 | 46.65 | 96,100 |
| 06 Dec 12 |
46.34000 -0.13 |
46.68 | 46.16 | 46.41 | 99,000 |
| 05 Dec 12 |
46.47000 -0.28 |
47.33 | 46.17 | 46.80 | 93,000 |
| 04 Dec 12 |
46.75000 -0.32 |
47.14 | 46.11 | 47.03 | 118,100 |
| 03 Dec 12 |
47.07000 +0.15 |
47.20 | 46.38 | 47.05 | 230,300 |
| 30 Nov 12 |
46.92000 -0.35 |
47.49 | 46.67 | 47.42 | 180,300 |
| 29 Nov 12 |
47.27000 +0.26 |
48.32 | 46.91 | 47.35 | 132,500 |
| 28 Nov 12 |
47.01000 +0.30 |
47.03 | 46.15 | 46.30 | 203,900 |
| 27 Nov 12 |
46.71000 -0.64 |
47.33 | 46.71 | 47.18 | 448,000 |
| 26 Nov 12 |
47.35000 +0.10 |
47.43 | 46.96 | 47.26 | 138,200 |
| 23 Nov 12 |
47.25000 +0.38 |
47.43 | 46.71 | 46.94 | 55,200 |
| 21 Nov 12 |
46.87000 +0.67 |
46.91 | 46.30 | 46.30 | 40,400 |
| 20 Nov 12 |
46.20000 -0.94 |
47.00 | 45.62 | 46.92 | 129,300 |
| 19 Nov 12 |
47.14000 +1.12 |
47.15 | 46.04 | 46.55 | 124,600 |
| 16 Nov 12 |
46.02000 -0.06 |
46.32 | 45.58 | 45.92 | 252,200 |
| 15 Nov 12 |
46.08000 -0.08 |
46.28 | 45.56 | 46.03 | 94,800 |
| 14 Nov 12 |
46.16000 -1.36 |
47.69 | 46.11 | 47.53 | 99,100 |
| 13 Nov 12 |
47.52000 -0.19 |
47.90 | 46.84 | 47.34 | 88,200 |
| 12 Nov 12 |
47.71000 +0.89 |
47.94 | 46.71 | 46.92 | 62,400 |
| 09 Nov 12 |
46.82000 -0.11 |
47.75 | 46.64 | 46.73 | 100,200 |
| 08 Nov 12 |
46.93000 -0.86 |
48.12 | 46.71 | 47.79 | 164,100 |
| 07 Nov 12 |
47.79000 -1.21 |
48.99 | 47.59 | 48.50 | 103,400 |
| 06 Nov 12 |
49.00000 +0.71 |
49.60 | 48.27 | 48.56 | 159,100 |
| 05 Nov 12 |
48.29000 +0.56 |
48.42 | 47.55 | 47.72 | 112,500 |
| 02 Nov 12 |
47.73000 -1.17 |
49.24 | 47.73 | 49.24 | 111,700 |
| 01 Nov 12 |
48.90000 +1.09 |
49.21 | 47.00 | 48.02 | 231,800 |
| 31 Oct 12 |
47.81000 -0.63 |
47.91 | 47.17 | 47.60 | 250,300 |
| 26 Oct 12 |
48.44000 +0.70 |
48.75 | 47.42 | 47.90 | 227,200 |
| 25 Oct 12 |
47.74000 +4.27 |
49.00 | 44.08 | 44.34 | 738,300 |
| 24 Oct 12 |
43.47000 +0.73 |
43.47 | 42.75 | 43.01 | 108,300 |
| 23 Oct 12 |
42.74000 +0.44 |
43.02 | 41.95 | 42.00 | 87,000 |
| 22 Oct 12 |
42.30000 +0.01 |
42.50 | 42.19 | 42.26 | 63,700 |
| 19 Oct 12 |
42.29000 -0.66 |
43.00 | 42.06 | 42.63 | 104,300 |
| 18 Oct 12 |
42.95000 -0.14 |
43.33 | 42.76 | 43.09 | 93,000 |
| 17 Oct 12 |
43.09000 -0.99 |
44.02 | 42.87 | 44.02 | 167,100 |
| 16 Oct 12 |
44.08000 +0.03 |
44.42 | 43.72 | 44.13 | 110,800 |
| 15 Oct 12 |
44.05000 +0.58 |
44.37 | 43.61 | 43.64 | 113,600 |
| 12 Oct 12 |
43.47000 -0.01 |
43.75 | 43.25 | 43.60 | 102,900 |
| 11 Oct 12 |
43.48000 -0.24 |
44.05 | 43.28 | 44.04 | 60,900 |
| 10 Oct 12 |
43.72000 +0.01 |
43.80 | 43.56 | 43.80 | 129,600 |
| 09 Oct 12 |
43.71000 -0.85 |
44.69 | 43.69 | 44.55 | 62,000 |
| 08 Oct 12 |
44.56000 +0.13 |
44.97 | 44.24 | 44.24 | 84,300 |
| 05 Oct 12 |
44.43000 -0.48 |
45.21 | 44.26 | 45.00 | 358,200 |
| 04 Oct 12 |
44.91000 +0.38 |
44.94 | 44.35 | 44.66 | 126,600 |
| 03 Oct 12 |
44.53000 -0.22 |
45.28 | 44.46 | 44.78 | 118,300 |
| 02 Oct 12 |
44.75000 +0.39 |
45.00 | 44.47 | 44.66 | 222,300 |
| 01 Oct 12 |
44.36000 +0.34 |
44.44 | 43.79 | 44.19 | 189,300 |
| 28 Sep 12 |
44.02000 +0.17 |
44.41 | 43.47 | 43.63 | 165,500 |
| 27 Sep 12 |
43.85000 +1.54 |
44.12 | 42.95 | 43.00 | 258,600 |
| 26 Sep 12 |
42.31000 -0.04 |
42.56 | 41.91 | 42.33 | 135,800 |
| 25 Sep 12 |
42.35000 +0.00 |
43.06 | 42.32 | 42.60 | 175,300 |
| 24 Sep 12 |
42.35000 -0.10 |
42.92 | 42.13 | 42.40 | 130,500 |
| 21 Sep 12 |
42.45000 +0.58 |
42.65 | 42.35 | 42.40 | 322,800 |
| 20 Sep 12 |
41.87000 -0.03 |
42.08 | 41.56 | 41.73 | 133,100 |
| 19 Sep 12 |
41.90000 +0.03 |
41.97 | 41.69 | 41.94 | 114,400 |
| 18 Sep 12 |
41.87000 +0.32 |
41.96 | 41.45 | 41.57 | 145,800 |
| 17 Sep 12 |
41.55000 +0.04 |
41.66 | 41.19 | 41.39 | 105,400 |
| 14 Sep 12 |
41.51000 +0.01 |
41.70 | 41.22 | 41.62 | 173,300 |
| 13 Sep 12 |
41.50000 +0.15 |
41.88 | 41.30 | 41.34 | 162,100 |
| 12 Sep 12 |
41.35000 -0.07 |
41.62 | 41.19 | 41.52 | 71,000 |
| 11 Sep 12 |
41.42000 +0.20 |
41.43 | 40.66 | 41.14 | 185,600 |
| 10 Sep 12 |
41.22000 -0.33 |
41.41 | 40.54 | 40.90 | 117,500 |
| 07 Sep 12 |
41.55000 -0.31 |
41.97 | 41.51 | 41.97 | 143,300 |
| 06 Sep 12 |
41.86000 +1.13 |
42.10 | 40.95 | 41.00 | 144,400 |
| 05 Sep 12 |
40.73000 -0.07 |
41.00 | 40.49 | 40.49 | 256,100 |
| 04 Sep 12 |
40.80000 +0.54 |
40.89 | 39.86 | 39.93 | 126,800 |
| 31 Aug 12 |
40.26000 +0.08 |
40.55 | 39.96 | 40.55 | 103,000 |
| 30 Aug 12 |
40.18000 -0.48 |
40.52 | 40.05 | 40.47 | 62,100 |
| 29 Aug 12 |
40.66000 -0.01 |
40.93 | 40.55 | 40.82 | 131,200 |
| 28 Aug 12 |
40.67000 +0.10 |
40.69 | 40.04 | 40.57 | 114,900 |
| 27 Aug 12 |
40.57000 +0.28 |
40.73 | 40.01 | 40.40 | 186,700 |
| 24 Aug 12 |
40.29000 +0.15 |
40.41 | 39.57 | 39.96 | 82,100 |
| 23 Aug 12 |
40.14000 -0.08 |
40.31 | 39.71 | 40.12 | 102,100 |
| 22 Aug 12 |
40.22000 +0.09 |
40.42 | 39.89 | 39.96 | 121,600 |
| 21 Aug 12 |
40.13000 +0.15 |
40.28 | 39.73 | 40.00 | 115,300 |
| 20 Aug 12 |
39.98000 -0.37 |
40.21 | 39.77 | 40.21 | 70,300 |
| 17 Aug 12 |
40.35000 +0.24 |
40.55 | 40.04 | 40.04 | 146,700 |
| 16 Aug 12 |
40.11000 +0.94 |
40.16 | 38.96 | 39.20 | 490,700 |
| 15 Aug 12 |
39.17000 +0.15 |
39.54 | 38.83 | 38.83 | 116,200 |
| 14 Aug 12 |
39.02000 -0.33 |
39.59 | 38.94 | 39.45 | 164,300 |
| 13 Aug 12 |
39.35000 -0.16 |
39.58 | 39.13 | 39.35 | 109,600 |
| 10 Aug 12 |
39.51000 -0.33 |
39.87 | 39.42 | 39.87 | 115,200 |
| 09 Aug 12 |
39.84000 +0.21 |
40.24 | 39.31 | 39.54 | 211,600 |
| 08 Aug 12 |
39.63000 +0.13 |
39.82 | 39.19 | 39.25 | 132,000 |
| 07 Aug 12 |
39.50000 +0.10 |
39.70 | 39.35 | 39.52 | 157,500 |
| 06 Aug 12 |
39.40000 +0.21 |
39.59 | 39.16 | 39.16 | 149,400 |
| 03 Aug 12 |
39.19000 +0.95 |
39.25 | 38.64 | 38.70 | 118,700 |
| 02 Aug 12 |
38.24000 +0.24 |
38.45 | 37.90 | 37.98 | 198,200 |
| 01 Aug 12 |
38.00000 -1.02 |
39.31 | 37.90 | 39.20 | 179,900 |
| 31 Jul 12 |
39.02000 -0.39 |
39.50 | 38.89 | 39.16 | 242,500 |
| 30 Jul 12 |
39.41000 -0.44 |
39.99 | 39.09 | 39.99 | 233,700 |
| 27 Jul 12 |
39.85000 +2.10 |
40.04 | 37.75 | 38.13 | 189,400 |
| 26 Jul 12 |
37.75000 -1.94 |
40.11 | 36.99 | 39.06 | 438,800 |
| 25 Jul 12 |
39.69000 +0.54 |
40.04 | 38.90 | 38.94 | 164,400 |
| 24 Jul 12 |
39.15000 -0.74 |
40.04 | 39.07 | 40.04 | 147,500 |
| 23 Jul 12 |
39.89000 -0.70 |
40.16 | 39.41 | 40.01 | 77,700 |
| 20 Jul 12 |
40.59000 -0.76 |
41.06 | 40.49 | 40.97 | 84,700 |
| 19 Jul 12 |
41.35000 -0.23 |
42.21 | 41.32 | 41.85 | 67,000 |
| 18 Jul 12 |
41.58000 +0.68 |
42.00 | 40.58 | 40.87 | 114,500 |
| 17 Jul 12 |
40.90000 -0.17 |
41.33 | 40.63 | 41.21 | 89,000 |
| 16 Jul 12 |
41.07000 -0.37 |
41.62 | 40.91 | 41.31 | 109,700 |
| 13 Jul 12 |
41.44000 +0.70 |
41.58 | 40.75 | 40.80 | 78,100 |
| 12 Jul 12 |
40.74000 +0.10 |
41.04 | 40.10 | 40.29 | 87,900 |
| 11 Jul 12 |
40.64000 -0.14 |
41.00 | 40.45 | 40.92 | 110,500 |
| 10 Jul 12 |
40.78000 -0.01 |
41.29 | 40.62 | 41.13 | 155,600 |
| 09 Jul 12 |
40.79000 +0.03 |
40.93 | 40.43 | 40.76 | 141,000 |
| 06 Jul 12 |
40.76000 -0.94 |
41.43 | 40.64 | 41.43 | 127,200 |
| 05 Jul 12 |
41.70000 +0.15 |
41.85 | 41.18 | 41.48 | 183,800 |
| 03 Jul 12 |
41.55000 +0.70 |
41.72 | 40.86 | 40.86 | 110,900 |
| 02 Jul 12 |
40.85000 +0.50 |
41.06 | 40.13 | 40.57 | 154,700 |
| 29 Jun 12 |
40.35000 +1.53 |
40.45 | 39.46 | 39.46 | 208,000 |
| 28 Jun 12 |
38.82000 -0.14 |
38.86 | 37.97 | 38.72 | 96,100 |
| 27 Jun 12 |
38.96000 +0.03 |
39.16 | 38.68 | 38.87 | 106,300 |
| 26 Jun 12 |
38.93000 -0.16 |
39.18 | 38.50 | 39.05 | 125,200 |
| 25 Jun 12 |
39.09000 -0.86 |
39.59 | 39.08 | 39.40 | 67,000 |
| 22 Jun 12 |
39.95000 +0.73 |
40.44 | 39.34 | 39.35 | 282,800 |
| 21 Jun 12 |
39.22000 -1.28 |
40.65 | 39.16 | 40.35 | 111,900 |
| 20 Jun 12 |
40.50000 -0.22 |
40.99 | 40.38 | 40.61 | 60,000 |
| 19 Jun 12 |
40.72000 +1.35 |
40.77 | 39.41 | 39.41 | 138,700 |
| 18 Jun 12 |
39.37000 +0.01 |
39.74 | 38.85 | 39.05 | 91,000 |
| 15 Jun 12 |
39.36000 +0.39 |
39.44 | 38.97 | 38.97 | 287,600 |
| 14 Jun 12 |
38.97000 +0.25 |
39.04 | 38.50 | 38.72 | 104,800 |
| 13 Jun 12 |
38.72000 -0.38 |
39.32 | 38.54 | 39.12 | 119,500 |
| 12 Jun 12 |
39.10000 +1.29 |
39.22 | 37.87 | 37.88 | 140,200 |
| 11 Jun 12 |
37.81000 -0.92 |
39.00 | 37.76 | 38.94 | 140,900 |
| 08 Jun 12 |
38.73000 +0.62 |
38.78 | 37.61 | 37.93 | 115,900 |
| 07 Jun 12 |
38.11000 -0.25 |
38.83 | 38.06 | 38.67 | 149,700 |
| 06 Jun 12 |
38.36000 +0.67 |
38.38 | 37.69 | 37.82 | 316,500 |
| 05 Jun 12 |
37.69000 -0.02 |
37.98 | 37.49 | 37.55 | 130,400 |
| 04 Jun 12 |
37.71000 +0.62 |
38.11 | 37.11 | 37.11 | 210,300 |
| 01 Jun 12 |
37.09000 -0.21 |
37.45 | 36.65 | 36.65 | 395,000 |
| 31 May 12 |
37.30000 +0.18 |
37.33 | 36.57 | 37.05 | 218,800 |
| 30 May 12 |
37.12000 -0.35 |
37.50 | 36.94 | 37.09 | 188,400 |
| 29 May 12 |
37.47000 +0.27 |
37.76 | 36.82 | 37.55 | 130,900 |
| 25 May 12 |
37.20000 +0.06 |
37.39 | 36.92 | 37.21 | 93,600 |
| 24 May 12 |
37.14000 -0.01 |
37.42 | 36.73 | 37.23 | 116,500 |
| 23 May 12 |
37.15000 +0.16 |
37.35 | 36.56 | 36.63 | 144,000 |
| 22 May 12 |
36.99000 -0.20 |
37.43 | 36.79 | 37.24 | 107,000 |
| 21 May 12 |
37.19000 +0.46 |
37.40 | 36.00 | 36.79 | 169,600 |
| 18 May 12 |
36.73000 -0.30 |
37.32 | 36.64 | 36.98 | 155,300 |
| 17 May 12 |
37.03000 +0.06 |
37.73 | 37.00 | 37.24 | 219,800 |
| 16 May 12 |
36.97000 -0.09 |
37.53 | 36.90 | 37.13 | 74,500 |
| 15 May 12 |
37.06000 +0.41 |
37.39 | 36.69 | 36.75 | 103,000 |
| 14 May 12 |
36.65000 -0.64 |
37.07 | 36.49 | 36.89 | 81,100 |
| 11 May 12 |
37.29000 -0.15 |
37.64 | 37.08 | 37.10 | 64,000 |
| 10 May 12 |
37.44000 -0.07 |
37.95 | 36.97 | 37.71 | 75,300 |
| 09 May 12 |
37.51000 +0.08 |
37.74 | 36.83 | 37.10 | 109,000 |
| 08 May 12 |
37.43000 -0.33 |
37.62 | 36.82 | 37.44 | 133,200 |
| 07 May 12 |
37.76000 -0.39 |
38.00 | 37.45 | 37.99 | 120,000 |
| 04 May 12 |
38.15000 -0.84 |
38.68 | 37.97 | 38.67 | 173,600 |
| 03 May 12 |
38.99000 -0.91 |
39.96 | 38.86 | 39.96 | 255,000 |
| 02 May 12 |
39.90000 +0.42 |
40.16 | 38.83 | 39.26 | 249,000 |
| 01 May 12 |
39.48000 -0.47 |
40.26 | 39.46 | 39.85 | 289,300 |
| 30 Apr 12 |
39.95000 -1.11 |
40.90 | 39.75 | 40.70 | 257,000 |
| 27 Apr 12 |
41.06000 +0.45 |
41.20 | 40.40 | 40.59 | 404,600 |
| 26 Apr 12 |
40.61000 -0.20 |
41.61 | 38.87 | 40.56 | 312,000 |
| 25 Apr 12 |
40.81000 +1.24 |
40.87 | 39.75 | 39.88 | 122,000 |
| 24 Apr 12 |
39.57000 +0.08 |
39.80 | 39.12 | 39.38 | 152,200 |
| 23 Apr 12 |
39.49000 -0.77 |
40.16 | 38.95 | 39.74 | 122,000 |
| 20 Apr 12 |
40.26000 +0.90 |
40.32 | 39.69 | 39.85 | 169,800 |
| 19 Apr 12 |
39.36000 +0.37 |
39.49 | 38.61 | 38.80 | 130,800 |
| 18 Apr 12 |
38.99000 -0.60 |
39.46 | 38.79 | 39.29 | 105,800 |
| 17 Apr 12 |
39.59000 +0.78 |
40.00 | 39.06 | 39.06 | 99,100 |
| 16 Apr 12 |
38.81000 +0.28 |
39.06 | 38.04 | 38.60 | 65,000 |
| 13 Apr 12 |
38.53000 -0.50 |
39.16 | 38.53 | 38.82 | 95,700 |
| 12 Apr 12 |
39.03000 +0.35 |
39.40 | 38.67 | 38.80 | 136,500 |
| 11 Apr 12 |
38.68000 +0.13 |
38.92 | 38.22 | 38.92 | 129,500 |
| 10 Apr 12 |
38.55000 -0.03 |
38.63 | 38.19 | 38.55 | 200,500 |
| 09 Apr 12 |
38.58000 -0.98 |
39.06 | 38.50 | 39.00 | 78,400 |
| 05 Apr 12 |
39.56000 +0.34 |
39.61 | 38.94 | 38.99 | 112,700 |
| 04 Apr 12 |
39.22000 -0.37 |
39.50 | 38.70 | 39.33 | 155,500 |
| 03 Apr 12 |
39.59000 +0.45 |
39.92 | 39.21 | 39.21 | 169,500 |
| 02 Apr 12 |
39.14000 +0.73 |
39.15 | 38.06 | 38.43 | 95,400 |
| 30 Mar 12 |
38.41000 -0.26 |
39.00 | 38.41 | 39.00 | 105,600 |
| 29 Mar 12 |
38.67000 -0.03 |
38.85 | 38.19 | 38.40 | 93,800 |
| 28 Mar 12 |
38.70000 +0.22 |
38.82 | 38.19 | 38.39 | 160,500 |
| 27 Mar 12 |
38.48000 -0.32 |
39.03 | 38.43 | 38.92 | 117,300 |
| 26 Mar 12 |
38.80000 +0.94 |
38.97 | 38.01 | 38.10 | 111,900 |
| 23 Mar 12 |
37.86000 +0.23 |
37.90 | 37.30 | 37.54 | 65,900 |
| 22 Mar 12 |
37.63000 -0.07 |
37.74 | 37.22 | 37.40 | 76,100 |
| 21 Mar 12 |
37.70000 +0.35 |
37.97 | 37.46 | 37.46 | 197,500 |
| 20 Mar 12 |
37.35000 -0.38 |
37.65 | 36.97 | 37.41 | 77,000 |
| 19 Mar 12 |
37.73000 +0.35 |
38.11 | 37.04 | 37.39 | 88,300 |
| 16 Mar 12 |
37.38000 -0.30 |
38.18 | 37.38 | 37.70 | 121,000 |
| 15 Mar 12 |
37.68000 +0.30 |
37.69 | 37.10 | 37.47 | 74,400 |
| 14 Mar 12 |
37.38000 -0.31 |
37.78 | 37.10 | 37.71 | 265,400 |
| 13 Mar 12 |
37.69000 -0.13 |
38.21 | 37.35 | 38.16 | 191,700 |
| 12 Mar 12 |
37.82000 -0.10 |
38.26 | 37.60 | 37.89 | 41,300 |
| 09 Mar 12 |
37.92000 +0.64 |
37.93 | 37.25 | 37.25 | 147,300 |
| 08 Mar 12 |
37.28000 -0.04 |
37.61 | 37.13 | 37.59 | 134,500 |
| 07 Mar 12 |
37.32000 +0.03 |
37.61 | 37.20 | 37.40 | 130,500 |
| 06 Mar 12 |
37.29000 -0.24 |
37.52 | 37.05 | 37.17 | 120,500 |
| 05 Mar 12 |
37.53000 +0.27 |
37.61 | 37.11 | 37.17 | 164,600 |
| 02 Mar 12 |
37.26000 -0.68 |
38.12 | 36.93 | 37.95 | 135,400 |
| 01 Mar 12 |
37.94000 +0.17 |
38.33 | 37.79 | 37.98 | 162,000 |
| 29 Feb 12 |
37.77000 -0.48 |
38.71 | 37.72 | 38.22 | 205,000 |
| 28 Feb 12 |
38.25000 -0.63 |
39.17 | 38.10 | 39.00 | 236,700 |
| 27 Feb 12 |
38.88000 +0.19 |
39.16 | 37.22 | 37.22 | 299,100 |
| 24 Feb 12 |
38.69000 -0.30 |
39.43 | 38.44 | 39.43 | 227,400 |
| 23 Feb 12 |
38.99000 +2.41 |
39.03 | 36.11 | 36.99 | 321,100 |
| 22 Feb 12 |
36.58000 +0.01 |
36.95 | 35.00 | 36.53 | 88,600 |
| 21 Feb 12 |
36.57000 -0.04 |
36.90 | 36.31 | 36.59 | 88,700 |
| 17 Feb 12 |
36.61000 +0.02 |
37.05 | 36.41 | 36.71 | 75,200 |
| 16 Feb 12 |
36.59000 +0.23 |
36.81 | 36.40 | 36.47 | 168,600 |
| 15 Feb 12 |
36.36000 -0.58 |
37.17 | 36.27 | 37.17 | 132,700 |
| 14 Feb 12 |
36.94000 -0.29 |
37.18 | 36.81 | 37.15 | 133,800 |
| 13 Feb 12 |
37.23000 +0.55 |
37.35 | 36.81 | 37.01 | 100,100 |
| 10 Feb 12 |
36.68000 -1.17 |
37.39 | 36.64 | 37.39 | 125,700 |
| 09 Feb 12 |
37.85000 +0.61 |
38.00 | 37.24 | 37.33 | 169,600 |
| 08 Feb 12 |
37.24000 +0.86 |
37.39 | 36.23 | 36.35 | 171,900 |
| 07 Feb 12 |
36.38000 -0.23 |
36.69 | 36.29 | 36.50 | 156,200 |
| 06 Feb 12 |
36.61000 -0.09 |
36.85 | 36.48 | 36.60 | 148,800 |
| 03 Feb 12 |
36.70000 +0.69 |
36.79 | 35.98 | 36.33 | 271,900 |
| 02 Feb 12 |
36.01000 +0.21 |
36.21 | 35.55 | 35.99 | 169,500 |
| 01 Feb 12 |
35.80000 +0.67 |
35.90 | 35.19 | 35.19 | 212,800 |
| 31 Jan 12 |
35.13000 +0.01 |
35.54 | 35.00 | 35.37 | 115,600 |
| 30 Jan 12 |
35.12000 -0.18 |
35.27 | 34.83 | 35.00 | 138,500 |
| 27 Jan 12 |
35.30000 -0.08 |
35.40 | 35.03 | 35.19 | 166,600 |
| 26 Jan 12 |
35.38000 +0.57 |
35.40 | 34.88 | 35.09 | 199,800 |
| 25 Jan 12 |
34.81000 +0.37 |
34.82 | 34.17 | 34.44 | 238,900 |
| 24 Jan 12 |
34.44000 +0.06 |
34.59 | 34.06 | 34.22 | 212,200 |
| 23 Jan 12 |
34.38000 -0.28 |
35.11 | 34.22 | 34.70 | 244,400 |
| 20 Jan 12 |
34.66000 +0.05 |
34.83 | 34.50 | 34.63 | 156,900 |
| 19 Jan 12 |
34.61000 +0.81 |
34.75 | 33.79 | 33.85 | 212,200 |
| 18 Jan 12 |
33.80000 +0.07 |
33.84 | 33.54 | 33.84 | 120,400 |
| 17 Jan 12 |
33.73000 +0.33 |
34.00 | 33.43 | 33.67 | 275,500 |
| 13 Jan 12 |
33.40000 +0.35 |
33.45 | 32.83 | 32.89 | 261,000 |
| 12 Jan 12 |
33.05000 +0.60 |
33.13 | 32.52 | 32.52 | 160,000 |
| 11 Jan 12 |
32.45000 +0.59 |
32.59 | 31.84 | 31.84 | 235,100 |
| 10 Jan 12 |
31.86000 +0.30 |
32.01 | 31.65 | 32.01 | 132,300 |
| 09 Jan 12 |
31.56000 -0.25 |
32.08 | 31.11 | 31.89 | 186,100 |
| 06 Jan 12 |
31.81000 +0.72 |
32.38 | 30.67 | 31.05 | 438,500 |
| 05 Jan 12 |
31.09000 +0.73 |
31.50 | 30.09 | 30.21 | 245,200 |
| 04 Jan 12 |
30.36000 +0.02 |
30.48 | 29.67 | 30.29 | 262,000 |
| 03 Jan 12 |
30.34000 +0.23 |
31.41 | 30.22 | 30.87 | 178,000 |
| 30 Dec 11 |
30.11000 -0.37 |
30.59 | 30.10 | 30.39 | 121,200 |
| 29 Dec 11 |
30.48000 +0.56 |
30.72 | 30.11 | 30.11 | 93,200 |
| 28 Dec 11 |
29.92000 -0.69 |
30.62 | 29.90 | 30.62 | 71,500 |
| 27 Dec 11 |
30.61000 +0.25 |
30.80 | 30.04 | 30.18 | 107,100 |
| 23 Dec 11 |
30.36000 +0.33 |
30.36 | 29.89 | 30.13 | 68,700 |
| 22 Dec 11 |
30.03000 +0.14 |
30.36 | 29.88 | 30.05 | 133,300 |
| 21 Dec 11 |
29.89000 -0.74 |
30.55 | 28.99 | 30.47 | 226,600 |
| 20 Dec 11 |
30.63000 +1.39 |
30.65 | 29.84 | 29.84 | 210,700 |
| 19 Dec 11 |
29.24000 -0.52 |
30.37 | 29.19 | 30.09 | 192,400 |
| 16 Dec 11 |
29.76000 +0.04 |
30.32 | 29.41 | 29.93 | 378,100 |
| 15 Dec 11 |
29.72000 +0.20 |
29.99 | 29.42 | 29.95 | 114,000 |
| 14 Dec 11 |
29.52000 -1.00 |
30.46 | 29.47 | 30.33 | 174,500 |
| 13 Dec 11 |
30.52000 -0.60 |
31.67 | 30.49 | 31.30 | 172,200 |
| 12 Dec 11 |
31.12000 -0.90 |
31.64 | 30.75 | 31.64 | 153,600 |
| 09 Dec 11 |
32.02000 +1.55 |
32.27 | 30.52 | 30.62 | 339,900 |
| 08 Dec 11 |
30.47000 -0.40 |
30.82 | 30.10 | 30.66 | 158,500 |
| 07 Dec 11 |
30.87000 -0.39 |
31.13 | 30.42 | 31.13 | 102,300 |
| 06 Dec 11 |
31.26000 +0.08 |
31.36 | 30.86 | 31.20 | 159,100 |
| 05 Dec 11 |
31.18000 +0.35 |
31.59 | 30.95 | 31.26 | 286,800 |
| 02 Dec 11 |
30.83000 -0.22 |
31.67 | 30.78 | 31.52 | 132,000 |
| 01 Dec 11 |
31.05000 -1.00 |
32.06 | 31.02 | 31.88 | 181,800 |
| 30 Nov 11 |
32.05000 +2.08 |
32.10 | 30.67 | 30.97 | 330,700 |
| 29 Nov 11 |
29.97000 -0.03 |
30.27 | 29.73 | 30.04 | 162,600 |
| 28 Nov 11 |
30.00000 +1.25 |
30.33 | 29.69 | 29.71 | 183,100 |
| 25 Nov 11 |
28.75000 -0.42 |
29.37 | 28.74 | 29.10 | 99,300 |
| 23 Nov 11 |
29.17000 -1.09 |
30.20 | 29.11 | 29.92 | 135,100 |
| 22 Nov 11 |
30.26000 -0.14 |
30.74 | 29.92 | 30.50 | 131,100 |
| 21 Nov 11 |
30.40000 -0.79 |
30.97 | 30.38 | 30.73 | 125,900 |
| 18 Nov 11 |
31.19000 -0.05 |
31.51 | 30.87 | 31.25 | 125,800 |
| 17 Nov 11 |
31.24000 -0.32 |
31.99 | 30.99 | 31.52 | 143,400 |
| 16 Nov 11 |
31.56000 -0.88 |
32.41 | 31.42 | 32.14 | 174,600 |
| 15 Nov 11 |
32.44000 +0.06 |
32.58 | 31.77 | 32.12 | 283,200 |
| 14 Nov 11 |
32.38000 -0.13 |
32.76 | 32.28 | 32.51 | 245,400 |
| 11 Nov 11 |
32.51000 +0.81 |
32.66 | 31.93 | 31.93 | 174,400 |
| 10 Nov 11 |
31.70000 +0.87 |
31.96 | 30.85 | 31.23 | 154,900 |
| 09 Nov 11 |
30.83000 -1.17 |
31.87 | 30.75 | 31.25 | 415,300 |
| 08 Nov 11 |
32.00000 +0.47 |
32.06 | 31.29 | 31.82 | 219,000 |
| 07 Nov 11 |
31.53000 -0.32 |
31.99 | 30.93 | 31.83 | 232,000 |
| 04 Nov 11 |
31.85000 -0.80 |
32.53 | 31.71 | 32.39 | 218,600 |
| 03 Nov 11 |
32.65000 +0.81 |
32.93 | 31.37 | 32.00 | 397,400 |
| 02 Nov 11 |
31.84000 +0.83 |
31.86 | 31.10 | 31.28 | 195,200 |
| 01 Nov 11 |
31.01000 -0.56 |
31.44 | 30.37 | 30.37 | 340,200 |
| 31 Oct 11 |
31.57000 -0.64 |
32.00 | 30.99 | 31.31 | 328,900 |
| 28 Oct 11 |
32.21000 +0.23 |
32.94 | 32.05 | 32.05 | 485,300 |
| 27 Oct 11 |
31.98000 +3.50 |
32.80 | 29.33 | 29.51 | 808,200 |
| 26 Oct 11 |
28.48000 +0.13 |
28.73 | 27.79 | 28.73 | 240,300 |
| 25 Oct 11 |
28.35000 -0.77 |
29.12 | 28.31 | 28.82 | 155,200 |
| 24 Oct 11 |
29.12000 +0.53 |
29.42 | 28.50 | 28.64 | 209,500 |
| 21 Oct 11 |
28.59000 +0.63 |
28.59 | 28.07 | 28.32 | 140,500 |
| 20 Oct 11 |
27.96000 -0.13 |
28.15 | 27.37 | 28.10 | 136,400 |
| 19 Oct 11 |
28.09000 -0.62 |
28.99 | 27.96 | 28.58 | 140,200 |
| 18 Oct 11 |
28.71000 +0.78 |
28.95 | 27.60 | 28.02 | 227,500 |
| 17 Oct 11 |
27.93000 -0.40 |
28.30 | 27.80 | 28.10 | 183,300 |
| 14 Oct 11 |
28.33000 +0.56 |
28.34 | 27.55 | 28.10 | 256,200 |
| 13 Oct 11 |
27.77000 +0.07 |
27.88 | 27.60 | 27.72 | 411,500 |
| 12 Oct 11 |
27.70000 +0.43 |
27.91 | 27.34 | 27.49 | 453,700 |
| 11 Oct 11 |
27.27000 +0.52 |
27.37 | 26.52 | 26.63 | 170,600 |
| 10 Oct 11 |
26.75000 +0.67 |
26.76 | 26.23 | 26.50 | 268,200 |
| 07 Oct 11 |
26.08000 -0.53 |
26.70 | 25.92 | 26.70 | 246,100 |
| 06 Oct 11 |
26.61000 -0.14 |
26.99 | 26.44 | 26.84 | 269,000 |
| 05 Oct 11 |
26.75000 +0.51 |
27.33 | 26.06 | 26.27 | 318,600 |
| 04 Oct 11 |
26.24000 +1.93 |
26.36 | 24.00 | 24.07 | 335,800 |
| 03 Oct 11 |
24.31000 -0.97 |
25.62 | 24.31 | 25.16 | 283,900 |
| 30 Sep 11 |
25.28000 -0.53 |
25.93 | 25.23 | 25.45 | 193,800 |
| 29 Sep 11 |
25.81000 +0.65 |
25.82 | 25.39 | 25.60 | 252,600 |
| 28 Sep 11 |
25.16000 -0.42 |
25.78 | 25.14 | 25.55 | 162,800 |
| 27 Sep 11 |
25.58000 +0.81 |
25.78 | 25.25 | 25.25 | 207,400 |
| 26 Sep 11 |
24.77000 +0.62 |
24.80 | 24.03 | 24.35 | 175,300 |
| 23 Sep 11 |
24.15000 +0.29 |
24.21 | 23.50 | 23.84 | 294,300 |
| 22 Sep 11 |
23.86000 -0.64 |
24.30 | 23.56 | 23.87 | 317,800 |
| 21 Sep 11 |
24.50000 -0.59 |
25.52 | 24.45 | 25.14 | 130,700 |
| 20 Sep 11 |
25.09000 -0.14 |
25.61 | 25.07 | 25.37 | 187,900 |
| 19 Sep 11 |
25.23000 -0.27 |
25.52 | 24.85 | 25.01 | 104,000 |
| 16 Sep 11 |
25.50000 +0.11 |
25.55 | 25.18 | 25.55 | 253,700 |
| 15 Sep 11 |
25.39000 +0.29 |
25.45 | 24.90 | 25.27 | 123,700 |
| 14 Sep 11 |
25.10000 +0.34 |
25.39 | 24.56 | 24.99 | 176,900 |
| 13 Sep 11 |
24.76000 +0.18 |
24.93 | 24.52 | 24.76 | 230,400 |
| 12 Sep 11 |
24.58000 +0.37 |
24.59 | 23.70 | 24.07 | 254,400 |
| 09 Sep 11 |
24.21000 -0.12 |
24.73 | 23.96 | 24.18 | 334,900 |
| 08 Sep 11 |
24.33000 -0.01 |
24.82 | 24.18 | 24.23 | 270,800 |
| 07 Sep 11 |
24.34000 +0.65 |
24.37 | 23.86 | 24.06 | 254,800 |
| 06 Sep 11 |
23.69000 -0.65 |
23.79 | 23.27 | 23.55 | 365,300 |
| 02 Sep 11 |
24.34000 -1.04 |
25.28 | 24.34 | 24.84 | 296,100 |
| 01 Sep 11 |
25.38000 +0.15 |
25.65 | 25.12 | 25.19 | 462,400 |
| 31 Aug 11 |
25.23000 +0.38 |
25.50 | 24.96 | 25.03 | 264,500 |
| 30 Aug 11 |
24.85000 +0.66 |
25.08 | 24.07 | 24.12 | 356,500 |
| 29 Aug 11 |
24.19000 +0.69 |
24.20 | 23.75 | 23.75 | 332,900 |
| 26 Aug 11 |
23.50000 +0.29 |
23.65 | 22.65 | 23.09 | 405,900 |
| 25 Aug 11 |
23.21000 -0.39 |
23.90 | 23.16 | 23.78 | 273,400 |
| 24 Aug 11 |
23.60000 +0.10 |
24.37 | 23.35 | 23.35 | 328,200 |
| 23 Aug 11 |
23.50000 +0.59 |
23.65 | 23.00 | 23.00 | 371,100 |
| 22 Aug 11 |
22.91000 +0.29 |
23.26 | 22.50 | 23.13 | 179,100 |
| 19 Aug 11 |
22.62000 -0.53 |
23.51 | 22.57 | 22.75 | 248,300 |
| 18 Aug 11 |
23.15000 -1.90 |
24.19 | 23.04 | 24.19 | 372,500 |
| 17 Aug 11 |
25.05000 +0.39 |
25.41 | 24.75 | 24.81 | 199,200 |
| 16 Aug 11 |
24.66000 -0.31 |
24.88 | 24.21 | 24.71 | 202,100 |
| 15 Aug 11 |
24.97000 +0.69 |
24.97 | 24.41 | 24.48 | 136,000 |
| 12 Aug 11 |
24.28000 +0.65 |
24.41 | 23.49 | 23.82 | 265,000 |
| 11 Aug 11 |
23.63000 +0.59 |
23.98 | 23.10 | 23.20 | 380,200 |
| 10 Aug 11 |
23.04000 -1.14 |
24.47 | 22.96 | 24.47 | 372,900 |
| 09 Aug 11 |
24.18000 +1.01 |
24.34 | 22.15 | 23.74 | 466,100 |
| 08 Aug 11 |
23.17000 -2.00 |
25.21 | 23.16 | 24.57 | 343,500 |
| 05 Aug 11 |
25.17000 +0.46 |
25.98 | 24.21 | 25.00 | 361,800 |
| 04 Aug 11 |
24.71000 -1.07 |
25.77 | 24.71 | 25.49 | 213,400 |
| 03 Aug 11 |
25.78000 +0.23 |
25.99 | 24.89 | 25.58 | 181,600 |
| 02 Aug 11 |
25.55000 -0.77 |
26.64 | 25.50 | 26.11 | 280,100 |
| 01 Aug 11 |
26.32000 +0.83 |
26.38 | 25.58 | 25.85 | 244,600 |
| 29 Jul 11 |
25.49000 +0.03 |
25.94 | 24.78 | 25.12 | 218,300 |
| 28 Jul 11 |
25.46000 +0.08 |
25.83 | 24.81 | 25.83 | 181,000 |
| 27 Jul 11 |
25.38000 -0.40 |
25.64 | 25.03 | 25.64 | 197,300 |
| 26 Jul 11 |
25.78000 -0.19 |
25.99 | 25.70 | 25.99 | 54,400 |
| 25 Jul 11 |
25.97000 -0.49 |
26.35 | 25.85 | 26.24 | 97,000 |
| 22 Jul 11 |
26.46000 -0.09 |
26.74 | 26.45 | 26.56 | 103,000 |
| 21 Jul 11 |
26.55000 +0.00 |
26.79 | 26.40 | 26.63 | 123,800 |
| 20 Jul 11 |
26.55000 -0.45 |
27.14 | 26.43 | 26.85 | 85,000 |
| 19 Jul 11 |
27.00000 +0.73 |
27.02 | 26.52 | 26.52 | 155,400 |
| 18 Jul 11 |
26.27000 -0.17 |
26.52 | 26.06 | 26.40 | 112,400 |
| 15 Jul 11 |
26.44000 +0.09 |
26.52 | 26.00 | 26.41 | 210,200 |
| 14 Jul 11 |
26.35000 -0.43 |
26.97 | 26.32 | 26.85 | 175,400 |
| 13 Jul 11 |
26.78000 +0.20 |
27.10 | 26.62 | 26.70 | 95,900 |
| 12 Jul 11 |
26.58000 -0.08 |
26.83 | 26.45 | 26.58 | 107,400 |
| 11 Jul 11 |
26.66000 -0.35 |
26.95 | 26.59 | 26.74 | 113,400 |
| 08 Jul 11 |
27.01000 -0.35 |
27.24 | 26.81 | 27.07 | 339,200 |
| 07 Jul 11 |
27.36000 +0.23 |
27.56 | 27.20 | 27.37 | 192,900 |
| 06 Jul 11 |
27.13000 -0.07 |
27.30 | 27.02 | 27.10 | 314,300 |
| 05 Jul 11 |
27.20000 +0.16 |
27.24 | 26.92 | 27.00 | 205,200 |
| 01 Jul 11 |
27.04000 +0.26 |
27.11 | 26.67 | 26.83 | 206,300 |
| 30 Jun 11 |
26.78000 -0.13 |
27.14 | 26.75 | 27.03 | 158,500 |
| 29 Jun 11 |
26.91000 -0.10 |
27.07 | 26.68 | 27.07 | 152,400 |
| 28 Jun 11 |
27.01000 +0.31 |
27.03 | 26.62 | 26.75 | 155,400 |
| 27 Jun 11 |
26.70000 +0.55 |
26.72 | 26.14 | 26.20 | 143,700 |
| 24 Jun 11 |
26.15000 -0.10 |
26.46 | 26.01 | 26.28 | 397,300 |
| 23 Jun 11 |
26.25000 +0.66 |
26.33 | 25.08 | 25.31 | 256,500 |
| 22 Jun 11 |
25.59000 +0.17 |
25.64 | 25.25 | 25.25 | 176,200 |
| 21 Jun 11 |
25.42000 +0.82 |
25.46 | 24.65 | 24.78 | 160,700 |
| 20 Jun 11 |
24.60000 +0.45 |
24.60 | 24.15 | 24.15 | 120,300 |
| 17 Jun 11 |
24.15000 +0.11 |
24.29 | 23.97 | 24.07 | 347,200 |
| 16 Jun 11 |
24.04000 -0.04 |
24.47 | 23.86 | 24.08 | 214,000 |
| 15 Jun 11 |
24.08000 -0.42 |
24.43 | 23.98 | 24.29 | 263,300 |
| 14 Jun 11 |
24.50000 +0.35 |
24.63 | 24.27 | 24.30 | 165,600 |
| 13 Jun 11 |
24.15000 -0.02 |
24.54 | 24.11 | 24.22 | 273,400 |
| 10 Jun 11 |
24.17000 -0.29 |
24.48 | 23.95 | 24.31 | 410,200 |
| 09 Jun 11 |
24.46000 +0.00 |
24.56 | 24.33 | 24.56 | 429,300 |
| 08 Jun 11 |
24.46000 -0.24 |
24.65 | 24.29 | 24.61 | 361,900 |
| 07 Jun 11 |
24.70000 -0.08 |
25.00 | 24.66 | 24.97 | 167,000 |
| 06 Jun 11 |
24.78000 -0.24 |
25.12 | 24.74 | 25.02 | 223,300 |
| 03 Jun 11 |
25.02000 -0.39 |
25.17 | 24.86 | 25.06 | 275,300 |
| 02 Jun 11 |
25.41000 +0.09 |
25.48 | 24.98 | 25.00 | 243,600 |
| 01 Jun 11 |
25.32000 -0.09 |
25.44 | 25.23 | 25.33 | 353,200 |
| 31 May 11 |
25.41000 +0.81 |
25.42 | 24.78 | 24.78 | 319,400 |
| 27 May 11 |
24.60000 +0.06 |
24.69 | 24.54 | 24.59 | 61,100 |
| 26 May 11 |
24.54000 +0.13 |
24.58 | 24.29 | 24.29 | 126,700 |
| 25 May 11 |
24.41000 +0.32 |
24.57 | 24.03 | 24.06 | 97,800 |
| 24 May 11 |
24.09000 +0.08 |
24.20 | 23.93 | 23.99 | 191,900 |
| 23 May 11 |
24.01000 -0.71 |
24.52 | 24.00 | 24.32 | 192,500 |
| 20 May 11 |
24.72000 -0.03 |
24.91 | 24.53 | 24.70 | 126,700 |
| 19 May 11 |
24.75000 +0.32 |
24.82 | 24.45 | 24.61 | 199,700 |
| 18 May 11 |
24.43000 +0.23 |
24.50 | 24.16 | 24.25 | 105,900 |
| 17 May 11 |
24.20000 +0.07 |
24.30 | 23.91 | 23.98 | 80,400 |
| 16 May 11 |
24.13000 -0.53 |
24.65 | 24.12 | 24.51 | 134,500 |
| 13 May 11 |
24.66000 -0.24 |
24.98 | 24.63 | 24.87 | 127,800 |
| 12 May 11 |
24.90000 +0.43 |
24.99 | 24.20 | 24.33 | 61,000 |
| 11 May 11 |
24.47000 -0.23 |
24.76 | 24.36 | 24.63 | 73,700 |
| 10 May 11 |
24.70000 +0.47 |
24.72 | 24.31 | 24.37 | 82,400 |
| 09 May 11 |
24.23000 +0.24 |
24.37 | 23.85 | 23.96 | 86,000 |
| 06 May 11 |
23.99000 -0.17 |
24.48 | 23.90 | 24.32 | 135,600 |
| 05 May 11 |
24.16000 -0.11 |
24.65 | 24.06 | 24.17 | 112,200 |
| 04 May 11 |
24.27000 -0.18 |
24.57 | 24.25 | 24.50 | 105,000 |
| 03 May 11 |
24.45000 -0.18 |
24.63 | 24.22 | 24.57 | 155,000 |
| 02 May 11 |
24.63000 -0.16 |
25.19 | 24.59 | 24.83 | 155,000 |
| 29 Apr 11 |
24.79000 +0.24 |
24.96 | 24.12 | 24.20 | 133,000 |
| 28 Apr 11 |
24.55000 +0.40 |
24.59 | 23.98 | 24.04 | 117,400 |
| 27 Apr 11 |
24.15000 +0.30 |
24.17 | 23.83 | 23.83 | 99,400 |
| 26 Apr 11 |
23.85000 +0.15 |
23.95 | 23.72 | 23.73 | 188,200 |
| 25 Apr 11 |
23.70000 -0.12 |
23.91 | 23.66 | 23.75 | 130,200 |
| 21 Apr 11 |
23.82000 +0.05 |
23.96 | 23.62 | 23.91 | 139,700 |
| 20 Apr 11 |
23.77000 +0.48 |
23.84 | 23.55 | 23.55 | 145,900 |
| 19 Apr 11 |
23.29000 -0.16 |
23.62 | 23.13 | 23.54 | 79,500 |
| 18 Apr 11 |
23.45000 -0.40 |
23.58 | 23.25 | 23.50 | 59,400 |
| 15 Apr 11 |
23.85000 +0.20 |
24.04 | 23.42 | 23.60 | 307,800 |
| 14 Apr 11 |
23.65000 +0.31 |
23.71 | 23.28 | 23.28 | 154,000 |
| 13 Apr 11 |
23.34000 +0.08 |
23.48 | 23.09 | 23.41 | 112,900 |
| 12 Apr 11 |
23.26000 -0.47 |
23.70 | 23.26 | 23.66 | 49,100 |
| 11 Apr 11 |
23.73000 -0.19 |
23.97 | 23.62 | 23.88 | 61,100 |
| 08 Apr 11 |
23.92000 -0.20 |
24.39 | 23.85 | 24.28 | 77,200 |
| 07 Apr 11 |
24.12000 -0.21 |
24.51 | 24.08 | 24.37 | 66,200 |
| 06 Apr 11 |
24.33000 +0.12 |
24.50 | 24.15 | 24.33 | 67,400 |
| 05 Apr 11 |
24.21000 -0.17 |
24.40 | 24.14 | 24.30 | 81,000 |
| 04 Apr 11 |
24.38000 +0.34 |
24.41 | 24.04 | 24.04 | 123,700 |
| 01 Apr 11 |
24.04000 +0.33 |
24.16 | 23.76 | 23.87 | 180,800 |
| 31 Mar 11 |
23.71000 +0.06 |
23.75 | 23.53 | 23.65 | 152,000 |
| 30 Mar 11 |
23.65000 +0.10 |
23.73 | 23.52 | 23.66 | 110,700 |
| 29 Mar 11 |
23.55000 +0.00 |
23.77 | 23.47 | 23.53 | 122,000 |
| 28 Mar 11 |
23.55000 -0.04 |
23.70 | 23.47 | 23.64 | 134,000 |
| 25 Mar 11 |
23.59000 +0.22 |
23.73 | 23.37 | 23.37 | 200,200 |
| 24 Mar 11 |
23.37000 +0.22 |
23.45 | 23.19 | 23.25 | 112,200 |
| 23 Mar 11 |
23.15000 +0.17 |
23.16 | 22.82 | 22.90 | 213,400 |
| 22 Mar 11 |
22.98000 +0.01 |
23.04 | 22.86 | 22.95 | 51,900 |
| 21 Mar 11 |
22.97000 +0.51 |
23.04 | 22.63 | 22.63 | 68,200 |
| 18 Mar 11 |
22.46000 +0.39 |
22.48 | 22.11 | 22.24 | 201,900 |
| 17 Mar 11 |
22.07000 -0.06 |
22.45 | 22.06 | 22.45 | 113,200 |
| 16 Mar 11 |
22.13000 -0.17 |
22.41 | 21.95 | 22.19 | 166,000 |
| 15 Mar 11 |
22.30000 -0.20 |
22.50 | 22.00 | 22.01 | 111,700 |
| 14 Mar 11 |
22.50000 -0.03 |
22.68 | 22.22 | 22.22 | 132,700 |
| 11 Mar 11 |
22.53000 +0.18 |
22.69 | 21.99 | 22.26 | 103,100 |
| 10 Mar 11 |
22.35000 -0.71 |
22.71 | 22.29 | 22.49 | 163,400 |
| 09 Mar 11 |
23.06000 +0.09 |
23.28 | 22.63 | 22.91 | 96,900 |
| 08 Mar 11 |
22.97000 +0.29 |
23.09 | 22.46 | 22.63 | 161,500 |
| 07 Mar 11 |
22.68000 -0.35 |
23.07 | 22.63 | 23.00 | 200,800 |
| 04 Mar 11 |
23.03000 +0.18 |
23.06 | 22.68 | 22.90 | 264,400 |
| 03 Mar 11 |
22.85000 +0.68 |
22.91 | 22.36 | 22.36 | 153,000 |
| 02 Mar 11 |
22.17000 -0.03 |
22.43 | 21.55 | 21.58 | 181,300 |
| 01 Mar 11 |
22.20000 +0.08 |
22.52 | 21.92 | 22.16 | 243,500 |
| 28 Feb 11 |
22.12000 +0.15 |
22.15 | 21.89 | 22.15 | 412,600 |
| 25 Feb 11 |
21.97000 -0.04 |
22.38 | 21.29 | 22.30 | 323,600 |
| 24 Feb 11 |
22.01000 +1.29 |
22.57 | 20.75 | 20.99 | 590,800 |
| 23 Feb 11 |
20.72000 -0.39 |
21.25 | 20.69 | 21.25 | 186,300 |
| 22 Feb 11 |
21.11000 -0.14 |
21.32 | 20.96 | 21.07 | 126,100 |
| 18 Feb 11 |
21.25000 -0.01 |
21.33 | 21.06 | 21.26 | 75,100 |
| 17 Feb 11 |
21.26000 +0.01 |
21.38 | 21.12 | 21.23 | 155,600 |
| 16 Feb 11 |
21.25000 +0.14 |
21.28 | 21.15 | 21.19 | 33,600 |
| 15 Feb 11 |
21.11000 -0.12 |
21.24 | 21.06 | 21.14 | 95,900 |
| 14 Feb 11 |
21.23000 +0.03 |
21.37 | 21.06 | 21.14 | 60,400 |
| 11 Feb 11 |
21.20000 +0.21 |
21.20 | 20.78 | 20.89 | 51,900 |
| 10 Feb 11 |
20.99000 -0.05 |
21.01 | 20.80 | 20.88 | 90,200 |
| 09 Feb 11 |
21.04000 -0.40 |
21.46 | 20.98 | 21.34 | 64,000 |
| 08 Feb 11 |
21.44000 +0.04 |
21.44 | 21.18 | 21.35 | 31,400 |
| 07 Feb 11 |
21.40000 +0.15 |
21.55 | 21.20 | 21.23 | 115,400 |
| 04 Feb 11 |
21.25000 -0.07 |
21.33 | 21.04 | 21.33 | 53,200 |
| 03 Feb 11 |
21.32000 -0.04 |
21.46 | 21.01 | 21.39 | 46,400 |
| 02 Feb 11 |
21.36000 +0.13 |
21.48 | 21.06 | 21.15 | 160,300 |
| 01 Feb 11 |
21.23000 +0.48 |
21.45 | 20.86 | 20.86 | 198,000 |
| 31 Jan 11 |
20.75000 +0.06 |
20.90 | 20.53 | 20.75 | 96,500 |
| 28 Jan 11 |
20.69000 -0.39 |
21.26 | 20.68 | 21.10 | 182,800 |
| 27 Jan 11 |
21.08000 +0.19 |
21.17 | 20.86 | 20.92 | 243,100 |
| 26 Jan 11 |
20.89000 +0.47 |
21.02 | 20.34 | 20.45 | 240,000 |
| 25 Jan 11 |
20.42000 +0.08 |
20.46 | 20.20 | 20.23 | 100,600 |
| 24 Jan 11 |
20.34000 +0.01 |
20.52 | 20.21 | 20.33 | 138,700 |
| 21 Jan 11 |
20.33000 +0.05 |
20.54 | 20.14 | 20.33 | 169,100 |
| 20 Jan 11 |
20.28000 -0.32 |
20.57 | 20.26 | 20.50 | 249,800 |
| 19 Jan 11 |
20.60000 -0.33 |
21.01 | 20.58 | 20.92 | 90,400 |
| 18 Jan 11 |
20.93000 -0.29 |
21.17 | 20.75 | 21.14 | 135,900 |
| 14 Jan 11 |
21.22000 +0.42 |
21.27 | 20.66 | 20.81 | 233,700 |
| 13 Jan 11 |
20.80000 +0.00 |
20.86 | 20.68 | 20.76 | 89,900 |
| 12 Jan 11 |
20.80000 +0.19 |
20.93 | 20.59 | 20.75 | 115,900 |
| 11 Jan 11 |
20.61000 +0.16 |
20.84 | 20.48 | 20.52 | 130,900 |
| 10 Jan 11 |
20.45000 +0.09 |
20.53 | 20.21 | 20.27 | 266,800 |
| 07 Jan 11 |
20.36000 +0.01 |
20.44 | 19.99 | 20.35 | 216,600 |
| 06 Jan 11 |
20.35000 -0.09 |
20.45 | 20.19 | 20.38 | 203,500 |
| 05 Jan 11 |
20.44000 -0.02 |
20.60 | 20.28 | 20.42 | 222,200 |
| 04 Jan 11 |
20.46000 -0.26 |
20.79 | 20.28 | 20.70 | 242,800 |
| 03 Jan 11 |
20.72000 -0.04 |
21.02 | 20.62 | 20.94 | 235,800 |
| 31 Dec 10 |
20.76000 -0.44 |
21.21 | 20.75 | 21.20 | 124,400 |
| 30 Dec 10 |
21.20000 -0.05 |
21.39 | 21.12 | 21.18 | 59,700 |
| 29 Dec 10 |
21.25000 -0.10 |
21.47 | 21.14 | 21.43 | 54,400 |
| 28 Dec 10 |
21.35000 +0.00 |
21.47 | 21.19 | 21.35 | 97,500 |
| 27 Dec 10 |
21.35000 +0.07 |
21.43 | 21.15 | 21.25 | 61,600 |
| 23 Dec 10 |
21.28000 -0.01 |
21.39 | 21.18 | 21.24 | 56,900 |
| 22 Dec 10 |
21.29000 -0.08 |
21.35 | 21.26 | 21.35 | 71,200 |
| 21 Dec 10 |
21.37000 +0.03 |
21.41 | 21.29 | 21.36 | 84,900 |
| 20 Dec 10 |
21.34000 -0.18 |
21.59 | 21.33 | 21.50 | 220,100 |
| 17 Dec 10 |
21.52000 +0.17 |
21.52 | 21.12 | 21.36 | 387,300 |
| 16 Dec 10 |
21.35000 +0.24 |
21.44 | 20.97 | 21.10 | 123,100 |
| 15 Dec 10 |
21.11000 -0.19 |
21.50 | 21.09 | 21.23 | 191,800 |
| 14 Dec 10 |
21.30000 -0.01 |
21.46 | 21.12 | 21.40 | 112,600 |
| 13 Dec 10 |
21.31000 -0.22 |
21.58 | 21.31 | 21.58 | 159,900 |
| 10 Dec 10 |
21.53000 +0.05 |
21.58 | 21.28 | 21.53 | 153,400 |
| 09 Dec 10 |
21.48000 +0.01 |
21.56 | 21.34 | 21.55 | 134,900 |
| 08 Dec 10 |
21.47000 -0.03 |
21.66 | 21.43 | 21.54 | 247,500 |
| 07 Dec 10 |
21.50000 +0.23 |
21.77 | 21.45 | 21.50 | 203,200 |
| 06 Dec 10 |
21.27000 +0.17 |
21.32 | 21.09 | 21.10 | 118,300 |
| 03 Dec 10 |
21.10000 +0.19 |
21.17 | 20.79 | 20.79 | 102,800 |
| 02 Dec 10 |
20.91000 +0.45 |
20.93 | 20.44 | 20.49 | 114,600 |
| 01 Dec 10 |
20.46000 +0.05 |
20.68 | 20.37 | 20.58 | 318,800 |
| 30 Nov 10 |
20.41000 -0.33 |
20.65 | 20.31 | 20.55 | 271,300 |
| 29 Nov 10 |
20.74000 +0.01 |
20.78 | 20.29 | 20.57 | 107,000 |
| 26 Nov 10 |
20.73000 -0.25 |
20.93 | 20.73 | 20.85 | 74,400 |
| 24 Nov 10 |
20.98000 +0.28 |
21.16 | 20.83 | 20.85 | 106,300 |
| 23 Nov 10 |
20.70000 -0.21 |
20.81 | 20.49 | 20.69 | 61,800 |
| 22 Nov 10 |
20.91000 +0.41 |
20.98 | 20.16 | 20.39 | 131,500 |
| 19 Nov 10 |
20.50000 +0.32 |
20.63 | 20.00 | 20.05 | 181,300 |
| 18 Nov 10 |
20.18000 +0.11 |
20.57 | 20.08 | 20.24 | 209,500 |
| 17 Nov 10 |
20.07000 +0.03 |
20.13 | 19.95 | 20.01 | 89,700 |
| 16 Nov 10 |
20.04000 -0.43 |
20.43 | 19.99 | 20.31 | 196,300 |
| 15 Nov 10 |
20.47000 +0.22 |
20.75 | 20.13 | 20.32 | 111,300 |
| 12 Nov 10 |
20.25000 -0.16 |
20.61 | 20.17 | 20.20 | 135,900 |
| 11 Nov 10 |
20.41000 -0.10 |
20.43 | 19.85 | 20.16 | 283,500 |
| 10 Nov 10 |
20.51000 -0.04 |
20.68 | 20.46 | 20.61 | 295,500 |
| 09 Nov 10 |
20.55000 -0.20 |
20.86 | 20.44 | 20.81 | 124,300 |
| 08 Nov 10 |
20.75000 +0.09 |
20.81 | 20.58 | 20.62 | 89,200 |
| 05 Nov 10 |
20.66000 -0.05 |
20.77 | 20.36 | 20.77 | 109,000 |
| 04 Nov 10 |
20.71000 +0.31 |
20.80 | 20.38 | 20.61 | 247,400 |
| 03 Nov 10 |
20.40000 -0.18 |
20.61 | 20.17 | 20.50 | 122,400 |
| 02 Nov 10 |
20.58000 +0.43 |
20.71 | 20.27 | 20.27 | 161,400 |
| 01 Nov 10 |
20.15000 -0.26 |
20.68 | 19.97 | 20.41 | 213,600 |
| 29 Oct 10 |
20.41000 +0.29 |
20.65 | 19.78 | 20.01 | 256,000 |
| 28 Oct 10 |
20.12000 -1.75 |
20.37 | 19.49 | 19.49 | 633,700 |
| 27 Oct 10 |
21.87000 +0.00 |
21.95 | 21.61 | 21.69 | 194,300 |
| 26 Oct 10 |
21.87000 -0.15 |
22.19 | 21.81 | 21.81 | 154,600 |
| 25 Oct 10 |
22.02000 +0.13 |
22.18 | 21.90 | 22.00 | 217,200 |
| 22 Oct 10 |
21.89000 +0.62 |
21.92 | 21.30 | 21.38 | 494,600 |
| 21 Oct 10 |
21.27000 +0.20 |
21.35 | 21.06 | 21.21 | 349,200 |
| 20 Oct 10 |
21.07000 +0.07 |
21.28 | 20.95 | 21.00 | 279,800 |
| 19 Oct 10 |
21.00000 +0.04 |
21.09 | 20.67 | 20.77 | 273,100 |
| 18 Oct 10 |
20.96000 +0.36 |
20.97 | 20.50 | 20.63 | 106,100 |
| 15 Oct 10 |
20.60000 -0.06 |
20.76 | 20.44 | 20.75 | 143,000 |
| 14 Oct 10 |
20.66000 +0.17 |
20.80 | 20.41 | 20.41 | 112,700 |
| 13 Oct 10 |
20.49000 +0.25 |
20.62 | 20.21 | 20.33 | 181,500 |
| 12 Oct 10 |
20.24000 -0.08 |
20.30 | 20.03 | 20.25 | 79,700 |
| 11 Oct 10 |
20.32000 -0.14 |
20.54 | 20.28 | 20.41 | 60,100 |
| 08 Oct 10 |
20.46000 +0.00 |
20.58 | 20.19 | 20.45 | 137,100 |
| 07 Oct 10 |
20.46000 +0.05 |
20.58 | 20.32 | 20.55 | 80,300 |
| 06 Oct 10 |
20.41000 -0.13 |
20.63 | 20.21 | 20.45 | 163,900 |
| 05 Oct 10 |
20.54000 +0.45 |
20.56 | 20.17 | 20.32 | 152,000 |
| 04 Oct 10 |
20.09000 -0.36 |
20.61 | 19.96 | 20.33 | 116,400 |
| 01 Oct 10 |
20.45000 +0.29 |
20.50 | 20.06 | 20.33 | 139,800 |
| 30 Sep 10 |
20.16000 -0.06 |
20.46 | 19.89 | 20.41 | 240,900 |
| 29 Sep 10 |
20.22000 +0.49 |
20.28 | 19.67 | 19.75 | 244,700 |
| 28 Sep 10 |
19.73000 -0.09 |
19.92 | 19.47 | 19.92 | 1,183,400 |
| 27 Sep 10 |
19.82000 -0.10 |
19.96 | 19.60 | 19.92 | 111,600 |
| 24 Sep 10 |
19.92000 +0.67 |
19.92 | 19.40 | 19.50 | 142,700 |
| 23 Sep 10 |
19.25000 -0.30 |
19.58 | 19.25 | 19.39 | 137,300 |
| 22 Sep 10 |
19.55000 -0.04 |
19.75 | 19.49 | 19.56 | 135,300 |
| 21 Sep 10 |
19.59000 -0.25 |
19.86 | 19.59 | 19.82 | 152,900 |
| 20 Sep 10 |
19.84000 +0.13 |
20.00 | 19.55 | 19.73 | 258,300 |
| 17 Sep 10 |
19.71000 +0.50 |
19.76 | 19.20 | 19.35 | 308,000 |
| 16 Sep 10 |
19.21000 +0.13 |
19.26 | 18.75 | 19.07 | 152,800 |
| 15 Sep 10 |
19.08000 -0.09 |
19.16 | 18.92 | 19.15 | 182,800 |
| 14 Sep 10 |
19.17000 -0.03 |
19.34 | 18.94 | 19.13 | 136,500 |
| 13 Sep 10 |
19.20000 +0.32 |
19.34 | 18.87 | 18.96 | 206,000 |
| 10 Sep 10 |
18.88000 +0.25 |
18.91 | 18.63 | 18.69 | 110,100 |
| 09 Sep 10 |
18.63000 +0.11 |
18.74 | 18.43 | 18.74 | 68,900 |
| 08 Sep 10 |
18.52000 +0.19 |
18.60 | 18.30 | 18.39 | 64,400 |
| 07 Sep 10 |
18.33000 -0.20 |
18.61 | 18.30 | 18.61 | 124,600 |
| 03 Sep 10 |
18.53000 +0.41 |
18.53 | 18.23 | 18.29 | 101,100 |
| 02 Sep 10 |
18.12000 +0.16 |
18.17 | 17.85 | 17.89 | 114,800 |
| 01 Sep 10 |
17.96000 +0.65 |
17.99 | 17.44 | 17.55 | 175,000 |
| 31 Aug 10 |
17.31000 +0.01 |
17.49 | 17.11 | 17.24 | 171,600 |
| 30 Aug 10 |
17.30000 -0.54 |
17.75 | 17.29 | 17.68 | 198,900 |
| 27 Aug 10 |
17.84000 +0.34 |
17.97 | 17.46 | 17.62 | 187,400 |
| 26 Aug 10 |
17.50000 -0.13 |
17.81 | 17.48 | 17.66 | 98,500 |
| 25 Aug 10 |
17.63000 +0.21 |
17.68 | 17.07 | 17.31 | 204,000 |
| 24 Aug 10 |
17.42000 -0.22 |
17.62 | 17.26 | 17.44 | 153,500 |
| 23 Aug 10 |
17.64000 -0.09 |
17.90 | 17.60 | 17.87 | 89,600 |
| 20 Aug 10 |
17.73000 +0.21 |
17.78 | 17.39 | 17.39 | 138,300 |
| 19 Aug 10 |
17.52000 -0.27 |
17.77 | 17.46 | 17.68 | 203,300 |
| 18 Aug 10 |
17.79000 +0.27 |
17.87 | 17.42 | 17.54 | 179,200 |
| 17 Aug 10 |
17.52000 +0.34 |
17.69 | 17.23 | 17.34 | 131,200 |
| 16 Aug 10 |
17.18000 +0.28 |
17.21 | 16.66 | 16.79 | 109,100 |
| 13 Aug 10 |
16.90000 -0.18 |
17.10 | 16.88 | 17.00 | 151,100 |
| 12 Aug 10 |
17.08000 -0.08 |
17.18 | 16.86 | 16.99 | 185,000 |
| 11 Aug 10 |
17.16000 -0.67 |
17.52 | 17.12 | 17.52 | 188,300 |
| 10 Aug 10 |
17.83000 -0.12 |
17.91 | 17.63 | 17.80 | 156,900 |
| 09 Aug 10 |
17.95000 +0.37 |
18.01 | 17.67 | 17.70 | 133,300 |
| 06 Aug 10 |
17.58000 +0.03 |
17.63 | 17.30 | 17.35 | 139,000 |
| 05 Aug 10 |
17.55000 -0.14 |
17.62 | 17.45 | 17.50 | 164,700 |
| 04 Aug 10 |
17.69000 +0.67 |
17.78 | 16.97 | 16.97 | 240,900 |
| 03 Aug 10 |
17.02000 +0.05 |
17.15 | 16.79 | 16.87 | 168,800 |
| 02 Aug 10 |
16.97000 +0.54 |
17.06 | 16.55 | 16.55 | 251,600 |
| 30 Jul 10 |
16.43000 -0.45 |
16.85 | 16.42 | 16.72 | 222,400 |
| 29 Jul 10 |
16.88000 +0.87 |
16.89 | 16.01 | 16.04 | 338,900 |
| 28 Jul 10 |
16.01000 -0.29 |
16.34 | 15.97 | 16.29 | 102,500 |
| 27 Jul 10 |
16.30000 +0.14 |
16.42 | 16.04 | 16.25 | 171,400 |
| 26 Jul 10 |
16.16000 +0.19 |
16.19 | 15.75 | 16.05 | 249,600 |
| 23 Jul 10 |
15.97000 +0.19 |
16.14 | 15.63 | 15.69 | 165,400 |
| 22 Jul 10 |
15.78000 +0.58 |
15.80 | 15.30 | 15.35 | 166,900 |
| 21 Jul 10 |
15.20000 -0.24 |
15.57 | 15.19 | 15.53 | 176,400 |
| 20 Jul 10 |
15.44000 -0.15 |
15.51 | 15.23 | 15.41 | 269,400 |
| 19 Jul 10 |
15.59000 +0.03 |
15.70 | 15.50 | 15.64 | 123,300 |
| 16 Jul 10 |
15.56000 -0.39 |
16.00 | 15.51 | 15.84 | 172,800 |
| 15 Jul 10 |
15.95000 -0.16 |
16.18 | 15.77 | 16.14 | 110,000 |
| 14 Jul 10 |
16.11000 +0.01 |
16.21 | 16.00 | 16.05 | 76,700 |
| 13 Jul 10 |
16.10000 +0.65 |
16.16 | 15.56 | 15.61 | 185,900 |
| 12 Jul 10 |
15.45000 +0.02 |
15.53 | 15.25 | 15.36 | 101,200 |
| 09 Jul 10 |
15.43000 +0.09 |
15.44 | 15.11 | 15.29 | 195,100 |
| 08 Jul 10 |
15.34000 +0.14 |
15.38 | 15.10 | 15.30 | 270,600 |
| 07 Jul 10 |
15.20000 +0.11 |
15.25 | 15.00 | 15.18 | 392,700 |
| 06 Jul 10 |
15.09000 -0.41 |
15.83 | 15.00 | 15.73 | 333,800 |
| 02 Jul 10 |
15.50000 -0.14 |
15.73 | 15.45 | 15.73 | 162,400 |
| 01 Jul 10 |
15.64000 +0.12 |
15.82 | 15.14 | 15.49 | 710,500 |
| 30 Jun 10 |
15.52000 -0.13 |
15.95 | 15.44 | 15.69 | 272,700 |
| 29 Jun 10 |
15.65000 -0.39 |
15.79 | 15.49 | 15.77 | 307,800 |
| 28 Jun 10 |
16.04000 -0.45 |
16.25 | 15.83 | 16.23 | 526,000 |
| 25 Jun 10 |
16.49000 +0.19 |
16.57 | 16.30 | 16.31 | 215,100 |
| 24 Jun 10 |
16.30000 -0.12 |
16.48 | 16.25 | 16.31 | 110,100 |
| 23 Jun 10 |
16.42000 +0.13 |
16.53 | 16.17 | 16.32 | 70,200 |
| 22 Jun 10 |
16.29000 -0.18 |
16.79 | 16.27 | 16.50 | 114,300 |
| 21 Jun 10 |
16.47000 +0.03 |
16.73 | 16.38 | 16.65 | 90,900 |
| 18 Jun 10 |
16.44000 -0.25 |
16.81 | 16.42 | 16.81 | 206,400 |
| 17 Jun 10 |
16.69000 +0.00 |
16.92 | 16.63 | 16.68 | 57,200 |
| 16 Jun 10 |
16.69000 +0.08 |
16.74 | 16.45 | 16.45 | 67,100 |
| 15 Jun 10 |
16.61000 +0.27 |
16.67 | 16.34 | 16.44 | 75,100 |
| 14 Jun 10 |
16.34000 -0.13 |
16.66 | 16.31 | 16.63 | 94,800 |
| 11 Jun 10 |
16.47000 +0.19 |
16.47 | 16.17 | 16.17 | 91,900 |
| 10 Jun 10 |
16.28000 +0.23 |
16.35 | 16.06 | 16.25 | 121,800 |
| 09 Jun 10 |
16.05000 -0.11 |
16.35 | 16.01 | 16.22 | 125,300 |
| 08 Jun 10 |
16.16000 +0.17 |
16.22 | 15.98 | 16.02 | 250,800 |
| 07 Jun 10 |
15.99000 -0.03 |
16.26 | 15.96 | 16.05 | 217,400 |
| 04 Jun 10 |
16.02000 -0.56 |
16.33 | 15.96 | 16.26 | 225,100 |
| 03 Jun 10 |
16.58000 +0.38 |
16.69 | 16.15 | 16.17 | 117,200 |
| 02 Jun 10 |
16.20000 +0.15 |
16.20 | 15.80 | 16.09 | 197,000 |
| 01 Jun 10 |
16.05000 -0.18 |
16.43 | 16.01 | 16.14 | 219,600 |
| 28 May 10 |
16.23000 -0.30 |
16.46 | 16.16 | 16.37 | 170,400 |
| 27 May 10 |
16.53000 +0.41 |
16.54 | 16.28 | 16.41 | 113,200 |
| 26 May 10 |
16.12000 +0.04 |
16.44 | 16.04 | 16.11 | 323,000 |
| 25 May 10 |
16.08000 +0.06 |
16.11 | 15.79 | 15.87 | 431,400 |
| 24 May 10 |
16.02000 -0.34 |
16.33 | 15.99 | 16.30 | 193,600 |
| 21 May 10 |
16.36000 +0.31 |
16.54 | 15.91 | 15.99 | 231,300 |
| 20 May 10 |
16.05000 -0.93 |
16.75 | 16.05 | 16.62 | 203,200 |
| 19 May 10 |
16.98000 -0.02 |
17.28 | 16.84 | 17.00 | 361,900 |
| 18 May 10 |
17.00000 +0.00 |
