Skip to main content
Jardine Matheson Holdings Limited
International Company
Domicile
Bermuda
Listing Date
Currency
USD
Ticker
JMHBD.BH
ISIN
BMG507361001
CUSIP
G50736100
Status
Listed
Investors
General Public
Website
https://www.jardines.com

Other Market Trading History:

Data provided by a third party

Date Bid Ask Close Vol
2026-03-20 73.71 73.83 73.71 966,800
2026-03-19 74.41 74.80 74.41 412,900
2026-03-18 77.34 77.35 77.34 498,828
2026-03-17 75.70 75.80 75.72 267,200
2026-03-16 76.22 76.35 76.22 376,200
2026-03-13 76.90 76.91 76.90 375,400
2026-03-12 76.00 76.31 76.31 495,245
2026-03-11 74.52 74.70 74.66 571,000
2026-03-10 76.22 78.40 78.40 400,900
2026-03-09 72.79 72.81 72.81 423,100
2026-03-06 75.50 75.51 75.51 452,800
2026-03-05 76.35 76.92 76.91 431,100
2026-03-04 74.75 74.78 74.78 552,800
2026-03-03 78.68 78.81 78.68 359,500
2026-03-02 78.60 78.69 78.68 364,238
2026-02-27 82.29 82.50 82.50 703,700
2026-02-26 80.25 80.50 80.50 222,700
2026-02-25 80.26 80.40 80.40 419,515
2026-02-24 78.63 78.90 78.83 360,000
2026-02-23 79.58 80.17 80.16 253,600
2026-02-20 78.05 78.30 78.25 612,800
2026-02-19 78.15 78.21 78.21 348,800
2026-02-16 77.79 78.14 78.14 160,500
2026-02-13 76.17 76.47 76.20 458,301
2026-02-12 76.66 76.94 76.90 432,300
2026-02-11 76.31 76.49 76.47 262,700
2026-02-10 75.76 76.09 76.00 375,738
2026-02-09 76.45 76.98 76.98 395,100
2026-02-06 75.71 75.75 75.71 293,900
2026-02-05 77.26 77.60 77.60 410,700
2026-02-04 76.09 76.63 76.63 456,300
2026-02-03 75.60 75.92 75.90 602,200
2026-02-02 73.44 73.70 73.70 606,800
2026-01-30 72.72 73.29 72.77 508,900
2026-01-29 73.08 73.19 73.19 976,700
2026-01-28 72.66 72.99 72.66 813,000
2026-01-27 75.81 76.28 76.28 597,400
2026-01-26 74.49 74.83 74.81 255,900
2026-01-23 74.50 74.77 74.77 372,400
2026-01-22 74.48 74.62 74.62 393,000
2026-01-21 73.87 74.00 74.00 416,700
2026-01-20 74.60 74.89 74.88 301,200
2026-01-19 74.40 75.08 75.08 169,100
2026-01-16 74.01 74.38 74.35 229,200
2026-01-15 74.00 74.19 74.19 354,400
2026-01-14 73.10 73.65 73.65 270,600
2026-01-13 73.03 73.48 73.43 289,700
2026-01-12 73.85 73.88 73.88 159,200
2026-01-09 74.39 74.72 74.72 330,000
2026-01-08 71.50 71.88 71.61 321,600
2026-01-07 71.66 71.78 71.66 377,900
2026-01-06 71.50 72.00 72.00 430,300
2026-01-05 68.88 69.25 69.25 263,800
2026-01-02 67.61 67.66 67.61 133,700
2025-12-31 68.14 68.40 68.39 76,800
2025-12-30 68.52 68.87 68.87 251,600
2025-12-29 66.96 67.21 67.21 217,300
2025-12-26 66.50 66.65 66.65 101,100
2025-12-24 67.24 67.62 67.62 132,400
2025-12-23 67.11 67.29 67.29 188,500
2025-12-22 66.91 67.09 67.06 174,637
2025-12-19 67.18 67.60 67.20 596,200
2025-12-18 67.48 67.83 67.50 226,900
2025-12-17 67.83 68.28 68.01 231,900
2025-12-16 67.80 68.07 68.07 399,500
2025-12-15 68.80 69.00 69.00 223,000
2025-12-12 69.71 69.94 69.94 492,600
2025-12-11 66.65 66.96 66.65 319,600
2025-12-10 68.40 68.50 68.50 211,900
2025-12-09 68.28 68.50 68.50 194,800
2025-12-08 68.02 68.35 68.35 240,500
2025-12-05 68.13 68.41 68.41 219,700
2025-12-04 67.03 67.24 67.19 193,500
2025-12-03 67.87 67.88 67.88 217,100
2025-12-02 66.32 66.45 66.45 222,200
2025-12-01 67.08 67.43 67.15 339,100
2025-11-28 65.55 65.70 65.60 254,600
2025-11-27 65.99 66.22 66.22 139,000
2025-11-26 65.54 65.87 65.87 122,000
2025-11-25 65.30 65.49 65.46 376,800
2025-11-24 67.47 67.56 67.56 1,126,448
2025-11-21 62.15 62.20 62.15 271,500
2025-11-20 63.02 63.30 63.25 199,600
2025-11-19 63.59 63.64 63.64 240,700
2025-11-18 62.98 63.31 63.02 240,400
2025-11-17 65.20 65.39 65.20 359,800
2025-11-14 67.56 67.57 67.56 367,700
2025-11-13 67.81 68.05 68.05 536,400
2025-11-12 66.03 66.05 66.03 305,600
2025-11-11 63.05 63.46 63.45 226,700
2025-11-10 62.18 62.44 62.40 249,000
2025-11-07 62.20 62.38 62.37 269,800
2025-11-06 62.81 62.96 62.96 485,400
2025-11-05 62.11 62.45 62.43 605,500
2025-11-04 61.90 62.10 62.10 705,655
2025-11-03 60.48 60.76 60.75 371,600
2025-10-31 58.70 58.77 58.75 497,100
2025-10-30 59.50 59.53 59.50 342,800
2025-10-29 60.04 60.30 60.04 236,500
2025-10-28 60.38 60.45 60.45 460,100
2025-10-27 59.97 60.11 60.10 622,400
2025-10-24 61.71 61.80 61.73 290,700
2025-10-23 62.55 62.71 62.55 207,900
2025-10-22 62.78 63.06 62.78 699,604
2025-10-21 65.69 65.90 65.90 1,015,300
2025-10-17 61.07 61.13 61.13 308,400
2025-10-16 60.50 60.65 60.65 262,400
2025-10-15 60.55 60.60 60.60 321,400
2025-10-14 60.43 60.50 60.44 208,200
2025-10-13 60.90 61.00 60.90 153,500
2025-10-10 62.38 62.69 62.69 205,600
2025-10-09 62.57 62.75 62.75 252,600
2025-10-08 63.23 63.30 63.30 350,000
2025-10-07 64.42 64.55 64.55 171,900
2025-10-06 64.60 64.66 64.60 92,200
2025-10-03 64.67 64.68 64.67 487,700
2025-10-02 64.25 64.53 64.50 249,100
2025-10-01 63.21 63.68 63.68 249,200
2025-09-30 62.68 63.00 63.00 604,600
2025-09-29 61.84 62.06 61.88 179,500
2025-09-26 62.00 62.10 62.00 237,500
2025-09-25 61.95 62.00 61.95 383,600
2025-09-24 62.40 62.50 62.48 221,400
2025-09-23 62.82 63.00 62.82 270,200
2025-09-22 63.49 63.59 63.49 204,550
2025-09-19 60.55 60.66 60.55 1,568,500
2025-09-18 59.46 59.63 59.63 240,500
2025-09-17 59.69 60.05 59.69 169,600
2025-09-16 60.61 60.81 60.81 164,400
2025-09-15 60.80 61.08 61.02 196,100
2025-09-12 61.31 61.41 61.41 594,200
2025-09-11 60.05 60.50 60.50 167,900
2025-09-10 58.81 58.92 58.87 175,100
2025-09-09 59.15 59.21 59.15 206,500
2025-09-08 59.85 59.97 59.97 183,600
2025-09-05 59.86 59.99 59.99 376,900
2025-09-04 60.30 60.55 60.55 396,800
2025-09-03 60.25 60.50 60.50 259,100
2025-09-02 59.92 59.94 59.92 181,300
2025-09-01 60.30 60.50 60.50 300,700
2025-08-29 60.57 60.60 60.59 773,100
2025-08-28 59.53 59.57 59.53 154,200
2025-08-27 59.84 59.89 59.84 526,600
2025-08-26 57.95 57.99 57.95 578,000
2025-08-25 56.77 57.09 57.09 224,300
2025-08-22 57.33 57.59 57.59 139,400
2025-08-21 57.12 57.38 57.38 426,100
2025-08-20 58.15 58.37 58.15 212,900
2025-08-19 59.30 59.43 59.43 195,300
2025-08-18 57.02 57.27 57.02 241,600
2025-08-15 58.06 58.60 58.59 173,012
2025-08-14 58.51 58.67 58.51 307,300
2025-08-13 57.12 57.38 57.37 203,600
2025-08-12 55.62 55.81 55.62 178,900
2025-08-11 55.79 55.91 55.79 141,300
2025-08-08 56.11 56.22 56.17 183,800
2025-08-07 57.26 57.49 57.26 153,200
2025-08-06 56.82 57.09 56.88 158,700
2025-08-05 56.63 56.99 56.68 148,400
2025-08-04 57.32 57.49 57.32 263,300
2025-08-01 55.58 56.00 55.98 408,600
2025-07-31 54.53 55.61 54.53 471,200
2025-07-30 56.87 56.90 56.90 414,800
2025-07-29 56.52 56.64 56.54 345,200
2025-07-28 55.30 55.68 55.32 206,900
2025-07-25 56.29 56.46 56.46 180,700
2025-07-24 56.10 56.30 56.30 314,800
2025-07-23 54.97 55.33 55.33 434,500
2025-07-22 55.03 55.26 55.26 296,800
2025-07-21 53.91 53.93 53.91 176,300
2025-07-18 53.42 53.66 53.66 283,500
2025-07-17 52.91 52.99 52.99 293,800
2025-07-16 53.45 53.50 53.45 234,500
2025-07-15 51.45 51.47 51.45 293,900
2025-07-14 49.53 49.54 49.53 106,000
2025-07-11 48.96 49.10 49.00 259,300
2025-07-10 49.02 49.35 49.35 201,400
2025-07-09 49.35 49.58 49.50 246,100
2025-07-08 48.96 49.04 49.04 292,400
2025-07-07 49.15 49.49 49.49 132,300
2025-07-04 49.36 49.63 49.36 115,400
2025-07-03 50.09 50.14 50.09 212,400
2025-07-02 49.58 49.59 49.58 209,400
2025-07-01 49.07 49.15 49.15 229,000
2025-06-30 48.06 48.07 48.06 387,000
2025-06-27 47.52 47.82 47.82 301,300
2025-06-26 47.76 48.11 48.11 380,800
2025-06-25 47.04 47.08 47.04 262,000
2025-06-24 46.19 46.36 46.35 228,900
2025-06-23 45.29 45.56 45.29 120,400
2025-06-20 46.15 46.19 46.18 502,800
2025-06-19 46.26 46.40 46.26 165,600
2025-06-18 45.83 45.95 45.83 211,600
2025-06-17 46.06 46.26 46.26 118,200
2025-06-16 45.95 45.99 45.95 242,900
2025-06-13 45.42 45.50 45.44 265,900
2025-06-12 44.40 44.65 44.64 160,100
2025-06-11 43.79 43.80 43.79 173,800
2025-06-10 43.80 43.88 43.88 511,100
2025-06-09 43.83 43.84 43.84 130,800
2025-06-06 43.75 43.94 43.94 118,100
2025-06-05 43.71 43.83 43.83 391,500
2025-06-04 43.44 43.45 43.45 546,500
2025-06-03 44.44 44.47 44.47 488,700
2025-06-02 43.51 43.52 43.51 504,108
2025-05-30 44.50 44.60 44.50 1,796,880
2025-05-28 44.41 44.62 44.60 303,800
2025-05-27 45.20 45.21 45.21 230,700
2025-05-26 45.78 46.00 45.89 124,600
2025-05-23 44.80 45.05 45.03 414,800
2025-05-22 44.82 44.97 44.96 470,100
2025-05-21 46.27 46.46 46.46 230,000
2025-05-20 47.08 47.34 47.34 216,500
2025-05-19 47.03 47.35 47.33 139,800
2025-05-16 46.48 46.75 46.74 155,500
2025-05-15 47.28 47.44 47.44 197,000
2025-05-14 47.96 48.15 48.13 292,700
2025-05-13 48.15 48.17 48.15 421,000
2025-05-09 46.49 46.50 46.49 244,100
2025-05-08 47.08 47.24 47.24 290,000
2025-05-07 48.43 48.60 48.60 501,400
2025-05-06 46.80 46.81 46.80 226,100
2025-05-05 46.46 46.81 46.81 267,400
2025-05-02 46.06 46.20 46.20 441,800
2025-04-29 45.34 45.40 45.35 299,400
2025-04-28 44.30 44.31 44.30 142,300
2025-04-25 44.23 44.40 44.40 383,500
2025-04-24 41.98 41.99 41.98 584,700
2025-04-23 41.52 41.63 41.53 326,000
2025-04-22 42.29 42.50 42.48 203,800
2025-04-21 42.28 42.39 42.28 130,200
2025-04-17 41.02 41.06 41.06 121,800
2025-04-16 39.70 39.74 39.70 139,300
2025-04-15 39.50 39.63 39.63 199,000
2025-04-14 39.67 39.70 39.67 172,300
2025-04-11 39.40 39.45 39.45 125,500
2025-04-10 39.70 39.87 39.87 251,200
2025-04-09 36.55 36.68 36.68 518,400
2025-04-08 37.62 37.73 37.62 645,700
2025-04-07 38.88 39.08 39.08 341,200
2025-04-04 41.96 42.11 41.96 160,100
2025-04-03 42.44 42.70 42.70 146,500
2025-04-02 42.73 42.90 42.81 150,500
2025-04-01 43.39 43.48 43.48 366,400
2025-03-28 42.36 42.39 42.36 281,100
2025-03-27 42.60 42.76 42.74 239,000
2025-03-26 41.98 41.99 41.98 145,600
2025-03-25 42.36 42.43 42.41 136,400
2025-03-24 42.98 43.00 42.98 147,800
2025-03-21 42.03 42.24 42.24 374,600
2025-03-20 42.46 42.82 42.82 238,800
2025-03-19 43.85 43.86 43.85 164,300
2025-03-18 43.22 43.37 43.37 306,000
2025-03-17 43.11 43.33 43.33 387,057
2025-03-14 43.02 43.06 43.06 330,500
2025-03-13 43.22 43.46 43.46 512,600
2025-03-12 41.92 42.16 42.11 506,000
2025-03-11 41.05 41.06 41.05 564,700
2025-03-10 39.60 39.72 39.70 342,500
2025-03-07 39.49 39.85 39.50 263,300
2025-03-06 39.68 39.80 39.73 273,900
2025-03-05 39.90 39.91 39.91 303,700
2025-03-04 39.95 39.99 39.95 123,400
2025-03-03 40.18 40.34 40.32 356,500
2025-02-28 39.89 39.98 39.89 467,500
2025-02-27 40.51 40.64 40.61 183,900
2025-02-26 40.23 40.32 40.23 134,100
2025-02-25 40.06 40.33 40.06 280,400
2025-02-24 40.98 41.00 41.00 210,900
2025-02-21 41.80 42.50 41.80 485,400
2025-02-20 41.49 41.66 41.49 327,800
2025-02-19 40.79 40.86 40.85 108,400
2025-02-18 40.94 41.00 40.98 246,300
2025-02-17 40.35 40.51 40.50 129,498
2025-02-14 39.49 39.70 39.49 194,300
2025-02-13 39.32 39.50 39.50 211,200
2025-02-12 39.19 39.20 39.19 148,500
2025-02-11 38.85 38.99 38.87 196,700
2025-02-10 38.69 38.76 38.75 147,900
2025-02-07 38.87 38.90 38.87 113,800
2025-02-06 39.42 39.48 39.42 118,700
2025-02-05 39.23 39.43 39.23 204,200
2025-02-04 39.69 39.81 39.80 136,300
2025-02-03 39.52 39.60 39.52 141,300
2025-01-31 40.34 40.35 40.35 165,800
2025-01-28 40.33 40.35 40.33 56,900
2025-01-27 40.24 40.45 40.24 50,500
2025-01-24 40.40 40.45 40.45 88,600
2025-01-23 41.02 41.06 41.06 203,400
2025-01-22 41.00 41.10 41.01 183,600
2025-01-21 40.71 40.90 40.84 89,700
2025-01-20 40.62 40.70 40.65 69,100
2025-01-17 40.41 40.55 40.51 144,100
2025-01-16 40.07 40.14 40.08 139,800
2025-01-15 40.19 40.51 40.51 264,600
2025-01-14 40.20 40.33 40.33 121,500
2025-01-13 40.25 40.27 40.25 197,800
2025-01-10 40.11 40.17 40.16 64,000
2025-01-09 40.26 40.28 40.26 317,400
2025-01-08 40.76 40.77 40.77 99,700
2025-01-07 40.43 40.46 40.43 105,300
2025-01-06 40.87 41.00 40.94 78,100
2025-01-03 40.98 41.16 40.98 91,200
2025-01-02 41.63 41.71 41.71 119,700
2024-12-31 40.97 40.98 40.97 72,600
2024-12-30 41.49 41.83 41.83 135,800
2024-12-27 41.40 41.43 41.43 92,900
2024-12-26 40.66 40.76 40.66 46,900
2024-12-24 41.35 41.36 41.35 37,000
2024-12-23 41.29 41.30 41.29 71,800
2024-12-20 40.23 40.33 40.23 438,000
2024-12-19 41.15 41.36 41.19 191,200
2024-12-18 41.40 41.69 41.40 188,800
2024-12-17 41.37 41.48 41.37 393,000
2024-12-16 42.21 42.25 42.21 299,800
2024-12-13 43.29 43.30 43.29 221,700
2024-12-12 44.28 44.50 44.45 162,600
2024-12-11 43.71 43.72 43.71 260,800
2024-12-10 44.62 44.72 44.72 101,500
2024-12-09 44.47 44.50 44.48 201,341
2024-12-06 46.06 46.11 46.06 342,600
2024-12-05 45.49 45.54 45.49 449,800
2024-12-04 45.00 45.07 45.00 650,300
2024-12-03 44.44 44.50 44.45 628,000
2024-12-02 43.62 43.97 43.86 181,400
2024-11-29 43.60 43.68 43.66 333,000
2024-11-28 43.55 43.73 43.73 345,600
2024-11-27 43.15 43.29 43.25 262,800
2024-11-26 43.25 43.40 43.40 570,178
2024-11-25 43.50 43.74 43.74 737,800
2024-11-22 42.90 43.18 43.18 153,900
2024-11-21 43.00 43.08 43.06 177,400
2024-11-20 43.20 43.31 43.29 260,000
2024-11-19 42.97 43.15 43.15 270,600
2024-11-18 42.10 42.30 42.29 226,300
2024-11-15 42.08 42.09 42.08 322,000
2024-11-14 40.80 41.05 41.04 238,700
2024-11-13 40.45 40.56 40.55 123,600
2024-11-12 41.05 41.16 41.15 332,300
2024-11-11 40.33 40.49 40.35 169,400
2024-11-08 40.81 40.88 40.81 208,400
2024-11-07 41.34 41.38 41.36 337,200
2024-11-06 40.79 41.10 41.10 447,800
2024-11-05 40.51 40.66 40.66 404,200
2024-11-04 39.05 39.09 39.09 181,600
2024-11-01 38.70 38.88 38.88 351,000
2024-10-30 38.39 38.50 38.50 864,000
2024-10-29 36.62 36.86 36.62 261,200
2024-10-28 37.15 37.29 37.15 126,600
2024-10-25 37.05 37.16 37.05 201,200
2024-10-24 37.76 37.83 37.83 136,100
2024-10-23 37.71 37.78 37.78 112,000
2024-10-22 37.33 37.38 37.33 193,600
2024-10-21 37.58 37.60 37.58 110,100
2024-10-18 37.60 37.62 37.60 105,300
2024-10-17 37.50 37.69 37.69 169,700
2024-10-16 37.34 37.40 37.40 258,000
2024-10-15 36.96 37.14 36.96 539,500
2024-10-14 37.86 37.98 37.86 188,900
2024-10-11 38.40 38.41 38.41 316,100
2024-10-10 39.01 39.13 39.10 148,400
2024-10-09 38.61 38.75 38.61 263,700
2024-10-08 38.38 38.76 38.38 449,900
2024-10-07 39.68 39.77 39.70 252,400
2024-10-04 40.06 40.09 40.09 143,190
2024-10-03 39.71 40.04 39.71 165,500
2024-10-02 40.13 40.20 40.19 377,700
2024-10-01 40.12 40.18 40.16 400,400
2024-09-30 39.06 39.09 39.06 596,700
2024-09-27 38.32 38.45 38.45 349,600
2024-09-26 37.55 37.58 37.55 318,800
2024-09-25 37.40 37.41 37.40 324,100
2024-09-24 37.75 38.13 37.75 261,800
2024-09-23 37.42 37.45 37.45 92,800
2024-09-20 37.50 37.53 37.50 439,678
2024-09-19 37.87 38.02 37.99 124,900
2024-09-18 37.72 37.80 37.72 45,300
2024-09-17 37.78 37.92 37.83 359,300
2024-09-16 36.75 36.97 36.92 119,500
2024-09-13 36.33 36.40 36.33 122,400
2024-09-12 36.61 36.70 36.70 162,600
2024-09-11 36.15 36.48 36.15 219,000
2024-09-10 36.18 36.25 36.18 379,600
2024-09-09 36.94 36.98 36.98 313,900
2024-09-06 35.71 35.74 35.71 213,000
2024-09-05 35.75 35.90 35.75 348,400
2024-09-04 35.10 35.34 35.10 414,600
2024-09-03 36.30 36.38 36.35 188,900
2024-09-02 36.11 36.25 36.12 122,700
2024-08-30 36.04 36.19 36.04 639,100
2024-08-29 36.32 36.40 36.32 212,400
2024-08-28 36.67 36.70 36.70 190,600
2024-08-27 36.51 36.73 36.55 337,000
2024-08-26 37.23 37.31 37.23 195,600
2024-08-23 36.65 36.75 36.65 154,000
2024-08-22 36.71 36.80 36.80 181,500
2024-08-21 37.32 37.33 37.32 265,600
2024-08-20 36.90 37.11 36.90 420,100
2024-08-19 37.46 37.54 37.46 272,100
2024-08-16 36.64 36.86 36.65 295,000
2024-08-15 37.03 37.10 37.06 199,800
2024-08-14 36.76 36.79 36.76 231,000
2024-08-13 36.69 36.81 36.81 261,700