17.20 | 16.86 | 17.15 | 133,600 |
| 17 May 10 |
17.00000 +0.00 |
17.22 | 16.74 | 17.09 | 150,100 |
| 14 May 10 |
17.00000 -0.16 |
17.13 | 16.90 | 17.02 | 152,800 |
| 13 May 10 |
17.16000 -0.05 |
17.30 | 17.05 | 17.13 | 112,700 |
| 12 May 10 |
17.21000 +0.11 |
17.32 | 16.95 | 17.11 | 235,700 |
| 11 May 10 |
17.10000 +0.11 |
17.35 | 16.91 | 16.91 | 268,800 |
| 10 May 10 |
16.99000 +0.58 |
17.05 | 16.82 | 16.97 | 203,600 |
| 07 May 10 |
16.41000 -0.59 |
17.07 | 16.30 | 17.02 | 488,700 |
| 06 May 10 |
17.00000 -0.22 |
17.40 | 16.58 | 17.20 | 395,100 |
| 05 May 10 |
17.22000 -0.16 |
17.46 | 17.16 | 17.31 | 177,300 |
| 04 May 10 |
17.38000 +0.11 |
17.45 | 16.95 | 17.16 | 382,200 |
| 03 May 10 |
17.27000 +0.23 |
17.28 | 17.06 | 17.06 | 346,400 |
| 30 Apr 10 |
17.04000 -0.43 |
17.58 | 17.04 | 17.42 | 408,700 |
| 29 Apr 10 |
17.47000 -1.53 |
18.51 | 17.34 | 18.49 | 653,700 |
| 28 Apr 10 |
19.00000 -0.20 |
19.25 | 18.94 | 19.22 | 83,100 |
| 27 Apr 10 |
19.20000 -0.17 |
19.54 | 19.16 | 19.29 | 104,800 |
| 26 Apr 10 |
19.37000 -0.46 |
19.79 | 19.34 | 19.77 | 111,500 |
| 23 Apr 10 |
19.83000 +0.23 |
19.83 | 19.52 | 19.52 | 121,400 |
| 22 Apr 10 |
19.60000 +0.65 |
19.61 | 18.76 | 18.81 | 189,200 |
| 21 Apr 10 |
18.95000 +0.07 |
18.95 | 18.75 | 18.84 | 106,200 |
| 20 Apr 10 |
18.88000 +0.08 |
18.96 | 18.77 | 18.92 | 85,700 |
| 19 Apr 10 |
18.80000 -0.05 |
18.88 | 18.61 | 18.76 | 126,000 |
| 16 Apr 10 |
18.85000 -0.14 |
19.01 | 18.76 | 19.00 | 143,800 |
| 15 Apr 10 |
18.99000 +0.02 |
18.99 | 18.84 | 18.91 | 125,600 |
| 14 Apr 10 |
18.97000 +0.05 |
18.99 | 18.60 | 18.94 | 191,600 |
| 13 Apr 10 |
18.92000 +0.04 |
18.96 | 18.72 | 18.80 | 103,500 |
| 12 Apr 10 |
18.88000 +0.02 |
19.05 | 18.78 | 18.82 | 113,700 |
| 09 Apr 10 |
18.86000 +0.08 |
18.89 | 18.50 | 18.53 | 121,200 |
| 08 Apr 10 |
18.78000 -0.07 |
18.91 | 18.73 | 18.75 | 255,100 |
| 07 Apr 10 |
18.85000 -0.13 |
19.02 | 18.75 | 18.91 | 170,900 |
| 06 Apr 10 |
18.98000 -0.08 |
19.16 | 18.94 | 19.04 | 169,800 |
| 05 Apr 10 |
19.06000 +0.16 |
19.11 | 18.87 | 18.92 | 92,100 |
| 01 Apr 10 |
18.90000 +0.16 |
18.95 | 18.66 | 18.80 | 591,700 |
| 31 Mar 10 |
18.74000 -0.23 |
19.01 | 18.73 | 18.86 | 215,300 |
| 30 Mar 10 |
18.97000 -0.09 |
19.22 | 18.81 | 19.02 | 107,100 |
| 29 Mar 10 |
19.06000 +0.03 |
19.10 | 18.70 | 19.03 | 133,600 |
| 26 Mar 10 |
19.03000 +0.13 |
19.03 | 18.85 | 19.01 | 99,100 |
| 25 Mar 10 |
18.90000 -0.25 |
19.30 | 18.84 | 19.27 | 136,900 |
| 24 Mar 10 |
19.15000 -0.24 |
19.37 | 19.09 | 19.37 | 166,500 |
| 23 Mar 10 |
19.39000 +0.11 |
19.42 | 19.07 | 19.27 | 62,900 |
| 22 Mar 10 |
19.28000 +0.15 |
19.30 | 19.00 | 19.00 | 89,900 |
| 19 Mar 10 |
19.13000 +0.05 |
19.21 | 18.95 | 19.17 | 146,200 |
| 18 Mar 10 |
19.08000 -0.12 |
19.26 | 19.05 | 19.12 | 86,700 |
| 17 Mar 10 |
19.20000 +0.01 |
19.39 | 19.18 | 19.22 | 108,200 |
| 16 Mar 10 |
19.19000 +0.04 |
19.24 | 19.00 | 19.21 | 103,700 |
| 15 Mar 10 |
19.15000 +0.19 |
19.25 | 18.90 | 19.01 | 106,200 |
| 12 Mar 10 |
18.96000 -0.01 |
19.09 | 18.85 | 19.03 | 267,300 |
| 11 Mar 10 |
18.97000 -0.06 |
19.00 | 18.89 | 19.00 | 157,600 |
| 10 Mar 10 |
19.03000 +0.09 |
19.21 | 18.79 | 18.88 | 190,100 |
| 09 Mar 10 |
18.94000 -0.10 |
19.27 | 18.89 | 19.07 | 262,500 |
| 08 Mar 10 |
19.04000 +0.01 |
19.23 | 18.97 | 19.04 | 153,800 |
| 05 Mar 10 |
19.03000 +0.37 |
19.13 | 18.64 | 18.70 | 183,200 |
| 04 Mar 10 |
18.66000 +0.18 |
18.67 | 18.48 | 18.57 | 306,900 |
| 03 Mar 10 |
18.48000 -0.15 |
18.72 | 18.47 | 18.70 | 223,200 |
| 02 Mar 10 |
18.63000 -0.10 |
18.85 | 18.53 | 18.71 | 344,200 |
| 01 Mar 10 |
18.73000 +0.57 |
18.78 | 17.13 | 17.90 | 329,100 |
| 26 Feb 10 |
18.16000 -0.36 |
18.48 | 18.02 | 18.48 | 342,800 |
| 25 Feb 10 |
18.52000 -1.11 |
18.84 | 18.21 | 18.84 | 418,900 |
| 24 Feb 10 |
19.63000 +0.23 |
19.85 | 19.40 | 19.59 | 80,000 |
| 23 Feb 10 |
19.40000 +0.02 |
19.52 | 19.27 | 19.38 | 144,000 |
| 22 Feb 10 |
19.38000 +0.12 |
19.42 | 19.18 | 19.25 | 59,600 |
| 19 Feb 10 |
19.26000 -0.10 |
19.42 | 19.11 | 19.32 | 92,600 |
| 18 Feb 10 |
19.36000 -0.15 |
19.64 | 19.22 | 19.55 | 155,900 |
| 17 Feb 10 |
19.51000 +0.33 |
19.51 | 19.16 | 19.28 | 109,100 |
| 16 Feb 10 |
19.18000 +0.18 |
19.18 | 18.97 | 19.10 | 66,500 |
| 12 Feb 10 |
19.00000 +0.12 |
19.03 | 18.60 | 18.68 | 180,500 |
| 11 Feb 10 |
18.88000 +0.16 |
18.97 | 18.48 | 18.65 | 108,100 |
| 10 Feb 10 |
18.72000 +0.00 |
18.80 | 18.46 | 18.64 | 85,600 |
| 09 Feb 10 |
18.72000 +0.22 |
18.76 | 18.43 | 18.63 | 90,100 |
| 08 Feb 10 |
18.50000 -0.29 |
18.85 | 18.46 | 18.77 | 190,800 |
| 05 Feb 10 |
18.79000 +0.04 |
18.84 | 18.32 | 18.83 | 247,300 |
| 04 Feb 10 |
18.75000 -0.11 |
18.80 | 18.56 | 18.80 | 177,600 |
| 03 Feb 10 |
18.86000 +0.00 |
19.00 | 18.79 | 18.79 | 219,300 |
| 02 Feb 10 |
18.86000 -0.14 |
19.10 | 18.75 | 18.97 | 223,600 |
| 01 Feb 10 |
19.00000 +0.27 |
19.00 | 18.53 | 18.80 | 229,600 |
| 29 Jan 10 |
18.73000 -0.04 |
18.95 | 18.70 | 18.79 | 191,300 |
| 28 Jan 10 |
18.77000 -0.35 |
19.12 | 18.59 | 19.11 | 151,700 |
| 27 Jan 10 |
19.12000 +0.14 |
19.20 | 18.77 | 18.87 | 111,400 |
| 26 Jan 10 |
18.98000 -0.04 |
19.11 | 18.63 | 18.91 | 223,400 |
| 25 Jan 10 |
19.02000 +0.00 |
19.20 | 18.86 | 19.18 | 126,300 |
| 22 Jan 10 |
19.02000 -0.51 |
19.70 | 18.92 | 19.46 | 168,700 |
| 21 Jan 10 |
19.53000 -0.49 |
20.22 | 19.47 | 20.10 | 218,500 |
| 20 Jan 10 |
20.02000 -0.62 |
20.58 | 19.62 | 20.58 | 187,700 |
| 19 Jan 10 |
20.64000 +0.16 |
20.83 | 20.24 | 20.57 | 219,900 |
| 15 Jan 10 |
20.48000 +0.04 |
20.59 | 20.02 | 20.58 | 238,200 |
| 14 Jan 10 |
20.44000 +0.28 |
20.53 | 20.15 | 20.20 | 116,900 |
| 13 Jan 10 |
20.16000 -0.02 |
20.34 | 19.97 | 20.18 | 161,400 |
| 12 Jan 10 |
20.18000 -0.33 |
20.65 | 20.08 | 20.31 | 138,200 |
| 11 Jan 10 |
20.51000 -0.23 |
20.76 | 20.38 | 20.76 | 152,400 |
| 08 Jan 10 |
20.74000 +0.24 |
20.74 | 20.40 | 20.40 | 69,000 |
| 07 Jan 10 |
20.50000 -0.27 |
20.84 | 20.35 | 20.69 | 164,100 |
| 06 Jan 10 |
20.77000 -0.01 |
21.52 | 20.70 | 20.80 | 274,600 |
| 05 Jan 10 |
20.78000 +0.48 |
21.36 | 20.01 | 20.22 | 416,700 |
| 04 Jan 10 |
20.30000 +0.39 |
20.31 | 20.05 | 20.05 | 175,300 |
| 31 Dec 09 |
19.91000 -0.47 |
20.46 | 19.90 | 20.36 | 98,000 |
| 30 Dec 09 |
20.38000 -0.18 |
20.69 | 20.17 | 20.55 | 189,700 |
| 29 Dec 09 |
20.56000 +0.10 |
20.65 | 20.50 | 20.56 | 105,100 |
| 28 Dec 09 |
20.46000 +0.00 |
20.58 | 20.05 | 20.08 | 197,500 |
Tyler Technologies Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
377.17001 +17.08 |
377.90 | 366.46 | 366.46 | 707,697 |
| 19 Oct 26 |
360.09000 -0.78 |
363.14 | 355.55 | 356.68 | 368,327 |
| 16 Oct 26 |
360.87000 -2.75 |
369.93 | 354.04 | 367.78 | 532,901 |
| 15 Oct 26 |
363.62000 +13.51 |
366.83 | 356.68 | 356.72 | 739,688 |
| 14 Oct 26 |
350.10999 +3.21 |
351.58 | 341.54 | 348.00 | 729,181 |
| 13 Oct 26 |
346.89999 +6.96 |
349.95 | 341.25 | 341.45 | 662,294 |
| 12 Oct 26 |
339.94000 +10.39 |
342.04 | 334.56 | 336.10 | 522,551 |
| 09 Oct 26 |
329.54999 -1.60 |
337.07 | 328.17 | 331.25 | 472,155 |
| 08 Oct 26 |
331.14999 -1.19 |
332.37 | 324.70 | 326.83 | 822,620 |
| 07 Oct 26 |
332.34000 +1.43 |
334.25 | 328.01 | 333.24 | 351,212 |
| 06 Oct 26 |
330.91000 +2.59 |
335.07 | 328.33 | 328.33 | 430,493 |
| 05 Oct 26 |
328.32001 +5.51 |
330.54 | 323.33 | 323.46 | 562,426 |
| 02 Oct 26 |
322.81000 -7.37 |
330.83 | 322.25 | 329.42 | 378,942 |
| 01 Oct 26 |
330.17999 +11.58 |
333.83 | 321.33 | 325.59 | 525,244 |
| 30 Sep 26 |
318.60001 +2.34 |
325.90 | 312.63 | 316.03 | 693,755 |
| 29 Sep 26 |
316.26001 -7.76 |
321.41 | 312.04 | 321.08 | 840,579 |
| 28 Sep 26 |
324.01999 -1.55 |
325.79 | 317.37 | 320.75 | 603,696 |
| 25 Sep 26 |
325.57001 -1.28 |
331.41 | 324.64 | 324.93 | 453,368 |
| 24 Sep 26 |
326.85001 -5.68 |
338.26 | 325.89 | 334.80 | 618,899 |
| 23 Sep 26 |
332.53000 +1.48 |
338.70 | 329.38 | 332.63 | 563,229 |
| 22 Sep 26 |
331.04999 -1.41 |
339.86 | 323.59 | 337.65 | 509,759 |
| 21 Sep 26 |
332.45999 -5.04 |
342.58 | 328.67 | 339.18 | 782,123 |
| 18 Sep 26 |
337.50000 -4.07 |
342.04 | 333.85 | 340.86 | 2,149,791 |
| 17 Sep 26 |
341.57001 -4.87 |
345.42 | 338.00 | 345.41 | 553,320 |
| 16 Sep 26 |
346.44000 -6.69 |
350.43 | 344.02 | 346.07 | 647,043 |
| 15 Sep 26 |
353.13000 -6.41 |
358.98 | 345.67 | 352.90 | 645,093 |
| 14 Sep 26 |
359.54001 +22.87 |
362.00 | 347.18 | 347.74 | 738,456 |
| 11 Sep 26 |
336.67001 +1.19 |
340.31 | 333.34 | 336.01 | 518,516 |
| 10 Sep 26 |
335.48001 -7.20 |
346.00 | 335.13 | 343.33 | 766,744 |
| 09 Sep 26 |
342.67999 -5.14 |
348.00 | 336.52 | 347.22 | 689,928 |
| 08 Sep 26 |
347.82001 -16.21 |
359.03 | 343.80 | 359.03 | 773,782 |
| 04 Sep 26 |
364.03000 -15.24 |
380.87 | 360.54 | 372.03 | 631,306 |
| 03 Sep 26 |
379.26999 +4.39 |
393.53 | 375.39 | 382.00 | 814,282 |
| 02 Sep 26 |
374.88000 -1.55 |
381.61 | 371.98 | 372.87 | 823,658 |
| 01 Sep 26 |
376.42999 +4.21 |
377.70 | 367.76 | 370.30 | 950,117 |
| 31 Aug 26 |
372.22000 -5.72 |
382.39 | 370.01 | 370.73 | 4,926,409 |
| 28 Aug 26 |
377.94000 +8.06 |
379.44 | 369.43 | 370.32 | 1,105,388 |
| 27 Aug 26 |
369.88000 +17.23 |
373.03 | 356.83 | 356.83 | 1,276,761 |
| 26 Aug 26 |
352.64999 +2.59 |
355.74 | 342.00 | 342.41 | 576,067 |
| 25 Aug 26 |
350.06000 -5.73 |
354.00 | 343.00 | 347.89 | 664,530 |
| 24 Aug 26 |
355.79001 +5.06 |
360.00 | 350.94 | 353.20 | 714,116 |
| 21 Aug 26 |
350.73001 +2.59 |
354.77 | 342.27 | 346.78 | 541,611 |
| 20 Aug 26 |
348.14001 +1.26 |
353.39 | 345.38 | 347.12 | 643,274 |
| 19 Aug 26 |
346.88000 +14.67 |
355.97 | 332.05 | 332.55 | 868,528 |
| 18 Aug 26 |
332.20999 +11.73 |
338.21 | 327.17 | 327.37 | 629,585 |
| 17 Aug 26 |
320.48001 -8.16 |
326.33 | 319.81 | 324.10 | 590,056 |
| 14 Aug 26 |
328.64001 -0.31 |
335.00 | 324.93 | 333.25 | 713,176 |
| 13 Aug 26 |
328.95001 +11.31 |
331.86 | 311.07 | 319.01 | 1,016,893 |
| 12 Aug 26 |
317.64001 -5.29 |
319.89 | 311.89 | 316.13 | 645,758 |
| 11 Aug 26 |
322.92999 +4.30 |
325.37 | 313.01 | 316.18 | 563,544 |
| 10 Aug 26 |
318.63000 +6.18 |
321.00 | 308.00 | 308.36 | 549,523 |
| 07 Aug 26 |
312.45001 +6.12 |
315.46 | 307.79 | 309.53 | 656,408 |
| 06 Aug 26 |
306.32999 -0.25 |
307.83 | 299.73 | 300.99 | 822,660 |
| 05 Aug 26 |
306.57999 -6.75 |
317.63 | 305.16 | 316.75 | 769,226 |
| 04 Aug 26 |
313.32999 +7.79 |
313.34 | 300.40 | 300.40 | 914,375 |
| 03 Aug 26 |
305.54001 -4.06 |
326.25 | 305.03 | 318.44 | 730,548 |
| 31 Jul 26 |
309.60001 -13.71 |
321.62 | 307.63 | 318.46 | 1,243,501 |
| 30 Jul 26 |
323.31000 -10.19 |
331.25 | 314.04 | 322.11 | 1,731,334 |
| 29 Jul 26 |
333.50000 +0.15 |
348.62 | 328.99 | 338.35 | 1,403,391 |
| 28 Jul 26 |
333.35001 +17.47 |
335.12 | 321.33 | 322.59 | 1,377,370 |
| 27 Jul 26 |
315.88000 +18.73 |
323.39 | 300.17 | 303.24 | 784,433 |
| 24 Jul 26 |
297.14999 +8.99 |
301.47 | 292.63 | 293.92 | 570,684 |
| 23 Jul 26 |
288.16000 +3.84 |
291.05 | 284.29 | 289.00 | 549,623 |
| 22 Jul 26 |
284.32001 -15.42 |
302.41 | 282.82 | 301.44 | 780,490 |
| 21 Jul 26 |
299.73999 -18.22 |
314.57 | 299.65 | 307.30 | 655,350 |
| 20 Jul 26 |
317.95999 -1.55 |
319.08 | 308.76 | 315.12 | 681,517 |
| 17 Jul 26 |
319.51001 +3.28 |
324.83 | 313.24 | 317.02 | 778,432 |
| 16 Jul 26 |
316.23001 +12.71 |
320.81 | 303.82 | 308.63 | 867,893 |
| 15 Jul 26 |
303.51999 +2.23 |
311.30 | 302.26 | 305.71 | 562,916 |
| 14 Jul 26 |
301.29001 -12.93 |
307.18 | 300.09 | 301.56 | 598,054 |
| 13 Jul 26 |
314.22000 +4.74 |
319.20 | 312.36 | 312.36 | 462,238 |
| 10 Jul 26 |
309.48001 -1.53 |
320.37 | 306.07 | 317.71 | 354,622 |
| 09 Jul 26 |
311.01001 -3.28 |
311.61 | 299.60 | 304.69 | 542,279 |
| 08 Jul 26 |
314.29001 -7.16 |
320.57 | 312.13 | 317.72 | 683,446 |
| 07 Jul 26 |
321.45001 +2.44 |
330.73 | 321.13 | 327.70 | 598,452 |
| 06 Jul 26 |
319.01001 +0.91 |
320.97 | 310.57 | 315.55 | 660,753 |
| 02 Jul 26 |
318.10001 +16.43 |
320.06 | 303.80 | 306.59 | 769,813 |
| 01 Jul 26 |
301.67001 +9.21 |
310.48 | 298.42 | 300.52 | 818,406 |
| 30 Jun 26 |
292.45999 +1.71 |
294.80 | 284.82 | 285.94 | 722,642 |
| 29 Jun 26 |
290.75000 -3.65 |
299.97 | 286.73 | 297.27 | 687,803 |
| 26 Jun 26 |
294.39999 +13.31 |
295.67 | 284.79 | 285.10 | 1,444,798 |
| 25 Jun 26 |
281.09000 -4.94 |
289.25 | 279.78 | 283.34 | 833,173 |
| 24 Jun 26 |
286.03000 +6.89 |
291.44 | 278.39 | 278.39 | 861,189 |
| 23 Jun 26 |
279.14001 +3.87 |
286.00 | 275.30 | 279.05 | 1,119,051 |
| 22 Jun 26 |
275.26999 -3.64 |
280.29 | 270.71 | 271.94 | 1,079,499 |
| 18 Jun 26 |
278.91000 -8.80 |
288.82 | 274.09 | 285.43 | 1,763,003 |
| 17 Jun 26 |
287.70999 -10.56 |
301.00 | 287.30 | 295.05 | 739,361 |
| 16 Jun 26 |
298.26999 +8.43 |
300.09 | 288.66 | 290.04 | 1,122,619 |
| 15 Jun 26 |
289.84000 -9.00 |
300.00 | 286.01 | 298.12 | 782,517 |
| 12 Jun 26 |
298.84000 +3.36 |
298.90 | 285.86 | 292.91 | 712,809 |
| 11 Jun 26 |
295.48001 -7.33 |
305.66 | 294.08 | 297.83 | 1,149,208 |
| 10 Jun 26 |
302.81000 -6.11 |
314.71 | 302.59 | 311.88 | 1,571,433 |
| 09 Jun 26 |
308.92001 +5.15 |
309.01 | 293.72 | 297.23 | 1,317,794 |
| 08 Jun 26 |
303.76999 -8.30 |
308.85 | 301.16 | 307.33 | 637,516 |
| 05 Jun 26 |
312.07001 +3.92 |
316.01 | 305.17 | 312.99 | 655,728 |
| 04 Jun 26 |
308.14999 +4.38 |
314.56 | 306.17 | 310.85 | 658,232 |
| 03 Jun 26 |
303.76999 -9.79 |
310.60 | 298.95 | 310.01 | 653,553 |
| 02 Jun 26 |
313.56000 -16.27 |
322.50 | 307.14 | 321.69 | 639,718 |
| 01 Jun 26 |
329.82999 +16.68 |
331.54 | 317.31 | 321.89 | 767,845 |
| 29 May 26 |
313.14999 +7.11 |
313.26 | 302.47 | 305.62 | 1,206,569 |
| 28 May 26 |
306.04001 +3.49 |
310.54 | 301.16 | 303.88 | 650,975 |
| 27 May 26 |
302.54999 -4.84 |
310.63 | 299.83 | 306.00 | 613,250 |
| 26 May 26 |
307.39001 -5.86 |
311.63 | 305.75 | 309.33 | 602,288 |
| 22 May 26 |
313.25000 +4.51 |
316.82 | 309.52 | 309.70 | 357,703 |
| 21 May 26 |
308.73999 -8.52 |
313.29 | 305.00 | 313.29 | 512,503 |
| 20 May 26 |
317.26001 -5.48 |
317.96 | 310.15 | 316.60 | 616,826 |
| 19 May 26 |
322.73999 +1.95 |
330.92 | 318.43 | 328.42 | 996,063 |
| 18 May 26 |
320.79001 +8.90 |
325.54 | 310.64 | 310.64 | 1,031,277 |
| 15 May 26 |
311.89001 +12.81 |
312.15 | 300.89 | 304.93 | 918,386 |
| 14 May 26 |
299.07999 +0.49 |
303.07 | 294.37 | 296.77 | 690,866 |
| 13 May 26 |
298.59000 -11.06 |
307.46 | 294.36 | 304.48 | 848,140 |
| 12 May 26 |
309.64999 -2.62 |
319.06 | 307.15 | 317.67 | 3,493,611 |
| 11 May 26 |
312.26999 -12.31 |
320.03 | 307.37 | 315.80 | 738,801 |
| 08 May 26 |
324.57999 -6.50 |
328.52 | 318.00 | 327.19 | 263,982 |
| 07 May 26 |
331.07999 +10.43 |
335.94 | 324.62 | 324.62 | 429,355 |
| 06 May 26 |
320.64999 -7.17 |
328.43 | 318.64 | 323.68 | 401,218 |
| 05 May 26 |
327.82001 +0.57 |
329.83 | 320.38 | 327.00 | 401,959 |
| 04 May 26 |
327.25000 -8.25 |
338.14 | 327.00 | 336.00 | 567,513 |
| 01 May 26 |
335.50000 -5.64 |
358.50 | 334.20 | 351.50 | 507,460 |
| 30 Apr 26 |
341.14001 -14.87 |
366.63 | 332.32 | 358.00 | 930,763 |
| 29 Apr 26 |
356.01001 +15.55 |
356.63 | 335.74 | 340.00 | 691,451 |
| 28 Apr 26 |
340.45999 +2.88 |
349.73 | 340.22 | 343.77 | 546,458 |
| 27 Apr 26 |
337.57999 -4.45 |
346.61 | 336.44 | 339.18 | 520,925 |
| 24 Apr 26 |
342.03000 +6.29 |
342.22 | 333.44 | 335.90 | 373,602 |
| 23 Apr 26 |
335.73999 -10.64 |
344.10 | 328.61 | 344.10 | 441,084 |
| 22 Apr 26 |
346.38000 +4.92 |
350.82 | 343.40 | 345.58 | 371,861 |
| 21 Apr 26 |
341.45999 -4.47 |
350.83 | 340.14 | 345.98 | 336,791 |
| 20 Apr 26 |
345.92999 +3.32 |
349.17 | 341.42 | 342.12 | 229,278 |
| 17 Apr 26 |
342.60999 +2.77 |
346.50 | 339.42 | 345.23 | 316,507 |
| 16 Apr 26 |
339.84000 +2.23 |
347.22 | 339.22 | 343.72 | 368,370 |
| 15 Apr 26 |
337.60999 +15.30 |
340.40 | 325.00 | 326.87 | 428,322 |
| 14 Apr 26 |
322.31000 +1.46 |
329.82 | 319.45 | 325.66 | 568,015 |
| 13 Apr 26 |
320.85001 +3.55 |
324.32 | 318.09 | 318.95 | 789,366 |
| 10 Apr 26 |
317.29999 -6.38 |
322.01 | 314.07 | 321.36 | 563,667 |
| 09 Apr 26 |
323.67999 -4.20 |
327.22 | 315.84 | 324.96 | 636,328 |
| 08 Apr 26 |
327.88000 -5.82 |
340.00 | 327.45 | 335.26 | 484,643 |
| 07 Apr 26 |
333.70001 -3.50 |
341.48 | 333.22 | 336.83 | 319,530 |
| 06 Apr 26 |
337.20001 -0.83 |
340.92 | 334.13 | 338.94 | 360,237 |
| 02 Apr 26 |
338.03000 +4.54 |
343.13 | 329.47 | 336.06 | 527,130 |
| 01 Apr 26 |
333.48999 -8.89 |
340.50 | 329.20 | 338.29 | 421,972 |
| 31 Mar 26 |
342.38000 +1.23 |
346.37 | 338.68 | 343.20 | 434,828 |
| 30 Mar 26 |
341.14999 +7.12 |
346.19 | 335.66 | 336.92 | 346,494 |
| 27 Mar 26 |
334.03000 -7.04 |
340.60 | 330.15 | 338.91 | 418,081 |
| 26 Mar 26 |
341.07001 +9.60 |
347.79 | 328.89 | 328.89 | 362,513 |
| 25 Mar 26 |
331.47000 -6.80 |
346.52 | 327.38 | 343.43 | 415,018 |
| 24 Mar 26 |
338.26999 -10.82 |
346.50 | 333.92 | 345.27 | 426,241 |
| 23 Mar 26 |
349.09000 -1.11 |
357.22 | 343.42 | 351.50 | 392,190 |
| 20 Mar 26 |
350.20001 +0.13 |
355.05 | 342.00 | 345.01 | 998,836 |
| 19 Mar 26 |
350.07001 +6.12 |
355.74 | 344.23 | 345.05 | 638,848 |
| 18 Mar 26 |
343.95001 -4.50 |
351.50 | 342.09 | 345.00 | 369,983 |
| 17 Mar 26 |
348.45001 -0.18 |
360.00 | 346.23 | 348.67 | 386,400 |
| 16 Mar 26 |
348.63000 -1.16 |
354.42 | 346.70 | 348.84 | 443,885 |
| 13 Mar 26 |
349.79001 +4.27 |
350.76 | 341.98 | 348.26 | 413,198 |
| 12 Mar 26 |
345.51999 -2.80 |
359.37 | 345.02 | 348.49 | 361,370 |
| 11 Mar 26 |
348.32001 -5.92 |
360.30 | 343.54 | 356.42 | 378,965 |
| 10 Mar 26 |
354.23999 -13.11 |
369.64 | 343.69 | 365.22 | 592,469 |
| 09 Mar 26 |
367.35001 -7.24 |
373.46 | 361.40 | 370.93 | 548,082 |
| 06 Mar 26 |
374.59000 +8.72 |
376.35 | 363.85 | 367.29 | 524,544 |
| 05 Mar 26 |
365.87000 -2.29 |
377.77 | 365.68 | 367.45 | 764,400 |
| 04 Mar 26 |
368.16000 +0.94 |
370.00 | 362.23 | 362.71 | 522,847 |
| 03 Mar 26 |
367.22000 +12.60 |
369.77 | 343.47 | 350.16 | 894,531 |
| 02 Mar 26 |
354.62000 -0.07 |
359.63 | 348.62 | 350.95 | 616,550 |
| 27 Feb 26 |
354.69000 +1.58 |
355.94 | 340.94 | 344.03 | 811,579 |
| 26 Feb 26 |
353.10999 +18.00 |
358.01 | 342.00 | 342.15 | 1,065,377 |
| 25 Feb 26 |
335.10999 +11.33 |
337.47 | 322.78 | 328.29 | 729,077 |
| 24 Feb 26 |
323.78000 +6.35 |
330.34 | 316.67 | 317.33 | 737,007 |
| 23 Feb 26 |
317.42999 +0.42 |
321.30 | 306.30 | 315.03 | 1,080,496 |
| 20 Feb 26 |
317.01001 -2.54 |
327.00 | 314.86 | 318.65 | 751,943 |
| 19 Feb 26 |
319.54999 +2.31 |
320.15 | 313.39 | 317.78 | 635,948 |
| 18 Feb 26 |
317.23999 +4.76 |
325.00 | 312.72 | 314.51 | 930,145 |
| 17 Feb 26 |
312.48001 +8.54 |
316.70 | 301.93 | 305.31 | 1,202,693 |
| 13 Feb 26 |
303.94000 +16.90 |
309.12 | 291.46 | 291.46 | 2,141,283 |
| 12 Feb 26 |
287.04001 -52.21 |
332.70 | 283.71 | 320.00 | 2,530,870 |
| 11 Feb 26 |
339.25000 -21.26 |
370.00 | 336.58 | 363.04 | 1,279,239 |
| 10 Feb 26 |
360.51001 +5.27 |
367.55 | 356.55 | 357.26 | 783,912 |
| 09 Feb 26 |
355.23999 +6.89 |
358.00 | 343.11 | 346.80 | 760,547 |
| 06 Feb 26 |
348.35001 +7.49 |
348.81 | 339.64 | 341.67 | 767,820 |
| 05 Feb 26 |
340.85999 -2.38 |
355.80 | 337.89 | 347.34 | 1,219,886 |
| 04 Feb 26 |
343.23999 +11.19 |
348.42 | 320.23 | 334.00 | 1,307,983 |
| 03 Feb 26 |
332.04999 -30.83 |
362.20 | 321.33 | 362.20 | 1,536,115 |
| 02 Feb 26 |
362.88000 -6.52 |
375.64 | 362.56 | 372.09 | 667,808 |
| 30 Jan 26 |
369.39999 -10.60 |
383.07 | 365.70 | 380.67 | 700,869 |
| 29 Jan 26 |
380.00000 -39.12 |
416.43 | 377.30 | 416.43 | 841,719 |
| 28 Jan 26 |
419.12000 -7.04 |
435.45 | 419.09 | 435.45 | 322,701 |
| 27 Jan 26 |
426.16000 -13.66 |
440.05 | 421.42 | 438.62 | 364,084 |
| 26 Jan 26 |
439.82001 +5.06 |
441.02 | 433.66 | 434.99 | 270,415 |
| 23 Jan 26 |
434.76001 -5.82 |
442.11 | 430.50 | 436.97 | 268,112 |
| 22 Jan 26 |
440.57999 +6.25 |
443.47 | 435.02 | 435.76 | 400,114 |
| 21 Jan 26 |
434.32999 +5.86 |
438.33 | 427.79 | 429.41 | 479,531 |
| 20 Jan 26 |
428.47000 -11.54 |
438.92 | 427.65 | 434.93 | 441,909 |
| 16 Jan 26 |
440.01001 -6.14 |
445.43 | 436.00 | 444.54 | 306,525 |
| 15 Jan 26 |
446.14999 -5.85 |
451.82 | 438.94 | 448.45 | 400,148 |
| 14 Jan 26 |
452.00000 +8.86 |
452.60 | 439.18 | 441.99 | 373,555 |
| 13 Jan 26 |
443.14001 -3.32 |
447.76 | 437.96 | 447.00 | 452,638 |
| 12 Jan 26 |
446.45999 -1.91 |
450.76 | 444.39 | 445.28 | 317,145 |
| 09 Jan 26 |
448.37000 -5.03 |
456.51 | 447.73 | 454.14 | 205,123 |
| 08 Jan 26 |
453.39999 +5.17 |
460.68 | 450.68 | 452.46 | 336,425 |
| 07 Jan 26 |
448.23001 +4.57 |
450.66 | 441.36 | 445.85 | 312,864 |
| 06 Jan 26 |
443.66000 +2.56 |
445.75 | 438.21 | 441.06 | 365,346 |
| 05 Jan 26 |
441.10001 +5.27 |
446.09 | 430.00 | 431.93 | 353,702 |
| 02 Jan 26 |
435.82999 -18.12 |
451.74 | 431.68 | 450.63 | 353,691 |
| 31 Dec 25 |
453.95001 -4.18 |
458.78 | 453.22 | 456.21 | 181,276 |
| 30 Dec 25 |
458.13000 -2.59 |
464.38 | 457.92 | 458.04 | 141,141 |
| 29 Dec 25 |
460.72000 -0.34 |
463.36 | 458.54 | 460.37 | 211,520 |
| 26 Dec 25 |
461.06000 -0.26 |
462.30 | 458.87 | 461.00 | 129,452 |
| 24 Dec 25 |
461.32001 -0.93 |
461.51 | 457.52 | 461.44 | 113,721 |
| 23 Dec 25 |
462.25000 -2.72 |
466.00 | 458.84 | 465.00 | 243,444 |
| 22 Dec 25 |
464.97000 +7.07 |
469.97 | 457.90 | 460.00 | 297,188 |
| 19 Dec 25 |
457.89999 +2.48 |
460.47 | 451.90 | 455.76 | 1,464,260 |
| 18 Dec 25 |
455.42001 +4.16 |
458.38 | 447.35 | 451.00 | 542,072 |
| 17 Dec 25 |
451.26001 +1.15 |
456.74 | 448.84 | 450.57 | 346,119 |
| 16 Dec 25 |
450.10999 +3.11 |
452.21 | 446.69 | 449.00 | 383,959 |
| 15 Dec 25 |
447.00000 -8.64 |
458.67 | 445.64 | 458.67 | 547,718 |
| 12 Dec 25 |
455.64001 +1.91 |
462.80 | 454.35 | 462.80 | 334,635 |
| 11 Dec 25 |
453.73001 -2.05 |
461.30 | 451.75 | 455.77 | 406,223 |
| 10 Dec 25 |
455.78000 +2.42 |
456.76 | 450.56 | 453.36 | 414,044 |
| 09 Dec 25 |
453.35999 -6.84 |
464.58 | 451.23 | 461.18 | 350,984 |
| 08 Dec 25 |
460.20001 -9.13 |
472.00 | 450.18 | 468.17 | 526,560 |
| 05 Dec 25 |
469.32999 +2.70 |
470.45 | 464.86 | 467.19 | 289,259 |
| 04 Dec 25 |
466.63000 +4.79 |
468.92 | 462.63 | 464.36 | 278,872 |
| 03 Dec 25 |
461.84000 +0.31 |
469.29 | 460.60 | 460.71 | 269,493 |
| 02 Dec 25 |
461.53000 -4.02 |
467.42 | 461.15 | 466.66 | 284,392 |
| 01 Dec 25 |
465.54999 -4.07 |
470.69 | 463.74 | 465.50 | 384,006 |
| 28 Nov 25 |
469.62000 +3.66 |
471.66 | 459.95 | 459.95 | 138,845 |
| 26 Nov 25 |
465.95999 -4.73 |
473.30 | 465.15 | 467.88 | 256,857 |
| 25 Nov 25 |
470.69000 +17.65 |
471.80 | 455.81 | 457.82 | 432,347 |
| 24 Nov 25 |
453.04001 -19.73 |
473.72 | 452.55 | 471.08 | 832,252 |
| 21 Nov 25 |
472.76999 +6.77 |
481.57 | 468.16 | 469.17 | 565,483 |
| 20 Nov 25 |
466.00000 +0.23 |
472.65 | 463.67 | 467.32 | 478,809 |
| 19 Nov 25 |
465.76999 -0.48 |
468.56 | 461.10 | 465.63 | 453,326 |
| 18 Nov 25 |
466.25000 +3.20 |
469.13 | 461.77 | 463.24 | 425,457 |
| 17 Nov 25 |
463.04999 -4.59 |
469.42 | 458.34 | 468.73 | 409,133 |
| 14 Nov 25 |
467.64001 +1.27 |
471.94 | 461.02 | 464.83 | 304,585 |
| 13 Nov 25 |
466.37000 -0.25 |
469.12 | 462.88 | 465.05 | 379,655 |
| 12 Nov 25 |
466.62000 -3.38 |
474.00 | 463.00 | 469.50 | 315,610 |
| 11 Nov 25 |
470.00000 +5.52 |
470.19 | 461.91 | 465.71 | 261,506 |
| 10 Nov 25 |
464.48001 +1.05 |
466.64 | 456.00 | 458.58 | 414,311 |
| 07 Nov 25 |
463.42999 -1.58 |
471.28 | 456.38 | 463.41 | 344,572 |
| 06 Nov 25 |
465.01001 +4.20 |
467.20 | 457.43 | 465.00 | 505,439 |
| 05 Nov 25 |
460.81000 -8.90 |
472.53 | 452.62 | 469.71 | 714,643 |
| 04 Nov 25 |
469.70999 +2.69 |
474.95 | 463.26 | 470.55 | 377,377 |
| 03 Nov 25 |
467.01999 -9.24 |
474.94 | 460.00 | 471.91 | 528,370 |
| 31 Oct 25 |
476.26001 -1.82 |
483.50 | 472.43 | 477.45 | 400,411 |
| 30 Oct 25 |
478.07999 +0.08 |
489.92 | 450.00 | 469.01 | 792,849 |
| 29 Oct 25 |
478.00000 -32.68 |
510.19 | 475.77 | 504.43 | 725,942 |
| 28 Oct 25 |
510.67999 +1.62 |
513.32 | 504.67 | 505.89 | 211,450 |
| 27 Oct 25 |
509.06000 +0.40 |
517.51 | 501.45 | 511.90 | 348,017 |
| 24 Oct 25 |
508.66000 -7.59 |
518.37 | 507.20 | 518.37 | 318,687 |
| 23 Oct 25 |
516.25000 +3.20 |
517.33 | 510.94 | 513.37 | 234,328 |
| 22 Oct 25 |
513.04999 -5.64 |
524.43 | 512.82 | 515.79 | 187,853 |
| 21 Oct 25 |
518.69000 +8.44 |
521.99 | 509.49 | 509.49 | 188,390 |
| 20 Oct 25 |
510.25000 +4.65 |
514.53 | 504.64 | 504.64 | 222,618 |
| 17 Oct 25 |
505.60001 +9.06 |
506.55 | 496.06 | 496.06 | 250,613 |
| 16 Oct 25 |
496.54001 -5.51 |
505.69 | 495.53 | 498.94 | 227,432 |
| 15 Oct 25 |
502.04999 -4.23 |
507.25 | 499.92 | 505.09 | 274,462 |
| 14 Oct 25 |
506.28000 -0.25 |
507.75 | 500.39 | 503.64 | 267,030 |
| 13 Oct 25 |
506.53000 +2.32 |
511.95 | 496.94 | 502.09 | 395,013 |
| 10 Oct 25 |
504.20999 -2.25 |
509.65 | 499.90 | 504.05 | 322,244 |
| 09 Oct 25 |
506.45999 -11.11 |
517.67 | 505.12 | 516.90 | 446,141 |
| 08 Oct 25 |
517.57001 +31.84 |
519.79 | 489.44 | 497.13 | 712,077 |
| 07 Oct 25 |
485.73001 -10.50 |
496.72 | 483.56 | 496.03 | 374,540 |
| 06 Oct 25 |
496.23001 -6.51 |
504.40 | 495.30 | 500.46 | 311,135 |
| 03 Oct 25 |
502.73999 +4.55 |
509.30 | 497.32 | 498.19 | 296,359 |
| 02 Oct 25 |
498.19000 -2.55 |
508.13 | 494.32 | 499.59 | 510,558 |
| 01 Oct 25 |
500.73999 -22.42 |
525.06 | 498.58 | 525.06 | 634,109 |
| 30 Sep 25 |
523.15997 -6.07 |
526.47 | 517.65 | 524.91 | 254,226 |
| 29 Sep 25 |
529.22998 -0.49 |
531.94 | 527.37 | 530.59 | 233,945 |
| 26 Sep 25 |
529.71997 +7.50 |
531.53 | 520.95 | 524.35 | 219,954 |
| 25 Sep 25 |
522.21997 -0.67 |
526.60 | 516.77 | 522.00 | 283,226 |
| 24 Sep 25 |
522.89001 -5.50 |
530.79 | 521.08 | 528.98 | 383,875 |
| 23 Sep 25 |
528.39001 -7.77 |
538.90 | 527.23 | 536.62 | 323,321 |
| 22 Sep 25 |
536.15997 +1.84 |
538.79 | 530.51 | 531.80 | 277,646 |
| 19 Sep 25 |
534.32001 +4.27 |
537.64 | 529.51 | 530.78 | 995,249 |
| 18 Sep 25 |
530.04999 -6.33 |
540.62 | 528.09 | 535.27 | 362,993 |
| 17 Sep 25 |
536.38000 +1.71 |
543.30 | 532.19 | 537.32 | 295,797 |
| 16 Sep 25 |
534.66998 -4.79 |
541.29 | 532.90 | 540.11 | 246,844 |
| 15 Sep 25 |
539.46002 -5.53 |
547.93 | 532.47 | 544.99 | 400,133 |
| 12 Sep 25 |
544.98999 -9.00 |
553.19 | 544.49 | 553.19 | 277,779 |
| 11 Sep 25 |
553.98999 +8.08 |
555.52 | 548.25 | 552.40 | 301,047 |
| 10 Sep 25 |
545.90997 -12.50 |
558.49 | 543.68 | 557.01 | 279,618 |
| 09 Sep 25 |
558.40997 -7.69 |
566.34 | 554.47 | 566.34 | 250,790 |
| 08 Sep 25 |
566.09998 +6.14 |
566.58 | 558.23 | 559.96 | 233,922 |
| 05 Sep 25 |
559.96002 +5.73 |
561.02 | 553.08 | 557.72 | 174,404 |
| 04 Sep 25 |
554.22998 +0.40 |
554.53 | 546.41 | 553.09 | 403,887 |
| 03 Sep 25 |
553.83002 +1.34 |
554.14 | 549.29 | 551.70 | 168,524 |
| 02 Sep 25 |
552.48999 -10.39 |
560.17 | 548.40 | 555.24 | 280,282 |
| 29 Aug 25 |
562.88000 +6.60 |
562.88 | 556.89 | 557.32 | 278,226 |
| 28 Aug 25 |
556.28003 -4.53 |
560.57 | 549.41 | 560.57 | 293,013 |
| 27 Aug 25 |
560.81000 +13.63 |
561.84 | 550.32 | 550.32 | 289,795 |
| 26 Aug 25 |
547.17999 -7.78 |
561.00 | 547.10 | 553.25 | 447,410 |
| 25 Aug 25 |
554.96002 -6.18 |
564.47 | 554.05 | 563.61 | 209,954 |
| 22 Aug 25 |
561.14001 -5.53 |
566.95 | 555.02 | 565.00 | 337,303 |
| 21 Aug 25 |
566.66998 -1.28 |
569.27 | 558.33 | 563.78 | 215,630 |
| 20 Aug 25 |
567.95001 -2.31 |
575.93 | 563.91 | 569.69 | 231,563 |
| 19 Aug 25 |
570.26001 +2.44 |
572.77 | 566.39 | 570.01 | 229,784 |
| 18 Aug 25 |
567.82001 -4.21 |
576.91 | 563.81 | 572.33 | 395,494 |
| 15 Aug 25 |
572.03003 -1.21 |
578.19 | 567.96 | 573.24 | 279,040 |
| 14 Aug 25 |
573.23999 -7.06 |
580.48 | 570.77 | 579.64 | 223,967 |
| 13 Aug 25 |
580.29999 +16.36 |
580.45 | 563.43 | 566.97 | 325,572 |
| 12 Aug 25 |
563.94000 -20.26 |
584.49 | 563.58 | 583.43 | 341,295 |
| 11 Aug 25 |
584.20001 -10.15 |
598.06 | 582.64 | 594.51 | 259,117 |
| 08 Aug 25 |
594.34998 -5.84 |
600.11 | 590.70 | 598.97 | 252,627 |
| 07 Aug 25 |
600.19000 -11.57 |
615.25 | 588.71 | 614.51 | 532,953 |
| 06 Aug 25 |
611.76001 +3.08 |
621.34 | 610.35 | 610.35 | 407,430 |
| 05 Aug 25 |
608.67999 +5.69 |
609.32 | 598.00 | 602.71 | 381,736 |
| 04 Aug 25 |
602.98999 +21.34 |
603.02 | 584.10 | 585.00 | 337,210 |
| 01 Aug 25 |
581.65002 -2.91 |
589.24 | 577.13 | 581.60 | 594,905 |
| 31 Jul 25 |
584.56000 +29.89 |
590.00 | 559.42 | 563.72 | 1,014,619 |
| 30 Jul 25 |
554.66998 +2.17 |
555.10 | 548.37 | 552.00 | 600,553 |
| 29 Jul 25 |
552.50000 -3.96 |
560.47 | 550.36 | 560.47 | 363,504 |
| 28 Jul 25 |
556.46002 +0.00 |
558.55 | 552.44 | 558.55 | 572,370 |
| 25 Jul 25 |
556.46002 -3.46 |
562.35 | 551.39 | 559.29 | 424,855 |
| 24 Jul 25 |
559.91998 -0.70 |
563.00 | 556.43 | 561.00 | 334,053 |
| 23 Jul 25 |
560.62000 -4.36 |
565.75 | 560.41 | 563.89 | 189,860 |
| 22 Jul 25 |
564.97998 +4.95 |
566.95 | 561.12 | 561.12 | 175,933 |
| 21 Jul 25 |
560.03003 -4.33 |
570.72 | 560.00 | 567.68 | 182,786 |
| 18 Jul 25 |
564.35999 +3.10 |
565.93 | 560.01 | 563.15 | 253,510 |
| 17 Jul 25 |
561.26001 +2.59 |
565.47 | 557.78 | 560.13 | 292,110 |
| 16 Jul 25 |
558.66998 +5.19 |
559.36 | 550.47 | 555.24 | 298,331 |
| 15 Jul 25 |
553.47998 -9.00 |
569.40 | 553.37 | 565.04 | 289,119 |
| 14 Jul 25 |
562.47998 +10.68 |
563.65 | 550.21 | 550.90 | 314,423 |
| 11 Jul 25 |
551.79999 -8.10 |
564.85 | 549.99 | 559.60 | 243,715 |
| 10 Jul 25 |
559.90002 -19.08 |
577.16 | 559.78 | 577.16 | 405,527 |
| 09 Jul 25 |
578.97998 -6.07 |
587.13 | 578.51 | 584.87 | 427,646 |
| 08 Jul 25 |
585.04999 -4.64 |
594.33 | 582.13 | 590.00 | 239,416 |
| 07 Jul 25 |
589.69000 -0.35 |
595.21 | 586.59 | 590.48 | 235,951 |
| 03 Jul 25 |
590.03998 +6.96 |
593.38 | 581.25 | 582.74 | 173,785 |
| 02 Jul 25 |
583.08002 -6.97 |
587.32 | 572.27 | 587.32 | 329,103 |
| 01 Jul 25 |
590.04999 -2.79 |
592.89 | 580.84 | 588.84 | 347,431 |
| 30 Jun 25 |
592.84003 +11.74 |
594.05 | 578.95 | 580.57 | 266,831 |
| 27 Jun 25 |
581.09998 +3.90 |
588.74 | 576.96 | 578.00 | 409,813 |
| 26 Jun 25 |
577.20001 -4.04 |
583.56 | 571.48 | 582.63 | 269,702 |
| 25 Jun 25 |
581.23999 -7.46 |
590.42 | 581.22 | 588.07 | 297,347 |
| 24 Jun 25 |
588.69501 +8.63 |
589.68 | 578.36 | 583.99 | 249,923 |
| 23 Jun 25 |
580.07001 +10.30 |
580.11 | 569.52 | 572.32 | 226,369 |
| 20 Jun 25 |
569.77002 +1.10 |
572.98 | 568.00 | 569.53 | 667,966 |
| 18 Jun 25 |
568.66998 -11.89 |
582.05 | 568.27 | 580.41 | 247,672 |
| 17 Jun 25 |
580.56000 -8.57 |
586.30 | 578.35 | 584.56 | 246,718 |
| 16 Jun 25 |
589.13000 +9.41 |
593.72 | 582.83 | 584.85 | 268,873 |
| 13 Jun 25 |
579.71997 -8.02 |
584.81 | 576.84 | 581.78 | 350,723 |
| 12 Jun 25 |
587.73999 +3.70 |
590.00 | 579.91 | 585.00 | 186,746 |
| 11 Jun 25 |
584.03998 -2.49 |
589.44 | 580.91 | 584.87 | 235,058 |
| 10 Jun 25 |
586.53003 +6.36 |
588.28 | 579.78 | 580.69 | 259,008 |
| 09 Jun 25 |
580.16998 +3.95 |
583.17 | 571.06 | 578.64 | 184,084 |
| 06 Jun 25 |
576.21997 +2.43 |
581.04 | 572.02 | 575.57 | 158,972 |
| 05 Jun 25 |
573.78998 -4.19 |
580.00 | 570.78 | 580.00 | 222,978 |
| 04 Jun 25 |
577.97998 +3.97 |
582.12 | 562.51 | 573.91 | 353,473 |
| 03 Jun 25 |
574.01001 +9.29 |
575.61 | 557.23 | 560.30 | 338,836 |
| 02 Jun 25 |
564.71997 -12.27 |
571.89 | 559.27 | 570.52 | 223,895 |
| 30 May 25 |
576.98999 +5.31 |
577.73 | 569.83 | 573.20 | 455,346 |
| 29 May 25 |
571.67999 -1.96 |
574.97 | 566.47 | 574.97 | 260,597 |
| 28 May 25 |
573.64001 -2.47 |
580.27 | 572.58 | 576.24 | 264,876 |
| 27 May 25 |
576.10999 +10.09 |
578.69 | 568.41 | 572.28 | 206,372 |
| 23 May 25 |
566.02002 -1.40 |
570.35 | 559.59 | 564.30 | 181,266 |
| 22 May 25 |
567.41998 +0.60 |
571.72 | 563.11 | 566.82 | 164,576 |
| 21 May 25 |
566.82001 -7.41 |
577.40 | 563.09 | 569.23 | 241,294 |
| 20 May 25 |
574.22998 +0.14 |
575.65 | 569.63 | 571.81 | 193,261 |
| 19 May 25 |
574.09003 -2.81 |
577.54 | 569.24 | 573.05 | 173,741 |
| 16 May 25 |
576.90002 +4.17 |
580.64 | 570.00 | 570.88 | 181,389 |
| 15 May 25 |
572.72998 +10.73 |
574.96 | 561.34 | 562.97 | 166,321 |
| 14 May 25 |
562.00000 -5.80 |
570.27 | 558.49 | 565.27 | 352,872 |
| 13 May 25 |
567.79999 +2.61 |
575.82 | 558.66 | 567.56 | 342,601 |
| 12 May 25 |
565.19000 +4.94 |
571.10 | 559.21 | 568.59 | 334,273 |
| 09 May 25 |
560.25000 -2.56 |
565.49 | 551.33 | 562.90 | 191,661 |
| 08 May 25 |
562.81000 +5.10 |
568.47 | 558.38 | 562.44 | 211,409 |
| 07 May 25 |
557.71002 +5.04 |
561.95 | 554.87 | 555.49 | 253,100 |
| 06 May 25 |
552.66998 +3.33 |
553.34 | 540.50 | 544.73 | 218,569 |
| 05 May 25 |
549.34003 -0.66 |
552.36 | 547.03 | 547.57 | 229,929 |
| 02 May 25 |
550.00000 +10.40 |
551.65 | 539.28 | 545.00 | 235,469 |
| 01 May 25 |
539.59998 -3.70 |
544.51 | 533.14 | 542.41 | 246,385 |
| 30 Apr 25 |
543.29999 +9.15 |
544.16 | 525.86 | 532.13 | 569,328 |
| 29 Apr 25 |
534.15002 +12.43 |
536.71 | 523.15 | 523.77 | 426,769 |
| 28 Apr 25 |
521.71997 -2.92 |
526.01 | 513.52 | 526.01 | 483,997 |
| 25 Apr 25 |
524.64001 -5.86 |
532.52 | 513.61 | 530.50 | 543,893 |
| 24 Apr 25 |
530.50000 -38.77 |
574.91 | 525.59 | 557.19 | 778,861 |
| 23 Apr 25 |
569.27002 +5.43 |
584.08 | 567.72 | 578.81 | 371,833 |
| 22 Apr 25 |
563.84003 +8.31 |
568.16 | 551.46 | 551.78 | 296,176 |
| 21 Apr 25 |
555.53003 -14.67 |
567.12 | 547.76 | 565.31 | 190,066 |
| 17 Apr 25 |
570.20001 +0.91 |
577.27 | 567.12 | 568.42 | 222,569 |
| 16 Apr 25 |
569.28998 -9.14 |
578.35 | 563.46 | 571.60 | 157,688 |
| 15 Apr 25 |
578.42999 +6.62 |
579.77 | 570.92 | 573.67 | 192,805 |
| 14 Apr 25 |
571.81000 +3.27 |
575.69 | 566.61 | 573.36 | 152,451 |
| 11 Apr 25 |
568.53998 +10.95 |
570.05 | 553.77 | 558.14 | 209,334 |
| 10 Apr 25 |
557.59003 -7.39 |
563.85 | 539.67 | 559.61 | 414,206 |
| 09 Apr 25 |
564.97998 +43.30 |
570.98 | 514.77 | 518.27 | 492,947 |
| 08 Apr 25 |
521.67999 -13.35 |
550.52 | 514.51 | 550.52 | 313,752 |
| 07 Apr 25 |
535.03003 -3.21 |
552.99 | 514.91 | 531.23 | 432,796 |
| 04 Apr 25 |
538.23999 -31.44 |
562.24 | 537.61 | 562.06 | 475,645 |
| 03 Apr 25 |
569.67999 -12.13 |
580.98 | 566.45 | 575.04 | 281,748 |
| 02 Apr 25 |
581.81000 -2.72 |
585.56 | 576.13 | 578.71 | 232,095 |
| 01 Apr 25 |
584.53003 +3.14 |
586.11 | 576.71 | 582.61 | 222,073 |
| 31 Mar 25 |
581.39001 +1.73 |
587.56 | 566.11 | 577.58 | 415,571 |
| 28 Mar 25 |
579.65997 +1.26 |
580.55 | 569.95 | 578.62 | 297,671 |
| 27 Mar 25 |
578.40002 +1.07 |
581.39 | 573.01 | 579.20 | 162,487 |
| 26 Mar 25 |
577.33002 -2.97 |
585.03 | 576.22 | 578.72 | 206,016 |
| 25 Mar 25 |
580.29999 +5.91 |
582.74 | 574.00 | 574.00 | 175,798 |
| 24 Mar 25 |
574.39001 +8.00 |
576.49 | 565.87 | 574.39 | 244,612 |
| 21 Mar 25 |
566.39001 -2.58 |
566.73 | 557.98 | 562.80 | 407,725 |
| 20 Mar 25 |
568.96997 -9.08 |
575.00 | 565.64 | 575.00 | 215,867 |
| 19 Mar 25 |
578.04999 +3.38 |
581.51 | 572.95 | 574.67 | 238,593 |
| 18 Mar 25 |
574.66998 +0.10 |
576.95 | 567.80 | 572.24 | 270,722 |
| 17 Mar 25 |
574.57001 +11.19 |
579.95 | 558.28 | 562.18 | 243,249 |
| 14 Mar 25 |
563.38000 +9.97 |
563.96 | 555.28 | 558.92 | 288,290 |
| 13 Mar 25 |
553.40997 -15.29 |
565.77 | 552.27 | 563.99 | 312,697 |
| 12 Mar 25 |
568.70001 +3.48 |
580.70 | 565.04 | 571.59 | 244,915 |
| 11 Mar 25 |
565.21997 -6.04 |
573.01 | 562.83 | 572.49 | 399,423 |
| 10 Mar 25 |
571.26001 -16.75 |
583.24 | 563.35 | 581.78 | 315,279 |
| 07 Mar 25 |
588.01001 -18.93 |
612.62 | 567.32 | 601.23 | 431,813 |
| 06 Mar 25 |
606.94000 -18.20 |
622.34 | 604.71 | 617.28 | 330,505 |
| 05 Mar 25 |
625.14001 +7.84 |
626.56 | 612.42 | 612.42 | 251,167 |
| 04 Mar 25 |
617.29999 +10.91 |
621.92 | 597.23 | 605.27 | 389,482 |
| 03 Mar 25 |
606.39001 -2.04 |
619.24 | 603.61 | 612.16 | 312,621 |
| 28 Feb 25 |
608.42999 +3.02 |
611.01 | 601.02 | 606.79 | 323,723 |
| 27 Feb 25 |
605.40997 -11.06 |
617.08 | 603.80 | 615.87 | 224,903 |
| 26 Feb 25 |
616.46997 +0.64 |
624.75 | 613.31 | 616.90 | 173,048 |
| 25 Feb 25 |
615.83002 +2.26 |
621.76 | 609.24 | 612.50 | 185,452 |
| 24 Feb 25 |
613.57001 -1.64 |
616.54 | 609.59 | 615.82 | 244,396 |
| 21 Feb 25 |
615.21002 -14.88 |
629.01 | 613.57 | 628.12 | 296,445 |
| 20 Feb 25 |
630.09003 -14.59 |
641.77 | 626.11 | 640.61 | 249,105 |
| 19 Feb 25 |
644.67999 +4.69 |
647.11 | 631.59 | 639.23 | 170,405 |
| 18 Feb 25 |
639.98999 -1.71 |
641.67 | 631.03 | 641.67 | 355,684 |
| 14 Feb 25 |
641.70001 -5.04 |
650.97 | 636.74 | 648.91 | 314,050 |
| 13 Feb 25 |
646.73999 +36.47 |
661.31 | 618.75 | 620.92 | 632,854 |
| 12 Feb 25 |
610.27002 +0.80 |
614.50 | 600.00 | 600.00 | 395,586 |
| 11 Feb 25 |
609.46997 -2.36 |
612.01 | 602.95 | 609.45 | 187,838 |
| 10 Feb 25 |
611.83002 +5.59 |
614.97 | 601.42 | 609.83 | 200,239 |
| 07 Feb 25 |
606.23999 -9.61 |
619.03 | 602.56 | 614.10 | 223,575 |
| 06 Feb 25 |
615.84998 -0.15 |
616.62 | 611.52 | 613.47 | 181,063 |
| 05 Feb 25 |
616.00000 +7.92 |
616.79 | 606.58 | 611.12 | 200,181 |
| 04 Feb 25 |
608.08002 +5.07 |
614.40 | 604.57 | 606.08 | 198,475 |
| 03 Feb 25 |
603.01001 +1.37 |
607.32 | 587.49 | 596.54 | 187,110 |
| 31 Jan 25 |
601.64001 +2.75 |
606.15 | 593.90 | 598.72 | 270,394 |
| 30 Jan 25 |
598.89001 -8.52 |
613.63 | 594.07 | 605.48 | 259,805 |
| 29 Jan 25 |
607.40997 -12.44 |
616.16 | 605.92 | 614.97 | 230,475 |
| 28 Jan 25 |
619.84998 +12.47 |
626.08 | 600.76 | 605.04 | 304,075 |
| 27 Jan 25 |
607.38000 +15.45 |
608.45 | 583.61 | 588.50 | 313,537 |
| 24 Jan 25 |
591.92999 -1.54 |
594.97 | 590.21 | 591.40 | 154,685 |
| 23 Jan 25 |
593.46997 +7.44 |
593.70 | 582.40 | 586.43 | 207,489 |
| 22 Jan 25 |
586.03003 +1.48 |
590.36 | 581.55 | 586.51 | 169,555 |
| 21 Jan 25 |
584.54999 +15.22 |
586.52 | 572.97 | 573.05 | 235,180 |
| 17 Jan 25 |
569.33002 -6.10 |
581.16 | 568.59 | 578.66 | 307,412 |
| 16 Jan 25 |
575.42999 +3.55 |
583.17 | 572.70 | 573.93 | 190,412 |
| 15 Jan 25 |
571.88000 +1.61 |
580.59 | 569.31 | 577.51 | 186,797 |
| 14 Jan 25 |
570.27002 +8.26 |
571.50 | 561.35 | 564.52 | 156,081 |
| 13 Jan 25 |
562.01001 +2.31 |
565.16 | 558.37 | 558.37 | 211,088 |
| 10 Jan 25 |
559.70001 -15.52 |
570.74 | 559.29 | 569.46 | 228,619 |
| 08 Jan 25 |
575.21997 +11.68 |
575.49 | 564.00 | 564.00 | 195,485 |
| 07 Jan 25 |
563.53998 -12.30 |
577.84 | 560.97 | 574.41 | 350,573 |
| 06 Jan 25 |
575.84003 -8.33 |
582.06 | 568.49 | 582.06 | 214,861 |
| 03 Jan 25 |
584.16998 +9.50 |
585.25 | 574.84 | 574.84 | 168,754 |
| 02 Jan 25 |
574.66998 -1.97 |
583.77 | 573.82 | 581.69 | 184,553 |
| 31 Dec 24 |
576.64001 -2.40 |
580.47 | 573.59 | 579.31 | 140,143 |
| 30 Dec 24 |
579.03998 -8.06 |
582.39 | 574.92 | 582.00 | 120,029 |
| 27 Dec 24 |
587.09998 -5.74 |
593.36 | 583.17 | 590.00 | 111,864 |
| 26 Dec 24 |
592.84003 -6.42 |
598.20 | 592.66 | 594.38 | 83,557 |
| 24 Dec 24 |
599.26001 +4.86 |
599.26 | 592.56 | 593.51 | 58,534 |
| 23 Dec 24 |
594.40002 -11.02 |
603.09 | 589.35 | 600.50 | 218,793 |
| 20 Dec 24 |
605.41998 +11.82 |
607.83 | 592.13 | 594.62 | 516,511 |
| 19 Dec 24 |
593.59998 +2.42 |
598.01 | 587.03 | 593.95 | 279,889 |
| 18 Dec 24 |
591.17999 -16.76 |
609.18 | 587.03 | 609.10 | 369,435 |
| 17 Dec 24 |
607.94000 -6.42 |
614.19 | 607.28 | 613.51 | 304,815 |
| 16 Dec 24 |
614.35999 +2.71 |
617.79 | 610.33 | 611.00 | 202,449 |
| 13 Dec 24 |
611.65002 -16.59 |
628.58 | 608.04 | 627.17 | 199,942 |
| 12 Dec 24 |
628.23999 +3.22 |
632.73 | 625.11 | 626.00 | 192,573 |
| 11 Dec 24 |
625.02002 +7.58 |
635.48 | 618.64 | 618.64 | 364,427 |
| 10 Dec 24 |
617.44000 -4.33 |
623.47 | 613.30 | 618.87 | 276,150 |
| 09 Dec 24 |
621.77002 -1.38 |
623.76 | 612.91 | 623.76 | 278,013 |
| 06 Dec 24 |
623.15002 -7.58 |
637.71 | 620.76 | 630.99 | 194,833 |
| 05 Dec 24 |
630.72998 -4.96 |
638.56 | 626.17 | 635.43 | 244,688 |
| 04 Dec 24 |
635.69000 +12.84 |
636.56 | 621.32 | 624.99 | 188,013 |
| 03 Dec 24 |
622.84998 -2.73 |
624.45 | 616.04 | 623.27 | 183,468 |
| 02 Dec 24 |
625.58002 -3.59 |
626.28 | 617.11 | 625.46 | 294,683 |
| 29 Nov 24 |
629.16998 -1.27 |
635.65 | 626.63 | 632.01 | 140,416 |
| 27 Nov 24 |
630.44000 -4.75 |
637.53 | 629.39 | 636.77 | 262,495 |
| 26 Nov 24 |
635.19000 +11.00 |
635.40 | 618.55 | 624.40 | 247,217 |
| 25 Nov 24 |
624.19000 +15.10 |
625.86 | 609.98 | 612.18 | 1,184,400 |
| 22 Nov 24 |
609.09003 +11.88 |
610.75 | 602.08 | 602.08 | 270,297 |
| 21 Nov 24 |
597.21002 -3.93 |
605.72 | 596.77 | 605.57 | 322,060 |
| 20 Nov 24 |
601.14001 +1.46 |
602.33 | 596.04 | 599.68 | 236,524 |
| 19 Nov 24 |
599.67999 -1.51 |
603.77 | 597.60 | 599.12 | 269,264 |
| 18 Nov 24 |
601.19000 +4.09 |
603.53 | 596.04 | 597.10 | 225,385 |
| 15 Nov 24 |
597.09998 -17.18 |
611.67 | 595.50 | 611.67 | 252,561 |
| 14 Nov 24 |
614.28003 -2.59 |
624.18 | 612.55 | 619.12 | 233,635 |
| 13 Nov 24 |
616.87000 -2.25 |
628.00 | 614.22 | 621.40 | 243,857 |
| 12 Nov 24 |
619.12000 +5.89 |
620.04 | 609.34 | 613.35 | 234,549 |
| 11 Nov 24 |
613.22998 -9.99 |
629.96 | 612.91 | 624.87 | 259,188 |
| 08 Nov 24 |
623.21997 +7.87 |
627.52 | 611.33 | 617.00 | 287,361 |
| 07 Nov 24 |
615.34998 +12.15 |
619.76 | 604.23 | 604.23 | 266,235 |
| 06 Nov 24 |
603.20001 -3.15 |
625.00 | 595.31 | 621.66 | 351,796 |
| 05 Nov 24 |
606.34998 +5.74 |
607.00 | 597.05 | 600.75 | 191,585 |
| 04 Nov 24 |
600.60999 -2.14 |
605.11 | 596.54 | 604.61 | 150,037 |
| 01 Nov 24 |
602.75000 -2.84 |
610.35 | 602.26 | 605.63 | 177,883 |
| 31 Oct 24 |
605.59003 -9.21 |
616.26 | 603.56 | 612.88 | 250,671 |
| 30 Oct 24 |
614.79999 +1.32 |
616.62 | 609.21 | 613.53 | 233,400 |
| 29 Oct 24 |
613.47998 +8.09 |
616.81 | 605.00 | 605.00 | 256,884 |
| 28 Oct 24 |
605.39001 -0.47 |
609.78 | 604.60 | 608.51 | 195,230 |
| 25 Oct 24 |
605.85999 -5.81 |
617.17 | 604.71 | 613.50 | 238,147 |
| 24 Oct 24 |
611.66998 +29.45 |
631.43 | 587.13 | 593.86 | 597,123 |
| 23 Oct 24 |
582.21997 -3.64 |
589.52 | 582.04 | 585.00 | 304,772 |
| 22 Oct 24 |
585.85999 -0.91 |
588.28 | 584.05 | 587.00 | 204,711 |
| 21 Oct 24 |
586.77002 -1.66 |
590.48 | 583.69 | 588.00 | 267,607 |
| 18 Oct 24 |
588.42999 +0.20 |
590.51 | 585.00 | 588.57 | 179,721 |
| 17 Oct 24 |
588.22998 -1.74 |
589.70 | 586.64 | 589.00 | 185,748 |
| 16 Oct 24 |
589.96997 -11.08 |
595.06 | 585.01 | 594.83 | 184,603 |
| 15 Oct 24 |
601.04999 +1.36 |
606.93 | 600.04 | 602.45 | 248,574 |
| 14 Oct 24 |
599.69000 +5.28 |
601.51 | 594.70 | 596.02 | 172,771 |
| 11 Oct 24 |
594.40997 +7.94 |
597.42 | 588.82 | 588.82 | 203,380 |
| 10 Oct 24 |
586.46997 -5.09 |
590.47 | 582.63 | 590.47 | 206,806 |
| 09 Oct 24 |
591.56000 -2.34 |
597.98 | 587.60 | 594.65 | 223,844 |
| 08 Oct 24 |
593.90002 +12.33 |
596.00 | 584.48 | 586.49 | 301,477 |
| 07 Oct 24 |
581.57001 +2.12 |