2024-08-12 36.06 36.18 36.18 118,500
2024-08-08 35.60 35.72 35.60 327,200
2024-08-07 35.40 35.53 35.52 259,800
2024-08-06 34.65 34.70 34.65 269,600
2024-08-05 35.10 35.29 35.20 430,900
2024-08-02 34.45 34.53 34.45 264,500
2024-08-01 35.19 35.28 35.19 154,400
2024-07-31 35.20 35.21 35.20 280,600
2024-07-30 35.50 35.64 35.50 151,700
2024-07-29 36.24 36.38 36.24 82,300
2024-07-26 36.35 36.42 36.35 178,500
2024-07-25 35.97 36.04 35.97 142,900
2024-07-24 35.83 35.97 35.83 90,300
2024-07-23 36.00 36.13 36.00 165,300
2024-07-22 35.65 35.82 35.69 67,100
2024-07-19 35.89 36.01 35.90 394,600
2024-07-18 36.03 36.04 36.04 314,500
2024-07-17 36.69 36.81 36.81 215,000
2024-07-16 36.25 36.35 36.25 219,500
2024-07-15 35.92 36.10 35.95 160,300
2024-07-12 36.12 36.16 36.16 261,100
2024-07-11 35.71 35.81 35.71 258,700
2024-07-10 35.50 35.55 35.55 129,400
2024-07-09 35.47 35.56 35.55 238,800
2024-07-08 35.02 35.04 35.04 248,600
2024-07-05 35.01 35.17 35.01 173,700
2024-07-04 35.24 35.31 35.31 120,600
2024-07-03 34.75 34.88 34.86 257,800
2024-07-02 34.29 34.30 34.29 572,900
2024-07-01 35.41 35.44 35.44 173,900
2024-06-28 35.38 35.39 35.38 385,300
2024-06-27 35.37 35.39 35.37 335,200
2024-06-26 36.16 36.20 36.20 145,100
2024-06-25 36.12 36.17 36.12 323,400
2024-06-24 36.70 36.76 36.76 248,351
2024-06-21 37.03 37.08 37.03 951,400
2024-06-20 36.66 36.80 36.80 386,200
2024-06-19 36.43 36.52 36.43 159,100
2024-06-18 36.59 36.71 36.59 290,200
2024-06-14 36.66 36.79 36.66 184,700
2024-06-13 37.04 37.20 37.04 152,800
2024-06-12 36.79 36.88 36.82 265,700
2024-06-11 36.83 36.95 36.83 282,100
2024-06-10 37.51 37.60 37.52 102,600
2024-06-07 37.88 37.97 37.88 167,400
2024-06-06 37.94 37.95 37.94 185,900
2024-06-05 38.00 38.11 38.00 306,600
2024-06-04 38.51 38.54 38.54 343,800
2024-06-03 37.88 37.95 37.95 255,400
2024-05-31 36.80 36.83 36.80 923,000
2024-05-30 36.94 37.02 36.94 220,400
2024-05-29 37.49 37.59 37.49 181,600
2024-05-28 38.24 38.39 38.24 113,200
2024-05-27 38.07 38.26 38.07 154,600
2024-05-24 38.18 38.20 38.20 161,400
2024-05-23 38.44 38.45 38.45 279,500
2024-05-21 39.06 39.11 39.11 121,700
2024-05-20 39.80 39.81 39.81 124,700
2024-05-17 39.33 39.34 39.34 128,439
2024-05-16 39.38 39.40 39.38 229,700
2024-05-15 39.07 39.25 39.07 309,200
2024-05-14 40.45 40.46 40.46 263,100
2024-05-13 40.95 41.05 40.95 225,000
2024-05-10 40.37 40.44 40.43 229,500
2024-05-09 39.89 39.96 39.96 386,500
2024-05-08 39.94 39.98 39.94 387,700
2024-05-07 39.75 39.89 39.84 293,100
2024-05-06 39.65 39.75 39.65 129,300
2024-05-03 39.27 39.29 39.29 368,900
2024-05-02 38.49 38.52 38.52 265,300
2024-04-30 38.36 38.46 38.37 375,100
2024-04-29 38.18 38.38 38.19 209,100
2024-04-26 38.06 38.11 38.06 237,700
2024-04-25 38.00 38.08 38.00 186,300
2024-04-24 38.05 38.16 38.16 179,511
2024-04-23 37.79 37.93 37.91 365,900
2024-04-22 37.42 37.44 37.42 173,300
2024-04-19 36.78 36.80 36.79 509,200
2024-04-18 36.90 36.91 36.90 520,700
2024-04-17 35.75 35.87 35.77 425,300
2024-04-16 34.98 35.15 34.98 376,500
2024-04-15 36.22 36.25 36.22 387,500
2024-04-12 36.39 36.45 36.45 329,000
2024-04-11 36.43 36.52 36.43 708,600
2024-04-09 37.06 37.11 37.09 468,700
2024-04-08 36.48 36.56 36.49 197,300
2024-04-05 37.12 37.13 37.13 286,400
2024-04-04 36.49 36.54 36.49 193,200
2024-04-03 36.67 36.76 36.67 310,100
2024-04-02 37.07 37.25 37.07 341,800
2024-04-01 37.40 37.48 37.48 85,400
2024-03-28 37.30 37.32 37.30 700,300
2024-03-27 36.90 36.98 36.90 271,400
2024-03-26 37.13 37.18 37.13 297,000
2024-03-25 37.14 37.21 37.14 184,988
2024-03-22 37.38 37.40 37.40 316,900
2024-03-21 37.44 37.50 37.48 317,300
2024-03-20 38.75 38.83 38.75 262,400
2024-03-19 39.26 39.37 39.26 501,200
2024-03-18 39.49 39.70 39.49 128,600
2024-03-15 39.72 39.79 39.79 838,744
2024-03-14 39.38 39.44 39.38 511,700
2024-03-13 39.96 40.00 39.96 355,200
2024-03-12 40.84 40.89 40.84 340,900
2024-03-11 39.08 39.10 39.08 202,518
2024-03-08 39.11 39.16 39.11 388,800
2024-03-07 39.13 39.19 39.13 392,500
2024-03-06 39.55 39.56 39.56 312,400
2024-03-05 39.10 39.23 39.10 341,600
2024-03-04 39.59 39.63 39.59 362,800
2024-03-01 40.49 40.70 40.49 338,700
2024-02-29 41.77 41.93 41.91 363,000
2024-02-28 41.55 41.64 41.55 265,300
2024-02-27 41.01 41.05 41.01 235,600
2024-02-26 41.91 41.95 41.95 132,300
2024-02-23 41.61 41.64 41.61 142,700
2024-02-22 42.88 42.90 42.90 170,800
2024-02-21 43.67 43.75 43.73 227,000
2024-02-20 41.99 42.05 42.05 233,700
2024-02-19 41.28 41.34 41.28 111,200
2024-02-16 41.32 41.33 41.32 235,300
2024-02-15 40.91 40.99 40.91 435,800
2024-02-14 42.04 42.06 42.04 155,600
2024-02-13 42.35 42.42 42.42 228,200
2024-02-09 42.50 42.54 42.50 81,200
2024-02-08 42.69 42.70 42.70 133,500
2024-02-07 42.39 42.43 42.43 144,100
2024-02-06 42.16 42.28 42.28 221,700
2024-02-05 41.55 41.69 41.68 237,900
2024-02-02 40.74 40.76 40.76 212,300
2024-02-01 40.59 40.78 40.78 282,700
2024-01-31 40.30 40.35 40.30 423,700
2024-01-30 41.11 41.13 41.11 253,700
2024-01-29 40.45 40.55 40.45 314,900
2024-01-26 41.24 41.32 41.31 231,400
2024-01-25 40.65 40.66 40.65 463,100
2024-01-24 40.58 40.65 40.65 282,500
2024-01-23 39.92 40.01 40.00 473,200
2024-01-22 40.51 40.60 40.60 203,700
2024-01-19 40.61 40.67 40.67 295,000
2024-01-18 40.30 40.40 40.30 326,200
2024-01-17 40.21 40.30 40.21 264,000
2024-01-16 40.43 40.57 40.57 179,200
2024-01-15 40.22 40.30 40.27 1,449,200
2024-01-12 40.32 40.45 40.40 1,255,600
2024-01-11 40.73 40.77 40.73 234,500
2024-01-10 40.46 40.51 40.46 151,200
2024-01-09 40.60 40.70 40.70 145,800
2024-01-08 40.34 40.35 40.34 183,900
2024-01-05 40.42 40.44 40.44 151,000
2024-01-04 40.38 40.49 40.49 152,000
2024-01-03 40.85 40.96 40.85 143,200
2024-01-02 41.09 41.23 41.09 88,000
2023-12-29 41.12 41.21 41.21 128,000
2023-12-28 40.76 40.84 40.80 152,500
2023-12-27 39.96 40.15 40.13 73,200
2023-12-26 39.55 39.60 39.55 44,800
2023-12-22 39.66 39.71 39.66 153,257
2023-12-21 39.63 39.78 39.63 201,400
2023-12-20 39.67 39.75 39.75 210,200
2023-12-19 39.78 39.79 39.78 178,400
2023-12-18 39.51 39.59 39.59 285,000
2023-12-15 39.93 40.00 40.00 983,600
2023-12-14 39.87 39.88 39.87 399,500
2023-12-13 39.40 39.46 39.40 281,200
2023-12-12 39.92 39.97 39.92 185,600
2023-12-11 40.03 40.09 40.03 135,900
2023-12-08 40.31 40.45 40.45 254,000
2023-12-07 40.19 40.20 40.20 330,800
2023-12-06 40.53 40.68 40.68 293,400
2023-12-05 39.75 39.85 39.81 255,700
2023-12-04 39.40 39.45 39.40 192,500
2023-12-01 39.46 39.58 39.58 1,051,100
2023-11-30 38.60 38.68 38.61 875,100
2023-11-29 39.46 39.48 39.46 303,800
2023-11-28 40.07 40.21 40.07 259,800
2023-11-27 40.19 40.26 40.19 228,100
2023-11-24 40.23 40.25 40.23 169,500
2023-11-23 40.43 40.60 40.60 285,900
2023-11-22 40.40 40.44 40.44 136,000
2023-11-21 40.39 40.55 40.54 212,800
2023-11-20 39.92 39.96 39.92 148,700
2023-11-17 39.77 39.80 39.80 516,700
2023-11-16 41.09 41.22 41.20 389,100
2023-11-15 40.88 41.05 41.02 427,300
2023-11-14 40.32 40.43 40.40 351,300
2023-11-10 39.97 40.18 39.97 255,800
2023-11-09 40.26 40.32 40.32 703,600
2023-11-08 41.00 41.17 41.17 351,500
2023-11-07 41.15 41.40 41.34 376,600
2023-11-06 41.34 41.35 41.34 555,900
2023-11-03 40.90 41.00 40.92 186,500
2023-11-02 40.92 41.00 40.98 227,800
2023-11-01 40.37 40.50 40.37 113,600
2023-10-31 40.45 40.50 40.45 464,200
2023-10-30 39.72 39.82 39.82 128,000
2023-10-27 39.71 39.74 39.74 274,600
2023-10-26 40.21 40.27 40.21 427,200
2023-10-25 40.05 40.31 40.25 265,400
2023-10-24 40.34 40.56 40.35 354,100
2023-10-23 40.12 40.29 40.12 152,400
2023-10-20 40.43 40.56 40.46 222,500
2023-10-19 40.90 40.96 40.90 318,300
2023-10-18 41.86 42.00 41.86 354,900
2023-10-17 42.35 42.36 42.36 279,700
2023-10-16 42.88 42.98 42.88 334,900
2023-10-13 43.74 43.81 43.74 296,800
2023-10-12 44.14 44.16 44.16 244,700
2023-10-11 42.92 42.95 42.92 589,800
2023-10-10 45.23 45.48 45.23 112,100
2023-10-09 45.23 45.35 45.23 72,500
2023-10-06 45.46 45.53 45.46 189,700
2023-10-05 45.06 45.09 45.07 141,600
2023-10-04 45.29 45.33 45.33 149,900
2023-10-03 46.03 46.10 46.03 255,600
2023-10-02 46.55 46.58 46.58 72,900
2023-09-29 46.42 46.69 46.42 265,100
2023-09-28 47.08 47.11 47.08 160,954
2023-09-27 46.54 46.69 46.66 156,800
2023-09-26 46.72 46.84 46.84 102,000
2023-09-25 46.57 46.70 46.58 66,000
2023-09-22 46.78 46.90 46.90 141,600
2023-09-21 46.60 46.74 46.64 157,700
2023-09-20 46.54 46.75 46.67 124,200
2023-09-19 46.41 46.61 46.41 175,400
2023-09-18 46.17 46.40 46.17 87,700
2023-09-15 46.43 46.72 46.43 512,500
2023-09-14 46.68 46.70 46.70 292,200
2023-09-13 46.64 46.70 46.64 182,300
2023-09-12 46.82 47.06 46.82 112,500
2023-09-11 46.96 47.04 46.96 197,100
2023-09-08 47.65 47.74 47.65 70,900
2023-09-07 47.67 47.92 47.92 180,500
2023-09-06 47.68 47.71 47.71 111,500
2023-09-05 47.36 47.50 47.36 84,000
2023-09-04 47.45 47.57 47.45 236,000
2023-08-31 47.56 47.57 47.56 492,000
2023-08-30 47.32 47.39 47.32 151,600
2023-08-29 47.47 47.50 47.47 166,600
2023-08-28 47.68 47.80 47.79 259,500
2023-08-25 46.40 46.45 46.45 93,200
2023-08-24 46.02 46.03 46.03 149,400
2023-08-23 45.38 45.55 45.55 93,300
2023-08-22 45.40 45.48 45.48 217,700
2023-08-21 44.73 44.75 44.73 316,000
2023-08-18 45.21 45.40 45.21 200,200
2023-08-17 45.57 45.75 45.60 334,400
2023-08-16 46.22 46.39 46.22 269,000
2023-08-15 46.79 46.86 46.79 72,000
2023-08-14 46.92 47.23 46.92 231,800
2023-08-11 47.93 48.00 47.93 261,800
2023-08-10 48.03 48.07 48.04 355,300
2023-08-08 47.75 47.79 47.75 190,300
2023-08-07 47.42 47.49 47.42 133,600
2023-08-04 46.89 47.02 46.89 250,500
2023-08-03 47.50 47.58 47.50 232,300
2023-08-02 48.27 48.36 48.28 198,300
2023-08-01 48.39 48.49 48.40 415,400
2023-07-31 49.38 49.55 49.38 336,900
2023-07-28 49.60 49.76 49.65 233,900
2023-07-27 49.18 49.38 49.18 243,280
2023-07-26 49.40 49.42 49.40 175,300
2023-07-25 49.21 49.23 49.21 147,600
2023-07-24 48.94 48.95 48.94 221,700
2023-07-21 49.34 49.40 49.40 194,600
2023-07-20 49.68 49.79 49.68 160,200
2023-07-19 50.02 50.09 50.06 104,200
2023-07-18 50.13 50.33 50.25 99,400
2023-07-17 50.11 50.24 50.24 77,500
2023-07-14 50.01 50.09 50.01 106,500
2023-07-13 49.80 49.97 49.84 104,000
2023-07-12 49.38 49.39 49.38 181,800
2023-07-11 49.25 49.29 49.29 176,300
2023-07-10 48.96 49.00 48.96 201,400
2023-07-07 49.18 49.20 49.19 245,500
2023-07-06 48.70 48.71 48.70 168,300
2023-07-05 49.11 49.14 49.14 140,500
2023-07-04 49.47 49.67 49.47 113,900
2023-07-03 49.88 49.95 49.89 191,900
2023-06-30 50.65 51.15 50.65 477,400
2023-06-28 51.63 51.79 51.72 251,800
2023-06-27 52.26 52.35 52.35 328,700
2023-06-26 51.00 51.09 51.09 126,500
2023-06-23 50.34 50.45 50.45 144,800
2023-06-22 50.85 50.88 50.88 101,700
2023-06-21 50.50 50.60 50.50 247,273
2023-06-20 50.10 50.18 50.18 174,100
2023-06-19 50.62 50.88 50.86 170,113
2023-06-16 50.06 50.35 50.28 920,100
2023-06-15 50.02 50.15 50.15 811,200
2023-06-14 49.77 49.97 49.77 531,900
2023-06-13 49.83 49.97 49.83 202,900
2023-06-12 49.87 50.00 50.00 233,100
2023-06-09 49.97 50.17 50.17 280,000
2023-06-08 49.66 49.82 49.82 525,800
2023-06-07 49.87 49.88 49.87 420,100
2023-06-06 49.98 50.02 50.02 405,800
2023-06-05 49.39 49.50 49.50 491,000
2023-06-01 48.31 48.44 48.44 200,800
2023-05-31 48.01 48.03 48.01 630,700
2023-05-30 48.85 48.91 48.85 212,500
2023-05-29 49.00 49.11 49.00 147,800
2023-05-26 49.68 49.84 49.68 472,700
2023-05-25 50.16 50.29 50.16 263,100
2023-05-24 51.34 51.35 51.35 246,600
2023-05-23 50.81 51.03 51.03 688,700
2023-05-22 50.79 50.80 50.80 575,300
2023-05-19 49.78 50.00 49.94 349,200
2023-05-18 49.60 49.71 49.60 273,200
2023-05-17 49.83 49.91 49.83 361,800
2023-05-16 50.47 50.69 50.69 423,400
2023-05-15 50.50 50.67 50.67 218,100
2023-05-12 50.44 50.73 50.73 448,700
2023-05-11 50.52 50.61 50.60 420,200
2023-05-10 50.50 50.54 50.54 381,500
2023-05-09 49.87 49.89 49.89 215,600
2023-05-08 50.12 50.18 50.18 196,900
2023-05-05 49.35 49.38 49.35 168,400
2023-05-04 48.50 48.70 48.64 91,000
2023-05-03 49.09 49.13 49.13 195,400
2023-05-02 48.75 48.98 48.98 237,300
2023-04-28 48.20 48.25 48.20 457,400
2023-04-27 48.45 48.62 48.47 159,500
2023-04-26 48.62 48.97 48.62 302,800
2023-04-25 48.71 48.72 48.72 164,000
2023-04-24 49.62 49.77 49.62 295,700
2023-04-21 49.29 49.44 49.44 181,700
2023-04-20 49.04 49.15 49.04 341,200
2023-04-19 49.10 49.20 49.15 163,500
2023-04-18 49.35 49.45 49.35 219,800
2023-04-17 49.36 49.64 49.64 133,700
2023-04-14 49.20 49.34 49.21 110,700
2023-04-13 49.07 49.20 49.20 190,900
2023-04-12 48.79 48.80 48.79 361,200
2023-04-11 48.39 48.51 48.46 212,800
2023-04-10 48.78 48.88 48.78 60,100
2023-04-06 48.71 48.74 48.74 206,700
2023-04-05 48.89 49.28 49.28 306,500
2023-04-04 48.89 48.90 48.89 274,800
2023-04-03 48.86 49.00 48.90 221,200
2023-03-31 48.57 48.68 48.57 344,400
2023-03-30 48.43 48.53 48.52 598,600
2023-03-29 48.54 48.64 48.54 116,700
2023-03-28 48.15 48.34 48.28 134,100
2023-03-27 48.00 48.17 48.17 152,900
2023-03-24 47.60 47.68 47.66 150,200
2023-03-23 47.64 47.65 47.65 340,000
2023-03-22 47.59 47.64 47.59 149,082
2023-03-21 46.67 46.72 46.67 152,900
2023-03-20 46.33 46.41 46.33 215,100
2023-03-17 47.37 47.38 47.37 617,877
2023-03-16 47.56 47.70 47.60 403,900
2023-03-15 48.60 48.64 48.62 151,500
2023-03-14 47.74 47.77 47.74 480,300
2023-03-13 47.88 47.89 47.89 171,300
2023-03-10 48.60 48.70 48.63 339,500
2023-03-09 49.90 49.94 49.91 182,100
2023-03-08 49.99 50.05 50.00 535,100
2023-03-07 50.26 50.30 50.30 333,100
2023-03-06 50.81 50.82 50.82 383,000
2023-03-03 50.76 50.78 50.78 668,100
2023-03-02 49.77 49.94 49.88 405,000
2023-03-01 50.00 50.20 50.05 222,900
2023-02-28 49.52 49.68 49.52 472,100
2023-02-27 49.74 49.78 49.78 202,300
2023-02-24 49.51 49.60 49.60 199,900
2023-02-23 49.55 49.58 49.55 322,300
2023-02-22 50.03 50.04 50.03 148,200
2023-02-21 50.54 50.75 50.54 215,500
2023-02-20 50.85 50.86 50.85 134,500
2023-02-17 51.52 51.53 51.52 315,900
2023-02-16 51.75 51.87 51.85 165,900
2023-02-15 51.28 51.40 51.34 172,300
2023-02-14 51.45 51.61 51.45 112,400
2023-02-13 51.92 51.94 51.94 82,400
2023-02-10 52.11 52.20 52.20 146,200
2023-02-09 51.82 52.13 51.82 174,100
2023-02-08 52.92 53.15 52.92 218,100
2023-02-07 53.20 53.24 53.24 177,200
2023-02-06 53.90 53.91 53.91 282,800
2023-02-03 54.14 54.20 54.20 331,800
2023-02-02 53.75 54.06 54.06 161,400
2023-02-01 53.66 53.99 53.99 206,400
2023-01-31 53.02 53.10 53.02 344,200
2023-01-30 53.80 53.98 53.86 279,300
2023-01-27 53.93 54.31 54.31 269,600
2023-01-26 53.77 53.78 53.77 372,207
2023-01-25 52.98 53.03 53.03 306,200
2023-01-20 52.40 52.47 52.40 291,600
2023-01-19 51.89 51.90 51.89 169,500
2023-01-18 51.35 51.45 51.45 247,800
2023-01-17 50.73 50.76 50.73 107,600
2023-01-16 50.28 50.55 50.55 241,500
2023-01-13 50.14 50.19 50.19 242,400
2023-01-12 49.97 50.10 49.97 221,100
2023-01-11 50.35 50.52 50.35 269,700
2023-01-10 50.99 51.23 51.00 545,800
2023-01-09 52.83 53.01 52.83 157,300
2023-01-06 52.90 53.18 53.18 247,000
2023-01-05 53.00 53.07 53.00 527,300
2023-01-04 50.78 51.00 50.96 175,200
2023-01-03 50.06 50.25 50.06 92,100
2022-12-30 50.90 50.94 50.90 107,300
2022-12-29 50.48 50.50 50.48 102,600
2022-12-28 50.93 51.06 50.93 179,900
2022-12-27 51.20 51.21 51.20 82,900
2022-12-23 50.66 50.92 50.71 105,000
2022-12-22 50.55 50.69 50.58 155,500
2022-12-21 51.12 51.15 51.12 156,500
2022-12-20 51.04 51.19 51.14 297,800
2022-12-19 50.32 50.42 50.40 205,000
2022-12-16 50.20 50.22 50.22 439,000