586.20 | 578.76 | 583.22 | 235,526 |
| 04 Oct 24 |
579.45001 -2.10 |
584.87 | 577.85 | 584.87 | 172,364 |
| 03 Oct 24 |
581.54999 -2.56 |
585.00 | 579.81 | 585.00 | 93,957 |
| 02 Oct 24 |
584.10999 +5.47 |
584.45 | 573.55 | 578.12 | 125,902 |
| 01 Oct 24 |
578.64001 -5.08 |
584.61 | 576.44 | 582.66 | 192,322 |
| 30 Sep 24 |
583.71997 +6.20 |
584.41 | 575.95 | 577.17 | 187,982 |
| 27 Sep 24 |
577.52002 -1.55 |
582.04 | 574.74 | 578.02 | 141,728 |
| 26 Sep 24 |
579.07001 -0.97 |
585.72 | 577.02 | 583.53 | 158,524 |
| 25 Sep 24 |
580.03998 -5.11 |
588.81 | 579.04 | 586.36 | 171,428 |
| 24 Sep 24 |
585.15002 +1.41 |
585.60 | 578.87 | 582.56 | 179,880 |
| 23 Sep 24 |
583.73999 +5.94 |
585.03 | 573.23 | 580.39 | 280,936 |
| 20 Sep 24 |
577.79999 -2.45 |
579.69 | 570.16 | 576.89 | 1,462,315 |
| 19 Sep 24 |
580.25000 +0.76 |
586.11 | 576.32 | 586.11 | 358,735 |
| 18 Sep 24 |
579.48999 +0.10 |
583.01 | 570.63 | 577.79 | 275,271 |
| 17 Sep 24 |
579.39001 -6.34 |
591.18 | 576.07 | 586.19 | 248,304 |
| 16 Sep 24 |
585.72998 +3.77 |
590.49 | 582.04 | 584.56 | 230,507 |
| 13 Sep 24 |
581.96002 -1.21 |
584.67 | 579.43 | 583.18 | 139,236 |
| 12 Sep 24 |
583.16998 -3.24 |
590.31 | 569.66 | 587.00 | 182,835 |
| 11 Sep 24 |
586.40997 -9.05 |
592.93 | 578.75 | 592.93 | 170,173 |
| 10 Sep 24 |
595.46002 +6.47 |
598.93 | 586.10 | 592.08 | 216,284 |
| 09 Sep 24 |
588.98999 +7.83 |
590.80 | 583.57 | 586.97 | 315,625 |
| 06 Sep 24 |
581.15997 -2.70 |
590.00 | 579.84 | 586.84 | 213,782 |
| 05 Sep 24 |
583.85999 -2.80 |
586.42 | 579.74 | 581.93 | 137,742 |
| 04 Sep 24 |
586.65997 +7.94 |
587.14 | 576.50 | 576.50 | 184,960 |
| 03 Sep 24 |
578.71997 -9.15 |
587.77 | 574.76 | 587.12 | 180,741 |
| 30 Aug 24 |
587.87000 +0.24 |
592.22 | 583.07 | 589.90 | 292,727 |
| 29 Aug 24 |
587.63000 +6.58 |
592.45 | 583.16 | 583.16 | 176,467 |
| 28 Aug 24 |
581.04999 +2.46 |
581.88 | 577.09 | 577.93 | 110,153 |
| 27 Aug 24 |
578.59003 +6.91 |
581.85 | 571.75 | 571.75 | 141,087 |
| 26 Aug 24 |
571.67999 -0.05 |
575.27 | 570.80 | 571.92 | 208,483 |
| 23 Aug 24 |
571.72998 -0.95 |
576.32 | 567.02 | 576.14 | 203,128 |
| 22 Aug 24 |
572.67999 -8.51 |
581.37 | 570.89 | 581.14 | 145,516 |
| 21 Aug 24 |
581.19000 +4.56 |
581.24 | 576.34 | 576.34 | 180,474 |
| 20 Aug 24 |
576.63000 -2.95 |
584.58 | 575.91 | 580.88 | 199,113 |
| 19 Aug 24 |
579.58002 -4.59 |
585.74 | 579.04 | 584.00 | 165,131 |
| 16 Aug 24 |
584.16998 +2.16 |
584.24 | 578.83 | 580.54 | 175,724 |
| 15 Aug 24 |
582.01001 +0.83 |
582.30 | 578.24 | 581.59 | 173,698 |
| 14 Aug 24 |
581.17999 +1.90 |
584.89 | 577.84 | 578.32 | 129,027 |
| 13 Aug 24 |
579.28003 -0.48 |
581.88 | 576.56 | 581.42 | 144,518 |
| 12 Aug 24 |
579.76001 +4.53 |
580.34 | 570.84 | 575.99 | 200,547 |
| 09 Aug 24 |
575.22998 -4.29 |
578.34 | 572.22 | 577.96 | 127,928 |
| 08 Aug 24 |
579.52002 +11.04 |
580.41 | 567.74 | 571.27 | 183,258 |
| 07 Aug 24 |
568.47998 -2.15 |
578.94 | 565.21 | 569.21 | 222,656 |
| 06 Aug 24 |
570.63000 +1.62 |
579.56 | 566.17 | 566.17 | 209,874 |
| 05 Aug 24 |
569.01001 -6.80 |
575.76 | 555.34 | 560.57 | 294,013 |
| 02 Aug 24 |
575.81000 +6.10 |
575.86 | 557.16 | 563.50 | 268,294 |
| 01 Aug 24 |
569.71002 +1.60 |
572.22 | 560.15 | 566.64 | 230,213 |
| 31 Jul 24 |
568.10999 -6.44 |
574.79 | 565.01 | 574.79 | 335,543 |
| 30 Jul 24 |
574.54999 -2.44 |
580.59 | 568.56 | 579.68 | 283,204 |
| 29 Jul 24 |
576.98999 -13.66 |
588.04 | 575.37 | 584.35 | 479,421 |
| 26 Jul 24 |
590.65002 +26.31 |
593.50 | 569.25 | 570.91 | 584,307 |
| 25 Jul 24 |
564.34003 +48.54 |
572.80 | 526.79 | 528.06 | 622,142 |
| 24 Jul 24 |
515.79999 -10.57 |
525.57 | 515.79 | 525.45 | 294,349 |
| 23 Jul 24 |
526.37000 -2.72 |
533.46 | 526.26 | 529.19 | 200,592 |
| 22 Jul 24 |
529.09003 +4.76 |
531.07 | 524.50 | 526.65 | 179,053 |
| 19 Jul 24 |
524.33002 -1.58 |
528.88 | 520.71 | 528.88 | 148,394 |
| 18 Jul 24 |
525.90997 -2.12 |
533.81 | 525.40 | 528.64 | 211,337 |
| 17 Jul 24 |
528.03003 -0.89 |
531.57 | 525.82 | 526.90 | 253,127 |
| 16 Jul 24 |
528.91998 +8.01 |
528.95 | 517.90 | 521.65 | 152,268 |
| 15 Jul 24 |
520.90997 -2.17 |
527.71 | 520.18 | 525.00 | 186,672 |
| 12 Jul 24 |
523.08002 +8.77 |
525.56 | 514.50 | 515.46 | 264,501 |
| 11 Jul 24 |
514.31000 +2.43 |
521.14 | 509.19 | 515.00 | 197,482 |
| 10 Jul 24 |
511.88000 +3.02 |
512.16 | 503.54 | 509.37 | 165,960 |
| 09 Jul 24 |
508.85999 -2.62 |
512.75 | 504.91 | 512.75 | 149,737 |
| 08 Jul 24 |
511.48001 -1.94 |
514.43 | 507.31 | 513.00 | 137,724 |
| 05 Jul 24 |
513.41998 +4.86 |
513.46 | 506.95 | 509.03 | 139,460 |
| 03 Jul 24 |
508.56000 -0.44 |
514.38 | 504.95 | 507.28 | 111,288 |
| 02 Jul 24 |
509.00000 +9.48 |
519.44 | 501.98 | 501.98 | 189,194 |
| 01 Jul 24 |
499.51999 -3.26 |
502.79 | 495.21 | 502.79 | 258,679 |
| 28 Jun 24 |
502.78000 +8.97 |
506.07 | 497.12 | 498.93 | 580,225 |
| 27 Jun 24 |
493.81000 +5.18 |
497.43 | 485.00 | 488.63 | 253,038 |
| 26 Jun 24 |
488.63000 +0.39 |
491.26 | 484.05 | 486.02 | 140,195 |
| 25 Jun 24 |
488.23999 -3.33 |
494.60 | 485.17 | 492.95 | 188,862 |
| 24 Jun 24 |
491.57001 +2.43 |
495.23 | 486.41 | 488.51 | 265,680 |
| 21 Jun 24 |
489.14001 +10.10 |
489.64 | 476.42 | 479.96 | 1,023,258 |
| 20 Jun 24 |
479.04001 +6.14 |
479.22 | 469.66 | 474.16 | 259,474 |
| 18 Jun 24 |
472.89999 +5.63 |
473.23 | 463.84 | 465.68 | 219,349 |
| 17 Jun 24 |
467.26999 -4.52 |
468.19 | 458.50 | 465.98 | 385,492 |
| 14 Jun 24 |
471.79001 -2.70 |
475.05 | 470.41 | 472.57 | 168,627 |
| 13 Jun 24 |
474.48999 -4.09 |
480.15 | 471.05 | 477.59 | 224,123 |
| 12 Jun 24 |
478.57999 -3.39 |
490.05 | 477.93 | 486.63 | 344,872 |
| 11 Jun 24 |
481.97000 +4.95 |
483.35 | 476.00 | 476.00 | 273,976 |
| 10 Jun 24 |
477.01999 -4.82 |
483.14 | 476.86 | 480.90 | 204,163 |
| 07 Jun 24 |
481.84000 +0.42 |
484.24 | 480.22 | 481.50 | 148,286 |
| 06 Jun 24 |
481.42001 -2.41 |
490.26 | 480.78 | 486.35 | 133,221 |
| 05 Jun 24 |
483.82999 +4.73 |
484.27 | 478.52 | 480.60 | 133,412 |
| 04 Jun 24 |
479.10001 +4.91 |
480.56 | 467.89 | 473.12 | 167,466 |
| 03 Jun 24 |
474.19000 -6.17 |
480.28 | 468.01 | 480.28 | 161,498 |
| 31 May 24 |
480.35999 +2.98 |
480.36 | 468.35 | 477.08 | 292,401 |
| 30 May 24 |
477.38000 +1.98 |
480.90 | 470.00 | 473.07 | 220,316 |
| 29 May 24 |
475.39999 -3.73 |
481.02 | 475.37 | 476.16 | 185,998 |
| 28 May 24 |
479.13000 -12.92 |
492.48 | 476.11 | 490.71 | 311,019 |
| 24 May 24 |
492.04999 +0.92 |
494.83 | 486.89 | 491.30 | 92,009 |
| 23 May 24 |
491.13000 -6.38 |
499.55 | 487.90 | 499.55 | 207,024 |
| 22 May 24 |
497.51001 +1.53 |
500.49 | 495.64 | 497.26 | 147,744 |
| 21 May 24 |
495.98001 +2.06 |
498.66 | 492.75 | 494.78 | 151,589 |
| 20 May 24 |
493.92001 +4.78 |
495.00 | 488.15 | 490.00 | 129,754 |
| 17 May 24 |
489.14001 +1.17 |
489.94 | 485.86 | 489.94 | 109,209 |
| 16 May 24 |
487.97000 -1.17 |
490.86 | 485.32 | 488.99 | 188,829 |
| 15 May 24 |
489.14001 +4.29 |
492.57 | 483.94 | 487.23 | 211,832 |
| 14 May 24 |
484.85001 +3.75 |
487.11 | 477.99 | 482.22 | 223,998 |
| 13 May 24 |
481.10001 -3.66 |
487.28 | 479.61 | 486.73 | 131,934 |
| 10 May 24 |
484.76001 +2.92 |
488.71 | 480.42 | 482.95 | 193,434 |
| 09 May 24 |
481.84000 +0.82 |
483.86 | 475.61 | 481.69 | 176,287 |
| 08 May 24 |
481.01999 -0.36 |
485.40 | 477.16 | 481.17 | 195,610 |
| 07 May 24 |
481.38000 +5.36 |
483.83 | 474.01 | 476.40 | 279,832 |
| 06 May 24 |
476.01999 +7.02 |
477.86 | 471.30 | 472.08 | 198,374 |
| 03 May 24 |
469.00000 +4.54 |
471.53 | 464.15 | 470.00 | 176,465 |
| 02 May 24 |
464.45999 +5.93 |
465.22 | 452.57 | 459.71 | 195,318 |
| 01 May 24 |
458.53000 -3.02 |
464.20 | 455.07 | 460.64 | 266,556 |
| 30 Apr 24 |
461.54999 -3.65 |
466.10 | 461.40 | 463.91 | 320,639 |
| 29 Apr 24 |
465.20001 +4.46 |
465.22 | 455.24 | 458.31 | 320,219 |
| 26 Apr 24 |
460.73999 +2.67 |
465.78 | 456.19 | 459.00 | 282,294 |
| 25 Apr 24 |
458.07001 +39.07 |
464.81 | 435.03 | 445.72 | 503,001 |
| 24 Apr 24 |
419.00000 +0.56 |
421.55 | 415.24 | 419.41 | 305,806 |
| 23 Apr 24 |
418.44000 +7.03 |
419.85 | 412.70 | 412.70 | 200,178 |
| 22 Apr 24 |
411.41000 +8.06 |
413.29 | 403.65 | 407.36 | 236,450 |
| 19 Apr 24 |
403.35001 +0.40 |
404.60 | 400.54 | 404.60 | 284,037 |
| 18 Apr 24 |
402.95001 +0.11 |
405.47 | 399.77 | 403.85 | 221,555 |
| 17 Apr 24 |
402.84000 +3.62 |
404.26 | 397.80 | 399.68 | 261,778 |
| 16 Apr 24 |
399.22000 -1.46 |
402.36 | 398.36 | 400.87 | 178,333 |
| 15 Apr 24 |
400.67999 -12.68 |
415.29 | 399.75 | 414.71 | 172,017 |
| 12 Apr 24 |
413.35999 +0.50 |
413.58 | 407.50 | 408.39 | 293,009 |
| 11 Apr 24 |
412.85999 +1.01 |
415.46 | 407.09 | 412.10 | 141,837 |
| 10 Apr 24 |
411.85001 -11.35 |
420.53 | 409.30 | 417.79 | 306,695 |
| 09 Apr 24 |
423.20001 +5.00 |
423.58 | 417.11 | 420.52 | 285,670 |
| 08 Apr 24 |
418.20001 +3.02 |
419.88 | 414.62 | 416.25 | 176,868 |
| 05 Apr 24 |
415.17999 +0.41 |
419.88 | 413.97 | 415.28 | 210,101 |
| 04 Apr 24 |
414.76999 -0.27 |
424.30 | 414.65 | 418.62 | 234,094 |
| 03 Apr 24 |
415.04001 +1.17 |
415.53 | 410.54 | 412.50 | 206,434 |
| 02 Apr 24 |
413.87000 -2.82 |
416.69 | 408.91 | 412.56 | 181,638 |
| 01 Apr 24 |
416.69000 -8.32 |
425.52 | 415.29 | 425.27 | 142,277 |
| 28 Mar 24 |
425.01001 +4.41 |
425.43 | 419.40 | 422.12 | 203,123 |
| 27 Mar 24 |
420.60001 +2.51 |
422.28 | 417.02 | 422.28 | 263,361 |
| 26 Mar 24 |
418.09000 -2.16 |
421.06 | 417.08 | 420.00 | 184,516 |
| 25 Mar 24 |
420.25000 +0.96 |
421.50 | 415.62 | 417.82 | 174,638 |
| 22 Mar 24 |
419.29001 -1.79 |
421.97 | 413.06 | 421.97 | 259,800 |
| 21 Mar 24 |
421.07999 +0.46 |
423.48 | 419.79 | 422.10 | 175,597 |
| 20 Mar 24 |
420.62000 -3.78 |
425.58 | 416.93 | 425.58 | 162,052 |
| 19 Mar 24 |
424.39999 +8.07 |
425.41 | 415.56 | 415.56 | 190,799 |
| 18 Mar 24 |
416.32999 +0.02 |
421.10 | 415.42 | 418.33 | 140,973 |
| 15 Mar 24 |
416.31000 -1.97 |
417.44 | 411.21 | 412.11 | 490,825 |
| 14 Mar 24 |
418.28000 -2.87 |
423.53 | 414.43 | 420.34 | 160,470 |
| 13 Mar 24 |
421.14999 -6.81 |
429.84 | 419.13 | 429.35 | 287,365 |
| 12 Mar 24 |
427.95999 -0.86 |
431.45 | 423.11 | 426.76 | 206,435 |
| 11 Mar 24 |
428.82001 +8.34 |
429.05 | 418.10 | 418.10 | 299,650 |
| 08 Mar 24 |
420.48001 -1.59 |
425.48 | 417.83 | 422.34 | 204,668 |
| 07 Mar 24 |
422.07001 +2.21 |
424.98 | 419.96 | 424.19 | 165,406 |
| 06 Mar 24 |
419.85999 +2.68 |
425.26 | 417.51 | 422.35 | 208,507 |
| 05 Mar 24 |
417.17999 -20.96 |
437.78 | 413.54 | 434.23 | 296,119 |
| 04 Mar 24 |
438.14001 -2.76 |
440.85 | 436.24 | 439.00 | 178,119 |
| 01 Mar 24 |
440.89999 +3.76 |
441.76 | 433.60 | 436.03 | 180,134 |
| 29 Feb 24 |
437.14001 -1.57 |
440.72 | 434.54 | 440.13 | 348,015 |
| 28 Feb 24 |
438.70999 +2.32 |
440.15 | 434.80 | 434.88 | 130,957 |
| 27 Feb 24 |
436.39001 -4.80 |
443.93 | 434.92 | 441.21 | 144,296 |
| 26 Feb 24 |
441.19000 +3.71 |
444.77 | 437.80 | 439.46 | 284,550 |
| 23 Feb 24 |
437.48001 +0.88 |
441.00 | 434.30 | 439.49 | 140,934 |
| 22 Feb 24 |
436.60001 +3.89 |
443.70 | 434.00 | 439.83 | 298,431 |
| 21 Feb 24 |
432.70999 -2.67 |
434.47 | 425.92 | 434.47 | 238,258 |
| 20 Feb 24 |
435.38000 -5.60 |
440.70 | 432.85 | 438.00 | 184,492 |
| 16 Feb 24 |
440.98001 -0.13 |
443.21 | 437.44 | 443.07 | 202,331 |
| 15 Feb 24 |
441.10999 +0.98 |
454.74 | 421.29 | 423.15 | 378,593 |
| 14 Feb 24 |
440.13000 +8.43 |
441.03 | 432.23 | 435.77 | 228,976 |
| 13 Feb 24 |
431.70001 -3.15 |
436.49 | 423.21 | 423.21 | 246,322 |
| 12 Feb 24 |
434.85001 -6.14 |
441.40 | 434.45 | 440.29 | 194,600 |
| 09 Feb 24 |
440.98999 +5.84 |
442.39 | 433.11 | 437.31 | 165,655 |
| 08 Feb 24 |
435.14999 -0.73 |
437.90 | 434.51 | 434.88 | 142,349 |
| 07 Feb 24 |
435.88000 +5.36 |
437.81 | 430.69 | 433.92 | 131,265 |
| 06 Feb 24 |
430.51999 +3.13 |
431.38 | 425.59 | 429.98 | 128,345 |
| 05 Feb 24 |
427.39001 -3.47 |
429.65 | 421.79 | 428.43 | 116,456 |
| 02 Feb 24 |
430.85999 +1.18 |
433.92 | 427.33 | 428.64 | 201,544 |
| 01 Feb 24 |
429.67999 +6.93 |
431.13 | 421.14 | 422.59 | 134,861 |
| 31 Jan 24 |
422.75000 -9.31 |
432.00 | 421.57 | 430.68 | 146,679 |
| 30 Jan 24 |
432.06000 -4.35 |
437.00 | 431.93 | 434.27 | 135,898 |
| 29 Jan 24 |
436.41000 +5.79 |
436.41 | 430.21 | 432.09 | 146,173 |
| 26 Jan 24 |
430.62000 +1.37 |
432.59 | 428.32 | 429.53 | 153,521 |
| 25 Jan 24 |
429.25000 -10.04 |
441.60 | 428.42 | 441.60 | 228,934 |
| 24 Jan 24 |
439.29001 -4.71 |
451.71 | 439.11 | 447.97 | 251,981 |
| 23 Jan 24 |
444.00000 +3.88 |
445.87 | 438.17 | 440.64 | 192,999 |
| 22 Jan 24 |
440.12000 +9.79 |
440.99 | 434.02 | 434.34 | 193,045 |
| 19 Jan 24 |
430.32999 +6.17 |
430.63 | 424.29 | 426.22 | 125,599 |
| 18 Jan 24 |
424.16000 +4.62 |
424.23 | 419.50 | 421.66 | 153,027 |
| 17 Jan 24 |
419.54001 +2.33 |
419.89 | 411.38 | 416.54 | 129,704 |
| 16 Jan 24 |
417.20999 -11.79 |
429.40 | 416.41 | 427.00 | 173,101 |
| 12 Jan 24 |
429.00000 +3.73 |
430.42 | 425.77 | 426.97 | 170,121 |
| 11 Jan 24 |
425.26999 +6.87 |
425.94 | 419.18 | 421.27 | 176,646 |
| 10 Jan 24 |
418.39999 +5.73 |
418.65 | 412.68 | 413.58 | 161,836 |
| 09 Jan 24 |
412.67001 -1.75 |
415.80 | 410.68 | 410.68 | 99,637 |
| 08 Jan 24 |
414.42001 +13.60 |
414.43 | 402.48 | 404.39 | 243,313 |
| 05 Jan 24 |
400.82001 -0.57 |
405.20 | 398.63 | 401.06 | 220,665 |
| 04 Jan 24 |
401.39001 -5.51 |
409.63 | 400.80 | 406.79 | 161,667 |
| 03 Jan 24 |
406.89999 -1.30 |
411.14 | 405.16 | 406.68 | 221,056 |
| 02 Jan 24 |
408.20001 -9.92 |
414.76 | 400.48 | 414.76 | 288,692 |
| 29 Dec 23 |
418.12000 -0.17 |
420.98 | 416.01 | 418.70 | 142,633 |
| 28 Dec 23 |
418.29001 +2.69 |
419.37 | 414.31 | 415.10 | 122,457 |
| 27 Dec 23 |
415.60001 -0.81 |
416.98 | 413.04 | 416.98 | 124,476 |
| 26 Dec 23 |
416.41000 +1.41 |
418.43 | 414.27 | 415.07 | 128,465 |
| 22 Dec 23 |
415.00000 +2.51 |
416.30 | 411.20 | 415.17 | 204,547 |
| 21 Dec 23 |
412.48999 +3.46 |
412.88 | 408.87 | 411.45 | 135,170 |
| 20 Dec 23 |
409.03000 -5.56 |
416.44 | 408.27 | 412.89 | 162,270 |
| 19 Dec 23 |
414.59000 -3.88 |
420.02 | 412.10 | 419.06 | 210,414 |
| 18 Dec 23 |
418.47000 +8.05 |
419.06 | 410.84 | 411.15 | 294,108 |
| 15 Dec 23 |
410.42001 +0.22 |
411.05 | 405.42 | 409.35 | 578,202 |
| 14 Dec 23 |
410.20001 -2.26 |
415.32 | 406.31 | 411.55 | 306,917 |
| 13 Dec 23 |
412.45999 +4.77 |
413.13 | 407.96 | 408.54 | 226,830 |
| 12 Dec 23 |
407.69000 +3.78 |
407.73 | 402.00 | 404.13 | 177,841 |
| 11 Dec 23 |
403.91000 +0.84 |
409.38 | 403.04 | 403.04 | 180,656 |
| 08 Dec 23 |
403.07001 +0.93 |
404.71 | 400.59 | 400.79 | 160,843 |
| 07 Dec 23 |
402.14001 -2.11 |
407.74 | 399.68 | 404.33 | 151,577 |
| 06 Dec 23 |
404.25000 -6.62 |
415.00 | 403.93 | 413.07 | 198,818 |
| 05 Dec 23 |
410.87000 -2.07 |
411.02 | 407.27 | 409.71 | 211,148 |
| 04 Dec 23 |
412.94000 -0.79 |
413.76 | 408.58 | 409.93 | 177,955 |
| 01 Dec 23 |
413.73001 +4.89 |
413.89 | 405.98 | 408.50 | 190,747 |
| 30 Nov 23 |
408.84000 +1.53 |
408.97 | 401.41 | 407.59 | 301,900 |
| 29 Nov 23 |
407.31000 +0.16 |
417.01 | 405.69 | 412.44 | 208,565 |
| 28 Nov 23 |
407.14999 -4.12 |
411.79 | 406.63 | 410.22 | 140,090 |
| 27 Nov 23 |
411.26999 +1.15 |
413.70 | 407.39 | 408.87 | 151,486 |
| 24 Nov 23 |
410.12000 -1.75 |
413.41 | 409.23 | 412.08 | 52,421 |
| 22 Nov 23 |
411.87000 +0.83 |
415.18 | 411.51 | 414.04 | 133,614 |
| 21 Nov 23 |
411.04001 -0.95 |
413.76 | 408.91 | 410.19 | 204,417 |
| 20 Nov 23 |
411.98999 +0.65 |
414.04 | 410.07 | 411.14 | 271,303 |
| 17 Nov 23 |
411.34000 -6.34 |
421.66 | 410.03 | 420.92 | 345,822 |
| 16 Nov 23 |
417.67999 +0.01 |
421.05 | 416.44 | 417.97 | 307,426 |
| 15 Nov 23 |
417.67001 -1.88 |
423.36 | 416.64 | 421.58 | 347,225 |
| 14 Nov 23 |
419.54999 +3.17 |
424.33 | 419.13 | 422.84 | 328,183 |
| 13 Nov 23 |
416.38000 -2.32 |
418.70 | 414.91 | 418.43 | 202,515 |
| 10 Nov 23 |
418.70001 +5.42 |
420.00 | 411.57 | 414.18 | 186,039 |
| 09 Nov 23 |
413.28000 -2.41 |
418.75 | 411.71 | 415.92 | 151,482 |
| 08 Nov 23 |
415.69000 +4.07 |
416.14 | 410.38 | 413.69 | 167,841 |
| 07 Nov 23 |
411.62000 -1.10 |
415.88 | 410.47 | 415.70 | 238,511 |
| 06 Nov 23 |
412.72000 -3.53 |
413.64 | 408.13 | 410.00 | 227,577 |
| 03 Nov 23 |
416.25000 +10.50 |
421.15 | 403.85 | 408.26 | 342,182 |
| 02 Nov 23 |
405.75000 +35.05 |
420.41 | 378.56 | 387.48 | 586,131 |
| 01 Nov 23 |
370.70001 -2.20 |
375.04 | 362.50 | 373.38 | 356,844 |
| 31 Oct 23 |
372.89999 +5.13 |
376.36 | 366.13 | 368.40 | 404,680 |
| 30 Oct 23 |
367.76999 +4.17 |
370.17 | 363.78 | 367.27 | 178,971 |
| 27 Oct 23 |
363.60001 -1.68 |
367.86 | 361.89 | 365.97 | 208,991 |
| 26 Oct 23 |
365.28000 -1.36 |
370.44 | 361.16 | 368.20 | 285,585 |
| 25 Oct 23 |
366.64001 -7.52 |
373.80 | 365.17 | 372.42 | 225,342 |
| 24 Oct 23 |
374.16000 +7.38 |
374.86 | 367.22 | 368.24 | 221,175 |
| 23 Oct 23 |
366.78000 -0.93 |
370.02 | 362.99 | 365.48 | 183,856 |
| 20 Oct 23 |
367.70999 -9.29 |
377.90 | 365.14 | 377.90 | 179,625 |
| 19 Oct 23 |
377.00000 -2.40 |
383.09 | 375.43 | 382.28 | 184,363 |
| 18 Oct 23 |
379.39999 -8.17 |
386.79 | 379.24 | 386.43 | 166,465 |
| 17 Oct 23 |
387.57001 +3.59 |
388.13 | 382.35 | 382.51 | 215,601 |
| 16 Oct 23 |
383.98001 +8.82 |
387.49 | 376.85 | 377.55 | 270,081 |
| 13 Oct 23 |
375.16000 -11.90 |
386.24 | 374.68 | 386.24 | 239,610 |
| 12 Oct 23 |
387.06000 -5.36 |
394.16 | 385.89 | 394.16 | 152,728 |
| 11 Oct 23 |
392.42001 +0.42 |
394.73 | 389.23 | 392.84 | 168,218 |
| 10 Oct 23 |
392.00000 -0.95 |
395.48 | 390.55 | 392.65 | 155,821 |
| 09 Oct 23 |
392.95001 +4.71 |
393.08 | 385.01 | 385.78 | 129,799 |
| 06 Oct 23 |
388.23999 +6.44 |
390.46 | 378.00 | 379.63 | 203,766 |
| 05 Oct 23 |
381.79999 -2.78 |
385.31 | 378.74 | 383.56 | 120,492 |
| 04 Oct 23 |
384.57999 +3.74 |
385.51 | 379.32 | 383.48 | 214,749 |
| 03 Oct 23 |
380.84000 -1.52 |
385.93 | 378.73 | 380.29 | 201,603 |
| 02 Oct 23 |
382.35999 -3.78 |
386.75 | 380.19 | 386.19 | 233,002 |
| 29 Sep 23 |
386.14001 -3.44 |
397.29 | 385.80 | 391.63 | 233,894 |
| 28 Sep 23 |
389.57999 +4.27 |
389.95 | 380.93 | 383.59 | 232,716 |
| 27 Sep 23 |
385.31000 +4.47 |
386.79 | 381.22 | 381.37 | 241,849 |
| 26 Sep 23 |
380.84000 -8.20 |
388.86 | 378.42 | 386.37 | 366,519 |
| 25 Sep 23 |
389.04001 +0.46 |
390.04 | 383.36 | 385.86 | 214,937 |
| 22 Sep 23 |
388.57999 +4.31 |
391.05 | 385.27 | 386.41 | 237,679 |
| 21 Sep 23 |
384.26999 -8.26 |
391.71 | 384.16 | 389.80 | 254,713 |
| 20 Sep 23 |
392.53000 -0.12 |
395.41 | 391.63 | 392.87 | 162,836 |
| 19 Sep 23 |
392.64999 +2.49 |
393.34 | 388.01 | 388.39 | 201,610 |
| 18 Sep 23 |
390.16000 +14.78 |
390.56 | 375.63 | 375.63 | 332,711 |
| 15 Sep 23 |
375.38000 -6.04 |
381.55 | 374.32 | 381.55 | 439,416 |
| 14 Sep 23 |
381.42001 +2.81 |
382.35 | 376.25 | 379.22 | 140,390 |
| 13 Sep 23 |
378.60999 -3.70 |
382.25 | 376.58 | 381.21 | 148,912 |
| 12 Sep 23 |
382.31000 -5.36 |
388.05 | 380.94 | 384.35 | 151,847 |
| 11 Sep 23 |
387.67001 -4.50 |
394.37 | 386.47 | 393.64 | 273,888 |
| 08 Sep 23 |
392.17001 +1.26 |
393.55 | 389.41 | 390.18 | 140,057 |
| 07 Sep 23 |
390.91000 +0.27 |
393.46 | 387.72 | 389.05 | 187,498 |
| 06 Sep 23 |
390.64001 -1.49 |
394.04 | 390.27 | 390.60 | 158,528 |
| 05 Sep 23 |
392.13000 -4.53 |
396.65 | 392.00 | 396.27 | 160,814 |
| 01 Sep 23 |
396.66000 -1.77 |
401.00 | 393.79 | 401.00 | 195,403 |
| 31 Aug 23 |
398.42999 +0.47 |
401.99 | 396.52 | 399.07 | 170,392 |
| 30 Aug 23 |
397.95999 +6.37 |
398.88 | 392.01 | 392.01 | 143,305 |
| 29 Aug 23 |
391.59000 +7.34 |
391.74 | 379.54 | 382.45 | 168,489 |
| 28 Aug 23 |
384.25000 +5.46 |
385.37 | 380.27 | 380.44 | 93,891 |
| 25 Aug 23 |
378.79001 +3.67 |
381.05 | 374.92 | 376.67 | 120,474 |
| 24 Aug 23 |
375.12000 -5.20 |
383.69 | 375.11 | 383.69 | 110,664 |
| 23 Aug 23 |
380.32001 +4.72 |
383.05 | 375.27 | 377.53 | 93,844 |
| 22 Aug 23 |
375.60001 +0.55 |
376.91 | 373.20 | 375.76 | 132,666 |
| 21 Aug 23 |
375.04999 +2.88 |
375.46 | 371.55 | 372.45 | 137,984 |
| 18 Aug 23 |
372.17001 -1.43 |
374.07 | 370.01 | 370.28 | 197,920 |
| 17 Aug 23 |
373.60001 -3.49 |
378.18 | 372.78 | 378.18 | 125,223 |
| 16 Aug 23 |
377.09000 -3.16 |
381.76 | 377.04 | 379.55 | 123,453 |
| 15 Aug 23 |
380.25000 -7.54 |
388.29 | 379.36 | 386.61 | 177,551 |
| 14 Aug 23 |
387.79001 +0.23 |
390.96 | 385.13 | 385.13 | 124,819 |
| 11 Aug 23 |
387.56000 -0.91 |
389.38 | 385.00 | 387.14 | 126,645 |
| 10 Aug 23 |
388.47000 +9.81 |
389.15 | 381.98 | 382.30 | 166,300 |
| 09 Aug 23 |
378.66000 +1.07 |
379.78 | 373.01 | 377.68 | 248,796 |
| 08 Aug 23 |
377.59000 -5.49 |
380.00 | 371.11 | 380.00 | 276,621 |
| 07 Aug 23 |
383.07999 +1.16 |
384.07 | 380.11 | 382.20 | 261,626 |
| 04 Aug 23 |
381.92001 -0.69 |
386.31 | 380.30 | 385.00 | 133,187 |
| 03 Aug 23 |
382.60999 -5.52 |
388.41 | 378.67 | 385.53 | 222,263 |
| 02 Aug 23 |
388.13000 -10.15 |
394.35 | 384.92 | 392.45 | 203,173 |
| 01 Aug 23 |
398.28000 +1.65 |
400.60 | 391.70 | 396.93 | 213,756 |
| 31 Jul 23 |
396.63000 +5.96 |
397.26 | 390.27 | 391.11 | 209,699 |
| 28 Jul 23 |
390.67001 +7.28 |
395.35 | 385.74 | 389.01 | 276,249 |
| 27 Jul 23 |
383.39001 -25.03 |
414.56 | 382.75 | 411.95 | 555,603 |
| 26 Jul 23 |
408.42001 +0.34 |
410.79 | 403.27 | 406.98 | 213,174 |
| 25 Jul 23 |
408.07999 +5.38 |
409.05 | 403.77 | 403.93 | 157,556 |
| 24 Jul 23 |
402.70001 -0.63 |
403.54 | 397.18 | 402.76 | 173,544 |
| 21 Jul 23 |
403.32999 -0.81 |
407.05 | 401.35 | 407.05 | 278,202 |
| 20 Jul 23 |
404.14001 -13.50 |
416.18 | 402.90 | 414.81 | 261,502 |
| 19 Jul 23 |
417.64001 -4.49 |
426.83 | 415.59 | 423.01 | 219,544 |
| 18 Jul 23 |
422.13000 +0.38 |
422.45 | 415.18 | 419.12 | 136,334 |
| 17 Jul 23 |
421.75000 +10.77 |
422.91 | 412.63 | 412.63 | 259,863 |
| 14 Jul 23 |
410.98001 -9.67 |
420.39 | 410.46 | 419.40 | 223,038 |
| 13 Jul 23 |
420.64999 +3.32 |
423.36 | 417.96 | 419.47 | 157,869 |
| 12 Jul 23 |
417.32999 +4.37 |
419.07 | 411.34 | 418.22 | 258,499 |
| 11 Jul 23 |
412.95999 -0.16 |
416.26 | 409.73 | 414.10 | 162,396 |
| 10 Jul 23 |
413.12000 +6.64 |
413.28 | 407.50 | 407.50 | 159,104 |
| 07 Jul 23 |
406.48001 -4.00 |
412.25 | 406.45 | 410.38 | 192,532 |
| 06 Jul 23 |
410.48001 -1.84 |
411.87 | 404.30 | 408.21 | 137,637 |
| 05 Jul 23 |
412.32001 +0.01 |
413.23 | 409.07 | 409.82 | 137,973 |
| 03 Jul 23 |
412.31000 -4.16 |
416.17 | 410.13 | 414.99 | 91,334 |
| 30 Jun 23 |
416.47000 +4.74 |
418.91 | 412.16 | 415.43 | 203,276 |
| 29 Jun 23 |
411.73001 +2.84 |
413.10 | 408.37 | 409.85 | 217,188 |
| 28 Jun 23 |
408.89001 +1.15 |
413.43 | 407.36 | 407.93 | 210,427 |
| 27 Jun 23 |
407.73999 +5.69 |
412.75 | 404.47 | 404.47 | 275,367 |
| 26 Jun 23 |
402.04999 +5.12 |
405.58 | 396.15 | 397.25 | 489,842 |
| 23 Jun 23 |
396.92999 -2.32 |
402.96 | 396.79 | 397.19 | 417,269 |
| 22 Jun 23 |
399.25000 +7.06 |
399.29 | 391.32 | 392.18 | 275,075 |
| 21 Jun 23 |
392.19000 +0.53 |
394.32 | 388.73 | 392.19 | 256,422 |
| 20 Jun 23 |
391.66000 -2.14 |
394.55 | 387.70 | 391.59 | 241,766 |
| 16 Jun 23 |
393.79999 -0.80 |
399.74 | 390.76 | 398.99 | 777,600 |
| 15 Jun 23 |
394.60001 +2.50 |
398.08 | 387.00 | 390.07 | 295,814 |
| 14 Jun 23 |
392.10001 +2.23 |
393.17 | 386.18 | 388.42 | 311,146 |
| 13 Jun 23 |
389.87000 -3.65 |
395.80 | 387.97 | 395.80 | 244,541 |
| 12 Jun 23 |
393.51999 +4.85 |
394.55 | 390.13 | 391.88 | 203,917 |
| 09 Jun 23 |
388.67001 -0.80 |
394.57 | 385.41 | 391.00 | 140,180 |
| 08 Jun 23 |
389.47000 +1.15 |
390.72 | 385.01 | 386.75 | 182,630 |
| 07 Jun 23 |
388.32001 -5.76 |
395.39 | 387.19 | 393.00 | 267,411 |
| 06 Jun 23 |
394.07999 -4.14 |
398.18 | 389.57 | 398.18 | 225,245 |
| 05 Jun 23 |
398.22000 +0.53 |
399.12 | 394.23 | 395.39 | 213,612 |
| 02 Jun 23 |
397.69000 -1.29 |
401.88 | 394.58 | 400.00 | 262,850 |
| 01 Jun 23 |
398.98001 +2.02 |
401.36 | 390.86 | 391.72 | 211,429 |
| 31 May 23 |
396.95999 -0.29 |
399.85 | 390.07 | 394.76 | 380,063 |
| 30 May 23 |
397.25000 +3.65 |
397.97 | 391.79 | 396.26 | 202,151 |
| 26 May 23 |
393.60001 +6.32 |
395.81 | 389.73 | 389.73 | 180,578 |
| 25 May 23 |
387.28000 +2.19 |
390.39 | 384.00 | 390.18 | 216,269 |
| 24 May 23 |
385.09000 -5.02 |
388.90 | 382.92 | 386.20 | 188,669 |
| 23 May 23 |
390.10999 -7.86 |
398.52 | 389.71 | 397.06 | 293,173 |
| 22 May 23 |
397.97000 +3.93 |
401.13 | 392.48 | 392.96 | 270,189 |
| 19 May 23 |
394.04001 -5.73 |
400.00 | 392.48 | 399.77 | 224,569 |
| 18 May 23 |
399.76999 +4.64 |
401.51 | 393.98 | 395.00 | 294,868 |
| 17 May 23 |
395.13000 +8.26 |
395.30 | 385.76 | 387.87 | 351,254 |
| 16 May 23 |
386.87000 -6.86 |
392.44 | 386.19 | 390.79 | 254,768 |
| 15 May 23 |
393.73001 +3.05 |
394.07 | 387.30 | 389.76 | 184,573 |
| 12 May 23 |
390.67999 +2.06 |
390.99 | 385.82 | 388.31 | 145,394 |
| 11 May 23 |
388.62000 -5.39 |
393.93 | 387.33 | 393.93 | 249,706 |
| 10 May 23 |
394.01001 +6.17 |
394.26 | 387.74 | 391.97 | 213,430 |
| 09 May 23 |
387.84000 +0.56 |
389.59 | 385.73 | 385.73 | 218,491 |
| 08 May 23 |
387.28000 -2.46 |
389.60 | 383.95 | 387.26 | 164,414 |
| 05 May 23 |
389.73999 +4.15 |
390.25 | 385.71 | 386.28 | 249,954 |
| 04 May 23 |
385.59000 +3.28 |
386.37 | 377.86 | 382.33 | 236,302 |
| 03 May 23 |
382.31000 +3.15 |
387.96 | 378.76 | 380.86 | 304,994 |
| 02 May 23 |
379.16000 -2.66 |
385.60 | 377.14 | 381.99 | 242,078 |
| 01 May 23 |
381.82001 +2.79 |
383.19 | 376.65 | 376.92 | 287,697 |
| 28 Apr 23 |
379.03000 -7.17 |
382.34 | 372.66 | 381.56 | 299,081 |
| 27 Apr 23 |
386.20001 +19.12 |
389.73 | 367.62 | 367.62 | 423,416 |
| 26 Apr 23 |
367.07999 +3.07 |
372.44 | 364.99 | 366.35 | 279,677 |
| 25 Apr 23 |
364.01001 -8.02 |
370.31 | 364.00 | 370.31 | 228,302 |
| 24 Apr 23 |
372.03000 -1.36 |
376.27 | 369.32 | 373.02 | 205,651 |
| 21 Apr 23 |
373.39001 -1.67 |
379.20 | 373.30 | 377.20 | 248,311 |
| 20 Apr 23 |
375.06000 -2.91 |
375.88 | 371.82 | 375.00 | 234,856 |
| 19 Apr 23 |
377.97000 +2.97 |
378.52 | 371.80 | 371.81 | 196,389 |
| 18 Apr 23 |
375.00000 +12.40 |
377.95 | 371.15 | 371.66 | 339,530 |
| 17 Apr 23 |
362.60001 -1.77 |
365.92 | 361.16 | 364.88 | 189,744 |
| 14 Apr 23 |
364.37000 +0.91 |
366.01 | 358.06 | 360.97 | 175,366 |
| 13 Apr 23 |
363.45999 +4.45 |
365.67 | 359.80 | 359.80 | 193,298 |
| 12 Apr 23 |
359.01001 +1.53 |
365.99 | 358.45 | 360.51 | 352,336 |
| 11 Apr 23 |
357.48001 +5.53 |
358.43 | 349.89 | 353.08 | 263,900 |
| 10 Apr 23 |
351.95001 -0.85 |
351.98 | 345.30 | 348.49 | 138,738 |
| 06 Apr 23 |
352.79999 +5.08 |
352.91 | 342.59 | 344.82 | 170,948 |
| 05 Apr 23 |
347.72000 -11.50 |
359.00 | 346.45 | 359.00 | 202,100 |
| 04 Apr 23 |
359.22000 +5.21 |
359.45 | 353.51 | 355.84 | 231,889 |
| 03 Apr 23 |
354.01001 -0.63 |
355.19 | 349.14 | 351.27 | 289,937 |
| 31 Mar 23 |
354.64001 +10.54 |
356.54 | 345.93 | 345.93 | 392,720 |
| 30 Mar 23 |
344.10001 +3.05 |
345.91 | 341.99 | 344.08 | 175,481 |
| 29 Mar 23 |
341.04999 +10.06 |
341.45 | 333.09 | 334.86 | 218,007 |
| 28 Mar 23 |
330.98999 -1.26 |
332.82 | 327.25 | 332.22 | 139,522 |
| 27 Mar 23 |
332.25000 +2.77 |
333.77 | 329.63 | 330.00 | 262,622 |
| 24 Mar 23 |
329.48001 +6.93 |
329.80 | 319.63 | 323.41 | 179,093 |
| 23 Mar 23 |
322.54999 +1.84 |
326.84 | 319.18 | 322.60 | 237,669 |
| 22 Mar 23 |
320.70999 -8.86 |
330.28 | 320.34 | 328.47 | 148,331 |
| 21 Mar 23 |
329.57001 +2.47 |
330.71 | 325.00 | 327.49 | 200,435 |
| 20 Mar 23 |
327.10001 +0.49 |
330.14 | 323.94 | 326.66 | 220,592 |
| 17 Mar 23 |
326.60999 -4.81 |
334.29 | 325.73 | 330.86 | 547,028 |
| 16 Mar 23 |
331.42001 +3.31 |
333.88 | 326.00 | 327.82 | 268,178 |
| 15 Mar 23 |
328.10999 +3.04 |
331.29 | 320.33 | 322.19 | 366,894 |
| 14 Mar 23 |
325.07001 +3.01 |
329.36 | 321.21 | 326.75 | 343,551 |
| 13 Mar 23 |
322.06000 +12.26 |
327.77 | 305.06 | 307.16 | 486,805 |
| 10 Mar 23 |
309.79999 -8.54 |
317.04 | 307.18 | 317.04 | 272,992 |
| 09 Mar 23 |
318.34000 -8.36 |
329.74 | 318.21 | 327.76 | 207,634 |
| 08 Mar 23 |
326.70001 +8.44 |
326.72 | 316.80 | 317.80 | 275,645 |
| 07 Mar 23 |
318.26001 -1.98 |
322.69 | 317.03 | 320.17 | 340,445 |
| 06 Mar 23 |
320.23999 -9.99 |
333.36 | 320.05 | 331.38 | 278,788 |
| 03 Mar 23 |
330.23001 +9.08 |
330.31 | 323.11 | 323.11 | 229,154 |
| 02 Mar 23 |
321.14999 +1.05 |
323.74 | 318.05 | 319.93 | 249,735 |
| 01 Mar 23 |
320.10001 -1.15 |
323.56 | 318.24 | 319.75 | 242,004 |
| 28 Feb 23 |
321.25000 -3.39 |
326.30 | 319.84 | 322.72 | 363,574 |
| 27 Feb 23 |
324.64001 -2.41 |
333.64 | 323.67 | 330.14 | 241,213 |
| 24 Feb 23 |
327.04999 -12.55 |
333.55 | 326.41 | 332.85 | 380,816 |
| 23 Feb 23 |
339.60001 +5.01 |
341.84 | 333.97 | 335.33 | 327,232 |
| 22 Feb 23 |
334.59000 +1.33 |
337.40 | 330.60 | 335.69 | 305,337 |
| 21 Feb 23 |
333.26001 -10.34 |
343.15 | 332.58 | 339.92 | 443,564 |
| 17 Feb 23 |
343.60001 +4.51 |
344.72 | 333.07 | 336.22 | 630,298 |
| 16 Feb 23 |
339.09000 +6.32 |
344.53 | 314.64 | 324.04 | 726,569 |
| 15 Feb 23 |
332.76999 +6.58 |
332.79 | 323.54 | 324.52 | 409,146 |
| 14 Feb 23 |
326.19000 +0.27 |
330.88 | 321.02 | 323.24 | 320,135 |
| 13 Feb 23 |
325.92001 +3.38 |
327.03 | 322.48 | 324.79 | 261,590 |
| 10 Feb 23 |
322.54001 -4.49 |
324.58 | 320.16 | 322.23 | 178,269 |
| 09 Feb 23 |
327.03000 +0.94 |
334.74 | 326.28 | 331.27 | 305,974 |
| 08 Feb 23 |
326.09000 -10.19 |
337.60 | 323.76 | 335.23 | 287,918 |
| 07 Feb 23 |
336.28000 +8.78 |
338.70 | 325.65 | 326.65 | 220,815 |
| 06 Feb 23 |
327.50000 -5.07 |
331.52 | 325.96 | 327.91 | 372,155 |
| 03 Feb 23 |
332.57001 -12.72 |
341.05 | 331.27 | 335.64 | 310,007 |
| 02 Feb 23 |
345.29001 +8.83 |
347.48 | 340.44 | 342.21 | 371,882 |
| 01 Feb 23 |
336.45999 +13.69 |
337.45 | 318.86 | 322.41 | 312,602 |
| 31 Jan 23 |
322.76999 +5.42 |
322.79 | 315.58 | 317.81 | 164,752 |
| 30 Jan 23 |
317.35001 -10.12 |
327.04 | 317.29 | 323.25 | 234,927 |
| 27 Jan 23 |
327.47000 +6.59 |
327.92 | 319.21 | 319.42 | 188,918 |
| 26 Jan 23 |
320.88000 +2.73 |
324.43 | 317.90 | 323.46 | 180,615 |
| 25 Jan 23 |
318.14999 -0.85 |
319.51 | 305.20 | 312.84 | 168,717 |
| 24 Jan 23 |
319.00000 -5.90 |
327.32 | 317.53 | 325.75 | 157,178 |
| 23 Jan 23 |
324.89999 +8.90 |
325.52 | 316.00 | 316.00 | 202,019 |
| 20 Jan 23 |
316.00000 +10.66 |
316.39 | 304.67 | 306.44 | 192,153 |
| 19 Jan 23 |
305.34000 +0.21 |
307.47 | 301.69 | 302.98 | 305,854 |
| 18 Jan 23 |
305.13000 -13.99 |
323.77 | 304.57 | 321.25 | 293,950 |
| 17 Jan 23 |
319.12000 +2.36 |
319.77 | 313.33 | 317.39 | 280,254 |
| 13 Jan 23 |
316.76001 +0.20 |
317.32 | 309.93 | 312.26 | 278,746 |
| 12 Jan 23 |
316.56000 -1.53 |
321.41 | 310.70 | 320.28 | 295,559 |
| 11 Jan 23 |
318.09000 +5.02 |
318.09 | 310.14 | 315.38 | 378,314 |
| 10 Jan 23 |
313.07001 -5.92 |
322.23 | 312.00 | 318.20 | 242,967 |
| 09 Jan 23 |
318.98999 +8.08 |
327.25 | 313.41 | 315.20 | 327,338 |
| 06 Jan 23 |
310.91000 +4.39 |
312.57 | 301.74 | 309.65 | 208,206 |
| 05 Jan 23 |
306.51999 -14.16 |
317.01 | 305.95 | 316.86 | 285,315 |
| 04 Jan 23 |
320.67999 +1.35 |
324.84 | 315.89 | 322.62 | 217,760 |
| 03 Jan 23 |
319.32999 -3.08 |
331.44 | 317.92 | 327.32 | 314,622 |
| 30 Dec 22 |
322.41000 -3.06 |
323.81 | 319.22 | 320.27 | 161,584 |
| 29 Dec 22 |
325.47000 +10.56 |
327.78 | 317.88 | 318.49 | 124,633 |
| 28 Dec 22 |
314.91000 -5.94 |
323.18 | 314.90 | 319.68 | 142,105 |
| 27 Dec 22 |
320.85001 +0.73 |
322.27 | 314.11 | 318.76 | 212,842 |
| 23 Dec 22 |
320.12000 -1.71 |
322.80 | 316.40 | 320.53 | 117,400 |
| 22 Dec 22 |
321.82999 -7.79 |
326.23 | 313.94 | 324.85 | 234,018 |
| 21 Dec 22 |
329.62000 +10.37 |
329.83 | 317.40 | 319.50 | 308,921 |
| 20 Dec 22 |
319.25000 -0.80 |
322.65 | 317.40 | 317.52 | 232,211 |
| 19 Dec 22 |
320.04999 -0.25 |
323.59 | 315.93 | 319.33 | 277,546 |
| 16 Dec 22 |
320.29999 -2.52 |
323.83 | 319.31 | 320.11 | 535,721 |
| 15 Dec 22 |
322.82001 -11.79 |
330.75 | 318.59 | 328.20 | 284,030 |
| 14 Dec 22 |
334.60999 -0.30 |
343.83 | 331.61 | 333.97 | 189,492 |
| 13 Dec 22 |
334.91000 +9.70 |
350.82 | 331.70 | 339.68 | 313,426 |
| 12 Dec 22 |
325.20999 +2.13 |
330.21 | 322.22 | 324.00 | 238,439 |
| 09 Dec 22 |
323.07999 +4.64 |
325.01 | 317.60 | 317.60 | 285,982 |
| 08 Dec 22 |
318.44000 +9.61 |
320.14 | 307.46 | 311.02 | 230,266 |
| 07 Dec 22 |
308.82999 -5.24 |
316.06 | 308.18 | 314.17 | 346,366 |
| 06 Dec 22 |
314.07001 -9.44 |
324.39 | 311.18 | 324.39 | 349,521 |
| 05 Dec 22 |
323.51001 -18.71 |
340.03 | 320.19 | 339.50 | 366,682 |
| 02 Dec 22 |
342.22000 -10.01 |
346.73 | 338.53 | 346.02 | 254,407 |
| 01 Dec 22 |
352.23001 +9.49 |
353.13 | 341.34 | 341.34 | 238,868 |
| 30 Nov 22 |
342.73999 +18.59 |
345.24 | 324.17 | 324.17 | 851,036 |
| 29 Nov 22 |
324.14999 -2.58 |
325.71 | 320.60 | 325.55 | 256,993 |
| 28 Nov 22 |
326.73001 -4.15 |
332.17 | 325.27 | 329.96 | 244,684 |
| 25 Nov 22 |
330.88000 -2.16 |
333.93 | 327.93 | 332.18 | 130,054 |
| 23 Nov 22 |
333.04001 +6.11 |
333.94 | 324.10 | 326.88 | 205,235 |
| 22 Nov 22 |
326.92999 +5.11 |
327.02 | 319.65 | 323.08 | 308,497 |
| 21 Nov 22 |
321.82001 +8.37 |
322.49 | 310.34 | 312.34 | 257,072 |
| 18 Nov 22 |
313.45001 -7.10 |
326.94 | 312.06 | 326.42 | 407,012 |
| 17 Nov 22 |
320.54999 -15.09 |
330.56 | 318.88 | 330.56 | 352,041 |
| 16 Nov 22 |
335.64001 -1.56 |
338.62 | 333.28 | 334.37 | 357,918 |
| 15 Nov 22 |
337.20001 +16.85 |
338.44 | 327.82 | 327.82 | 377,266 |
| 14 Nov 22 |
320.35001 -4.26 |
324.31 | 317.26 | 321.92 | 294,662 |
| 11 Nov 22 |
324.60999 +14.90 |
326.50 | 308.97 | 310.89 | 471,966 |
| 10 Nov 22 |
309.70999 +17.69 |
312.40 | 306.91 | 307.87 | 404,147 |
| 09 Nov 22 |
292.01999 -4.12 |
295.99 | 289.69 | 294.06 | 514,061 |
| 08 Nov 22 |
296.14001 -19.69 |
297.24 | 286.89 | 291.61 | 610,183 |
| 14 Oct 22 |
315.82999 -8.92 |
330.37 | 315.26 | 328.57 | 213,578 |
| 13 Oct 22 |
324.75000 -3.40 |
327.31 | 312.86 | 319.66 | 518,906 |
| 12 Oct 22 |
328.14999 -1.61 |
331.59 | 326.25 | 329.46 | 178,474 |
| 11 Oct 22 |
329.76001 -13.78 |
342.37 | 326.93 | 342.37 | 214,584 |
| 10 Oct 22 |
343.54001 -9.41 |
354.44 | 343.54 | 354.44 | 243,606 |
| 07 Oct 22 |
352.95001 -13.05 |
363.49 | 351.43 | 359.78 | 197,207 |
| 06 Oct 22 |
366.00000 -1.27 |
371.44 | 365.87 | 367.20 | 174,126 |
| 05 Oct 22 |
367.26999 +4.38 |
369.15 | 357.67 | 357.67 | 172,376 |
| 04 Oct 22 |
362.89001 +13.69 |
362.99 | 355.46 | 355.46 | 211,895 |
| 03 Oct 22 |
349.20001 +1.70 |
352.82 | 342.48 | 349.00 | 220,697 |
| 30 Sep 22 |
347.50000 -0.20 |
353.05 | 346.16 | 346.40 | 321,275 |
| 29 Sep 22 |
347.70001 +0.62 |
347.97 | 340.90 | 343.42 | 164,033 |
| 28 Sep 22 |
347.07999 +5.33 |
349.10 | 340.82 | 344.20 | 160,760 |
| 27 Sep 22 |
341.75000 -1.00 |
348.37 | 338.42 | 347.68 | 151,623 |
| 26 Sep 22 |
342.75000 +1.63 |
347.53 | 340.13 | 342.05 | 195,980 |
| 23 Sep 22 |
341.12000 -1.37 |
341.41 | 336.89 | 339.61 | 156,017 |
| 22 Sep 22 |
342.48999 -8.81 |
350.48 | 340.92 | 350.00 | 162,949 |
| 21 Sep 22 |
351.29999 -2.56 |
363.91 | 351.27 | 356.82 | 122,144 |
| 20 Sep 22 |
353.85999 -8.34 |
359.97 | 352.53 | 359.97 | 125,825 |
| 19 Sep 22 |
362.20001 +1.22 |
362.33 | 357.34 | 357.80 | 213,771 |
| 16 Sep 22 |
360.98001 -1.78 |
361.70 | 354.91 | 360.24 | 335,484 |
| 15 Sep 22 |
362.76001 -5.78 |
370.01 | 362.22 | 364.63 | 180,976 |
| 14 Sep 22 |
368.54001 +3.98 |
370.32 | 364.09 | 364.67 | 179,186 |
| 13 Sep 22 |
364.56000 -22.30 |
374.25 | 363.79 | 373.70 | 180,691 |
| 12 Sep 22 |
386.85999 +1.67 |
390.40 | 383.84 | 388.39 | 149,952 |
| 09 Sep 22 |
385.19000 +4.95 |
386.84 | 381.55 | 382.48 | 150,554 |
| 08 Sep 22 |
380.23999 +6.53 |
381.21 | 370.07 | 370.50 | 168,597 |
| 07 Sep 22 |
373.70999 +10.12 |
374.87 | 361.91 | 364.71 | 161,168 |
| 06 Sep 22 |
363.59000 -0.08 |
367.25 | 360.61 | 363.67 | 123,074 |
| 02 Sep 22 |
363.67001 -3.32 |
373.30 | 361.86 | 372.45 | 117,757 |
| 01 Sep 22 |
366.98999 -4.52 |
368.20 | 358.09 | 367.55 | 235,596 |
| 31 Aug 22 |
371.51001 -2.39 |
379.00 | 371.30 | 379.00 | 217,489 |
| 30 Aug 22 |
373.89999 -2.06 |
380.97 | 371.14 | 379.87 | 131,893 |
| 29 Aug 22 |
375.95999 -2.30 |
379.36 | 372.94 | 373.10 | 121,705 |
| 26 Aug 22 |
378.26001 -16.49 |
394.74 | 378.13 | 394.74 | 158,674 |
| 25 Aug 22 |
394.75000 +7.42 |
395.28 | 386.89 | 390.07 | 149,026 |
| 24 Aug 22 |
387.32999 +0.05 |
390.40 | 387.33 | 390.06 | 123,906 |
| 23 Aug 22 |
387.28000 -2.57 |
391.81 | 385.81 | 390.90 | 158,280 |
| 22 Aug 22 |
389.85001 -7.45 |
391.92 | 388.00 | 391.24 | 140,482 |
| 19 Aug 22 |
397.29999 -8.51 |
402.87 | 394.80 | 402.87 | 197,860 |
| 18 Aug 22 |
405.81000 +1.36 |
407.11 | 401.57 | 405.57 | 310,122 |
| 17 Aug 22 |
404.45001 -6.40 |
406.63 | 401.09 | 404.74 | 253,299 |
| 16 Aug 22 |
410.85001 -4.58 |
414.22 | 408.69 | 411.84 | 158,321 |
| 15 Aug 22 |
415.42999 +6.09 |
415.71 | 407.97 | 410.24 | 150,120 |
| 12 Aug 22 |
409.34000 +2.12 |
412.38 | 404.48 | 410.42 | 223,682 |
| 11 Aug 22 |
407.22000 -8.34 |
421.14 | 406.71 | 421.14 | 221,295 |
| 10 Aug 22 |
415.56000 +9.09 |
420.14 | 413.37 | 418.22 | 179,951 |
| 09 Aug 22 |
406.47000 -7.60 |
412.24 | 405.00 | 412.24 | 180,447 |
| 08 Aug 22 |
414.07001 -4.85 |
425.80 | 413.17 | 421.43 | 129,540 |
| 05 Aug 22 |
418.92001 +3.73 |
420.90 | 409.83 | 409.83 | 201,406 |
| 04 Aug 22 |
415.19000 +3.45 |
415.65 | 408.55 | 412.78 | 148,479 |
| 03 Aug 22 |
411.73999 +10.47 |
412.27 | 403.16 | 404.74 | 191,854 |
| 02 Aug 22 |
401.26999 -0.01 |
404.89 | 395.13 | 395.66 | 200,599 |
| 01 Aug 22 |
401.28000 +2.28 |
402.90 | 391.49 | 393.36 | 235,621 |
| 29 Jul 22 |
399.00000 +0.65 |
402.65 | 393.98 | 398.16 | 282,860 |
| 28 Jul 22 |
398.35001 +24.01 |
399.91 | 366.12 | 367.85 | 370,742 |
| 27 Jul 22 |
374.34000 +15.47 |
374.97 | 363.28 | 364.04 | 239,833 |
| 26 Jul 22 |
358.87000 -6.64 |
364.37 | 356.01 | 364.37 | 218,595 |
| 25 Jul 22 |
365.51001 -1.80 |
366.44 | 361.99 | 366.44 | 177,305 |
| 22 Jul 22 |
367.31000 -3.66 |
375.00 | 363.65 | 371.95 | 159,451 |
| 21 Jul 22 |
370.97000 +5.01 |
371.03 | 362.77 | 364.93 | 194,558 |
| 20 Jul 22 |
365.95999 +12.16 |
369.21 | 356.50 | 357.03 | 311,872 |
| 19 Jul 22 |
353.79999 +13.62 |
354.05 | 342.36 | 344.20 | 251,832 |
| 18 Jul 22 |
340.17999 +1.06 |
346.80 | 339.32 | 341.13 | 315,930 |
| 15 Jul 22 |
339.12000 +10.67 |
339.51 | 331.48 | 333.82 | 241,323 |
| 14 Jul 22 |
328.45001 +7.62 |
329.42 | 314.15 | 319.13 | 282,297 |
| 13 Jul 22 |
320.82999 -3.36 |
321.35 | 313.35 | 316.90 | 196,126 |
| 12 Jul 22 |
324.19000 -16.64 |
343.73 | 322.62 | 340.45 | 184,016 |
| 11 Jul 22 |
340.82999 -5.66 |
343.41 | 338.14 | 343.05 | 92,645 |
| 08 Jul 22 |
346.48999 -0.64 |
348.55 | 340.45 | 342.38 | 121,411 |
| 07 Jul 22 |
347.13000 +8.46 |
348.05 | 337.40 | 337.40 | 141,795 |
| 06 Jul 22 |
338.67001 -1.46 |
343.22 | 332.96 | 341.93 | 273,347 |
| 05 Jul 22 |
340.13000 +6.25 |
341.53 | 327.09 | 328.84 | 174,796 |
| 01 Jul 22 |
333.88000 +1.40 |
337.17 | 329.54 | 331.26 | 188,310 |
| 30 Jun 22 |
332.48001 -2.85 |
334.47 | 325.65 | 333.00 | 231,870 |
| 29 Jun 22 |
335.32999 +1.13 |
337.48 | 328.78 | 334.77 | 192,114 |
| 28 Jun 22 |
334.20001 -7.50 |
344.60 | 333.92 | 341.60 | 203,839 |
| 27 Jun 22 |
341.70001 -3.63 |
345.24 | 337.86 | 345.24 | 194,463 |
| 24 Jun 22 |
345.32999 +18.07 |
345.76 | 329.54 | 330.85 | 360,383 |
| 23 Jun 22 |
327.26001 +12.15 |
328.32 | 315.72 | 318.52 | 212,540 |
| 22 Jun 22 |
315.10999 +3.28 |
319.22 | 307.44 | 307.44 | 196,880 |
| 21 Jun 22 |
311.82999 +1.13 |
319.60 | 311.44 | 313.16 | 207,876 |
| 17 Jun 22 |
310.70001 +7.31 |
315.46 | 303.64 | 303.64 | 545,691 |
| 16 Jun 22 |
303.39001 -14.88 |
312.28 | 300.85 | 309.88 | 291,094 |
| 15 Jun 22 |
318.26999 +7.69 |
323.35 | 311.34 | 315.96 | 253,341 |
| 14 Jun 22 |
310.57999 -5.34 |
317.69 | 308.37 | 316.09 | 292,524 |
| 13 Jun 22 |
315.92001 -21.60 |
326.09 | 314.72 | 325.24 | 374,424 |
| 10 Jun 22 |
337.51999 -14.09 |
345.69 | 337.40 | 345.69 | 224,271 |
| 09 Jun 22 |
351.60999 -11.84 |
364.04 | 351.59 | 361.68 | 161,756 |
| 08 Jun 22 |
363.45001 -0.13 |
366.55 | 358.34 | 361.34 | 193,217 |
| 07 Jun 22 |
363.57999 +7.16 |
364.80 | 355.56 | 357.67 | 173,214 |
| 06 Jun 22 |
356.42001 -0.43 |
363.67 | 354.11 | 360.55 | 146,536 |
| 03 Jun 22 |
356.85001 -4.24 |
358.66 | 350.70 | 354.53 | 202,946 |
| 02 Jun 22 |
361.09000 +15.22 |
361.52 | 344.47 | 344.53 | 219,470 |
| 01 Jun 22 |
345.87000 -9.95 |
364.40 | 342.75 | 361.19 | 345,809 |
| 31 May 22 |
355.82001 -6.66 |
361.77 | 352.25 | 360.88 | 1,738,058 |
| 27 May 22 |
362.48001 +11.09 |
364.26 | 354.34 | 355.34 | 376,662 |
| 26 May 22 |
351.39001 +9.18 |
353.71 | 339.80 | 345.78 | 299,170 |
| 25 May 22 |
342.20999 +8.33 |
345.85 | 331.89 | 333.72 | 288,827 |
| 24 May 22 |
333.88000 -9.49 |
340.00 | 330.12 | 340.00 | 249,319 |
| 23 May 22 |
343.37000 +1.64 |
344.61 | 334.11 | 344.61 | 252,090 |
| 20 May 22 |
341.73001 +1.44 |
348.80 | 331.48 | 345.86 | 326,296 |
| 19 May 22 |
340.29001 +9.16 |
349.70 | 331.00 | 331.28 | 392,882 |
| 18 May 22 |
331.13000 -15.94 |
343.04 | 327.97 | 341.43 | 346,293 |
| 17 May 22 |
347.07001 +1.65 |
354.39 | 340.61 | 351.32 | 360,746 |
| 16 May 22 |
345.42001 -12.94 |
356.02 | 342.68 | 352.33 | 205,735 |
| 13 May 22 |
358.35999 +13.16 |
363.83 | 348.38 | 350.79 | 315,866 |
| 12 May 22 |
345.20001 +4.72 |
351.81 | 333.39 | 335.85 | 309,829 |
| 11 May 22 |
340.48001 -14.18 |
359.50 | 339.16 | 350.64 | 381,899 |
| 10 May 22 |
354.66000 +0.46 |
364.36 | 342.10 | 354.55 | 376,208 |
| 09 May 22 |
354.20001 -9.71 |
358.11 | 348.23 | 355.53 | 356,937 |
| 06 May 22 |
363.91000 -16.30 |
378.61 | 362.45 | 378.61 | 283,019 |
| 05 May 22 |
380.20999 -13.28 |
392.24 | 370.89 | 389.04 | 329,887 |
| 04 May 22 |
393.48999 +6.19 |
394.37 | 373.58 | 386.34 | 251,167 |
| 03 May 22 |
387.29999 -7.31 |
396.03 | 385.86 | 393.12 | 261,110 |
| 02 May 22 |
394.60999 -0.10 |
398.84 | 385.52 | 396.11 | 361,723 |
| 29 Apr 22 |
394.70999 -8.95 |
408.45 | 393.86 | 400.28 | 447,705 |
| 28 Apr 22 |
403.66000 +33.16 |
404.76 | 383.25 | 383.25 | 457,346 |
| 27 Apr 22 |
370.50000 -4.54 |
384.06 | 368.72 | 375.20 | 290,275 |
| 26 Apr 22 |
375.04001 -21.41 |
393.99 | 374.96 | 393.99 | 244,124 |
| 25 Apr 22 |
396.45001 +11.05 |
396.83 | 381.41 | 382.16 | 442,966 |
| 22 Apr 22 |
385.39999 -11.45 |
396.70 | 385.00 | 395.68 | 239,679 |
| 21 Apr 22 |
396.85001 -9.70 |
417.08 | 394.09 | 411.43 | 163,449 |
| 20 Apr 22 |
406.54999 -4.24 |
414.93 | 405.58 | 413.88 | 204,758 |
| 19 Apr 22 |
410.79001 +13.69 |
411.33 | 397.32 | 397.83 | 149,872 |
| 18 Apr 22 |