2022-12-15 51.08 51.40 51.40 295,800
2022-12-14 51.37 51.48 51.47 517,900
2022-12-13 50.34 50.43 50.34 534,600
2022-12-12 48.82 49.12 48.82 644,900
2022-12-09 49.11 49.14 49.11 864,700
2022-12-08 49.15 49.34 49.25 449,900
2022-12-07 48.42 48.45 48.42 288,500
2022-12-06 47.95 48.01 48.01 468,600
2022-12-05 47.85 47.95 47.85 327,600
2022-12-02 48.79 49.03 48.88 559,800
2022-12-01 49.55 49.68 49.68 496,622
2022-11-30 48.32 48.58 48.32 919,900
2022-11-29 48.60 48.61 48.60 302,100
2022-11-28 47.29 47.30 47.29 277,100
2022-11-25 47.64 47.76 47.73 174,400
2022-11-24 48.82 48.86 48.82 188,500
2022-11-23 48.28 48.52 48.52 293,600
2022-11-22 47.33 47.48 47.36 242,700
2022-11-21 46.80 46.89 46.89 363,400
2022-11-18 46.16 46.20 46.16 465,500
2022-11-17 47.12 47.18 47.18 315,000
2022-11-16 48.38 48.45 48.45 303,700
2022-11-15 48.99 49.30 49.30 529,100
2022-11-14 48.53 48.80 48.80 371,200
2022-11-11 47.30 47.50 47.30 337,700
2022-11-10 47.54 47.68 47.68 177,500
2022-11-09 47.52 47.72 47.52 297,400
2022-11-08 47.60 47.64 47.60 284,700
2022-11-07 47.75 47.96 47.75 240,400
2022-11-04 48.26 48.27 48.27 330,400
2022-11-03 48.32 48.40 48.40 308,300
2022-11-02 48.16 48.17 48.16 470,800
2022-11-01 47.30 47.31 47.30 544,500
2022-10-31 46.02 46.15 46.02 517,500
2022-10-28 46.03 46.10 46.03 563,300
2022-10-27 45.70 45.72 45.72 632,100
2022-10-26 46.00 46.20 46.20 557,800
2022-10-25 45.06 45.28 45.07 789,700
2022-10-21 47.85 48.11 47.86 407,800
2022-10-20 49.58 49.69 49.69 210,364
2022-10-19 49.75 49.83 49.75 170,700
2022-10-18 49.27 49.32 49.27 232,700
2022-10-17 49.87 50.03 49.87 279,500
2022-10-14 50.50 50.63 50.50 418,400
2022-10-13 50.27 50.31 50.27 204,900
2022-10-12 50.71 50.72 50.72 196,200
2022-10-11 51.90 51.96 51.96 204,900
2022-10-10 52.10 52.44 52.10 129,100
2022-10-07 52.33 52.40 52.40 206,800
2022-10-06 52.66 52.70 52.70 202,400
2022-10-05 52.93 52.95 52.93 200,500
2022-10-04 52.73 52.83 52.83 266,300
2022-10-03 52.40 52.60 52.60 525,200
2022-09-30 50.61 50.64 50.64 618,500
2022-09-29 51.48 51.59 51.50 299,500
2022-09-28 52.64 52.68 52.68 298,000
2022-09-27 53.28 53.43 53.43 328,900
2022-09-26 53.35 53.58 53.35 458,400
2022-09-23 55.45 55.46 55.45 185,600
2022-09-22 56.59 57.00 57.00 327,600
2022-09-21 56.70 56.84 56.84 380,400
2022-09-20 56.35 56.44 56.42 353,700
2022-09-19 56.19 56.30 56.30 209,300
2022-09-16 56.18 56.30 56.30 2,471,500
2022-09-15 56.80 56.81 56.81 674,061
2022-09-14 54.00 54.06 54.06 471,900
2022-09-13 54.38 54.43 54.38 397,600
2022-09-12 54.99 55.01 54.99 272,300
2022-09-09 55.61 55.62 55.61 370,100
2022-09-08 54.53 54.60 54.59 295,800
2022-09-07 54.90 54.91 54.90 393,200
2022-09-06 54.76 54.85 54.76 224,500
2022-09-05 53.84 53.95 53.95 289,300
2022-09-02 54.61 54.64 54.63 598,500
2022-09-01 54.33 54.37 54.34 1,131,700
2022-08-31 53.09 53.10 53.10 6,024,162
2022-08-30 51.88 51.92 51.89 514,200
2022-08-29 52.02 52.03 52.02 417,600
2022-08-26 51.81 51.83 51.83 394,087
2022-08-25 51.35 51.36 51.36 378,000
2022-08-24 52.01 52.03 52.03 476,100
2022-08-23 52.16 52.17 52.16 516,000
2022-08-22 52.45 52.46 52.45 533,800
2022-08-19 52.09 52.27 52.27 470,300
2022-08-18 51.75 51.83 51.81 656,100
2022-08-17 51.39 51.46 51.46 443,000
2022-08-16 50.60 50.67 50.67 429,500
2022-08-15 50.03 50.13 50.13 627,600
2022-08-12 51.20 51.21 51.20 1,596,800
2022-08-11 54.71 54.74 54.74 232,600
2022-08-10 53.67 53.79 53.79 343,700
2022-08-08 53.79 53.91 53.91 166,800
2022-08-05 53.78 53.79 53.79 161,500
2022-08-04 54.03 54.06 54.03 249,600
2022-08-03 54.59 54.63 54.60 184,000
2022-08-02 56.05 56.26 56.26 329,800
2022-08-01 54.11 54.13 54.11 195,800
2022-07-29 52.78 53.05 52.79 388,600
2022-07-28 53.36 53.51 53.51 165,300
2022-07-27 52.67 52.69 52.69 293,200
2022-07-26 53.01 53.05 53.01 257,300
2022-07-25 53.92 53.96 53.92 229,600
2022-07-22 55.17 55.30 55.30 234,000
2022-07-21 54.82 55.04 55.04 243,400
2022-07-20 54.18 54.28 54.27 175,300
2022-07-19 53.39 53.54 53.54 385,500
2022-07-18 52.11 52.15 52.15 172,000
2022-07-15 52.10 52.11 52.10 232,900
2022-07-14 51.57 51.64 51.64 298,300
2022-07-13 52.40 52.52 52.52 332,500
2022-07-12 52.55 52.58 52.56 281,600
2022-07-08 51.84 51.88 51.88 243,700
2022-07-07 52.72 53.01 53.01 352,700
2022-07-06 51.61 51.79 51.79 176,000
2022-07-05 51.77 51.80 51.77 174,100
2022-07-04 52.63 52.74 52.63 107,200
2022-07-01 52.53 52.75 52.75 166,400
2022-06-30 52.53 52.64 52.56 390,200
2022-06-29 52.50 52.58 52.58 252,600
2022-06-28 52.42 52.45 52.43 326,500
2022-06-27 53.14 53.30 53.30 377,400
2022-06-24 51.98 52.07 52.07 222,200
2022-06-23 51.67 51.70 51.67 209,700
2022-06-22 51.72 51.90 51.90 341,300
2022-06-21 51.15 51.23 51.15 290,800
2022-06-20 51.00 51.15 51.00 333,800
2022-06-17 50.06 50.57 50.06 3,129,205
2022-06-16 52.49 52.51 52.50 526,085
2022-06-15 53.06 53.19 53.18 479,600
2022-06-14 53.68 53.75 53.68 277,700
2022-06-13 54.76 54.93 54.76 309,700
2022-06-10 57.23 57.30 57.23 179,500
2022-06-09 58.14 58.94 58.89 403,600
2022-06-08 58.02 58.38 58.38 236,000
2022-06-07 57.41 57.48 57.48 224,100
2022-06-06 57.33 57.47 57.43 186,600
2022-06-03 57.36 57.43 57.43 150,300
2022-06-02 57.03 57.20 57.03 365,100
2022-06-01 58.89 58.91 58.91 229,300
2022-05-31 58.04 58.45 58.04 755,400
2022-05-30 58.67 59.00 59.00 206,400
2022-05-27 57.50 57.76 57.76 236,900
2022-05-26 55.45 55.52 55.50 368,800
2022-05-25 55.00 55.03 55.00 271,900
2022-05-24 55.83 55.91 55.84 202,700
2022-05-23 54.97 55.17 54.97 224,500
2022-05-20 55.35 55.63 55.61 220,800
2022-05-19 53.23 53.29 53.26 166,900
2022-05-18 53.51 53.67 53.65 205,808
2022-05-17 52.97 53.01 53.00 236,800
2022-05-13 52.09 52.13 52.09 141,600
2022-05-12 51.27 51.44 51.28 240,700
2022-05-11 52.94 52.95 52.95 315,610
2022-05-10 53.59 53.65 53.59 272,200
2022-05-09 54.12 54.17 54.12 175,000
2022-05-06 53.89 53.98 53.97 246,700
2022-05-05 54.26 54.47 54.47 175,900
2022-05-04 53.38 53.50 53.50 340,600
2022-04-29 53.12 53.43 53.13 570,000
2022-04-28 55.92 56.02 55.92 150,400
2022-04-27 54.76 54.81 54.81 151,300
2022-04-26 54.10 54.20 54.10 147,100
2022-04-25 54.87 54.90 54.87 104,300
2022-04-22 55.38 55.39 55.39 71,800
2022-04-21 55.50 55.77 55.50 193,300
2022-04-20 56.07 56.16 56.07 89,500
2022-04-19 56.03 56.15 56.03 150,300
2022-04-18 55.54 55.61 55.54 63,800
2022-04-14 56.56 56.59 56.59 154,200
2022-04-13 56.20 56.21 56.20 77,500
2022-04-12 55.94 56.02 56.02 200,400
2022-04-11 56.19 56.20 56.20 83,100
2022-04-08 56.78 56.85 56.85 124,500
2022-04-07 56.87 56.92 56.92 185,000
2022-04-06 56.99 57.17 57.17 191,900
2022-04-05 56.73 56.86 56.86 98,500
2022-04-04 57.20 57.25 57.20 111,600
2022-04-01 56.97 57.11 57.11 238,500
2022-03-31 55.00 55.32 55.00 407,000
2022-03-30 56.98 57.23 56.98 284,800
2022-03-29 58.74 59.12 59.12 107,800
2022-03-28 57.46 57.75 57.46 129,200
2022-03-25 58.80 58.92 58.92 171,500
2022-03-24 57.80 57.86 57.83 428,000
2022-03-23 58.08 58.17 58.17 349,900
2022-03-22 54.65 54.75 54.65 313,200
2022-03-21 55.41 55.63 55.41 157,900
2022-03-18 55.97 56.00 56.00 399,300
2022-03-17 55.49 55.50 55.49 291,400
2022-03-16 54.80 54.90 54.80 224,300
2022-03-15 54.56 54.70 54.70 232,300
2022-03-14 54.50 54.51 54.50 257,900
2022-03-11 54.80 55.00 54.80 224,900
2022-03-10 56.02 56.13 56.02 179,700
2022-03-09 55.94 56.00 55.94 149,200
2022-03-08 56.41 56.43 56.41 127,200
2022-03-07 57.00 57.06 57.05 214,100
2022-03-04 58.07 58.17 58.09 221,400
2022-03-03 59.00 59.12 59.12 326,200
2022-03-02 59.88 59.98 59.98 222,900
2022-03-01 59.54 59.55 59.55 185,500
2022-02-28 59.50 59.60 59.50 423,600
2022-02-25 59.53 59.61 59.61 244,900
2022-02-24 58.46 58.55 58.46 206,900
2022-02-23 60.06 60.12 60.06 138,400
2022-02-22 59.30 59.33 59.30 168,900
2022-02-21 59.99 60.01 60.00 52,200
2022-02-18 60.01 60.12 60.12 165,500
2022-02-17 60.25 60.34 60.34 307,400
2022-02-16 60.24 60.28 60.28 173,000
2022-02-15 60.01 60.21 60.21 290,100
2022-02-14 60.06 60.23 60.23 123,900
2022-02-11 60.00 60.22 60.21 119,300
2022-02-10 60.33 60.35 60.35 243,700
2022-02-09 59.98 60.00 60.00 259,500
2022-02-08 61.41 61.42 61.42 155,600
2022-02-07 60.92 60.97 60.96 139,200
2022-02-04 60.13 60.18 60.15 185,100
2022-02-03 60.35 60.36 60.35 465,200
2022-01-31 58.84 59.16 58.84 323,000
2022-01-28 59.88 59.90 59.88 1,016,700
2022-01-27 59.38 59.39 59.38 430,000
2022-01-26 59.61 59.67 59.67 229,800
2022-01-25 59.80 59.88 59.80 227,300
2022-01-24 59.30 59.31 59.30 103,500
2022-01-21 59.49 59.62 59.60 302,400
2022-01-20 59.03 59.12 59.12 395,400
2022-01-19 58.54 58.59 58.54 189,000
2022-01-18 59.08 59.12 59.12 130,900
2022-01-17 59.00 59.12 59.00 91,000
2022-01-14 58.79 59.00 59.00 129,200
2022-01-13 58.62 58.74 58.73 164,800
2022-01-12 58.44 58.66 58.66 193,700
2022-01-11 57.93 58.00 58.00 291,000
2022-01-10 57.52 57.63 57.52 123,900
2022-01-07 57.51 57.53 57.52 159,000
2022-01-06 57.70 57.76 57.76 175,600
2022-01-05 55.73 55.83 55.80 160,300
2022-01-04 55.30 55.34 55.34 141,700
2022-01-03 55.37 55.65 55.65 41,300
2021-12-31 55.01 55.13 55.01 103,000
2021-12-30 55.58 55.59 55.58 60,200
2021-12-29 55.93 55.98 55.95 56,000
2021-12-28 55.56 55.65 55.64 31,700
2021-12-27 55.54 55.61 55.61 20,700
2021-12-24 55.58 55.76 55.69 44,900
2021-12-23 55.72 55.74 55.72 106,000
2021-12-22 55.19 55.24 55.24 205,200
2021-12-21 55.77 56.01 56.01 160,100
2021-12-20 54.50 54.55 54.54 355,138
2021-12-17 55.32 55.44 55.33 351,300
2021-12-16 55.60 55.65 55.65 593,600
2021-12-15 55.68 55.69 55.69 200,000
2021-12-14 55.76 55.77 55.76 212,900
2021-12-13 55.40 55.59 55.40 357,800
2021-12-10 56.05 56.16 56.16 644,087
2021-12-09 55.80 55.86 55.80 395,700
2021-12-08 54.14 54.16 54.14 266,700
2021-12-07 54.61 54.62 54.62 406,000
2021-12-06 55.62 55.90 55.62 307,600
2021-12-03 56.72 56.80 56.72 311,200
2021-12-02 56.91 56.93 56.91 286,100
2021-12-01 57.64 57.66 57.64 382,600
2021-11-30 56.59 56.90 56.59 1,987,400
2021-11-29 58.34 58.38 58.37 233,500
2021-11-26 58.41 58.50 58.50 263,800
2021-11-25 59.98 59.99 59.99 176,300
2021-11-24 59.92 60.02 60.00 202,700
2021-11-23 60.45 60.46 60.45 137,800
2021-11-22 60.88 60.89 60.88 153,800
2021-11-19 60.12 60.32 60.12 369,200
2021-11-18 60.92 60.95 60.92 215,500
2021-11-17 60.85 60.86 60.85 140,900
2021-11-16 60.71 60.75 60.71 283,100
2021-11-15 60.01 60.07 60.07 1,090,300
2021-11-12 60.00 60.05 60.00 115,400
2021-11-11 59.98 60.06 60.00 172,800
2021-11-10 59.73 60.00 60.00 276,700
2021-11-09 59.31 59.47 59.31 108,900
2021-11-08 59.58 59.66 59.60 134,500
2021-11-05 59.58 59.60 59.60 851,500
2021-11-03 57.52 57.64 57.64 231,500
2021-11-02 59.64 59.68 59.64 1,124,000
2021-11-01 58.00 58.02 58.00 118,700
2021-10-29 57.93 57.99 57.93 333,600
2021-10-28 56.95 56.96 56.96 88,200
2021-10-27 57.10 57.11 57.10 174,300
2021-10-26 56.21 56.48 56.29 155,500
2021-10-25 56.77 56.82 56.82 113,100
2021-10-22 57.21 57.45 57.44 161,300
2021-10-21 56.90 56.96 56.95 252,700
2021-10-20 57.47 57.58 57.58 116,700
2021-10-19 56.90 57.04 57.00 110,500
2021-10-18 56.06 56.20 56.10 154,500
2021-10-15 55.68 55.77 55.70 333,500
2021-10-14 55.38 55.50 55.38 284,200
2021-10-13 55.26 55.30 55.26 195,600
2021-10-12 54.30 54.41 54.41 342,000
2021-10-11 53.75 53.76 53.76 266,700
2021-10-08 53.66 53.69 53.69 289,200
2021-10-07 52.93 52.99 52.99 215,500
2021-10-06 52.66 52.69 52.66 206,800
2021-10-05 51.82 51.91 51.90 445,289
2021-10-04 52.09 52.10 52.09 185,400
2021-10-01 51.38 51.43 51.38 331,600
2021-09-30 53.04 53.10 53.04 427,700
2021-09-29 51.03 51.13 51.03 179,800
2021-09-28 50.08 50.28 50.08 230,900
2021-09-27 50.56 50.63 50.63 82,200
2021-09-24 50.78 50.79 50.78 120,600
2021-09-23 51.41 51.47 51.45 102,400
2021-09-22 51.11 51.15 51.11 72,500
2021-09-21 51.62 51.64 51.62 136,800
2021-09-20 51.42 51.43 51.42 127,000
2021-09-17 52.22 52.26 52.26 478,300
2021-09-16 53.22 53.29 53.29 85,576
2021-09-15 52.77 53.00 52.77 229,800
2021-09-14 54.00 54.01 54.00 317,200
2021-09-13 54.34 54.38 54.38 260,700
2021-09-10 54.52 54.60 54.60 538,700
2021-09-09 54.51 54.54 54.51 305,900
2021-09-08 54.20 54.39 54.20 234,200
2021-09-07 56.32 56.38 56.38 199,900
2021-09-06 55.21 55.34 55.31 175,700
2021-09-03 55.93 56.01 55.93 190,100
2021-09-02 56.46 56.49 56.48 218,300
2021-09-01 56.54 56.70 56.70 273,700
2021-08-31 54.32 54.69 54.32 500,500
2021-08-30 56.12 56.30 56.30 218,100
2021-08-27 55.80 55.83 55.83 186,800
2021-08-26 56.35 56.38 56.35 183,000
2021-08-25 56.03 56.07 56.03 96,900
2021-08-24 56.61 56.64 56.61 181,200
2021-08-23 55.29 55.35 55.29 489,900
2021-08-20 56.00 56.07 56.00 142,400
2021-08-19 55.32 55.42 55.41 179,200
2021-08-18 56.62 56.67 56.65 145,700
2021-08-17 56.56 56.62 56.56 169,300
2021-08-16 56.56 56.62 56.56 165,600
2021-08-13 56.97 57.04 57.00 71,700
2021-08-12 56.91 56.97 56.91 395,700
2021-08-11 57.14 57.30 57.14 366,300
2021-08-10 57.30 57.33 57.33 242,400
2021-08-06 57.73 57.90 57.90 197,400
2021-08-05 57.00 57.39 57.00 215,700
2021-08-04 58.01 58.06 58.01 198,900
2021-08-03 58.92 59.00 59.00 227,600
2021-08-02 59.78 59.79 59.79 389,600
2021-07-30 59.43 59.65 59.44 430,200
2021-07-29 60.65 60.68 60.68 230,800
2021-07-28 60.40 60.42 60.40 263,300
2021-07-27 61.88 61.90 61.90 215,700
2021-07-26 62.15 62.18 62.15 132,400
2021-07-23 62.51 62.60 62.59 143,500
2021-07-22 62.18 62.20 62.20 333,800
2021-07-21 61.50 61.60 61.50 452,300
2021-07-19 61.23 61.45 61.23 350,700
2021-07-16 63.40 63.61 63.40 127,000
2021-07-15 63.11 63.12 63.11 536,000
2021-07-14 63.30 63.46 63.30 196,600
2021-07-13 63.49 63.54 63.49 269,300
2021-07-12 63.63 63.78 63.78 319,300
2021-07-09 63.79 63.93 63.93 315,600
2021-07-08 65.16 65.17 65.17 226,800
2021-07-07 64.50 64.78 64.76 325,200
2021-07-06 63.53 63.54 63.53 139,800
2021-07-05 63.87 63.95 63.95 110,400
2021-07-02 63.12 63.20 63.20 279,500
2021-07-01 63.19 63.24 63.20 312,800
2021-06-30 63.92 64.15 63.92 714,961
2021-06-29 63.15 63.20 63.15 383,000
2021-06-28 63.27 63.40 63.27 173,900
2021-06-25 63.86 64.02 64.02 586,400
2021-06-24 63.93 63.95 63.93 200,400
2021-06-23 63.86 63.96 63.96 241,500
2021-06-22 63.25 63.30 63.28 348,500
2021-06-21 63.17 63.23 63.17 243,700
2021-06-18 64.50 64.78 64.78 704,800
2021-06-17 62.82 62.86 62.84 175,500
2021-06-16 62.45 62.50 62.46 215,900
2021-06-15 62.55 62.61 62.58 280,200
2021-06-14 62.77 63.00 62.77 88,500
2021-06-11 62.63 62.70 62.63 180,100
2021-06-10 62.43 62.50 62.43 288,800
2021-06-09 62.75 62.91 62.75 228,000
2021-06-08 63.10 63.38 63.12 324,400
2021-06-07 63.92 63.93 63.93 227,700
2021-06-04 63.12 63.21 63.20 251,100
2021-06-03 63.92 63.99 63.99 223,600
2021-06-02 64.09 64.21 64.09 327,400
2021-06-01 64.23 64.24 64.24 219,500
2021-05-31 64.81 64.86 64.81 221,600
2021-05-28 64.85 64.86 64.86 205,911
2021-05-27 64.49 64.58 64.49 1,083,900
2021-05-26 64.04 64.07 64.06 219,100
2021-05-25 64.04 64.07 64.06 219,100
2021-05-24 63.90 64.06 63.90 154,300
2021-05-21 64.70 64.73 64.73 182,900
2021-05-20 65.04 65.06 65.06 242,300
2021-05-19 65.23 65.29 65.23 156,300
2021-05-18 65.44 65.45 65.45 190,700
2021-05-17 64.60 64.61 64.61 126,200
2021-05-14 64.79 64.95 64.79 287,200
2021-05-12 66.04 66.12 66.12 208,100
2021-05-11 66.20 66.38 66.36 367,600
2021-05-10 66.84 66.89 66.89 160,600
2021-05-07 66.56 66.78 66.75 205,100
2021-05-06 66.25 66.48 66.48 256,700
2021-05-05 66.00 66.01 66.01 283,700
2021-05-04 66.05 66.30 66.05 558,100
2021-05-03 67.15 67.16 67.15 269,500