397.10001 -7.73 |
408.38 | 394.68 | 406.08 | 185,006 |
| 14 Apr 22 |
404.82999 -13.51 |
419.36 | 404.61 | 419.36 | 133,782 |
| 13 Apr 22 |
418.34000 +6.11 |
420.89 | 409.86 | 410.95 | 143,704 |
| 12 Apr 22 |
412.23001 -1.93 |
426.78 | 411.23 | 418.28 | 110,923 |
| 11 Apr 22 |
414.16000 -11.60 |
424.88 | 413.23 | 422.08 | 229,882 |
| 08 Apr 22 |
425.76001 -12.12 |
437.36 | 425.09 | 437.36 | 102,198 |
| 07 Apr 22 |
437.88000 +7.54 |
440.07 | 427.91 | 428.06 | 211,820 |
| 06 Apr 22 |
430.34000 -8.41 |
433.94 | 425.68 | 432.10 | 175,490 |
| 05 Apr 22 |
438.75000 -5.51 |
450.96 | 437.02 | 443.86 | 169,496 |
| 04 Apr 22 |
444.26001 +0.32 |
450.51 | 443.69 | 445.12 | 164,001 |
| 01 Apr 22 |
443.94000 -0.95 |
446.39 | 439.42 | 443.44 | 183,371 |
| 31 Mar 22 |
444.89001 +0.89 |
451.96 | 443.56 | 445.45 | 314,843 |
| 30 Mar 22 |
444.00000 -7.63 |
447.89 | 441.53 | 445.98 | 116,457 |
| 29 Mar 22 |
451.63000 +13.33 |
453.03 | 441.71 | 444.79 | 154,386 |
| 28 Mar 22 |
438.29999 +8.78 |
438.85 | 430.17 | 431.21 | 119,818 |
| 25 Mar 22 |
429.51999 -7.08 |
437.97 | 424.55 | 437.97 | 110,656 |
| 24 Mar 22 |
436.60001 +8.58 |
436.83 | 422.92 | 430.60 | 123,058 |
| 23 Mar 22 |
428.01999 -13.31 |
437.35 | 426.97 | 434.07 | 103,844 |
| 22 Mar 22 |
441.32999 +5.77 |
446.03 | 434.24 | 438.99 | 136,519 |
| 21 Mar 22 |
435.56000 -0.43 |
436.69 | 424.94 | 432.28 | 176,300 |
| 18 Mar 22 |
435.98999 +12.20 |
437.23 | 420.34 | 423.44 | 416,487 |
| 17 Mar 22 |
423.79001 +8.72 |
423.89 | 411.99 | 411.99 | 158,689 |
| 16 Mar 22 |
415.07001 +11.74 |
418.71 | 398.77 | 409.38 | 224,335 |
| 15 Mar 22 |
403.32999 +11.81 |
404.91 | 393.94 | 395.79 | 195,670 |
| 14 Mar 22 |
391.51999 -6.79 |
406.64 | 389.46 | 398.64 | 218,925 |
| 11 Mar 22 |
398.31000 -9.82 |
412.17 | 397.73 | 412.17 | 256,447 |
| 10 Mar 22 |
408.13000 -10.52 |
413.19 | 404.40 | 410.77 | 140,225 |
| 09 Mar 22 |
418.64999 +14.51 |
422.32 | 413.01 | 413.01 | 146,836 |
| 08 Mar 22 |
404.14001 -4.09 |
413.46 | 399.44 | 405.64 | 210,803 |
| 07 Mar 22 |
408.23001 -8.45 |
422.08 | 408.19 | 421.10 | 277,787 |
| 04 Mar 22 |
416.67999 -3.79 |
424.39 | 411.65 | 420.67 | 140,715 |
| 03 Mar 22 |
420.47000 -6.94 |
439.32 | 418.30 | 431.80 | 158,442 |
| 02 Mar 22 |
427.41000 +5.08 |
431.01 | 418.22 | 426.39 | 151,542 |
| 01 Mar 22 |
422.32999 -5.93 |
428.88 | 419.59 | 428.51 | 192,764 |
| 28 Feb 22 |
428.26001 -1.66 |
434.83 | 420.99 | 426.88 | 249,829 |
| 25 Feb 22 |
429.92001 +4.63 |
430.71 | 416.56 | 423.19 | 156,656 |
| 24 Feb 22 |
425.29001 +27.90 |
427.68 | 385.00 | 385.95 | 332,842 |
| 23 Feb 22 |
397.39001 -10.94 |
411.39 | 397.12 | 409.13 | 225,897 |
| 22 Feb 22 |
408.32999 -2.95 |
414.55 | 403.71 | 407.60 | 299,711 |
| 18 Feb 22 |
411.28000 -17.34 |
426.76 | 409.85 | 426.05 | 362,186 |
| 17 Feb 22 |
428.62000 -41.12 |
453.37 | 428.00 | 444.51 | 451,862 |
| 16 Feb 22 |
469.73999 -7.39 |
474.36 | 462.13 | 474.36 | 178,630 |
| 15 Feb 22 |
477.13000 +9.85 |
479.77 | 470.26 | 474.31 | 202,608 |
| 14 Feb 22 |
467.28000 -0.39 |
474.80 | 460.42 | 467.44 | 225,444 |
| 11 Feb 22 |
467.67001 -15.54 |
485.12 | 462.63 | 480.89 | 242,752 |
| 10 Feb 22 |
483.20999 -7.86 |
492.59 | 478.77 | 480.01 | 170,871 |
| 09 Feb 22 |
491.07001 +19.03 |
491.22 | 480.44 | 482.56 | 142,860 |
| 08 Feb 22 |
472.04001 +0.29 |
474.76 | 467.18 | 468.46 | 247,146 |
| 07 Feb 22 |
471.75000 +1.00 |
479.47 | 470.75 | 471.34 | 155,020 |
| 04 Feb 22 |
470.75000 +9.36 |
477.99 | 454.30 | 459.62 | 231,088 |
| 03 Feb 22 |
461.39001 -9.32 |
465.18 | 455.00 | 463.01 | 195,961 |
| 02 Feb 22 |
470.70999 -4.64 |
480.92 | 466.57 | 475.30 | 173,711 |
| 01 Feb 22 |
475.35001 +1.55 |
479.98 | 469.45 | 473.75 | 169,007 |
| 31 Jan 22 |
473.79999 +23.28 |
474.28 | 450.17 | 450.17 | 194,609 |
| 28 Jan 22 |
450.51999 +17.32 |
450.81 | 428.68 | 436.62 | 162,298 |
| 27 Jan 22 |
433.20001 -4.03 |
449.28 | 430.66 | 441.81 | 172,946 |
| 26 Jan 22 |
437.23001 -8.91 |
456.64 | 434.05 | 452.10 | 201,694 |
| 25 Jan 22 |
446.14001 -20.68 |
456.55 | 441.07 | 456.07 | 247,357 |
| 24 Jan 22 |
466.82001 +12.29 |
467.45 | 437.21 | 447.41 | 303,330 |
| 21 Jan 22 |
454.53000 -4.15 |
466.67 | 452.91 | 459.98 | 267,499 |
| 20 Jan 22 |
458.67999 -8.06 |
479.00 | 458.19 | 471.06 | 157,872 |
| 19 Jan 22 |
466.73999 +0.80 |
473.73 | 461.96 | 468.97 | 208,193 |
| 18 Jan 22 |
465.94000 -14.58 |
474.47 | 464.66 | 471.12 | 148,697 |
| 14 Jan 22 |
480.51999 +0.10 |
487.68 | 472.00 | 478.10 | 210,204 |
| 13 Jan 22 |
480.42001 -23.69 |
509.96 | 480.26 | 504.76 | 134,748 |
| 12 Jan 22 |
504.10999 -0.89 |
508.76 | 501.90 | 505.34 | 176,527 |
| 11 Jan 22 |
505.00000 +18.59 |
505.50 | 484.68 | 486.47 | 281,511 |
| 10 Jan 22 |
486.41000 +2.82 |
486.47 | 472.21 | 474.88 | 242,078 |
| 07 Jan 22 |
483.59000 -10.01 |
499.20 | 481.14 | 492.96 | 195,345 |
| 06 Jan 22 |
493.60001 +1.01 |
499.65 | 485.01 | 489.68 | 160,384 |
| 05 Jan 22 |
492.59000 -27.89 |
518.49 | 492.57 | 518.49 | 214,381 |
| 04 Jan 22 |
520.47998 -3.37 |
529.27 | 511.67 | 525.44 | 167,135 |
| 03 Jan 22 |
523.84998 -14.10 |
538.96 | 519.85 | 536.41 | 173,797 |
| 31 Dec 21 |
537.95001 -0.17 |
544.04 | 535.44 | 537.39 | 182,124 |
| 30 Dec 21 |
538.12000 +3.49 |
542.24 | 534.77 | 536.06 | 117,025 |
| 29 Dec 21 |
534.63000 +3.44 |
536.15 | 529.98 | 532.50 | 104,764 |
| 28 Dec 21 |
531.19000 -1.41 |
535.67 | 528.13 | 533.39 | 87,927 |
| 27 Dec 21 |
532.59998 +9.49 |
532.72 | 526.52 | 527.94 | 72,315 |
| 23 Dec 21 |
523.10999 -2.67 |
528.99 | 522.02 | 525.27 | 85,961 |
| 22 Dec 21 |
525.78003 +6.42 |
526.33 | 516.54 | 519.06 | 129,931 |
| 21 Dec 21 |
519.35999 +19.32 |
519.52 | 499.79 | 501.69 | 132,919 |
| 20 Dec 21 |
500.04001 -1.63 |
500.59 | 492.78 | 496.66 | 139,084 |
| 17 Dec 21 |
501.67001 -1.74 |
509.67 | 495.23 | 501.63 | 437,012 |
| 16 Dec 21 |
503.41000 -16.23 |
523.63 | 499.22 | 521.00 | 151,039 |
| 15 Dec 21 |
519.64001 +13.82 |
520.00 | 501.51 | 508.00 | 195,353 |
| 14 Dec 21 |
505.82001 -9.19 |
513.46 | 500.88 | 510.42 | 176,719 |
| 13 Dec 21 |
515.01001 -0.07 |
517.53 | 509.87 | 516.49 | 193,301 |
| 10 Dec 21 |
515.08002 +1.86 |
523.52 | 509.80 | 516.94 | 158,579 |
| 09 Dec 21 |
513.21997 -16.75 |
530.49 | 512.69 | 529.22 | 169,236 |
| 08 Dec 21 |
529.96997 +5.91 |
530.89 | 517.23 | 523.57 | 179,293 |
| 07 Dec 21 |
524.06000 +16.33 |
525.75 | 516.39 | 516.80 | 192,730 |
| 06 Dec 21 |
507.73001 +6.18 |
509.80 | 495.00 | 501.49 | 109,504 |
| 03 Dec 21 |
501.54999 -16.60 |
518.15 | 494.00 | 518.15 | 148,957 |
| 02 Dec 21 |
518.15002 +16.28 |
520.24 | 500.46 | 504.56 | 163,441 |
| 01 Dec 21 |
501.87000 -17.11 |
523.98 | 501.50 | 521.63 | 205,982 |
| 30 Nov 21 |
518.97998 -2.30 |
533.11 | 517.20 | 524.50 | 436,631 |
| 29 Nov 21 |
521.28003 +19.85 |
522.99 | 508.00 | 509.05 | 182,391 |
| 26 Nov 21 |
501.42999 -13.10 |
518.85 | 500.50 | 508.37 | 86,786 |
| 24 Nov 21 |
514.53003 -3.19 |
521.09 | 511.46 | 514.46 | 159,762 |
| 23 Nov 21 |
517.71997 -22.27 |
547.51 | 514.23 | 539.15 | 216,638 |
| 22 Nov 21 |
539.98999 -7.89 |
549.99 | 538.21 | 548.34 | 151,459 |
| 19 Nov 21 |
547.88000 +6.89 |
549.47 | 542.24 | 547.28 | 153,925 |
| 18 Nov 21 |
540.98999 -1.05 |
546.09 | 538.55 | 542.23 | 95,236 |
| 17 Nov 21 |
542.03998 -10.10 |
557.55 | 540.84 | 553.82 | 97,486 |
| 16 Nov 21 |
552.14001 +0.86 |
553.97 | 548.15 | 551.04 | 160,005 |
| 15 Nov 21 |
551.28003 +1.09 |
553.51 | 547.70 | 550.89 | 117,343 |
| 12 Nov 21 |
550.19000 +6.33 |
551.22 | 541.61 | 544.00 | 122,488 |
| 11 Nov 21 |
543.85999 +9.73 |
544.45 | 534.75 | 537.66 | 176,104 |
| 10 Nov 21 |
534.13000 -7.64 |
544.18 | 532.59 | 540.86 | 104,499 |
| 09 Nov 21 |
541.77002 +0.01 |
544.30 | 537.31 | 541.76 | 115,939 |
| 08 Nov 21 |
541.76001 +8.66 |
542.40 | 529.82 | 534.45 | 149,569 |
| 05 Nov 21 |
533.09998 -6.54 |
544.33 | 530.62 | 541.53 | 177,941 |
| 04 Nov 21 |
539.64001 -5.26 |
549.08 | 538.37 | 545.29 | 210,743 |
| 03 Nov 21 |
544.90002 +3.01 |
545.50 | 536.31 | 541.14 | 163,997 |
| 02 Nov 21 |
541.89001 +0.82 |
543.88 | 538.04 | 543.88 | 233,392 |
| 01 Nov 21 |
541.07001 -2.15 |
544.14 | 536.17 | 543.00 | 199,057 |
| 29 Oct 21 |
543.21997 +6.36 |
546.98 | 534.41 | 537.79 | 232,641 |
| 28 Oct 21 |
536.85999 +11.50 |
543.87 | 528.62 | 532.39 | 246,371 |
| 27 Oct 21 |
525.35999 -4.43 |
532.89 | 522.26 | 531.92 | 152,676 |
| 26 Oct 21 |
529.78998 -2.62 |
535.33 | 528.74 | 533.00 | 149,760 |
| 25 Oct 21 |
532.40997 +4.62 |
534.82 | 525.86 | 528.43 | 169,611 |
| 22 Oct 21 |
527.78998 +11.09 |
528.95 | 517.09 | 517.11 | 129,730 |
| 21 Oct 21 |
516.70001 +4.80 |
518.85 | 510.69 | 516.49 | 175,376 |
| 20 Oct 21 |
511.89999 +5.83 |
513.48 | 504.38 | 507.45 | 79,590 |
| 19 Oct 21 |
506.07001 +0.72 |
508.84 | 504.53 | 507.96 | 146,710 |
| 18 Oct 21 |
505.35001 +1.77 |
509.98 | 501.16 | 503.29 | 136,796 |
| 15 Oct 21 |
503.57999 +4.17 |
504.88 | 497.98 | 500.00 | 140,157 |
| 14 Oct 21 |
499.41000 +12.42 |
499.96 | 490.49 | 490.49 | 128,013 |
| 13 Oct 21 |
486.98999 +7.87 |
487.60 | 479.54 | 480.78 | 112,147 |
| 12 Oct 21 |
479.12000 +3.31 |
483.78 | 476.88 | 477.35 | 73,345 |
| 11 Oct 21 |
475.81000 -0.10 |
479.62 | 473.09 | 474.50 | 91,154 |
| 08 Oct 21 |
475.91000 +5.22 |
477.39 | 468.00 | 471.05 | 106,279 |
| 07 Oct 21 |
470.69000 +6.26 |
474.44 | 468.40 | 469.18 | 84,477 |
| 06 Oct 21 |
464.42999 +5.42 |
464.49 | 454.19 | 454.40 | 100,595 |
| 05 Oct 21 |
459.01001 +3.00 |
461.78 | 456.84 | 456.84 | 130,800 |
| 04 Oct 21 |
456.01001 -8.32 |
461.32 | 452.26 | 460.89 | 288,073 |
| 01 Oct 21 |
464.32999 +5.68 |
466.57 | 460.48 | 460.67 | 114,683 |
| 30 Sep 21 |
458.64999 +3.67 |
462.89 | 455.56 | 455.56 | 246,789 |
| 29 Sep 21 |
454.98001 +1.88 |
460.62 | 453.97 | 456.76 | 112,777 |
| 28 Sep 21 |
453.10001 -15.16 |
464.60 | 450.20 | 464.60 | 161,519 |
| 27 Sep 21 |
468.26001 -14.25 |
479.47 | 467.33 | 479.47 | 163,522 |
| 24 Sep 21 |
482.51001 +0.08 |
484.99 | 479.51 | 480.37 | 106,269 |
| 23 Sep 21 |
482.42999 +14.52 |
483.74 | 469.45 | 471.07 | 233,500 |
| 22 Sep 21 |
467.91000 +5.85 |
468.29 | 460.96 | 463.03 | 88,797 |
| 21 Sep 21 |
462.06000 +1.98 |
465.81 | 459.56 | 463.57 | 130,499 |
| 20 Sep 21 |
460.07999 -7.48 |
466.90 | 455.99 | 463.32 | 141,940 |
| 17 Sep 21 |
467.56000 -0.20 |
470.39 | 464.95 | 465.76 | 331,473 |
| 16 Sep 21 |
467.76001 +1.35 |
469.48 | 462.60 | 465.53 | 100,658 |
| 15 Sep 21 |
466.41000 -1.56 |
469.43 | 465.51 | 468.36 | 119,403 |
| 14 Sep 21 |
467.97000 +2.18 |
471.73 | 466.32 | 466.32 | 102,038 |
| 13 Sep 21 |
465.79001 -5.89 |
474.68 | 463.64 | 474.68 | 201,472 |
| 10 Sep 21 |
471.67999 -5.81 |
483.49 | 471.30 | 480.25 | 103,803 |
| 09 Sep 21 |
477.48999 -5.32 |
485.69 | 477.09 | 483.61 | 59,471 |
| 08 Sep 21 |
482.81000 -0.96 |
488.59 | 482.12 | 484.23 | 93,691 |
| 07 Sep 21 |
483.76999 -4.33 |
486.53 | 480.09 | 486.53 | 94,597 |
| 03 Sep 21 |
488.10001 +1.64 |
491.33 | 486.64 | 486.88 | 98,158 |
| 02 Sep 21 |
486.45999 -0.92 |
488.54 | 483.37 | 488.54 | 135,312 |
| 01 Sep 21 |
487.38000 +1.68 |
491.10 | 485.04 | 486.04 | 175,846 |
| 31 Aug 21 |
485.70001 +8.42 |
486.66 | 479.43 | 482.83 | 218,840 |
| 30 Aug 21 |
477.28000 +1.11 |
480.48 | 476.21 | 476.71 | 85,662 |
| 27 Aug 21 |
476.17001 +1.54 |
481.15 | 473.65 | 475.05 | 101,585 |
| 26 Aug 21 |
474.63000 -1.18 |
477.30 | 469.53 | 475.81 | 141,924 |
| 25 Aug 21 |
475.81000 +4.25 |
477.23 | 470.47 | 473.09 | 159,380 |
| 24 Aug 21 |
471.56000 -2.92 |
476.77 | 471.20 | 474.74 | 84,216 |
| 23 Aug 21 |
474.48001 +1.80 |
478.03 | 473.46 | 474.04 | 100,409 |
| 20 Aug 21 |
472.67999 +2.22 |
475.53 | 468.28 | 470.15 | 99,282 |
| 19 Aug 21 |
470.45999 +5.12 |
472.73 | 464.33 | 464.33 | 88,134 |
| 18 Aug 21 |
465.34000 -6.90 |
473.52 | 465.05 | 471.33 | 168,039 |
| 17 Aug 21 |
472.23999 -4.23 |
478.48 | 470.98 | 474.58 | 213,246 |
| 16 Aug 21 |
476.47000 -1.31 |
478.49 | 472.82 | 477.33 | 155,234 |
| 13 Aug 21 |
477.78000 +0.73 |
477.97 | 474.67 | 476.61 | 99,454 |
| 12 Aug 21 |
477.04999 +0.98 |
482.59 | 473.49 | 476.45 | 161,008 |
| 11 Aug 21 |
476.07001 -1.28 |
479.37 | 471.15 | 478.29 | 237,608 |
| 10 Aug 21 |
477.35001 -10.87 |
490.92 | 475.45 | 490.54 | 180,578 |
| 09 Aug 21 |
488.22000 -5.79 |
495.00 | 487.08 | 495.00 | 197,878 |
| 06 Aug 21 |
494.01001 +0.02 |
494.59 | 487.13 | 492.92 | 272,376 |
| 05 Aug 21 |
493.98999 +4.77 |
494.92 | 489.33 | 489.33 | 143,988 |
| 04 Aug 21 |
489.22000 -1.62 |
492.51 | 486.22 | 488.14 | 146,036 |
| 03 Aug 21 |
490.84000 -0.90 |
492.97 | 485.80 | 491.54 | 227,510 |
| 02 Aug 21 |
491.73999 -0.90 |
496.83 | 487.04 | 492.17 | 199,381 |
| 30 Jul 21 |
492.64001 +1.27 |
496.36 | 488.52 | 490.65 | 134,008 |
| 29 Jul 21 |
491.37000 -4.30 |
498.98 | 482.07 | 497.00 | 227,821 |
| 28 Jul 21 |
495.67001 +2.92 |
498.74 | 491.18 | 493.04 | 170,201 |
| 27 Jul 21 |
492.75000 -1.64 |
493.71 | 485.09 | 493.26 | 132,831 |
| 26 Jul 21 |
494.39001 -3.46 |
497.13 | 491.45 | 495.60 | 147,567 |
| 23 Jul 21 |
497.85001 +4.04 |
498.78 | 490.56 | 496.88 | 146,363 |
| 22 Jul 21 |
493.81000 +8.13 |
494.36 | 486.19 | 487.27 | 111,098 |
| 21 Jul 21 |
485.67999 -1.61 |
489.70 | 483.04 | 486.21 | 232,512 |
| 20 Jul 21 |
487.29001 +5.35 |
489.79 | 481.94 | 483.84 | 154,561 |
| 19 Jul 21 |
481.94000 +8.51 |
482.72 | 469.52 | 469.52 | 209,661 |
| 16 Jul 21 |
473.42999 -2.07 |
478.39 | 472.78 | 476.99 | 157,957 |
| 15 Jul 21 |
475.50000 +1.96 |
477.02 | 470.85 | 473.60 | 83,935 |
| 14 Jul 21 |
473.54001 -3.36 |
480.00 | 467.19 | 479.00 | 196,091 |
| 13 Jul 21 |
476.89999 -0.36 |
485.56 | 475.86 | 476.61 | 150,382 |
| 12 Jul 21 |
477.26001 -1.58 |
481.27 | 473.21 | 481.27 | 210,270 |
| 09 Jul 21 |
478.84000 +4.66 |
481.00 | 472.75 | 473.96 | 134,783 |
| 08 Jul 21 |
474.17999 +0.28 |
475.76 | 466.80 | 469.50 | 201,792 |
| 07 Jul 21 |
473.89999 +2.44 |
475.65 | 467.35 | 472.00 | 160,208 |
| 06 Jul 21 |
471.45999 +7.03 |
473.42 | 464.09 | 465.24 | 185,836 |
| 02 Jul 21 |
464.42999 +5.29 |
465.20 | 460.43 | 462.26 | 102,492 |
| 01 Jul 21 |
459.14001 +6.77 |
459.93 | 451.35 | 451.35 | 145,217 |
| 30 Jun 21 |
452.37000 -3.36 |
457.30 | 451.61 | 455.00 | 247,635 |
| 29 Jun 21 |
455.73001 +2.67 |
456.88 | 450.81 | 453.05 | 148,485 |
| 28 Jun 21 |
453.06000 -0.24 |
455.49 | 449.68 | 455.00 | 124,924 |
| 25 Jun 21 |
453.29999 +7.25 |
453.67 | 444.97 | 446.47 | 334,896 |
| 24 Jun 21 |
446.04999 +2.60 |
448.30 | 443.54 | 445.93 | 206,540 |
| 23 Jun 21 |
443.45001 -1.90 |
445.94 | 441.88 | 445.42 | 163,079 |
| 22 Jun 21 |
445.35001 -0.90 |
448.29 | 443.13 | 446.25 | 161,054 |
| 21 Jun 21 |
446.25000 +6.04 |
447.62 | 435.11 | 439.02 | 284,876 |
| 18 Jun 21 |
440.20999 -3.05 |
451.28 | 438.71 | 443.70 | 774,573 |
| 17 Jun 21 |
443.26001 +12.28 |
445.49 | 428.13 | 428.13 | 361,802 |
| 16 Jun 21 |
430.98001 +2.23 |
436.02 | 425.53 | 432.48 | 220,378 |
| 15 Jun 21 |
428.75000 -8.30 |
439.39 | 427.86 | 435.82 | 197,985 |
| 14 Jun 21 |
437.04999 +6.26 |
438.24 | 431.43 | 432.35 | 280,385 |
| 11 Jun 21 |
430.79001 +6.27 |
431.55 | 424.91 | 425.00 | 251,171 |
| 10 Jun 21 |
424.51999 +8.21 |
426.21 | 412.42 | 412.42 | 200,520 |
| 09 Jun 21 |
416.31000 +3.14 |
420.91 | 414.71 | 414.88 | 213,591 |
| 08 Jun 21 |
413.17001 +5.62 |
416.27 | 411.03 | 411.48 | 186,052 |
| 07 Jun 21 |
407.54999 +4.33 |
411.00 | 403.52 | 405.47 | 317,982 |
| 04 Jun 21 |
403.22000 +7.93 |
404.91 | 398.01 | 398.01 | 245,029 |
| 03 Jun 21 |
395.29001 -5.70 |
401.16 | 394.61 | 401.16 | 306,787 |
| 02 Jun 21 |
400.98999 -1.01 |
406.16 | 400.21 | 401.73 | 231,614 |
| 01 Jun 21 |
402.00000 -1.16 |
406.21 | 400.48 | 402.75 | 154,132 |
| 28 May 21 |
403.16000 -4.90 |
411.47 | 403.15 | 411.47 | 217,064 |
| 27 May 21 |
408.06000 +2.99 |
408.56 | 399.83 | 403.89 | 368,200 |
| 26 May 21 |
405.07001 +0.95 |
408.95 | 402.23 | 402.99 | 305,109 |
| 25 May 21 |
404.12000 +0.29 |
405.60 | 401.84 | 403.84 | 223,091 |
| 24 May 21 |
403.82999 +1.95 |
406.12 | 402.98 | 406.12 | 174,727 |
| 21 May 21 |
401.88000 -1.64 |
408.70 | 400.81 | 407.84 | 532,623 |
| 20 May 21 |
403.51999 +7.82 |
405.78 | 396.00 | 396.48 | 222,928 |
| 19 May 21 |
395.70001 -0.89 |
397.36 | 390.54 | 392.68 | 166,449 |
| 18 May 21 |
396.59000 +4.85 |
400.71 | 391.64 | 392.33 | 357,031 |
| 17 May 21 |
391.73999 -7.21 |
395.99 | 389.98 | 394.87 | 111,760 |
| 14 May 21 |
398.95001 +11.66 |
401.93 | 386.98 | 390.35 | 318,458 |
| 13 May 21 |
387.29001 -0.71 |
395.56 | 384.38 | 392.08 | 266,667 |
| 12 May 21 |
388.00000 -6.02 |
393.65 | 385.00 | 388.77 | 323,202 |
| 11 May 21 |
394.01999 +1.80 |
401.38 | 386.49 | 386.75 | 208,676 |
| 10 May 21 |
392.22000 -7.65 |
400.23 | 392.07 | 397.62 | 300,917 |
| 07 May 21 |
399.87000 -3.15 |
410.27 | 398.36 | 406.12 | 194,121 |
| 06 May 21 |
403.01999 +2.04 |
405.85 | 395.71 | 398.39 | 230,454 |
| 05 May 21 |
400.98001 -14.05 |
419.47 | 400.44 | 417.06 | 417,200 |
| 04 May 21 |
415.03000 -13.62 |
427.73 | 413.28 | 425.54 | 230,531 |
| 03 May 21 |
428.64999 +3.79 |
433.50 | 426.40 | 427.19 | 273,580 |
| 30 Apr 21 |
424.85999 -1.73 |
430.47 | 422.75 | 426.08 | 275,881 |
| 29 Apr 21 |
426.59000 -14.21 |
444.95 | 422.10 | 444.95 | 379,058 |
| 28 Apr 21 |
440.79999 -6.34 |
447.33 | 439.56 | 447.33 | 212,085 |
| 27 Apr 21 |
447.14001 -7.74 |
456.80 | 445.73 | 456.47 | 259,988 |
| 26 Apr 21 |
454.88000 +3.38 |
456.27 | 445.16 | 450.84 | 260,553 |
| 23 Apr 21 |
451.50000 +0.15 |
456.00 | 450.54 | 454.01 | 165,931 |
| 22 Apr 21 |
451.35001 -0.64 |
456.95 | 448.19 | 451.62 | 137,419 |
| 21 Apr 21 |
451.98999 +5.85 |
452.33 | 443.45 | 445.36 | 144,445 |
| 20 Apr 21 |
446.14001 +0.18 |
449.27 | 442.89 | 446.78 | 117,915 |
| 19 Apr 21 |
445.95999 -2.24 |
449.00 | 445.29 | 447.44 | 185,989 |
| 16 Apr 21 |
448.20001 -1.23 |
450.14 | 445.51 | 448.83 | 146,862 |
| 15 Apr 21 |
449.42999 +6.17 |
450.49 | 443.62 | 447.57 | 113,812 |
| 14 Apr 21 |
443.26001 -1.40 |
453.63 | 441.02 | 444.25 | 190,710 |
| 13 Apr 21 |
444.66000 +7.55 |
445.18 | 437.17 | 438.54 | 158,764 |
| 12 Apr 21 |
437.10999 -5.56 |
442.76 | 433.67 | 438.71 | 151,069 |
| 09 Apr 21 |
442.67001 +5.66 |
443.58 | 432.35 | 437.40 | 126,902 |
| 08 Apr 21 |
437.01001 +4.94 |
440.89 | 435.66 | 435.87 | 252,454 |
| 07 Apr 21 |
432.07001 -3.19 |
435.97 | 431.11 | 435.05 | 126,187 |
| 06 Apr 21 |
435.26001 -1.89 |
439.72 | 429.79 | 435.39 | 244,852 |
| 05 Apr 21 |
437.14999 +5.33 |
438.05 | 431.87 | 433.40 | 161,557 |
| 01 Apr 21 |
431.82001 +7.29 |
435.17 | 426.75 | 430.00 | 246,955 |
| 31 Mar 21 |
424.53000 +10.32 |
428.82 | 415.13 | 417.06 | 266,474 |
| 30 Mar 21 |
414.20999 -3.66 |
416.97 | 407.91 | 414.70 | 162,156 |
| 29 Mar 21 |
417.87000 -1.61 |
423.13 | 413.70 | 419.53 | 183,557 |
| 26 Mar 21 |
419.48001 +7.76 |
420.05 | 409.43 | 410.77 | 252,624 |
| 25 Mar 21 |
411.72000 +0.39 |
413.32 | 404.04 | 412.56 | 196,237 |
| 24 Mar 21 |
411.32999 -9.28 |
421.46 | 409.21 | 421.46 | 172,609 |
| 23 Mar 21 |
420.60999 -0.09 |
423.73 | 418.76 | 422.14 | 201,136 |
| 22 Mar 21 |
420.70001 +0.66 |
425.67 | 416.65 | 416.82 | 162,321 |
| 19 Mar 21 |
420.04001 +2.06 |
423.83 | 412.89 | 418.25 | 548,448 |
| 18 Mar 21 |
417.98001 -5.39 |
424.77 | 416.55 | 418.27 | 221,017 |
| 17 Mar 21 |
423.37000 -1.35 |
426.92 | 416.40 | 424.13 | 208,914 |
| 16 Mar 21 |
424.72000 -0.30 |
431.46 | 423.57 | 425.51 | 190,601 |
| 15 Mar 21 |
425.01999 +13.20 |
426.11 | 411.14 | 411.14 | 303,579 |
| 12 Mar 21 |
411.82001 -0.05 |
412.12 | 400.37 | 410.00 | 322,430 |
| 11 Mar 21 |
411.87000 +11.05 |
414.42 | 406.29 | 410.67 | 418,551 |
| 10 Mar 21 |
400.82001 -2.53 |
406.72 | 398.67 | 405.59 | 232,464 |
| 09 Mar 21 |
403.35001 +5.07 |
411.33 | 402.52 | 406.97 | 430,838 |
| 08 Mar 21 |
398.28000 -2.78 |
407.95 | 390.78 | 398.54 | 427,732 |
| 05 Mar 21 |
401.06000 +21.50 |
432.99 | 398.24 | 431.03 | 1,277,862 |
| 04 Mar 21 |
379.56000 -59.64 |
428.00 | 372.80 | 428.00 | 2,193,694 |
| 03 Mar 21 |
439.20001 -25.25 |
461.97 | 438.62 | 461.97 | 203,575 |
| 02 Mar 21 |
464.45001 -12.60 |
475.64 | 463.99 | 475.52 | 129,615 |
| 01 Mar 21 |
477.04999 +13.63 |
479.79 | 465.42 | 466.08 | 233,794 |
| 26 Feb 21 |
463.42001 +2.11 |
469.60 | 458.36 | 462.92 | 360,189 |
| 25 Feb 21 |
461.31000 -11.88 |
474.30 | 459.13 | 469.95 | 270,795 |
| 24 Feb 21 |
473.19000 +11.07 |
475.11 | 456.88 | 461.18 | 210,207 |
| 23 Feb 21 |
462.12000 +2.50 |
465.00 | 447.99 | 455.82 | 265,009 |
| 22 Feb 21 |
459.62000 -14.26 |
470.76 | 458.20 | 468.57 | 159,835 |
| 19 Feb 21 |
473.88000 +2.89 |
479.61 | 472.90 | 474.51 | 181,781 |
| 18 Feb 21 |
470.98999 +1.95 |
472.63 | 463.82 | 466.24 | 198,516 |
| 17 Feb 21 |
469.04001 -2.69 |
471.23 | 460.04 | 471.00 | 160,359 |
| 16 Feb 21 |
471.73001 -3.06 |
474.82 | 465.13 | 471.78 | 206,357 |
| 12 Feb 21 |
474.79001 +8.74 |
475.43 | 463.02 | 465.08 | 213,758 |
| 11 Feb 21 |
466.04999 +15.43 |
466.43 | 444.13 | 451.45 | 253,262 |
| 10 Feb 21 |
450.62000 +27.50 |
456.03 | 430.65 | 433.50 | 499,725 |
| 09 Feb 21 |
423.12000 -4.30 |
429.98 | 421.36 | 429.98 | 256,785 |
| 08 Feb 21 |
427.42001 +5.30 |
428.11 | 421.83 | 425.70 | 262,289 |
| 05 Feb 21 |
422.12000 -2.78 |
428.52 | 418.20 | 426.46 | 295,253 |
| 04 Feb 21 |
424.89999 -2.66 |
430.33 | 423.82 | 428.15 | 198,814 |
| 03 Feb 21 |
427.56000 -2.10 |
432.98 | 424.61 | 432.04 | 131,297 |
| 02 Feb 21 |
429.66000 +2.88 |
431.09 | 424.52 | 428.00 | 314,647 |
| 01 Feb 21 |
426.78000 +3.99 |
430.50 | 416.63 | 426.99 | 416,255 |
| 29 Jan 21 |
422.79001 -7.21 |
434.48 | 422.50 | 427.74 | 255,711 |
| 28 Jan 21 |
430.00000 -1.42 |
436.52 | 425.68 | 432.75 | 322,208 |
| 27 Jan 21 |
431.42001 +3.00 |
432.27 | 417.41 | 422.54 | 305,190 |
| 26 Jan 21 |
428.42001 -0.58 |
430.10 | 424.32 | 429.36 | 504,615 |
| 25 Jan 21 |
429.00000 +4.60 |
430.48 | 421.10 | 427.11 | 414,536 |
| 22 Jan 21 |
424.39999 -2.31 |
431.78 | 419.50 | 427.15 | 173,004 |
| 21 Jan 21 |
426.70999 -3.47 |
432.90 | 426.54 | 431.34 | 98,566 |
| 20 Jan 21 |
430.17999 +6.57 |
430.66 | 426.65 | 426.65 | 137,689 |
| 19 Jan 21 |
423.60999 +1.29 |
428.08 | 421.50 | 426.08 | 178,441 |
| 15 Jan 21 |
422.32001 +3.10 |
425.88 | 417.18 | 419.93 | 149,477 |
| 14 Jan 21 |
419.22000 -2.77 |
427.39 | 418.68 | 424.44 | 189,030 |
| 13 Jan 21 |
421.98999 -2.68 |
429.41 | 420.27 | 426.35 | 218,706 |
| 12 Jan 21 |
424.67001 -4.98 |
432.13 | 423.82 | 432.00 | 172,389 |
| 11 Jan 21 |
429.64999 -6.74 |
434.90 | 428.93 | 433.41 | 170,587 |
| 08 Jan 21 |
436.39001 -1.28 |
443.96 | 432.20 | 443.29 | 225,227 |
| 07 Jan 21 |
437.67001 +3.94 |
442.31 | 435.48 | 435.48 | 205,002 |
| 06 Jan 21 |
433.73001 +1.49 |
438.29 | 424.33 | 425.27 | 403,243 |
| 05 Jan 21 |
432.23999 +0.63 |
434.25 | 426.45 | 431.30 | 190,278 |
| 04 Jan 21 |
431.60999 -4.91 |
447.24 | 425.01 | 438.77 | 338,393 |
| 31 Dec 20 |
436.51999 +7.59 |
437.21 | 427.62 | 428.42 | 284,543 |
| 30 Dec 20 |
428.92999 -0.44 |
434.29 | 428.42 | 432.40 | 302,868 |
| 29 Dec 20 |
429.37000 -2.56 |
434.83 | 426.40 | 434.64 | 106,018 |
| 28 Dec 20 |
431.92999 -2.33 |
439.88 | 429.03 | 439.74 | 144,817 |
| 24 Dec 20 |
434.26001 +1.27 |
434.87 | 430.64 | 431.72 | 369,154 |
| 23 Dec 20 |
432.98999 -5.53 |
440.79 | 432.30 | 440.72 | 193,258 |
| 22 Dec 20 |
438.51999 +4.53 |
439.19 | 433.49 | 435.51 | 352,213 |
| 21 Dec 20 |
433.98999 -14.82 |
446.77 | 431.14 | 442.99 | 532,049 |
| 18 Dec 20 |
448.81000 -6.47 |
457.21 | 444.67 | 455.28 | 696,115 |
| 17 Dec 20 |
455.28000 -6.58 |
466.21 | 451.30 | 464.74 | 406,742 |
| 16 Dec 20 |
461.85999 +9.52 |
462.45 | 450.00 | 452.34 | 410,584 |
| 15 Dec 20 |
452.34000 +5.85 |
452.39 | 446.23 | 448.24 | 230,304 |
| 14 Dec 20 |
446.48999 -4.31 |
451.83 | 443.93 | 450.62 | 261,821 |
| 11 Dec 20 |
450.79999 +1.21 |
452.76 | 444.45 | 448.22 | 284,399 |
| 10 Dec 20 |
449.59000 +4.89 |
450.47 | 437.99 | 442.60 | 207,383 |
| 09 Dec 20 |
444.70001 -2.74 |
447.22 | 438.56 | 444.46 | 480,703 |
| 08 Dec 20 |
447.44000 +10.69 |
447.68 | 434.76 | 434.76 | 257,169 |
| 07 Dec 20 |
436.75000 +16.31 |
436.88 | 422.82 | 422.82 | 323,703 |
| 04 Dec 20 |
420.44000 +2.91 |
425.14 | 415.95 | 416.92 | 142,736 |
| 03 Dec 20 |
417.53000 -0.64 |
423.74 | 416.55 | 417.23 | 145,444 |
| 02 Dec 20 |
418.17001 -13.95 |
429.68 | 414.36 | 428.29 | 242,353 |
| 01 Dec 20 |
432.12000 +4.52 |
435.26 | 422.52 | 427.00 | 389,339 |
| 30 Nov 20 |
427.60001 +1.49 |
428.18 | 421.17 | 424.66 | 249,347 |
| 27 Nov 20 |
426.10999 +11.22 |
426.31 | 416.16 | 419.15 | 78,532 |
| 25 Nov 20 |
414.89001 +4.04 |
415.83 | 409.72 | 413.39 | 145,079 |
| 24 Nov 20 |
410.85001 -2.67 |
413.96 | 409.22 | 413.52 | 142,109 |
| 23 Nov 20 |
413.51999 -0.95 |
418.21 | 411.97 | 415.99 | 120,383 |
| 20 Nov 20 |
414.47000 +0.09 |
417.56 | 411.07 | 414.00 | 251,172 |
| 19 Nov 20 |
414.38000 +5.44 |
416.31 | 405.20 | 408.11 | 113,570 |
| 18 Nov 20 |
408.94000 -4.73 |
413.57 | 406.97 | 413.18 | 153,035 |
| 17 Nov 20 |
413.67001 -0.45 |
415.80 | 410.20 | 413.06 | 152,250 |
| 16 Nov 20 |
414.12000 -2.03 |
417.29 | 410.98 | 412.28 | 118,581 |
| 13 Nov 20 |
416.14999 +1.97 |
418.30 | 411.12 | 417.54 | 124,453 |
| 12 Nov 20 |
414.17999 -8.73 |
426.92 | 411.14 | 425.00 | 187,269 |
| 11 Nov 20 |
422.91000 +7.97 |
426.53 | 418.49 | 419.11 | 217,227 |
| 10 Nov 20 |
414.94000 -5.48 |
420.42 | 404.92 | 415.69 | 269,779 |
| 09 Nov 20 |
420.42001 +5.97 |
429.91 | 409.27 | 416.75 | 378,971 |
| 06 Nov 20 |
414.45001 +4.55 |
417.42 | 408.85 | 408.85 | 405,279 |
| 05 Nov 20 |
409.89999 +3.92 |
428.85 | 408.57 | 415.00 | 591,883 |
| 04 Nov 20 |
405.98001 +10.72 |
411.92 | 397.29 | 403.72 | 280,110 |
| 03 Nov 20 |
395.26001 +7.82 |
397.30 | 390.23 | 390.23 | 188,250 |
| 02 Nov 20 |
387.44000 +3.06 |
395.01 | 383.11 | 385.32 | 311,727 |
| 30 Oct 20 |
384.38000 -4.29 |
387.37 | 377.40 | 385.99 | 209,060 |
| 29 Oct 20 |
388.67001 +2.36 |
391.48 | 384.54 | 385.12 | 147,004 |
| 28 Oct 20 |
386.31000 -10.75 |
393.52 | 384.03 | 393.52 | 211,332 |
| 27 Oct 20 |
397.06000 -1.88 |
403.66 | 396.09 | 400.92 | 147,254 |
| 26 Oct 20 |
398.94000 -5.46 |
404.95 | 395.47 | 403.35 | 196,901 |
| 23 Oct 20 |
404.39999 +5.39 |
404.77 | 396.60 | 399.98 | 128,815 |
| 22 Oct 20 |
399.01001 +2.13 |
400.66 | 389.96 | 396.63 | 327,340 |
| 21 Oct 20 |
396.88000 +0.63 |
401.36 | 393.99 | 397.98 | 156,616 |
| 20 Oct 20 |
396.25000 +2.11 |
400.90 | 392.63 | 396.26 | 140,423 |
| 19 Oct 20 |
394.14001 -4.38 |
404.23 | 392.93 | 400.00 | 178,367 |
| 16 Oct 20 |
398.51999 +1.82 |
402.03 | 396.95 | 399.57 | 104,218 |
| 15 Oct 20 |
396.70001 +3.19 |
397.95 | 387.45 | 388.58 | 147,318 |
| 14 Oct 20 |
393.51001 +0.50 |
396.27 | 389.58 | 395.05 | 137,542 |
| 13 Oct 20 |
393.01001 -1.74 |
399.26 | 391.06 | 394.98 | 199,761 |
| 12 Oct 20 |
394.75000 +5.47 |
395.97 | 388.29 | 392.93 | 212,551 |
| 09 Oct 20 |
389.28000 +10.85 |
390.20 | 378.04 | 380.00 | 319,998 |
| 08 Oct 20 |
378.42999 +2.67 |
379.27 | 373.01 | 378.42 | 142,255 |
| 07 Oct 20 |
375.76001 +11.82 |
376.03 | 362.73 | 366.23 | 229,753 |
| 06 Oct 20 |
363.94000 +6.77 |
369.78 | 355.19 | 355.31 | 210,801 |
| 05 Oct 20 |
357.17001 +6.45 |
357.53 | 349.23 | 351.76 | 176,369 |
| 02 Oct 20 |
350.72000 -6.54 |
354.44 | 346.45 | 352.37 | 195,402 |
| 01 Oct 20 |
357.26001 +8.70 |
358.43 | 349.34 | 352.57 | 209,912 |
| 30 Sep 20 |
348.56000 +2.04 |
352.50 | 344.60 | 348.37 | 345,402 |
| 29 Sep 20 |
346.51999 -0.17 |
348.79 | 345.65 | 347.80 | 173,218 |
| 28 Sep 20 |
346.69000 +1.23 |
350.79 | 340.84 | 346.29 | 246,288 |
| 25 Sep 20 |
345.45999 +11.22 |
345.94 | 332.20 | 334.41 | 197,576 |
| 24 Sep 20 |
334.23999 -4.56 |
341.57 | 331.14 | 337.11 | 185,255 |
| 23 Sep 20 |
338.79999 -5.23 |
344.23 | 337.38 | 341.84 | 248,218 |
| 22 Sep 20 |
344.03000 +15.07 |
344.42 | 330.75 | 338.80 | 404,396 |
| 21 Sep 20 |
328.95999 -3.55 |
333.63 | 324.67 | 330.17 | 229,078 |
| 18 Sep 20 |
332.51001 -1.17 |
338.19 | 328.87 | 334.24 | 757,780 |
| 17 Sep 20 |
333.67999 +2.60 |
333.68 | 324.09 | 326.41 | 281,082 |
| 16 Sep 20 |
331.07999 -5.05 |
339.27 | 330.75 | 337.12 | 191,395 |
| 15 Sep 20 |
336.13000 +6.08 |
337.73 | 329.71 | 331.81 | 304,586 |
| 14 Sep 20 |
330.04999 +4.72 |
334.72 | 326.98 | 329.25 | 193,687 |
| 11 Sep 20 |
325.32999 -1.07 |
331.21 | 319.58 | 328.80 | 252,024 |
| 10 Sep 20 |
326.39999 -3.23 |
334.64 | 325.01 | 332.95 | 238,165 |
| 09 Sep 20 |
329.63000 +4.22 |
333.00 | 327.33 | 332.04 | 269,154 |
| 08 Sep 20 |
325.41000 -4.40 |
329.80 | 320.66 | 322.56 | 301,286 |
| 04 Sep 20 |
329.81000 -10.52 |
338.78 | 322.00 | 336.44 | 276,369 |
| 03 Sep 20 |
340.32999 -9.45 |
348.80 | 335.42 | 344.15 | 426,048 |
| 02 Sep 20 |
349.78000 +2.16 |
351.88 | 342.06 | 350.00 | 232,186 |
| 01 Sep 20 |
347.62000 +2.31 |
349.95 | 340.67 | 345.69 | 262,665 |
| 31 Aug 20 |
345.31000 +7.68 |
346.33 | 337.14 | 339.58 | 346,889 |
| 28 Aug 20 |
337.63000 -2.75 |
343.48 | 331.98 | 341.24 | 271,271 |
| 27 Aug 20 |
340.38000 -3.45 |
346.43 | 338.32 | 346.43 | 206,661 |
| 26 Aug 20 |
343.82999 +1.60 |
346.90 | 342.28 | 342.68 | 216,952 |
| 25 Aug 20 |
342.23001 +2.21 |
343.67 | 338.84 | 340.00 | 188,539 |
| 24 Aug 20 |
340.01999 +0.11 |
344.84 | 334.59 | 343.58 | 266,099 |
| 21 Aug 20 |
339.91000 +0.41 |
344.40 | 338.30 | 341.05 | 725,058 |
| 20 Aug 20 |
339.50000 +1.32 |
343.50 | 336.40 | 337.79 | 202,088 |
| 19 Aug 20 |
338.17999 -1.86 |
343.90 | 336.87 | 341.74 | 177,997 |
| 18 Aug 20 |
340.04001 -0.77 |
344.52 | 338.93 | 342.19 | 216,326 |
| 17 Aug 20 |
340.81000 +5.24 |
341.98 | 336.86 | 337.20 | 187,126 |
| 14 Aug 20 |
335.57001 -2.73 |
342.87 | 334.74 | 340.03 | 192,139 |
| 13 Aug 20 |
338.29999 +9.54 |
339.48 | 329.70 | 329.70 | 278,254 |
| 12 Aug 20 |
328.76001 +1.82 |
334.81 | 328.11 | 328.11 | 266,875 |
| 11 Aug 20 |
326.94000 -9.43 |
336.52 | 325.13 | 335.42 | 498,203 |
| 10 Aug 20 |
336.37000 -20.51 |
356.78 | 335.99 | 356.78 | 416,359 |
| 07 Aug 20 |
356.88000 -7.23 |
364.30 | 351.50 | 363.23 | 208,481 |
| 06 Aug 20 |
364.10999 -1.48 |
368.93 | 362.71 | 366.28 | 217,981 |
| 05 Aug 20 |
365.59000 -0.35 |
371.05 | 364.64 | 366.13 | 208,060 |
| 04 Aug 20 |
365.94000 +1.97 |
366.14 | 358.39 | 363.14 | 218,913 |
| 03 Aug 20 |
363.97000 +6.72 |
366.72 | 352.13 | 358.00 | 270,612 |
| 31 Jul 20 |
357.25000 +7.21 |
357.25 | 346.89 | 354.12 | 265,068 |
| 30 Jul 20 |
350.04001 -0.73 |
355.41 | 339.30 | 345.85 | 361,323 |
| 29 Jul 20 |
350.76999 +3.51 |
352.17 | 345.02 | 347.66 | 392,903 |
| 28 Jul 20 |
347.26001 -11.83 |
356.16 | 346.21 | 352.91 | 252,879 |
| 27 Jul 20 |
359.09000 +1.90 |
361.90 | 356.17 | 360.67 | 168,864 |
| 24 Jul 20 |
357.19000 -6.27 |
361.18 | 352.56 | 361.18 | 266,435 |
| 23 Jul 20 |
363.45999 -4.40 |
374.98 | 362.32 | 367.47 | 198,519 |
| 22 Jul 20 |
367.85999 -1.14 |
370.55 | 363.30 | 370.17 | 171,067 |
| 21 Jul 20 |
369.00000 -1.40 |
372.41 | 365.80 | 372.41 | 161,363 |
| 20 Jul 20 |
370.39999 +14.60 |
371.74 | 358.39 | 358.39 | 249,563 |
| 17 Jul 20 |
355.79999 +4.48 |
356.04 | 348.80 | 353.67 | 133,000 |
| 16 Jul 20 |
351.32001 +0.10 |
352.85 | 346.86 | 351.35 | 161,000 |
| 15 Jul 20 |
351.22000 +3.65 |
354.64 | 346.92 | 351.35 | 195,300 |
| 14 Jul 20 |
347.57001 +2.60 |
349.67 | 341.33 | 342.60 | 333,200 |
| 13 Jul 20 |
344.97000 -14.76 |
361.84 | 343.04 | 361.28 | 392,700 |
| 10 Jul 20 |
359.73001 -1.56 |
362.07 | 354.24 | 361.45 | 241,400 |
| 09 Jul 20 |
361.29001 +6.25 |
363.01 | 354.67 | 358.60 | 281,100 |
| 08 Jul 20 |
355.04001 +2.52 |
358.99 | 353.18 | 354.70 | 296,300 |
| 07 Jul 20 |
352.51999 +0.05 |
356.68 | 347.79 | 352.47 | 321,000 |
| 06 Jul 20 |
352.47000 -2.75 |
360.12 | 350.40 | 359.74 | 362,500 |
| 02 Jul 20 |
355.22000 +4.90 |
357.34 | 350.39 | 351.49 | 350,800 |
| 01 Jul 20 |
350.32001 +3.44 |
351.39 | 345.48 | 347.92 | 322,900 |
| 30 Jun 20 |
346.88000 +7.02 |
348.13 | 337.84 | 339.11 | 337,300 |
| 29 Jun 20 |
339.85999 -0.93 |
341.82 | 332.38 | 339.95 | 317,100 |
| 26 Jun 20 |
340.79001 +0.47 |
345.22 | 335.88 | 340.32 | 800,814 |
| 25 Jun 20 |
340.32001 +1.85 |
341.53 | 332.88 | 338.48 | 360,723 |
| 24 Jun 20 |
338.47000 +4.00 |
340.38 | 328.02 | 333.66 | 516,624 |
| 23 Jun 20 |
334.47000 -3.83 |
340.89 | 332.92 | 339.71 | 603,187 |
| 22 Jun 20 |
338.29999 +5.09 |
342.86 | 332.67 | 333.56 | 603,837 |
| 19 Jun 20 |
333.20999 -9.34 |
349.36 | 330.38 | 344.42 | 7,629,907 |
| 18 Jun 20 |
342.54999 +3.50 |
351.03 | 337.00 | 341.22 | 687,729 |
| 17 Jun 20 |
339.04999 -3.75 |
347.48 | 337.15 | 344.37 | 709,107 |
| 16 Jun 20 |
342.79999 +1.72 |
355.15 | 341.54 | 350.00 | 393,288 |
| 15 Jun 20 |
341.07999 -1.63 |
342.72 | 332.42 | 337.04 | 629,146 |
| 12 Jun 20 |
342.70999 -9.19 |
364.26 | 337.85 | 360.00 | 486,263 |
| 11 Jun 20 |
351.89999 -11.93 |
363.14 | 351.74 | 360.25 | 228,464 |
| 10 Jun 20 |
363.82999 +8.22 |
366.81 | 357.87 | 359.32 | 304,553 |
| 09 Jun 20 |
355.60999 -2.56 |
360.87 | 354.74 | 360.87 | 265,410 |
| 08 Jun 20 |
358.17001 -0.26 |
359.64 | 353.09 | 354.99 | 281,564 |
| 05 Jun 20 |
358.42999 -13.15 |
372.93 | 355.19 | 367.58 | 521,028 |
| 04 Jun 20 |
371.57999 -6.57 |
378.88 | 368.26 | 375.31 | 293,855 |
| 03 Jun 20 |
378.14999 -4.51 |
382.92 | 374.19 | 381.62 | 287,757 |
| 02 Jun 20 |
382.66000 +6.81 |
382.66 | 368.55 | 379.00 | 319,289 |
| 01 Jun 20 |
375.85001 +0.54 |
379.50 | 372.72 | 373.34 | 392,151 |
| 29 May 20 |
375.31000 +4.86 |
379.93 | 369.35 | 372.35 | 1,693,957 |
| 28 May 20 |
370.45001 +5.45 |
379.56 | 365.66 | 365.66 | 526,941 |
| 27 May 20 |
365.00000 +12.22 |
365.23 | 343.00 | 350.92 | 529,398 |
| 26 May 20 |
352.78000 -7.27 |
364.79 | 350.91 | 363.97 | 322,019 |
| 22 May 20 |
360.04999 +5.62 |
361.14 | 353.26 | 355.35 | 231,422 |
| 21 May 20 |
354.42999 -7.20 |
360.30 | 350.48 | 359.18 | 350,808 |
| 20 May 20 |
361.63000 +8.78 |
368.98 | 356.13 | 356.76 | 363,561 |
| 19 May 20 |
352.85001 +0.77 |
357.38 | 352.55 | 353.22 | 298,906 |
| 18 May 20 |
352.07999 -2.67 |
366.27 | 351.76 | 356.13 | 340,349 |
| 15 May 20 |
354.75000 +20.71 |
354.93 | 332.50 | 332.98 | 538,824 |
| 14 May 20 |
334.04001 +2.30 |
334.50 | 326.36 | 329.33 | 220,167 |
| 13 May 20 |
331.73999 -0.16 |
335.37 | 326.16 | 330.76 | 233,191 |
| 12 May 20 |
331.89999 -3.71 |
339.00 | 331.23 | 337.04 | 201,340 |
| 11 May 20 |
335.60999 +5.38 |
337.66 | 328.67 | 328.67 | 523,715 |
| 08 May 20 |
330.23001 -2.36 |
337.73 | 329.57 | 337.43 | 210,141 |
| 07 May 20 |
332.59000 +6.23 |
334.65 | 327.58 | 330.08 | 293,514 |
| 06 May 20 |
326.35999 +3.80 |
328.21 | 321.08 | 325.07 | 223,991 |
| 05 May 20 |
322.56000 +7.82 |
325.35 | 313.72 | 313.72 | 217,354 |
| 04 May 20 |
314.73999 -0.04 |
316.78 | 308.92 | 315.00 | 276,401 |
| 01 May 20 |
314.78000 -5.91 |
318.00 | 311.57 | 318.00 | 326,302 |
| 30 Apr 20 |
320.69000 -0.30 |
324.82 | 305.30 | 317.36 | 470,210 |
| 29 Apr 20 |
320.98999 +8.98 |
323.47 | 311.01 | 315.52 | 312,482 |
| 28 Apr 20 |
312.01001 -8.93 |
326.00 | 311.43 | 325.81 | 234,359 |
| 27 Apr 20 |
320.94000 +6.23 |
323.17 | 314.33 | 316.23 | 216,567 |
| 24 Apr 20 |
314.70999 -4.65 |
321.75 | 312.51 | 321.75 | 494,480 |
| 23 Apr 20 |
319.35999 +1.14 |
324.55 | 316.50 | 318.29 | 329,086 |
| 22 Apr 20 |
318.22000 +5.32 |
322.88 | 315.03 | 319.69 | 324,709 |
| 21 Apr 20 |
312.89999 -15.15 |
322.69 | 311.62 | 322.69 | 221,862 |
| 20 Apr 20 |
328.04999 +1.33 |
336.02 | 322.29 | 325.80 | 207,475 |
| 17 Apr 20 |
326.72000 +0.22 |
331.68 | 320.70 | 331.49 | 304,751 |
| 16 Apr 20 |
326.50000 +3.05 |
330.36 | 323.44 | 326.69 | 420,393 |
| 15 Apr 20 |
323.45001 -3.68 |
327.63 | 318.02 | 323.62 | 264,164 |
| 14 Apr 20 |
327.13000 +21.10 |
327.62 | 310.92 | 312.93 | 355,158 |
| 13 Apr 20 |
306.03000 -5.96 |
312.93 | 304.51 | 308.72 | 159,599 |
| 09 Apr 20 |
311.98999 +3.06 |
316.06 | 307.21 | 310.56 | 292,220 |
| 08 Apr 20 |
308.92999 +14.90 |
309.84 | 292.89 | 297.65 | 283,621 |
| 07 Apr 20 |
294.03000 -5.82 |
309.88 | 291.16 | 304.88 | 360,884 |
| 06 Apr 20 |
299.85001 +15.03 |
300.17 | 285.26 | 287.34 | 330,302 |
| 03 Apr 20 |
284.82001 +4.48 |
285.39 | 275.38 | 277.43 | 254,866 |
| 02 Apr 20 |
280.34000 -11.24 |
290.99 | 276.95 | 288.69 | 373,409 |
| 01 Apr 20 |
291.57999 -4.98 |
299.23 | 286.92 | 292.11 | 279,666 |
| 31 Mar 20 |
296.56000 -4.25 |
308.31 | 294.77 | 296.37 | 523,600 |
| 30 Mar 20 |
300.81000 +17.98 |
301.26 | 285.66 | 286.66 | 330,693 |
| 27 Mar 20 |
282.82999 -6.25 |
288.29 | 277.65 | 283.38 | 208,198 |
| 26 Mar 20 |
289.07999 +26.94 |
289.08 | 263.60 | 263.60 | 299,673 |
| 25 Mar 20 |
262.14001 -8.84 |
274.56 | 258.01 | 271.92 | 468,450 |
| 24 Mar 20 |
270.98001 +5.32 |
279.96 | 268.66 | 274.60 | 294,255 |
| 23 Mar 20 |
265.66000 +4.90 |
272.28 | 257.80 | 261.44 | 410,253 |
| 20 Mar 20 |
260.76001 -3.39 |
272.38 | 257.83 | 265.27 | 433,471 |
| 19 Mar 20 |
264.14999 -1.71 |
272.82 | 257.75 | 266.37 | 232,987 |
| 18 Mar 20 |
265.85999 -20.46 |
279.27 | 247.22 | 264.56 | 446,683 |
| 17 Mar 20 |
286.32001 +21.49 |
287.33 | 265.92 | 269.98 | 319,275 |
| 16 Mar 20 |
264.82999 -22.30 |
279.98 | 254.51 | 256.75 | 394,418 |
| 13 Mar 20 |
287.13000 +12.42 |
288.86 | 270.69 | 286.25 | 475,627 |
| 12 Mar 20 |
274.70999 -13.71 |
282.33 | 264.45 | 272.07 | 515,306 |
| 11 Mar 20 |
288.42001 -10.72 |
297.49 | 283.45 | 293.60 | 348,128 |
| 10 Mar 20 |
299.14001 -2.84 |
310.47 | 289.75 | 309.85 | 419,705 |
| 09 Mar 20 |
301.98001 -19.67 |
312.39 | 292.21 | 304.64 | 393,469 |
| 06 Mar 20 |
321.64999 -1.79 |
322.87 | 311.90 | 316.84 | 209,042 |
| 05 Mar 20 |
323.44000 -13.13 |
331.74 | 320.76 | 330.91 | 197,683 |
| 04 Mar 20 |
336.57001 +12.60 |
337.30 | 324.32 | 331.00 | 300,665 |
| 03 Mar 20 |
323.97000 -7.69 |
334.36 | 319.11 | 332.44 | 385,324 |
| 02 Mar 20 |
331.66000 +18.31 |
332.65 | 313.00 | 314.45 | 567,235 |
| 28 Feb 20 |
313.35001 -2.30 |
314.03 | 302.38 | 309.28 | 571,492 |
| 27 Feb 20 |
315.64999 -8.67 |
326.77 | 315.40 | 319.33 | 279,734 |
| 26 Feb 20 |
324.32001 +2.29 |
329.05 | 321.49 | 322.60 | 191,530 |
| 25 Feb 20 |
322.03000 -4.41 |
329.72 | 320.22 | 329.16 | 263,964 |
| 24 Feb 20 |
326.44000 -3.71 |
328.75 | 318.46 | 321.05 | 252,321 |
| 21 Feb 20 |
330.14999 -4.01 |
334.94 | 329.00 | 333.94 | 347,135 |
| 20 Feb 20 |
334.16000 +2.57 |
335.26 | 326.34 | 331.31 | 236,663 |
| 19 Feb 20 |
331.59000 -1.33 |
336.97 | 330.97 | 335.00 | 602,402 |
| 18 Feb 20 |
332.92001 -5.33 |
334.58 | 324.31 | 324.31 | 374,402 |
| 14 Feb 20 |
338.25000 +4.08 |
340.80 | 333.20 | 333.20 | 349,107 |
| 13 Feb 20 |
334.17001 -4.26 |
340.51 | 329.36 | 335.06 | 302,432 |
| 12 Feb 20 |
338.42999 +3.14 |
338.62 | 332.46 | 336.43 | 245,612 |
| 11 Feb 20 |
335.29001 +3.10 |
338.18 | 331.11 | 333.50 | 188,039 |
| 10 Feb 20 |
332.19000 +2.45 |
333.86 | 327.98 | 329.32 | 292,144 |
| 07 Feb 20 |
329.73999 -3.27 |
334.16 | 329.23 | 332.74 | 193,844 |
| 06 Feb 20 |
333.01001 +2.77 |
333.92 | 328.45 | 330.47 | 121,033 |
| 05 Feb 20 |
330.23999 -7.20 |
336.30 | 326.58 | 336.30 | 216,727 |
| 04 Feb 20 |
337.44000 +8.17 |
338.41 | 331.40 | 332.20 | 246,339 |
| 03 Feb 20 |
329.26999 +5.59 |
330.24 | 324.73 | 325.68 | 397,537 |
| 31 Jan 20 |
323.67999 +2.25 |
324.39 | 320.19 | 321.02 | 363,828 |
| 30 Jan 20 |
321.42999 +5.20 |
321.53 | 315.34 | 315.50 | 218,890 |
| 29 Jan 20 |
316.23001 +2.54 |
317.70 | 314.07 | 315.02 | 135,364 |
| 28 Jan 20 |
313.69000 +4.99 |
317.26 | 308.73 | 310.15 | 186,424 |
| 27 Jan 20 |
308.70001 -1.20 |
310.46 | 304.05 | 304.91 | 191,371 |
| 24 Jan 20 |
309.89999 -1.85 |
315.26 | 308.81 | 313.69 | 163,034 |
| 23 Jan 20 |
311.75000 +0.27 |
313.86 | 310.84 | 311.54 | 198,006 |
| 22 Jan 20 |
311.48001 +0.64 |
314.42 | 311.23 | 312.60 | 273,061 |
| 21 Jan 20 |
310.84000 +1.81 |
312.60 | 306.94 | 308.46 | 207,408 |
| 17 Jan 20 |
309.03000 -3.16 |
313.48 | 308.73 | 313.48 | 310,648 |
| 16 Jan 20 |
312.19000 +0.88 |
315.01 | 311.43 | 313.04 | 258,354 |
| 15 Jan 20 |
311.31000 +2.74 |
312.51 | 308.90 | 308.90 | 240,253 |
| 14 Jan 20 |
308.57001 -1.05 |
311.01 | 307.54 | 309.54 | 178,060 |
| 13 Jan 20 |
309.62000 -0.61 |
311.78 | 307.72 | 307.72 | 169,618 |
| 10 Jan 20 |
310.23001 -1.16 |
313.07 | 309.59 | 313.07 | 253,223 |
| 09 Jan 20 |
311.39001 +0.40 |
313.50 | 310.65 | 313.21 | 334,433 |
| 08 Jan 20 |
310.98999 -0.28 |
314.82 | 310.99 | 311.71 | 214,140 |
| 07 Jan 20 |
311.26999 +1.06 |
320.46 | 306.16 | 320.46 | 219,957 |
| 06 Jan 20 |
310.20999 +3.54 |
310.43 | 302.63 | 304.00 | 228,612 |
| 03 Jan 20 |
306.67001 +0.43 |
308.42 | 302.32 | 302.32 | 165,047 |
| 02 Jan 20 |
306.23999 +6.22 |
306.40 | 301.30 | 301.89 | 343,897 |
| 31 Dec 19 |
300.01999 +1.66 |
300.26 | 296.08 | 297.74 | 384,672 |
| 30 Dec 19 |
298.35999 -2.21 |
300.90 | 294.78 | 300.16 | 300,541 |
| 27 Dec 19 |
300.57001 +0.13 |
300.74 | 298.80 | 300.00 | 201,772 |
| 26 Dec 19 |
300.44000 +2.05 |
300.58 | 298.27 | 299.14 | 170,546 |
| 24 Dec 19 |
298.39001 +0.98 |
298.59 | 296.22 | 297.91 | 97,025 |
| 23 Dec 19 |
297.41000 -2.37 |
301.39 | 296.59 | 300.22 | 260,716 |
| 20 Dec 19 |
299.78000 +3.35 |
299.85 | 297.21 | 297.73 | 490,173 |
| 19 Dec 19 |
296.42999 +1.93 |
296.43 | 293.43 | 295.36 | 370,819 |
| 18 Dec 19 |
294.50000 +2.65 |
295.00 | 291.40 | 291.60 | 291,408 |
| 17 Dec 19 |
291.85001 +1.90 |
292.16 | 286.70 | 289.14 | 279,463 |
| 16 Dec 19 |
289.95001 +5.25 |
290.60 | 285.03 | 285.82 | 309,746 |
| 13 Dec 19 |
284.70001 +3.97 |
284.71 | 280.03 | 280.78 | 237,116 |
| 12 Dec 19 |
280.73001 +1.31 |
280.78 | 277.19 | 278.89 | 319,787 |
| 11 Dec 19 |
279.42001 -1.45 |
280.83 | 277.70 | 280.77 | 268,976 |
| 10 Dec 19 |
280.87000 -4.48 |
285.57 | 280.81 | 284.99 | 184,558 |
| 09 Dec 19 |
285.35001 -0.92 |
287.23 | 284.83 | 286.27 | 191,218 |
| 06 Dec 19 |
286.26999 +0.40 |
288.57 | 285.18 | 286.64 | 248,277 |
| 05 Dec 19 |
285.87000 -1.85 |
286.31 | 282.64 | 286.03 | 282,528 |
| 04 Dec 19 |
287.72000 -1.42 |
290.64 | 285.85 | 290.00 | 349,266 |
| 03 Dec 19 |
289.14001 -0.14 |
289.98 | 284.66 | 287.59 | 323,592 |
| 02 Dec 19 |
289.28000 -0.89 |
290.00 | 283.35 | 289.33 | 506,433 |
| 29 Nov 19 |
290.17001 -0.92 |
293.24 | 288.62 | 290.35 | 175,591 |
| 27 Nov 19 |
291.09000 -1.36 |
293.84 | 289.16 | 293.53 | 466,054 |
| 26 Nov 19 |
292.45001 +3.12 |
293.24 | 289.20 | 289.44 | 2,601,748 |
| 25 Nov 19 |
289.32999 +2.22 |
291.42 | 287.95 | 288.57 | 480,003 |
| 22 Nov 19 |
287.10999 +0.21 |
289.79 | 285.73 | 289.05 | 230,090 |
| 21 Nov 19 |
286.89999 -0.88 |
290.61 | 285.21 | 288.74 | 239,863 |
| 20 Nov 19 |
287.78000 +0.85 |
290.28 | 284.23 | 285.99 | 410,785 |
| 19 Nov 19 |
286.92999 +1.93 |
288.24 | 284.28 | 284.99 | 247,188 |
| 18 Nov 19 |
285.00000 +0.17 |
288.49 | 283.81 | 284.30 | 299,083 |
| 15 Nov 19 |
284.82999 +2.55 |
286.74 | 282.00 | 283.75 | 335,015 |
| 14 Nov 19 |
282.28000 +2.39 |
282.66 | 278.61 | 279.61 | 198,334 |
| 13 Nov 19 |
279.89001 +1.51 |
281.03 | 275.87 | 277.19 | 205,185 |
| 12 Nov 19 |
278.38000 -1.24 |
284.33 | 277.84 | 280.00 | 303,549 |
| 11 Nov 19 |
279.62000 +1.90 |
281.21 | 275.01 | 276.29 | 194,047 |
| 08 Nov 19 |
277.72000 +3.57 |
278.89 | 271.86 | 274.20 | 283,060 |
| 07 Nov 19 |
274.14999 -1.91 |
277.66 | 273.24 | 277.38 | 208,462 |
| 06 Nov 19 |
276.06000 +4.22 |
276.44 | 269.84 | 272.28 | 187,230 |
| 05 Nov 19 |
271.84000 +2.01 |
272.08 | 268.67 | 269.67 | 223,635 |
| 04 Nov 19 |
269.82999 -2.14 |
272.75 | 269.28 | 272.75 | 244,672 |
| 01 Nov 19 |
271.97000 +3.45 |
275.00 | 267.77 | 269.41 | 231,958 |
| 31 Oct 19 |
268.51999 -0.62 |
274.89 | 245.00 | 245.00 | 681,341 |
| 30 Oct 19 |
269.14001 +4.76 |
269.42 | 262.88 | 264.54 | 285,687 |
| 29 Oct 19 |
264.38000 +2.06 |
266.12 | 261.43 | 262.13 | 165,563 |
| 28 Oct 19 |
262.32001 +1.39 |
263.66 | 260.39 | 262.23 | 168,568 |
| 25 Oct 19 |
260.92999 -1.87 |
264.57 | 259.02 | 261.13 | 218,374 |
| 24 Oct 19 |
262.79999 +4.72 |
265.47 | 258.59 | 260.74 | 197,059 |
| 23 Oct 19 |
258.07999 -2.06 |
264.32 | 257.69 | 259.09 | 220,857 |
| 22 Oct 19 |
260.14001 -3.14 |
265.79 | 259.65 | 262.81 | 106,291 |
| 21 Oct 19 |
263.28000 +0.05 |
265.81 | 263.18 | 265.15 | 120,262 |
| 18 Oct 19 |
263.23001 -4.80 |
268.03 | 258.96 | 268.03 | 187,105 |
| 17 Oct 19 |
268.03000 +4.74 |
268.78 | 263.36 | 264.23 | 208,096 |
| 16 Oct 19 |
263.29001 -6.40 |
269.42 | 261.66 | 269.42 | 311,413 |
| 15 Oct 19 |
269.69000 +1.31 |
271.87 | 268.00 | 268.38 | 188,355 |
| 14 Oct 19 |
268.38000 +0.14 |
270.51 | 267.36 | 268.29 | 162,484 |
| 11 Oct 19 |
268.23999 +3.90 |
270.60 | 266.02 | 266.34 | 173,167 |
| 10 Oct 19 |
264.34000 -0.97 |
265.72 | 261.86 | 264.22 | 203,964 |
| 09 Oct 19 |
265.31000 +4.83 |
266.58 | 261.17 | 261.90 | 293,982 |
| 08 Oct 19 |
260.48001 +0.38 |
263.71 | 255.10 | 259.36 | 258,869 |
| 07 Oct 19 |
260.10001 -2.19 |
261.66 | 259.25 | 261.39 | 256,353 |
| 04 Oct 19 |
262.29001 +0.22 |
265.56 | 260.17 | 262.45 | 231,365 |
| 03 Oct 19 |
262.07001 +4.21 |
262.99 | 255.45 | 257.86 | 430,113 |
| 02 Oct 19 |
257.85999 -4.15 |
261.86 | 255.89 | 260.60 | 200,062 |
| 01 Oct 19 |
262.01001 -0.49 |
265.44 | 260.94 | 263.93 | 166,442 |
| 30 Sep 19 |
262.50000 +6.24 |
263.28 | 256.17 | 256.20 | 388,638 |
| 27 Sep 19 |
256.26001 -6.93 |
265.00 | 255.67 | 265.00 | 262,847 |
| 26 Sep 19 |
263.19000 +0.23 |
264.52 | 260.81 | 263.22 | 132,662 |
| 25 Sep 19 |
262.95999 +6.30 |
263.49 | 255.37 | 256.66 | 254,592 |
| 24 Sep 19 |
256.66000 -3.30 |
263.88 | 255.79 | 260.60 | 287,174 |
| 23 Sep 19 |
259.95999 +1.64 |
260.46 | 257.04 | 258.85 | 257,125 |
| 20 Sep 19 |
258.32001 -0.98 |
262.44 | 256.67 | 261.24 | 350,279 |
| 19 Sep 19 |
259.29999 -1.36 |
262.99 | 258.83 | 261.50 | 209,028 |
| 18 Sep 19 |
260.66000 +0.97 |
261.39 | 257.62 | 259.23 | 226,353 |
| 17 Sep 19 |
259.69000 +2.04 |
260.97 | 256.88 | 257.77 | 206,191 |
| 16 Sep 19 |
257.64999 +0.95 |
258.97 | 255.20 | 255.20 | 165,224 |
| 13 Sep 19 |
256.70001 -1.69 |
258.37 | 253.65 | 258.02 | 217,373 |
| 12 Sep 19 |
258.39001 +5.89 |
259.45 | 254.35 | 254.61 | 212,478 |
| 11 Sep 19 |
252.50000 +1.96 |
253.83 | 249.44 | 250.62 | 191,061 |
| 10 Sep 19 |
250.53999 -3.18 |
252.62 | 248.03 | 252.49 | 220,150 |
| 09 Sep 19 |
253.72000 -4.06 |
259.95 | 251.86 | 258.96 | 254,016 |
| 06 Sep 19 |
257.78000 -1.39 |
261.70 | 257.59 | 259.20 | 211,577 |
| 05 Sep 19 |
259.17001 +2.58 |
259.70 | 254.24 | 258.00 | 165,843 |
| 04 Sep 19 |
256.59000 +0.58 |
259.78 | 254.05 | 259.00 | 219,847 |
| 03 Sep 19 |
256.01001 -0.53 |
257.59 | 254.28 | 255.40 | 217,155 |
| 30 Aug 19 |
256.54001 +0.49 |
257.30 | 252.80 | 257.05 | 181,991 |
| 29 Aug 19 |
256.04999 +1.55 |
258.95 | 255.07 | 256.63 | 174,649 |
| 28 Aug 19 |
254.50000 -0.13 |
256.40 | 250.64 | 253.61 | 172,319 |
| 27 Aug 19 |
254.63000 -2.63 |
258.05 | 250.67 | 257.33 | 263,460 |
| 26 Aug 19 |
257.26001 +3.84 |
257.37 | 253.37 | 255.79 | 169,259 |
| 23 Aug 19 |
253.42000 -5.17 |
260.04 | 252.70 | 257.94 | 235,094 |
| 22 Aug 19 |
258.59000 +0.74 |
259.64 | 256.08 | 259.00 | 134,442 |
| 21 Aug 19 |
257.85001 +2.99 |
258.94 | 256.78 | 257.00 | 142,729 |
| 20 Aug 19 |
254.86000 -1.14 |
256.46 | 250.40 | 255.00 | 241,838 |
| 19 Aug 19 |
256.00000 +1.70 |
257.57 | 254.79 | 257.18 | 163,924 |
| 16 Aug 19 |
254.30000 +1.18 |
258.52 | 253.05 | 254.45 | 272,793 |
| 15 Aug 19 |
253.12000 +1.89 |
254.73 | 250.31 | 251.80 | 199,334 |
| 14 Aug 19 |
251.23000 -3.62 |
252.87 | 248.61 | 251.28 | 157,807 |
| 13 Aug 19 |
254.85001 +3.10 |
256.86 | 249.29 | 251.56 | 156,013 |
| 12 Aug 19 |
251.75000 -3.79 |
254.97 | 250.26 | 254.97 | 148,653 |
| 09 Aug 19 |
255.53999 -0.23 |
256.68 | 253.97 | 253.97 | 200,849 |
| 08 Aug 19 |
255.77000 +5.49 |
257.51 | 250.60 | 252.00 | 353,823 |
| 07 Aug 19 |
250.28000 +3.89 |
251.29 | 244.17 | 244.95 | 359,797 |
| 06 Aug 19 |
246.39000 +5.14 |
246.74 | 240.17 | 243.67 | 351,940 |
| 05 Aug 19 |
241.25000 -7.50 |
245.56 | 238.57 | 238.80 | 350,983 |
| 02 Aug 19 |
248.75000 +1.91 |
249.90 | 243.51 | 248.00 | 625,708 |
| 01 Aug 19 |
246.84000 +13.49 |
250.45 | 234.40 | 234.42 | 791,789 |
| 31 Jul 19 |
233.35001 +0.09 |
238.90 | 232.89 | 233.24 | 339,568 |
| 30 Jul 19 |
233.25999 +0.78 |
234.39 | 230.62 | 230.62 | 125,303 |
| 29 Jul 19 |
232.48000 -0.10 |
233.35 | 228.54 | 233.00 | 163,028 |
| 26 Jul 19 |
232.58000 +3.82 |
233.87 | 229.13 | 229.13 | 146,216 |
| 25 Jul 19 |
228.75999 +5.04 |
229.12 | 220.99 | 223.70 | 142,175 |
| 24 Jul 19 |
223.72000 +4.25 |
223.88 | 219.10 | 219.10 | 144,291 |
| 23 Jul 19 |
219.47000 -1.07 |
221.96 | 218.00 | 221.59 | 142,155 |
| 22 Jul 19 |
220.53999 -0.48 |
222.39 | 219.83 | 221.85 | 108,395 |
| 19 Jul 19 |
221.02000 -3.40 |
226.29 | 220.87 | 225.54 | 159,060 |
| 18 Jul 19 |
224.42000 -0.09 |
225.58 | 222.49 | 224.37 | 142,254 |
| 17 Jul 19 |
224.50999 +1.65 |
224.73 | 221.01 | 222.77 | 161,008 |
| 16 Jul 19 |
222.86000 -2.27 |
226.61 | 221.37 | 224.78 | 138,339 |
| 15 Jul 19 |
225.13000 -2.14 |
227.16 | 223.40 | 226.50 | 198,848 |
| 12 Jul 19 |
227.27000 +0.74 |
227.75 | 225.60 | 227.13 | 104,116 |
| 11 Jul 19 |
226.53000 +1.33 |
226.70 | 223.93 | 225.48 | 92,389 |
| 10 Jul 19 |
225.20000 +2.67 |
227.18 | 223.46 | 223.97 | 117,321 |
| 09 Jul 19 |
222.53000 +3.64 |
222.74 | 217.24 | 217.24 | 223,431 |
| 08 Jul 19 |
218.89000 -3.10 |
221.61 | 217.40 | 221.57 | 144,257 |
| 05 Jul 19 |
221.99001 +0.93 |
222.02 | 218.58 | 220.33 | 86,082 |
| 03 Jul 19 |
221.06000 +1.01 |
222.23 | 219.95 | 220.89 | 47,635 |
| 02 Jul 19 |
220.05000 -0.46 |
221.51 | 218.00 | 220.51 | 86,947 |
| 01 Jul 19 |
220.50999 +4.49 |
220.56 | 217.19 | 220.19 | 110,318 |
| 28 Jun 19 |
216.02000 +2.86 |
217.38 | 213.63 | 213.63 | 351,521 |
| 27 Jun 19 |
213.16000 +1.62 |
216.18 | 212.46 | 212.80 | 172,677 |
| 26 Jun 19 |
211.53999 -1.71 |
215.85 | 210.80 | 214.38 | 191,292 |
| 25 Jun 19 |
213.25000 -4.98 |
219.34 | 212.78 | 217.95 | 153,343 |
| 24 Jun 19 |
218.23000 -5.57 |
225.12 | 217.65 | 223.78 | 179,279 |
| 21 Jun 19 |
223.80000 +1.75 |
225.48 | 220.20 | 220.78 | 237,261 |
| 20 Jun 19 |
222.05000 -2.84 |
228.47 | 221.11 | 227.29 | 228,775 |
| 19 Jun 19 |
224.89000 +3.83 |
225.70 | 220.35 | 221.29 | 120,352 |
| 18 Jun 19 |
221.06000 +1.77 |
223.91 | 219.60 | 221.11 | 79,000 |
| 17 Jun 19 |
219.28999 +0.10 |
221.55 | 217.01 | 217.52 | 79,107 |
| 14 Jun 19 |
219.19000 -0.20 |
219.81 | 217.55 | 219.51 | 100,908 |
| 13 Jun 19 |
219.39000 -3.08 |
224.00 | 218.02 | 222.79 | 228,332 |
| 12 Jun 19 |
222.47000 +2.97 |
222.84 | 216.69 | 219.05 | 187,359 |
| 11 Jun 19 |
219.50000 -0.59 |
221.75 | 218.65 | 221.75 | 121,719 |
| 10 Jun 19 |
220.09000 +0.18 |
222.79 | 218.64 | 220.32 | 127,021 |
| 07 Jun 19 |
219.91000 +1.48 |
220.83 | 216.80 | 219.00 | 155,894 |
| 06 Jun 19 |
218.42999 +2.69 |
218.70 | 213.24 | 215.19 | 125,716 |
| 05 Jun 19 |
215.74001 +4.24 |
216.45 | 211.05 | 212.49 | 179,490 |
| 04 Jun 19 |
211.50000 +3.47 |
212.46 | 208.69 | 209.96 | 201,362 |
| 03 Jun 19 |
208.03000 -5.32 |
212.73 | 205.90 | 212.73 | 195,007 |
| 31 May 19 |
213.35001 +0.12 |
215.87 | 210.70 | 210.70 | 160,761 |
| 30 May 19 |
213.23000 +0.24 |
215.15 | 212.33 | 213.85 | 92,383 |
| 29 May 19 |
212.99001 -4.22 |
217.19 | 212.50 | 216.07 | 162,765 |
| 28 May 19 |
217.21001 +1.76 |
220.71 | 215.76 | 216.13 | 254,531 |
| 24 May 19 |
215.45000 +2.07 |
216.67 | 214.00 | 214.00 | 119,865 |
| 23 May 19 |
213.38000 -6.72 |
217.25 | 212.15 | 217.25 | 144,742 |
| 22 May 19 |
220.10001 +2.97 |
220.80 | 215.99 | 216.11 | 217,253 |
| 21 May 19 |
217.13000 +4.25 |
217.26 | 213.04 | 214.53 | 228,308 |
| 20 May 19 |
212.88000 -0.83 |
213.70 | 209.89 | 210.44 | 154,079 |
| 17 May 19 |
213.71001 -3.29 |
217.13 | 212.71 | 215.20 | 139,945 |
| 16 May 19 |
217.00000 +3.83 |
218.00 | 212.90 | 214.47 | 161,584 |
| 15 May 19 |
213.17000 +1.99 |
214.08 | 209.46 | 209.46 | 111,421 |
| 14 May 19 |
211.17999 +0.59 |
215.30 | 210.11 | 211.12 | 208,622 |
| 13 May 19 |
210.59000 -7.64 |
214.37 | 209.87 | 213.60 | 173,570 |
| 10 May 19 |
218.23000 +2.53 |
219.96 | 212.08 | 215.00 | 223,834 |
| 09 May 19 |
215.70000 -1.61 |
216.93 | 210.37 | 215.33 | 224,997 |
| 08 May 19 |
217.31000 +0.03 |
220.14 | 216.01 | 217.13 | 170,689 |
| 07 May 19 |
217.28000 -4.94 |
220.64 | 215.75 | 220.00 | 185,152 |
| 06 May 19 |
222.22000 +3.93 |
222.67 | 213.90 | 215.00 | 430,240 |
| 03 May 19 |
218.28999 +2.26 |
220.00 | 215.53 | 216.54 | 270,341 |
| 02 May 19 |
216.03000 -9.88 |
221.17 | 207.53 | 220.00 | 636,483 |
| 01 May 19 |
225.91000 -6.00 |
233.15 | 224.62 | 232.36 | 367,230 |
| 30 Apr 19 |
231.91000 +3.42 |
232.27 | 227.11 | 228.10 | 343,902 |
| 29 Apr 19 |
228.49001 +2.58 |
228.76 | 225.57 | 227.12 | 288,274 |
| 26 Apr 19 |
225.91000 +1.85 |
226.42 | 222.63 | 224.07 | 182,729 |
| 25 Apr 19 |
224.06000 +1.17 |
224.81 | 221.21 | 223.33 | 189,639 |
| 24 Apr 19 |
222.89000 -0.66 |
226.46 | 222.57 | 224.67 | 250,529 |
| 23 Apr 19 |
223.55000 +3.86 |
223.61 | 219.70 | 220.27 | 217,365 |
| 22 Apr 19 |
219.69000 +1.21 |
220.21 | 217.41 | 217.45 | 215,710 |
| 18 Apr 19 |
218.48000 -0.49 |
219.74 | 215.48 | 219.74 | 199,035 |
| 17 Apr 19 |
218.97000 -0.46 |
221.70 | 218.65 | 220.01 | 335,047 |
| 16 Apr 19 |
219.42999 +1.67 |
220.32 | 217.86 | 218.50 | 192,534 |
| 15 Apr 19 |
217.75999 +0.76 |
217.76 | 215.52 | 217.01 | 116,370 |
| 12 Apr 19 |
217.00000 +3.37 |
218.32 | 212.72 | 214.74 | 311,490 |
| 11 Apr 19 |
213.63000 +0.56 |
215.59 | 212.07 | 213.34 | 138,446 |
| 10 Apr 19 |
213.07001 +1.58 |
214.54 | 212.05 | 212.05 | 211,896 |
| 09 Apr 19 |
211.49001 +1.38 |
212.47 | 209.51 | 210.41 | 143,067 |
| 08 Apr 19 |
210.11000 +0.67 |
210.11 | 206.25 | 209.15 | 117,952 |
| 05 Apr 19 |
209.44000 +1.71 |
210.33 | 207.81 | 208.23 | 142,056 |
| 04 Apr 19 |
207.73000 -0.97 |
209.52 | 205.63 | 209.12 | 206,059 |
| 03 Apr 19 |
208.70000 +1.46 |
208.96 | 207.39 | 208.70 | 201,037 |
| 02 Apr 19 |
207.24001 +0.37 |
207.60 | 205.19 | 207.00 | 229,202 |
| 01 Apr 19 |
206.87000 +2.47 |
207.46 | 203.77 | 205.98 | 164,221 |
| 29 Mar 19 |
204.39999 -0.07 |
206.03 | 203.60 | 205.06 | 209,857 |
| 28 Mar 19 |
204.47000 +4.62 |
204.71 | 200.62 | 201.18 | 246,679 |
| 27 Mar 19 |
199.85001 +0.60 |
200.68 | 197.77 | 199.55 | 274,819 |
| 26 Mar 19 |
199.25000 +1.16 |
201.28 | 198.21 | 199.94 | 405,616 |
| 25 Mar 19 |
198.09000 -0.98 |
199.33 | 196.88 | 199.07 | 204,474 |
| 22 Mar 19 |
199.07001 -8.66 |
207.07 | 198.95 | 206.64 | 608,098 |
| 21 Mar 19 |
207.73000 +4.22 |
208.43 | 203.05 | 203.06 | 183,397 |
| 20 Mar 19 |
203.50999 -1.06 |
205.69 | 202.37 | 203.76 | 156,664 |
| 19 Mar 19 |
204.57001 +0.87 |
205.48 | 202.93 | 204.39 | 162,280 |
| 18 Mar 19 |
203.70000 +1.31 |
204.64 | 201.20 | 202.17 | 273,343 |
| 15 Mar 19 |
202.39000 +0.77 |
203.38 | 201.35 | 201.66 | 553,886 |
| 14 Mar 19 |
201.62000 -0.02 |
202.13 | 199.32 | 201.55 | 508,657 |
| 13 Mar 19 |
201.64000 +0.27 |
203.61 | 200.48 | 201.65 | 513,641 |
| 12 Mar 19 |
201.37000 -0.66 |
202.77 | 200.26 | 201.97 | 337,435 |
| 11 Mar 19 |
202.03000 +2.84 |
202.46 | 198.52 | 199.50 | 328,392 |
| 08 Mar 19 |
199.19000 -0.72 |
199.79 | 197.10 | 197.86 | 323,622 |
| 07 Mar 19 |
199.91000 +0.50 |
202.03 | 198.48 | 200.02 | 186,411 |
| 06 Mar 19 |
199.41000 -1.18 |
201.60 | 198.55 | 200.28 | 207,974 |
| 05 Mar 19 |
200.59000 -0.94 |
203.04 | 200.59 | 201.95 | 230,833 |
| 04 Mar 19 |
201.53000 -4.75 |
206.68 | 199.70 | 206.61 | 366,373 |
| 01 Mar 19 |
206.28000 +1.49 |
207.32 | 203.39 | 206.91 | 267,592 |
| 28 Feb 19 |
204.78999 -1.25 |
207.20 | 204.73 | 205.42 | 388,809 |
| 27 Feb 19 |
206.03999 +1.66 |
206.78 | 203.81 | 204.00 | 303,424 |
| 26 Feb 19 |
204.38000 -1.12 |
206.04 | 203.53 | 204.61 | 366,963 |
| 25 Feb 19 |
205.50000 -2.05 |
209.00 | 205.38 | 208.57 | 354,000 |
| 22 Feb 19 |
207.55000 -1.15 |
209.21 | 205.90 | 206.48 | 478,862 |
| 21 Feb 19 |
208.70000 -4.49 |
211.21 | 201.20 | 208.87 | 756,700 |
| 20 Feb 19 |
213.19000 -2.65 |
215.52 | 211.55 | 215.40 | 299,964 |
| 19 Feb 19 |
215.84000 -0.20 |
216.99 | 214.15 | 215.40 | 212,447 |
| 15 Feb 19 |
216.03999 +0.29 |
217.89 | 214.58 | 216.56 | 411,108 |
| 14 Feb 19 |
215.75000 +2.46 |
216.87 | 212.46 | 212.52 | 494,524 |
| 13 Feb 19 |
213.28999 +3.65 |
214.00 | 209.66 | 209.66 | 455,761 |
| 12 Feb 19 |
209.64000 +2.11 |
209.77 | 206.57 | 209.11 | 266,602 |
| 11 Feb 19 |
207.53000 -0.67 |
210.75 | 206.85 | 208.93 | 295,350 |
| 08 Feb 19 |
208.20000 +4.29 |
208.83 | 203.14 | 203.14 | 238,356 |
| 07 Feb 19 |
203.91000 -0.36 |
205.22 | 200.71 | 202.30 | 250,415 |
| 06 Feb 19 |
204.27000 -1.41 |
206.40 | 202.23 | 206.20 | 198,715 |
| 05 Feb 19 |
205.67999 +5.09 |
205.90 | 201.55 | 201.75 | 346,603 |
| 04 Feb 19 |
200.59000 +3.92 |
200.77 | 195.83 | 197.08 | 523,899 |
| 01 Feb 19 |
196.67000 +7.48 |
197.30 | 190.01 | 190.10 | 318,687 |
| 31 Jan 19 |
189.19000 -0.27 |
192.48 | 188.82 | 188.98 | 231,892 |
| 30 Jan 19 |
189.46001 +1.20 |
190.00 | 187.64 | 189.00 | 134,761 |
| 29 Jan 19 |
188.25999 -2.38 |
190.62 | 187.65 | 190.62 | 153,796 |
| 28 Jan 19 |
190.64000 +0.88 |
191.41 | 188.55 | 188.81 | 150,814 |
| 25 Jan 19 |
189.75999 +1.92 |
191.48 | 189.37 | 189.84 | 256,889 |
| 24 Jan 19 |
187.84000 +1.89 |
188.15 | 185.54 | 185.65 | 171,430 |
| 23 Jan 19 |
185.95000 +1.74 |
186.37 | 183.69 | 183.94 | 180,503 |
| 22 Jan 19 |
184.21001 -5.24 |
189.22 | 183.14 | 188.42 | 250,399 |
| 18 Jan 19 |
189.45000 +4.56 |
190.83 | 184.77 | 186.54 | 248,245 |
| 17 Jan 19 |
184.89000 -0.21 |
186.75 | 184.20 | 184.88 | 361,990 |
| 16 Jan 19 |
185.10001 +0.38 |
185.95 | 183.67 | 185.25 | 176,175 |
| 15 Jan 19 |
184.72000 +2.07 |
185.70 | 181.22 | 182.67 | 207,951 |
| 14 Jan 19 |
182.64999 -1.31 |
184.05 | 181.27 | 182.85 | 165,217 |
| 11 Jan 19 |
183.96001 -1.50 |
185.47 | 182.91 | 184.79 | 180,380 |
| 10 Jan 19 |
185.46001 +0.02 |
185.95 | 183.08 | 184.19 | 211,363 |
| 09 Jan 19 |
185.44000 +0.33 |
186.36 | 183.68 | 185.58 | 205,015 |
| 08 Jan 19 |
185.11000 +2.27 |
186.47 | 183.26 | 184.55 | 251,654 |
| 07 Jan 19 |
182.84000 +2.68 |
184.87 | 177.85 | 180.69 | 174,190 |
| 04 Jan 19 |
180.16000 +3.53 |
182.52 | 178.06 | 178.84 | 455,297 |
| 03 Jan 19 |
176.63000 -5.61 |
181.35 | 176.27 | 181.10 | 230,658 |
| 02 Jan 19 |
182.24001 -3.58 |
186.94 | 181.23 | 183.42 | 306,470 |
| 31 Dec 18 |
185.82001 +4.31 |
186.06 | 181.49 | 182.82 | 311,635 |
| 28 Dec 18 |
181.50999 -1.37 |
185.02 | 180.38 | 183.11 | 218,719 |
| 27 Dec 18 |
182.88000 +1.76 |
182.88 | 177.35 | 178.34 | 230,057 |
| 26 Dec 18 |
181.12000 +7.27 |
181.14 | 173.70 | 175.00 | 179,544 |
| 24 Dec 18 |
173.85001 -3.33 |
178.00 | 173.26 | 176.01 | 168,725 |
| 21 Dec 18 |
177.17999 -2.96 |
182.71 | 176.86 | 180.71 | 445,630 |
| 20 Dec 18 |
180.14000 -2.55 |
183.50 | 176.49 | 182.10 | 357,090 |
| 19 Dec 18 |
182.69000 -0.46 |
187.03 | 180.78 | 182.71 | 253,747 |
| 18 Dec 18 |
183.14999 +2.23 |
184.35 | 180.80 | 182.77 | 289,152 |
| 17 Dec 18 |
180.92000 -5.36 |
186.41 | 180.49 | 185.83 | 326,050 |
| 14 Dec 18 |
186.28000 -0.07 |
187.21 | 184.29 | 184.29 | 307,223 |
| 13 Dec 18 |
186.35001 -0.81 |
188.06 | 185.01 | 187.59 | 131,903 |
| 12 Dec 18 |
187.16000 +3.08 |
188.76 | 185.15 | 186.56 | 239,969 |
| 11 Dec 18 |
184.08000 -2.98 |
190.34 | 183.11 | 189.12 | 171,411 |
| 10 Dec 18 |
187.06000 +4.78 |
188.18 | 182.00 | 182.00 | 314,025 |
| 07 Dec 18 |
182.28000 -3.23 |
188.38 | 181.10 | 185.86 | 288,699 |
| 06 Dec 18 |
185.50999 -1.82 |
186.24 | 181.74 | 183.55 | 339,184 |
| 04 Dec 18 |
187.33000 -6.11 |
193.74 | 187.24 | 192.07 | 224,009 |
| 03 Dec 18 |
193.44000 +0.68 |
196.70 | 192.16 | 195.20 | 240,453 |
| 30 Nov 18 |
192.75999 +1.69 |
193.94 | 190.47 | 191.69 | 255,196 |
| 29 Nov 18 |
191.07001 +0.40 |
192.61 | 188.85 | 189.35 | 355,220 |
| 28 Nov 18 |
190.67000 +2.88 |
191.39 | 187.54 | 189.14 | 299,111 |
| 27 Nov 18 |
187.78999 -1.32 |
188.91 | 187.03 | 188.53 | 291,296 |
| 26 Nov 18 |
189.11000 +2.93 |
189.20 | 186.91 | 188.53 | 191,414 |
| 23 Nov 18 |
186.17999 +1.27 |
186.79 | 183.11 | 183.11 | 99,947 |
| 21 Nov 18 |
184.91000 +2.51 |
185.92 | 182.77 | 184.12 | 197,680 |
| 20 Nov 18 |
182.39999 +1.40 |
184.79 | 176.55 | 177.81 | 304,489 |
| 19 Nov 18 |
181.00000 -7.69 |
189.33 | 180.63 | 188.31 | 265,982 |
| 16 Nov 18 |
188.69000 -1.49 |
190.35 | 187.89 | 188.98 | 243,414 |
| 15 Nov 18 |
190.17999 +3.10 |
190.54 | 186.30 | 186.30 | 337,514 |
| 14 Nov 18 |
187.08000 -0.19 |
190.45 | 186.53 | 188.50 | 520,170 |
| 13 Nov 18 |
187.27000 +0.25 |
190.04 | 185.76 | 187.96 | 357,174 |
| 12 Nov 18 |
187.02000 -1.46 |
189.05 | 184.67 | 187.46 | 400,206 |
| 09 Nov 18 |
188.48000 +0.73 |
191.19 | 186.09 | 186.44 | 383,916 |
| 08 Nov 18 |
187.75000 +0.25 |
190.01 | 184.58 | 187.85 | 909,539 |
| 07 Nov 18 |
187.50000 +0.20 |
191.17 | 187.45 | 189.54 | 1,370,889 |
| 06 Nov 18 |
187.30000 -0.70 |
189.92 | 187.00 | 187.28 | 970,261 |
| 05 Nov 18 |
188.00000 -6.90 |
195.65 | 187.85 | 194.39 | 1,011,221 |
| 02 Nov 18 |
194.89999 -0.10 |
198.56 | 194.07 | 196.00 | 408,054 |
| 01 Nov 18 |
195.00000 -16.66 |
211.67 | 191.91 | 209.56 | 734,660 |
| 31 Oct 18 |
211.66000 +3.45 |
215.93 | 210.72 | 211.06 | 257,591 |
| 30 Oct 18 |
208.21001 +2.77 |
211.15 | 203.33 | 205.13 | 195,850 |
| 29 Oct 18 |
205.44000 -0.77 |
212.46 | 202.17 | 209.60 | 202,292 |
| 26 Oct 18 |
206.21001 -4.35 |
211.15 | 205.41 | 205.87 | 163,710 |
| 25 Oct 18 |
210.56000 +4.46 |
211.89 | 206.75 | 208.50 | 207,154 |
| 24 Oct 18 |
206.10001 -7.18 |
213.28 | 206.00 | 212.55 | 246,658 |
| 23 Oct 18 |
213.28000 +2.16 |
214.25 | 205.91 | 207.72 | 186,841 |
| 22 Oct 18 |
211.12000 -1.41 |
215.00 | 211.04 | 213.87 | 334,683 |
| 19 Oct 18 |
212.53000 -3.19 |
218.14 | 211.10 | 216.85 | 155,641 |
| 18 Oct 18 |
215.72000 -4.66 |
220.07 | 214.04 | 219.09 | 108,790 |
| 17 Oct 18 |
220.38000 -3.36 |
222.79 | 218.96 | 222.79 | 130,032 |
| 16 Oct 18 |
223.74001 +9.84 |
224.22 | 215.50 | 216.97 | 274,330 |
| 15 Oct 18 |
213.89999 +0.26 |
216.02 | 210.55 | 213.57 | 171,834 |
| 12 Oct 18 |
213.64000 +2.84 |
216.91 | 210.13 | 215.13 | 226,509 |
| 11 Oct 18 |
210.80000 -2.01 |
215.28 | 209.00 | 211.38 | 264,995 |
| 10 Oct 18 |
212.81000 -7.01 |
218.66 | 211.21 | 218.66 | 346,414 |
| 09 Oct 18 |
219.82001 -0.15 |
221.19 | 217.00 | 219.07 | 233,392 |
| 08 Oct 18 |
219.97000 -5.39 |
224.45 | 216.11 | 224.45 | 186,662 |
| 05 Oct 18 |
225.36000 -4.40 |
232.00 | 224.27 | 229.92 | 260,336 |
| 04 Oct 18 |
229.75999 -7.47 |
237.29 | 228.30 | 237.02 | 149,994 |
| 03 Oct 18 |
237.23000 +1.23 |
238.20 | 235.13 | 236.96 | 86,300 |
| 02 Oct 18 |
236.00000 -3.80 |
242.98 | 234.76 | 240.36 | 152,870 |
| 01 Oct 18 |
239.80000 -5.26 |
246.62 | 239.03 | 246.62 | 107,928 |
| 28 Sep 18 |
245.06000 +0.63 |
246.64 | 243.26 | 244.23 | 176,145 |
| 27 Sep 18 |
244.42999 +0.22 |
247.96 | 244.31 | 244.80 | 161,721 |
| 26 Sep 18 |
244.21001 +0.04 |
246.55 | 242.95 | 244.86 | 144,653 |
| 25 Sep 18 |
244.17000 -1.69 |
248.44 | 243.97 | 245.73 | 205,238 |
| 24 Sep 18 |
245.86000 +4.51 |
246.07 | 238.38 | 240.86 | 155,759 |
| 21 Sep 18 |
241.35001 -0.75 |
243.45 | 239.81 | 242.30 | 725,859 |
| 20 Sep 18 |
242.10001 +2.40 |
242.46 | 239.65 | 241.21 | 214,296 |
| 19 Sep 18 |
239.70000 -3.03 |
242.38 | 237.45 | 242.38 | 166,696 |
| 18 Sep 18 |
242.73000 +2.56 |
243.82 | 240.30 | 240.64 | 277,611 |
| 17 Sep 18 |
240.17000 -9.10 |
248.57 | 239.64 | 248.57 | 234,244 |
| 14 Sep 18 |
249.27000 +1.34 |
250.44 | 248.07 | 248.33 | 200,941 |
| 13 Sep 18 |
247.92999 -2.36 |
252.18 | 246.52 | 251.50 | 183,048 |
| 12 Sep 18 |
250.28999 +0.36 |
251.40 | 246.84 | 250.00 | 222,397 |
| 11 Sep 18 |
249.92999 +2.49 |
252.47 | 246.47 | 246.47 | 150,589 |
| 10 Sep 18 |
247.44000 +1.35 |
248.45 | 246.88 | 248.38 | 169,839 |
| 07 Sep 18 |
246.09000 -2.24 |
249.00 | 245.06 | 247.27 | 171,863 |
| 06 Sep 18 |
248.33000 +2.14 |
249.05 | 245.19 | 245.93 | 203,552 |
| 05 Sep 18 |
246.19000 -4.61 |
249.72 | 242.68 | 249.72 | 145,222 |
| 04 Sep 18 |
250.80000 +3.85 |
251.73 | 246.28 | 247.15 | 159,140 |
| 31 Aug 18 |
246.95000 +1.52 |
248.40 | 243.01 | 245.05 | 134,853 |
| 30 Aug 18 |
245.42999 +0.19 |
247.57 | 243.36 | 245.17 | 101,499 |
| 29 Aug 18 |
245.24001 +1.89 |
245.41 | 243.36 | 243.75 | 150,847 |
| 28 Aug 18 |
243.35001 +0.97 |
243.92 | 242.02 | 243.68 | 142,418 |
| 27 Aug 18 |
242.38000 +0.23 |
244.12 | 241.47 | 243.49 | 108,961 |
| 24 Aug 18 |
242.14999 +4.88 |
242.59 | 238.37 | 238.37 | 136,374 |
| 23 Aug 18 |
237.27000 +0.17 |
239.75 | 236.69 | 237.17 | 123,464 |
| 22 Aug 18 |
237.10001 +0.74 |
239.20 | 235.33 | 236.57 | 75,155 |
| 21 Aug 18 |
236.36000 +1.57 |
239.61 | 235.23 | 235.23 | 118,563 |
| 20 Aug 18 |
234.78999 +0.28 |
235.67 | 232.64 | 235.04 | 81,324 |
| 17 Aug 18 |
234.50999 +0.11 |
235.04 | 233.10 | 234.07 | 144,825 |
| 16 Aug 18 |
234.39999 +2.31 |
235.56 | 233.09 | 233.39 | 120,740 |
| 15 Aug 18 |
232.09000 -2.13 |
234.32 | 229.42 | 233.54 | 135,257 |
| 14 Aug 18 |
234.22000 +2.83 |
235.12 | 230.60 | 232.40 | 96,454 |
| 13 Aug 18 |
231.39000 -1.91 |
234.70 | 230.87 | 233.46 | 101,069 |
| 10 Aug 18 |
233.30000 -0.19 |
234.31 | 232.46 | 232.54 | 83,435 |
| 09 Aug 18 |
233.49001 -0.69 |
236.98 | 233.10 | 234.33 | 81,164 |
| 08 Aug 18 |
234.17999 +0.65 |
235.05 | 232.31 | 233.13 | 76,161 |
| 07 Aug 18 |
233.53000 +2.00 |
234.06 | 231.03 | 232.48 | 90,578 |
| 06 Aug 18 |
231.53000 +4.84 |
231.63 | 226.10 | 226.89 | 90,232 |
| 03 Aug 18 |
226.69000 -1.36 |
228.60 | 224.80 | 228.39 | 113,752 |
| 02 Aug 18 |
228.05000 +1.27 |
229.82 | 225.95 | 225.95 | 135,149 |
| 01 Aug 18 |
226.78000 +1.79 |
228.23 | 224.31 | 225.79 | 148,872 |
| 31 Jul 18 |
224.99001 +0.82 |
229.00 | 220.53 | 226.14 | 160,359 |
| 30 Jul 18 |
224.17000 -7.24 |
232.36 | 221.36 | 230.04 | 266,702 |
| 27 Jul 18 |
231.41000 -6.43 |
248.25 | 229.30 | 243.53 | 281,577 |
| 26 Jul 18 |
237.84000 -0.50 |
238.42 | 235.00 | 237.76 | 150,158 |
| 25 Jul 18 |
238.34000 +1.42 |
239.64 | 236.48 | 237.61 | 137,761 |
| 24 Jul 18 |
236.92000 -3.81 |
242.70 | 234.76 | 241.54 | 126,360 |
| 23 Jul 18 |
240.73000 +2.28 |
240.98 | 236.35 | 237.54 | 95,908 |
| 20 Jul 18 |
238.45000 +0.01 |
240.90 | 237.97 | 239.25 | 137,644 |
| 19 Jul 18 |
238.44000 +0.70 |
239.15 | 237.72 | 238.63 | 108,826 |
| 18 Jul 18 |
237.74001 +0.25 |
238.28 | 236.45 | 237.52 | 108,508 |
| 17 Jul 18 |
237.49001 +1.35 |
238.12 | 234.50 | 235.29 | 85,664 |
| 16 Jul 18 |
236.14000 +0.30 |
237.26 | 234.85 | 236.11 | 69,816 |
| 13 Jul 18 |
235.84000 -1.05 |
237.74 | 235.04 | 237.22 | 94,395 |
| 12 Jul 18 |
236.89000 +5.59 |
237.37 | 233.38 | 233.70 | 108,500 |
| 11 Jul 18 |
231.30000 +0.25 |
232.98 | 229.43 | 229.73 | 104,630 |
| 10 Jul 18 |
231.05000 -0.36 |
233.71 | 230.03 | 232.12 | 101,153 |
| 09 Jul 18 |
231.41000 +4.04 |
231.62 | 227.11 | 228.10 | 127,545 |
| 06 Jul 18 |
227.37000 +2.59 |
227.59 | 225.13 | 225.13 | 182,597 |
| 05 Jul 18 |
224.78000 -0.98 |
226.34 | 223.24 | 226.00 | 283,681 |
| 03 Jul 18 |
225.75999 -0.52 |
227.93 | 225.29 | 227.05 | 107,336 |
| 02 Jul 18 |
226.28000 +4.18 |
226.87 | 219.59 | 220.49 | 196,214 |
| 29 Jun 18 |
222.10001 +1.42 |
223.24 | 219.95 | 222.21 | 258,448 |
| 28 Jun 18 |
220.67999 +2.75 |
221.30 | 217.45 | 217.67 | 330,128 |
| 27 Jun 18 |
217.92999 -4.90 |
225.39 | 217.67 | 223.30 | 205,052 |
| 26 Jun 18 |
222.83000 -1.73 |
227.90 | 222.07 | 225.56 | 333,705 |
| 25 Jun 18 |
224.56000 -5.78 |
230.65 | 222.69 | 230.65 | 256,350 |
| 22 Jun 18 |
230.34000 -4.20 |
235.95 | 230.10 | 235.95 | 309,360 |
| 21 Jun 18 |
234.53999 -4.62 |
239.98 | 234.18 | 239.18 | 121,212 |
| 20 Jun 18 |
239.16000 +1.00 |
240.35 | 238.03 | 238.03 | 133,547 |
| 19 Jun 18 |
238.16000 +0.28 |
238.57 | 232.46 | 236.21 | 160,347 |
| 18 Jun 18 |
237.88000 +1.21 |
237.90 | 235.11 | 235.11 | 192,463 |
| 15 Jun 18 |
236.67000 -0.33 |
237.32 | 234.61 | 236.10 | 402,238 |
| 14 Jun 18 |
237.00000 +1.26 |
237.49 | 235.55 | 236.56 | 189,203 |
| 13 Jun 18 |
235.74001 -0.53 |
237.23 | 234.37 | 236.27 | 158,100 |
| 12 Jun 18 |
236.27000 +4.09 |
236.74 | 231.07 | 232.44 | 180,596 |
| 11 Jun 18 |
232.17999 +0.48 |
233.05 | 231.73 | 231.98 | 147,856 |
| 08 Jun 18 |
231.70000 +3.63 |
231.85 | 227.53 | 228.07 | 214,936 |
| 07 Jun 18 |
228.07001 -7.64 |
236.43 | 225.85 | 235.50 | 269,359 |
| 06 Jun 18 |
235.71001 -0.01 |
236.91 | 232.62 | 236.91 | 168,464 |
| 05 Jun 18 |
235.72000 +0.75 |
237.80 | 235.38 | 235.57 | 184,331 |
| 04 Jun 18 |
234.97000 +3.29 |
236.03 | 231.61 | 232.13 | 225,941 |
| 01 Jun 18 |
231.67999 +0.06 |
232.65 | 230.95 | 232.17 | 137,507 |
| 31 May 18 |
231.62000 +0.68 |
232.14 | 229.89 | 230.91 | 179,546 |
| 30 May 18 |
230.94000 +3.75 |
231.88 | 228.19 | 228.19 | 218,722 |
| 29 May 18 |
227.19000 -0.80 |
228.65 | 226.02 | 226.45 | 179,925 |
| 25 May 18 |
227.99001 -0.22 |
230.16 | 225.95 | 227.50 | 95,102 |
| 24 May 18 |
228.21001 +1.82 |
229.23 | 225.12 | 226.28 | 95,206 |
| 23 May 18 |
226.39000 +2.27 |
226.39 | 222.97 | 222.97 | 176,937 |
| 22 May 18 |
224.12000 -1.60 |
226.73 | 223.66 | 225.95 | 121,034 |
| 21 May 18 |
225.72000 -2.03 |
229.53 | 224.38 | 228.50 | 165,284 |
| 18 May 18 |
227.75000 +0.52 |
228.95 | 226.38 | 227.62 | 299,076 |
| 17 May 18 |
227.23000 +0.31 |
227.88 | 225.57 | 226.97 | 127,991 |
| 16 May 18 |
226.92000 +0.29 |
228.82 | 225.58 | 226.30 | 170,189 |
| 15 May 18 |
226.63000 -2.44 |
228.85 | 224.27 | 227.50 | 245,256 |
| 14 May 18 |
229.07001 -1.94 |
232.48 | 228.73 | 231.68 | 272,768 |
| 11 May 18 |
231.00999 +1.51 |
232.12 | 227.01 | 229.00 | 174,485 |
| 10 May 18 |
229.50000 +1.98 |
229.72 | 227.14 | 228.48 | 205,746 |
| 09 May 18 |
227.52000 +3.64 |
227.90 | 223.90 | 224.96 | 165,941 |
| 08 May 18 |
223.88000 +1.74 |
224.02 | 220.59 | 221.62 | 216,893 |
| 07 May 18 |
222.14000 +0.00 |
224.49 | 221.00 | 221.94 | 283,018 |
| 04 May 18 |
222.14000 +2.58 |
223.21 | 217.26 | 218.09 | 109,304 |
| 03 May 18 |
219.56000 +0.38 |
220.69 | 214.26 | 216.98 | 220,345 |
| 02 May 18 |
219.17999 -0.84 |
222.84 | 218.95 | 220.03 | 264,392 |
| 01 May 18 |
220.02000 +1.10 |
220.02 | 217.48 | 219.52 | 247,981 |
| 30 Apr 18 |
218.92000 -2.97 |
227.49 | 218.64 | 223.26 | 360,435 |
| 27 Apr 18 |
221.89000 +0.08 |
223.91 | 220.73 | 222.84 | 240,513 |
| 26 Apr 18 |
221.81000 +0.95 |
222.97 | 221.55 | 221.89 | 205,978 |
| 25 Apr 18 |
220.86000 -2.19 |
222.75 | 218.55 | 222.75 | 232,021 |
| 24 Apr 18 |
223.05000 -4.45 |
230.82 | 222.05 | 228.97 | 220,938 |
| 23 Apr 18 |
227.50000 +0.97 |
227.59 | 225.25 | 227.33 | 462,847 |
| 20 Apr 18 |
226.53000 +0.53 |
227.10 | 224.85 | 226.20 | 220,541 |
| 19 Apr 18 |
226.00000 +0.41 |
226.59 | 224.28 | 225.89 | 473,255 |
| 18 Apr 18 |
225.59000 +1.59 |
226.76 | 222.14 | 224.06 | 314,377 |
| 17 Apr 18 |
224.00000 +5.10 |
224.00 | 219.30 | 219.98 | 384,310 |
| 16 Apr 18 |
218.89999 +4.69 |
219.12 | 214.59 | 216.00 | 337,275 |
| 13 Apr 18 |
214.21001 -0.43 |
215.45 | 213.00 | 215.22 | 125,681 |
| 12 Apr 18 |
214.64000 +0.22 |
216.75 | 210.24 | 215.00 | 140,367 |
| 11 Apr 18 |
214.42000 +1.66 |
215.37 | 210.93 | 210.93 | 136,985 |
| 10 Apr 18 |
212.75999 +3.67 |
213.55 | 209.63 | 211.26 | 173,310 |
| 09 Apr 18 |
209.09000 +2.43 |
211.56 | 207.46 | 207.81 | 155,618 |
| 06 Apr 18 |
206.66000 -2.14 |
209.56 | 205.34 | 207.81 | 132,450 |
| 05 Apr 18 |
208.80000 -0.24 |
211.06 | 207.68 | 209.83 | 262,016 |
| 04 Apr 18 |
209.03999 +2.81 |
209.76 | 201.91 | 203.29 | 344,468 |
| 03 Apr 18 |
206.23000 +1.90 |
206.67 | 202.25 | 205.80 | 253,196 |
| 02 Apr 18 |
204.33000 -6.63 |
212.00 | 203.18 | 210.57 | 293,443 |
| 29 Mar 18 |
210.96001 +4.69 |
211.85 | 206.17 | 207.02 | 140,688 |
| 28 Mar 18 |
206.27000 -2.81 |
208.84 | 204.57 | 208.53 | 285,911 |
| 27 Mar 18 |
209.08000 -1.23 |
213.75 | 207.65 | 211.80 | 357,588 |
| 26 Mar 18 |
210.31000 +2.94 |
212.98 | 207.55 | 210.53 | 201,918 |
| 23 Mar 18 |
207.37000 -2.68 |
211.14 | 207.16 | 209.74 | 194,360 |
| 22 Mar 18 |
210.05000 -2.43 |
212.23 | 209.15 | 211.26 | 150,720 |
| 21 Mar 18 |
212.48000 +0.08 |
214.33 | 211.04 | 211.73 | 202,603 |
| 20 Mar 18 |
212.39999 +4.36 |
212.50 | 206.65 | 207.85 | 204,739 |
| 19 Mar 18 |
208.03999 -0.64 |
208.49 | 205.25 | 208.37 | 223,667 |
| 16 Mar 18 |
208.67999 -0.36 |
211.09 | 208.18 | 209.54 | 349,079 |
| 15 Mar 18 |
209.03999 -0.21 |
210.00 | 206.59 | 209.44 | 155,161 |
| 14 Mar 18 |
209.25000 -0.23 |
211.64 | 208.13 | 210.46 | 335,695 |
| 13 Mar 18 |
209.48000 +0.88 |
209.93 | 205.33 | 209.42 | 266,804 |
| 12 Mar 18 |
208.60001 -3.60 |
209.52 | 206.81 | 209.00 | 317,739 |
| 09 Mar 18 |
212.20000 +1.09 |
213.15 | 210.88 | 212.26 | 256,598 |
| 08 Mar 18 |
211.11000 -0.24 |
213.38 | 210.09 | 211.92 | 198,274 |
| 07 Mar 18 |
211.35001 -0.53 |
213.22 | 209.78 | 211.11 | 275,202 |
| 06 Mar 18 |
211.88000 +1.85 |
212.05 | 207.66 | 210.97 | 340,935 |
| 05 Mar 18 |
210.03000 +2.94 |
210.67 | 205.75 | 206.37 | 230,371 |
| 02 Mar 18 |
207.09000 +3.53 |
207.35 | 201.10 | 202.22 | 234,118 |
| 01 Mar 18 |
203.56000 +0.45 |
203.82 | 199.21 | 203.00 | 285,640 |
| 28 Feb 18 |
203.11000 -0.20 |
206.00 | 202.88 | 204.33 | 192,082 |
| 27 Feb 18 |
203.31000 -2.35 |
205.87 | 201.98 | 205.87 | 218,603 |
| 26 Feb 18 |
205.66000 -0.81 |
205.92 | 201.72 | 203.32 | 216,064 |
| 23 Feb 18 |
206.47000 +4.75 |
206.62 | 203.45 | 204.23 | 223,828 |
| 22 Feb 18 |
201.72000 -3.42 |
208.00 | 200.21 | 207.03 | 372,625 |
| 21 Feb 18 |
205.14000 -2.38 |
208.60 | 204.23 | 207.52 | 491,000 |
| 20 Feb 18 |
207.52000 +1.71 |
208.67 | 203.73 | 205.76 | 271,786 |
| 16 Feb 18 |
205.81000 -0.06 |
208.26 | 204.04 | 205.97 | 177,659 |
| 15 Feb 18 |
205.87000 +7.46 |
206.87 | 198.05 | 199.60 | 267,959 |
| 14 Feb 18 |
198.41000 +4.77 |
198.41 | 191.46 | 192.14 | 234,491 |
| 13 Feb 18 |
193.64000 +1.67 |
194.27 | 190.60 | 191.36 | 140,799 |
| 12 Feb 18 |
191.97000 -1.03 |
194.86 | 189.07 | 194.19 | 241,416 |
| 09 Feb 18 |
193.00000 +5.59 |
193.00 | 185.00 | 188.76 | 660,925 |
| 08 Feb 18 |
187.41000 -3.12 |
193.15 | 187.36 | 192.50 | 236,312 |
| 07 Feb 18 |
190.53000 +0.78 |
193.13 | 189.05 | 189.05 | 133,802 |
| 06 Feb 18 |
189.75000 -0.19 |
190.91 | 183.30 | 186.52 | 155,939 |
| 05 Feb 18 |
189.94000 -6.59 |
197.07 | 189.86 | 194.61 | 166,987 |
| 02 Feb 18 |
196.53000 -3.47 |
199.82 | 196.33 | 199.82 | 105,100 |
| 01 Feb 18 |
200.00000 -1.51 |
201.46 | 199.17 | 200.47 | 218,157 |
| 31 Jan 18 |
201.50999 +0.50 |
204.62 | 201.05 | 201.72 | 217,159 |
| 30 Jan 18 |
201.00999 -0.94 |
202.85 | 199.12 | 200.80 | 293,832 |
| 29 Jan 18 |
201.95000 -0.10 |
202.78 | 201.07 | 201.61 | 145,735 |
| 26 Jan 18 |
202.05000 +3.29 |
202.20 | 198.56 | 199.28 | 111,570 |
| 25 Jan 18 |
198.75999 +0.17 |
199.65 | 197.64 | 199.26 | 122,072 |
| 24 Jan 18 |
198.59000 -0.48 |
200.89 | 197.96 | 199.60 | 195,625 |
| 23 Jan 18 |
199.07001 +1.39 |
199.35 | 193.99 | 197.26 | 227,109 |
| 22 Jan 18 |
197.67999 +3.58 |
198.14 | 193.85 | 194.08 | 224,240 |
| 19 Jan 18 |
194.10001 +2.28 |
194.66 | 192.00 | 192.00 | 107,261 |
| 18 Jan 18 |
191.82001 +0.54 |
192.65 | 190.65 | 191.19 | 109,555 |
| 17 Jan 18 |
191.28000 +1.65 |
192.39 | 189.10 | 190.42 | 115,877 |
| 16 Jan 18 |
189.63000 +1.68 |
190.98 | 188.93 | 189.71 | 173,892 |
| 12 Jan 18 |
187.95000 +0.06 |
188.65 | 186.90 | 187.61 | 84,961 |
| 11 Jan 18 |
187.89000 +1.78 |
188.08 | 185.23 | 186.07 | 137,747 |
| 10 Jan 18 |
186.11000 -0.75 |
186.39 | 183.59 | 186.09 | 157,556 |
| 09 Jan 18 |
186.86000 +1.67 |
187.24 | 184.79 | 185.51 | 120,004 |
| 08 Jan 18 |
185.19000 +0.80 |
185.52 | 182.92 | 184.05 | 209,248 |
| 05 Jan 18 |
184.39000 +0.44 |
185.34 | 183.86 | 184.58 | 113,720 |
| 04 Jan 18 |
183.95000 +3.76 |
185.05 | 180.82 | 180.82 | 165,100 |
| 03 Jan 18 |
180.19000 +1.50 |
180.28 | 178.81 | 179.00 | 132,535 |
| 02 Jan 18 |
178.69000 +1.64 |
179.01 | 176.93 | 177.83 | 183,423 |
| 29 Dec 17 |
177.05000 -0.38 |
178.73 | 176.54 | 177.50 | 84,103 |
| 28 Dec 17 |
177.42999 +0.33 |
177.58 | 176.45 | 177.40 | 59,072 |
| 27 Dec 17 |
177.10001 -0.71 |
178.70 | 177.01 | 177.89 | 97,396 |
| 26 Dec 17 |
177.81000 +0.45 |
178.30 | 176.36 | 177.09 | 134,365 |
| 22 Dec 17 |
177.36000 -0.97 |
178.62 | 177.03 | 178.03 | 109,865 |
| 21 Dec 17 |
178.33000 -0.78 |
179.97 | 178.06 | 178.52 | 117,628 |
| 20 Dec 17 |
179.11000 -1.18 |
180.73 | 178.66 | 180.28 | 142,286 |
| 19 Dec 17 |
180.28999 -1.57 |
181.89 | 178.77 | 181.06 | 236,499 |
| 18 Dec 17 |
181.86000 +0.77 |
182.99 | 181.49 | 182.43 | 184,163 |
| 15 Dec 17 |
181.09000 +0.87 |
182.30 | 179.02 | 179.61 | 441,328 |
| 14 Dec 17 |
180.22000 -1.06 |
181.70 | 180.04 | 180.69 | 167,736 |
| 13 Dec 17 |
181.28000 -0.22 |
182.61 | 180.77 | 181.01 | 141,450 |
| 12 Dec 17 |
181.50000 -1.39 |
183.43 | 180.89 | 183.05 | 218,621 |
| 11 Dec 17 |
182.89000 -0.76 |
184.38 | 182.28 | 183.43 | 178,231 |
| 08 Dec 17 |
183.64999 -0.46 |
185.71 | 183.26 | 184.80 | 201,891 |
| 07 Dec 17 |
184.11000 +2.15 |
184.95 | 181.60 | 181.60 | 160,280 |
| 06 Dec 17 |
181.96001 -1.74 |
185.61 | 181.79 | 182.80 | 190,004 |
| 05 Dec 17 |
183.70000 -0.01 |
188.21 | 182.88 | 184.02 | 522,738 |
| 04 Dec 17 |
183.71001 +1.92 |
184.38 | 180.84 | 183.78 | 470,608 |
| 01 Dec 17 |
181.78999 -1.13 |
182.89 | 181.01 | 182.30 | 350,740 |
| 30 Nov 17 |
182.92000 +3.05 |
183.42 | 179.30 | 180.25 | 272,615 |
| 29 Nov 17 |
179.87000 -0.22 |
180.22 | 177.74 | 180.22 | 238,191 |
| 28 Nov 17 |
180.09000 +3.83 |
180.64 | 175.88 | 176.44 | 204,018 |
| 27 Nov 17 |
176.25999 -0.61 |
178.73 | 176.00 | 176.78 | 134,385 |
| 24 Nov 17 |
176.87000 +0.24 |
178.40 | 176.47 | 177.25 | 51,002 |
| 22 Nov 17 |
176.63000 -1.27 |
178.61 | 176.51 | 177.89 | 110,863 |
| 21 Nov 17 |
177.89999 +2.80 |
177.98 | 175.22 | 175.22 | 188,750 |
| 20 Nov 17 |
175.10001 -1.04 |
177.63 | 174.69 | 175.97 | 185,564 |
| 17 Nov 17 |
176.14000 +2.40 |
176.49 | 172.96 | 173.65 | 202,870 |
| 16 Nov 17 |
173.74001 +3.42 |
174.52 | 171.08 | 171.08 | 167,759 |
| 15 Nov 17 |
170.32001 -1.59 |
171.50 | 170.04 | 171.37 | 97,665 |
| 14 Nov 17 |
171.91000 +1.02 |
172.38 | 170.03 | 170.24 | 80,992 |
| 13 Nov 17 |
170.89000 +0.22 |
170.93 | 168.48 | 170.00 | 151,003 |
| 10 Nov 17 |
170.67000 +0.85 |
170.77 | 168.53 | 168.83 | 115,856 |
| 09 Nov 17 |
169.82001 -2.86 |
171.42 | 168.12 | 170.66 | 212,206 |
| 08 Nov 17 |
172.67999 +0.02 |
173.56 | 172.13 | 172.20 | 122,458 |
| 07 Nov 17 |
172.66000 -1.90 |
175.99 | 172.18 | 175.10 | 111,510 |
| 06 Nov 17 |
174.56000 -1.36 |
175.99 | 173.54 | 175.54 | 167,931 |
| 03 Nov 17 |
175.92000 +1.28 |
176.11 | 172.94 | 174.69 | 158,947 |
| 02 Nov 17 |
174.64000 -1.08 |
176.46 | 173.92 | 175.61 | 173,322 |
| 01 Nov 17 |
175.72000 -1.57 |
177.31 | 173.92 | 177.31 | 173,531 |
| 31 Oct 17 |
177.28999 +0.81 |
177.83 | 173.89 | 176.49 | 150,581 |
| 30 Oct 17 |
176.48000 -3.85 |
179.95 | 175.86 | 179.31 | 260,533 |
| 27 Oct 17 |
180.33000 -1.53 |
182.05 | 179.19 | 180.43 | 299,451 |
| 26 Oct 17 |
181.86000 +11.35 |
183.98 | 176.28 | 177.68 | 513,992 |
| 25 Oct 17 |
170.50999 -6.69 |
177.49 | 170.28 | 176.90 | 393,680 |
| 24 Oct 17 |
177.20000 -0.58 |
177.59 | 176.49 | 177.43 | 110,048 |
| 23 Oct 17 |
177.78000 +0.45 |
178.61 | 177.36 | 178.30 | 173,714 |
| 20 Oct 17 |
177.33000 +1.09 |
179.71 | 176.01 | 176.94 | 210,263 |
| 19 Oct 17 |
176.24001 +0.08 |
176.24 | 175.01 | 176.05 | 142,755 |
| 18 Oct 17 |
176.16000 +0.54 |
176.85 | 175.14 | 175.76 | 134,889 |
| 17 Oct 17 |
175.62000 -3.96 |
175.92 | 169.50 | 171.50 | 187,616 |
| 16 Oct 17 |
179.58000 +0.07 |
180.03 | 178.67 | 179.69 | 166,724 |
| 13 Oct 17 |
179.50999 +0.57 |
180.57 | 178.22 | 179.37 | 105,599 |
| 12 Oct 17 |
178.94000 +1.41 |
180.94 | 177.38 | 177.47 | 158,533 |
| 11 Oct 17 |
177.53000 +0.88 |
177.61 | 176.41 | 177.16 | 162,154 |
| 10 Oct 17 |
176.64999 -1.60 |
178.70 | 176.10 | 178.70 | 161,035 |
| 09 Oct 17 |
178.25000 +0.79 |
178.40 | 177.25 | 177.83 | 98,171 |
| 06 Oct 17 |
177.46001 +0.96 |
177.88 | 174.96 | 175.96 | 107,454 |
| 05 Oct 17 |
176.50000 +1.19 |
176.53 | 174.86 | 175.54 | 126,896 |
| 04 Oct 17 |
175.31000 +0.25 |
175.47 | 173.77 | 175.00 | 161,821 |
| 03 Oct 17 |
175.06000 -0.33 |
176.35 | 174.72 | 175.24 | 193,172 |
| 02 Oct 17 |
175.39000 +1.07 |
176.97 | 173.74 | 174.85 | 209,550 |
| 29 Sep 17 |
174.32001 +0.94 |
174.63 | 172.92 | 173.00 | 246,947 |
| 28 Sep 17 |
173.38000 +1.12 |
173.65 | 170.81 | 171.58 | 139,442 |
| 27 Sep 17 |
172.25999 +2.64 |
172.75 | 169.30 | 170.54 | 231,903 |
| 26 Sep 17 |
169.62000 -2.35 |
173.13 | 169.18 | 172.91 | 174,016 |
| 25 Sep 17 |
171.97000 -1.43 |
173.40 | 170.58 | 173.40 | 155,871 |
| 22 Sep 17 |
173.39999 +2.79 |
173.62 | 171.21 | 171.23 | 159,037 |
| 21 Sep 17 |
170.61000 +0.20 |
170.70 | 168.62 | 170.37 | 131,856 |
| 20 Sep 17 |
170.41000 -0.09 |
170.46 | 168.83 | 169.92 | 177,913 |
| 19 Sep 17 |
170.50000 +0.38 |
171.46 | 169.02 | 170.38 | 142,583 |
| 18 Sep 17 |
170.12000 +0.29 |
171.36 | 169.21 | 169.84 | 140,394 |
| 15 Sep 17 |
169.83000 +0.82 |
170.10 | 167.50 | 168.45 | 417,544 |
| 14 Sep 17 |
169.00999 -0.57 |
169.80 | 167.80 | 168.91 | 139,748 |
| 13 Sep 17 |
169.58000 -2.17 |
171.82 | 169.35 | 171.45 | 129,164 |
| 12 Sep 17 |
171.75000 +0.60 |
171.89 | 169.52 | 171.21 | 123,666 |
| 11 Sep 17 |
171.14999 +1.44 |
172.95 | 170.01 | 170.66 | 171,079 |
| 08 Sep 17 |
169.71001 -0.16 |
170.74 | 169.23 | 169.63 | 125,454 |
| 07 Sep 17 |
169.87000 -0.23 |
171.25 | 169.25 | 170.75 | 118,146 |
| 06 Sep 17 |
170.10001 -0.46 |
171.79 | 169.00 | 171.15 | 135,861 |
| 05 Sep 17 |
170.56000 -0.95 |
171.53 | 169.34 | 171.20 | 136,133 |
| 01 Sep 17 |
171.50999 -1.29 |
173.00 | 171.22 | 173.00 | 100,784 |
| 31 Aug 17 |
172.80000 +2.60 |
173.41 | 170.25 | 170.34 | 191,255 |
| 30 Aug 17 |
170.20000 +1.15 |
170.69 | 168.76 | 168.89 | 132,194 |
| 29 Aug 17 |
169.05000 +0.01 |
169.70 | 167.88 | 169.00 | 162,641 |
| 28 Aug 17 |
169.03999 -1.23 |
170.69 | 168.69 | 170.52 | 114,272 |
| 25 Aug 17 |
170.27000 +0.30 |
171.54 | 169.24 | 170.85 | 156,392 |
| 24 Aug 17 |
169.97000 -1.02 |
171.82 | 169.05 | 171.64 | 101,116 |
| 23 Aug 17 |
170.99001 -0.63 |
172.12 | 169.51 | 170.58 | 101,719 |
| 22 Aug 17 |
171.62000 +1.49 |
171.97 | 170.16 | 170.61 | 91,575 |
| 21 Aug 17 |
170.13000 +0.37 |
170.34 | 168.40 | 169.65 | 76,270 |
| 18 Aug 17 |
169.75999 -0.20 |
170.88 | 168.43 | 169.28 | 96,810 |
| 17 Aug 17 |
169.96001 -2.36 |
172.35 | 169.82 | 172.06 | 220,213 |
| 16 Aug 17 |
172.32001 +1.86 |
172.93 | 169.29 | 170.93 | 185,960 |
| 15 Aug 17 |
170.46001 -2.83 |
174.75 | 170.25 | 173.50 | 180,843 |
| 14 Aug 17 |
173.28999 +3.76 |
175.20 | 170.54 | 171.04 | 169,288 |
| 11 Aug 17 |
169.53000 +1.79 |
170.90 | 166.90 | 167.04 | 187,082 |
| 10 Aug 17 |
167.74001 -1.72 |
169.00 | 167.36 | 168.57 | 135,905 |
| 09 Aug 17 |
169.46001 +1.97 |
169.54 | 166.63 | 166.73 | 112,659 |
| 08 Aug 17 |
167.49001 -2.29 |
169.88 | 167.27 | 168.78 | 106,281 |
| 07 Aug 17 |
169.78000 -0.75 |
172.41 | 169.42 | 170.22 | 140,247 |
| 04 Aug 17 |
170.53000 +0.88 |
171.09 | 169.07 | 169.91 | 97,669 |
| 03 Aug 17 |
169.64999 -0.62 |
171.04 | 168.58 | 170.90 | 136,895 |
| 02 Aug 17 |
170.27000 -2.02 |
172.04 | 168.15 | 172.04 | 370,003 |
| 01 Aug 17 |
172.28999 +0.48 |
173.52 | 171.05 | 172.49 | 263,633 |
| 31 Jul 17 |
171.81000 +1.85 |
173.52 | 168.69 | 170.26 | 330,642 |
| 28 Jul 17 |
169.96001 +0.06 |
171.20 | 168.53 | 169.19 | 267,664 |
| 27 Jul 17 |
169.89999 -11.43 |
180.81 | 165.14 | 175.89 | 627,254 |
| 26 Jul 17 |
181.33000 +0.32 |
182.49 | 179.51 | 181.28 | 226,544 |
| 25 Jul 17 |
181.00999 +0.95 |
182.31 | 179.80 | 180.51 | 247,341 |
| 24 Jul 17 |
180.06000 +2.72 |
180.28 | 177.00 | 177.00 | 144,825 |
| 21 Jul 17 |
177.34000 -0.22 |
178.25 | 176.17 | 176.88 | 94,800 |
| 20 Jul 17 |
177.56000 +0.04 |
179.44 | 176.64 | 177.58 | 100,831 |
| 19 Jul 17 |
177.52000 +1.46 |
178.25 | 176.08 | 176.52 | 129,727 |
| 18 Jul 17 |
176.06000 -0.06 |
176.98 | 174.32 | 175.87 | 130,651 |
| 17 Jul 17 |
176.12000 +0.33 |
178.69 | 175.52 | 176.09 | 143,864 |
| 14 Jul 17 |
175.78999 +1.57 |
176.39 | 174.06 | 174.21 | 154,778 |
| 13 Jul 17 |
174.22000 -0.98 |
175.53 | 172.70 | 175.53 | 140,242 |
| 12 Jul 17 |
175.20000 +4.01 |
175.82 | 172.11 | 172.22 | 156,670 |
| 11 Jul 17 |
171.19000 -0.17 |
172.59 | 170.60 | 171.82 | 150,039 |
| 10 Jul 17 |
171.36000 -0.99 |
173.14 | 171.26 | 172.33 | 110,591 |
| 07 Jul 17 |
172.35001 +2.31 |
172.45 | 170.25 | 170.59 | 119,730 |
| 06 Jul 17 |
170.03999 -1.20 |
172.20 | 169.24 | 169.74 | 180,913 |
| 05 Jul 17 |
171.24001 +1.41 |
172.01 | 169.22 | 170.59 | 179,957 |
| 03 Jul 17 |
169.83000 -5.84 |
175.68 | 169.43 | 175.63 | 125,968 |
| 30 Jun 17 |
175.67000 -1.16 |
177.94 | 175.65 | 176.84 | 248,977 |
| 29 Jun 17 |
176.83000 -0.32 |
177.28 | 174.69 | 176.66 | 233,128 |
| 28 Jun 17 |
177.14999 +2.12 |
178.09 | 174.77 | 175.62 | 153,254 |
| 27 Jun 17 |
175.03000 -0.21 |