2021-04-30 67.06 67.26 67.24 479,300
2021-04-29 67.14 67.26 67.26 355,000
2021-04-28 65.48 65.51 65.49 361,500
2021-04-27 65.32 65.34 65.34 252,900
2021-04-26 64.62 64.78 64.62 192,500
2021-04-23 65.20 65.48 65.48 340,100
2021-04-22 63.89 63.96 63.94 301,000
2021-04-21 64.31 64.33 64.33 411,200
2021-04-20 64.60 64.88 64.61 351,600
2021-04-19 64.59 65.00 64.59 261,400
2021-04-16 64.97 65.00 65.00 198,000
2021-04-15 64.37 64.60 64.37 306,700
2021-04-14 64.84 64.91 64.87 266,900
2021-04-13 65.07 65.25 65.07 457,300
2021-04-12 64.09 64.37 64.37 313,753
2021-04-09 64.23 64.24 64.24 313,800
2021-04-08 65.00 65.30 65.00 291,700
2021-04-07 65.25 65.28 65.27 228,600
2021-04-06 66.04 66.08 66.07 145,900
2021-04-05 66.50 66.60 66.56 47,000
2021-04-02 65.70 65.71 65.70 388,700
2021-04-01 65.70 65.71 65.70 388,700
2021-03-31 65.39 65.65 65.39 494,100
2021-03-30 66.00 66.02 66.00 393,700
2021-03-29 66.50 66.51 66.50 322,600
2021-03-26 65.48 65.51 65.51 643,200
2021-03-25 65.52 65.60 65.52 575,000
2021-03-24 66.71 66.78 66.71 661,400
2021-03-23 66.70 66.71 66.70 418,400
2021-03-22 66.70 66.81 66.70 327,900
2021-03-19 67.20 67.21 67.20 735,480
2021-03-18 67.40 67.43 67.40 596,200
2021-03-17 64.20 65.10 64.20 493,970
2021-03-16 64.49 64.50 64.49 434,600
2021-03-15 64.83 64.98 64.98 170,000
2021-03-12 65.00 65.08 65.00 352,730
2021-03-11 65.57 65.58 65.57 356,900
2021-03-10 64.76 64.86 64.76 666,926
2021-03-09 64.56 65.20 65.20 1,148,800
2021-03-08 62.00 62.03 62.00 621,900
2021-03-05 53.69 53.70 53.69 246,300
2021-03-04 53.73 53.99 53.99 277,000
2021-03-03 52.51 52.67 52.64 259,900
2021-03-02 53.60 53.66 53.60 397,600
2021-03-01 51.64 51.77 51.64 465,400
2021-02-26 52.27 52.50 52.32 608,800
2021-02-25 52.92 52.96 52.96 474,100
2021-02-24 53.72 53.77 53.72 410,500
2021-02-23 51.80 51.96 51.95 302,300
2021-02-22 49.40 49.45 49.45 348,754
2021-02-19 49.60 49.63 49.60 500,900
2021-02-18 51.56 51.59 51.59 414,200
2021-02-17 51.64 51.75 51.64 377,600
2021-02-16 54.02 54.03 54.03 236,300
2021-02-15 54.32 54.44 54.44 174,300
2021-02-12 54.15 54.40 54.20 213,000
2021-02-11 54.15 54.40 54.20 213,000
2021-02-10 54.39 54.40 54.40 423,300
2021-02-09 55.31 55.48 55.32 234,700
2021-02-08 55.96 56.40 55.99 240,800
2021-02-05 57.90 57.91 57.90 375,100
2021-02-04 58.20 59.70 58.50 412,300
2021-02-03 59.59 59.70 59.70 133,200
2021-02-02 58.62 58.85 58.83 261,000
2021-02-01 57.60 57.66 57.60 710,400
2021-01-29 57.80 57.84 57.80 690,400
2021-01-28 57.90 57.94 57.90 266,400
2021-01-27 57.93 57.96 57.93 249,000
2021-01-26 58.41 58.69 58.65 339,000
2021-01-25 57.84 57.85 57.84 285,200
2021-01-22 58.10 58.11 58.10 549,500
2021-01-21 57.54 57.57 57.57 241,800
2021-01-20 56.07 56.21 56.21 181,000
2021-01-19 56.00 56.12 56.00 172,500
2021-01-18 56.30 56.50 56.30 83,000
2021-01-15 56.97 57.10 56.99 234,500
2021-01-14 56.19 56.20 56.20 358,300
2021-01-13 56.30 56.70 56.35 450,200
2021-01-12 57.00 57.01 57.00 244,100
2021-01-11 57.68 57.71 57.68 940,352
2021-01-08 57.20 57.52 57.52 258,400
2021-01-07 56.17 56.25 56.18 195,100
2021-01-06 56.37 56.40 56.39 198,700
2021-01-05 56.47 56.65 56.64 2,558,200
2021-01-04 56.00 56.01 56.00 195,475
2021-01-01 56.00 56.06 56.00 160,100
2020-12-31 56.00 56.06 56.00 160,100
2020-12-30 56.03 56.09 56.09 200,400
2020-12-29 55.66 55.77 55.70 214,400
2020-12-28 55.33 55.57 55.35 99,300
2020-12-25 55.34 55.60 55.52 136,000
2020-12-24 55.34 55.60 55.52 136,000
2020-12-23 55.00 55.07 55.01 312,100
2020-12-22 54.99 55.25 54.99 380,100
2020-12-21 56.00 56.07 56.00 337,600
2020-12-18 56.08 56.24 56.24 568,500
2020-12-17 55.95 56.10 56.10 253,200
2020-12-16 56.06 56.17 56.06 353,900
2020-12-15 56.60 56.65 56.60 339,400
2020-12-14 55.80 55.95 55.95 236,100
2020-12-11 55.20 55.70 55.50 597,400
2020-12-10 54.50 55.04 54.56 436,200
2020-12-09 55.07 55.09 55.07 319,000
2020-12-08 55.08 55.13 55.08 367,000
2020-12-07 54.56 54.60 54.56 251,600
2020-12-04 54.10 54.23 54.13 217,200
2020-12-03 54.72 54.77 54.72 314,200
2020-12-02 54.00 54.06 54.06 289,200
2020-12-01 54.41 54.59 54.52 333,600
2020-11-30 53.01 53.07 53.07 1,432,800
2020-11-27 52.90 53.00 52.90 658,400
2020-11-26 53.94 54.06 53.99 163,700
2020-11-25 54.34 54.42 54.42 448,800
2020-11-24 54.71 54.91 54.85 351,200
2020-11-23 54.10 54.22 54.20 343,000
2020-11-20 53.61 53.68 53.68 535,700
2020-11-19 51.21 51.38 51.22 997,000
2020-11-18 51.71 51.74 51.71 350,400
2020-11-17 52.75 52.96 52.96 281,800
2020-11-16 51.40 51.74 51.70 200,600
2020-11-13 50.77 51.03 51.00 277,200
2020-11-12 51.00 51.05 51.00 227,300
2020-11-11 50.32 50.35 50.32 337,200
2020-11-10 50.20 50.98 50.91 448,600
2020-11-09 46.35 46.51 46.35 209,700
2020-11-06 45.68 45.83 45.80 147,100
2020-11-05 45.75 45.88 45.80 153,200
2020-11-04 45.83 46.00 45.83 91,200
2020-11-03 46.03 46.18 46.17 129,900
2020-11-02 45.34 45.42 45.42 148,700
2020-10-30 44.30 44.50 44.39 309,800
2020-10-29 44.67 44.75 44.67 270,800
2020-10-28 44.40 44.63 44.42 339,500
2020-10-27 45.12 45.30 45.12 210,800
2020-10-26 45.40 45.45 45.40 210,800
2020-10-23 43.20 44.00 44.00 154,600
2020-10-22 43.03 43.05 43.03 148,200
2020-10-21 42.13 42.50 42.49 328,500
2020-10-20 41.90 41.95 41.95 186,500
2020-10-19 41.96 42.06 41.96 228,500
2020-10-16 40.72 40.73 40.72 295,500
2020-10-15 41.82 41.92 41.82 180,400
2020-10-14 42.50 42.60 42.60 101,400
2020-10-13 42.50 42.64 42.57 145,700
2020-10-12 42.94 43.16 43.16 124,800
2020-10-09 42.93 42.94 42.93 139,300
2020-10-08 43.33 43.54 43.52 304,300
2020-10-07 43.75 44.04 44.04 224,500
2020-10-06 42.57 42.61 42.57 517,300
2020-10-05 42.04 42.05 42.04 397,900
2020-10-02 39.77 39.92 39.91 149,200
2020-10-01 39.79 39.88 39.81 102,400
2020-09-30 39.68 39.73 39.68 486,600
2020-09-29 40.29 40.30 40.29 193,500
2020-09-28 39.93 39.99 39.93 95,700
2020-09-25 40.23 40.50 40.50 322,300
2020-09-24 39.99 40.16 40.00 308,700
2020-09-23 41.47 41.57 41.47 234,400
2020-09-22 41.70 41.80 41.70 445,700
2020-09-21 41.01 41.18 41.17 136,400
2020-09-18 40.53 40.60 40.53 627,900
2020-09-17 41.50 41.52 41.50 318,300
2020-09-16 41.91 42.02 42.02 485,600
2020-09-15 39.54 39.59 39.58 111,100
2020-09-14 39.02 39.09 39.02 220,800
2020-09-11 38.95 39.29 39.20 196,000
2020-09-10 39.14 39.30 39.30 267,500
2020-09-09 39.76 39.79 39.76 165,800
2020-09-08 39.83 39.98 39.83 80,700
2020-09-07 40.04 40.17 40.17 134,900
2020-09-04 40.18 40.26 40.19 158,400
2020-09-03 40.17 40.22 40.17 231,500
2020-09-02 40.74 40.80 40.80 286,000
2020-09-01 41.25 41.28 41.25 170,900
2020-08-31 42.00 42.02 42.00 1,574,700
2020-08-28 42.02 42.07 42.02 129,300
2020-08-27 42.04 42.18 42.18 262,300
2020-08-26 42.20 42.32 42.30 187,800
2020-08-25 41.64 41.81 41.81 229,000
2020-08-24 41.31 41.35 41.35 253,200
2020-08-21 40.14 40.16 40.14 2,749,900
2020-08-20 39.65 39.75 39.65 221,900
2020-08-19 40.72 40.80 40.72 245,700
2020-08-18 40.83 40.88 40.88 223,300
2020-08-17 40.03 40.22 40.22 163,600
2020-08-14 40.25 40.29 40.25 240,100
2020-08-13 41.28 41.40 41.40 326,300
2020-08-12 40.57 40.65 40.57 262,000
2020-08-11 41.02 41.04 41.04 878,000
2020-08-10 40.78 40.85 40.80 214,500
2020-08-07 40.78 40.85 40.80 214,500
2020-08-06 39.92 40.30 40.30 233,800
2020-08-05 39.64 39.74 39.74 201,600
2020-08-04 39.16 39.32 39.32 484,067
2020-08-03 37.96 38.00 37.96 534,300
2020-07-30 40.89 40.96 40.92 269,400
2020-07-29 40.99 41.05 41.00 184,200
2020-07-28 41.14 41.30 41.30 333,200
2020-07-27 39.95 39.98 39.95 430,700
2020-07-24 40.03 40.08 40.04 321,900
2020-07-23 39.95 39.98 39.95 198,000
2020-07-22 39.94 39.97 39.97 208,500
2020-07-21 40.13 40.30 40.28 316,300
2020-07-20 39.96 39.97 39.96 154,100
2020-07-17 40.33 40.36 40.36 1,281,400
2020-07-16 40.35 40.46 40.40 826,200
2020-07-15 40.11 40.16 40.16 602,500
2020-07-14 40.46 40.54 40.50 452,500
2020-07-13 40.60 40.74 40.73 716,300
2020-07-10 41.68 41.75 41.70 282,900
2020-07-09 41.68 41.75 41.70 282,900
2020-07-08 41.95 42.04 42.00 314,500
2020-07-07 42.50 42.51 42.50 198,000
2020-07-06 42.06 42.10 42.10 151,900
2020-07-03 41.85 41.88 41.85 334,500
2020-07-02 41.75 41.78 41.78 404,600
2020-07-01 41.90 42.10 42.10 431,200
2020-06-30 41.73 41.75 41.74 466,800
2020-06-29 42.00 42.08 42.05 126,800
2020-06-26 41.86 42.12 42.10 242,100
2020-06-25 41.89 41.98 41.98 353,600
2020-06-24 41.60 41.66 41.66 830,500
2020-06-23 41.50 41.54 41.50 932,642
2020-06-22 43.35 43.59 43.36 172,900
2020-06-19 43.49 43.50 43.49 718,500
2020-06-18 44.54 44.57 44.56 838,000
2020-06-17 43.10 43.25 43.25 361,500
2020-06-16 42.61 42.64 42.61 360,100
2020-06-15 43.11 43.34 43.11 573,700
2020-06-12 43.67 43.96 43.96 1,164,100
2020-06-11 43.56 43.63 43.59 559,300
2020-06-10 45.76 45.81 45.81 313,400
2020-06-09 45.87 46.00 46.00 656,100
2020-06-08 45.60 45.65 45.65 841,400
2020-06-05 44.49 44.50 44.50 652,600
2020-06-04 42.49 42.50 42.49 919,500
2020-06-03 42.05 42.07 42.07 575,400
2020-06-02 42.45 42.52 42.52 381,200
2020-06-01 41.27 41.30 41.27 526,050
2020-05-29 40.09 40.15 40.15 1,586,486
2020-05-28 39.95 40.02 40.00 666,800
2020-05-27 39.89 39.96 39.89 560,200
2020-05-26 40.85 40.94 40.90 898,000
2020-05-25 40.89 41.19 40.89 432,400
2020-05-22 40.89 41.19 40.89 432,400
2020-05-21 42.66 42.68 42.67 270,300
2020-05-20 42.81 42.82 42.82 557,400
2020-05-19 43.89 44.10 43.89 368,604
2020-05-18 43.97 43.98 43.98 172,500
2020-05-15 43.97 44.16 44.16 594,400
2020-05-14 43.82 43.88 43.82 412,800
2020-05-13 44.58 44.60 44.60 242,600
2020-05-12 44.19 44.22 44.19 262,700
2020-05-11 44.06 44.08 44.06 267,700
2020-05-08 45.26 45.50 45.50 298,100
2020-05-07 44.61 44.63 44.61 210,800
2020-05-06 44.61 44.63 44.61 210,800
2020-05-05 43.80 43.87 43.80 343,400
2020-05-04 43.92 44.00 43.92 599,400
2020-05-01 43.96 43.99 43.96 556,600
2020-04-30 43.96 43.99 43.96 556,600
2020-04-29 43.73 43.75 43.75 438,300
2020-04-28 43.91 43.99 43.92 464,250
2020-04-27 44.93 45.05 44.93 383,300
2020-04-24 47.10 47.11 47.11 262,900
2020-04-23 49.76 49.94 49.94 221,700
2020-04-22 50.40 50.42 50.42 373,715
2020-04-21 50.39 50.40 50.40 179,500
2020-04-20 51.45 51.62 51.48 150,700
2020-04-17 53.53 53.69 53.67 254,200
2020-04-16 53.44 53.53 53.47 374,100
2020-04-15 52.24 52.53 52.53 371,800
2020-04-14 51.33 51.50 51.50 322,800
2020-04-13 49.28 49.46 49.32 141,600
2020-04-10 49.34 49.51 49.51 549,200
2020-04-09 49.34 49.51 49.51 549,200
2020-04-08 49.64 49.92 49.92 272,100
2020-04-07 51.72 51.87 51.87 447,700
2020-04-06 49.34 49.99 49.93 304,300
2020-04-03 48.75 48.97 48.96 467,700
2020-04-02 47.86 48.14 48.14 465,000
2020-04-01 48.45 48.75 48.75 536,800
2020-03-31 49.99 50.00 50.00 402,834
2020-03-30 47.00 47.02 47.00 607,400
2020-03-27 48.68 48.74 48.74 574,500
2020-03-26 47.06 47.50 47.50 514,700
2020-03-25 45.15 45.29 45.29 580,200
2020-03-24 45.52 45.55 45.55 982,300
2020-03-23 45.35 46.75 46.75 645,300
2020-03-20 51.81 52.44 52.44 752,600
2020-03-19 46.65 46.75 46.66 571,600
2020-03-18 50.22 50.27 50.22 937,218
2020-03-17 50.20 50.24 50.24 479,800
2020-03-16 49.33 49.48 49.33 534,600
2020-03-13 52.63 53.03 53.03 533,200
2020-03-12 49.24 49.53 49.50 495,500
2020-03-11 49.48 49.65 49.65 444,700
2020-03-10 48.50 48.60 48.50 502,100
2020-03-09 50.12 50.13 50.12 251,000
2020-03-06 52.28 52.39 52.39 200,200
2020-03-05 52.43 52.46 52.43 262,600
2020-03-04 52.22 52.40 52.22 359,300
2020-03-03 52.43 52.46 52.46 445,000
2020-03-02 53.10 53.50 53.10 285,600
2020-02-28 54.40 54.45 54.40 489,700
2020-02-27 55.85 55.93 55.92 260,400
2020-02-26 56.19 56.23 56.19 138,600
2020-02-25 57.10 57.28 57.10 316,600
2020-02-24 57.19 57.28 57.19 136,000
2020-02-21 57.82 57.89 57.82 198,900
2020-02-20 58.00 58.02 58.00 206,100
2020-02-19 58.01 58.14 58.11 168,385
2020-02-18 57.81 58.00 58.00 191,500
2020-02-17 58.00 58.08 58.00 59,800
2020-02-14 58.05 58.15 58.07 128,900
2020-02-13 58.05 58.11 58.11 125,900
2020-02-12 58.00 58.10 58.01 220,600
2020-02-11 58.00 58.11 58.00 157,000
2020-02-10 58.15 58.43 58.43 302,500
2020-02-07 58.00 58.02 58.00 289,400
2020-02-06 58.40 58.70 58.70 163,700
2020-02-05 58.17 58.20 58.17 180,700
2020-02-04 56.99 57.30 57.30 279,100
2020-02-03 56.20 56.51 56.51 431,300
2020-01-31 55.83 56.00 55.91 523,200
2020-01-30 55.61 55.84 55.84 230,300
2020-01-29 55.76 55.79 55.77 145,100
2020-01-28 55.56 55.59 55.56 462,200
2020-01-27 56.66 56.88 56.66 530,700
2020-01-24 56.66 56.88 56.66 530,700
2020-01-23 56.50 56.73 56.63 260,300
2020-01-22 57.25 57.46 57.42 204,000
2020-01-21 57.38 57.50 57.50 145,200
2020-01-20 58.03 58.08 58.06 80,300
2020-01-17 58.00 58.06 58.06 203,900
2020-01-16 57.30 57.49 57.49 194,700
2020-01-15 57.64 57.79 57.78 165,600
2020-01-14 57.88 57.95 57.95 423,700
2020-01-13 55.66 55.84 55.83 422,700
2020-01-10 56.00 56.06 56.06 264,100
2020-01-09 55.82 55.89 55.83 153,400
2020-01-08 56.22 56.33 56.33 71,800
2020-01-07 56.49 56.51 56.51 95,500
2020-01-06 56.17 56.27 56.21 103,300
2020-01-03 56.13 56.21 56.15 120,500
2020-01-02 56.28 56.35 56.35 71,900
2020-01-01 55.60 55.67 55.60 113,800
2019-12-31 55.60 55.67 55.60 113,800
2019-12-30 55.75 55.82 55.80 67,100
2019-12-27 55.55 55.70 55.70 48,800
2019-12-26 55.40 55.51 55.51 35,000
2019-12-25 54.90 55.06 55.00 63,500
2019-12-24 54.90 55.06 55.00 63,500
2019-12-23 54.67 54.75 54.67 1,565,000
2019-12-20 55.05 55.22 55.22 357,800
2019-12-19 55.00 55.09 55.05 283,500
2019-12-18 55.47 55.53 55.53 336,200
2019-12-17 54.70 54.89 54.89 303,700
2019-12-16 54.53 54.55 54.53 272,600
2019-12-13 54.00 54.16 54.00 355,100
2019-12-12 53.57 53.90 53.57 239,400
2019-12-11 54.70 54.84 54.70 219,600
2019-12-10 54.98 55.11 55.11 210,500
2019-12-09 55.00 55.03 55.00 185,300
2019-12-06 55.49 55.50 55.49 129,400
2019-12-05 54.87 54.94 54.90 158,000
2019-12-04 54.60 54.71 54.61 389,900
2019-12-03 53.91 54.09 53.91 236,600
2019-12-02 53.70 54.00 53.70 327,900
2019-11-29 56.20 56.22 56.22 248,700
2019-11-28 56.32 56.50 56.32 108,400
2019-11-27 56.92 56.95 56.92 175,100
2019-11-26 56.87 57.00 57.00 560,010
2019-11-25 58.03 58.09 58.09 255,500
2019-11-22 57.59 57.69 57.59 152,400
2019-11-21 56.12 56.23 56.21 416,500
2019-11-20 56.01 56.25 56.01 226,200
2019-11-19 56.01 56.02 56.02 278,400
2019-11-18 57.13 57.20 57.20 233,800
2019-11-15 56.88 56.92 56.92 399,200
2019-11-14 55.94 56.23 55.94 199,800
2019-11-13 57.00 57.34 57.00 472,500
2019-11-12 58.49 58.90 58.90 485,500
2019-11-11 57.35 57.42 57.42 225,600
2019-11-08 56.89 57.00 57.00 305,100
2019-11-07 58.32 58.42 58.42 283,300
2019-11-06 57.48 57.67 57.65 431,300
2019-11-05 56.33 56.52 56.33 185,600
2019-11-04 56.24 56.27 56.27 826,100
2019-11-01 56.90 56.97 56.90 251,700
2019-10-31 57.10 57.35 57.12 434,500
2019-10-30 57.90 57.94 57.91 616,000
2019-10-29 58.08 58.68 58.65 728,400
2019-10-28 56.60 56.62 56.60 283,600
2019-10-25 56.60 56.62 56.60 283,600
2019-10-24 55.80 55.89 55.89 125,900
2019-10-23 55.03 55.06 55.05 224,700
2019-10-22 55.78 56.12 55.79 277,200
2019-10-21 56.38 56.52 56.49 237,500
2019-10-18 54.27 54.29 54.27 676,400
2019-10-17 53.60 53.67 53.60 413,200
2019-10-16 54.09 54.30 54.30 446,700
2019-10-15 52.78 52.98 52.98 198,000
2019-10-14 52.65 52.66 52.65 83,800
2019-10-11 51.85 51.86 51.85 148,200
2019-10-10 51.90 51.92 51.92 205,500
2019-10-09 52.95 53.10 52.97 198,400
2019-10-08 53.96 54.04 54.04 518,677
2019-10-07 52.96 53.19 53.19 140,000
2019-10-04 53.80 53.95 53.95 190,000
2019-10-03 53.44 53.64 53.62 263,900
2019-10-02 53.75 54.04 54.04 279,500