176.63 | 174.42 | 175.43 | 229,186 |
| 26 Jun 17 |
175.24001 -1.70 |
177.81 | 175.06 | 177.50 | 131,571 |
| 23 Jun 17 |
176.94000 +2.94 |
177.60 | 172.98 | 174.75 | 301,332 |
| 22 Jun 17 |
174.00000 +2.36 |
174.75 | 170.80 | 170.90 | 254,483 |
| 21 Jun 17 |
171.64000 +1.42 |
172.69 | 170.07 | 170.07 | 120,414 |
| 20 Jun 17 |
170.22000 -0.90 |
172.30 | 167.59 | 170.65 | 129,170 |
| 19 Jun 17 |
171.12000 +1.29 |
172.54 | 168.90 | 169.91 | 190,148 |
| 16 Jun 17 |
169.83000 +0.43 |
171.72 | 167.27 | 168.96 | 351,953 |
| 15 Jun 17 |
169.39999 +0.26 |
169.66 | 165.40 | 168.24 | 133,269 |
| 14 Jun 17 |
169.14000 -0.76 |
172.17 | 167.33 | 170.94 | 150,325 |
| 13 Jun 17 |
169.89999 +2.12 |
170.64 | 167.75 | 168.34 | 194,498 |
| 12 Jun 17 |
167.78000 +1.61 |
168.02 | 160.12 | 165.08 | 195,275 |
| 09 Jun 17 |
166.17000 -4.85 |
171.94 | 164.47 | 171.64 | 276,356 |
| 08 Jun 17 |
171.02000 +0.07 |
171.51 | 168.85 | 170.67 | 104,969 |
| 07 Jun 17 |
170.95000 -0.57 |
172.21 | 169.76 | 171.69 | 108,747 |
| 06 Jun 17 |
171.52000 -2.48 |
174.30 | 171.51 | 173.17 | 98,816 |
| 05 Jun 17 |
174.00000 +0.72 |
174.64 | 172.91 | 173.29 | 136,028 |
| 02 Jun 17 |
173.28000 +1.84 |
173.98 | 170.84 | 171.89 | 168,246 |
| 01 Jun 17 |
171.44000 +0.56 |
171.48 | 169.26 | 170.88 | 176,608 |
| 31 May 17 |
170.88000 +0.12 |
171.82 | 169.95 | 171.54 | 206,567 |
| 30 May 17 |
170.75999 +0.26 |
170.84 | 169.55 | 170.67 | 119,049 |
| 26 May 17 |
170.50000 -0.88 |
171.41 | 170.32 | 171.00 | 120,805 |
| 25 May 17 |
171.38000 +0.37 |
173.39 | 170.01 | 172.25 | 119,084 |
| 24 May 17 |
171.00999 +1.22 |
171.19 | 168.66 | 169.79 | 149,792 |
| 23 May 17 |
169.78999 +0.72 |
170.63 | 168.38 | 170.17 | 110,380 |
| 22 May 17 |
169.07001 -0.10 |
170.59 | 168.78 | 169.58 | 160,543 |
| 19 May 17 |
169.17000 +2.99 |
169.79 | 165.68 | 167.21 | 156,275 |
| 18 May 17 |
166.17999 -0.23 |
167.66 | 165.16 | 166.29 | 97,927 |
| 17 May 17 |
166.41000 -2.46 |
168.87 | 166.03 | 168.87 | 186,943 |
| 16 May 17 |
168.87000 -0.06 |
169.23 | 166.24 | 169.23 | 169,622 |
| 15 May 17 |
168.92999 +1.71 |
169.41 | 167.71 | 167.80 | 129,590 |
| 12 May 17 |
167.22000 +0.20 |
167.83 | 165.55 | 166.81 | 114,983 |
| 11 May 17 |
167.02000 -0.12 |
167.50 | 165.15 | 167.50 | 121,920 |
| 10 May 17 |
167.14000 +1.46 |
167.32 | 164.32 | 164.97 | 137,329 |
| 09 May 17 |
165.67999 +0.00 |
166.61 | 164.45 | 166.32 | 292,096 |
| 08 May 17 |
165.67999 -0.53 |
166.41 | 164.46 | 165.59 | 192,152 |
| 05 May 17 |
166.21001 -0.22 |
167.16 | 164.00 | 166.63 | 197,516 |
| 04 May 17 |
166.42999 +0.49 |
167.49 | 165.40 | 166.00 | 133,012 |
| 03 May 17 |
165.94000 -0.07 |
166.53 | 164.82 | 166.08 | 164,912 |
| 02 May 17 |
166.00999 +2.24 |
166.36 | 163.34 | 163.80 | 241,086 |
| 01 May 17 |
163.77000 +0.18 |
164.39 | 162.52 | 163.23 | 203,250 |
| 28 Apr 17 |
163.59000 -3.33 |
166.93 | 162.16 | 166.01 | 269,058 |
| 27 Apr 17 |
166.92000 +4.87 |
168.95 | 163.17 | 163.17 | 346,441 |
| 26 Apr 17 |
162.05000 +0.22 |
162.35 | 159.63 | 162.25 | 230,630 |
| 25 Apr 17 |
161.83000 +1.36 |
162.46 | 159.50 | 160.92 | 167,589 |
| 24 Apr 17 |
160.47000 +1.91 |
162.32 | 158.91 | 160.00 | 138,376 |
| 21 Apr 17 |
158.56000 +0.49 |
159.93 | 157.60 | 158.16 | 141,162 |
| 20 Apr 17 |
158.07001 -0.41 |
159.02 | 157.21 | 159.02 | 149,125 |
| 19 Apr 17 |
158.48000 +1.90 |
158.84 | 156.31 | 156.42 | 140,070 |
| 18 Apr 17 |
156.58000 +1.19 |
156.81 | 154.61 | 155.37 | 113,169 |
| 17 Apr 17 |
155.39000 +1.11 |
155.63 | 154.39 | 155.01 | 138,075 |
| 13 Apr 17 |
154.28000 -0.02 |
155.51 | 153.69 | 154.30 | 126,242 |
| 12 Apr 17 |
154.30000 -0.48 |
156.31 | 153.80 | 154.92 | 150,805 |
| 11 Apr 17 |
154.78000 +1.16 |
154.99 | 152.76 | 153.56 | 133,808 |
| 10 Apr 17 |
153.62000 -0.19 |
154.32 | 152.79 | 153.94 | 101,734 |
| 07 Apr 17 |
153.81000 -1.03 |
155.91 | 153.42 | 154.23 | 134,523 |
| 06 Apr 17 |
154.84000 +2.26 |
154.95 | 152.15 | 152.75 | 115,333 |
| 05 Apr 17 |
152.58000 +0.00 |
154.12 | 152.09 | 153.46 | 211,970 |
| 04 Apr 17 |
152.58000 -0.95 |
154.76 | 152.00 | 153.12 | 229,809 |
| 03 Apr 17 |
153.53000 -1.03 |
156.26 | 153.38 | 154.22 | 216,517 |
| 31 Mar 17 |
154.56000 +0.97 |
155.19 | 153.36 | 153.60 | 112,981 |
| 30 Mar 17 |
153.59000 -1.40 |
155.49 | 153.05 | 154.21 | 115,377 |
| 29 Mar 17 |
154.99001 +0.41 |
155.19 | 153.58 | 154.68 | 132,601 |
| 28 Mar 17 |
154.58000 +0.45 |
155.21 | 153.25 | 153.99 | 171,173 |
| 27 Mar 17 |
154.13000 -0.35 |
154.40 | 152.00 | 153.14 | 201,550 |
| 24 Mar 17 |
154.48000 +0.27 |
154.95 | 153.52 | 154.69 | 116,696 |
| 23 Mar 17 |
154.21001 -0.85 |
155.50 | 153.71 | 154.87 | 262,390 |
| 22 Mar 17 |
155.06000 +0.55 |
155.50 | 153.90 | 154.46 | 138,271 |
| 21 Mar 17 |
154.50999 -1.74 |
156.74 | 154.34 | 156.27 | 162,795 |
| 20 Mar 17 |
156.25000 -0.10 |
157.93 | 155.50 | 156.32 | 139,636 |
| 17 Mar 17 |
156.35001 -0.02 |
157.13 | 155.82 | 157.13 | 242,024 |
| 16 Mar 17 |
156.37000 -0.74 |
157.80 | 155.58 | 157.80 | 149,903 |
| 15 Mar 17 |
157.11000 +1.84 |
158.00 | 154.70 | 156.33 | 338,143 |
| 14 Mar 17 |
155.27000 -1.22 |
156.29 | 154.27 | 156.29 | 158,987 |
| 13 Mar 17 |
156.49001 +0.89 |
156.59 | 155.01 | 155.52 | 270,890 |
| 10 Mar 17 |
155.60001 +1.26 |
156.47 | 154.25 | 154.81 | 176,569 |
| 09 Mar 17 |
154.34000 +0.52 |
155.00 | 152.74 | 154.30 | 242,041 |
| 08 Mar 17 |
153.82001 +0.49 |
154.68 | 153.44 | 153.68 | 312,450 |
| 07 Mar 17 |
153.33000 +0.95 |
154.37 | 151.89 | 152.75 | 176,982 |
| 06 Mar 17 |
152.38000 -0.49 |
152.92 | 151.53 | 151.77 | 138,602 |
| 03 Mar 17 |
152.87000 +0.64 |
153.27 | 151.38 | 152.09 | 229,213 |
| 02 Mar 17 |
152.23000 -0.62 |
152.93 | 151.37 | 152.86 | 161,325 |
| 01 Mar 17 |
152.85001 +1.20 |
153.14 | 151.48 | 152.64 | 413,816 |
| 28 Feb 17 |
151.64999 -3.98 |
154.91 | 151.59 | 154.91 | 368,667 |
| 27 Feb 17 |
155.63000 -0.85 |
156.32 | 154.81 | 155.48 | 185,842 |
| 24 Feb 17 |
156.48000 +2.13 |
156.65 | 153.82 | 154.04 | 254,704 |
| 23 Feb 17 |
154.35001 -0.79 |
155.70 | 153.98 | 155.34 | 226,807 |
| 22 Feb 17 |
155.14000 -1.34 |
156.78 | 154.75 | 155.70 | 140,459 |
| 21 Feb 17 |
156.48000 +2.43 |
156.72 | 154.31 | 154.31 | 236,779 |
| 17 Feb 17 |
154.05000 +0.31 |
155.42 | 153.01 | 154.29 | 244,248 |
| 16 Feb 17 |
153.74001 -1.91 |
156.71 | 153.60 | 155.66 | 261,924 |
| 15 Feb 17 |
155.64999 +0.07 |
156.94 | 154.67 | 155.57 | 311,268 |
| 14 Feb 17 |
155.58000 -0.24 |
155.82 | 154.14 | 155.25 | 217,379 |
| 13 Feb 17 |
155.82001 -1.92 |
157.98 | 155.61 | 157.98 | 187,497 |
| 10 Feb 17 |
157.74001 -2.92 |
161.24 | 155.96 | 160.31 | 367,877 |
| 09 Feb 17 |
160.66000 +14.67 |
166.86 | 147.30 | 147.30 | 1,107,200 |
| 08 Feb 17 |
145.99001 -1.18 |
147.30 | 145.42 | 146.82 | 276,885 |
| 07 Feb 17 |
147.17000 +0.39 |
147.88 | 146.52 | 146.60 | 195,014 |
| 06 Feb 17 |
146.78000 +1.23 |
146.82 | 143.38 | 144.88 | 352,588 |
| 03 Feb 17 |
145.55000 +0.55 |
146.69 | 144.97 | 145.73 | 341,552 |
| 02 Feb 17 |
145.00000 -1.32 |
147.50 | 143.49 | 145.39 | 269,384 |
| 01 Feb 17 |
146.32001 +0.30 |
146.75 | 145.07 | 146.72 | 256,207 |
| 31 Jan 17 |
146.02000 -1.46 |
146.37 | 144.19 | 145.93 | 256,395 |
| 30 Jan 17 |
147.48000 -1.79 |
148.88 | 146.00 | 148.88 | 200,988 |
| 27 Jan 17 |
149.27000 +1.64 |
149.34 | 147.06 | 147.06 | 144,684 |
| 26 Jan 17 |
147.63000 -0.54 |
148.89 | 146.15 | 148.81 | 131,256 |
| 25 Jan 17 |
148.17000 +0.69 |
148.76 | 147.68 | 147.92 | 210,728 |
| 24 Jan 17 |
147.48000 +0.15 |
149.36 | 146.98 | 148.05 | 219,749 |
| 23 Jan 17 |
147.33000 -1.49 |
149.91 | 147.22 | 148.68 | 188,434 |
| 20 Jan 17 |
148.82001 -0.33 |
150.40 | 148.49 | 150.07 | 136,044 |
| 19 Jan 17 |
149.14999 -1.83 |
151.32 | 148.85 | 150.51 | 240,080 |
| 18 Jan 17 |
150.98000 -0.23 |
151.84 | 150.34 | 151.19 | 203,032 |
| 17 Jan 17 |
151.21001 -0.14 |
151.67 | 150.20 | 151.10 | 236,070 |
| 13 Jan 17 |
151.35001 -0.78 |
153.92 | 150.23 | 152.89 | 300,831 |
| 12 Jan 17 |
152.13000 +0.22 |
152.52 | 150.00 | 152.15 | 191,729 |
| 11 Jan 17 |
151.91000 +1.80 |
153.81 | 150.18 | 150.51 | 194,342 |
| 10 Jan 17 |
150.11000 +0.79 |
152.37 | 149.09 | 149.93 | 239,275 |
| 09 Jan 17 |
149.32001 +1.53 |
149.61 | 147.15 | 147.63 | 228,270 |
| 06 Jan 17 |
147.78999 -0.23 |
149.73 | 147.18 | 148.03 | 209,667 |
| 05 Jan 17 |
148.02000 +1.41 |
148.87 | 145.38 | 146.60 | 298,906 |
| 04 Jan 17 |
146.61000 +1.84 |
147.54 | 144.88 | 145.00 | 255,607 |
| 03 Jan 17 |
144.77000 +2.00 |
144.82 | 142.75 | 143.80 | 228,446 |
| 30 Dec 16 |
142.77000 -0.61 |
144.20 | 142.40 | 144.20 | 347,721 |
| 29 Dec 16 |
143.38000 +0.22 |
144.09 | 142.40 | 142.65 | 275,708 |
| 28 Dec 16 |
143.16000 -0.90 |
144.46 | 143.05 | 143.72 | 246,839 |
| 27 Dec 16 |
144.06000 +0.51 |
144.52 | 142.21 | 143.15 | 216,905 |
| 23 Dec 16 |
143.55000 -0.53 |
145.33 | 142.84 | 143.42 | 146,279 |
| 22 Dec 16 |
144.08000 -1.18 |
144.60 | 142.88 | 144.60 | 191,304 |
| 21 Dec 16 |
145.25999 -2.49 |
147.66 | 145.09 | 146.99 | 310,818 |
| 20 Dec 16 |
147.75000 +4.13 |
149.11 | 144.29 | 144.39 | 544,177 |
| 19 Dec 16 |
143.62000 +2.49 |
143.67 | 141.01 | 141.87 | 444,745 |
| 16 Dec 16 |
141.13000 -1.87 |
143.03 | 139.61 | 142.31 | 650,786 |
| 15 Dec 16 |
143.00000 -5.95 |
148.66 | 140.89 | 146.87 | 1,064,953 |
| 14 Dec 16 |
148.95000 +0.15 |
149.46 | 148.20 | 149.37 | 579,922 |
| 13 Dec 16 |
148.80000 +3.53 |
149.01 | 144.27 | 146.56 | 571,720 |
| 12 Dec 16 |
145.27000 +1.55 |
145.44 | 142.04 | 142.81 | 560,612 |
| 09 Dec 16 |
143.72000 -1.82 |
146.46 | 143.69 | 146.21 | 344,247 |
| 08 Dec 16 |
145.53999 -2.19 |
148.60 | 145.03 | 147.32 | 279,929 |
| 07 Dec 16 |
147.73000 +1.54 |
148.42 | 145.70 | 146.60 | 214,350 |
| 06 Dec 16 |
146.19000 +1.31 |
146.51 | 144.14 | 145.62 | 285,575 |
| 05 Dec 16 |
144.88000 +2.19 |
146.36 | 143.00 | 143.00 | 366,730 |
| 02 Dec 16 |
142.69000 -0.73 |
143.45 | 140.36 | 141.81 | 553,578 |
| 01 Dec 16 |
143.42000 -5.48 |
149.41 | 141.83 | 148.89 | 501,654 |
| 30 Nov 16 |
148.89999 -3.54 |
152.80 | 148.75 | 152.80 | 205,997 |
| 29 Nov 16 |
152.44000 -0.64 |
153.75 | 152.16 | 152.66 | 277,619 |
| 28 Nov 16 |
153.08000 -0.64 |
154.15 | 152.36 | 153.03 | 235,638 |
| 25 Nov 16 |
153.72000 +0.78 |
153.87 | 152.77 | 153.11 | 98,278 |
| 23 Nov 16 |
152.94000 +0.63 |
153.11 | 151.33 | 151.76 | 211,476 |
| 22 Nov 16 |
152.31000 -1.84 |
155.55 | 152.24 | 154.60 | 189,983 |
| 21 Nov 16 |
154.14999 -1.38 |
157.44 | 153.63 | 155.55 | 253,360 |
| 18 Nov 16 |
155.53000 +0.51 |
156.18 | 154.23 | 155.00 | 266,672 |
| 17 Nov 16 |
155.02000 +2.68 |
155.12 | 152.22 | 152.68 | 287,066 |
| 16 Nov 16 |
152.34000 +3.55 |
152.42 | 148.80 | 148.80 | 226,033 |
| 15 Nov 16 |
148.78999 +1.45 |
150.86 | 148.26 | 148.33 | 217,173 |
| 14 Nov 16 |
147.34000 -2.87 |
150.38 | 147.22 | 149.53 | 296,102 |
| 11 Nov 16 |
150.21001 +0.05 |
150.96 | 147.21 | 149.17 | 388,892 |
| 10 Nov 16 |
150.16000 -5.41 |
156.72 | 150.10 | 156.44 | 349,883 |
| 09 Nov 16 |
155.57001 +1.22 |
156.97 | 151.57 | 152.31 | 579,444 |
| 08 Nov 16 |
154.35001 -2.05 |
156.98 | 153.97 | 156.41 | 241,398 |
| 07 Nov 16 |
156.39999 +1.66 |
158.30 | 155.87 | 156.53 | 230,543 |
| 04 Nov 16 |
154.74001 -5.33 |
160.40 | 154.50 | 160.00 | 343,672 |
| 03 Nov 16 |
160.07001 +2.27 |
161.43 | 156.42 | 157.38 | 268,372 |
| 02 Nov 16 |
157.80000 -2.68 |
160.62 | 157.59 | 159.92 | 201,078 |
| 01 Nov 16 |
160.48000 +0.08 |
161.54 | 158.75 | 161.06 | 225,152 |
| 31 Oct 16 |
160.39999 -2.31 |
163.96 | 159.96 | 163.08 | 249,448 |
| 28 Oct 16 |
162.71001 +1.66 |
164.13 | 160.13 | 160.13 | 249,390 |
| 27 Oct 16 |
161.05000 -5.18 |
169.17 | 158.18 | 166.99 | 424,961 |
| 26 Oct 16 |
166.23000 +0.67 |
166.96 | 164.61 | 165.41 | 191,088 |
| 25 Oct 16 |
165.56000 -0.71 |
167.10 | 164.94 | 166.76 | 216,540 |
| 24 Oct 16 |
166.27000 +2.42 |
167.04 | 164.24 | 165.64 | 100,904 |
| 21 Oct 16 |
163.85001 +1.46 |
164.60 | 161.65 | 162.67 | 141,985 |
| 20 Oct 16 |
162.39000 -3.15 |
165.46 | 162.19 | 165.04 | 261,399 |
| 19 Oct 16 |
165.53999 -2.68 |
168.43 | 165.50 | 167.73 | 170,177 |
| 18 Oct 16 |
168.22000 +0.61 |
169.50 | 167.99 | 169.25 | 127,330 |
| 17 Oct 16 |
167.61000 -1.77 |
170.58 | 167.35 | 169.57 | 131,395 |
| 14 Oct 16 |
169.38000 -0.39 |
171.88 | 169.33 | 170.26 | 93,549 |
| 13 Oct 16 |
169.77000 -0.43 |
170.54 | 166.70 | 168.75 | 134,149 |
| 12 Oct 16 |
170.20000 +0.70 |
170.37 | 168.61 | 169.35 | 183,527 |
| 11 Oct 16 |
169.50000 -0.81 |
170.23 | 166.93 | 169.83 | 261,498 |
| 10 Oct 16 |
170.31000 +0.58 |
172.24 | 170.17 | 170.72 | 177,106 |
| 07 Oct 16 |
169.73000 -1.42 |
171.00 | 169.07 | 170.85 | 241,634 |
| 06 Oct 16 |
171.14999 +0.31 |
171.32 | 169.86 | 171.12 | 189,732 |
| 05 Oct 16 |
170.84000 +0.33 |
172.00 | 169.56 | 171.19 | 205,622 |
| 04 Oct 16 |
170.50999 -0.01 |
171.17 | 169.16 | 171.17 | 187,962 |
| 03 Oct 16 |
170.52000 -0.71 |
171.89 | 169.40 | 170.96 | 205,030 |
| 30 Sep 16 |
171.23000 +1.44 |
171.93 | 168.01 | 170.02 | 222,755 |
| 29 Sep 16 |
169.78999 -1.40 |
171.14 | 169.18 | 170.64 | 169,355 |
| 28 Sep 16 |
171.19000 -0.14 |
171.87 | 170.57 | 171.45 | 188,739 |
| 27 Sep 16 |
171.33000 +0.73 |
171.53 | 168.05 | 170.13 | 208,205 |
| 26 Sep 16 |
170.60001 -2.29 |
172.62 | 169.74 | 172.62 | 313,073 |
| 23 Sep 16 |
172.89000 -2.58 |
175.11 | 172.68 | 175.11 | 150,635 |
| 22 Sep 16 |
175.47000 +2.33 |
175.77 | 173.50 | 173.50 | 304,540 |
| 21 Sep 16 |
173.14000 +2.12 |
173.21 | 171.18 | 172.11 | 195,046 |
| 20 Sep 16 |
171.02000 +0.04 |
172.36 | 170.71 | 171.30 | 166,969 |
| 19 Sep 16 |
170.98000 +0.05 |
172.65 | 170.15 | 171.91 | 167,292 |
| 16 Sep 16 |
170.92999 -1.07 |
172.40 | 170.46 | 171.53 | 329,210 |
| 15 Sep 16 |
172.00000 +2.57 |
174.18 | 167.98 | 169.48 | 408,022 |
| 14 Sep 16 |
169.42999 +0.40 |
169.79 | 168.40 | 169.38 | 141,640 |
| 13 Sep 16 |
169.03000 -0.49 |
169.89 | 168.01 | 169.50 | 178,621 |
| 12 Sep 16 |
169.52000 +1.55 |
169.69 | 166.08 | 167.10 | 211,432 |
| 09 Sep 16 |
167.97000 -1.82 |
170.04 | 167.97 | 169.00 | 240,680 |
| 08 Sep 16 |
169.78999 +0.81 |
170.49 | 167.77 | 168.31 | 248,487 |
| 07 Sep 16 |
168.98000 +0.95 |
169.58 | 168.10 | 168.70 | 185,203 |
| 06 Sep 16 |
168.03000 -0.83 |
169.31 | 167.27 | 168.43 | 141,442 |
| 02 Sep 16 |
168.86000 +2.31 |
169.84 | 167.23 | 167.53 | 160,319 |
| 01 Sep 16 |
166.55000 +2.60 |
167.58 | 162.99 | 163.54 | 235,883 |
| 31 Aug 16 |
163.95000 -3.23 |
167.31 | 163.91 | 166.56 | 180,360 |
| 30 Aug 16 |
167.17999 +0.65 |
167.46 | 165.78 | 166.53 | 120,018 |
| 29 Aug 16 |
166.53000 +0.63 |
167.59 | 165.54 | 166.25 | 123,036 |
| 26 Aug 16 |
165.89999 -0.39 |
166.91 | 164.68 | 166.16 | 133,893 |
| 25 Aug 16 |
166.28999 +1.15 |
166.55 | 164.00 | 164.96 | 113,893 |
| 24 Aug 16 |
165.14000 -0.50 |
166.00 | 164.29 | 165.61 | 151,601 |
| 23 Aug 16 |
165.64000 +1.29 |
165.96 | 164.34 | 164.99 | 153,481 |
| 22 Aug 16 |
164.35001 +0.00 |
164.99 | 163.35 | 163.62 | 182,815 |
| 19 Aug 16 |
164.35001 +1.89 |
164.49 | 161.25 | 162.28 | 182,319 |
| 18 Aug 16 |
162.46001 +0.29 |
163.47 | 161.92 | 162.31 | 135,998 |
| 17 Aug 16 |
162.17000 -1.20 |
163.89 | 161.55 | 163.22 | 183,818 |
| 16 Aug 16 |
163.37000 -0.08 |
164.43 | 162.31 | 162.99 | 171,210 |
| 15 Aug 16 |
163.45000 -0.40 |
164.31 | 163.31 | 164.11 | 128,637 |
| 12 Aug 16 |
163.85001 +0.49 |
164.10 | 162.10 | 163.33 | 105,115 |
| 11 Aug 16 |
163.36000 +0.65 |
164.83 | 163.12 | 163.14 | 160,115 |
| 10 Aug 16 |
162.71001 +0.54 |
163.15 | 161.69 | 162.20 | 193,379 |
| 09 Aug 16 |
162.17000 +2.22 |
162.85 | 159.57 | 159.89 | 254,160 |
| 08 Aug 16 |
159.95000 -1.19 |
161.21 | 159.58 | 161.13 | 215,018 |
| 05 Aug 16 |
161.14000 +0.17 |
162.29 | 160.31 | 161.23 | 171,693 |
| 04 Aug 16 |
160.97000 +0.41 |
162.79 | 159.93 | 160.17 | 155,983 |
| 03 Aug 16 |
160.56000 -1.18 |
161.43 | 159.84 | 161.08 | 186,492 |
| 02 Aug 16 |
161.74001 -2.17 |
163.72 | 159.24 | 163.11 | 259,762 |
| 01 Aug 16 |
163.91000 +0.89 |
164.01 | 161.19 | 162.93 | 302,197 |
| 29 Jul 16 |
163.02000 -2.99 |
166.77 | 162.03 | 166.09 | 346,417 |
| 28 Jul 16 |
166.00999 +0.51 |
168.90 | 160.06 | 168.90 | 334,292 |
| 27 Jul 16 |
165.50000 -1.42 |
167.41 | 164.77 | 167.41 | 247,047 |
| 26 Jul 16 |
166.92000 +2.12 |
167.01 | 164.47 | 165.49 | 231,191 |
| 25 Jul 16 |
164.80000 -2.93 |
167.72 | 164.29 | 167.72 | 370,841 |
| 22 Jul 16 |
167.73000 +3.07 |
167.92 | 164.04 | 165.00 | 158,268 |
| 21 Jul 16 |
164.66000 -2.28 |
167.56 | 163.99 | 166.49 | 157,789 |
| 20 Jul 16 |
166.94000 +1.50 |
167.88 | 166.00 | 166.69 | 178,302 |
| 19 Jul 16 |
165.44000 -0.18 |
166.20 | 164.31 | 164.96 | 202,206 |
| 18 Jul 16 |
165.62000 +0.65 |
166.01 | 163.83 | 164.97 | 276,876 |
| 15 Jul 16 |
164.97000 -2.11 |
167.46 | 164.78 | 167.46 | 276,673 |
| 14 Jul 16 |
167.08000 +0.14 |
169.29 | 166.54 | 168.20 | 183,300 |
| 13 Jul 16 |
166.94000 -1.03 |
170.01 | 166.31 | 168.49 | 450,530 |
| 12 Jul 16 |
167.97000 +0.10 |
169.05 | 166.33 | 169.05 | 419,854 |
| 11 Jul 16 |
167.87000 -1.25 |
171.41 | 167.71 | 170.01 | 307,791 |
| 08 Jul 16 |
169.12000 +0.87 |
170.89 | 168.50 | 169.70 | 324,692 |
| 07 Jul 16 |
168.25000 +0.36 |
169.13 | 166.88 | 167.84 | 209,377 |
| 06 Jul 16 |
167.89000 +2.71 |
168.01 | 164.02 | 164.19 | 399,350 |
| 05 Jul 16 |
165.17999 +0.38 |
165.70 | 163.33 | 164.13 | 265,689 |
| 01 Jul 16 |
164.80000 -1.91 |
168.34 | 164.73 | 166.55 | 303,438 |
| 30 Jun 16 |
166.71001 +1.57 |
168.19 | 165.29 | 166.00 | 678,648 |
| 29 Jun 16 |
165.14000 +5.17 |
165.70 | 161.07 | 162.15 | 334,894 |
| 28 Jun 16 |
159.97000 +3.08 |
161.26 | 157.32 | 158.02 | 379,673 |
| 27 Jun 16 |
156.89000 +3.33 |
158.22 | 152.28 | 152.63 | 679,890 |
| 24 Jun 16 |
153.56000 -3.90 |
155.46 | 150.25 | 152.00 | 2,987,697 |
| 23 Jun 16 |
157.46001 +3.60 |
157.56 | 154.10 | 155.74 | 362,278 |
| 22 Jun 16 |
153.86000 -0.48 |
155.98 | 153.64 | 154.72 | 279,367 |
| 21 Jun 16 |
154.34000 +0.46 |
155.03 | 152.90 | 153.95 | 311,715 |
| 20 Jun 16 |
153.88000 +3.35 |
155.83 | 151.98 | 153.26 | 353,297 |
| 17 Jun 16 |
150.53000 -4.02 |
154.92 | 149.60 | 154.92 | 449,532 |
| 16 Jun 16 |
154.55000 -0.24 |
154.73 | 151.86 | 153.46 | 270,046 |
| 15 Jun 16 |
154.78999 -1.12 |
157.01 | 154.25 | 155.41 | 187,985 |
| 14 Jun 16 |
155.91000 +0.79 |
156.36 | 153.55 | 153.86 | 208,870 |
| 13 Jun 16 |
155.12000 -2.02 |
156.89 | 154.80 | 155.37 | 314,823 |
| 10 Jun 16 |
157.14000 -3.08 |
159.48 | 156.48 | 158.24 | 286,853 |
| 09 Jun 16 |
160.22000 -0.26 |
160.55 | 158.54 | 159.59 | 175,136 |
| 08 Jun 16 |
160.48000 +0.69 |
160.59 | 157.76 | 159.98 | 220,779 |
| 07 Jun 16 |
159.78999 +0.52 |
159.83 | 158.34 | 159.36 | 200,703 |
| 06 Jun 16 |
159.27000 +1.18 |
159.66 | 157.03 | 158.35 | 292,752 |
| 03 Jun 16 |
158.09000 +1.11 |
158.26 | 154.72 | 157.02 | 272,041 |
| 02 Jun 16 |
156.98000 +2.13 |
156.98 | 153.13 | 154.85 | 275,534 |
| 01 Jun 16 |
154.85001 +1.56 |
155.48 | 152.33 | 152.39 | 341,616 |
| 31 May 16 |
153.28999 +1.59 |
153.95 | 150.18 | 151.50 | 302,334 |
| 27 May 16 |
151.70000 +1.71 |
151.73 | 149.59 | 149.59 | 194,087 |
| 26 May 16 |
149.99001 +0.32 |
150.77 | 147.94 | 149.24 | 170,189 |
| 25 May 16 |
149.67000 -2.40 |
152.63 | 149.06 | 152.63 | 298,830 |
| 24 May 16 |
152.07001 +4.67 |
152.33 | 147.97 | 147.97 | 322,331 |
| 23 May 16 |
147.39999 +0.38 |
148.68 | 146.48 | 146.58 | 231,883 |
| 20 May 16 |
147.02000 +2.68 |
147.79 | 145.30 | 145.30 | 201,435 |
| 19 May 16 |
144.34000 -0.86 |
146.20 | 142.44 | 144.43 | 180,902 |
| 18 May 16 |
145.20000 +1.86 |
146.09 | 141.99 | 142.56 | 431,594 |
| 17 May 16 |
143.34000 -6.91 |
149.59 | 143.19 | 149.56 | 437,850 |
| 16 May 16 |
150.25000 +0.92 |
151.91 | 149.18 | 150.00 | 277,322 |
| 13 May 16 |
149.33000 +1.16 |
151.76 | 148.07 | 148.56 | 320,259 |
| 12 May 16 |
148.17000 +1.25 |
148.91 | 146.39 | 147.87 | 296,282 |
| 11 May 16 |
146.92000 -0.66 |
148.51 | 146.27 | 146.92 | 224,512 |
| 10 May 16 |
147.58000 +3.96 |
147.70 | 143.58 | 143.92 | 257,822 |
| 09 May 16 |
143.62000 +1.23 |
144.91 | 142.29 | 142.29 | 203,903 |
| 06 May 16 |
142.39000 -0.34 |
143.04 | 139.21 | 141.44 | 226,270 |
| 05 May 16 |
142.73000 -0.28 |
144.34 | 142.34 | 143.15 | 233,115 |
| 04 May 16 |
143.00999 -1.67 |
143.68 | 141.57 | 143.09 | 230,109 |
| 03 May 16 |
144.67999 -1.47 |
145.44 | 142.51 | 145.01 | 389,251 |
| 02 May 16 |
146.14999 -0.26 |
147.87 | 143.25 | 146.73 | 541,466 |
| 29 Apr 16 |
146.41000 +3.17 |
146.63 | 142.58 | 143.25 | 616,143 |
| 28 Apr 16 |
143.24001 +1.45 |
147.07 | 140.50 | 144.00 | 761,469 |
| 27 Apr 16 |
141.78999 +0.91 |
142.17 | 138.61 | 140.29 | 342,321 |
| 26 Apr 16 |
140.88000 +1.22 |
141.46 | 139.38 | 140.08 | 220,188 |
| 25 Apr 16 |
139.66000 +0.29 |
142.25 | 139.23 | 140.21 | 277,643 |
| 22 Apr 16 |
139.37000 -2.15 |
143.14 | 138.80 | 140.89 | 287,267 |
| 21 Apr 16 |
141.52000 +1.42 |
142.26 | 139.39 | 140.51 | 244,495 |
| 20 Apr 16 |
140.10001 -2.28 |
143.14 | 138.56 | 143.14 | 355,996 |
| 19 Apr 16 |
142.38000 -0.28 |
143.94 | 141.77 | 143.40 | 450,692 |
| 18 Apr 16 |
142.66000 +4.26 |
142.74 | 136.96 | 138.34 | 463,963 |
| 15 Apr 16 |
138.39999 +1.23 |
139.49 | 136.19 | 136.72 | 342,585 |
| 14 Apr 16 |
137.17000 +0.77 |
139.71 | 135.00 | 136.14 | 293,552 |
| 13 Apr 16 |
136.39999 +3.60 |
136.72 | 132.76 | 133.48 | 362,356 |
| 12 Apr 16 |
132.80000 +0.71 |
133.94 | 131.30 | 132.02 | 264,726 |
| 11 Apr 16 |
132.09000 -1.16 |
136.13 | 131.99 | 133.63 | 261,127 |
| 08 Apr 16 |
133.25000 -0.87 |
135.13 | 131.06 | 135.11 | 312,246 |
| 07 Apr 16 |
134.12000 -2.88 |
136.15 | 133.73 | 135.85 | 422,767 |
| 06 Apr 16 |
137.00000 +3.39 |
137.17 | 132.70 | 133.38 | 417,510 |
| 05 Apr 16 |
133.61000 -2.16 |
136.09 | 132.00 | 134.58 | 336,859 |
| 04 Apr 16 |
135.77000 +2.94 |
138.69 | 132.41 | 133.36 | 616,089 |
| 01 Apr 16 |
132.83000 +4.22 |
132.98 | 126.70 | 126.82 | 459,521 |
| 31 Mar 16 |
128.61000 -2.12 |
130.64 | 128.41 | 130.51 | 418,752 |
| 30 Mar 16 |
130.73000 +0.57 |
131.29 | 128.65 | 130.60 | 410,556 |
| 29 Mar 16 |
130.16000 +6.67 |
130.19 | 122.83 | 122.83 | 384,841 |
| 28 Mar 16 |
123.49000 +1.80 |
124.23 | 120.33 | 121.69 | 227,550 |
| 24 Mar 16 |
121.69000 +0.24 |
122.09 | 120.50 | 121.12 | 273,412 |
| 23 Mar 16 |
121.45000 -2.77 |
124.09 | 121.24 | 123.91 | 362,451 |
| 22 Mar 16 |
124.22000 -0.79 |
125.99 | 124.11 | 124.57 | 266,764 |
| 21 Mar 16 |
125.01000 -3.34 |
128.73 | 124.84 | 127.88 | 209,183 |
| 18 Mar 16 |
128.35001 +4.43 |
128.72 | 123.57 | 124.62 | 648,128 |
| 17 Mar 16 |
123.92000 -1.65 |
125.70 | 123.01 | 124.97 | 233,690 |
| 16 Mar 16 |
125.57000 +1.42 |
126.24 | 124.14 | 124.14 | 254,842 |
| 15 Mar 16 |
124.15000 -1.36 |
126.20 | 123.40 | 124.45 | 318,827 |
| 14 Mar 16 |
125.51000 +2.27 |
125.80 | 122.25 | 123.10 | 334,052 |
| 11 Mar 16 |
123.24000 +3.60 |
123.71 | 120.25 | 120.76 | 310,438 |
| 10 Mar 16 |
119.64000 -1.03 |
121.90 | 118.46 | 120.84 | 274,814 |
| 09 Mar 16 |
120.67000 -0.09 |
121.73 | 119.57 | 121.13 | 300,999 |
| 08 Mar 16 |
120.76000 -1.74 |
122.47 | 120.49 | 121.95 | 240,018 |
| 07 Mar 16 |
122.50000 -1.04 |
124.03 | 120.94 | 122.76 | 280,083 |
| 04 Mar 16 |
123.54000 -1.49 |
125.35 | 122.70 | 124.99 | 371,825 |
| 03 Mar 16 |
125.03000 +1.06 |
125.16 | 122.96 | 123.63 | 310,991 |
| 02 Mar 16 |
123.97000 -1.17 |
126.22 | 123.66 | 125.26 | 383,310 |
| 01 Mar 16 |
125.14000 +4.82 |
125.58 | 120.61 | 121.10 | 392,274 |
| 29 Feb 16 |
120.32000 -1.05 |
122.19 | 120.00 | 121.25 | 435,383 |
| 26 Feb 16 |
121.37000 -1.44 |
124.25 | 120.50 | 122.98 | 406,886 |
| 25 Feb 16 |
122.81000 +1.14 |
123.87 | 121.64 | 121.68 | 555,889 |
| 24 Feb 16 |
121.67000 +2.17 |
122.08 | 118.16 | 118.50 | 551,009 |
| 23 Feb 16 |
119.50000 -1.41 |
121.19 | 119.42 | 120.00 | 507,106 |
| 22 Feb 16 |
120.91000 -0.68 |
122.63 | 120.16 | 121.25 | 657,051 |
| 19 Feb 16 |
121.59000 -2.60 |
124.29 | 120.22 | 123.05 | 959,733 |
| 18 Feb 16 |
124.19000 -22.55 |
134.00 | 121.50 | 133.00 | 1,931,567 |
| 17 Feb 16 |
146.74001 +4.92 |
148.00 | 144.05 | 144.70 | 353,276 |
| 16 Feb 16 |
141.82001 +4.49 |
142.72 | 138.16 | 142.26 | 257,810 |
| 12 Feb 16 |
137.33000 +0.57 |
138.64 | 135.86 | 138.00 | 253,665 |
| 11 Feb 16 |
136.75999 +0.69 |
137.60 | 134.72 | 134.72 | 364,297 |
| 10 Feb 16 |
136.07001 +4.40 |
138.76 | 131.65 | 133.85 | 329,408 |
| 09 Feb 16 |
131.67000 -0.81 |
134.61 | 125.86 | 128.24 | 654,084 |
| 08 Feb 16 |
132.48000 -5.82 |
135.50 | 130.36 | 135.06 | 437,350 |
| 05 Feb 16 |
138.30000 -14.40 |
152.63 | 132.28 | 151.44 | 967,314 |
| 04 Feb 16 |
152.70000 -3.34 |
155.53 | 151.27 | 155.34 | 197,563 |
| 03 Feb 16 |
156.03999 +2.47 |
160.02 | 150.27 | 154.99 | 453,033 |
| 02 Feb 16 |
153.57001 -4.69 |
159.24 | 153.20 | 156.93 | 326,183 |
| 01 Feb 16 |
158.25999 +1.20 |
159.55 | 155.69 | 156.07 | 177,111 |
| 29 Jan 16 |
157.06000 +4.07 |
157.23 | 153.35 | 153.83 | 320,005 |
| 28 Jan 16 |
152.99001 -3.74 |
157.78 | 152.10 | 157.78 | 229,056 |
| 27 Jan 16 |
156.73000 -1.68 |
158.94 | 155.89 | 157.41 | 228,726 |
| 26 Jan 16 |
158.41000 +0.23 |
159.21 | 156.28 | 158.59 | 175,969 |
| 25 Jan 16 |
158.17999 -4.52 |
163.81 | 157.80 | 162.24 | 158,452 |
| 22 Jan 16 |
162.70000 +5.23 |
164.37 | 159.53 | 160.07 | 544,900 |
| 21 Jan 16 |
157.47000 +0.29 |
160.09 | 155.84 | 157.24 | 300,364 |
| 20 Jan 16 |
157.17999 +0.08 |
159.83 | 152.66 | 155.40 | 299,828 |
| 19 Jan 16 |
157.10001 -1.75 |
160.17 | 155.33 | 160.17 | 169,147 |
| 15 Jan 16 |
158.85001 -2.97 |
160.16 | 156.47 | 157.87 | 234,861 |
| 14 Jan 16 |
161.82001 +4.32 |
162.79 | 155.96 | 157.84 | 394,345 |
| 13 Jan 16 |
157.50000 -6.41 |
164.82 | 157.11 | 164.35 | 195,250 |
| 12 Jan 16 |
163.91000 +3.34 |
164.03 | 161.31 | 162.02 | 275,728 |
| 11 Jan 16 |
160.57001 -0.06 |
161.64 | 158.56 | 161.11 | 206,142 |
| 08 Jan 16 |
160.63000 -3.16 |
166.02 | 160.48 | 163.79 | 252,367 |
| 07 Jan 16 |
163.78999 -2.62 |
165.99 | 161.88 | 164.56 | 292,279 |
| 06 Jan 16 |
166.41000 -2.20 |
168.72 | 165.53 | 166.52 | 258,841 |
| 05 Jan 16 |
168.61000 +1.58 |
169.12 | 165.07 | 167.06 | 293,399 |
| 04 Jan 16 |
167.03000 -7.29 |
172.50 | 165.93 | 172.50 | 399,558 |
| 31 Dec 15 |
174.32001 -3.91 |
178.72 | 174.26 | 177.84 | 234,336 |
| 30 Dec 15 |
178.23000 -2.38 |
181.23 | 178.04 | 181.02 | 168,854 |
| 29 Dec 15 |
180.61000 +0.09 |
184.01 | 179.93 | 181.35 | 186,124 |
| 28 Dec 15 |
180.52000 +1.96 |
180.73 | 176.26 | 177.76 | 119,760 |
| 24 Dec 15 |
178.56000 +1.35 |
179.44 | 175.81 | 176.72 | 89,697 |
| 23 Dec 15 |
177.21001 -0.93 |
180.41 | 176.52 | 178.96 | 189,400 |
| 22 Dec 15 |
178.14000 +1.09 |
178.61 | 175.71 | 177.51 | 155,617 |
| 21 Dec 15 |
177.05000 +0.31 |
179.79 | 175.03 | 178.60 | 260,072 |
| 18 Dec 15 |
176.74001 -1.08 |
179.42 | 176.00 | 177.70 | 467,632 |
| 17 Dec 15 |
177.82001 -0.25 |
178.34 | 176.00 | 178.07 | 218,949 |
| 16 Dec 15 |
178.07001 +2.79 |
178.56 | 174.67 | 176.59 | 172,346 |
| 15 Dec 15 |
175.28000 +0.58 |
176.05 | 173.44 | 175.02 | 256,373 |
| 14 Dec 15 |
174.70000 +0.46 |
175.16 | 173.25 | 173.98 | 238,531 |
| 11 Dec 15 |
174.24001 +0.17 |
175.32 | 171.60 | 171.85 | 252,717 |
| 10 Dec 15 |
174.07001 +0.70 |
175.55 | 172.79 | 173.32 | 148,449 |
| 09 Dec 15 |
173.37000 -5.63 |
178.30 | 173.08 | 178.26 | 213,342 |
| 08 Dec 15 |
179.00000 +2.68 |
179.23 | 172.98 | 174.96 | 188,952 |
| 07 Dec 15 |
176.32001 -3.33 |
179.76 | 174.82 | 179.23 | 248,196 |
| 04 Dec 15 |
179.64999 +4.28 |
180.79 | 175.75 | 176.14 | 190,398 |
| 03 Dec 15 |
175.37000 -3.34 |
181.27 | 174.28 | 178.96 | 293,610 |
| 02 Dec 15 |
178.71001 +1.91 |
179.70 | 175.22 | 177.15 | 196,032 |
| 01 Dec 15 |
176.80000 -1.64 |
180.72 | 174.74 | 179.37 | 254,044 |
| 30 Nov 15 |
178.44000 +3.52 |
178.84 | 174.52 | 175.42 | 305,358 |
| 27 Nov 15 |
174.92000 +1.47 |
174.92 | 172.34 | 173.20 | 251,731 |
| 25 Nov 15 |
173.45000 -1.36 |
175.17 | 171.87 | 174.61 | 178,842 |
| 24 Nov 15 |
174.81000 +2.95 |
175.08 | 170.62 | 171.00 | 221,501 |
| 23 Nov 15 |
171.86000 -2.34 |
174.17 | 171.28 | 174.17 | 223,304 |
| 20 Nov 15 |
174.20000 +1.84 |
175.40 | 171.39 | 173.05 | 246,330 |
| 19 Nov 15 |
172.36000 -0.35 |
175.81 | 171.65 | 172.94 | 166,724 |
| 18 Nov 15 |
172.71001 +1.42 |
172.88 | 168.93 | 171.74 | 216,447 |
| 17 Nov 15 |
171.28999 +1.45 |
172.42 | 168.79 | 170.01 | 199,685 |
| 16 Nov 15 |
169.84000 +1.34 |
170.00 | 167.35 | 168.04 | 170,930 |
| 13 Nov 15 |
168.50000 -4.65 |
172.70 | 167.82 | 172.13 | 172,517 |
| 12 Nov 15 |
173.14999 -1.50 |
175.39 | 172.28 | 172.52 | 174,505 |
| 11 Nov 15 |
174.64999 +2.53 |
176.63 | 171.56 | 172.59 | 154,833 |
| 10 Nov 15 |
172.12000 +1.55 |
172.26 | 169.48 | 170.50 | 154,357 |
| 09 Nov 15 |
170.57001 -1.00 |
171.10 | 167.87 | 170.61 | 128,874 |
| 06 Nov 15 |
171.57001 +1.72 |
171.57 | 167.38 | 170.08 | 232,321 |
| 05 Nov 15 |
169.85001 -2.06 |
172.00 | 169.42 | 171.71 | 156,969 |
| 04 Nov 15 |
171.91000 -0.30 |
173.83 | 170.21 | 172.77 | 203,637 |
| 03 Nov 15 |
172.21001 -0.01 |
173.75 | 170.62 | 171.40 | 164,050 |
| 02 Nov 15 |
172.22000 +1.86 |
172.90 | 170.22 | 171.36 | 137,146 |
| 30 Oct 15 |
170.36000 +0.25 |
173.32 | 169.45 | 170.65 | 190,076 |
| 29 Oct 15 |
170.11000 -6.61 |
177.76 | 169.70 | 175.32 | 237,202 |
| 28 Oct 15 |
176.72000 +5.16 |
176.80 | 170.62 | 172.00 | 326,323 |
| 27 Oct 15 |
171.56000 -0.50 |
173.28 | 169.18 | 171.75 | 284,305 |
| 26 Oct 15 |
172.06000 -1.13 |
173.49 | 171.02 | 173.24 | 215,461 |
| 23 Oct 15 |
173.19000 -0.23 |
177.89 | 171.12 | 175.11 | 242,956 |
| 22 Oct 15 |
173.42000 +6.30 |
179.31 | 169.23 | 171.22 | 299,302 |
| 21 Oct 15 |
167.12000 -1.75 |
170.15 | 166.01 | 169.51 | 182,282 |
| 20 Oct 15 |
168.87000 -2.46 |
171.46 | 164.11 | 170.83 | 269,118 |
| 19 Oct 15 |
171.33000 +0.17 |
172.11 | 168.21 | 170.90 | 221,293 |
| 16 Oct 15 |
171.16000 +0.77 |
173.16 | 169.96 | 171.29 | 156,614 |
| 15 Oct 15 |
170.39000 +4.92 |
170.78 | 165.61 | 165.87 | 177,484 |
| 14 Oct 15 |
165.47000 -1.39 |
168.31 | 165.28 | 166.46 | 132,589 |
| 13 Oct 15 |
166.86000 +0.86 |
168.90 | 164.97 | 165.44 | 189,341 |
| 12 Oct 15 |
166.00000 -0.58 |
167.70 | 164.51 | 165.94 | 129,989 |
| 09 Oct 15 |
166.58000 +3.68 |
166.60 | 162.88 | 163.37 | 179,886 |
| 08 Oct 15 |
162.89999 -1.81 |
165.79 | 160.98 | 164.11 | 246,589 |
| 07 Oct 15 |
164.71001 -1.58 |
167.61 | 157.90 | 167.61 | 431,522 |
| 06 Oct 15 |
166.28999 -2.53 |
169.49 | 165.00 | 169.18 | 323,992 |
| 05 Oct 15 |
168.82001 +0.81 |
170.54 | 166.25 | 168.01 | 398,576 |
| 02 Oct 15 |
168.00999 +3.62 |
170.11 | 161.23 | 163.78 | 476,056 |
| 01 Oct 15 |
164.39000 +15.08 |
166.00 | 150.00 | 150.40 | 752,561 |
| 30 Sep 15 |
149.31000 +2.25 |
150.67 | 145.91 | 148.00 | 366,484 |
| 29 Sep 15 |
147.06000 +2.15 |
147.21 | 143.17 | 144.50 | 297,128 |
| 28 Sep 15 |
144.91000 -6.06 |
151.27 | 144.02 | 150.68 | 296,967 |
| 25 Sep 15 |
150.97000 +0.99 |
152.90 | 149.44 | 151.09 | 303,810 |
| 24 Sep 15 |
149.98000 -1.66 |
152.42 | 148.77 | 150.82 | 411,612 |
| 23 Sep 15 |
151.64000 +3.47 |
152.16 | 148.67 | 149.30 | 180,805 |
| 22 Sep 15 |
148.17000 -1.24 |
148.99 | 146.63 | 148.04 | 174,554 |
| 21 Sep 15 |
149.41000 +0.59 |
151.43 | 147.75 | 150.03 | 135,930 |
| 18 Sep 15 |
148.82001 -2.67 |
151.82 | 148.41 | 149.80 | 324,283 |
| 17 Sep 15 |
151.49001 +2.12 |
152.91 | 148.39 | 149.73 | 204,315 |
| 16 Sep 15 |
149.37000 +1.59 |
149.56 | 146.80 | 147.75 | 191,076 |
| 15 Sep 15 |
147.78000 +2.12 |
147.96 | 145.50 | 146.34 | 173,489 |
| 14 Sep 15 |
145.66000 +0.13 |
147.38 | 145.01 | 146.41 | 117,616 |
| 11 Sep 15 |
145.53000 +1.12 |
145.65 | 143.01 | 143.94 | 96,465 |
| 10 Sep 15 |
144.41000 +3.73 |
144.91 | 140.34 | 140.72 | 263,585 |
| 09 Sep 15 |
140.67999 -0.98 |
142.99 | 140.23 | 142.56 | 155,040 |
| 08 Sep 15 |
141.66000 +5.13 |
141.93 | 138.02 | 138.82 | 107,277 |
| 04 Sep 15 |
136.53000 -0.92 |
137.60 | 135.38 | 136.00 | 100,421 |
| 03 Sep 15 |
137.45000 +0.69 |
139.55 | 135.95 | 135.95 | 142,814 |
| 02 Sep 15 |
136.75999 +2.70 |
136.76 | 133.24 | 135.14 | 177,707 |
| 01 Sep 15 |
134.06000 -3.98 |
137.61 | 133.84 | 135.81 | 164,238 |
| 31 Aug 15 |
138.03999 -0.84 |
139.67 | 137.63 | 138.46 | 193,209 |
| 28 Aug 15 |
138.88000 +0.62 |
139.66 | 137.06 | 137.75 | 139,382 |
| 27 Aug 15 |
138.25999 +0.95 |
139.12 | 135.75 | 138.31 | 294,973 |
| 26 Aug 15 |
137.31000 +4.74 |
138.02 | 132.45 | 135.59 | 272,838 |
| 25 Aug 15 |
132.57001 +3.05 |
136.37 | 132.17 | 132.71 | 282,785 |
| 24 Aug 15 |
129.52000 -6.99 |
135.00 | 127.25 | 130.89 | 433,281 |
| 21 Aug 15 |
136.50999 -1.54 |
139.55 | 135.41 | 137.24 | 383,772 |
| 20 Aug 15 |
138.05000 -3.08 |
140.52 | 137.80 | 140.17 | 217,985 |
| 19 Aug 15 |
141.13000 -0.97 |
142.85 | 140.10 | 141.86 | 141,709 |
| 18 Aug 15 |
142.10001 -0.01 |
143.05 | 141.22 | 142.24 | 218,752 |
| 17 Aug 15 |
142.11000 +0.15 |
143.00 | 140.50 | 142.06 | 243,380 |
| 14 Aug 15 |
141.96001 +1.67 |
141.99 | 139.10 | 139.67 | 190,349 |
| 13 Aug 15 |
140.28999 +0.90 |
141.98 | 139.31 | 139.82 | 155,226 |
| 12 Aug 15 |
139.39000 -0.24 |
139.93 | 135.91 | 138.57 | 133,253 |
| 11 Aug 15 |
139.63000 -1.23 |
141.65 | 139.00 | 139.75 | 140,990 |
| 10 Aug 15 |
140.86000 +1.81 |
142.06 | 138.63 | 140.05 | 178,152 |
| 07 Aug 15 |
139.05000 +0.80 |
139.26 | 137.02 | 137.16 | 104,133 |
| 06 Aug 15 |
138.25000 -3.16 |
142.46 | 137.36 | 142.18 | 163,076 |
| 05 Aug 15 |
141.41000 +1.47 |
143.54 | 140.83 | 141.12 | 141,702 |
| 04 Aug 15 |
139.94000 +0.25 |
140.67 | 138.45 | 139.81 | 110,616 |
| 03 Aug 15 |
139.69000 +0.15 |
140.04 | 138.44 | 140.04 | 115,984 |
| 31 Jul 15 |
139.53999 -0.68 |
140.63 | 139.04 | 140.51 | 211,482 |
| 30 Jul 15 |
140.22000 +2.21 |
141.38 | 136.22 | 137.87 | 238,014 |
| 29 Jul 15 |
138.00999 +1.76 |
138.56 | 134.31 | 136.24 | 238,545 |
| 28 Jul 15 |
136.25000 +2.11 |
136.50 | 132.41 | 134.46 | 279,503 |
| 27 Jul 15 |
134.14000 -2.07 |
135.63 | 132.48 | 134.66 | 384,334 |
| 24 Jul 15 |
136.21001 -2.80 |
139.99 | 135.93 | 138.44 | 172,959 |
| 23 Jul 15 |
139.00999 -0.38 |
145.74 | 134.52 | 143.74 | 439,889 |
| 22 Jul 15 |
139.39000 -3.62 |
143.14 | 138.61 | 142.20 | 363,330 |
| 21 Jul 15 |
143.00999 +0.56 |
143.53 | 140.93 | 142.71 | 204,843 |
| 20 Jul 15 |
142.45000 -0.41 |
144.06 | 142.26 | 143.11 | 138,310 |
| 17 Jul 15 |
142.86000 -0.61 |
144.24 | 141.63 | 143.63 | 138,057 |
| 16 Jul 15 |
143.47000 +3.35 |
143.91 | 140.34 | 141.18 | 145,506 |
| 15 Jul 15 |
140.12000 -1.22 |
141.87 | 139.81 | 141.53 | 189,158 |
| 14 Jul 15 |
141.34000 +2.05 |
141.83 | 140.00 | 140.13 | 141,918 |
| 13 Jul 15 |
139.28999 +0.87 |
140.28 | 138.52 | 139.55 | 126,158 |
| 10 Jul 15 |
138.42000 +0.72 |
139.62 | 137.36 | 138.74 | 211,499 |
| 09 Jul 15 |
137.70000 +3.70 |
139.09 | 134.83 | 139.09 | 236,101 |
| 08 Jul 15 |
134.00000 +0.52 |
134.12 | 131.34 | 132.50 | 204,961 |
| 07 Jul 15 |
133.48000 +3.01 |
133.59 | 130.08 | 130.89 | 278,732 |
| 06 Jul 15 |
130.47000 +0.12 |
131.39 | 128.13 | 128.81 | 188,772 |
| 02 Jul 15 |
130.35001 +0.41 |
130.63 | 129.01 | 130.57 | 175,425 |
| 01 Jul 15 |
129.94000 +0.56 |
131.14 | 129.54 | 130.43 | 229,960 |
| 30 Jun 15 |
129.38000 +1.48 |
129.55 | 128.00 | 128.79 | 189,388 |
| 29 Jun 15 |
127.90000 -1.44 |
129.31 | 127.79 | 128.20 | 286,434 |
| 26 Jun 15 |
129.34000 +0.07 |
129.90 | 128.24 | 129.68 | 284,283 |
| 25 Jun 15 |
129.27000 +0.44 |
129.60 | 128.34 | 129.17 | 115,489 |
| 24 Jun 15 |
128.83000 -1.20 |
129.96 | 128.57 | 129.49 | 147,518 |
| 23 Jun 15 |
130.03000 +0.34 |
130.06 | 128.81 | 129.69 | 196,614 |
| 22 Jun 15 |
129.69000 +1.19 |
130.49 | 128.68 | 129.41 | 270,097 |
| 19 Jun 15 |
128.50000 +1.05 |
129.05 | 127.47 | 128.43 | 364,113 |
| 18 Jun 15 |
127.45000 +3.10 |
127.66 | 124.51 | 124.65 | 209,939 |
| 17 Jun 15 |
124.35000 +1.22 |
125.33 | 123.24 | 123.58 | 189,691 |
| 16 Jun 15 |
123.13000 +2.79 |
123.77 | 119.84 | 119.84 | 148,257 |
| 15 Jun 15 |
120.34000 -0.42 |
120.76 | 118.05 | 119.18 | 98,496 |
| 12 Jun 15 |
120.76000 +0.04 |
122.26 | 119.90 | 120.08 | 123,389 |
| 11 Jun 15 |
120.72000 +0.13 |
121.01 | 120.05 | 120.58 | 172,938 |
| 10 Jun 15 |
120.59000 +0.57 |
121.86 | 119.90 | 120.90 | 168,413 |
| 09 Jun 15 |
120.02000 -0.39 |
120.64 | 118.13 | 120.41 | 107,499 |
| 08 Jun 15 |
120.41000 -0.89 |
122.05 | 120.14 | 121.10 | 132,168 |
| 05 Jun 15 |
121.30000 +1.94 |
121.54 | 118.23 | 118.97 | 174,765 |
| 04 Jun 15 |
119.36000 -2.65 |
121.87 | 119.02 | 121.03 | 134,646 |
| 03 Jun 15 |
122.01000 +1.43 |
123.37 | 120.42 | 121.19 | 173,639 |
| 02 Jun 15 |
120.58000 -0.47 |
122.31 | 119.62 | 120.15 | 140,839 |
| 01 Jun 15 |
121.05000 -0.43 |
122.26 | 119.51 | 122.26 | 162,602 |
| 29 May 15 |
121.48000 -3.64 |
124.59 | 121.41 | 124.59 | 218,096 |
| 28 May 15 |
125.12000 +0.22 |
125.56 | 123.63 | 124.81 | 113,145 |
| 27 May 15 |
124.90000 +3.15 |
124.95 | 120.88 | 121.36 | 206,598 |
| 26 May 15 |
121.75000 -2.73 |
124.70 | 121.41 | 124.24 | 264,837 |
| 22 May 15 |
124.48000 -0.31 |
125.19 | 123.66 | 124.75 | 103,265 |
| 21 May 15 |
124.79000 +0.37 |
125.00 | 123.09 | 124.82 | 178,047 |
| 20 May 15 |
124.42000 -0.05 |
125.27 | 123.79 | 124.57 | 81,288 |
| 19 May 15 |
124.47000 -0.25 |
125.00 | 122.05 | 124.92 | 172,965 |
| 18 May 15 |
124.72000 +1.58 |
124.95 | 121.81 | 122.87 | 248,367 |
| 15 May 15 |
123.14000 -0.87 |
124.10 | 122.33 | 124.06 | 85,266 |
| 14 May 15 |
124.01000 +1.63 |
124.51 | 121.80 | 122.63 | 128,953 |
| 13 May 15 |
122.38000 +1.27 |
123.54 | 121.32 | 121.48 | 162,975 |
| 12 May 15 |
121.11000 +0.66 |
122.00 | 118.37 | 120.00 | 129,677 |
| 11 May 15 |
120.45000 -0.48 |
121.89 | 120.35 | 121.00 | 158,932 |
| 08 May 15 |
120.93000 -0.25 |
123.75 | 120.38 | 122.57 | 173,676 |
| 07 May 15 |
121.18000 +0.67 |
122.65 | 120.13 | 120.13 | 122,817 |
| 06 May 15 |
120.51000 -0.63 |
120.88 | 119.03 | 120.88 | 186,109 |
| 05 May 15 |
121.14000 -2.60 |
123.01 | 119.69 | 123.01 | 221,488 |
| 04 May 15 |
123.74000 +0.95 |
124.71 | 122.45 | 122.83 | 242,626 |
| 01 May 15 |
122.79000 +0.84 |
123.88 | 122.14 | 123.07 | 213,670 |
| 30 Apr 15 |
121.95000 -3.56 |
125.20 | 121.83 | 124.32 | 242,130 |
| 29 Apr 15 |
125.51000 -1.58 |
127.04 | 124.66 | 126.03 | 222,720 |
| 28 Apr 15 |
127.09000 -2.53 |
130.16 | 126.50 | 130.00 | 324,793 |
| 27 Apr 15 |
129.62000 -2.50 |
133.54 | 129.00 | 132.10 | 364,332 |
| 24 Apr 15 |
132.12000 +1.82 |
133.18 | 128.72 | 130.74 | 290,167 |
| 23 Apr 15 |
130.30000 +2.70 |
132.00 | 121.95 | 132.00 | 427,328 |
| 22 Apr 15 |
127.60000 +0.36 |
128.10 | 126.18 | 126.83 | 219,472 |
| 21 Apr 15 |
127.24000 +1.74 |
127.68 | 125.21 | 126.00 | 236,657 |
| 20 Apr 15 |
125.50000 +3.64 |
125.99 | 121.65 | 122.80 | 201,089 |
| 17 Apr 15 |
121.86000 -2.77 |
123.88 | 121.06 | 122.77 | 126,891 |
| 16 Apr 15 |
124.63000 -0.24 |
125.44 | 123.66 | 124.48 | 137,651 |
| 15 Apr 15 |
124.87000 +0.81 |
125.65 | 124.04 | 124.51 | 252,263 |
| 14 Apr 15 |
124.06000 -1.74 |
124.63 | 122.50 | 124.00 | 294,098 |
| 13 Apr 15 |
125.80000 +0.30 |
127.09 | 125.40 | 125.40 | 152,897 |
| 10 Apr 15 |
125.50000 +0.28 |
126.01 | 124.95 | 126.01 | 168,483 |
| 09 Apr 15 |
125.22000 +0.83 |
125.34 | 123.41 | 124.07 | 141,358 |
| 08 Apr 15 |
124.39000 +1.55 |
124.97 | 121.86 | 122.47 | 314,471 |
| 07 Apr 15 |
122.84000 -0.34 |
124.69 | 122.51 | 123.19 | 126,924 |
| 06 Apr 15 |
123.18000 +1.02 |
123.53 | 121.71 | 121.72 | 121,688 |
| 02 Apr 15 |
122.16000 +0.95 |
122.42 | 119.95 | 121.00 | 173,358 |
| 01 Apr 15 |
121.21000 +0.68 |
121.33 | 118.88 | 120.24 | 187,224 |
| 31 Mar 15 |
120.53000 -2.15 |
122.99 | 119.60 | 121.67 | 148,820 |
| 30 Mar 15 |
122.68000 +3.40 |
123.20 | 120.11 | 120.11 | 130,456 |
| 27 Mar 15 |
119.28000 +1.32 |
119.54 | 116.81 | 117.79 | 156,278 |
| 26 Mar 15 |
117.96000 -0.58 |
118.70 | 116.62 | 118.35 | 228,557 |
| 25 Mar 15 |
118.54000 -5.64 |
124.24 | 118.52 | 124.24 | 132,479 |
| 24 Mar 15 |
124.18000 +0.40 |
125.03 | 122.94 | 123.78 | 104,103 |
| 23 Mar 15 |
123.78000 -1.51 |
125.00 | 123.70 | 124.86 | 167,710 |
| 20 Mar 15 |
125.29000 +1.82 |
125.84 | 123.51 | 124.48 | 441,703 |
| 19 Mar 15 |
123.47000 +0.98 |
124.16 | 121.96 | 122.29 | 122,772 |
| 18 Mar 15 |
122.49000 +0.37 |
123.53 | 120.99 | 122.00 | 185,261 |
| 17 Mar 15 |
122.12000 +0.47 |
122.48 | 120.85 | 120.85 | 153,534 |
| 16 Mar 15 |
121.65000 +2.14 |
121.90 | 119.46 | 119.85 | 124,365 |
| 13 Mar 15 |
119.51000 +0.49 |
120.00 | 118.19 | 119.03 | 175,734 |
| 12 Mar 15 |
119.02000 +2.31 |
119.20 | 116.89 | 117.17 | 193,480 |
| 11 Mar 15 |
116.71000 +1.92 |
116.83 | 114.78 | 115.13 | 185,641 |
| 10 Mar 15 |
114.79000 -0.05 |
115.80 | 113.48 | 113.91 | 139,575 |
| 09 Mar 15 |
114.84000 +0.53 |
115.57 | 113.59 | 114.11 | 163,826 |
| 06 Mar 15 |
114.31000 -2.07 |
116.64 | 113.83 | 115.33 | 165,063 |
| 05 Mar 15 |
116.38000 -0.03 |
116.78 | 115.46 | 116.69 | 156,271 |
| 04 Mar 15 |
116.41000 -2.88 |
118.61 | 116.30 | 118.61 | 179,469 |
| 03 Mar 15 |
119.29000 -1.46 |
120.27 | 117.18 | 120.12 | 183,323 |
| 02 Mar 15 |
120.75000 +1.38 |
121.00 | 118.76 | 119.73 | 186,257 |
| 27 Feb 15 |
119.37000 -0.60 |
120.53 | 118.70 | 119.29 | 226,315 |
| 26 Feb 15 |
119.97000 +0.57 |
120.09 | 118.65 | 119.00 | 112,245 |
| 25 Feb 15 |
119.40000 +1.26 |
119.95 | 117.17 | 118.26 | 142,288 |
| 24 Feb 15 |
118.14000 +0.48 |
118.30 | 117.12 | 117.86 | 156,625 |
| 23 Feb 15 |
117.66000 -0.41 |
117.73 | 115.58 | 117.54 | 202,369 |
| 20 Feb 15 |
118.07000 +1.64 |
118.54 | 115.51 | 116.64 | 150,647 |
| 19 Feb 15 |
116.43000 +0.67 |
117.53 | 114.52 | 115.02 | 129,306 |
| 18 Feb 15 |
115.76000 +0.42 |
116.56 | 114.42 | 114.81 | 161,845 |
| 17 Feb 15 |
115.34000 -0.94 |
116.57 | 114.64 | 115.95 | 125,160 |
| 13 Feb 15 |
116.28000 +1.36 |
116.50 | 113.46 | 115.03 | 155,263 |
| 12 Feb 15 |
114.92000 +2.31 |
115.07 | 113.27 | 113.79 | 173,114 |
| 11 Feb 15 |
112.61000 -1.96 |
114.44 | 112.11 | 114.20 | 133,959 |
| 10 Feb 15 |
114.57000 +0.28 |
115.00 | 109.82 | 115.00 | 268,965 |
| 09 Feb 15 |
114.29000 -0.61 |
114.89 | 111.07 | 113.39 | 250,640 |
| 06 Feb 15 |
114.90000 +0.87 |
116.48 | 113.48 | 114.37 | 186,511 |
| 05 Feb 15 |
114.03000 +4.00 |
115.99 | 110.10 | 110.75 | 340,352 |
| 04 Feb 15 |
110.03000 +0.11 |
110.62 | 108.76 | 109.07 | 175,137 |
| 03 Feb 15 |
109.92000 +1.46 |
110.36 | 107.37 | 108.59 | 245,161 |
| 02 Feb 15 |
108.46000 +2.38 |
108.97 | 103.18 | 106.26 | 269,464 |
| 30 Jan 15 |