2019-10-01 53.44 53.75 53.75 69,300
2019-09-30 53.45 53.52 53.50 256,600
2019-09-27 53.57 53.65 53.65 230,800
2019-09-26 52.97 53.00 52.97 360,600
2019-09-25 54.44 54.67 54.67 220,800
2019-09-24 55.19 55.20 55.20 324,400
2019-09-23 55.74 55.80 55.80 150,200
2019-09-20 55.26 55.42 55.26 393,200
2019-09-19 55.29 55.31 55.29 333,400
2019-09-18 55.58 55.80 55.58 205,800
2019-09-17 55.40 55.54 55.54 209,500
2019-09-16 55.91 56.17 56.17 113,700
2019-09-13 56.10 56.14 56.14 137,400
2019-09-12 55.41 55.47 55.42 203,600
2019-09-11 57.69 57.70 57.70 200,700
2019-09-10 54.58 54.77 54.70 203,300
2019-09-09 53.66 53.80 53.74 106,500
2019-09-06 53.29 53.65 53.29 212,000
2019-09-05 55.80 55.95 55.80 342,300
2019-09-04 54.99 55.24 55.24 366,900
2019-09-03 52.48 52.52 52.52 150,500
2019-09-02 52.12 52.18 52.12 124,600
2019-08-30 53.35 54.37 54.37 292,600
2019-08-29 52.63 52.73 52.73 158,500
2019-08-28 52.10 52.39 52.17 214,900
2019-08-27 52.08 52.26 52.24 422,000
2019-08-26 52.64 53.00 52.67 94,300
2019-08-23 54.00 54.16 54.00 228,300
2019-08-22 54.16 54.30 54.16 177,600
2019-08-21 53.40 53.49 53.40 233,308
2019-08-20 53.44 53.63 53.49 493,800
2019-08-19 53.00 53.15 53.00 162,400
2019-08-16 53.50 53.84 53.54 258,100
2019-08-15 53.70 53.73 53.73 361,400
2019-08-14 53.16 53.25 53.25 418,700
2019-08-13 53.71 53.85 53.85 782,300
2019-08-12 55.08 55.18 55.08 352,900
2019-08-09 55.08 55.18 55.08 352,900
2019-08-08 55.08 55.18 55.08 352,900
2019-08-07 57.10 57.21 57.21 338,800
2019-08-06 56.83 56.87 56.87 291,600
2019-08-05 57.37 58.00 57.38 210,500
2019-08-02 60.84 60.87 60.85 97,800
2019-08-01 61.30 61.58 61.58 97,600
2019-07-31 60.89 60.99 60.89 297,200
2019-07-30 63.01 63.10 63.10 97,500
2019-07-29 63.63 63.70 63.68 61,200
2019-07-26 64.47 64.70 64.65 191,000
2019-07-25 64.61 64.77 64.70 453,100
2019-07-24 64.59 64.70 64.59 136,500
2019-07-23 64.31 64.39 64.31 191,500
2019-07-22 64.07 64.48 64.17 164,200
2019-07-19 65.13 65.20 65.20 288,100
2019-07-18 65.36 65.38 65.38 240,200
2019-07-17 63.58 63.59 63.59 168,500
2019-07-16 64.47 64.59 64.59 111,600
2019-07-15 63.61 63.82 63.71 68,000
2019-07-12 63.74 64.00 64.00 128,700
2019-07-11 63.62 63.71 63.71 104,300
2019-07-10 63.39 63.45 63.39 180,100
2019-07-09 64.03 64.04 64.03 155,700
2019-07-08 63.77 63.91 63.91 148,100
2019-07-05 64.75 64.88 64.88 84,800
2019-07-04 64.36 64.56 64.56 126,500
2019-07-03 63.62 63.78 63.78 272,600
2019-07-02 63.48 63.60 63.60 296,100
2019-07-01 63.15 63.27 63.17 159,500
2019-06-28 63.00 63.15 63.02 293,900
2019-06-27 64.24 64.32 64.31 187,200
2019-06-26 63.32 63.40 63.37 267,800
2019-06-25 63.71 63.79 63.71 265,300
2019-06-24 63.47 63.71 63.71 162,700
2019-06-21 64.00 64.12 64.12 336,200
2019-06-20 63.71 64.10 64.10 230,500
2019-06-19 63.53 63.61 63.61 222,300
2019-06-18 63.49 63.50 63.50 155,600
2019-06-17 62.74 63.05 62.75 235,000
2019-06-14 64.74 64.80 64.80 222,000
2019-06-13 65.16 65.50 65.50 134,000
2019-06-12 65.35 65.45 65.45 142,800
2019-06-11 65.47 65.70 65.50 204,600
2019-06-10 66.32 66.40 66.40 94,600
2019-06-07 65.65 65.77 65.77 58,900
2019-06-06 65.53 65.85 65.85 288,200
2019-06-05 65.18 65.28 65.19 205,000
2019-06-04 65.18 65.28 65.19 205,000
2019-06-03 64.76 65.10 65.10 155,700
2019-05-31 64.10 64.18 64.18 257,800
2019-05-30 63.86 63.90 63.90 124,100
2019-05-29 62.64 63.06 63.06 133,300
2019-05-28 62.61 62.83 62.83 728,400
2019-05-27 61.77 61.93 61.77 51,100
2019-05-24 61.70 61.72 61.70 117,000
2019-05-23 61.94 61.95 61.94 201,700
2019-05-22 62.63 62.97 62.95 240,300
2019-05-21 60.55 60.60 60.59 330,300
2019-05-20 62.00 62.22 62.00 142,700
2019-05-17 62.00 62.22 62.00 142,700
2019-05-16 62.32 62.40 62.40 198,764
2019-05-15 63.00 63.05 63.05 244,100
2019-05-14 63.50 63.52 63.50 197,600
2019-05-13 64.70 64.71 64.70 112,100
2019-05-10 64.31 64.34 64.31 150,500
2019-05-09 64.51 64.52 64.52 184,700
2019-05-08 64.62 65.12 65.12 244,500
2019-05-07 64.86 64.88 64.88 170,600
2019-05-06 64.97 65.31 64.97 46,300
2019-05-03 65.38 65.42 65.39 198,100
2019-05-02 65.10 65.20 65.10 245,300
2019-05-01 65.80 65.89 65.80 226,100
2019-04-30 65.80 65.89 65.80 226,100
2019-04-29 64.90 64.92 64.92 159,700
2019-04-26 63.97 64.00 64.00 218,500
2019-04-25 63.75 63.84 63.75 217,800
2019-04-24 64.43 64.44 64.44 170,100
2019-04-23 63.76 63.82 63.76 90,800
2019-04-22 63.50 63.51 63.50 132,600
2019-04-19 63.55 63.60 63.60 253,200
2019-04-18 63.55 63.60 63.60 253,200
2019-04-17 63.38 63.45 63.45 144,600
2019-04-16 63.19 63.30 63.30 166,600
2019-04-15 63.10 63.29 63.29 95,100
2019-04-12 62.93 63.43 63.43 327,100
2019-04-11 63.10 63.16 63.10 234,700
2019-04-10 63.17 63.20 63.17 190,800
2019-04-09 62.36 62.64 62.63 294,000
2019-04-08 62.23 62.30 62.30 234,000
2019-04-05 63.18 63.28 63.18 173,900
2019-04-04 63.02 63.27 63.27 136,400
2019-04-03 63.77 63.95 63.95 169,100
2019-04-02 63.22 63.23 63.23 193,300
2019-04-01 62.85 62.90 62.85 167,300
2019-03-29 62.36 62.40 62.36 405,100
2019-03-28 64.24 64.41 64.41 203,600
2019-03-27 64.40 64.43 64.40 220,200
2019-03-26 64.54 64.80 64.80 227,200
2019-03-25 63.95 64.04 64.04 140,300
2019-03-22 64.15 64.18 64.15 294,300
2019-03-21 63.67 63.70 63.70 207,900
2019-03-20 63.27 63.30 63.27 332,700
2019-03-19 63.20 63.27 63.27 183,400
2019-03-18 63.83 63.85 63.85 213,600
2019-03-15 64.00 64.23 64.00 379,400
2019-03-14 64.76 64.84 64.84 330,800
2019-03-13 67.07 67.20 67.20 209,300
2019-03-12 66.98 67.07 67.07 80,500
2019-03-11 66.42 66.62 66.42 99,000
2019-03-08 66.30 66.32 66.30 248,700
2019-03-07 66.92 66.99 66.99 318,200
2019-03-06 66.35 66.38 66.35 244,500
2019-03-05 67.74 68.06 67.74 281,500
2019-03-04 68.53 68.55 68.53 190,026
2019-03-01 68.41 68.42 68.41 306,523
2019-02-28 68.51 68.56 68.56 377,000
2019-02-27 70.96 71.23 71.23 298,800
2019-02-26 69.84 69.86 69.86 290,900
2019-02-25 69.87 69.90 69.90 247,200
2019-02-22 71.21 71.25 71.21 97,900
2019-02-21 70.94 71.01 70.94 314,200
2019-02-20 70.85 70.86 70.85 235,300
2019-02-19 71.04 71.16 71.04 125,900
2019-02-18 70.30 70.49 70.30 245,300
2019-02-15 70.50 70.60 70.51 349,000
2019-02-14 70.61 70.71 70.70 280,400
2019-02-13 70.04 70.06 70.06 357,300
2019-02-12 68.21 68.33 68.33 444,900
2019-02-11 68.28 68.60 68.60 231,000
2019-02-08 67.02 67.18 67.18 165,187
2019-02-07 66.82 66.89 66.82 304,900
2019-02-06 65.95 66.00 65.95 136,300
2019-02-05 65.95 66.00 65.95 136,300
2019-02-04 65.95 66.00 65.95 136,300
2019-02-01 66.65 66.69 66.69 295,500
2019-01-31 66.82 66.83 66.82 289,000
2019-01-30 65.82 65.92 65.87 332,600
2019-01-29 65.61 65.89 65.61 190,800
2019-01-28 65.75 65.80 65.80 230,200
2019-01-25 66.01 66.13 66.01 358,200
2019-01-24 66.68 66.82 66.82 430,100
2019-01-23 66.30 66.47 66.47 127,800
2019-01-22 66.85 66.90 66.85 92,200
2019-01-21 66.58 66.79 66.58 75,600
2019-01-18 66.85 66.88 66.85 213,600
2019-01-17 66.47 66.70 66.47 254,800
2019-01-16 66.80 66.85 66.85 241,800
2019-01-15 67.52 67.60 67.60 302,600
2019-01-14 67.94 67.97 67.97 232,600
2019-01-11 68.10 68.27 68.10 404,800
2019-01-10 68.62 68.69 68.69 240,557
2019-01-09 69.13 69.17 69.17 362,100
2019-01-08 67.88 68.00 67.88 228,500
2019-01-07 68.41 68.50 68.50 124,500
2019-01-04 68.55 68.57 68.57 261,200
2019-01-03 66.92 66.93 66.92 131,300
2019-01-02 67.58 67.80 67.58 119,410
2019-01-01 67.63 69.58 69.58 157,300
2018-12-31 67.63 69.58 69.58 157,300
2018-12-28 68.24 68.34 68.34 135,000
2018-12-27 67.79 67.80 67.80 140,100
2018-12-26 66.74 66.94 66.94 47,700
2018-12-25 67.02 67.50 67.50 83,100
2018-12-24 67.02 67.50 67.50 83,100
2018-12-21 66.08 66.10 66.10 431,800
2018-12-20 66.85 66.88 66.88 214,800
2018-12-19 65.63 65.70 65.70 409,300
2018-12-18 64.43 65.18 64.43 333,800
2018-12-17 67.28 67.40 67.40 182,900
2018-12-14 66.45 66.46 66.45 276,500
2018-12-13 65.90 65.93 65.90 383,900
2018-12-12 65.96 66.96 66.96 355,000
2018-12-11 64.71 64.85 64.71 281,000
2018-12-10 64.82 64.90 64.82 313,400
2018-12-07 65.64 66.30 65.64 262,900
2018-12-06 65.31 65.34 65.34 341,600
2018-12-05 66.84 66.90 66.90 174,200
2018-12-04 66.83 66.84 66.83 287,800
2018-12-03 66.91 67.04 66.92 220,925
2018-11-30 66.03 66.10 66.03 779,500
2018-11-29 64.89 64.90 64.90 274,446
2018-11-28 64.50 64.61 64.61 262,000
2018-11-27 65.21 65.38 65.38 158,900
2018-11-26 64.96 65.00 65.00 143,300
2018-11-23 64.54 64.58 64.54 247,900
2018-11-22 64.79 64.83 64.83 138,500
2018-11-21 63.50 63.52 63.52 170,100
2018-11-20 63.33 63.40 63.33 218,300
2018-11-19 63.69 63.70 63.69 220,000
2018-11-16 65.55 65.60 65.60 296,600
2018-11-15 62.90 62.93 62.90 208,900
2018-11-14 61.57 61.61 61.57 261,300
2018-11-13 61.43 61.70 61.70 294,100
2018-11-12 61.00 61.89 61.00 116,000
2018-11-09 60.29 60.30 60.30 201,100
2018-11-08 60.59 60.68 60.68 236,900
2018-11-07 58.49 58.50 58.50 215,300
2018-11-06 58.29 58.39 58.39 151,300
2018-11-05 58.29 58.39 58.39 151,300
2018-11-02 58.64 58.65 58.65 236,900
2018-11-01 58.58 58.75 58.73 163,400
2018-10-31 57.71 57.80 57.71 305,000
2018-10-30 57.17 57.19 57.17 194,200
2018-10-29 57.29 57.39 57.29 142,700
2018-10-26 56.44 56.46 56.44 167,800
2018-10-25 56.86 56.91 56.86 149,400
2018-10-24 58.00 58.20 58.00 247,300
2018-10-23 58.26 58.28 58.27 131,100
2018-10-22 58.80 58.88 58.88 263,753
2018-10-19 58.90 58.91 58.90 187,500
2018-10-18 58.71 58.80 58.80 196,400
2018-10-17 58.40 58.45 58.40 83,500
2018-10-16 57.88 57.89 57.88 324,700
2018-10-15 58.51 58.63 58.63 248,000
2018-10-12 58.69 58.71 58.71 260,251
2018-10-11 57.99 58.02 57.99 501,400
2018-10-10 60.09 60.20 60.20 322,900
2018-10-09 60.63 60.64 60.63 272,227
2018-10-08 60.62 60.63 60.63 88,014
2018-10-05 61.23 61.24 61.23 221,600
2018-10-04 61.49 61.50 61.50 289,800
2018-10-03 63.36 63.38 63.36 205,200
2018-10-02 62.98 63.40 63.40 192,000
2018-10-01 62.63 62.83 62.81 153,200
2018-09-28 62.67 62.76 62.75 260,300
2018-09-27 62.01 62.14 62.01 148,800
2018-09-26 62.46 62.55 62.55 132,100
2018-09-25 61.87 61.88 61.88 77,900
2018-09-24 62.00 62.12 62.00 85,000
2018-09-21 61.87 61.89 61.89 422,900
2018-09-20 61.66 61.72 61.72 282,050
2018-09-19 62.60 62.92 62.92 291,500
2018-09-18 60.68 60.70 60.70 275,400
2018-09-17 60.20 60.50 60.50 182,600
2018-09-14 60.72 60.79 60.79 148,900
2018-09-13 60.70 60.73 60.70 193,900
2018-09-12 60.30 60.48 60.48 347,800
2018-09-11 60.43 60.48 60.48 210,400
2018-09-10 60.50 60.51 60.50 148,400
2018-09-07 60.67 60.70 60.70 364,500
2018-09-06 60.54 60.56 60.54 332,400
2018-09-05 61.08 61.09 61.09 395,300
2018-09-04 62.56 62.60 62.60 212,800
2018-09-03 62.54 62.65 62.54 89,248
2018-08-31 63.12 63.16 63.12 458,900
2018-08-30 62.50 62.51 62.50 340,000
2018-08-29 63.61 63.75 63.75 291,900
2018-08-28 64.40 64.42 64.42 125,800
2018-08-27 64.36 64.45 64.45 107,400
2018-08-24 63.76 63.79 63.76 106,400
2018-08-23 63.35 63.77 63.35 312,500
2018-08-22 63.36 63.51 63.36 293,500
2018-08-21 63.36 63.51 63.36 293,500
2018-08-20 64.00 64.03 64.03 213,600
2018-08-17 64.89 64.91 64.91 190,400
2018-08-16 65.75 65.76 65.75 215,700
2018-08-15 65.60 65.67 65.67 202,400
2018-08-14 65.90 65.91 65.90 354,100
2018-08-13 66.21 66.22 66.21 182,900
2018-08-10 66.10 66.11 66.10 220,600
2018-08-09 66.35 66.37 66.35 116,200
2018-08-08 66.35 66.37 66.35 116,200
2018-08-07 66.70 66.73 66.70 87,300
2018-08-06 66.73 66.74 66.73 80,800
2018-08-03 66.55 66.60 66.55 220,100
2018-08-02 66.76 66.78 66.76 134,800
2018-08-01 66.60 66.74 66.74 245,400
2018-07-31 67.43 67.50 67.50 360,300
2018-07-30 66.27 66.28 66.27 112,700
2018-07-27 66.05 66.19 66.19 179,500
2018-07-26 66.28 66.30 66.30 103,500
2018-07-25 66.21 66.22 66.21 167,400
2018-07-24 65.90 66.08 66.08 78,300
2018-07-23 66.00 66.15 66.15 54,100
2018-07-20 65.98 66.14 66.06 149,700
2018-07-19 65.47 65.50 65.50 105,900
2018-07-18 64.61 64.66 64.61 188,300
2018-07-17 64.99 65.00 65.00 180,000
2018-07-16 64.67 64.77 64.67 138,800
2018-07-13 64.89 64.90 64.90 155,100
2018-07-12 64.45 64.47 64.47 120,500
2018-07-11 64.70 64.79 64.79 179,100
2018-07-10 64.50 64.56 64.51 146,928
2018-07-09 63.30 63.31 63.30 152,200
2018-07-06 63.50 63.60 63.60 103,900
2018-07-05 63.42 63.45 63.45 101,800
2018-07-04 63.30 63.32 63.30 104,300
2018-07-03 63.20 63.38 63.20 178,700
2018-07-02 63.20 63.21 63.20 173,800
2018-06-29 63.10 63.16 63.10 228,300
2018-06-28 63.30 63.34 63.30 230,500
2018-06-27 63.00 63.02 63.00 154,800
2018-06-26 63.00 63.01 63.01 239,700
2018-06-25 62.59 62.62 62.59 161,600
2018-06-22 63.10 63.23 63.23 255,500
2018-06-21 62.72 62.78 62.74 105,000
2018-06-20 62.51 62.54 62.54 76,400
2018-06-19 62.00 62.02 62.00 298,700
2018-06-18 62.50 62.53 62.50 262,401
2018-06-15 62.73 62.74 62.74 419,500
2018-06-14 62.73 62.74 62.74 419,500
2018-06-13 62.20 62.31 62.20 192,850
2018-06-12 62.55 62.56 62.55 141,800
2018-06-11 62.58 62.59 62.59 157,600
2018-06-08 62.39 62.41 62.41 167,200
2018-06-07 62.54 62.69 62.69 157,800
2018-06-06 62.69 62.70 62.70 262,000
2018-06-05 62.14 62.16 62.14 246,000
2018-06-04 62.13 62.19 62.19 205,800
2018-06-01 62.28 62.29 62.28 280,226
2018-05-31 62.44 62.45 62.44 1,633,800
2018-05-30 64.28 64.33 64.33 423,200
2018-05-29 65.44 65.51 65.51 153,400
2018-05-28 65.44 65.51 65.51 153,400
2018-05-25 64.46 64.47 64.47 131,700
2018-05-24 64.79 64.80 64.80 261,410
2018-05-23 64.68 64.70 64.68 319,000
2018-05-22 64.54 64.87 64.87 251,400
2018-05-21 62.89 62.90 62.90 129,500
2018-05-18 62.36 62.45 62.45 253,900
2018-05-17 61.79 61.81 61.80 132,500
2018-05-16 62.22 62.26 62.22 301,330
2018-05-15 62.38 62.42 62.42 168,300
2018-05-14 61.70 61.80 61.80 180,400
2018-05-11 60.90 60.91 60.90 162,700
2018-05-10 61.33 61.36 61.33 180,300
2018-05-09 60.93 60.96 60.96 217,300
2018-05-08 60.75 60.87 60.87 169,500
2018-05-07 60.30 60.48 60.30 188,800
2018-05-04 60.19 60.25 60.19 264,100
2018-05-03 60.02 60.05 60.02 281,200
2018-05-02 60.75 60.80 60.75 403,700
2018-05-01 60.73 60.75 60.73 116,500
2018-04-30 60.73 60.75 60.73 116,500
2018-04-27 60.46 60.50 60.46 357,900
2018-04-26 61.50 61.63 61.63 198,300
2018-04-25 61.50 61.51 61.51 83,200
2018-04-24 61.48 61.50 61.50 203,000
2018-04-23 61.40 61.50 61.50 212,200
2018-04-20 61.71 61.96 61.96 297,500
2018-04-19 61.40 61.57 61.57 447,400
2018-04-18 61.00 61.22 61.22 310,704
2018-04-17 60.55 60.67 60.67 382,100
2018-04-16 61.50 61.57 61.50 241,700
2018-04-13 61.73 61.79 61.73 197,500
2018-04-12 61.50 61.54 61.50 244,000
2018-04-11 61.56 61.74 61.56 252,200
2018-04-10 61.32 61.40 61.33 326,000
2018-04-09 61.56 61.63 61.57 169,200
2018-04-06 61.92 61.96 61.92 114,800
2018-04-05 62.00 62.01 62.00 123,700
2018-04-04 62.10 62.11 62.11 112,900
2018-04-03 61.91 62.00 62.00 159,300
2018-04-02 62.11 62.16 62.16 39,300
2018-03-30 61.62 61.64 61.62 226,400
2018-03-29 61.62 61.64 61.62 226,400
2018-03-28 61.70 61.75 61.70 87,300
2018-03-27 61.66 61.75 61.70 154,400
2018-03-26 61.50 61.58 61.50 132,900
2018-03-23 61.12 61.14 61.14 151,700
2018-03-22 61.50 61.62 61.62 233,300
2018-03-21 61.50 61.56 61.50 234,700
2018-03-20 62.62 62.64 62.64 156,500
2018-03-19 62.64 62.66 62.64 158,900
2018-03-16 62.23 62.25 62.23 326,900
2018-03-15 62.78 62.80 62.78 221,000
2018-03-14 62.95 62.98 62.95 150,100
2018-03-13 63.52 63.53 63.53 206,800
2018-03-12 64.72 64.73 64.72 132,200
2018-03-09 62.78 62.81 62.81 191,000
2018-03-08 62.78 62.80 62.80 141,500
2018-03-07 62.00 62.07 62.00 268,400
2018-03-06 62.98 63.19 63.19 182,800
2018-03-05 62.20 62.37 62.37 184,100