106.08000 -4.42 |
109.70 | 105.82 | 109.39 | 162,713 |
| 29 Jan 15 |
110.50000 +1.68 |
110.68 | 106.92 | 108.79 | 112,740 |
| 28 Jan 15 |
108.82000 -1.28 |
111.05 | 108.09 | 110.69 | 135,719 |
| 27 Jan 15 |
110.10000 -1.09 |
111.00 | 107.69 | 109.70 | 121,389 |
| 26 Jan 15 |
111.19000 +0.02 |
111.75 | 108.72 | 111.16 | 167,491 |
| 23 Jan 15 |
111.17000 +1.66 |
112.29 | 109.10 | 109.51 | 131,904 |
| 22 Jan 15 |
109.51000 +2.61 |
109.63 | 104.94 | 107.78 | 136,754 |
| 21 Jan 15 |
106.90000 -1.64 |
109.58 | 106.17 | 108.13 | 145,340 |
| 20 Jan 15 |
108.54000 +0.10 |
110.23 | 106.73 | 108.60 | 173,757 |
| 16 Jan 15 |
108.44000 +4.27 |
108.76 | 103.52 | 103.52 | 133,683 |
| 15 Jan 15 |
104.17000 -4.52 |
109.28 | 104.07 | 109.28 | 227,605 |
| 14 Jan 15 |
108.69000 -0.06 |
109.72 | 107.13 | 107.37 | 109,408 |
| 13 Jan 15 |
108.75000 +1.06 |
112.49 | 107.47 | 108.91 | 182,700 |
| 12 Jan 15 |
107.69000 +0.20 |
109.21 | 106.55 | 107.29 | 166,389 |
| 09 Jan 15 |
107.49000 -1.71 |
109.91 | 106.59 | 109.06 | 153,751 |
| 08 Jan 15 |
109.20000 +3.17 |
110.38 | 106.55 | 107.31 | 264,655 |
| 07 Jan 15 |
106.03000 +1.12 |
106.15 | 103.37 | 105.53 | 220,304 |
| 06 Jan 15 |
104.91000 -1.06 |
107.43 | 103.53 | 106.46 | 239,623 |
| 05 Jan 15 |
105.97000 -1.88 |
108.50 | 105.28 | 106.75 | 270,343 |
| 02 Jan 15 |
107.85000 -1.59 |
111.08 | 106.77 | 110.04 | 216,308 |
| 31 Dec 14 |
109.44000 -1.85 |
112.66 | 109.37 | 111.81 | 135,716 |
| 30 Dec 14 |
111.29000 -2.26 |
114.17 | 109.99 | 113.02 | 184,204 |
| 29 Dec 14 |
113.55000 -0.54 |
115.25 | 112.64 | 114.30 | 123,615 |
| 26 Dec 14 |
114.09000 +1.82 |
115.37 | 112.76 | 112.76 | 128,788 |
| 24 Dec 14 |
112.27000 +0.83 |
113.60 | 111.47 | 111.47 | 71,493 |
| 23 Dec 14 |
111.44000 -0.82 |
114.47 | 111.29 | 112.64 | 143,527 |
| 22 Dec 14 |
112.26000 +2.09 |
112.64 | 110.00 | 110.00 | 172,253 |
| 19 Dec 14 |
110.17000 -1.68 |
113.55 | 110.10 | 111.64 | 388,341 |
| 18 Dec 14 |
111.85000 +1.14 |
112.53 | 110.70 | 112.14 | 194,641 |
| 17 Dec 14 |
110.71000 +3.23 |
110.91 | 106.55 | 107.94 | 212,760 |
| 16 Dec 14 |
107.48000 -1.33 |
110.73 | 107.40 | 108.04 | 259,165 |
| 15 Dec 14 |
108.81000 -4.24 |
113.54 | 108.72 | 113.54 | 303,740 |
| 12 Dec 14 |
113.05000 +0.83 |
114.55 | 110.08 | 110.70 | 275,869 |
| 11 Dec 14 |
112.22000 -0.36 |
114.95 | 111.71 | 113.20 | 187,623 |
| 10 Dec 14 |
112.58000 -1.29 |
113.98 | 112.40 | 113.66 | 307,141 |
| 09 Dec 14 |
113.87000 +3.44 |
113.98 | 108.09 | 108.96 | 212,512 |
| 08 Dec 14 |
110.43000 -3.04 |
114.95 | 109.49 | 113.19 | 295,050 |
| 05 Dec 14 |
113.47000 +2.70 |
113.58 | 110.21 | 110.77 | 287,049 |
| 04 Dec 14 |
110.77000 +0.12 |
111.07 | 109.16 | 110.87 | 4,741,411 |
| 03 Dec 14 |
110.65000 -0.98 |
111.87 | 109.24 | 111.75 | 203,233 |
| 02 Dec 14 |
111.63000 +4.19 |
111.94 | 109.01 | 109.48 | 325,187 |
| 01 Dec 14 |
107.44000 -1.14 |
108.30 | 104.80 | 108.30 | 246,387 |
| 28 Nov 14 |
108.58000 -0.33 |
110.37 | 108.18 | 109.23 | 90,109 |
| 26 Nov 14 |
108.91000 -0.09 |
109.94 | 107.45 | 108.78 | 159,281 |
| 25 Nov 14 |
109.00000 -0.49 |
110.42 | 108.19 | 109.45 | 137,406 |
| 24 Nov 14 |
109.49000 +1.89 |
109.62 | 106.70 | 107.61 | 143,275 |
| 21 Nov 14 |
107.60000 +0.05 |
109.60 | 107.49 | 109.21 | 137,726 |
| 20 Nov 14 |
107.55000 +0.56 |
108.04 | 106.50 | 106.95 | 106,790 |
| 19 Nov 14 |
106.99000 -0.90 |
108.30 | 104.76 | 107.92 | 150,419 |
| 18 Nov 14 |
107.89000 -0.16 |
109.70 | 107.67 | 108.35 | 123,750 |
| 17 Nov 14 |
108.05000 -2.41 |
110.64 | 108.03 | 110.06 | 195,955 |
| 14 Nov 14 |
110.46000 +0.91 |
110.73 | 108.80 | 109.69 | 166,339 |
| 13 Nov 14 |
109.55000 -1.56 |
111.20 | 108.85 | 111.08 | 127,719 |
| 12 Nov 14 |
111.11000 +0.84 |
111.42 | 108.76 | 109.79 | 148,304 |
| 11 Nov 14 |
110.27000 +0.23 |
110.59 | 108.33 | 109.72 | 132,406 |
| 10 Nov 14 |
110.04000 -0.21 |
111.67 | 107.89 | 110.45 | 155,177 |
| 07 Nov 14 |
110.25000 -0.30 |
111.24 | 109.17 | 110.17 | 191,222 |
| 06 Nov 14 |
110.55000 +1.71 |
110.76 | 108.19 | 108.19 | 155,404 |
| 05 Nov 14 |
108.84000 -0.46 |
109.88 | 108.00 | 109.79 | 151,400 |
| 04 Nov 14 |
109.30000 +0.24 |
110.58 | 108.61 | 108.75 | 150,774 |
| 03 Nov 14 |
109.06000 -2.86 |
113.64 | 108.32 | 111.42 | 231,612 |
| 31 Oct 14 |
111.92000 +2.37 |
113.03 | 110.75 | 112.61 | 215,509 |
| 30 Oct 14 |
109.55000 +2.45 |
111.20 | 108.85 | 111.08 | 194,761 |
| 29 Oct 14 |
107.10000 -1.83 |
109.99 | 106.86 | 109.00 | 250,931 |
| 28 Oct 14 |
108.93000 +4.03 |
109.37 | 104.74 | 105.00 | 421,072 |
| 27 Oct 14 |
104.90000 -1.67 |
106.50 | 101.22 | 106.50 | 354,474 |
| 24 Oct 14 |
106.57000 +2.31 |
108.14 | 104.40 | 104.57 | 398,860 |
| 23 Oct 14 |
104.26000 +12.03 |
104.68 | 94.93 | 94.93 | 638,700 |
| 22 Oct 14 |
92.23000 -1.55 |
94.13 | 91.55 | 94.13 | 220,443 |
| 21 Oct 14 |
93.78000 +0.85 |
94.43 | 92.45 | 93.21 | 266,667 |
| 20 Oct 14 |
92.93000 -0.79 |
94.16 | 92.18 | 93.29 | 297,622 |
| 17 Oct 14 |
93.72000 -1.49 |
96.65 | 92.68 | 96.65 | 309,401 |
| 16 Oct 14 |
95.21000 -1.08 |
96.64 | 93.68 | 95.32 | 306,565 |
| 15 Oct 14 |
96.29000 +2.16 |
96.74 | 92.36 | 92.92 | 258,530 |
| 14 Oct 14 |
94.13000 +2.27 |
94.77 | 92.64 | 92.77 | 215,559 |
| 13 Oct 14 |
91.86000 -0.94 |
93.60 | 91.09 | 93.03 | 165,669 |
| 10 Oct 14 |
92.80000 -1.43 |
94.92 | 92.57 | 93.35 | 243,833 |
| 09 Oct 14 |
94.23000 -0.10 |
95.32 | 92.89 | 94.59 | 278,344 |
| 08 Oct 14 |
94.33000 +3.06 |
94.51 | 90.30 | 91.33 | 241,040 |
| 07 Oct 14 |
91.27000 -1.02 |
92.46 | 91.04 | 91.87 | 253,112 |
| 06 Oct 14 |
92.29000 +0.31 |
93.17 | 91.33 | 92.19 | 226,106 |
| 03 Oct 14 |
91.98000 +3.44 |
92.67 | 89.14 | 89.41 | 265,979 |
| 02 Oct 14 |
88.54000 +1.81 |
89.07 | 86.27 | 86.83 | 132,545 |
| 01 Oct 14 |
86.73000 -1.67 |
88.53 | 86.05 | 88.53 | 201,576 |
| 30 Sep 14 |
88.40000 -0.54 |
89.85 | 88.22 | 88.81 | 202,587 |
| 29 Sep 14 |
88.94000 +0.98 |
89.21 | 86.81 | 87.00 | 129,120 |
| 26 Sep 14 |
87.96000 -1.00 |
89.28 | 87.62 | 89.02 | 175,919 |
| 25 Sep 14 |
88.96000 -1.25 |
89.95 | 88.03 | 89.95 | 203,675 |
| 24 Sep 14 |
90.21000 +1.94 |
90.53 | 88.17 | 88.17 | 182,960 |
| 23 Sep 14 |
88.27000 -0.90 |
89.74 | 88.14 | 88.48 | 270,963 |
| 22 Sep 14 |
89.17000 -0.75 |
90.05 | 87.90 | 89.51 | 205,648 |
| 19 Sep 14 |
89.92000 -0.63 |
91.34 | 88.37 | 90.73 | 816,400 |
| 18 Sep 14 |
90.55000 +1.68 |
90.72 | 88.81 | 89.36 | 179,900 |
| 17 Sep 14 |
88.87000 -0.01 |
89.99 | 88.05 | 88.88 | 204,200 |
| 16 Sep 14 |
88.88000 +1.19 |
89.30 | 87.36 | 87.66 | 242,800 |
| 15 Sep 14 |
87.69000 -2.07 |
90.44 | 87.34 | 89.93 | 129,300 |
| 12 Sep 14 |
89.76000 -1.82 |
91.73 | 89.26 | 91.73 | 134,500 |
| 11 Sep 14 |
91.58000 +0.91 |
91.79 | 90.11 | 90.19 | 98,100 |
| 10 Sep 14 |
90.67000 -0.47 |
92.21 | 90.25 | 91.13 | 110,300 |
| 09 Sep 14 |
91.14000 -0.37 |
92.37 | 90.75 | 91.20 | 241,300 |
| 08 Sep 14 |
91.51000 +3.05 |
91.54 | 88.23 | 88.44 | 182,000 |
| 05 Sep 14 |
88.46000 +0.64 |
89.24 | 87.08 | 87.49 | 130,700 |
| 04 Sep 14 |
87.82000 -0.90 |
89.64 | 87.62 | 89.10 | 104,500 |
| 03 Sep 14 |
88.72000 -1.14 |
90.89 | 88.37 | 90.75 | 137,800 |
| 02 Sep 14 |
89.86000 +0.80 |
90.93 | 88.58 | 89.37 | 177,700 |
| 29 Aug 14 |
89.06000 +0.35 |
89.46 | 88.31 | 88.85 | 59,000 |
| 28 Aug 14 |
88.71000 -0.75 |
89.19 | 88.10 | 88.81 | 121,700 |
| 27 Aug 14 |
89.46000 -1.68 |
91.15 | 89.26 | 90.94 | 111,400 |
| 26 Aug 14 |
91.14000 +1.07 |
91.40 | 89.73 | 90.04 | 110,400 |
| 25 Aug 14 |
90.07000 -1.28 |
91.80 | 89.54 | 91.78 | 155,800 |
| 22 Aug 14 |
91.35000 +0.56 |
91.62 | 90.07 | 90.86 | 212,300 |
| 21 Aug 14 |
90.79000 +0.45 |
91.70 | 89.68 | 90.51 | 184,900 |
| 20 Aug 14 |
90.34000 -1.19 |
91.75 | 89.48 | 91.15 | 89,900 |
| 19 Aug 14 |
91.53000 +0.93 |
91.82 | 90.46 | 90.92 | 102,100 |
| 18 Aug 14 |
90.60000 +0.51 |
91.11 | 90.04 | 91.04 | 112,600 |
| 15 Aug 14 |
90.09000 -0.60 |
91.91 | 89.02 | 91.72 | 246,200 |
| 14 Aug 14 |
90.69000 -0.32 |
91.04 | 90.10 | 91.01 | 103,100 |
| 13 Aug 14 |
91.01000 +0.22 |
91.25 | 90.44 | 91.00 | 109,700 |
| 12 Aug 14 |
90.79000 -1.33 |
92.39 | 89.63 | 91.88 | 141,500 |
| 11 Aug 14 |
92.12000 +0.60 |
92.75 | 90.65 | 91.55 | 124,400 |
| 08 Aug 14 |
91.52000 +1.19 |
93.14 | 90.17 | 90.17 | 208,300 |
| 07 Aug 14 |
90.33000 -0.15 |
91.17 | 89.88 | 90.99 | 125,100 |
| 06 Aug 14 |
90.48000 -0.41 |
91.45 | 89.83 | 90.01 | 169,700 |
| 05 Aug 14 |
90.89000 -0.48 |
91.77 | 89.90 | 90.83 | 214,700 |
| 04 Aug 14 |
91.37000 +0.82 |
91.84 | 89.59 | 90.81 | 197,200 |
| 01 Aug 14 |
90.55000 -0.18 |
92.10 | 90.06 | 91.15 | 220,500 |
| 31 Jul 14 |
90.73000 -3.35 |
93.77 | 90.69 | 93.02 | 237,500 |
| 30 Jul 14 |
94.08000 +0.37 |
94.84 | 93.25 | 94.31 | 274,000 |
| 29 Jul 14 |
93.71000 -0.42 |
94.86 | 93.31 | 94.09 | 265,300 |
| 28 Jul 14 |
94.13000 -2.53 |
97.00 | 94.04 | 96.80 | 209,400 |
| 25 Jul 14 |
96.66000 -0.59 |
96.84 | 94.77 | 96.23 | 227,900 |
| 24 Jul 14 |
97.25000 +9.37 |
97.53 | 93.64 | 94.00 | 573,400 |
| 23 Jul 14 |
87.88000 +0.88 |
88.28 | 86.48 | 87.42 | 122,800 |
| 22 Jul 14 |
87.00000 +0.72 |
87.79 | 86.28 | 86.59 | 117,300 |
| 21 Jul 14 |
86.28000 -0.28 |
86.51 | 84.70 | 86.18 | 138,100 |
| 18 Jul 14 |
86.56000 +1.23 |
86.70 | 85.24 | 85.24 | 157,500 |
| 17 Jul 14 |
85.33000 -0.94 |
86.56 | 85.03 | 86.06 | 134,700 |
| 16 Jul 14 |
86.27000 -0.76 |
87.33 | 85.73 | 87.33 | 140,500 |
| 15 Jul 14 |
87.03000 -1.19 |
88.83 | 86.16 | 87.66 | 175,500 |
| 14 Jul 14 |
88.22000 -0.11 |
89.61 | 88.05 | 89.34 | 144,400 |
| 11 Jul 14 |
88.33000 -0.75 |
89.04 | 87.96 | 88.75 | 179,100 |
| 10 Jul 14 |
89.08000 -1.19 |
89.91 | 87.75 | 87.93 | 258,600 |
| 09 Jul 14 |
90.27000 +0.00 |
90.93 | 89.37 | 90.29 | 148,800 |
| 08 Jul 14 |
90.27000 -1.73 |
91.62 | 88.31 | 91.62 | 266,300 |
| 07 Jul 14 |
92.00000 -2.92 |
95.57 | 91.75 | 94.47 | 216,500 |
| 03 Jul 14 |
94.92000 -0.91 |
96.21 | 94.63 | 95.96 | 123,900 |
| 02 Jul 14 |
95.83000 +0.80 |
96.49 | 94.77 | 95.38 | 272,100 |
| 01 Jul 14 |
95.03000 +3.82 |
95.28 | 91.40 | 91.67 | 354,200 |
| 30 Jun 14 |
91.21000 +0.23 |
91.26 | 89.99 | 90.91 | 217,100 |
| 27 Jun 14 |
90.98000 +0.38 |
91.69 | 89.79 | 89.80 | 210,400 |
| 26 Jun 14 |
90.60000 +0.58 |
90.77 | 88.41 | 90.00 | 166,600 |
| 25 Jun 14 |
90.02000 -0.25 |
90.22 | 88.64 | 89.47 | 186,400 |
| 24 Jun 14 |
90.27000 +0.57 |
91.03 | 89.15 | 89.99 | 283,700 |
| 23 Jun 14 |
89.70000 +0.60 |
89.74 | 87.98 | 88.93 | 215,700 |
| 20 Jun 14 |
89.10000 -0.66 |
90.24 | 88.00 | 90.24 | 318,900 |
| 19 Jun 14 |
89.76000 +3.11 |
90.12 | 86.42 | 86.81 | 321,300 |
| 18 Jun 14 |
86.65000 +3.00 |
86.74 | 83.46 | 83.46 | 311,800 |
| 17 Jun 14 |
83.65000 +1.25 |
84.67 | 82.27 | 82.50 | 149,200 |
| 16 Jun 14 |
82.40000 +1.19 |
82.52 | 80.71 | 81.02 | 122,800 |
| 13 Jun 14 |
81.21000 +0.60 |
81.51 | 79.70 | 81.06 | 130,100 |
| 12 Jun 14 |
80.61000 -0.96 |
81.54 | 80.07 | 81.54 | 124,200 |
| 11 Jun 14 |
81.57000 -0.11 |
81.90 | 80.75 | 81.19 | 93,200 |
| 10 Jun 14 |
81.68000 -1.32 |
83.00 | 81.05 | 82.60 | 83,200 |
| 09 Jun 14 |
83.00000 +0.40 |
83.12 | 81.27 | 82.35 | 124,800 |
| 06 Jun 14 |
82.60000 +2.73 |
82.78 | 80.11 | 80.47 | 230,500 |
| 05 Jun 14 |
79.87000 +1.79 |
79.95 | 77.80 | 78.08 | 137,000 |
| 04 Jun 14 |
78.08000 +0.16 |
78.38 | 76.76 | 77.57 | 146,200 |
| 03 Jun 14 |
77.92000 -0.08 |
78.35 | 77.09 | 77.62 | 158,300 |
| 02 Jun 14 |
78.00000 -0.13 |
78.45 | 77.15 | 78.05 | 173,700 |
| 30 May 14 |
78.13000 -2.17 |
79.25 | 77.44 | 78.92 | 286,300 |
| 29 May 14 |
80.30000 +0.32 |
80.75 | 79.76 | 80.41 | 105,900 |
| 28 May 14 |
79.98000 -1.58 |
81.80 | 79.59 | 81.27 | 131,800 |
| 27 May 14 |
81.56000 +0.94 |
81.80 | 80.57 | 81.27 | 126,400 |
| 23 May 14 |
80.62000 +0.61 |
80.87 | 79.30 | 79.82 | 97,500 |
| 22 May 14 |
80.01000 +1.33 |
80.54 | 78.32 | 79.04 | 96,000 |
| 21 May 14 |
78.68000 +0.56 |
79.15 | 77.99 | 78.27 | 102,200 |
| 20 May 14 |
78.12000 -0.70 |
78.81 | 77.26 | 78.38 | 249,000 |
| 19 May 14 |
78.82000 +0.69 |
79.57 | 77.79 | 77.79 | 82,300 |
| 16 May 14 |
78.13000 +1.32 |
78.15 | 76.60 | 76.73 | 130,700 |
| 15 May 14 |
76.81000 -0.38 |
77.04 | 75.39 | 76.69 | 159,300 |
| 14 May 14 |
77.19000 -0.83 |
78.47 | 76.90 | 78.02 | 166,500 |
| 13 May 14 |
78.02000 -2.34 |
80.17 | 77.75 | 80.17 | 237,200 |
| 12 May 14 |
80.36000 +2.96 |
80.57 | 77.52 | 77.64 | 194,400 |
| 09 May 14 |
77.40000 +1.28 |
77.50 | 75.60 | 75.65 | 195,800 |
| 08 May 14 |
76.12000 -0.79 |
78.00 | 75.53 | 76.96 | 310,500 |
| 07 May 14 |
76.91000 -1.58 |
79.49 | 76.10 | 78.95 | 290,400 |
| 06 May 14 |
78.49000 -2.73 |
81.29 | 78.40 | 80.84 | 230,900 |
| 05 May 14 |
81.22000 -0.36 |
81.94 | 80.09 | 80.98 | 133,900 |
| 02 May 14 |
81.58000 -0.05 |
82.73 | 81.46 | 81.67 | 144,500 |
| 01 May 14 |
81.63000 -0.02 |
82.90 | 80.77 | 81.94 | 228,500 |
| 30 Apr 14 |
81.65000 +1.96 |
82.09 | 79.18 | 79.50 | 259,700 |
| 29 Apr 14 |
79.69000 +2.16 |
79.89 | 77.64 | 77.90 | 231,900 |
| 28 Apr 14 |
77.53000 +0.30 |
78.85 | 76.37 | 77.94 | 329,100 |
| 25 Apr 14 |
77.23000 +0.06 |
80.22 | 76.58 | 76.62 | 332,500 |
| 24 Apr 14 |
77.17000 -1.26 |
82.15 | 75.61 | 82.00 | 368,100 |
| 23 Apr 14 |
78.43000 -1.59 |
79.99 | 78.40 | 79.62 | 234,700 |
| 22 Apr 14 |
80.02000 +1.76 |
80.36 | 78.45 | 78.49 | 211,100 |
| 21 Apr 14 |
78.26000 -0.76 |
79.12 | 77.43 | 79.12 | 135,600 |
| 17 Apr 14 |
79.02000 +0.82 |
79.66 | 77.31 | 78.19 | 169,100 |
| 16 Apr 14 |
78.20000 +1.18 |
78.35 | 75.76 | 77.69 | 192,500 |
| 15 Apr 14 |
77.02000 +0.77 |
77.57 | 74.71 | 76.55 | 247,100 |
| 14 Apr 14 |
76.25000 +0.25 |
77.19 | 75.50 | 76.81 | 161,100 |
| 11 Apr 14 |
76.00000 -0.12 |
78.17 | 75.17 | 75.85 | 356,600 |
| 10 Apr 14 |
76.12000 -5.33 |
81.24 | 74.37 | 81.21 | 472,900 |
| 09 Apr 14 |
81.45000 +0.09 |
81.49 | 79.94 | 81.29 | 176,900 |
| 08 Apr 14 |
81.36000 +2.46 |
81.80 | 78.45 | 79.16 | 177,700 |
| 07 Apr 14 |
78.90000 -1.10 |
80.74 | 78.34 | 79.79 | 271,900 |
| 04 Apr 14 |
80.00000 -4.26 |
85.16 | 79.70 | 85.16 | 392,400 |
| 03 Apr 14 |
84.26000 -1.37 |
86.09 | 83.98 | 85.55 | 183,800 |
| 02 Apr 14 |
85.63000 -0.72 |
86.78 | 85.06 | 86.78 | 166,400 |
| 01 Apr 14 |
86.35000 +2.67 |
86.44 | 82.61 | 83.72 | 283,600 |
| 31 Mar 14 |
83.68000 +0.91 |
84.69 | 81.54 | 82.87 | 399,200 |
| 28 Mar 14 |
82.77000 -3.47 |
86.77 | 82.51 | 86.25 | 352,500 |
| 27 Mar 14 |
86.24000 -1.13 |
87.50 | 84.65 | 87.05 | 288,500 |
| 26 Mar 14 |
87.37000 -1.44 |
89.97 | 87.35 | 89.67 | 155,800 |
| 25 Mar 14 |
88.81000 +0.12 |
90.58 | 88.10 | 89.61 | 156,800 |
| 24 Mar 14 |
88.69000 -2.46 |
91.27 | 87.95 | 91.27 | 309,100 |
| 21 Mar 14 |
91.15000 -0.48 |
92.50 | 90.54 | 92.00 | 326,100 |
| 20 Mar 14 |
91.63000 +0.80 |
92.13 | 90.28 | 90.66 | 110,600 |
| 19 Mar 14 |
90.83000 -1.34 |
92.98 | 89.81 | 92.19 | 87,400 |
| 18 Mar 14 |
92.17000 +1.16 |
93.00 | 90.53 | 90.90 | 118,300 |
| 17 Mar 14 |
91.01000 +1.14 |
91.58 | 90.08 | 90.83 | 99,100 |
| 14 Mar 14 |
89.87000 +0.21 |
90.75 | 88.76 | 89.32 | 126,800 |
| 13 Mar 14 |
89.66000 -0.41 |
90.29 | 89.07 | 90.29 | 203,800 |
| 12 Mar 14 |
90.07000 -0.12 |
90.56 | 88.23 | 90.04 | 253,300 |
| 11 Mar 14 |
90.19000 -1.73 |
92.18 | 89.66 | 91.83 | 189,400 |
| 10 Mar 14 |
91.92000 -0.58 |
93.15 | 91.26 | 92.31 | 167,900 |
| 07 Mar 14 |
92.50000 -0.69 |
93.60 | 92.18 | 93.57 | 138,300 |
| 06 Mar 14 |
93.19000 -1.07 |
94.26 | 92.99 | 94.26 | 122,900 |
| 05 Mar 14 |
94.26000 -0.55 |
94.78 | 93.78 | 94.29 | 125,800 |
| 04 Mar 14 |
94.81000 +1.98 |
97.00 | 94.18 | 94.72 | 319,400 |
| 03 Mar 14 |
92.83000 -0.95 |
93.72 | 90.60 | 93.72 | 181,300 |
| 28 Feb 14 |
93.78000 -0.72 |
95.85 | 92.73 | 94.81 | 266,400 |
| 27 Feb 14 |
94.50000 +0.02 |
94.50 | 92.38 | 94.05 | 289,400 |
| 26 Feb 14 |
94.48000 -0.09 |
95.60 | 94.05 | 94.27 | 185,400 |
| 25 Feb 14 |
94.57000 -3.23 |
97.70 | 94.38 | 97.64 | 195,900 |
| 24 Feb 14 |
97.80000 -0.24 |
99.71 | 97.80 | 98.00 | 223,800 |
| 21 Feb 14 |
98.04000 +0.63 |
98.62 | 97.48 | 97.85 | 210,600 |
| 20 Feb 14 |
97.41000 +1.81 |
97.91 | 94.58 | 95.60 | 166,900 |
| 19 Feb 14 |
95.60000 -0.15 |
96.81 | 95.12 | 95.23 | 226,000 |
| 18 Feb 14 |
95.75000 +1.55 |
96.50 | 94.05 | 94.05 | 194,300 |
| 14 Feb 14 |
94.20000 -0.37 |
95.04 | 93.76 | 94.58 | 177,100 |
| 13 Feb 14 |
94.57000 +2.63 |
94.60 | 91.56 | 91.80 | 235,300 |
| 12 Feb 14 |
91.94000 +1.89 |
92.71 | 89.80 | 90.40 | 409,500 |
| 11 Feb 14 |
90.05000 -0.14 |
90.86 | 89.02 | 90.00 | 293,300 |
| 10 Feb 14 |
90.19000 -1.82 |
91.77 | 89.44 | 91.77 | 471,300 |
| 07 Feb 14 |
92.01000 -1.10 |
93.98 | 91.98 | 93.32 | 342,500 |
| 06 Feb 14 |
93.11000 -9.44 |
97.49 | 87.22 | 96.56 | 1,384,300 |
| 05 Feb 14 |
102.55000 +0.66 |
103.07 | 99.51 | 101.65 | 214,800 |
| 04 Feb 14 |
101.89000 -0.35 |
103.75 | 101.13 | 102.90 | 185,200 |
| 03 Feb 14 |
102.24000 -3.21 |
106.31 | 100.73 | 105.46 | 207,700 |
| 31 Jan 14 |
105.45000 -0.59 |
106.37 | 103.57 | 103.57 | 125,900 |
| 30 Jan 14 |
106.04000 +1.85 |
107.50 | 104.55 | 105.08 | 158,600 |
| 29 Jan 14 |
104.19000 -1.88 |
107.00 | 103.82 | 104.90 | 161,400 |
| 28 Jan 14 |
106.07000 +2.27 |
106.11 | 103.56 | 104.00 | 215,600 |
| 27 Jan 14 |
103.80000 +1.54 |
107.04 | 103.27 | 103.67 | 261,200 |
| 24 Jan 14 |
102.26000 -2.60 |
104.13 | 101.66 | 103.87 | 98,900 |
| 23 Jan 14 |
104.86000 -0.46 |
104.96 | 103.55 | 104.75 | 108,400 |
| 22 Jan 14 |
105.32000 +1.18 |
105.91 | 103.40 | 103.64 | 135,200 |
| 21 Jan 14 |
104.14000 -0.55 |
106.06 | 103.96 | 105.85 | 125,500 |
| 17 Jan 14 |
104.69000 -1.38 |
106.01 | 104.15 | 105.67 | 109,900 |
| 16 Jan 14 |
106.07000 -1.54 |
107.75 | 103.60 | 103.60 | 152,300 |
| 15 Jan 14 |
107.61000 +3.59 |
107.99 | 104.52 | 104.52 | 265,200 |
| 14 Jan 14 |
104.02000 +3.47 |
104.03 | 100.76 | 100.76 | 151,000 |
| 13 Jan 14 |
100.55000 -2.10 |
103.41 | 99.83 | 102.30 | 160,200 |
| 10 Jan 14 |
102.65000 +0.60 |
102.80 | 101.44 | 102.33 | 144,900 |
| 09 Jan 14 |
102.05000 +0.57 |
103.20 | 101.00 | 101.55 | 137,900 |
| 08 Jan 14 |
101.48000 -0.91 |
103.07 | 99.82 | 102.34 | 338,500 |
| 07 Jan 14 |
102.39000 +0.66 |
103.94 | 101.82 | 101.82 | 100,400 |
| 06 Jan 14 |
101.73000 -0.56 |
103.41 | 101.13 | 102.81 | 99,300 |
| 03 Jan 14 |
102.29000 +1.00 |
102.37 | 100.95 | 101.28 | 87,700 |
| 02 Jan 14 |
101.29000 -0.84 |
102.44 | 99.78 | 102.09 | 129,500 |
| 31 Dec 13 |
102.13000 +0.18 |
102.97 | 101.61 | 101.87 | 138,900 |
| 30 Dec 13 |
101.95000 -2.17 |
104.03 | 101.60 | 103.84 | 216,200 |
| 27 Dec 13 |
104.12000 -0.03 |
105.25 | 103.40 | 104.86 | 85,200 |
| 26 Dec 13 |
104.15000 -0.23 |
105.74 | 103.99 | 104.50 | 186,100 |
| 24 Dec 13 |
104.38000 +0.56 |
104.98 | 103.76 | 104.24 | 55,800 |
| 23 Dec 13 |
103.82000 -0.80 |
105.40 | 102.91 | 105.00 | 186,900 |
| 20 Dec 13 |
104.62000 +3.10 |
104.67 | 101.04 | 101.71 | 310,000 |
| 19 Dec 13 |
101.52000 -2.13 |
103.94 | 101.40 | 103.65 | 101,600 |
| 18 Dec 13 |
103.65000 +1.70 |
103.67 | 100.79 | 101.88 | 99,400 |
| 17 Dec 13 |
101.95000 -0.25 |
102.55 | 100.75 | 102.55 | 114,500 |
| 16 Dec 13 |
102.20000 +1.77 |
102.71 | 100.53 | 100.63 | 159,500 |
| 13 Dec 13 |
100.43000 +0.55 |
101.35 | 99.94 | 100.38 | 184,800 |
| 12 Dec 13 |
99.88000 +0.38 |
101.09 | 99.60 | 99.80 | 175,600 |
| 11 Dec 13 |
99.50000 -0.34 |
100.73 | 98.62 | 100.28 | 126,800 |
| 10 Dec 13 |
99.84000 -0.61 |
100.69 | 99.53 | 100.50 | 140,700 |
| 09 Dec 13 |
100.45000 -1.27 |
102.89 | 100.32 | 102.11 | 97,800 |
| 06 Dec 13 |
101.72000 +0.78 |
102.38 | 100.06 | 102.02 | 97,800 |
| 05 Dec 13 |
100.94000 +0.74 |
101.94 | 99.66 | 100.00 | 84,100 |
| 04 Dec 13 |
100.20000 -1.60 |
102.54 | 98.96 | 101.08 | 148,200 |
| 03 Dec 13 |
101.80000 +0.76 |
102.79 | 100.63 | 100.63 | 149,300 |
| 02 Dec 13 |
101.04000 -1.57 |
102.41 | 100.54 | 102.41 | 87,100 |
| 29 Nov 13 |
102.61000 -0.14 |
104.32 | 102.55 | 103.43 | 42,900 |
| 27 Nov 13 |
102.75000 +0.75 |
103.40 | 101.63 | 102.00 | 97,700 |
| 26 Nov 13 |
102.00000 +0.63 |
102.50 | 99.97 | 101.60 | 119,000 |
| 25 Nov 13 |
101.37000 -0.65 |
102.45 | 100.83 | 102.06 | 56,000 |
| 22 Nov 13 |
102.02000 +0.86 |
102.76 | 101.21 | 102.14 | 192,300 |
| 21 Nov 13 |
101.16000 +1.65 |
101.80 | 99.49 | 99.95 | 221,100 |
| 20 Nov 13 |
99.51000 +0.00 |
100.26 | 99.02 | 99.97 | 156,800 |
| 19 Nov 13 |
99.51000 +1.80 |
101.68 | 97.19 | 98.05 | 231,400 |
| 18 Nov 13 |
97.71000 -0.31 |
98.60 | 96.91 | 98.12 | 220,000 |
| 15 Nov 13 |
98.02000 +0.28 |
98.25 | 96.53 | 97.60 | 149,000 |
| 14 Nov 13 |
97.74000 -0.05 |
97.99 | 96.89 | 97.55 | 115,500 |
| 13 Nov 13 |
97.79000 +1.67 |
97.90 | 95.00 | 95.19 | 194,900 |
| 12 Nov 13 |
96.12000 +0.90 |
96.40 | 94.75 | 95.14 | 230,300 |
| 11 Nov 13 |
95.22000 -0.04 |
95.61 | 93.42 | 94.99 | 150,300 |
| 08 Nov 13 |
95.26000 +2.94 |
97.45 | 92.23 | 92.23 | 189,400 |
| 07 Nov 13 |
92.32000 -3.50 |
96.42 | 92.21 | 95.99 | 155,400 |
| 06 Nov 13 |
95.82000 -0.71 |
97.60 | 95.13 | 97.20 | 122,200 |
| 05 Nov 13 |
96.53000 -1.49 |
97.69 | 96.06 | 97.24 | 125,100 |
| 04 Nov 13 |
98.02000 +3.51 |
98.24 | 94.35 | 94.89 | 188,400 |
| 01 Nov 13 |
94.51000 -2.20 |
96.63 | 94.16 | 96.52 | 235,900 |
| 31 Oct 13 |
96.71000 -0.64 |
98.14 | 96.26 | 97.42 | 215,000 |
| 30 Oct 13 |
97.35000 -1.51 |
99.35 | 97.16 | 98.94 | 117,600 |
| 29 Oct 13 |
98.86000 -0.18 |
99.50 | 97.01 | 99.03 | 168,000 |
| 28 Oct 13 |
99.04000 -0.14 |
100.43 | 97.99 | 99.55 | 167,100 |
| 25 Oct 13 |
99.18000 -1.70 |
103.22 | 98.38 | 101.52 | 267,500 |
| 24 Oct 13 |
100.88000 +9.05 |
104.08 | 92.89 | 93.00 | 566,000 |
| 23 Oct 13 |
91.83000 -0.95 |
92.54 | 90.77 | 92.45 | 183,900 |
| 22 Oct 13 |
92.78000 +0.10 |
94.04 | 92.39 | 93.35 | 115,200 |
| 21 Oct 13 |
92.68000 -0.87 |
94.29 | 92.35 | 93.41 | 88,300 |
| 18 Oct 13 |
93.55000 +1.60 |
94.12 | 92.40 | 92.94 | 131,500 |
| 17 Oct 13 |
91.95000 +1.63 |
91.95 | 89.75 | 90.02 | 143,000 |
| 16 Oct 13 |
90.32000 +1.10 |
90.64 | 89.68 | 89.68 | 73,200 |
| 15 Oct 13 |
89.22000 -1.38 |
90.38 | 88.92 | 90.11 | 107,800 |
| 14 Oct 13 |
90.60000 +1.32 |
90.71 | 88.62 | 89.07 | 96,300 |
| 11 Oct 13 |
89.28000 +2.71 |
89.51 | 86.13 | 86.13 | 117,100 |
| 10 Oct 13 |
86.57000 +2.43 |
87.07 | 85.20 | 85.20 | 130,600 |
| 09 Oct 13 |
84.14000 -0.54 |
84.94 | 83.25 | 84.82 | 101,900 |
| 08 Oct 13 |
84.68000 -2.42 |
87.43 | 84.42 | 87.33 | 141,000 |
| 07 Oct 13 |
87.10000 -1.29 |
88.80 | 87.08 | 87.42 | 67,500 |
| 04 Oct 13 |
88.39000 +1.16 |
88.82 | 87.00 | 87.02 | 54,800 |
| 03 Oct 13 |
87.23000 -1.24 |
88.48 | 86.60 | 88.48 | 106,400 |
| 02 Oct 13 |
88.47000 -0.93 |
88.88 | 88.03 | 88.45 | 108,200 |
| 01 Oct 13 |
89.40000 +1.93 |
89.40 | 87.56 | 87.67 | 191,300 |
| 30 Sep 13 |
87.47000 +0.05 |
87.71 | 85.97 | 86.77 | 167,000 |
| 27 Sep 13 |
87.42000 -0.37 |
87.79 | 87.08 | 87.35 | 106,400 |
| 26 Sep 13 |
87.79000 +0.54 |
88.30 | 87.41 | 87.41 | 155,000 |
| 25 Sep 13 |
87.25000 -0.62 |
88.32 | 87.25 | 87.72 | 193,100 |
| 24 Sep 13 |
87.87000 +1.18 |
88.68 | 86.12 | 86.50 | 270,900 |
| 23 Sep 13 |
86.69000 +1.59 |
86.92 | 84.78 | 85.10 | 241,900 |
| 20 Sep 13 |
85.10000 +0.61 |
85.45 | 84.15 | 84.98 | 446,000 |
| 19 Sep 13 |
84.49000 +2.98 |
84.65 | 81.15 | 81.91 | 147,300 |
| 18 Sep 13 |
81.51000 +1.21 |
81.56 | 80.00 | 80.11 | 126,000 |
| 17 Sep 13 |
80.30000 +0.26 |
80.44 | 79.60 | 79.88 | 288,500 |
| 16 Sep 13 |
80.04000 +0.54 |
81.15 | 79.88 | 80.19 | 176,700 |
| 13 Sep 13 |
79.50000 -0.37 |
80.45 | 79.19 | 80.18 | 98,300 |
| 12 Sep 13 |
79.87000 -0.59 |
81.93 | 79.86 | 80.69 | 114,500 |
| 11 Sep 13 |
80.46000 +0.49 |
80.84 | 79.42 | 79.95 | 271,500 |
| 10 Sep 13 |
79.97000 +1.34 |
80.03 | 78.76 | 79.20 | 113,400 |
| 09 Sep 13 |
78.63000 +1.50 |
78.93 | 76.95 | 77.44 | 191,300 |
| 06 Sep 13 |
77.13000 -0.67 |
77.80 | 75.82 | 77.80 | 100,900 |
| 05 Sep 13 |
77.80000 +0.80 |
78.08 | 76.83 | 77.20 | 130,800 |
| 04 Sep 13 |
77.00000 +1.01 |
77.03 | 75.91 | 76.11 | 130,600 |
| 03 Sep 13 |
75.99000 +2.10 |
76.00 | 74.70 | 74.70 | 142,500 |
| 30 Aug 13 |
73.89000 -0.67 |
74.78 | 73.62 | 74.40 | 68,100 |
| 29 Aug 13 |
74.56000 +0.94 |
74.63 | 73.44 | 73.44 | 83,800 |
| 28 Aug 13 |
73.62000 +0.29 |
74.18 | 72.30 | 73.32 | 113,800 |
| 27 Aug 13 |
73.33000 -1.88 |
74.91 | 73.14 | 74.11 | 90,800 |
| 26 Aug 13 |
75.21000 -0.10 |
75.95 | 74.55 | 75.28 | 112,300 |
| 23 Aug 13 |
75.31000 -0.08 |
75.50 | 74.95 | 75.39 | 67,200 |
| 22 Aug 13 |
75.39000 +0.98 |
75.50 | 74.72 | 74.72 | 55,200 |
| 21 Aug 13 |
74.41000 +0.23 |
75.18 | 73.84 | 73.84 | 83,500 |
| 20 Aug 13 |
74.18000 +1.42 |
74.30 | 72.88 | 72.88 | 50,900 |
| 19 Aug 13 |
72.76000 -0.47 |
73.79 | 72.74 | 73.12 | 98,400 |
| 16 Aug 13 |
73.23000 -0.02 |
74.12 | 72.31 | 72.85 | 112,900 |
| 15 Aug 13 |
73.25000 -1.92 |
74.29 | 73.21 | 74.26 | 111,400 |
| 14 Aug 13 |
75.17000 -0.09 |
75.40 | 75.08 | 75.13 | 105,600 |
| 13 Aug 13 |
75.26000 -0.53 |
75.79 | 74.89 | 75.75 | 151,200 |
| 12 Aug 13 |
75.79000 +0.52 |
75.80 | 74.70 | 74.70 | 88,800 |
| 09 Aug 13 |
75.27000 -0.19 |
75.62 | 74.97 | 75.46 | 118,000 |
| 08 Aug 13 |
75.46000 +0.78 |
78.86 | 74.90 | 75.11 | 139,100 |
| 07 Aug 13 |
74.68000 -0.48 |
75.24 | 74.34 | 74.81 | 172,600 |
| 06 Aug 13 |
75.16000 -0.64 |
75.63 | 74.25 | 75.63 | 173,200 |
| 05 Aug 13 |
75.80000 +0.12 |
76.00 | 75.09 | 75.63 | 151,500 |
| 02 Aug 13 |
75.68000 +0.04 |
75.92 | 75.26 | 75.92 | 211,800 |
| 01 Aug 13 |
75.64000 +1.02 |
75.81 | 74.98 | 75.21 | 241,300 |
| 31 Jul 13 |
74.62000 -0.39 |
75.55 | 74.59 | 75.25 | 116,400 |
| 30 Jul 13 |
75.01000 -0.15 |
75.60 | 74.74 | 75.18 | 179,500 |
| 29 Jul 13 |
75.16000 -2.35 |
77.51 | 75.09 | 77.19 | 172,000 |
| 26 Jul 13 |
77.51000 -1.23 |
78.99 | 76.69 | 78.55 | 138,300 |
| 25 Jul 13 |
78.74000 +2.19 |
78.92 | 69.30 | 75.00 | 498,900 |
| 24 Jul 13 |
76.55000 -0.25 |
77.32 | 76.37 | 76.93 | 150,500 |
| 23 Jul 13 |
76.80000 -0.99 |
78.59 | 76.79 | 78.21 | 129,600 |
| 22 Jul 13 |
77.79000 +0.71 |
78.32 | 77.09 | 77.45 | 121,000 |
| 19 Jul 13 |
77.08000 +0.72 |
77.29 | 75.95 | 76.29 | 88,100 |
| 18 Jul 13 |
76.36000 +1.04 |
76.40 | 75.48 | 75.51 | 79,800 |
| 17 Jul 13 |
75.32000 +0.54 |
75.40 | 74.61 | 74.94 | 62,700 |
| 16 Jul 13 |
74.78000 -0.42 |
75.04 | 74.31 | 75.04 | 110,300 |
| 15 Jul 13 |
75.20000 -0.58 |
76.08 | 74.79 | 75.70 | 191,300 |
| 12 Jul 13 |
75.78000 +0.39 |
76.12 | 74.90 | 75.17 | 133,100 |
| 11 Jul 13 |
75.39000 +2.60 |
75.42 | 73.45 | 73.55 | 124,500 |
| 10 Jul 13 |
72.79000 +0.54 |
72.91 | 72.00 | 72.03 | 96,700 |
| 09 Jul 13 |
72.25000 +0.23 |
72.59 | 71.95 | 72.44 | 223,900 |
| 08 Jul 13 |
72.02000 +0.92 |
72.15 | 71.39 | 71.41 | 219,000 |
| 05 Jul 13 |
71.10000 +0.69 |
71.34 | 70.42 | 71.07 | 199,600 |
| 03 Jul 13 |
70.41000 +0.44 |
70.56 | 69.31 | 69.51 | 91,600 |
| 02 Jul 13 |
69.97000 +0.01 |
70.88 | 69.65 | 70.16 | 100,100 |
| 01 Jul 13 |
69.96000 +1.41 |
70.19 | 68.60 | 69.30 | 192,000 |
| 28 Jun 13 |
68.55000 -0.56 |
69.77 | 68.49 | 69.01 | 204,600 |
| 27 Jun 13 |
69.11000 +0.82 |
69.23 | 68.48 | 68.65 | 225,400 |
| 26 Jun 13 |
68.29000 +0.37 |
69.13 | 68.20 | 68.47 | 119,500 |
| 25 Jun 13 |
67.92000 +0.23 |
68.21 | 67.37 | 68.21 | 170,700 |
| 24 Jun 13 |
67.69000 -0.45 |
68.23 | 66.89 | 67.32 | 98,000 |
| 21 Jun 13 |
68.14000 +0.12 |
68.52 | 67.25 | 68.29 | 147,000 |
| 20 Jun 13 |
68.02000 -1.26 |
69.11 | 67.89 | 68.50 | 93,300 |
| 19 Jun 13 |
69.28000 -0.76 |
70.32 | 69.22 | 70.08 | 93,200 |
| 18 Jun 13 |
70.04000 +0.15 |
70.49 | 69.80 | 70.00 | 118,300 |
| 17 Jun 13 |
69.89000 +1.72 |
70.19 | 68.44 | 68.63 | 123,600 |
| 14 Jun 13 |
68.17000 +0.35 |
68.21 | 67.27 | 67.93 | 148,900 |
| 13 Jun 13 |
67.82000 +0.22 |
67.96 | 66.65 | 67.33 | 167,900 |
| 12 Jun 13 |
67.60000 -0.82 |
68.86 | 67.42 | 68.86 | 153,600 |
| 11 Jun 13 |
68.42000 -0.87 |
69.23 | 68.24 | 68.65 | 112,700 |
| 10 Jun 13 |
69.29000 -0.43 |
70.10 | 69.10 | 70.10 | 129,300 |
| 07 Jun 13 |
69.72000 +0.37 |
69.95 | 69.27 | 69.78 | 210,500 |
| 06 Jun 13 |
69.35000 +0.29 |
69.60 | 68.50 | 69.11 | 175,400 |
| 05 Jun 13 |
69.06000 -1.09 |
70.47 | 68.76 | 70.14 | 316,000 |
| 04 Jun 13 |
70.15000 +0.53 |
70.49 | 69.18 | 69.79 | 227,500 |
| 03 Jun 13 |
69.62000 +0.61 |
69.79 | 68.27 | 68.98 | 283,000 |
| 31 May 13 |
69.01000 -0.90 |
70.31 | 68.83 | 69.56 | 323,800 |
| 30 May 13 |
69.91000 +2.22 |
70.26 | 67.75 | 67.76 | 372,900 |
| 29 May 13 |
67.69000 -0.43 |
67.83 | 66.59 | 67.75 | 163,200 |
| 28 May 13 |
68.12000 +0.93 |
68.50 | 67.57 | 68.00 | 148,800 |
| 24 May 13 |
67.19000 +0.34 |
67.38 | 66.10 | 66.45 | 91,500 |
| 23 May 13 |
66.85000 +0.02 |
67.49 | 66.39 | 66.39 | 98,900 |
| 22 May 13 |
66.83000 -0.73 |
67.86 | 66.13 | 67.44 | 136,400 |
| 21 May 13 |
67.56000 -0.09 |
67.71 | 66.93 | 67.51 | 114,200 |
| 20 May 13 |
67.65000 -0.98 |
68.77 | 67.43 | 68.63 | 129,000 |
| 17 May 13 |
68.63000 +0.60 |
68.63 | 67.81 | 68.50 | 183,700 |
| 16 May 13 |
68.03000 +0.86 |
68.34 | 67.06 | 67.21 | 200,900 |
| 15 May 13 |
67.17000 +1.34 |
67.25 | 65.47 | 65.54 | 250,400 |
| 14 May 13 |
65.83000 +0.89 |
65.87 | 64.91 | 65.00 | 287,100 |
| 13 May 13 |
64.94000 -0.06 |
65.27 | 64.49 | 64.60 | 74,900 |
| 10 May 13 |
65.00000 +0.05 |
65.66 | 64.59 | 65.00 | 129,900 |
| 09 May 13 |
64.95000 -0.48 |
65.53 | 64.70 | 65.53 | 174,700 |
| 08 May 13 |
65.43000 +0.04 |
65.67 | 64.96 | 65.39 | 198,700 |
| 07 May 13 |
65.39000 +1.68 |
65.44 | 63.72 | 63.72 | 184,400 |
| 06 May 13 |
63.71000 -0.30 |
64.30 | 63.19 | 64.22 | 108,000 |
| 03 May 13 |
64.01000 +0.43 |
65.27 | 63.83 | 64.05 | 302,400 |
| 02 May 13 |
63.58000 +1.12 |
63.76 | 62.59 | 62.72 | 200,500 |
| 01 May 13 |
62.46000 -0.78 |
63.58 | 62.45 | 62.85 | 247,700 |
| 30 Apr 13 |
63.24000 -0.55 |
63.49 | 62.85 | 63.38 | 168,100 |
| 29 Apr 13 |
63.79000 +1.74 |
63.91 | 62.07 | 62.07 | 125,700 |
| 26 Apr 13 |
62.05000 -0.58 |
62.75 | 61.84 | 62.75 | 231,400 |
| 25 Apr 13 |
62.63000 +3.76 |
63.25 | 59.52 | 59.52 | 304,200 |
| 24 Apr 13 |
58.87000 -0.19 |
59.24 | 58.46 | 58.86 | 117,800 |
| 23 Apr 13 |
59.06000 +0.90 |
59.25 | 58.27 | 58.48 | 124,400 |
| 22 Apr 13 |
58.16000 -0.34 |
58.78 | 57.23 | 58.78 | 86,700 |
| 19 Apr 13 |
58.50000 +1.01 |
59.19 | 57.14 | 57.49 | 172,700 |
| 18 Apr 13 |
57.49000 +0.16 |
58.32 | 57.21 | 57.54 | 161,800 |
| 17 Apr 13 |
57.33000 -1.64 |
58.67 | 57.00 | 58.48 | 125,700 |
| 16 Apr 13 |
58.97000 +1.71 |
59.04 | 57.34 | 57.50 | 125,200 |
| 15 Apr 13 |
57.26000 -2.20 |
59.51 | 57.16 | 59.11 | 122,500 |
| 12 Apr 13 |
59.46000 -0.18 |
59.74 | 58.56 | 59.41 | 104,800 |
| 11 Apr 13 |
59.64000 -0.37 |
60.11 | 59.56 | 59.99 | 124,500 |
| 10 Apr 13 |
60.01000 +1.85 |
60.10 | 58.20 | 58.20 | 130,800 |
| 09 Apr 13 |
58.16000 -1.36 |
59.75 | 58.07 | 59.55 | 218,300 |
| 08 Apr 13 |
59.52000 +0.63 |
59.65 | 58.66 | 59.07 | 83,000 |
| 05 Apr 13 |
58.89000 -0.98 |
59.22 | 58.65 | 58.84 | 133,400 |
| 04 Apr 13 |
59.87000 +0.12 |
59.89 | 59.36 | 59.56 | 140,300 |
| 03 Apr 13 |
59.75000 -0.63 |
60.69 | 59.59 | 60.45 | 131,100 |
| 02 Apr 13 |
60.38000 +0.22 |
61.05 | 60.11 | 60.46 | 105,400 |
| 01 Apr 13 |
60.16000 -1.10 |
61.33 | 59.50 | 61.18 | 190,100 |
| 28 Mar 13 |
61.26000 +0.89 |
61.60 | 60.06 | 60.45 | 152,300 |
| 27 Mar 13 |
60.37000 +0.42 |
60.37 | 59.31 | 59.71 | 99,200 |
| 26 Mar 13 |
59.95000 +0.53 |
59.95 | 59.50 | 59.74 | 101,300 |
| 25 Mar 13 |
59.42000 +0.87 |
59.79 | 58.74 | 58.86 | 121,700 |
| 22 Mar 13 |
58.55000 +0.60 |
58.89 | 57.96 | 58.36 | 147,100 |
| 21 Mar 13 |
57.95000 -0.24 |
58.33 | 57.65 | 57.71 | 128,400 |
| 20 Mar 13 |
58.19000 -0.22 |
59.01 | 57.87 | 58.66 | 120,700 |
| 19 Mar 13 |
58.41000 -0.08 |
59.11 | 58.10 | 58.56 | 151,500 |
| 18 Mar 13 |
58.49000 +0.19 |
58.87 | 57.55 | 57.65 | 95,000 |
| 15 Mar 13 |
58.30000 -0.09 |
58.85 | 58.21 | 58.54 | 268,000 |
| 14 Mar 13 |
58.39000 -0.03 |
58.77 | 58.22 | 58.47 | 145,700 |
| 13 Mar 13 |
58.42000 -0.12 |
58.70 | 58.15 | 58.56 | 203,300 |
| 12 Mar 13 |
58.54000 -0.08 |
58.84 | 58.00 | 58.35 | 121,400 |
| 11 Mar 13 |
58.62000 -1.22 |
59.67 | 58.27 | 59.49 | 164,300 |
| 08 Mar 13 |
59.84000 +0.82 |
59.86 | 58.80 | 59.47 | 117,800 |
| 07 Mar 13 |
59.02000 +0.68 |
59.02 | 58.15 | 58.39 | 98,800 |
| 06 Mar 13 |
58.34000 -0.23 |
59.12 | 57.98 | 58.85 | 115,800 |
| 05 Mar 13 |
58.57000 +0.45 |
59.02 | 58.23 | 58.34 | 131,500 |
| 04 Mar 13 |
58.12000 +0.57 |
58.20 | 57.36 | 57.36 | 112,400 |
| 01 Mar 13 |
57.55000 +1.15 |
57.74 | 55.99 | 56.10 | 113,600 |
| 28 Feb 13 |
56.40000 -0.13 |
57.36 | 56.23 | 56.62 | 209,600 |
| 27 Feb 13 |
56.53000 +0.50 |
56.93 | 55.85 | 56.10 | 82,100 |
| 26 Feb 13 |
56.03000 +0.35 |
56.43 | 55.74 | 55.78 | 107,800 |
| 25 Feb 13 |
55.68000 -0.64 |
56.73 | 55.63 | 56.50 | 182,000 |
| 22 Feb 13 |
56.32000 +1.30 |
56.32 | 55.31 | 55.41 | 186,800 |
| 21 Feb 13 |
55.02000 -0.48 |
56.19 | 54.94 | 55.57 | 327,600 |
| 20 Feb 13 |
55.50000 -0.20 |
56.24 | 55.49 | 55.75 | 170,800 |
| 19 Feb 13 |
55.70000 +0.31 |
55.75 | 55.26 | 55.66 | 186,800 |
| 15 Feb 13 |
55.39000 +0.32 |
55.80 | 54.81 | 54.92 | 182,100 |
| 14 Feb 13 |
55.07000 -0.16 |
55.45 | 54.83 | 55.07 | 163,500 |
| 13 Feb 13 |
55.23000 +0.91 |
55.25 | 54.21 | 54.21 | 306,400 |
| 12 Feb 13 |
54.32000 -0.13 |
54.78 | 53.93 | 54.14 | 129,500 |
| 11 Feb 13 |
54.45000 -0.35 |
54.74 | 53.93 | 54.05 | 193,700 |
| 08 Feb 13 |
54.80000 -0.06 |
55.50 | 54.54 | 54.99 | 175,000 |
| 07 Feb 13 |
54.86000 +0.64 |
55.96 | 54.62 | 54.72 | 315,800 |
| 06 Feb 13 |
54.22000 +0.47 |
54.25 | 53.31 | 53.64 | 181,600 |
| 05 Feb 13 |
53.75000 +0.63 |
54.00 | 53.22 | 53.22 | 180,200 |
| 04 Feb 13 |
53.12000 -0.78 |
54.04 | 53.00 | 53.74 | 95,500 |
| 01 Feb 13 |
53.90000 -0.15 |
54.50 | 53.61 | 54.29 | 173,400 |
| 31 Jan 13 |
54.05000 +0.17 |
54.18 | 53.51 | 53.76 | 262,900 |
| 30 Jan 13 |
53.88000 +0.19 |
54.11 | 53.54 | 53.68 | 107,700 |
| 29 Jan 13 |
53.69000 -0.27 |
54.00 | 53.38 | 53.84 | 100,300 |
| 28 Jan 13 |
53.96000 -0.46 |
54.70 | 53.79 | 54.59 | 159,000 |
| 25 Jan 13 |
54.42000 +1.24 |
54.43 | 53.23 | 53.23 | 211,400 |
| 24 Jan 13 |
53.18000 +0.10 |
53.81 | 52.79 | 52.92 | 267,400 |
| 23 Jan 13 |
53.08000 +1.01 |
53.31 | 51.96 | 51.96 | 441,100 |
| 22 Jan 13 |
52.07000 +0.30 |
52.16 | 51.60 | 51.77 | 149,400 |
| 18 Jan 13 |
51.77000 +0.03 |
51.84 | 50.53 | 51.61 | 153,300 |
| 17 Jan 13 |
51.74000 -0.17 |
52.29 | 51.66 | 52.23 | 109,900 |
| 16 Jan 13 |
51.91000 +0.09 |
52.00 | 51.56 | 51.69 | 116,400 |
| 15 Jan 13 |
51.82000 -0.17 |
52.00 | 51.41 | 51.60 | 78,700 |
| 14 Jan 13 |
51.99000 +0.27 |
52.44 | 51.30 | 51.74 | 285,100 |
| 11 Jan 13 |
51.72000 +0.58 |
51.79 | 50.56 | 50.97 | 200,000 |
| 10 Jan 13 |
51.14000 +0.52 |
51.18 | 50.35 | 50.71 | 148,200 |
| 09 Jan 13 |
50.62000 +0.98 |
50.74 | 49.55 | 49.85 | 105,700 |
| 08 Jan 13 |
49.64000 -0.21 |
50.08 | 49.51 | 49.70 | 91,000 |
| 07 Jan 13 |
49.85000 -0.16 |
50.35 | 49.61 | 49.67 | 103,800 |
| 04 Jan 13 |
50.01000 +0.95 |
50.02 | 49.02 | 49.27 | 105,300 |
| 03 Jan 13 |
49.06000 -0.94 |
50.10 | 48.86 | 49.97 | 97,800 |
| 02 Jan 13 |
50.00000 +1.56 |
50.14 | 49.10 | 49.40 | 154,600 |
| 31 Dec 12 |
48.44000 +0.60 |
48.49 | 47.55 | 47.90 | 126,900 |
| 28 Dec 12 |
47.84000 +0.00 |
48.99 | 47.47 | 47.47 | 99,900 |
| 27 Dec 12 |
47.84000 +0.19 |
48.06 | 47.29 | 47.77 | 89,300 |
| 26 Dec 12 |
47.65000 -0.56 |
48.50 | 47.58 | 48.24 | 88,100 |
| 24 Dec 12 |
48.21000 +0.14 |
48.45 | 47.54 | 47.79 | 50,500 |
| 21 Dec 12 |
48.07000 -0.44 |
48.49 | 47.84 | 48.09 | 311,700 |
| 20 Dec 12 |
48.51000 -0.09 |
49.00 | 48.05 | 48.49 | 105,800 |
| 19 Dec 12 |
48.60000 +0.08 |
48.70 | 47.77 | 48.59 | 134,600 |
| 18 Dec 12 |
48.52000 +0.77 |
48.56 | 47.34 | 47.73 | 164,500 |
| 17 Dec 12 |
47.75000 +0.55 |
47.80 | 47.03 | 47.27 | 170,100 |
| 14 Dec 12 |
47.20000 +0.26 |
47.34 | 46.72 | 46.72 | 144,500 |
| 13 Dec 12 |
46.94000 -0.32 |
47.44 | 46.76 | 47.18 | 115,000 |
| 12 Dec 12 |
47.26000 +0.34 |
47.41 | 46.78 | 47.00 | 168,900 |
| 11 Dec 12 |
46.92000 +0.10 |
47.14 | 46.49 | 47.10 | 226,100 |
| 10 Dec 12 |
46.82000 +0.50 |
46.82 | 46.13 | 46.38 | 218,200 |
| 07 Dec 12 |
46.32000 -0.02 |
46.65 | 45.89 | 46.65 | 96,100 |
| 06 Dec 12 |
46.34000 -0.13 |
46.68 | 46.16 | 46.41 | 99,000 |
| 05 Dec 12 |
46.47000 -0.28 |
47.33 | 46.17 | 46.80 | 93,000 |
| 04 Dec 12 |
46.75000 -0.32 |
47.14 | 46.11 | 47.03 | 118,100 |
| 03 Dec 12 |
47.07000 +0.15 |
47.20 | 46.38 | 47.05 | 230,300 |
| 30 Nov 12 |
46.92000 -0.35 |
47.49 | 46.67 | 47.42 | 180,300 |
| 29 Nov 12 |
47.27000 +0.26 |
48.32 | 46.91 | 47.35 | 132,500 |
| 28 Nov 12 |
47.01000 +0.30 |
47.03 | 46.15 | 46.30 | 203,900 |
| 27 Nov 12 |
46.71000 -0.64 |
47.33 | 46.71 | 47.18 | 448,000 |
| 26 Nov 12 |
47.35000 +0.10 |
47.43 | 46.96 | 47.26 | 138,200 |
| 23 Nov 12 |
47.25000 +0.38 |
47.43 | 46.71 | 46.94 | 55,200 |
| 21 Nov 12 |
46.87000 +0.67 |
46.91 | 46.30 | 46.30 | 40,400 |
| 20 Nov 12 |
46.20000 -0.94 |
47.00 | 45.62 | 46.92 | 129,300 |
| 19 Nov 12 |
47.14000 +1.12 |
47.15 | 46.04 | 46.55 | 124,600 |
| 16 Nov 12 |
46.02000 -0.06 |
46.32 | 45.58 | 45.92 | 252,200 |
| 15 Nov 12 |
46.08000 -0.08 |
46.28 | 45.56 | 46.03 | 94,800 |
| 14 Nov 12 |
46.16000 -1.36 |
47.69 | 46.11 | 47.53 | 99,100 |
| 13 Nov 12 |
47.52000 -0.19 |
47.90 | 46.84 | 47.34 | 88,200 |
| 12 Nov 12 |
47.71000 +0.89 |
47.94 | 46.71 | 46.92 | 62,400 |
| 09 Nov 12 |
46.82000 -0.11 |
47.75 | 46.64 | 46.73 | 100,200 |
| 08 Nov 12 |
46.93000 -0.86 |
48.12 | 46.71 | 47.79 | 164,100 |
| 07 Nov 12 |
47.79000 -1.21 |
48.99 | 47.59 | 48.50 | 103,400 |
| 06 Nov 12 |
49.00000 +0.71 |
49.60 | 48.27 | 48.56 | 159,100 |
| 05 Nov 12 |
48.29000 +0.56 |
48.42 | 47.55 | 47.72 | 112,500 |
| 02 Nov 12 |
47.73000 -1.17 |
49.24 | 47.73 | 49.24 | 111,700 |
| 01 Nov 12 |
48.90000 +1.09 |
49.21 | 47.00 | 48.02 | 231,800 |
| 31 Oct 12 |
47.81000 -0.63 |
47.91 | 47.17 | 47.60 | 250,300 |
| 26 Oct 12 |
48.44000 +0.70 |
48.75 | 47.42 | 47.90 | 227,200 |
| 25 Oct 12 |
47.74000 +4.27 |
49.00 | 44.08 | 44.34 | 738,300 |
| 24 Oct 12 |
43.47000 +0.73 |
43.47 | 42.75 | 43.01 | 108,300 |
| 23 Oct 12 |
42.74000 +0.44 |
43.02 | 41.95 | 42.00 | 87,000 |
| 22 Oct 12 |
42.30000 +0.01 |
42.50 | 42.19 | 42.26 | 63,700 |
| 19 Oct 12 |
42.29000 -0.66 |
43.00 | 42.06 | 42.63 | 104,300 |
| 18 Oct 12 |
42.95000 -0.14 |
43.33 | 42.76 | 43.09 | 93,000 |
| 17 Oct 12 |
43.09000 -0.99 |
44.02 | 42.87 | 44.02 | 167,100 |
| 16 Oct 12 |
44.08000 +0.03 |
44.42 | 43.72 | 44.13 | 110,800 |
| 15 Oct 12 |
44.05000 +0.58 |
44.37 | 43.61 | 43.64 | 113,600 |
| 12 Oct 12 |
43.47000 -0.01 |
43.75 | 43.25 | 43.60 | 102,900 |
| 11 Oct 12 |
43.48000 -0.24 |
44.05 | 43.28 | 44.04 | 60,900 |
| 10 Oct 12 |
43.72000 +0.01 |
43.80 | 43.56 | 43.80 | 129,600 |
| 09 Oct 12 |
43.71000 -0.85 |
44.69 | 43.69 | 44.55 | 62,000 |
| 08 Oct 12 |
44.56000 +0.13 |
44.97 | 44.24 | 44.24 | 84,300 |
| 05 Oct 12 |
44.43000 -0.48 |
45.21 | 44.26 | 45.00 | 358,200 |
| 04 Oct 12 |
44.91000 +0.38 |
44.94 | 44.35 | 44.66 | 126,600 |
| 03 Oct 12 |
44.53000 -0.22 |
45.28 | 44.46 | 44.78 | 118,300 |
| 02 Oct 12 |
44.75000 +0.39 |
45.00 | 44.47 | 44.66 | 222,300 |
| 01 Oct 12 |
44.36000 +0.34 |
44.44 | 43.79 | 44.19 | 189,300 |
| 28 Sep 12 |
44.02000 +0.17 |
44.41 | 43.47 | 43.63 | 165,500 |
| 27 Sep 12 |
43.85000 +1.54 |
44.12 | 42.95 | 43.00 | 258,600 |
| 26 Sep 12 |
42.31000 -0.04 |
42.56 | 41.91 | 42.33 | 135,800 |
| 25 Sep 12 |
42.35000 +0.00 |
43.06 | 42.32 | 42.60 | 175,300 |
| 24 Sep 12 |
42.35000 -0.10 |
42.92 | 42.13 | 42.40 | 130,500 |
| 21 Sep 12 |
42.45000 +0.58 |
42.65 | 42.35 | 42.40 | 322,800 |
| 20 Sep 12 |
41.87000 -0.03 |
42.08 | 41.56 | 41.73 | 133,100 |
| 19 Sep 12 |
41.90000 +0.03 |
41.97 | 41.69 | 41.94 | 114,400 |
| 18 Sep 12 |
41.87000 +0.32 |
41.96 | 41.45 | 41.57 | 145,800 |
| 17 Sep 12 |
41.55000 +0.04 |
41.66 | 41.19 | 41.39 | 105,400 |
| 14 Sep 12 |
41.51000 +0.01 |
41.70 | 41.22 | 41.62 | 173,300 |
| 13 Sep 12 |
41.50000 +0.15 |
41.88 | 41.30 | 41.34 | 162,100 |
| 12 Sep 12 |
41.35000 -0.07 |
41.62 | 41.19 | 41.52 | 71,000 |
| 11 Sep 12 |
41.42000 +0.20 |
41.43 | 40.66 | 41.14 | 185,600 |
| 10 Sep 12 |
41.22000 -0.33 |
41.41 | 40.54 | 40.90 | 117,500 |
| 07 Sep 12 |
41.55000 -0.31 |
41.97 | 41.51 | 41.97 | 143,300 |
| 06 Sep 12 |
41.86000 +1.13 |
42.10 | 40.95 | 41.00 | 144,400 |
| 05 Sep 12 |
40.73000 -0.07 |
41.00 | 40.49 | 40.49 | 256,100 |
| 04 Sep 12 |
40.80000 +0.54 |
40.89 | 39.86 | 39.93 | 126,800 |
| 31 Aug 12 |
40.26000 +0.08 |
40.55 | 39.96 | 40.55 | 103,000 |
| 30 Aug 12 |
40.18000 -0.48 |
40.52 | 40.05 | 40.47 | 62,100 |
| 29 Aug 12 |
40.66000 -0.01 |
40.93 | 40.55 | 40.82 | 131,200 |
| 28 Aug 12 |
40.67000 +0.10 |
40.69 | 40.04 | 40.57 | 114,900 |
| 27 Aug 12 |
40.57000 +0.28 |
40.73 | 40.01 | 40.40 | 186,700 |
| 24 Aug 12 |
40.29000 +0.15 |
40.41 | 39.57 | 39.96 | 82,100 |
| 23 Aug 12 |
40.14000 -0.08 |
40.31 | 39.71 | 40.12 | 102,100 |
| 22 Aug 12 |
40.22000 +0.09 |
40.42 | 39.89 | 39.96 | 121,600 |
| 21 Aug 12 |
40.13000 +0.15 |
40.28 | 39.73 | 40.00 | 115,300 |
| 20 Aug 12 |
39.98000 -0.37 |
40.21 | 39.77 | 40.21 | 70,300 |
| 17 Aug 12 |
40.35000 +0.24 |
40.55 | 40.04 | 40.04 | 146,700 |
| 16 Aug 12 |
40.11000 +0.94 |
40.16 | 38.96 | 39.20 | 490,700 |
| 15 Aug 12 |
39.17000 +0.15 |
39.54 | 38.83 | 38.83 | 116,200 |
| 14 Aug 12 |
39.02000 -0.33 |
39.59 | 38.94 | 39.45 | 164,300 |
| 13 Aug 12 |
39.35000 -0.16 |
39.58 | 39.13 | 39.35 | 109,600 |
| 10 Aug 12 |
39.51000 -0.33 |
39.87 | 39.42 | 39.87 | 115,200 |
| 09 Aug 12 |
39.84000 +0.21 |
40.24 | 39.31 | 39.54 | 211,600 |
| 08 Aug 12 |
39.63000 +0.13 |
39.82 | 39.19 | 39.25 | 132,000 |
| 07 Aug 12 |
39.50000 +0.10 |
39.70 | 39.35 | 39.52 | 157,500 |
| 06 Aug 12 |
39.40000 +0.21 |
39.59 | 39.16 | 39.16 | 149,400 |
| 03 Aug 12 |
39.19000 +0.95 |
39.25 | 38.64 | 38.70 | 118,700 |
| 02 Aug 12 |
38.24000 +0.24 |
38.45 | 37.90 | 37.98 | 198,200 |
| 01 Aug 12 |
38.00000 -1.02 |
39.31 | 37.90 | 39.20 | 179,900 |
| 31 Jul 12 |
39.02000 -0.39 |
39.50 | 38.89 | 39.16 | 242,500 |
| 30 Jul 12 |
39.41000 -0.44 |
39.99 | 39.09 | 39.99 | 233,700 |
| 27 Jul 12 |
39.85000 +2.10 |
40.04 | 37.75 | 38.13 | 189,400 |
| 26 Jul 12 |
37.75000 -1.94 |
40.11 | 36.99 | 39.06 | 438,800 |
| 25 Jul 12 |
39.69000 +0.54 |
40.04 | 38.90 | 38.94 | 164,400 |
| 24 Jul 12 |
39.15000 -0.74 |
40.04 | 39.07 | 40.04 | 147,500 |
| 23 Jul 12 |
39.89000 -0.70 |
40.16 | 39.41 | 40.01 | 77,700 |
| 20 Jul 12 |
40.59000 -0.76 |
41.06 | 40.49 | 40.97 | 84,700 |
| 19 Jul 12 |
41.35000 -0.23 |
42.21 | 41.32 | 41.85 | 67,000 |
| 18 Jul 12 |
41.58000 +0.68 |