2018-03-02 63.20 63.24 63.24 84,700
2018-03-01 63.61 63.71 63.61 196,879
2018-02-28 65.12 65.15 65.15 373,200
2018-02-27 63.71 63.75 63.75 255,200
2018-02-26 62.44 62.50 62.50 183,000
2018-02-23 62.12 62.14 62.12 206,700
2018-02-22 61.83 61.87 61.83 233,500
2018-02-21 62.47 62.51 62.51 127,100
2018-02-20 62.48 62.59 62.59 126,200
2018-02-19 62.04 62.08 62.04 284,500
2018-02-16 61.98 62.06 61.98 259,400
2018-02-15 61.98 62.06 61.98 259,400
2018-02-14 61.50 61.67 61.67 270,900
2018-02-13 61.97 62.00 62.00 170,800
2018-02-12 61.69 61.72 61.69 111,800
2018-02-09 61.47 61.50 61.50 200,600
2018-02-08 61.91 61.96 61.91 133,700
2018-02-07 61.81 61.90 61.81 169,900
2018-02-06 62.17 62.26 62.18 344,000
2018-02-05 64.20 64.38 64.20 149,400
2018-02-02 64.63 64.92 64.92 164,000
2018-02-01 64.10 64.24 64.24 265,900
2018-01-31 63.37 63.48 63.48 374,800
2018-01-30 63.79 63.87 63.79 144,300
2018-01-29 64.47 64.62 64.62 339,500
2018-01-26 64.46 64.62 64.62 185,000
2018-01-25 63.92 63.99 63.92 521,400
2018-01-24 64.85 64.86 64.85 300,800
2018-01-23 64.48 64.49 64.49 292,500
2018-01-22 65.50 65.51 65.50 451,600
2018-01-19 62.41 62.50 62.50 452,000
2018-01-18 62.30 62.38 62.38 608,700
2018-01-17 62.39 62.46 62.46 304,800
2018-01-16 61.98 62.02 62.02 183,900
2018-01-15 62.21 62.23 62.21 211,700
2018-01-12 61.74 62.14 62.14 853,400
2018-01-11 60.85 61.18 61.13 1,690,300
2018-01-10 60.84 61.00 61.00 468,050
2018-01-09 62.11 62.27 62.27 215,600
2018-01-08 60.85 60.86 60.85 102,900
2018-01-05 60.08 60.10 60.08 164,000
2018-01-04 60.11 60.29 60.28 340,600
2018-01-03 60.80 60.87 60.80 147,200
2018-01-02 60.82 60.85 60.82 51,100
2017-12-29 60.75 60.77 60.75 96,100
2017-12-28 60.77 60.91 60.91 54,900
2017-12-27 60.77 60.80 60.77 76,800
2017-12-26 60.87 60.88 60.88 28,200
2017-12-22 61.19 61.20 61.19 178,500
2017-12-21 61.07 61.10 61.07 227,200
2017-12-20 61.00 61.01 61.00 176,100
2017-12-19 61.93 61.95 61.93 220,900
2017-12-18 62.50 62.59 62.59 122,700
2017-12-15 62.77 63.04 63.04 336,800
2017-12-14 62.30 62.40 62.30 322,200
2017-12-13 63.03 63.14 63.14 150,100
2017-12-12 63.12 63.15 63.12 170,800
2017-12-11 63.35 63.47 63.47 215,200
2017-12-08 62.10 62.34 62.10 245,800
2017-12-07 62.08 62.10 62.10 447,600
2017-12-06 63.50 63.53 63.50 221,490
2017-12-05 63.50 63.58 63.50 150,500
2017-12-04 63.50 63.55 63.50 201,500
2017-12-01 63.83 63.85 63.83 467,351
2017-11-30 62.48 62.52 62.48 945,000
2017-11-29 64.75 64.79 64.79 122,700
2017-11-28 64.84 64.85 64.85 328,900
2017-11-27 64.75 64.92 64.75 93,500
2017-11-24 64.94 65.21 64.94 109,400
2017-11-23 65.03 65.19 65.19 231,233
2017-11-22 64.60 64.61 64.61 200,600
2017-11-21 65.55 65.70 65.55 150,000
2017-11-20 65.05 65.11 65.05 139,200
2017-11-17 64.95 65.39 64.95 266,500
2017-11-16 64.97 65.07 64.97 305,300
2017-11-15 65.22 65.26 65.22 239,900
2017-11-14 67.08 67.11 67.11 286,900
2017-11-13 67.05 67.10 67.08 258,200
2017-11-10 67.00 67.01 67.00 337,300
2017-11-09 65.69 65.72 65.69 233,800
2017-11-08 68.00 68.02 68.00 261,200
2017-11-07 66.70 66.85 66.85 204,500
2017-11-06 65.68 65.99 65.99 322,000
2017-11-03 64.56 64.66 64.66 401,600
2017-11-02 63.66 63.83 63.66 317,900
2017-11-01 63.80 63.84 63.80 230,900
2017-10-31 64.06 64.12 64.06 267,600
2017-10-30 64.15 64.35 64.15 177,600
2017-10-27 65.01 65.12 65.12 64,600
2017-10-26 64.89 65.00 65.00 172,000
2017-10-25 64.55 64.64 64.55 265,900
2017-10-24 66.09 66.10 66.09 115,400
2017-10-23 66.31 66.34 66.31 294,800
2017-10-20 65.81 66.03 66.03 337,500
2017-10-19 66.56 66.99 66.98 244,800
2017-10-18 66.49 66.52 66.49 179,800
2017-10-17 66.49 66.52 66.49 179,800
2017-10-16 66.25 66.29 66.25 162,500
2017-10-13 65.97 66.30 65.97 170,700
2017-10-12 65.45 65.55 65.55 131,800
2017-10-11 65.45 65.55 65.55 107,300
2017-10-10 64.53 64.64 64.53 304,000
2017-10-09 64.78 64.81 64.78 85,400
2017-10-06 65.67 65.68 65.67 497,400
2017-10-05 64.19 64.30 64.19 111,800
2017-10-04 64.06 64.07 64.07 121,300
2017-10-03 65.07 65.08 65.07 232,800
2017-10-02 64.39 64.56 64.56 116,000
2017-09-29 63.28 63.36 63.36 363,500
2017-09-28 63.49 63.54 63.54 1,418,700
2017-09-27 63.10 63.20 63.10 239,100
2017-09-26 63.28 63.31 63.28 301,600
2017-09-25 63.92 63.96 63.96 281,400
2017-09-22 64.38 64.40 64.40 449,800
2017-09-21 63.65 63.68 63.65 374,600
2017-09-20 65.14 65.24 65.24 263,200
2017-09-19 65.53 65.67 65.67 238,000
2017-09-18 66.16 66.19 66.19 460,900
2017-09-15 65.66 65.68 65.66 339,000
2017-09-14 65.75 65.78 65.75 131,900
2017-09-13 65.91 65.96 65.96 73,200
2017-09-12 66.19 66.39 66.39 58,100
2017-09-11 65.96 66.03 66.03 68,100
2017-09-08 65.70 66.00 66.00 371,800
2017-09-07 66.20 66.24 66.24 205,500
2017-09-06 65.14 65.36 65.33 176,000
2017-09-05 64.35 64.42 64.35 247,500
2017-09-04 65.01 65.02 65.02 118,700
2017-09-01 65.71 65.76 65.71 301,400
2017-08-31 65.71 65.76 65.71 301,400
2017-08-30 65.45 65.49 65.45 192,500
2017-08-29 65.44 65.48 65.44 115,300
2017-08-28 65.60 65.91 65.60 144,200
2017-08-25 67.01 67.06 67.06 168,700
2017-08-24 67.36 67.38 67.38 242,100
2017-08-23 65.78 65.80 65.78 257,100
2017-08-22 67.07 67.16 67.15 207,600
2017-08-21 65.66 65.81 65.66 122,300
2017-08-18 65.14 65.20 65.20 184,000
2017-08-17 65.51 65.54 65.51 209,700
2017-08-16 64.98 65.00 64.98 241,500
2017-08-15 66.29 66.51 66.29 239,423
2017-08-14 66.92 66.93 66.93 186,800
2017-08-11 65.64 65.70 65.70 198,100
2017-08-10 66.05 66.06 66.05 301,400
2017-08-09 66.37 66.61 66.37 176,200
2017-08-08 66.37 66.61 66.37 176,200
2017-08-07 65.51 65.52 65.51 196,400
2017-08-04 64.00 64.06 64.00 184,400
2017-08-03 63.65 63.80 63.80 296,700
2017-08-02 62.96 62.98 62.96 144,800
2017-08-01 63.24 63.31 63.24 269,100
2017-07-31 63.23 63.81 63.81 329,200
2017-07-28 63.75 63.81 63.81 160,800
2017-07-27 63.78 63.95 63.95 320,600
2017-07-26 63.74 63.82 63.82 297,800
2017-07-25 63.55 63.76 63.55 256,200
2017-07-24 63.57 63.60 63.59 159,000
2017-07-21 63.67 63.68 63.67 245,400
2017-07-20 63.61 63.65 63.61 155,500
2017-07-19 63.12 63.20 63.20 165,500
2017-07-18 63.47 63.50 63.47 233,500
2017-07-17 63.75 63.76 63.75 121,300
2017-07-14 64.34 64.35 64.35 102,000
2017-07-13 63.76 64.00 64.00 207,600
2017-07-12 62.77 62.86 62.77 251,700
2017-07-11 63.05 63.07 63.05 236,800
2017-07-10 64.10 64.14 64.10 127,600
2017-07-07 64.80 64.95 64.95 147,800
2017-07-06 64.54 64.63 64.54 153,100
2017-07-05 64.09 64.50 64.50 213,800
2017-07-04 63.86 63.94 63.86 124,700
2017-07-03 64.00 64.03 64.00 159,700
2017-06-30 64.10 64.20 64.20 221,800
2017-06-29 64.02 64.03 64.03 147,400
2017-06-28 64.04 64.24 64.24 298,600
2017-06-27 64.66 64.90 64.90 144,900
2017-06-26 64.53 64.57 64.57 175,400
2017-06-23 64.53 64.57 64.57 175,400
2017-06-22 64.03 64.07 64.07 137,900
2017-06-21 62.79 62.94 62.79 369,400
2017-06-20 64.10 64.12 64.10 511,100
2017-06-19 65.26 65.27 65.26 104,500
2017-06-16 65.77 65.88 65.77 465,200
2017-06-15 66.30 66.57 66.57 129,000
2017-06-14 66.24 66.34 66.24 153,700
2017-06-13 66.07 66.34 66.30 224,800
2017-06-12 66.75 66.97 66.96 131,700
2017-06-09 66.52 66.60 66.60 151,800
2017-06-08 66.39 66.60 66.60 222,700
2017-06-07 65.95 65.98 65.95 310,700
2017-06-06 66.68 66.69 66.69 157,800
2017-06-05 65.67 65.89 65.89 187,000
2017-06-02 65.20 65.22 65.20 196,183
2017-06-01 64.77 64.92 64.92 909,900
2017-05-31 63.89 64.09 63.89 2,704,300
2017-05-30 63.98 64.03 63.98 138,100
2017-05-29 63.68 63.83 63.68 117,600
2017-05-26 63.85 64.00 63.85 277,600
2017-05-25 64.50 64.70 64.50 314,200
2017-05-24 64.20 64.26 64.20 221,214
2017-05-23 63.92 63.95 63.95 276,600
2017-05-22 64.16 64.17 64.16 184,000
2017-05-19 63.92 63.93 63.92 246,700
2017-05-18 64.04 64.17 64.17 564,800
2017-05-17 61.90 62.00 61.90 355,600
2017-05-16 62.16 62.29 62.29 939,600
2017-05-15 65.10 65.24 65.10 179,500
2017-05-12 65.30 65.31 65.31 123,000
2017-05-11 64.85 65.48 65.48 453,000
2017-05-10 63.60 63.66 63.66 231,300
2017-05-09 63.60 63.66 63.66 231,300
2017-05-08 63.27 63.32 63.32 208,000
2017-05-05 63.75 63.81 63.75 189,200
2017-05-04 64.95 64.99 64.99 127,400
2017-05-03 64.98 65.07 65.07 322,800
2017-05-02 65.17 65.18 65.17 239,400
2017-05-01 64.51 64.53 64.53 247,000
2017-04-28 64.51 64.53 64.53 247,000
2017-04-27 64.53 64.77 64.77 164,100
2017-04-26 64.65 64.66 64.65 185,200
2017-04-25 64.80 64.90 64.90 207,000
2017-04-24 64.68 64.72 64.71 154,500
2017-04-21 64.77 64.80 64.80 225,500
2017-04-20 65.31 65.50 65.50 447,100
2017-04-19 64.03 64.13 64.03 279,900
2017-04-18 65.00 65.13 65.00 216,100
2017-04-17 64.65 64.81 64.65 67,400
2017-04-14 65.46 65.47 65.47 131,700
2017-04-13 65.46 65.47 65.47 131,700
2017-04-12 65.85 65.90 65.90 211,500
2017-04-11 65.70 65.78 65.70 154,900
2017-04-10 66.30 66.78 66.78 175,200
2017-04-07 66.13 66.70 66.70 351,900
2017-04-06 65.99 66.13 66.13 243,200
2017-04-05 64.84 65.00 64.84 193,300
2017-04-04 64.80 64.88 64.88 122,400
2017-04-03 65.00 65.15 65.14 238,400
2017-03-31 64.25 64.50 64.25 536,300
2017-03-30 64.39 64.40 64.40 353,200
2017-03-29 66.11 66.20 66.11 297,400
2017-03-28 66.45 66.49 66.45 308,000
2017-03-27 65.54 65.60 65.60 287,800
2017-03-24 66.00 66.18 66.00 296,800
2017-03-23 66.25 66.32 66.32 315,300
2017-03-22 65.45 65.50 65.45 239,000
2017-03-21 66.75 66.76 66.75 345,100
2017-03-20 66.30 67.00 67.00 347,300
2017-03-17 65.20 65.45 65.45 280,500
2017-03-16 65.86 65.97 65.86 284,700
2017-03-15 64.60 64.61 64.60 231,500
2017-03-14 65.33 65.38 65.33 243,700
2017-03-13 65.11 65.16 65.16 180,000
2017-03-10 64.98 65.00 65.00 233,500
2017-03-09 65.96 66.22 66.22 290,000
2017-03-08 66.07 66.17 66.17 223,900
2017-03-07 65.76 65.96 65.96 188,700
2017-03-06 65.55 65.60 65.60 263,800
2017-03-03 65.72 65.99 65.99 332,400
2017-03-02 65.60 65.62 65.60 495,100
2017-03-01 64.10 64.13 64.13 567,300
2017-02-28 62.18 62.46 62.18 722,200
2017-02-27 62.41 62.58 62.41 308,000
2017-02-24 62.87 62.95 62.95 552,200
2017-02-23 62.97 62.98 62.98 318,800
2017-02-22 62.85 62.92 62.92 299,700
2017-02-21 63.40 63.42 63.40 171,100
2017-02-20 63.86 63.89 63.86 251,900
2017-02-17 64.88 64.95 64.95 367,900
2017-02-16 64.79 64.85 64.85 338,400
2017-02-15 64.37 64.44 64.44 222,700
2017-02-14 63.90 64.10 64.10 342,400
2017-02-13 63.93 63.94 63.93 210,400
2017-02-10 63.10 63.45 63.10 650,500
2017-02-09 62.57 62.69 62.69 243,500
2017-02-08 62.40 62.45 62.45 343,800
2017-02-07 62.38 62.40 62.40 334,400
2017-02-06 62.55 62.60 62.55 168,600
2017-02-03 62.65 62.68 62.68 177,100
2017-02-02 62.30 62.35 62.34 216,000
2017-02-01 62.62 62.68 62.68 237,800
2017-01-31 61.72 61.80 61.72 274,100
2017-01-27 61.31 61.48 61.48 106,400
2017-01-26 60.65 60.74 60.65 181,800
2017-01-25 61.09 61.10 61.09 167,200
2017-01-24 61.10 61.13 61.13 201,100
2017-01-23 60.16 60.20 60.20 340,600
2017-01-20 59.30 59.32 59.30 161,000
2017-01-19 59.48 59.51 59.51 317,390
2017-01-18 59.37 59.40 59.40 280,000
2017-01-17 59.60 59.65 59.60 148,200
2017-01-16 60.05 60.15 60.15 154,100
2017-01-13 59.63 59.70 59.70 265,300
2017-01-12 58.78 58.79 58.79 238,400
2017-01-11 59.69 59.70 59.70 434,000
2017-01-10 60.00 60.05 60.00 249,000
2017-01-09 59.95 60.00 60.00 719,700
2017-01-06 58.99 59.05 58.99 261,200
2017-01-05 58.90 59.10 59.10 460,500
2017-01-04 57.50 57.52 57.50 326,500
2017-01-03 56.86 57.12 57.12 210,000
2016-12-30 55.25 55.34 55.25 151,100
2016-12-29 55.90 56.05 56.05 124,700
2016-12-28 55.52 55.90 55.90 132,900
2016-12-27 54.65 54.84 54.65 42,400
2016-12-23 54.65 54.80 54.65 100,900
2016-12-22 54.90 55.08 55.08 180,100
2016-12-21 54.77 55.04 54.77 200,087
2016-12-20 54.20 54.27 54.27 161,700
2016-12-19 54.00 54.04 54.00 240,500
2016-12-16 54.51 55.05 55.05 331,600
2016-12-15 54.00 54.19 54.00 214,600
2016-12-14 54.31 54.46 54.31 203,300
2016-12-13 54.55 54.98 54.98 243,700
2016-12-12 54.55 54.68 54.67 527,400
2016-12-09 54.91 55.00 55.00 390,700
2016-12-08 53.42 53.51 53.51 245,000
2016-12-07 53.48 53.60 53.60 683,900
2016-12-06 54.08 54.22 54.08 257,000
2016-12-05 54.88 54.94 54.94 133,100
2016-12-02 54.79 54.80 54.79 304,800
2016-12-01 54.37 54.48 54.48 792,100
2016-11-30 54.01 54.20 54.20 1,189,305
2016-11-29 53.75 53.77 53.77 438,400
2016-11-28 53.13 53.30 53.13 407,300
2016-11-25 53.50 53.54 53.50 817,000
2016-11-24 54.37 54.57 54.37 304,105
2016-11-23 55.30 55.34 55.30 245,116
2016-11-22 55.64 55.73 55.72 391,700
2016-11-21 55.44 55.55 55.44 437,700
2016-11-18 56.94 56.97 56.97 333,600
2016-11-17 54.90 55.47 55.47 628,800
2016-11-16 54.50 54.60 54.50 353,000
2016-11-15 55.20 55.21 55.21 303,500
2016-11-14 55.47 55.65 55.47 249,300
2016-11-11 56.80 56.93 56.80 346,700
2016-11-10 57.73 57.80 57.73 167,900
2016-11-09 56.90 56.99 56.99 270,700
2016-11-08 58.06 58.20 58.20 239,200
2016-11-07 57.18 57.28 57.18 640,800
2016-11-04 58.95 58.99 58.95 275,600
2016-11-03 59.75 59.84 59.75 114,700
2016-11-02 60.42 60.49 60.49 121,755
2016-11-01 60.80 61.00 60.81 216,400
2016-10-31 60.91 60.96 60.91 290,600
2016-10-28 60.60 60.68 60.61 129,400
2016-10-27 60.63 60.84 60.63 215,200
2016-10-26 61.00 61.30 61.30 155,600
2016-10-25 60.91 60.98 60.91 157,300
2016-10-24 61.00 61.05 61.00 175,300
2016-10-21 60.43 60.50 60.50 277,800
2016-10-20 61.00 61.10 61.00 236,000
2016-10-19 61.28 61.68 61.68 383,980
2016-10-18 61.05 61.14 61.14 372,000
2016-10-17 61.14 61.20 61.14 151,500
2016-10-14 61.39 61.40 61.39 439,700
2016-10-13 60.20 60.78 60.77 195,600
2016-10-12 61.30 61.41 61.41 80,900
2016-10-11 61.31 61.42 61.42 132,900
2016-10-10 62.00 62.11 62.11 75,900
2016-10-07 61.48 62.00 62.00 169,200
2016-10-06 61.00 61.72 61.00 319,600
2016-10-05 61.28 61.49 61.49 166,900
2016-10-04 61.28 61.45 61.43 305,700
2016-10-03 60.82 60.85 60.82 230,300
2016-09-30 60.59 60.61 60.61 240,400
2016-09-29 60.74 60.85 60.79 118,600
2016-09-28 60.24 60.25 60.25 194,900
2016-09-27 60.38 60.50 60.50 233,700
2016-09-26 60.24 60.78 60.78 146,100
2016-09-23 60.34 60.50 60.50 312,400
2016-09-22 59.45 59.66 59.45 356,200
2016-09-21 60.60 60.69 60.60 262,300
2016-09-20 62.11 62.50 62.50 244,000
2016-09-19 60.83 60.90 60.90 447,100
2016-09-16 60.01 60.14 60.14 812,900
2016-09-15 60.69 60.88 60.69 544,000
2016-09-14 60.41 60.43 60.43 342,900
2016-09-13 61.35 61.50 61.50 349,000
2016-09-12 61.46 61.50 61.46 270,341
2016-09-09 61.46 61.50 61.46 270,341
2016-09-08 61.86 62.00 61.99 483,700
2016-09-07 61.81 62.50 62.50 267,100
2016-09-06 62.50 62.71 62.71 173,600
2016-09-05 62.39 62.50 62.50 426,400
2016-09-02 60.55 60.65 60.65 621,700
2016-09-01 59.95 60.00 60.00 264,037
2016-08-31 59.78 59.85 59.85 340,900
2016-08-30 60.34 60.50 60.34 176,400
2016-08-29 60.00 60.11 60.00 314,600
2016-08-26 60.47 60.50 60.47 79,700
2016-08-25 60.20 60.34 60.20 260,100
2016-08-24 61.00 61.01 61.00 146,700
2016-08-23 61.00 61.60 61.60 249,500
2016-08-22 59.85 60.30 60.18 191,800
2016-08-19 60.21 60.50 60.50 137,600
2016-08-18 60.09 60.10 60.10 263,200
2016-08-17 60.15 60.20 60.18 339,200
2016-08-16 59.54 59.55 59.55 275,600
2016-08-15 60.00 60.49 60.49 221,300
2016-08-12 60.07 60.20 60.20 498,600
2016-08-11 58.82 58.90 58.90 157,200
2016-08-10 57.61 57.80 57.80 451,800
2016-08-09 57.76 57.82 57.76 166,700
2016-08-08 57.76 57.82 57.76 166,700
2016-08-05 57.62 57.80 57.62 146,800
2016-08-04 57.81 57.92 57.92 318,500
2016-08-03 57.72 57.90 57.72 209,400
2016-08-02 57.92 58.00 58.00 275,400
2016-08-01 57.72 57.80 57.80 572,900
2016-07-29 58.83 59.30 59.30 286,900
2016-07-28 58.01 58.60 58.60 217,200
2016-07-27 57.64 58.00 58.00 211,900
2016-07-26 57.16 57.54 57.54 201,500
2016-07-25 57.62 57.89 57.89 126,600
2016-07-22 57.28 57.54 57.54 198,800
2016-07-21 57.30 57.50 57.50 245,400
2016-07-20 58.66 59.28 59.28 415,400
2016-07-19 58.02 58.19 58.19 157,300
2016-07-18 57.97 58.00 58.00 199,700
2016-07-15 58.39 58.44 58.44 320,600
2016-07-14 57.61 57.61 57.62 41,700
2016-07-13 58.12 58.68 58.68 226,500
2016-07-12 57.81 58.00 58.00 314,800
2016-07-11 57.53 57.70 57.70 253,354
2016-07-08 57.44 57.50 57.44 157,700
2016-07-07 57.06 57.49 57.49 277,600
2016-07-06 57.03 57.60 57.60 186,700
2016-07-05 57.03 57.60 57.60 186,700
2016-07-04 57.53 57.84 57.84 161,300
2016-07-01 58.02 58.15 58.02 337,400
2016-06-30 58.07 58.31 58.31 623,000
2016-06-29 57.00 57.18 57.00 473,800
2016-06-28 56.30 56.65 56.65 307,400
2016-06-27 54.53 54.78 54.57 117,000
2016-06-24 54.30 54.88 54.30 203,900
2016-06-23 55.92 55.97 55.97 162,600
2016-06-22 55.95 56.23 56.23 285,300
2016-06-21 55.97 55.99 55.99 299,300
2016-06-20 55.50 55.86 55.50 354,982
2016-06-17 55.36 55.50 55.36 1,031,300
2016-06-16 54.97 55.00 55.00 415,300
2016-06-15 54.62 54.80 54.62 398,500
2016-06-14 54.51 54.55 54.55 482,400
2016-06-13 55.44 55.50 55.50 220,000
2016-06-10 55.80 56.00 56.00 191,700
2016-06-09 55.42 55.50 55.42 97,200
2016-06-08 55.48 55.58 55.48 355,200
2016-06-07 56.33 56.38 56.38 245,600
2016-06-06 55.13 55.39 55.39 307,200
2016-06-03 54.95 55.20 54.95 176,800
2016-06-02 55.80 55.85 55.85 240,100
2016-06-01 56.20 56.65 56.65 189,200
2016-05-31 56.91 57.00 57.00 477,500
2016-05-30 56.00 56.21 56.00 120,600
2016-05-27 55.48 55.50 55.50 308,400
2016-05-26 54.21 54.28 54.28 150,100
2016-05-25 54.09 54.10 54.09 92,800
2016-05-24 53.30 53.40 53.40 260,400
2016-05-23 53.48 53.59 53.48 95,300
2016-05-20 53.51 53.68 53.67 145,100
2016-05-19 53.75 54.07 53.78 186,400
2016-05-18 54.56 54.65 54.65 132,300
2016-05-17 54.00 54.12 54.00 225,800
2016-05-16 53.80 53.88 53.88 210,500
2016-05-13 54.28 54.34 54.34 326,200
2016-05-12 53.33 53.49 53.33 216,300
2016-05-11 53.20 53.30 53.30 447,600
2016-05-10 54.88 55.00 55.00 355,200
2016-05-09 55.55 55.58 55.58 219,400
2016-05-06 54.75 54.91 54.75 252,000
2016-05-05 55.62 55.70 55.70 191,800
2016-05-04 55.00 55.02 55.02 249,800
2016-05-03 55.00 55.20 55.20 387,400
2016-05-02 55.23 55.30 55.30 262,700
2016-04-29 55.23 55.30 55.30 262,700
2016-04-28 55.50 55.55 55.55 388,400
2016-04-27 56.36 56.40 56.40 271,800
2016-04-26 57.08 57.10 57.10 464,300
2016-04-25 58.00 58.14 58.14 418,400
2016-04-22 60.00 60.02 60.00 368,700
2016-04-21 60.81 60.94 60.94 445,000
2016-04-20 58.08 58.10 58.08 167,600
2016-04-19 58.35 58.49 58.49 246,200
2016-04-18 58.40 58.50 58.50 219,200
2016-04-15 58.20 58.29 58.20 148,500
2016-04-14 58.18 58.19 58.18 338,900
2016-04-13 58.02 58.10 58.02 417,200
2016-04-12 58.52 58.62 58.62 332,500
2016-04-11 58.19 58.44 58.44 222,400
2016-04-08 58.03 58.10 58.03 335,000
2016-04-07 58.39 59.28 59.28 570,800
2016-04-06 56.95 57.00 56.95 190,200
2016-04-05 57.00 57.01 57.00 504,200
2016-04-04 55.85 55.91 55.85 341,300
2016-04-01 56.26 56.28 56.28 601,300
2016-03-31 57.00 57.08 57.08 883,900
2016-03-30 56.19 56.23 56.22 614,200
2016-03-29 56.12 56.19 56.12 475,900
2016-03-28 56.40 56.49 56.40 196,600
2016-03-25 56.85 56.95 56.95 278,500
2016-03-24 56.85 56.95 56.95 278,500
2016-03-23 57.34 57.35 57.34 247,500
2016-03-22 57.30 57.40 57.40 410,500
2016-03-21 56.68 56.75 56.68 401,700
2016-03-18 56.90 57.00 57.00 667,900
2016-03-17 54.74 54.79 54.79 448,400
2016-03-16 53.76 53.80 53.76 201,900
2016-03-15 54.32 54.38 54.38 476,700
2016-03-14 54.41 54.45 54.41 354,800
2016-03-11 54.10 54.30 54.14 601,900
2016-03-10 54.00 54.09 54.00 580,600
2016-03-09 53.20 53.22 53.22 634,400
2016-03-08 53.80 53.89 53.89 721,900
2016-03-07 54.39 54.40 54.40 881,400
2016-03-04 56.40 56.49 56.49 967,600
2016-03-03 57.07 57.72 57.72 1,213,800
2016-03-02 57.00 57.02 57.02 1,034,300
2016-03-01 57.02 57.03 57.02 2,883,300
2016-02-29 58.13 58.22 58.22 17,134,600
2016-02-26 56.47 56.50 56.50 1,504,100
2016-02-25 56.50 56.52 56.50 1,581,200
2016-02-24 57.70 57.75 57.75 1,207,500
2016-02-23 57.41 57.60 57.60 892,600
2016-02-22 57.12 57.15 57.15 839,000
2016-02-19 56.41 56.60 56.60 531,700
2016-02-18 55.90 56.00 56.00 983,700
2016-02-17 55.60 55.90 55.90 990,200
2016-02-16 55.79 55.84 55.84 1,015,300
2016-02-15 54.31 54.50 54.50 1,383,800
2016-02-12 53.23 53.34 53.23 1,254,000
2016-02-11 53.90 53.98 53.98 553,800
2016-02-10 54.01 54.05 54.02 1,013,300
2016-02-09 53.67 53.70 53.70 675,900
2016-02-08 53.67 53.70 53.70 675,900
2016-02-05 53.67 53.70 53.70 675,900
2016-02-04 52.15 52.20 52.20 468,800
2016-02-03 52.76 52.90 52.90 350,400
2016-02-02 53.05 53.10 53.10 321,700
2016-02-01 52.69 52.70 52.70 441,400
2016-01-29 52.43 52.50 52.50 371,400
2016-01-28 51.14 51.19 51.19 322,300
2016-01-27 51.04 51.13 51.04 312,700
2016-01-26 50.84 50.95 50.95 292,300
2016-01-25 51.17 51.20 51.20 245,100
2016-01-22 51.00 51.02 51.00 818,700
2016-01-21 50.34 50.40 50.40 807,300
2016-01-20 51.00 51.06 51.00 846,000
2016-01-19 51.70 51.72 51.72 371,100
2016-01-18 51.50 51.60 51.50 890,000
2016-01-15 52.82 52.90 52.90 940,400
2016-01-14 50.95 51.00 51.00 1,053,900
2016-01-13 51.06 51.08 51.06 1,302,200
2016-01-12 48.76 48.88 48.76 524,500
2016-01-11 48.13 48.16 48.15 225,500
2016-01-08 48.03 48.19 48.03 375,500
2016-01-07 49.00 49.08 49.08 407,000
2016-01-06 48.61 48.89 48.61 371,400
2016-01-05 48.86 49.03 49.03 458,900
2016-01-04 48.73 48.78 48.73 136,600
2016-01-01 48.72 48.81 48.73 90,500
2015-12-31 48.72 48.81 48.73 90,500
2015-12-30 49.21 49.25 49.21 210,000
2015-12-29 47.90 47.98 47.90 242,400
2015-12-25 47.48 47.67 47.48 176,600
2015-12-24 47.48 47.67 47.48 176,600
2015-12-23 47.86 47.93 47.93 69,600
2015-12-22 47.84 48.00 48.00 157,800
2015-12-21 47.62 47.68 47.68 95,900
2015-12-18 47.40 47.60 47.40 319,500
2015-12-17 46.03 46.38 46.03 447,800
2015-12-16 46.88 46.99 46.88 375,100
2015-12-15 46.02 46.26 46.02 324,800
2015-12-14 46.40 46.48 46.40 241,900
2015-12-11 47.16 47.17 47.17 222,200
2015-12-10 48.61 48.68 48.61 162,000
2015-12-09 49.30 49.41 49.40 248,400
2015-12-08 49.60 49.66 49.60 266,100
2015-12-07 50.37 50.40 50.40 157,100
2015-12-04 49.61 49.74 49.74 140,900
2015-12-03 49.84 49.98 49.84 163,000
2015-12-02 50.19 50.20 50.20 292,500
2015-12-01 50.20 50.21 50.20 149,900
2015-11-30 49.90 49.95 49.90 245,900
2015-11-27 49.40 49.45 49.45 189,400
2015-11-26 49.27 49.41 49.27 184,000
2015-11-25 49.92 49.98 49.92 171,800
2015-11-24 50.87 50.91 50.91 135,200
2015-11-23 50.92 50.98 50.92 81,100
2015-11-20 50.60 50.63 50.63 58,200
2015-11-19 50.75 51.03 51.03 240,800
2015-11-18 50.85 51.13 51.13 269,400
2015-11-17 51.60 51.74 51.74 257,000
2015-11-16 50.50 50.61 50.50 148,700
2015-11-13 50.15 50.21 50.15 336,900
2015-11-12 51.50 51.60 51.51 355,100
2015-11-11 52.93 52.98 52.93 365,300
2015-11-10 53.17 53.79 53.78 387,500
2015-11-09 53.17 53.79 53.78 387,500
2015-11-06 53.97 53.98 53.97 267,500
2015-11-05 53.42 53.57 53.42 248,700
2015-11-04 55.01 55.03 55.01 165,300
2015-11-03 53.01 53.08 53.01 435,100
2015-11-02 53.15 53.28 53.15 223,700
2015-10-30 54.16 54.59 54.59 208,700
2015-10-29 53.04 53.18 53.04 246,400
2015-10-28 53.92 54.10 54.10 272,700
2015-10-27 53.52 53.62 53.54 590,200
2015-10-26 53.79 54.00 54.00 784,700
2015-10-23 53.24 53.46 53.26 61,200
2015-10-22 53.01 53.15 53.01 219,100
2015-10-21 53.31 53.58 53.52 104,900
2015-10-20 53.00 53.10 53.00 132,400
2015-10-19 53.40 53.43 53.43 107,200
2015-10-16 54.00 54.10 54.00 185,000
2015-10-15 53.57 53.70 53.70 175,300
2015-10-14 52.10 52.15 52.10 117,700
2015-10-13 51.50 51.75 51.75 200,700
2015-10-12 51.25 51.64 51.35 142,200
2015-10-09 51.75 51.85 51.85 189,700
2015-10-08 50.38 50.65 50.65 112,200
2015-10-07 50.85 51.00 50.85 95,800
2015-10-06 49.40 49.41 49.40 248,900
2015-10-05 47.30 47.31 47.30 228,900
2015-10-02 46.93 47.00 46.93 128,700
2015-10-01 47.01 47.10 47.01 189,400
2015-09-30 47.00 47.25 47.25 266,700
2015-09-29 46.94 47.00 47.00 186,600
2015-09-28 47.50 47.55 47.50 143,300
2015-09-25 47.94 48.28 48.26 169,100
2015-09-24 47.17 47.56 47.33 305,800
2015-09-23 47.17 47.56 47.33 305,800
2015-09-22 47.46 47.60 47.60 249,500
2015-09-21 47.00 47.25 47.00 231,100
2015-09-18 46.91 47.17 47.00 1,403,300
2015-09-17 47.36 47.54 47.54 410,800
2015-09-16 47.12 47.38 47.12 336,400
2015-09-15 46.21 46.28 46.21 410,300
2015-09-14 47.25 47.30 47.25 343,700
2015-09-11 48.52 48.70 48.70 291,000
2015-09-10 48.52 48.70 48.70 291,000
2015-09-09 47.90 48.00 48.00 506,700
2015-09-08 48.64 48.92 48.92 228,300
2015-09-04 49.20 49.28 49.20 616,617
2015-09-03 50.32 50.43 50.32 341,828
2015-09-02 49.43 49.50 49.43 190,600
2015-09-01 49.68 49.92 49.68 283,700
2015-08-31 49.87 49.94 49.94 312,700
2015-08-28 50.65 50.74 50.74 396,300
2015-08-27 48.65 48.75 48.75 348,600
2015-08-26 46.51 46.58 46.51 474,300
2015-08-25 47.40 47.66 47.40 1,169,100
2015-08-24 48.26 48.57 48.57 534,700
2015-08-21 51.05 51.13 51.13 401,000
2015-08-20 51.80 51.85 51.80 495,100
2015-08-19 52.00 52.19 52.00 418,500
2015-08-18 52.00 52.08 52.00 319,800
2015-08-17 52.60 52.66 52.60 159,100
2015-08-14 52.63 52.82 52.82 199,600
2015-08-13 52.49 52.55 52.49 454,900
2015-08-12 52.59 52.66 52.59 576,700
2015-08-11 53.51 53.69 53.51 435,500
2015-08-07 52.78 52.85 52.78 311,100
2015-08-06 52.78 52.85 52.78 311,100
2015-08-05 52.00 52.09 52.00 539,700
2015-08-04 51.55 51.70 51.59 928,500
2015-08-03 54.03 54.05 54.05 126,400
2015-07-31 54.06 54.26 54.26 451,500
2015-07-30 54.98 54.99 54.98 119,300
2015-07-29 55.00 55.09 55.00 2,536,600
2015-07-28 55.00 55.08 55.00 277,500
2015-07-27 55.00 55.05 55.05 156,400
2015-07-24 55.03 55.17 55.17 83,100
2015-07-23 56.00 56.48 56.00 90,800
2015-07-22 56.36 56.42 56.42 208,000
2015-07-21 55.87 56.00 55.88 98,800
2015-07-20 56.21 56.22 56.22 141,600
2015-07-17 55.82 55.91 55.82 202,200
2015-07-16 55.82 55.91 55.82 202,200
2015-07-15 56.44 56.48 56.48 217,800
2015-07-14 54.01 54.10 54.10 206,300
2015-07-13 53.99 54.00 53.99 399,200
2015-07-10 53.87 54.00 53.87 500,800
2015-07-09 53.89 53.98 53.89 268,700
2015-07-08 53.08 53.10 53.10 560,800
2015-07-07 55.40 55.45 55.45 272,700
2015-07-06 55.85 55.89 55.85 114,500
2015-07-03 55.96 56.00 55.96 289,300
2015-07-02 56.42 56.57 56.57 471,300
2015-07-01 56.68 56.76 56.68 280,200
2015-06-30 56.65 56.75 56.75 242,100
2015-06-29 55.28 55.30 55.30 186,100
2015-06-26 56.34 56.53 56.53 173,000
2015-06-25 56.76 56.89 56.89 379,200
2015-06-24 57.46 57.50 57.46 344,700
2015-06-23 56.44 56.48 56.48 568,400
2015-06-22 55.50 55.70 55.50 192,800
2015-06-19 55.87 56.00 56.00 676,800
2015-06-18 56.01 56.20 56.01 308,900
2015-06-17 56.12 56.40 56.12 177,100
2015-06-16 55.00 55.11 55.00 240,300
2015-06-12 57.80 58.00 57.90 106,200
2015-06-11 58.70 58.99 58.70 163,300
2015-06-10 58.64 58.78 58.64 357,500
2015-06-09 57.54 57.57 57.54 406,000
2015-06-08 59.95 60.00 60.00 177,600
2015-06-05 60.06 60.14 60.06 247,900
2015-06-04 60.18 60.21 60.21 244,900
2015-06-03 60.05 60.16 60.05 263,100
2015-06-02 60.43 60.50 60.43 293,200
2015-06-01 61.47 61.50 61.47 238,700
2015-05-29 61.47 61.50 61.47 238,700
2015-05-28 62.34 62.72 62.72 452,100
2015-05-27 62.00 62.05 62.00 191,900
2015-05-26 60.92 61.01 61.01 142,700
2015-05-22 60.80 61.00 61.00 154,200
2015-05-21 60.05 60.17 60.05 131,900
2015-05-20 60.28 60.30 60.30 256,400
2015-05-19 60.74 60.88 60.88 128,700
2015-05-18 61.38 61.53 61.53 90,900
2015-05-15 62.50 62.61 62.50 147,000
2015-05-14 62.49 62.50 62.50 158,300
2015-05-13 62.18 62.20 62.20 238,400
2015-05-12 61.47 61.50 61.50 187,300
2015-05-11 62.16 62.21 62.21 79,000
2015-05-08 61.46 61.90 61.90 232,000
2015-05-07 60.46 60.60 60.60 181,800
2015-05-06 61.30 61.53 61.53 1,500,400
2015-05-05 61.56 61.62 61.56 129,700
2015-05-04 61.80 62.00 62.00 242,700
2015-05-01 61.58 61.94 61.94 162,800
2015-04-30 61.58 61.94 61.94 162,800
2015-04-29 61.13 61.24 61.24 221,400
2015-04-28 61.40 61.50 61.40 175,400
2015-04-27 61.55 61.72 61.72 162,700
2015-04-24 61.40 61.48 61.48 128,300
2015-04-23 61.60 61.63 61.60 123,300
2015-04-22 62.10 62.18 62.18 115,600
2015-04-21 62.11 62.30 62.11 145,500
2015-04-20 61.07 61.20 61.07 126,800
2015-04-17 61.75 61.91 61.76 90,900
2015-04-16 62.45 62.62 62.62 146,700
2015-04-15 62.38 62.52 62.38 384,200
2015-04-14 61.71 61.73 61.71 311,100
2015-04-13 62.11 62.20 62.11 490,900
2015-04-10 62.13 62.37 62.13 243,200
2015-04-09 61.96 62.00 61.96 280,100
2015-04-08 61.99 62.24 61.99 153,500
2015-04-07 62.82 62.83 62.82 79,900
2015-04-06 62.50 62.60 62.50 163,900
2015-04-02 62.70 62.71 62.70 144,700
2015-04-01 62.79 62.96 62.96 133,000
2015-03-31 63.20 63.22 63.20 296,400
2015-03-30 63.05 63.07 63.06 106,700
2015-03-27 63.22 63.29 63.22 180,500
2015-03-26 63.02 63.07 63.07 77,500
2015-03-25 62.68 62.70 62.68 50,800
2015-03-24 62.71 62.84 62.71 99,000
2015-03-23 62.35 62.44 62.35 133,600
2015-03-20 62.90 63.00 62.90 220,800
2015-03-19 62.50 62.52 62.50 276,700
2015-03-18 62.94 63.00 62.94 299,700
2015-03-17 63.35 63.50 63.35 253,600
2015-03-16 62.31 62.56 62.31 345,100
2015-03-13 62.12 62.31 62.12 257,400
2015-03-12 63.35 63.40 63.35 299,300
2015-03-11 64.38 64.53 64.38 337,600
2015-03-10 64.96 65.00 65.00 170,000
2015-03-09 65.70 65.83 65.82 169,000
2015-03-05 64.54 64.80 64.54 133,600
2015-03-04 65.64 65.83 65.64 257,300
2015-03-03 65.82 65.99 65.99 363,500
2015-03-02 64.36 64.54 64.54 260,300
2015-02-27 64.50 64.89 64.50 259,400
2015-02-26 65.20 65.21 65.20 110,000
2015-02-25 66.10 66.11 66.10 249,100
2015-02-24 64.39 64.49 64.39 314,600
2015-02-23 65.23 65.50 65.50 241,700
2015-02-19 66.16 66.50 66.50 39,500
2015-02-18 66.16 66.50 66.50 39,500
2015-02-17 65.81 66.39 66.39 68,500
2015-02-16 65.83 66.00 66.00 152,000
2015-02-13 65.71 66.00 66.00 301,600
2015-02-12 65.80 66.00 66.00 383,500
2015-02-11 66.15 66.23 66.16 224,500
2015-02-10 66.00 66.23 66.23 281,300
2015-02-09 64.90 64.98 64.90 102,300
2015-02-06 64.73 64.90 64.90 341,000
2015-02-05 64.01 64.09 64.09 195,500
2015-02-04 63.73 63.80 63.73 164,800
2015-02-03 64.18 64.30 64.18 280,200
2015-02-02 64.80 64.94 64.80 240,800
2015-01-30 64.06 64.07 64.07 402,900
2015-01-29 65.30 65.32 65.30 196,700
2015-01-28 65.44 65.63 65.44 228,000
2015-01-27 67.22 67.25 67.22 549,500
2015-01-26 64.65 64.74 64.74 105,000
2015-01-23 65.00 65.05 65.05 356,200
2015-01-22 63.68 63.76 63.68 145,800
2015-01-21 63.55 63.68 63.68 443,800
2015-01-20 63.20 63.50 63.50 215,800
2015-01-19 63.00 63.02 63.00 447,500
2015-01-16 62.50 62.66 62.50 691,600
2015-01-15 62.56 62.70 62.70 227,031
2015-01-14 62.64 62.70 62.64 94,400
2015-01-13 62.79 62.99 62.99 664,800
2015-01-12 62.32 62.38 62.32 222,000
2015-01-09 61.00 61.11 61.00 607,269
2015-01-08 59.54 59.56 59.55 57,600
2015-01-07 59.25 59.34 59.34 186,000
2015-01-06 59.82 59.83 59.83 147,600
2015-01-05 60.65 60.82 60.65 140,800
2015-01-02 61.12 61.24 61.12 138,000
2015-01-01 60.55 60.95 60.95 65,200
2014-12-31 60.55 60.95 60.95 65,200
2014-12-30 60.40 60.50 60.40 217,200
2014-12-29 60.27 60.45 60.30 42,000
2014-12-26 60.00 60.26 60.19 20,000
2014-12-25 60.00 60.09 60.00 46,800
2014-12-24 60.00 60.09 60.00 46,800
2014-12-23 60.00 60.05 60.05 115,200
2014-12-22 59.52 59.71 59.71 129,600
2014-12-19 59.00 59.20 59.00 209,200
2014-12-18 58.28 58.30 58.30 208,800