42.00 | 40.58 | 40.87 | 114,500 |
| 17 Jul 12 |
40.90000 -0.17 |
41.33 | 40.63 | 41.21 | 89,000 |
| 16 Jul 12 |
41.07000 -0.37 |
41.62 | 40.91 | 41.31 | 109,700 |
| 13 Jul 12 |
41.44000 +0.70 |
41.58 | 40.75 | 40.80 | 78,100 |
| 12 Jul 12 |
40.74000 +0.10 |
41.04 | 40.10 | 40.29 | 87,900 |
| 11 Jul 12 |
40.64000 -0.14 |
41.00 | 40.45 | 40.92 | 110,500 |
| 10 Jul 12 |
40.78000 -0.01 |
41.29 | 40.62 | 41.13 | 155,600 |
| 09 Jul 12 |
40.79000 +0.03 |
40.93 | 40.43 | 40.76 | 141,000 |
| 06 Jul 12 |
40.76000 -0.94 |
41.43 | 40.64 | 41.43 | 127,200 |
| 05 Jul 12 |
41.70000 +0.15 |
41.85 | 41.18 | 41.48 | 183,800 |
| 03 Jul 12 |
41.55000 +0.70 |
41.72 | 40.86 | 40.86 | 110,900 |
| 02 Jul 12 |
40.85000 +0.50 |
41.06 | 40.13 | 40.57 | 154,700 |
| 29 Jun 12 |
40.35000 +1.53 |
40.45 | 39.46 | 39.46 | 208,000 |
| 28 Jun 12 |
38.82000 -0.14 |
38.86 | 37.97 | 38.72 | 96,100 |
| 27 Jun 12 |
38.96000 +0.03 |
39.16 | 38.68 | 38.87 | 106,300 |
| 26 Jun 12 |
38.93000 -0.16 |
39.18 | 38.50 | 39.05 | 125,200 |
| 25 Jun 12 |
39.09000 -0.86 |
39.59 | 39.08 | 39.40 | 67,000 |
| 22 Jun 12 |
39.95000 +0.73 |
40.44 | 39.34 | 39.35 | 282,800 |
| 21 Jun 12 |
39.22000 -1.28 |
40.65 | 39.16 | 40.35 | 111,900 |
| 20 Jun 12 |
40.50000 -0.22 |
40.99 | 40.38 | 40.61 | 60,000 |
| 19 Jun 12 |
40.72000 +1.35 |
40.77 | 39.41 | 39.41 | 138,700 |
| 18 Jun 12 |
39.37000 +0.01 |
39.74 | 38.85 | 39.05 | 91,000 |
| 15 Jun 12 |
39.36000 +0.39 |
39.44 | 38.97 | 38.97 | 287,600 |
| 14 Jun 12 |
38.97000 +0.25 |
39.04 | 38.50 | 38.72 | 104,800 |
| 13 Jun 12 |
38.72000 -0.38 |
39.32 | 38.54 | 39.12 | 119,500 |
| 12 Jun 12 |
39.10000 +1.29 |
39.22 | 37.87 | 37.88 | 140,200 |
| 11 Jun 12 |
37.81000 -0.92 |
39.00 | 37.76 | 38.94 | 140,900 |
| 08 Jun 12 |
38.73000 +0.62 |
38.78 | 37.61 | 37.93 | 115,900 |
| 07 Jun 12 |
38.11000 -0.25 |
38.83 | 38.06 | 38.67 | 149,700 |
| 06 Jun 12 |
38.36000 +0.67 |
38.38 | 37.69 | 37.82 | 316,500 |
| 05 Jun 12 |
37.69000 -0.02 |
37.98 | 37.49 | 37.55 | 130,400 |
| 04 Jun 12 |
37.71000 +0.62 |
38.11 | 37.11 | 37.11 | 210,300 |
| 01 Jun 12 |
37.09000 -0.21 |
37.45 | 36.65 | 36.65 | 395,000 |
| 31 May 12 |
37.30000 +0.18 |
37.33 | 36.57 | 37.05 | 218,800 |
| 30 May 12 |
37.12000 -0.35 |
37.50 | 36.94 | 37.09 | 188,400 |
| 29 May 12 |
37.47000 +0.27 |
37.76 | 36.82 | 37.55 | 130,900 |
| 25 May 12 |
37.20000 +0.06 |
37.39 | 36.92 | 37.21 | 93,600 |
| 24 May 12 |
37.14000 -0.01 |
37.42 | 36.73 | 37.23 | 116,500 |
| 23 May 12 |
37.15000 +0.16 |
37.35 | 36.56 | 36.63 | 144,000 |
| 22 May 12 |
36.99000 -0.20 |
37.43 | 36.79 | 37.24 | 107,000 |
| 21 May 12 |
37.19000 +0.46 |
37.40 | 36.00 | 36.79 | 169,600 |
| 18 May 12 |
36.73000 -0.30 |
37.32 | 36.64 | 36.98 | 155,300 |
| 17 May 12 |
37.03000 +0.06 |
37.73 | 37.00 | 37.24 | 219,800 |
| 16 May 12 |
36.97000 -0.09 |
37.53 | 36.90 | 37.13 | 74,500 |
| 15 May 12 |
37.06000 +0.41 |
37.39 | 36.69 | 36.75 | 103,000 |
| 14 May 12 |
36.65000 -0.64 |
37.07 | 36.49 | 36.89 | 81,100 |
| 11 May 12 |
37.29000 -0.15 |
37.64 | 37.08 | 37.10 | 64,000 |
| 10 May 12 |
37.44000 -0.07 |
37.95 | 36.97 | 37.71 | 75,300 |
| 09 May 12 |
37.51000 +0.08 |
37.74 | 36.83 | 37.10 | 109,000 |
| 08 May 12 |
37.43000 -0.33 |
37.62 | 36.82 | 37.44 | 133,200 |
| 07 May 12 |
37.76000 -0.39 |
38.00 | 37.45 | 37.99 | 120,000 |
| 04 May 12 |
38.15000 -0.84 |
38.68 | 37.97 | 38.67 | 173,600 |
| 03 May 12 |
38.99000 -0.91 |
39.96 | 38.86 | 39.96 | 255,000 |
| 02 May 12 |
39.90000 +0.42 |
40.16 | 38.83 | 39.26 | 249,000 |
| 01 May 12 |
39.48000 -0.47 |
40.26 | 39.46 | 39.85 | 289,300 |
| 30 Apr 12 |
39.95000 -1.11 |
40.90 | 39.75 | 40.70 | 257,000 |
| 27 Apr 12 |
41.06000 +0.45 |
41.20 | 40.40 | 40.59 | 404,600 |
| 26 Apr 12 |
40.61000 -0.20 |
41.61 | 38.87 | 40.56 | 312,000 |
| 25 Apr 12 |
40.81000 +1.24 |
40.87 | 39.75 | 39.88 | 122,000 |
| 24 Apr 12 |
39.57000 +0.08 |
39.80 | 39.12 | 39.38 | 152,200 |
| 23 Apr 12 |
39.49000 -0.77 |
40.16 | 38.95 | 39.74 | 122,000 |
| 20 Apr 12 |
40.26000 +0.90 |
40.32 | 39.69 | 39.85 | 169,800 |
| 19 Apr 12 |
39.36000 +0.37 |
39.49 | 38.61 | 38.80 | 130,800 |
| 18 Apr 12 |
38.99000 -0.60 |
39.46 | 38.79 | 39.29 | 105,800 |
| 17 Apr 12 |
39.59000 +0.78 |
40.00 | 39.06 | 39.06 | 99,100 |
| 16 Apr 12 |
38.81000 +0.28 |
39.06 | 38.04 | 38.60 | 65,000 |
| 13 Apr 12 |
38.53000 -0.50 |
39.16 | 38.53 | 38.82 | 95,700 |
| 12 Apr 12 |
39.03000 +0.35 |
39.40 | 38.67 | 38.80 | 136,500 |
| 11 Apr 12 |
38.68000 +0.13 |
38.92 | 38.22 | 38.92 | 129,500 |
| 10 Apr 12 |
38.55000 -0.03 |
38.63 | 38.19 | 38.55 | 200,500 |
| 09 Apr 12 |
38.58000 -0.98 |
39.06 | 38.50 | 39.00 | 78,400 |
| 05 Apr 12 |
39.56000 +0.34 |
39.61 | 38.94 | 38.99 | 112,700 |
| 04 Apr 12 |
39.22000 -0.37 |
39.50 | 38.70 | 39.33 | 155,500 |
| 03 Apr 12 |
39.59000 +0.45 |
39.92 | 39.21 | 39.21 | 169,500 |
| 02 Apr 12 |
39.14000 +0.73 |
39.15 | 38.06 | 38.43 | 95,400 |
| 30 Mar 12 |
38.41000 -0.26 |
39.00 | 38.41 | 39.00 | 105,600 |
| 29 Mar 12 |
38.67000 -0.03 |
38.85 | 38.19 | 38.40 | 93,800 |
| 28 Mar 12 |
38.70000 +0.22 |
38.82 | 38.19 | 38.39 | 160,500 |
| 27 Mar 12 |
38.48000 -0.32 |
39.03 | 38.43 | 38.92 | 117,300 |
| 26 Mar 12 |
38.80000 +0.94 |
38.97 | 38.01 | 38.10 | 111,900 |
| 23 Mar 12 |
37.86000 +0.23 |
37.90 | 37.30 | 37.54 | 65,900 |
| 22 Mar 12 |
37.63000 -0.07 |
37.74 | 37.22 | 37.40 | 76,100 |
| 21 Mar 12 |
37.70000 +0.35 |
37.97 | 37.46 | 37.46 | 197,500 |
| 20 Mar 12 |
37.35000 -0.38 |
37.65 | 36.97 | 37.41 | 77,000 |
| 19 Mar 12 |
37.73000 +0.35 |
38.11 | 37.04 | 37.39 | 88,300 |
| 16 Mar 12 |
37.38000 -0.30 |
38.18 | 37.38 | 37.70 | 121,000 |
| 15 Mar 12 |
37.68000 +0.30 |
37.69 | 37.10 | 37.47 | 74,400 |
| 14 Mar 12 |
37.38000 -0.31 |
37.78 | 37.10 | 37.71 | 265,400 |
| 13 Mar 12 |
37.69000 -0.13 |
38.21 | 37.35 | 38.16 | 191,700 |
| 12 Mar 12 |
37.82000 -0.10 |
38.26 | 37.60 | 37.89 | 41,300 |
| 09 Mar 12 |
37.92000 +0.64 |
37.93 | 37.25 | 37.25 | 147,300 |
| 08 Mar 12 |
37.28000 -0.04 |
37.61 | 37.13 | 37.59 | 134,500 |
| 07 Mar 12 |
37.32000 +0.03 |
37.61 | 37.20 | 37.40 | 130,500 |
| 06 Mar 12 |
37.29000 -0.24 |
37.52 | 37.05 | 37.17 | 120,500 |
| 05 Mar 12 |
37.53000 +0.27 |
37.61 | 37.11 | 37.17 | 164,600 |
| 02 Mar 12 |
37.26000 -0.68 |
38.12 | 36.93 | 37.95 | 135,400 |
| 01 Mar 12 |
37.94000 +0.17 |
38.33 | 37.79 | 37.98 | 162,000 |
| 29 Feb 12 |
37.77000 -0.48 |
38.71 | 37.72 | 38.22 | 205,000 |
| 28 Feb 12 |
38.25000 -0.63 |
39.17 | 38.10 | 39.00 | 236,700 |
| 27 Feb 12 |
38.88000 +0.19 |
39.16 | 37.22 | 37.22 | 299,100 |
| 24 Feb 12 |
38.69000 -0.30 |
39.43 | 38.44 | 39.43 | 227,400 |
| 23 Feb 12 |
38.99000 +2.41 |
39.03 | 36.11 | 36.99 | 321,100 |
| 22 Feb 12 |
36.58000 +0.01 |
36.95 | 35.00 | 36.53 | 88,600 |
| 21 Feb 12 |
36.57000 -0.04 |
36.90 | 36.31 | 36.59 | 88,700 |
| 17 Feb 12 |
36.61000 +0.02 |
37.05 | 36.41 | 36.71 | 75,200 |
| 16 Feb 12 |
36.59000 +0.23 |
36.81 | 36.40 | 36.47 | 168,600 |
| 15 Feb 12 |
36.36000 -0.58 |
37.17 | 36.27 | 37.17 | 132,700 |
| 14 Feb 12 |
36.94000 -0.29 |
37.18 | 36.81 | 37.15 | 133,800 |
| 13 Feb 12 |
37.23000 +0.55 |
37.35 | 36.81 | 37.01 | 100,100 |
| 10 Feb 12 |
36.68000 -1.17 |
37.39 | 36.64 | 37.39 | 125,700 |
| 09 Feb 12 |
37.85000 +0.61 |
38.00 | 37.24 | 37.33 | 169,600 |
| 08 Feb 12 |
37.24000 +0.86 |
37.39 | 36.23 | 36.35 | 171,900 |
| 07 Feb 12 |
36.38000 -0.23 |
36.69 | 36.29 | 36.50 | 156,200 |
| 06 Feb 12 |
36.61000 -0.09 |
36.85 | 36.48 | 36.60 | 148,800 |
| 03 Feb 12 |
36.70000 +0.69 |
36.79 | 35.98 | 36.33 | 271,900 |
| 02 Feb 12 |
36.01000 +0.21 |
36.21 | 35.55 | 35.99 | 169,500 |
| 01 Feb 12 |
35.80000 +0.67 |
35.90 | 35.19 | 35.19 | 212,800 |
| 31 Jan 12 |
35.13000 +0.01 |
35.54 | 35.00 | 35.37 | 115,600 |
| 30 Jan 12 |
35.12000 -0.18 |
35.27 | 34.83 | 35.00 | 138,500 |
| 27 Jan 12 |
35.30000 -0.08 |
35.40 | 35.03 | 35.19 | 166,600 |
| 26 Jan 12 |
35.38000 +0.57 |
35.40 | 34.88 | 35.09 | 199,800 |
| 25 Jan 12 |
34.81000 +0.37 |
34.82 | 34.17 | 34.44 | 238,900 |
| 24 Jan 12 |
34.44000 +0.06 |
34.59 | 34.06 | 34.22 | 212,200 |
| 23 Jan 12 |
34.38000 -0.28 |
35.11 | 34.22 | 34.70 | 244,400 |
| 20 Jan 12 |
34.66000 +0.05 |
34.83 | 34.50 | 34.63 | 156,900 |
| 19 Jan 12 |
34.61000 +0.81 |
34.75 | 33.79 | 33.85 | 212,200 |
| 18 Jan 12 |
33.80000 +0.07 |
33.84 | 33.54 | 33.84 | 120,400 |
| 17 Jan 12 |
33.73000 +0.33 |
34.00 | 33.43 | 33.67 | 275,500 |
| 13 Jan 12 |
33.40000 +0.35 |
33.45 | 32.83 | 32.89 | 261,000 |
| 12 Jan 12 |
33.05000 +0.60 |
33.13 | 32.52 | 32.52 | 160,000 |
| 11 Jan 12 |
32.45000 +0.59 |
32.59 | 31.84 | 31.84 | 235,100 |
| 10 Jan 12 |
31.86000 +0.30 |
32.01 | 31.65 | 32.01 | 132,300 |
| 09 Jan 12 |
31.56000 -0.25 |
32.08 | 31.11 | 31.89 | 186,100 |
| 06 Jan 12 |
31.81000 +0.72 |
32.38 | 30.67 | 31.05 | 438,500 |
| 05 Jan 12 |
31.09000 +0.73 |
31.50 | 30.09 | 30.21 | 245,200 |
| 04 Jan 12 |
30.36000 +0.02 |
30.48 | 29.67 | 30.29 | 262,000 |
| 03 Jan 12 |
30.34000 +0.23 |
31.41 | 30.22 | 30.87 | 178,000 |
| 30 Dec 11 |
30.11000 -0.37 |
30.59 | 30.10 | 30.39 | 121,200 |
| 29 Dec 11 |
30.48000 +0.56 |
30.72 | 30.11 | 30.11 | 93,200 |
| 28 Dec 11 |
29.92000 -0.69 |
30.62 | 29.90 | 30.62 | 71,500 |
| 27 Dec 11 |
30.61000 +0.25 |
30.80 | 30.04 | 30.18 | 107,100 |
| 23 Dec 11 |
30.36000 +0.33 |
30.36 | 29.89 | 30.13 | 68,700 |
| 22 Dec 11 |
30.03000 +0.14 |
30.36 | 29.88 | 30.05 | 133,300 |
| 21 Dec 11 |
29.89000 -0.74 |
30.55 | 28.99 | 30.47 | 226,600 |
| 20 Dec 11 |
30.63000 +1.39 |
30.65 | 29.84 | 29.84 | 210,700 |
| 19 Dec 11 |
29.24000 -0.52 |
30.37 | 29.19 | 30.09 | 192,400 |
| 16 Dec 11 |
29.76000 +0.04 |
30.32 | 29.41 | 29.93 | 378,100 |
| 15 Dec 11 |
29.72000 +0.20 |
29.99 | 29.42 | 29.95 | 114,000 |
| 14 Dec 11 |
29.52000 -1.00 |
30.46 | 29.47 | 30.33 | 174,500 |
| 13 Dec 11 |
30.52000 -0.60 |
31.67 | 30.49 | 31.30 | 172,200 |
| 12 Dec 11 |
31.12000 -0.90 |
31.64 | 30.75 | 31.64 | 153,600 |
| 09 Dec 11 |
32.02000 +1.55 |
32.27 | 30.52 | 30.62 | 339,900 |
| 08 Dec 11 |
30.47000 -0.40 |
30.82 | 30.10 | 30.66 | 158,500 |
| 07 Dec 11 |
30.87000 -0.39 |
31.13 | 30.42 | 31.13 | 102,300 |
| 06 Dec 11 |
31.26000 +0.08 |
31.36 | 30.86 | 31.20 | 159,100 |
| 05 Dec 11 |
31.18000 +0.35 |
31.59 | 30.95 | 31.26 | 286,800 |
| 02 Dec 11 |
30.83000 -0.22 |
31.67 | 30.78 | 31.52 | 132,000 |
| 01 Dec 11 |
31.05000 -1.00 |
32.06 | 31.02 | 31.88 | 181,800 |
| 30 Nov 11 |
32.05000 +2.08 |
32.10 | 30.67 | 30.97 | 330,700 |
| 29 Nov 11 |
29.97000 -0.03 |
30.27 | 29.73 | 30.04 | 162,600 |
| 28 Nov 11 |
30.00000 +1.25 |
30.33 | 29.69 | 29.71 | 183,100 |
| 25 Nov 11 |
28.75000 -0.42 |
29.37 | 28.74 | 29.10 | 99,300 |
| 23 Nov 11 |
29.17000 -1.09 |
30.20 | 29.11 | 29.92 | 135,100 |
| 22 Nov 11 |
30.26000 -0.14 |
30.74 | 29.92 | 30.50 | 131,100 |
| 21 Nov 11 |
30.40000 -0.79 |
30.97 | 30.38 | 30.73 | 125,900 |
| 18 Nov 11 |
31.19000 -0.05 |
31.51 | 30.87 | 31.25 | 125,800 |
| 17 Nov 11 |
31.24000 -0.32 |
31.99 | 30.99 | 31.52 | 143,400 |
| 16 Nov 11 |
31.56000 -0.88 |
32.41 | 31.42 | 32.14 | 174,600 |
| 15 Nov 11 |
32.44000 +0.06 |
32.58 | 31.77 | 32.12 | 283,200 |
| 14 Nov 11 |
32.38000 -0.13 |
32.76 | 32.28 | 32.51 | 245,400 |
| 11 Nov 11 |
32.51000 +0.81 |
32.66 | 31.93 | 31.93 | 174,400 |
| 10 Nov 11 |
31.70000 +0.87 |
31.96 | 30.85 | 31.23 | 154,900 |
| 09 Nov 11 |
30.83000 -1.17 |
31.87 | 30.75 | 31.25 | 415,300 |
| 08 Nov 11 |
32.00000 +0.47 |
32.06 | 31.29 | 31.82 | 219,000 |
| 07 Nov 11 |
31.53000 -0.32 |
31.99 | 30.93 | 31.83 | 232,000 |
| 04 Nov 11 |
31.85000 -0.80 |
32.53 | 31.71 | 32.39 | 218,600 |
| 03 Nov 11 |
32.65000 +0.81 |
32.93 | 31.37 | 32.00 | 397,400 |
| 02 Nov 11 |
31.84000 +0.83 |
31.86 | 31.10 | 31.28 | 195,200 |
| 01 Nov 11 |
31.01000 -0.56 |
31.44 | 30.37 | 30.37 | 340,200 |
| 31 Oct 11 |
31.57000 -0.64 |
32.00 | 30.99 | 31.31 | 328,900 |
| 28 Oct 11 |
32.21000 +0.23 |
32.94 | 32.05 | 32.05 | 485,300 |
| 27 Oct 11 |
31.98000 +3.50 |
32.80 | 29.33 | 29.51 | 808,200 |
| 26 Oct 11 |
28.48000 +0.13 |
28.73 | 27.79 | 28.73 | 240,300 |
| 25 Oct 11 |
28.35000 -0.77 |
29.12 | 28.31 | 28.82 | 155,200 |
| 24 Oct 11 |
29.12000 +0.53 |
29.42 | 28.50 | 28.64 | 209,500 |
| 21 Oct 11 |
28.59000 +0.63 |
28.59 | 28.07 | 28.32 | 140,500 |
| 20 Oct 11 |
27.96000 -0.13 |
28.15 | 27.37 | 28.10 | 136,400 |
| 19 Oct 11 |
28.09000 -0.62 |
28.99 | 27.96 | 28.58 | 140,200 |
| 18 Oct 11 |
28.71000 +0.78 |
28.95 | 27.60 | 28.02 | 227,500 |
| 17 Oct 11 |
27.93000 -0.40 |
28.30 | 27.80 | 28.10 | 183,300 |
| 14 Oct 11 |
28.33000 +0.56 |
28.34 | 27.55 | 28.10 | 256,200 |
| 13 Oct 11 |
27.77000 +0.07 |
27.88 | 27.60 | 27.72 | 411,500 |
| 12 Oct 11 |
27.70000 +0.43 |
27.91 | 27.34 | 27.49 | 453,700 |
| 11 Oct 11 |
27.27000 +0.52 |
27.37 | 26.52 | 26.63 | 170,600 |
| 10 Oct 11 |
26.75000 +0.67 |
26.76 | 26.23 | 26.50 | 268,200 |
| 07 Oct 11 |
26.08000 -0.53 |
26.70 | 25.92 | 26.70 | 246,100 |
| 06 Oct 11 |
26.61000 -0.14 |
26.99 | 26.44 | 26.84 | 269,000 |
| 05 Oct 11 |
26.75000 +0.51 |
27.33 | 26.06 | 26.27 | 318,600 |
| 04 Oct 11 |
26.24000 +1.93 |
26.36 | 24.00 | 24.07 | 335,800 |
| 03 Oct 11 |
24.31000 -0.97 |
25.62 | 24.31 | 25.16 | 283,900 |
| 30 Sep 11 |
25.28000 -0.53 |
25.93 | 25.23 | 25.45 | 193,800 |
| 29 Sep 11 |
25.81000 +0.65 |
25.82 | 25.39 | 25.60 | 252,600 |
| 28 Sep 11 |
25.16000 -0.42 |
25.78 | 25.14 | 25.55 | 162,800 |
| 27 Sep 11 |
25.58000 +0.81 |
25.78 | 25.25 | 25.25 | 207,400 |
| 26 Sep 11 |
24.77000 +0.62 |
24.80 | 24.03 | 24.35 | 175,300 |
| 23 Sep 11 |
24.15000 +0.29 |
24.21 | 23.50 | 23.84 | 294,300 |
| 22 Sep 11 |
23.86000 -0.64 |
24.30 | 23.56 | 23.87 | 317,800 |
| 21 Sep 11 |
24.50000 -0.59 |
25.52 | 24.45 | 25.14 | 130,700 |
| 20 Sep 11 |
25.09000 -0.14 |
25.61 | 25.07 | 25.37 | 187,900 |
| 19 Sep 11 |
25.23000 -0.27 |
25.52 | 24.85 | 25.01 | 104,000 |
| 16 Sep 11 |
25.50000 +0.11 |
25.55 | 25.18 | 25.55 | 253,700 |
| 15 Sep 11 |
25.39000 +0.29 |
25.45 | 24.90 | 25.27 | 123,700 |
| 14 Sep 11 |
25.10000 +0.34 |
25.39 | 24.56 | 24.99 | 176,900 |
| 13 Sep 11 |
24.76000 +0.18 |
24.93 | 24.52 | 24.76 | 230,400 |
| 12 Sep 11 |
24.58000 +0.37 |
24.59 | 23.70 | 24.07 | 254,400 |
| 09 Sep 11 |
24.21000 -0.12 |
24.73 | 23.96 | 24.18 | 334,900 |
| 08 Sep 11 |
24.33000 -0.01 |
24.82 | 24.18 | 24.23 | 270,800 |
| 07 Sep 11 |
24.34000 +0.65 |
24.37 | 23.86 | 24.06 | 254,800 |
| 06 Sep 11 |
23.69000 -0.65 |
23.79 | 23.27 | 23.55 | 365,300 |
| 02 Sep 11 |
24.34000 -1.04 |
25.28 | 24.34 | 24.84 | 296,100 |
| 01 Sep 11 |
25.38000 +0.15 |
25.65 | 25.12 | 25.19 | 462,400 |
| 31 Aug 11 |
25.23000 +0.38 |
25.50 | 24.96 | 25.03 | 264,500 |
| 30 Aug 11 |
24.85000 +0.66 |
25.08 | 24.07 | 24.12 | 356,500 |
| 29 Aug 11 |
24.19000 +0.69 |
24.20 | 23.75 | 23.75 | 332,900 |
| 26 Aug 11 |
23.50000 +0.29 |
23.65 | 22.65 | 23.09 | 405,900 |
| 25 Aug 11 |
23.21000 -0.39 |
23.90 | 23.16 | 23.78 | 273,400 |
| 24 Aug 11 |
23.60000 +0.10 |
24.37 | 23.35 | 23.35 | 328,200 |
| 23 Aug 11 |
23.50000 +0.59 |
23.65 | 23.00 | 23.00 | 371,100 |
| 22 Aug 11 |
22.91000 +0.29 |
23.26 | 22.50 | 23.13 | 179,100 |
| 19 Aug 11 |
22.62000 -0.53 |
23.51 | 22.57 | 22.75 | 248,300 |
| 18 Aug 11 |
23.15000 -1.90 |
24.19 | 23.04 | 24.19 | 372,500 |
| 17 Aug 11 |
25.05000 +0.39 |
25.41 | 24.75 | 24.81 | 199,200 |
| 16 Aug 11 |
24.66000 -0.31 |
24.88 | 24.21 | 24.71 | 202,100 |
| 15 Aug 11 |
24.97000 +0.69 |
24.97 | 24.41 | 24.48 | 136,000 |
| 12 Aug 11 |
24.28000 +0.65 |
24.41 | 23.49 | 23.82 | 265,000 |
| 11 Aug 11 |
23.63000 +0.59 |
23.98 | 23.10 | 23.20 | 380,200 |
| 10 Aug 11 |
23.04000 -1.14 |
24.47 | 22.96 | 24.47 | 372,900 |
| 09 Aug 11 |
24.18000 +1.01 |
24.34 | 22.15 | 23.74 | 466,100 |
| 08 Aug 11 |
23.17000 -2.00 |
25.21 | 23.16 | 24.57 | 343,500 |
| 05 Aug 11 |
25.17000 +0.46 |
25.98 | 24.21 | 25.00 | 361,800 |
| 04 Aug 11 |
24.71000 -1.07 |
25.77 | 24.71 | 25.49 | 213,400 |
| 03 Aug 11 |
25.78000 +0.23 |
25.99 | 24.89 | 25.58 | 181,600 |
| 02 Aug 11 |
25.55000 -0.77 |
26.64 | 25.50 | 26.11 | 280,100 |
| 01 Aug 11 |
26.32000 +0.83 |
26.38 | 25.58 | 25.85 | 244,600 |
| 29 Jul 11 |
25.49000 +0.03 |
25.94 | 24.78 | 25.12 | 218,300 |
| 28 Jul 11 |
25.46000 +0.08 |
25.83 | 24.81 | 25.83 | 181,000 |
| 27 Jul 11 |
25.38000 -0.40 |
25.64 | 25.03 | 25.64 | 197,300 |
| 26 Jul 11 |
25.78000 -0.19 |
25.99 | 25.70 | 25.99 | 54,400 |
| 25 Jul 11 |
25.97000 -0.49 |
26.35 | 25.85 | 26.24 | 97,000 |
| 22 Jul 11 |
26.46000 -0.09 |
26.74 | 26.45 | 26.56 | 103,000 |
| 21 Jul 11 |
26.55000 +0.00 |
26.79 | 26.40 | 26.63 | 123,800 |
| 20 Jul 11 |
26.55000 -0.45 |
27.14 | 26.43 | 26.85 | 85,000 |
| 19 Jul 11 |
27.00000 +0.73 |
27.02 | 26.52 | 26.52 | 155,400 |
| 18 Jul 11 |
26.27000 -0.17 |
26.52 | 26.06 | 26.40 | 112,400 |
| 15 Jul 11 |
26.44000 +0.09 |
26.52 | 26.00 | 26.41 | 210,200 |
| 14 Jul 11 |
26.35000 -0.43 |
26.97 | 26.32 | 26.85 | 175,400 |
| 13 Jul 11 |
26.78000 +0.20 |
27.10 | 26.62 | 26.70 | 95,900 |
| 12 Jul 11 |
26.58000 -0.08 |
26.83 | 26.45 | 26.58 | 107,400 |
| 11 Jul 11 |
26.66000 -0.35 |
26.95 | 26.59 | 26.74 | 113,400 |
| 08 Jul 11 |
27.01000 -0.35 |
27.24 | 26.81 | 27.07 | 339,200 |
| 07 Jul 11 |
27.36000 +0.23 |
27.56 | 27.20 | 27.37 | 192,900 |
| 06 Jul 11 |
27.13000 -0.07 |
27.30 | 27.02 | 27.10 | 314,300 |
| 05 Jul 11 |
27.20000 +0.16 |
27.24 | 26.92 | 27.00 | 205,200 |
| 01 Jul 11 |
27.04000 +0.26 |
27.11 | 26.67 | 26.83 | 206,300 |
| 30 Jun 11 |
26.78000 -0.13 |
27.14 | 26.75 | 27.03 | 158,500 |
| 29 Jun 11 |
26.91000 -0.10 |
27.07 | 26.68 | 27.07 | 152,400 |
| 28 Jun 11 |
27.01000 +0.31 |
27.03 | 26.62 | 26.75 | 155,400 |
| 27 Jun 11 |
26.70000 +0.55 |
26.72 | 26.14 | 26.20 | 143,700 |
| 24 Jun 11 |
26.15000 -0.10 |
26.46 | 26.01 | 26.28 | 397,300 |
| 23 Jun 11 |
26.25000 +0.66 |
26.33 | 25.08 | 25.31 | 256,500 |
| 22 Jun 11 |
25.59000 +0.17 |
25.64 | 25.25 | 25.25 | 176,200 |
| 21 Jun 11 |
25.42000 +0.82 |
25.46 | 24.65 | 24.78 | 160,700 |
| 20 Jun 11 |
24.60000 +0.45 |
24.60 | 24.15 | 24.15 | 120,300 |
| 17 Jun 11 |
24.15000 +0.11 |
24.29 | 23.97 | 24.07 | 347,200 |
| 16 Jun 11 |
24.04000 -0.04 |
24.47 | 23.86 | 24.08 | 214,000 |
| 15 Jun 11 |
24.08000 -0.42 |
24.43 | 23.98 | 24.29 | 263,300 |
| 14 Jun 11 |
24.50000 +0.35 |
24.63 | 24.27 | 24.30 | 165,600 |
| 13 Jun 11 |
24.15000 -0.02 |
24.54 | 24.11 | 24.22 | 273,400 |
| 10 Jun 11 |
24.17000 -0.29 |
24.48 | 23.95 | 24.31 | 410,200 |
| 09 Jun 11 |
24.46000 +0.00 |
24.56 | 24.33 | 24.56 | 429,300 |
| 08 Jun 11 |
24.46000 -0.24 |
24.65 | 24.29 | 24.61 | 361,900 |
| 07 Jun 11 |
24.70000 -0.08 |
25.00 | 24.66 | 24.97 | 167,000 |
| 06 Jun 11 |
24.78000 -0.24 |
25.12 | 24.74 | 25.02 | 223,300 |
| 03 Jun 11 |
25.02000 -0.39 |
25.17 | 24.86 | 25.06 | 275,300 |
| 02 Jun 11 |
25.41000 +0.09 |
25.48 | 24.98 | 25.00 | 243,600 |
| 01 Jun 11 |
25.32000 -0.09 |
25.44 | 25.23 | 25.33 | 353,200 |
| 31 May 11 |
25.41000 +0.81 |
25.42 | 24.78 | 24.78 | 319,400 |
| 27 May 11 |
24.60000 +0.06 |
24.69 | 24.54 | 24.59 | 61,100 |
| 26 May 11 |
24.54000 +0.13 |
24.58 | 24.29 | 24.29 | 126,700 |
| 25 May 11 |
24.41000 +0.32 |
24.57 | 24.03 | 24.06 | 97,800 |
| 24 May 11 |
24.09000 +0.08 |
24.20 | 23.93 | 23.99 | 191,900 |
| 23 May 11 |
24.01000 -0.71 |
24.52 | 24.00 | 24.32 | 192,500 |
| 20 May 11 |
24.72000 -0.03 |
24.91 | 24.53 | 24.70 | 126,700 |
| 19 May 11 |
24.75000 +0.32 |
24.82 | 24.45 | 24.61 | 199,700 |
| 18 May 11 |
24.43000 +0.23 |
24.50 | 24.16 | 24.25 | 105,900 |
| 17 May 11 |
24.20000 +0.07 |
24.30 | 23.91 | 23.98 | 80,400 |
| 16 May 11 |
24.13000 -0.53 |
24.65 | 24.12 | 24.51 | 134,500 |
| 13 May 11 |
24.66000 -0.24 |
24.98 | 24.63 | 24.87 | 127,800 |
| 12 May 11 |
24.90000 +0.43 |
24.99 | 24.20 | 24.33 | 61,000 |
| 11 May 11 |
24.47000 -0.23 |
24.76 | 24.36 | 24.63 | 73,700 |
| 10 May 11 |
24.70000 +0.47 |
24.72 | 24.31 | 24.37 | 82,400 |
| 09 May 11 |
24.23000 +0.24 |
24.37 | 23.85 | 23.96 | 86,000 |
| 06 May 11 |
23.99000 -0.17 |
24.48 | 23.90 | 24.32 | 135,600 |
| 05 May 11 |
24.16000 -0.11 |
24.65 | 24.06 | 24.17 | 112,200 |
| 04 May 11 |
24.27000 -0.18 |
24.57 | 24.25 | 24.50 | 105,000 |
| 03 May 11 |
24.45000 -0.18 |
24.63 | 24.22 | 24.57 | 155,000 |
| 02 May 11 |
24.63000 -0.16 |
25.19 | 24.59 | 24.83 | 155,000 |
| 29 Apr 11 |
24.79000 +0.24 |
24.96 | 24.12 | 24.20 | 133,000 |
| 28 Apr 11 |
24.55000 +0.40 |
24.59 | 23.98 | 24.04 | 117,400 |
| 27 Apr 11 |
24.15000 +0.30 |
24.17 | 23.83 | 23.83 | 99,400 |
| 26 Apr 11 |
23.85000 +0.15 |
23.95 | 23.72 | 23.73 | 188,200 |
| 25 Apr 11 |
23.70000 -0.12 |
23.91 | 23.66 | 23.75 | 130,200 |
| 21 Apr 11 |
23.82000 +0.05 |
23.96 | 23.62 | 23.91 | 139,700 |
| 20 Apr 11 |
23.77000 +0.48 |
23.84 | 23.55 | 23.55 | 145,900 |
| 19 Apr 11 |
23.29000 -0.16 |
23.62 | 23.13 | 23.54 | 79,500 |
| 18 Apr 11 |
23.45000 -0.40 |
23.58 | 23.25 | 23.50 | 59,400 |
| 15 Apr 11 |
23.85000 +0.20 |
24.04 | 23.42 | 23.60 | 307,800 |
| 14 Apr 11 |
23.65000 +0.31 |
23.71 | 23.28 | 23.28 | 154,000 |
| 13 Apr 11 |
23.34000 +0.08 |
23.48 | 23.09 | 23.41 | 112,900 |
| 12 Apr 11 |
23.26000 -0.47 |
23.70 | 23.26 | 23.66 | 49,100 |
| 11 Apr 11 |
23.73000 -0.19 |
23.97 | 23.62 | 23.88 | 61,100 |
| 08 Apr 11 |
23.92000 -0.20 |
24.39 | 23.85 | 24.28 | 77,200 |
| 07 Apr 11 |
24.12000 -0.21 |
24.51 | 24.08 | 24.37 | 66,200 |
| 06 Apr 11 |
24.33000 +0.12 |
24.50 | 24.15 | 24.33 | 67,400 |
| 05 Apr 11 |
24.21000 -0.17 |
24.40 | 24.14 | 24.30 | 81,000 |
| 04 Apr 11 |
24.38000 +0.34 |
24.41 | 24.04 | 24.04 | 123,700 |
| 01 Apr 11 |
24.04000 +0.33 |
24.16 | 23.76 | 23.87 | 180,800 |
| 31 Mar 11 |
23.71000 +0.06 |
23.75 | 23.53 | 23.65 | 152,000 |
| 30 Mar 11 |
23.65000 +0.10 |
23.73 | 23.52 | 23.66 | 110,700 |
| 29 Mar 11 |
23.55000 +0.00 |
23.77 | 23.47 | 23.53 | 122,000 |
| 28 Mar 11 |
23.55000 -0.04 |
23.70 | 23.47 | 23.64 | 134,000 |
| 25 Mar 11 |
23.59000 +0.22 |
23.73 | 23.37 | 23.37 | 200,200 |
| 24 Mar 11 |
23.37000 +0.22 |
23.45 | 23.19 | 23.25 | 112,200 |
| 23 Mar 11 |
23.15000 +0.17 |
23.16 | 22.82 | 22.90 | 213,400 |
| 22 Mar 11 |
22.98000 +0.01 |
23.04 | 22.86 | 22.95 | 51,900 |
| 21 Mar 11 |
22.97000 +0.51 |
23.04 | 22.63 | 22.63 | 68,200 |
| 18 Mar 11 |
22.46000 +0.39 |
22.48 | 22.11 | 22.24 | 201,900 |
| 17 Mar 11 |
22.07000 -0.06 |
22.45 | 22.06 | 22.45 | 113,200 |
| 16 Mar 11 |
22.13000 -0.17 |
22.41 | 21.95 | 22.19 | 166,000 |
| 15 Mar 11 |
22.30000 -0.20 |
22.50 | 22.00 | 22.01 | 111,700 |
| 14 Mar 11 |
22.50000 -0.03 |
22.68 | 22.22 | 22.22 | 132,700 |
| 11 Mar 11 |
22.53000 +0.18 |
22.69 | 21.99 | 22.26 | 103,100 |
| 10 Mar 11 |
22.35000 -0.71 |
22.71 | 22.29 | 22.49 | 163,400 |
| 09 Mar 11 |
23.06000 +0.09 |
23.28 | 22.63 | 22.91 | 96,900 |
| 08 Mar 11 |
22.97000 +0.29 |
23.09 | 22.46 | 22.63 | 161,500 |
| 07 Mar 11 |
22.68000 -0.35 |
23.07 | 22.63 | 23.00 | 200,800 |
| 04 Mar 11 |
23.03000 +0.18 |
23.06 | 22.68 | 22.90 | 264,400 |
| 03 Mar 11 |
22.85000 +0.68 |
22.91 | 22.36 | 22.36 | 153,000 |
| 02 Mar 11 |
22.17000 -0.03 |
22.43 | 21.55 | 21.58 | 181,300 |
| 01 Mar 11 |
22.20000 +0.08 |
22.52 | 21.92 | 22.16 | 243,500 |
| 28 Feb 11 |
22.12000 +0.15 |
22.15 | 21.89 | 22.15 | 412,600 |
| 25 Feb 11 |
21.97000 -0.04 |
22.38 | 21.29 | 22.30 | 323,600 |
| 24 Feb 11 |
22.01000 +1.29 |
22.57 | 20.75 | 20.99 | 590,800 |
| 23 Feb 11 |
20.72000 -0.39 |
21.25 | 20.69 | 21.25 | 186,300 |
| 22 Feb 11 |
21.11000 -0.14 |
21.32 | 20.96 | 21.07 | 126,100 |
| 18 Feb 11 |
21.25000 -0.01 |
21.33 | 21.06 | 21.26 | 75,100 |
| 17 Feb 11 |
21.26000 +0.01 |
21.38 | 21.12 | 21.23 | 155,600 |
| 16 Feb 11 |
21.25000 +0.14 |
21.28 | 21.15 | 21.19 | 33,600 |
| 15 Feb 11 |
21.11000 -0.12 |
21.24 | 21.06 | 21.14 | 95,900 |
| 14 Feb 11 |
21.23000 +0.03 |
21.37 | 21.06 | 21.14 | 60,400 |
| 11 Feb 11 |
21.20000 +0.21 |
21.20 | 20.78 | 20.89 | 51,900 |
| 10 Feb 11 |
20.99000 -0.05 |
21.01 | 20.80 | 20.88 | 90,200 |
| 09 Feb 11 |
21.04000 -0.40 |
21.46 | 20.98 | 21.34 | 64,000 |
| 08 Feb 11 |
21.44000 +0.04 |
21.44 | 21.18 | 21.35 | 31,400 |
| 07 Feb 11 |
21.40000 +0.15 |
21.55 | 21.20 | 21.23 | 115,400 |
| 04 Feb 11 |
21.25000 -0.07 |
21.33 | 21.04 | 21.33 | 53,200 |
| 03 Feb 11 |
21.32000 -0.04 |
21.46 | 21.01 | 21.39 | 46,400 |
| 02 Feb 11 |
21.36000 +0.13 |
21.48 | 21.06 | 21.15 | 160,300 |
| 01 Feb 11 |
21.23000 +0.48 |
21.45 | 20.86 | 20.86 | 198,000 |
| 31 Jan 11 |
20.75000 +0.06 |
20.90 | 20.53 | 20.75 | 96,500 |
| 28 Jan 11 |
20.69000 -0.39 |
21.26 | 20.68 | 21.10 | 182,800 |
| 27 Jan 11 |
21.08000 +0.19 |
21.17 | 20.86 | 20.92 | 243,100 |
| 26 Jan 11 |
20.89000 +0.47 |
21.02 | 20.34 | 20.45 | 240,000 |
| 25 Jan 11 |
20.42000 +0.08 |
20.46 | 20.20 | 20.23 | 100,600 |
| 24 Jan 11 |
20.34000 +0.01 |
20.52 | 20.21 | 20.33 | 138,700 |
| 21 Jan 11 |
20.33000 +0.05 |
20.54 | 20.14 | 20.33 | 169,100 |
| 20 Jan 11 |
20.28000 -0.32 |
20.57 | 20.26 | 20.50 | 249,800 |
| 19 Jan 11 |
20.60000 -0.33 |
21.01 | 20.58 | 20.92 | 90,400 |
| 18 Jan 11 |
20.93000 -0.29 |
21.17 | 20.75 | 21.14 | 135,900 |
| 14 Jan 11 |
21.22000 +0.42 |
21.27 | 20.66 | 20.81 | 233,700 |
| 13 Jan 11 |
20.80000 +0.00 |
20.86 | 20.68 | 20.76 | 89,900 |
| 12 Jan 11 |
20.80000 +0.19 |
20.93 | 20.59 | 20.75 | 115,900 |
| 11 Jan 11 |
20.61000 +0.16 |
20.84 | 20.48 | 20.52 | 130,900 |
| 10 Jan 11 |
20.45000 +0.09 |
20.53 | 20.21 | 20.27 | 266,800 |
| 07 Jan 11 |
20.36000 +0.01 |
20.44 | 19.99 | 20.35 | 216,600 |
| 06 Jan 11 |
20.35000 -0.09 |
20.45 | 20.19 | 20.38 | 203,500 |
| 05 Jan 11 |
20.44000 -0.02 |
20.60 | 20.28 | 20.42 | 222,200 |
| 04 Jan 11 |
20.46000 -0.26 |
20.79 | 20.28 | 20.70 | 242,800 |
| 03 Jan 11 |
20.72000 -0.04 |
21.02 | 20.62 | 20.94 | 235,800 |
| 31 Dec 10 |
20.76000 -0.44 |
21.21 | 20.75 | 21.20 | 124,400 |
| 30 Dec 10 |
21.20000 -0.05 |
21.39 | 21.12 | 21.18 | 59,700 |
| 29 Dec 10 |
21.25000 -0.10 |
21.47 | 21.14 | 21.43 | 54,400 |
| 28 Dec 10 |
21.35000 +0.00 |
21.47 | 21.19 | 21.35 | 97,500 |
| 27 Dec 10 |
21.35000 +0.07 |
21.43 | 21.15 | 21.25 | 61,600 |
| 23 Dec 10 |
21.28000 -0.01 |
21.39 | 21.18 | 21.24 | 56,900 |
| 22 Dec 10 |
21.29000 -0.08 |
21.35 | 21.26 | 21.35 | 71,200 |
| 21 Dec 10 |
21.37000 +0.03 |
21.41 | 21.29 | 21.36 | 84,900 |
| 20 Dec 10 |
21.34000 -0.18 |
21.59 | 21.33 | 21.50 | 220,100 |
| 17 Dec 10 |
21.52000 +0.17 |
21.52 | 21.12 | 21.36 | 387,300 |
| 16 Dec 10 |
21.35000 +0.24 |
21.44 | 20.97 | 21.10 | 123,100 |
| 15 Dec 10 |
21.11000 -0.19 |
21.50 | 21.09 | 21.23 | 191,800 |
| 14 Dec 10 |
21.30000 -0.01 |
21.46 | 21.12 | 21.40 | 112,600 |
| 13 Dec 10 |
21.31000 -0.22 |
21.58 | 21.31 | 21.58 | 159,900 |
| 10 Dec 10 |
21.53000 +0.05 |
21.58 | 21.28 | 21.53 | 153,400 |
| 09 Dec 10 |
21.48000 +0.01 |
21.56 | 21.34 | 21.55 | 134,900 |
| 08 Dec 10 |
21.47000 -0.03 |
21.66 | 21.43 | 21.54 | 247,500 |
| 07 Dec 10 |
21.50000 +0.23 |
21.77 | 21.45 | 21.50 | 203,200 |
| 06 Dec 10 |
21.27000 +0.17 |
21.32 | 21.09 | 21.10 | 118,300 |
| 03 Dec 10 |
21.10000 +0.19 |
21.17 | 20.79 | 20.79 | 102,800 |
| 02 Dec 10 |
20.91000 +0.45 |
20.93 | 20.44 | 20.49 | 114,600 |
| 01 Dec 10 |
20.46000 +0.05 |
20.68 | 20.37 | 20.58 | 318,800 |
| 30 Nov 10 |
20.41000 -0.33 |
20.65 | 20.31 | 20.55 | 271,300 |
| 29 Nov 10 |
20.74000 +0.01 |
20.78 | 20.29 | 20.57 | 107,000 |
| 26 Nov 10 |
20.73000 -0.25 |
20.93 | 20.73 | 20.85 | 74,400 |
| 24 Nov 10 |
20.98000 +0.28 |
21.16 | 20.83 | 20.85 | 106,300 |
| 23 Nov 10 |
20.70000 -0.21 |
20.81 | 20.49 | 20.69 | 61,800 |
| 22 Nov 10 |
20.91000 +0.41 |
20.98 | 20.16 | 20.39 | 131,500 |
| 19 Nov 10 |
20.50000 +0.32 |
20.63 | 20.00 | 20.05 | 181,300 |
| 18 Nov 10 |
20.18000 +0.11 |
20.57 | 20.08 | 20.24 | 209,500 |
| 17 Nov 10 |
20.07000 +0.03 |
20.13 | 19.95 | 20.01 | 89,700 |
| 16 Nov 10 |
20.04000 -0.43 |
20.43 | 19.99 | 20.31 | 196,300 |
| 15 Nov 10 |
20.47000 +0.22 |
20.75 | 20.13 | 20.32 | 111,300 |
| 12 Nov 10 |
20.25000 -0.16 |
20.61 | 20.17 | 20.20 | 135,900 |
| 11 Nov 10 |
20.41000 -0.10 |
20.43 | 19.85 | 20.16 | 283,500 |
| 10 Nov 10 |
20.51000 -0.04 |
20.68 | 20.46 | 20.61 | 295,500 |
| 09 Nov 10 |
20.55000 -0.20 |
20.86 | 20.44 | 20.81 | 124,300 |
| 08 Nov 10 |
20.75000 +0.09 |
20.81 | 20.58 | 20.62 | 89,200 |
| 05 Nov 10 |
20.66000 -0.05 |
20.77 | 20.36 | 20.77 | 109,000 |
| 04 Nov 10 |
20.71000 +0.31 |
20.80 | 20.38 | 20.61 | 247,400 |
| 03 Nov 10 |
20.40000 -0.18 |
20.61 | 20.17 | 20.50 | 122,400 |
| 02 Nov 10 |
20.58000 +0.43 |
20.71 | 20.27 | 20.27 | 161,400 |
| 01 Nov 10 |
20.15000 -0.26 |
20.68 | 19.97 | 20.41 | 213,600 |
| 29 Oct 10 |
20.41000 +0.29 |
20.65 | 19.78 | 20.01 | 256,000 |
| 28 Oct 10 |
20.12000 -1.75 |
20.37 | 19.49 | 19.49 | 633,700 |
| 27 Oct 10 |
21.87000 +0.00 |
21.95 | 21.61 | 21.69 | 194,300 |
| 26 Oct 10 |
21.87000 -0.15 |
22.19 | 21.81 | 21.81 | 154,600 |
| 25 Oct 10 |
22.02000 +0.13 |
22.18 | 21.90 | 22.00 | 217,200 |
| 22 Oct 10 |
21.89000 +0.62 |
21.92 | 21.30 | 21.38 | 494,600 |
| 21 Oct 10 |
21.27000 +0.20 |
21.35 | 21.06 | 21.21 | 349,200 |
| 20 Oct 10 |
21.07000 +0.07 |
21.28 | 20.95 | 21.00 | 279,800 |
| 19 Oct 10 |
21.00000 +0.04 |
21.09 | 20.67 | 20.77 | 273,100 |
| 18 Oct 10 |
20.96000 +0.36 |
20.97 | 20.50 | 20.63 | 106,100 |
| 15 Oct 10 |
20.60000 -0.06 |
20.76 | 20.44 | 20.75 | 143,000 |
| 14 Oct 10 |
20.66000 +0.17 |
20.80 | 20.41 | 20.41 | 112,700 |
| 13 Oct 10 |
20.49000 +0.25 |
20.62 | 20.21 | 20.33 | 181,500 |
| 12 Oct 10 |
20.24000 -0.08 |
20.30 | 20.03 | 20.25 | 79,700 |
| 11 Oct 10 |
20.32000 -0.14 |
20.54 | 20.28 | 20.41 | 60,100 |
| 08 Oct 10 |
20.46000 +0.00 |
20.58 | 20.19 | 20.45 | 137,100 |
| 07 Oct 10 |
20.46000 +0.05 |
20.58 | 20.32 | 20.55 | 80,300 |
| 06 Oct 10 |
20.41000 -0.13 |
20.63 | 20.21 | 20.45 | 163,900 |
| 05 Oct 10 |
20.54000 +0.45 |
20.56 | 20.17 | 20.32 | 152,000 |
| 04 Oct 10 |
20.09000 -0.36 |
20.61 | 19.96 | 20.33 | 116,400 |
| 01 Oct 10 |
20.45000 +0.29 |
20.50 | 20.06 | 20.33 | 139,800 |
| 30 Sep 10 |
20.16000 -0.06 |
20.46 | 19.89 | 20.41 | 240,900 |
| 29 Sep 10 |
20.22000 +0.49 |
20.28 | 19.67 | 19.75 | 244,700 |
| 28 Sep 10 |
19.73000 -0.09 |
19.92 | 19.47 | 19.92 | 1,183,400 |
| 27 Sep 10 |
19.82000 -0.10 |
19.96 | 19.60 | 19.92 | 111,600 |
| 24 Sep 10 |
19.92000 +0.67 |
19.92 | 19.40 | 19.50 | 142,700 |
| 23 Sep 10 |
19.25000 -0.30 |
19.58 | 19.25 | 19.39 | 137,300 |
| 22 Sep 10 |
19.55000 -0.04 |
19.75 | 19.49 | 19.56 | 135,300 |
| 21 Sep 10 |
19.59000 -0.25 |
19.86 | 19.59 | 19.82 | 152,900 |
| 20 Sep 10 |
19.84000 +0.13 |
20.00 | 19.55 | 19.73 | 258,300 |
| 17 Sep 10 |
19.71000 +0.50 |
19.76 | 19.20 | 19.35 | 308,000 |
| 16 Sep 10 |
19.21000 +0.13 |
19.26 | 18.75 | 19.07 | 152,800 |
| 15 Sep 10 |
19.08000 -0.09 |
19.16 | 18.92 | 19.15 | 182,800 |
| 14 Sep 10 |
19.17000 -0.03 |
19.34 | 18.94 | 19.13 | 136,500 |
| 13 Sep 10 |
19.20000 +0.32 |
19.34 | 18.87 | 18.96 | 206,000 |
| 10 Sep 10 |
18.88000 +0.25 |
18.91 | 18.63 | 18.69 | 110,100 |
| 09 Sep 10 |
18.63000 +0.11 |
18.74 | 18.43 | 18.74 | 68,900 |
| 08 Sep 10 |
18.52000 +0.19 |
18.60 | 18.30 | 18.39 | 64,400 |
| 07 Sep 10 |
18.33000 -0.20 |
18.61 | 18.30 | 18.61 | 124,600 |
| 03 Sep 10 |
18.53000 +0.41 |
18.53 | 18.23 | 18.29 | 101,100 |
| 02 Sep 10 |
18.12000 +0.16 |
18.17 | 17.85 | 17.89 | 114,800 |
| 01 Sep 10 |
17.96000 +0.65 |
17.99 | 17.44 | 17.55 | 175,000 |
| 31 Aug 10 |
17.31000 +0.01 |
17.49 | 17.11 | 17.24 | 171,600 |
| 30 Aug 10 |
17.30000 -0.54 |
17.75 | 17.29 | 17.68 | 198,900 |
| 27 Aug 10 |
17.84000 +0.34 |
17.97 | 17.46 | 17.62 | 187,400 |
| 26 Aug 10 |
17.50000 -0.13 |
17.81 | 17.48 | 17.66 | 98,500 |
| 25 Aug 10 |
17.63000 +0.21 |
17.68 | 17.07 | 17.31 | 204,000 |
| 24 Aug 10 |
17.42000 -0.22 |
17.62 | 17.26 | 17.44 | 153,500 |
| 23 Aug 10 |
17.64000 -0.09 |
17.90 | 17.60 | 17.87 | 89,600 |
| 20 Aug 10 |
17.73000 +0.21 |
17.78 | 17.39 | 17.39 | 138,300 |
| 19 Aug 10 |
17.52000 -0.27 |
17.77 | 17.46 | 17.68 | 203,300 |
| 18 Aug 10 |
17.79000 +0.27 |
17.87 | 17.42 | 17.54 | 179,200 |
| 17 Aug 10 |
17.52000 +0.34 |
17.69 | 17.23 | 17.34 | 131,200 |
| 16 Aug 10 |
17.18000 +0.28 |
17.21 | 16.66 | 16.79 | 109,100 |
| 13 Aug 10 |
16.90000 -0.18 |
17.10 | 16.88 | 17.00 | 151,100 |
| 12 Aug 10 |
17.08000 -0.08 |
17.18 | 16.86 | 16.99 | 185,000 |
| 11 Aug 10 |
17.16000 -0.67 |
17.52 | 17.12 | 17.52 | 188,300 |
| 10 Aug 10 |
17.83000 -0.12 |
17.91 | 17.63 | 17.80 | 156,900 |
| 09 Aug 10 |
17.95000 +0.37 |
18.01 | 17.67 | 17.70 | 133,300 |
| 06 Aug 10 |
17.58000 +0.03 |
17.63 | 17.30 | 17.35 | 139,000 |
| 05 Aug 10 |
17.55000 -0.14 |
17.62 | 17.45 | 17.50 | 164,700 |
| 04 Aug 10 |
17.69000 +0.67 |
17.78 | 16.97 | 16.97 | 240,900 |
| 03 Aug 10 |
17.02000 +0.05 |
17.15 | 16.79 | 16.87 | 168,800 |
| 02 Aug 10 |
16.97000 +0.54 |
17.06 | 16.55 | 16.55 | 251,600 |
| 30 Jul 10 |
16.43000 -0.45 |
16.85 | 16.42 | 16.72 | 222,400 |
| 29 Jul 10 |
16.88000 +0.87 |
16.89 | 16.01 | 16.04 | 338,900 |
| 28 Jul 10 |
16.01000 -0.29 |
16.34 | 15.97 | 16.29 | 102,500 |
| 27 Jul 10 |
16.30000 +0.14 |
16.42 | 16.04 | 16.25 | 171,400 |
| 26 Jul 10 |
16.16000 +0.19 |
16.19 | 15.75 | 16.05 | 249,600 |
| 23 Jul 10 |
15.97000 +0.19 |
16.14 | 15.63 | 15.69 | 165,400 |
| 22 Jul 10 |
15.78000 +0.58 |
15.80 | 15.30 | 15.35 | 166,900 |
| 21 Jul 10 |
15.20000 -0.24 |
15.57 | 15.19 | 15.53 | 176,400 |
| 20 Jul 10 |
15.44000 -0.15 |
15.51 | 15.23 | 15.41 | 269,400 |
| 19 Jul 10 |
15.59000 +0.03 |
15.70 | 15.50 | 15.64 | 123,300 |
| 16 Jul 10 |
15.56000 -0.39 |
16.00 | 15.51 | 15.84 | 172,800 |
| 15 Jul 10 |
15.95000 -0.16 |
16.18 | 15.77 | 16.14 | 110,000 |
| 14 Jul 10 |
16.11000 +0.01 |
16.21 | 16.00 | 16.05 | 76,700 |
| 13 Jul 10 |
16.10000 +0.65 |
16.16 | 15.56 | 15.61 | 185,900 |
| 12 Jul 10 |
15.45000 +0.02 |
15.53 | 15.25 | 15.36 | 101,200 |
| 09 Jul 10 |
15.43000 +0.09 |
15.44 | 15.11 | 15.29 | 195,100 |
| 08 Jul 10 |
15.34000 +0.14 |
15.38 | 15.10 | 15.30 | 270,600 |
| 07 Jul 10 |
15.20000 +0.11 |
15.25 | 15.00 | 15.18 | 392,700 |
| 06 Jul 10 |
15.09000 -0.41 |
15.83 | 15.00 | 15.73 | 333,800 |
| 02 Jul 10 |
15.50000 -0.14 |
15.73 | 15.45 | 15.73 | 162,400 |
| 01 Jul 10 |
15.64000 +0.12 |
15.82 | 15.14 | 15.49 | 710,500 |
| 30 Jun 10 |
15.52000 -0.13 |
15.95 | 15.44 | 15.69 | 272,700 |
| 29 Jun 10 |
15.65000 -0.39 |
15.79 | 15.49 | 15.77 | 307,800 |
| 28 Jun 10 |
16.04000 -0.45 |
16.25 | 15.83 | 16.23 | 526,000 |
| 25 Jun 10 |
16.49000 +0.19 |
16.57 | 16.30 | 16.31 | 215,100 |
| 24 Jun 10 |
16.30000 -0.12 |
16.48 | 16.25 | 16.31 | 110,100 |
| 23 Jun 10 |
16.42000 +0.13 |
16.53 | 16.17 | 16.32 | 70,200 |
| 22 Jun 10 |
16.29000 -0.18 |
16.79 | 16.27 | 16.50 | 114,300 |
| 21 Jun 10 |
16.47000 +0.03 |
16.73 | 16.38 | 16.65 | 90,900 |
| 18 Jun 10 |
16.44000 -0.25 |
16.81 | 16.42 | 16.81 | 206,400 |
| 17 Jun 10 |
16.69000 +0.00 |
16.92 | 16.63 | 16.68 | 57,200 |
| 16 Jun 10 |
16.69000 +0.08 |
16.74 | 16.45 | 16.45 | 67,100 |
| 15 Jun 10 |
16.61000 +0.27 |
16.67 | 16.34 | 16.44 | 75,100 |
| 14 Jun 10 |
16.34000 -0.13 |
16.66 | 16.31 | 16.63 | 94,800 |
| 11 Jun 10 |
16.47000 +0.19 |
16.47 | 16.17 | 16.17 | 91,900 |
| 10 Jun 10 |
16.28000 +0.23 |
16.35 | 16.06 | 16.25 | 121,800 |
| 09 Jun 10 |
16.05000 -0.11 |
16.35 | 16.01 | 16.22 | 125,300 |
| 08 Jun 10 |
16.16000 +0.17 |
16.22 | 15.98 | 16.02 | 250,800 |
| 07 Jun 10 |
15.99000 -0.03 |
16.26 | 15.96 | 16.05 | 217,400 |
| 04 Jun 10 |
16.02000 -0.56 |
16.33 | 15.96 | 16.26 | 225,100 |
| 03 Jun 10 |
16.58000 +0.38 |
16.69 | 16.15 | 16.17 | 117,200 |
| 02 Jun 10 |
16.20000 +0.15 |
16.20 | 15.80 | 16.09 | 197,000 |
| 01 Jun 10 |
16.05000 -0.18 |
16.43 | 16.01 | 16.14 | 219,600 |
| 28 May 10 |
16.23000 -0.30 |
16.46 | 16.16 | 16.37 | 170,400 |
| 27 May 10 |
16.53000 +0.41 |
16.54 | 16.28 | 16.41 | 113,200 |
| 26 May 10 |
16.12000 +0.04 |
16.44 | 16.04 | 16.11 | 323,000 |
| 25 May 10 |
16.08000 +0.06 |
16.11 | 15.79 | 15.87 | 431,400 |
| 24 May 10 |
16.02000 -0.34 |
16.33 | 15.99 | 16.30 | 193,600 |
| 21 May 10 |
16.36000 +0.31 |
16.54 | 15.91 | 15.99 | 231,300 |
| 20 May 10 |
16.05000 -0.93 |
16.75 | 16.05 | 16.62 | 203,200 |
| 19 May 10 |
16.98000 -0.02 |
17.28 | 16.84 | 17.00 | 361,900 |
| 18 May 10 |
17.00000 +0.00 |
17.20 | 16.86 | 17.15 | 133,600 |
| 17 May 10 |
17.00000 +0.00 |
17.22 | 16.74 | 17.09 | 150,100 |
| 14 May 10 |
17.00000 -0.16 |
17.13 | 16.90 | 17.02 | 152,800 |
| 13 May 10 |
17.16000 -0.05 |
17.30 | 17.05 | 17.13 | 112,700 |
| 12 May 10 |
17.21000 +0.11 |
17.32 | 16.95 | 17.11 | 235,700 |
| 11 May 10 |
17.10000 +0.11 |
17.35 | 16.91 | 16.91 | 268,800 |
| 10 May 10 |
16.99000 +0.58 |
17.05 | 16.82 | 16.97 | 203,600 |
| 07 May 10 |
16.41000 -0.59 |
17.07 | 16.30 | 17.02 | 488,700 |
| 06 May 10 |
17.00000 -0.22 |
17.40 | 16.58 | 17.20 | 395,100 |
| 05 May 10 |
17.22000 -0.16 |
17.46 | 17.16 | 17.31 | 177,300 |
| 04 May 10 |
17.38000 +0.11 |
17.45 | 16.95 | 17.16 | 382,200 |
| 03 May 10 |
17.27000 +0.23 |
17.28 | 17.06 | 17.06 | 346,400 |
| 30 Apr 10 |
17.04000 -0.43 |
17.58 | 17.04 | 17.42 | 408,700 |
| 29 Apr 10 |
17.47000 -1.53 |
18.51 | 17.34 | 18.49 | 653,700 |
| 28 Apr 10 |
19.00000 -0.20 |
19.25 | 18.94 | 19.22 | 83,100 |
| 27 Apr 10 |
19.20000 -0.17 |
19.54 | 19.16 | 19.29 | 104,800 |
| 26 Apr 10 |
19.37000 -0.46 |
19.79 | 19.34 | 19.77 | 111,500 |
| 23 Apr 10 |
19.83000 +0.23 |
19.83 | 19.52 | 19.52 | 121,400 |
| 22 Apr 10 |
19.60000 +0.65 |
19.61 | 18.76 | 18.81 | 189,200 |
| 21 Apr 10 |
18.95000 +0.07 |
18.95 | 18.75 | 18.84 | 106,200 |
| 20 Apr 10 |
18.88000 +0.08 |
18.96 | 18.77 | 18.92 | 85,700 |
| 19 Apr 10 |
18.80000 -0.05 |
18.88 | 18.61 | 18.76 | 126,000 |
| 16 Apr 10 |
18.85000 -0.14 |
19.01 | 18.76 | 19.00 | 143,800 |
| 15 Apr 10 |
18.99000 +0.02 |
18.99 | 18.84 | 18.91 | 125,600 |
| 14 Apr 10 |
18.97000 +0.05 |
18.99 | 18.60 | 18.94 | 191,600 |
| 13 Apr 10 |
18.92000 +0.04 |
18.96 | 18.72 | 18.80 | 103,500 |
| 12 Apr 10 |
18.88000 +0.02 |
19.05 | 18.78 | 18.82 | 113,700 |
| 09 Apr 10 |
18.86000 +0.08 |
18.89 | 18.50 | 18.53 | 121,200 |
| 08 Apr 10 |
18.78000 -0.07 |
18.91 | 18.73 | 18.75 | 255,100 |
| 07 Apr 10 |
18.85000 -0.13 |
19.02 | 18.75 | 18.91 | 170,900 |
| 06 Apr 10 |
18.98000 -0.08 |
19.16 | 18.94 | 19.04 | 169,800 |
| 05 Apr 10 |
19.06000 +0.16 |
19.11 | 18.87 | 18.92 | 92,100 |
| 01 Apr 10 |
18.90000 +0.16 |
18.95 | 18.66 | 18.80 | 591,700 |
| 31 Mar 10 |
18.74000 -0.23 |
19.01 | 18.73 | 18.86 | 215,300 |
| 30 Mar 10 |
18.97000 -0.09 |
19.22 | 18.81 | 19.02 | 107,100 |
| 29 Mar 10 |
19.06000 +0.03 |
19.10 | 18.70 | 19.03 | 133,600 |
| 26 Mar 10 |
19.03000 +0.13 |
19.03 | 18.85 | 19.01 | 99,100 |
| 25 Mar 10 |
18.90000 -0.25 |
19.30 | 18.84 | 19.27 | 136,900 |
| 24 Mar 10 |
19.15000 -0.24 |
19.37 | 19.09 | 19.37 | 166,500 |
| 23 Mar 10 |
19.39000 +0.11 |
19.42 | 19.07 | 19.27 | 62,900 |
| 22 Mar 10 |
19.28000 +0.15 |
19.30 | 19.00 | 19.00 | 89,900 |
| 19 Mar 10 |
19.13000 +0.05 |
19.21 | 18.95 | 19.17 | 146,200 |
| 18 Mar 10 |
19.08000 -0.12 |
19.26 | 19.05 | 19.12 | 86,700 |
| 17 Mar 10 |
19.20000 +0.01 |
19.39 | 19.18 | 19.22 | 108,200 |
| 16 Mar 10 |
19.19000 +0.04 |
19.24 | 19.00 | 19.21 | 103,700 |
| 15 Mar 10 |
19.15000 +0.19 |
19.25 | 18.90 | 19.01 | 106,200 |
| 12 Mar 10 |
18.96000 -0.01 |
19.09 | 18.85 | 19.03 | 267,300 |
| 11 Mar 10 |
18.97000 -0.06 |
19.00 | 18.89 | 19.00 | 157,600 |
| 10 Mar 10 |
19.03000 +0.09 |
19.21 | 18.79 | 18.88 | 190,100 |
| 09 Mar 10 |
18.94000 -0.10 |
19.27 | 18.89 | 19.07 | 262,500 |
| 08 Mar 10 |
19.04000 +0.01 |
19.23 | 18.97 | 19.04 | 153,800 |
| 05 Mar 10 |
19.03000 +0.37 |
19.13 | 18.64 | 18.70 | 183,200 |
| 04 Mar 10 |
18.66000 +0.18 |
18.67 | 18.48 | 18.57 | 306,900 |
| 03 Mar 10 |
18.48000 -0.15 |
18.72 | 18.47 | 18.70 | 223,200 |
| 02 Mar 10 |
18.63000 -0.10 |
18.85 | 18.53 | 18.71 | 344,200 |
| 01 Mar 10 |
18.73000 +0.57 |
18.78 | 17.13 | 17.90 | 329,100 |
| 26 Feb 10 |
18.16000 -0.36 |
18.48 | 18.02 | 18.48 | 342,800 |
| 25 Feb 10 |
18.52000 -1.11 |
18.84 | 18.21 | 18.84 | 418,900 |
| 24 Feb 10 |
19.63000 +0.23 |
19.85 | 19.40 | 19.59 | 80,000 |
| 23 Feb 10 |
19.40000 +0.02 |
19.52 | 19.27 | 19.38 | 144,000 |
| 22 Feb 10 |
19.38000 +0.12 |
19.42 | 19.18 | 19.25 | 59,600 |
| 19 Feb 10 |
19.26000 -0.10 |
19.42 | 19.11 | 19.32 | 92,600 |
| 18 Feb 10 |
19.36000 -0.15 |
19.64 | 19.22 | 19.55 | 155,900 |
| 17 Feb 10 |
19.51000 +0.33 |
19.51 | 19.16 | 19.28 | 109,100 |
| 16 Feb 10 |
19.18000 +0.18 |
19.18 | 18.97 | 19.10 | 66,500 |
| 12 Feb 10 |
19.00000 +0.12 |
19.03 | 18.60 | 18.68 | 180,500 |
| 11 Feb 10 |
18.88000 +0.16 |
18.97 | 18.48 | 18.65 | 108,100 |
| 10 Feb 10 |
18.72000 +0.00 |
18.80 | 18.46 | 18.64 | 85,600 |
| 09 Feb 10 |
18.72000 +0.22 |
18.76 | 18.43 | 18.63 | 90,100 |
| 08 Feb 10 |
18.50000 -0.29 |
18.85 | 18.46 | 18.77 | 190,800 |
| 05 Feb 10 |
18.79000 +0.04 |
18.84 | 18.32 | 18.83 | 247,300 |
| 04 Feb 10 |
18.75000 -0.11 |
18.80 | 18.56 | 18.80 | 177,600 |
| 03 Feb 10 |
18.86000 +0.00 |
19.00 | 18.79 | 18.79 | 219,300 |
| 02 Feb 10 |
18.86000 -0.14 |
19.10 | 18.75 | 18.97 | 223,600 |
| 01 Feb 10 |
19.00000 +0.27 |
19.00 | 18.53 | 18.80 | 229,600 |
| 29 Jan 10 |
18.73000 -0.04 |
18.95 | 18.70 | 18.79 | 191,300 |
| 28 Jan 10 |
18.77000 -0.35 |
19.12 | 18.59 | 19.11 | 151,700 |
| 27 Jan 10 |
19.12000 +0.14 |
19.20 | 18.77 | 18.87 | 111,400 |
| 26 Jan 10 |
18.98000 -0.04 |
19.11 | 18.63 | 18.91 | 223,400 |
| 25 Jan 10 |
19.02000 +0.00 |
19.20 | 18.86 | 19.18 | 126,300 |
| 22 Jan 10 |
19.02000 -0.51 |
19.70 | 18.92 | 19.46 | 168,700 |
| 21 Jan 10 |
19.53000 -0.49 |
20.22 | 19.47 | 20.10 | 218,500 |
| 20 Jan 10 |
20.02000 -0.62 |
20.58 | 19.62 | 20.58 | 187,700 |
| 19 Jan 10 |
20.64000 +0.16 |
20.83 | 20.24 | 20.57 | 219,900 |
| 15 Jan 10 |
20.48000 +0.04 |
20.59 | 20.02 | 20.58 | 238,200 |
| 14 Jan 10 |
20.44000 +0.28 |
20.53 | 20.15 | 20.20 | 116,900 |
| 13 Jan 10 |
20.16000 -0.02 |
20.34 | 19.97 | 20.18 | 161,400 |
| 12 Jan 10 |
20.18000 -0.33 |
20.65 | 20.08 | 20.31 | 138,200 |
| 11 Jan 10 |
20.51000 -0.23 |
20.76 | 20.38 | 20.76 | 152,400 |
| 08 Jan 10 |
20.74000 +0.24 |
20.74 | 20.40 | 20.40 | 69,000 |
| 07 Jan 10 |
20.50000 -0.27 |
20.84 | 20.35 | 20.69 | 164,100 |
| 06 Jan 10 |
20.77000 -0.01 |
21.52 | 20.70 | 20.80 | 274,600 |
| 05 Jan 10 |
20.78000 +0.48 |
21.36 | 20.01 | 20.22 | 416,700 |
| 04 Jan 10 |
20.30000 +0.39 |
20.31 | 20.05 | 20.05 | 175,300 |
| 31 Dec 09 |
19.91000 -0.47 |
20.46 | 19.90 | 20.36 | 98,000 |
| 30 Dec 09 |
20.38000 -0.18 |
20.69 | 20.17 | 20.55 | 189,700 |
| 29 Dec 09 |
20.56000 +0.10 |
20.65 | 20.50 | 20.56 | 105,100 |
| 28 Dec 09 |
20.46000 +0.00 |
20.58 | 20.05 | 20.08 | 197,500 |