2014-12-17 57.51 57.69 57.51 268,800
2014-12-16 57.60 57.64 57.64 443,400
2014-12-15 57.60 58.08 57.80 173,600
2014-12-12 58.02 58.57 58.15 192,800
2014-12-11 57.85 57.99 57.99 261,800
2014-12-10 58.40 58.49 58.40 113,200
2014-12-09 58.85 59.00 59.00 126,400
2014-12-08 60.18 60.37 60.18 126,000
2014-12-05 61.54 61.70 61.70 206,000
2014-12-04 61.66 62.00 61.66 134,400
2014-12-03 62.05 62.08 62.05 158,000
2014-12-02 62.02 62.15 62.05 312,800
2014-12-01 62.40 62.44 62.40 334,400
2014-11-28 62.21 62.57 62.23 261,600
2014-11-27 61.94 62.00 62.00 322,400
2014-11-26 60.93 61.20 61.10 214,800
2014-11-25 60.64 60.78 60.78 108,400
2014-11-24 61.80 62.00 61.80 184,400
2014-11-21 62.14 62.29 62.18 247,000
2014-11-20 61.00 61.24 61.22 227,200
2014-11-19 60.71 60.73 60.71 179,600
2014-11-18 60.60 60.80 60.79 168,400
2014-11-17 59.76 60.00 60.00 55,200
2014-11-14 59.22 59.40 59.40 93,200
2014-11-13 60.05 60.07 60.05 112,000
2014-11-12 59.90 60.00 59.90 181,200
2014-11-11 59.34 59.39 59.35 102,800
2014-11-10 58.49 58.50 58.50 120,800
2014-11-07 58.65 58.70 58.65 211,200
2014-11-06 59.72 59.85 59.85 167,200
2014-11-05 59.78 59.79 59.78 134,400
2014-11-04 59.29 59.50 59.50 108,400
2014-11-03 59.13 59.36 59.35 208,000
2014-10-31 59.84 59.90 59.90 253,600
2014-10-30 60.30 60.39 60.30 175,600
2014-10-29 60.09 60.41 60.41 126,400
2014-10-28 59.33 59.56 59.56 128,000
2014-10-27 59.31 59.62 59.62 110,400
2014-10-24 59.10 59.40 59.40 148,000
2014-10-23 59.14 59.65 59.64 292,000
2014-10-22 58.37 58.69 58.67 130,800
2014-10-21 58.37 58.69 58.67 130,800
2014-10-20 58.67 58.68 58.67 271,200
2014-10-16 57.31 57.50 57.50 679,600
2014-10-15 57.90 57.95 57.94 287,600
2014-10-14 58.17 58.43 58.43 110,000
2014-10-13 58.09 58.20 58.19 181,200
2014-10-10 58.18 58.20 58.20 78,000
2014-10-09 58.76 59.01 59.01 129,600
2014-10-08 57.90 58.00 57.91 85,200
2014-10-07 58.70 58.95 58.75 66,000
2014-10-06 58.50 58.81 58.81 73,200
2014-10-03 58.50 58.81 58.81 73,200
2014-10-02 57.45 57.62 57.60 198,000
2014-10-01 59.18 59.34 59.18 106,400
2014-09-30 59.60 59.80 59.60 179,200
2014-09-29 59.14 59.37 59.14 145,600
2014-09-26 59.86 59.96 59.96 152,800
2014-09-25 60.16 60.39 60.35 122,000
2014-09-24 60.30 60.59 60.30 263,600
2014-09-23 61.45 61.60 61.45 191,600
2014-09-22 62.02 62.07 62.07 125,200
2014-09-19 62.31 62.40 62.40 135,200
2014-09-18 62.17 62.29 62.20 113,600
2014-09-17 61.83 61.97 61.97 328,800
2014-09-16 61.64 61.73 61.73 151,600
2014-09-15 61.92 61.96 61.92 80,000
2014-09-12 62.03 62.20 62.03 125,600
2014-09-11 62.41 62.60 62.60 222,400
2014-09-10 62.20 62.46 62.20 99,200
2014-09-09 62.80 62.99 62.80 103,600
2014-09-08 62.25 62.28 62.28 78,000
2014-09-05 62.68 62.70 62.70 338,400
2014-09-04 63.00 63.09 63.09 427,200
2014-09-03 62.41 62.45 62.41 497,200
2014-09-02 60.55 60.76 60.55 90,800
2014-08-29 60.23 60.26 60.26 237,600
2014-08-28 60.80 60.90 60.80 299,200
2014-08-27 60.34 60.48 60.34 185,600
2014-08-26 59.75 59.95 59.76 102,000
2014-08-25 59.82 60.25 60.24 149,200
2014-08-22 59.80 59.97 59.80 218,800
2014-08-21 59.00 59.12 59.00 163,200
2014-08-20 60.00 60.32 60.00 232,000
2014-08-18 61.04 61.16 61.04 396,800
2014-08-15 59.92 60.00 60.00 194,000
2014-08-14 58.35 58.37 58.35 432,000
2014-08-13 58.09 58.33 58.33 63,600
2014-08-12 58.50 58.80 58.52 238,400
2014-08-11 58.31 58.50 58.31 80,400
2014-08-08 58.32 58.36 58.33 327,600
2014-08-07 58.51 58.71 58.52 192,800
2014-08-06 59.10 59.33 59.10 183,200
2014-08-05 59.04 59.25 59.04 148,800
2014-08-04 59.46 59.55 59.55 264,400
2014-08-01 59.03 59.27 59.04 224,400
2014-07-31 59.82 59.98 59.97 132,000
2014-07-30 59.57 59.76 59.58 96,800
2014-07-29 59.85 59.90 59.90 299,200
2014-07-28 59.28 59.34 59.34 175,200
2014-07-25 59.28 59.34 59.34 175,200
2014-07-24 59.86 60.00 60.00 192,400
2014-07-23 59.90 59.99 59.90 383,600
2014-07-22 59.63 59.91 59.91 207,200
2014-07-21 59.70 59.83 59.82 263,200
2014-07-18 59.74 59.80 59.74 776,000
2014-07-17 60.00 60.10 60.10 170,000
2014-07-16 59.61 59.80 59.62 296,800
2014-07-15 59.22 59.25 59.22 214,800
2014-07-14 59.69 59.86 59.86 151,600
2014-07-11 60.21 60.50 60.50 303,600
2014-07-10 60.48 60.59 60.58 722,400
2014-07-09 60.70 60.90 60.70 216,400
2014-07-08 60.47 60.75 60.74 121,600
2014-07-07 60.36 60.74 60.70 185,200
2014-07-04 59.50 59.59 59.50 107,600
2014-07-03 60.05 60.20 60.06 289,600
2014-07-02 59.85 60.09 60.00 230,400
2014-07-01 59.49 59.76 59.68 115,200
2014-06-30 59.30 59.35 59.31 276,000
2014-06-27 59.89 60.00 60.00 151,200
2014-06-26 60.65 60.77 60.77 305,200
2014-06-25 59.76 59.95 59.76 162,000
2014-06-24 60.22 60.39 60.23 211,600
2014-06-23 60.18 60.38 60.18 200,800
2014-06-20 61.00 61.23 61.00 256,000
2014-06-19 61.03 61.15 61.03 260,400
2014-06-18 60.25 60.76 60.25 452,000
2014-06-17 61.15 61.39 61.15 348,800
2014-06-16 61.56 61.59 61.59 388,000
2014-06-13 61.21 61.30 61.21 283,600
2014-06-12 60.57 60.80 60.57 115,200
2014-06-11 60.39 60.66 60.66 94,800
2014-06-10 59.91 60.00 60.00 274,000
2014-06-09 60.73 60.90 60.80 126,400
2014-06-06 60.18 60.32 60.32 162,400
2014-06-05 59.41 59.50 59.41 251,600
2014-06-04 59.87 59.88 59.88 259,200
2014-06-03 61.36 61.49 61.36 208,400
2014-06-02 61.26 61.50 61.50 136,800
2014-05-30 61.15 61.50 61.50 192,000
2014-05-29 61.44 61.55 61.55 150,800
2014-05-28 61.30 61.50 61.31 158,000
2014-05-27 61.46 61.50 61.50 46,800
2014-05-26 61.36 61.48 61.37 154,800
2014-05-23 61.01 61.15 61.01 127,600
2014-05-21 59.58 59.59 59.59 226,000
2014-05-20 60.17 60.20 60.20 317,600
2014-05-19 60.60 60.69 60.60 104,400
2014-05-16 61.40 61.49 61.40 130,000
2014-05-15 61.34 61.59 61.59 197,600
2014-05-14 61.31 61.42 61.42 231,600
2014-05-13 60.00 60.13 60.00 153,200
2014-05-12 60.00 60.13 60.00 153,200
2014-05-09 61.10 61.30 61.30 116,000
2014-05-08 60.81 61.00 61.00 166,800
2014-05-07 61.53 61.75 61.75 177,600
2014-05-06 61.89 61.90 61.82 27,600
2014-05-05 61.45 61.82 61.46 37,200
2014-05-02 61.31 61.46 61.46 233,600
2014-05-01 61.81 62.30 62.30 210,000
2014-04-30 61.81 62.30 62.30 210,000
2014-04-28 61.57 61.63 61.63 123,600
2014-04-25 61.86 62.00 62.00 224,000
2014-04-24 61.89 62.05 62.05 226,000
2014-04-23 61.60 61.90 61.90 334,400
2014-04-22 61.95 61.96 61.96 81,200
2014-04-21 61.99 62.01 62.00 0
2014-04-18 61.96 61.99 61.96 386,000
2014-04-17 61.96 61.99 61.96 386,000
2014-04-16 61.90 62.00 61.95 279,600
2014-04-15 61.29 61.80 61.80 150,400
2014-04-11 60.66 61.00 60.66 274,800
2014-04-10 60.30 60.54 60.30 468,000
2014-04-09 62.50 62.62 62.50 383,600
2014-04-07 61.49 61.82 61.49 93,200
2014-04-04 61.69 61.90 61.90 362,000
2014-04-03 62.35 62.50 62.35 400,400
2014-04-02 63.10 63.21 63.10 316,000
2014-04-01 64.01 64.34 64.01 359,600
2014-03-31 63.08 63.10 63.08 276,000
2014-03-28 63.10 63.12 63.10 404,400
2014-03-27 61.86 61.87 61.86 536,000
2014-03-26 60.26 60.44 60.26 438,400
2014-03-25 57.96 58.00 57.97 138,000
2014-03-24 57.94 58.28 58.28 210,400
2014-03-21 55.52 56.38 55.52 513,600
2014-03-20 57.70 57.75 57.70 294,800
2014-03-19 58.90 59.07 58.90 198,000
2014-03-18 59.51 59.94 59.90 140,000
2014-03-17 59.61 59.87 59.61 223,200
2014-03-14 59.01 59.36 59.01 387,200
2014-03-13 58.42 58.48 58.48 184,800
2014-03-11 60.00 60.22 60.00 329,600
2014-03-10 60.21 60.28 60.28 282,000
2014-03-07 59.99 60.00 59.99 264,400
2014-03-06 58.99 59.14 59.10 344,000
2014-03-05 59.69 60.00 60.00 396,400
2014-03-04 57.84 58.00 58.00 275,600
2014-03-03 57.20 57.71 57.71 1,252,400
2014-02-28 58.10 58.16 58.10 346,000
2014-02-27 55.30 55.42 55.30 186,400
2014-02-26 55.50 55.71 55.50 319,200
2014-02-25 55.95 56.00 55.95 307,200
2014-02-24 56.30 56.38 56.30 161,200
2014-02-21 55.82 56.00 56.00 348,400
2014-02-20 54.94 55.00 54.94 185,200
2014-02-19 55.87 55.88 55.87 250,400
2014-02-18 55.00 55.18 55.00 136,800
2014-02-17 54.69 54.75 54.75 285,600
2014-02-14 54.05 54.06 54.06 256,000
2014-02-13 53.56 53.99 53.56 239,200
2014-02-12 53.98 54.00 54.00 302,400
2014-02-11 53.00 53.01 53.01 349,600
2014-02-10 52.50 52.70 52.70 162,800
2014-02-07 52.66 52.95 52.95 303,200
2014-02-06 52.34 52.43 52.35 152,400
2014-02-05 52.00 52.14 52.00 154,400
2014-02-04 51.81 52.00 52.00 563,200
2014-02-03 52.35 52.38 52.35 390,000
2014-01-31 53.30 53.58 53.58 344,400
2014-01-30 53.30 53.58 53.58 344,400
2014-01-29 53.66 53.79 53.79 280,800
2014-01-28 53.97 54.00 53.97 307,600
2014-01-27 53.11 53.29 53.11 318,800
2014-01-24 55.00 55.60 55.00 170,000
2014-01-23 54.55 54.59 54.55 141,200
2014-01-22 55.60 55.70 55.70 126,800
2014-01-21 56.00 56.17 56.17 142,800
2014-01-20 55.15 55.49 55.20 201,200
2014-01-17 56.92 56.93 56.92 365,200
2014-01-16 55.81 55.85 55.81 214,400
2014-01-15 55.30 55.87 55.87 152,400
2014-01-14 54.41 54.49 54.49 193,200
2014-01-13 54.10 54.11 54.10 90,400
2014-01-10 53.60 53.73 53.61 102,800
2014-01-09 53.61 53.85 53.85 154,000
2014-01-08 53.66 53.79 53.66 191,200
2014-01-07 53.02 53.06 53.02 147,200
2014-01-06 52.34 52.60 52.34 128,000
2014-01-02 53.75 53.85 53.84 154,400
2014-01-01 52.30 52.33 52.31 64,800
2013-12-31 52.30 52.33 52.31 64,800
2013-12-30 52.10 52.14 52.10 94,000
2013-12-27 51.93 52.25 51.93 46,000
2013-12-20 51.50 51.55 51.50 278,400
2013-12-19 51.60 51.73 51.73 96,800
2013-12-18 51.21 51.39 51.22 108,800
2013-12-17 51.34 51.44 51.44 75,200
2013-12-16 51.07 51.23 51.10 104,000
2013-12-13 50.92 51.39 51.39 319,600
2013-12-12 50.60 50.70 50.60 136,800
2013-12-11 51.91 52.10 51.91 174,400
2013-12-10 51.85 52.38 51.86 218,800
2013-12-09 51.79 51.82 51.79 157,600
2013-12-06 51.60 51.73 51.60 198,400
2013-12-05 52.54 52.55 52.54 210,800
2013-12-04 53.50 53.61 53.50 311,200
2013-12-03 54.24 54.40 54.40 398,000
2013-12-02 52.00 52.15 52.15 340,800
2013-11-29 50.45 50.57 50.52 141,600
2013-11-28 50.87 50.88 50.87 129,200
2013-11-27 50.40 50.51 50.40 538,400
2013-11-26 50.91 51.05 51.02 404,000
2013-11-25 52.06 52.13 52.06 209,600
2013-11-22 52.00 52.09 52.06 249,600
2013-11-21 52.86 53.04 53.04 231,600
2013-11-20 53.46 53.68 53.50 212,000
2013-11-19 53.79 53.88 53.88 198,800
2013-11-18 53.00 53.23 53.00 169,600
2013-11-15 52.23 52.39 52.29 180,800
2013-11-14 52.49 52.78 52.49 216,000
2013-11-13 52.09 52.15 52.09 197,600
2013-11-12 52.22 52.43 52.22 2,392,800
2013-11-11 52.65 52.70 52.65 377,600
2013-11-08 52.41 52.50 52.41 214,000
2013-11-07 53.25 53.44 53.26 250,800
2013-11-06 53.50 53.79 53.50 326,800
2013-11-05 54.15 54.16 54.16 133,600
2013-11-04 54.56 54.60 54.56 182,400
2013-11-01 54.10 54.15 54.15 229,600
2013-10-31 54.06 54.49 54.49 215,200
2013-10-30 54.40 54.80 54.80 241,200
2013-10-29 54.50 54.79 54.50 218,000
2013-10-28 55.50 55.69 55.68 98,000
2013-10-25 55.16 55.17 55.16 226,000
2013-10-24 54.40 54.59 54.59 150,000
2013-10-23 54.20 54.75 54.75 358,400
2013-10-22 54.20 54.35 54.30 253,600
2013-10-21 54.00 54.08 54.00 294,800
2013-10-18 55.60 55.62 55.62 338,000
2013-10-17 55.42 55.48 55.48 270,000
2013-10-16 54.63 54.99 54.63 267,600
2013-10-15 54.75 55.00 54.75 88,400
2013-10-14 54.75 55.00 54.75 88,400
2013-10-11 55.83 56.08 56.08 132,400
2013-10-09 54.70 54.95 54.93 407,200
2013-10-08 54.25 54.40 54.40 304,400
2013-10-07 54.00 54.13 54.13 320,800
2013-10-04 53.83 53.90 53.90 310,400
2013-10-03 53.49 53.50 53.50 638,400
2013-10-02 53.60 53.61 53.61 476,400
2013-10-01 55.49 55.60 55.49 86,800
2013-09-30 54.88 54.90 54.90 169,600
2013-09-27 56.11 56.51 56.30 67,200
2013-09-26 55.05 55.17 55.05 201,200
2013-09-25 55.50 56.06 55.50 144,000
2013-09-24 56.61 56.90 56.61 101,200
2013-09-23 55.90 56.12 55.90 332,400
2013-09-20 58.00 58.50 58.00 192,400
2013-09-19 60.24 60.44 60.44 544,800
2013-09-18 56.53 56.60 56.60 190,800
2013-09-17 55.55 55.60 55.55 159,200
2013-09-16 55.17 55.30 55.30 380,800
2013-09-13 53.20 53.40 53.40 260,400
2013-09-12 54.00 54.10 54.00 218,800
2013-09-11 54.45 54.60 54.46 230,400
2013-09-10 56.45 57.00 57.00 300,400
2013-09-06 53.00 53.14 53.00 188,000
2013-09-05 53.00 53.08 53.00 152,800
2013-09-04 53.03 53.20 53.03 163,600
2013-09-03 53.00 53.23 53.00 212,000
2013-09-02 52.99 53.00 53.00 142,400
2013-08-30 53.00 53.14 53.12 277,600
2013-08-29 52.40 52.53 52.53 306,400
2013-08-28 52.00 52.08 52.00 524,400
2013-08-27 52.25 52.31 52.25 250,000
2013-08-26 55.10 55.36 55.10 114,400
2013-08-23 55.10 55.64 55.63 207,200
2013-08-22 54.70 54.98 54.98 649,600
2013-08-21 53.90 54.18 54.18 481,200
2013-08-20 53.36 53.40 53.40 566,800
2013-08-19 53.60 53.62 53.62 596,400
2013-08-16 56.11 56.33 56.11 348,400
2013-08-15 56.50 56.60 56.50 156,000
2013-08-14 55.31 55.45 55.31 262,400
2013-08-13 55.00 55.10 55.00 769,600
2013-08-12 54.90 54.93 54.90 589,600
2013-08-09 53.99 54.08 54.00 338,400
2013-08-08 53.99 54.08 54.00 338,400
2013-08-07 53.99 54.08 54.00 338,400
2013-08-06 53.80 53.95 53.95 470,400
2013-08-05 52.85 53.00 53.00 404,800
2013-08-02 52.56 52.63 52.57 552,400
2013-08-01 53.61 53.88 53.70 367,200
2013-07-31 54.73 54.80 54.73 307,200
2013-07-30 55.90 56.15 56.15 260,000
2013-07-29 56.00 56.10 56.09 277,600
2013-07-26 54.50 54.96 54.95 492,400
2013-07-25 55.90 56.00 55.90 565,600
2013-07-24 58.11 58.29 58.11 241,600
2013-07-23 57.88 58.03 58.03 380,000
2013-07-22 58.44 58.45 58.45 244,000
2013-07-19 59.10 59.26 59.10 176,400
2013-07-18 59.09 59.55 59.09 280,800
2013-07-17 58.35 58.79 58.35 358,000
2013-07-16 58.80 59.01 59.01 146,400
2013-07-15 59.50 59.73 59.50 102,000
2013-07-12 60.09 60.14 60.09 156,800
2013-07-11 59.76 59.84 59.84 295,600
2013-07-10 58.50 58.71 58.50 452,400
2013-07-09 60.10 60.15 60.10 224,800
2013-07-08 60.00 60.17 60.00 146,000
2013-07-05 60.00 60.39 60.00 298,400
2013-07-04 60.31 60.80 60.31 190,000
2013-07-03 60.00 60.20 60.00 152,000
2013-07-02 60.99 61.58 61.01 164,400
2013-07-01 61.27 61.50 61.30 286,800
2013-06-28 60.14 60.50 60.50 540,400
2013-06-27 58.80 58.85 58.80 594,400
2013-06-26 57.00 57.16 57.00 514,400
2013-06-25 57.04 57.10 57.10 465,200
2013-06-24 58.60 58.98 58.97 183,600
2013-06-21 59.11 59.60 59.11 226,800
2013-06-20 59.70 60.19 59.72 217,200
2013-06-19 62.00 62.21 62.21 226,800
2013-06-18 62.15 62.40 62.20 354,400
2013-06-17 61.01 61.08 61.01 445,600
2013-06-14 59.40 59.73 59.40 517,600
2013-06-13 60.59 60.67 60.63 566,800
2013-06-12 61.70 61.80 61.70 195,200
2013-06-11 59.40 59.68 59.40 611,600
2013-06-10 62.54 62.93 62.55 104,400
2013-06-07 62.11 62.32 62.32 280,400
2013-06-06 62.51 62.55 62.55 291,200
2013-06-05 63.53 63.86 63.53 355,600
2013-06-04 64.34 64.38 64.38 257,600
2013-06-03 65.32 65.49 65.35 119,600
2013-05-31 65.70 65.90 65.70 403,200
2013-05-30 66.35 66.59 66.59 241,200
2013-05-29 66.31 66.70 66.31 234,800
2013-05-28 66.40 66.70 66.70 261,600
2013-05-27 66.30 66.40 66.40 332,400
2013-05-24 66.15 66.31 66.15 318,800
2013-05-23 66.15 66.31 66.15 318,800
2013-05-22 66.04 66.30 66.04 173,200
2013-05-21 67.11 67.20 67.19 239,200
2013-05-20 66.30 66.42 66.30 319,600
2013-05-17 67.52 67.62 67.62 286,400
2013-05-16 68.70 68.94 68.94 250,000
2013-05-15 66.70 66.72 66.70 266,400
2013-05-14 66.73 66.75 66.75 109,600
2013-05-13 68.10 68.20 68.10 196,400
2013-05-10 68.30 68.38 68.30 160,800
2013-05-09 68.05 68.35 68.35 250,800
2013-05-08 67.22 67.49 67.49 242,800
2013-05-07 65.22 65.48 65.22 208,000
2013-05-06 65.30 65.34 65.30 164,000
2013-05-03 65.20 65.21 65.20 230,400
2013-05-02 65.00 65.19 65.00 270,400
2013-05-01 64.92 65.31 64.93 288,800
2013-04-30 64.92 65.31 64.93 288,800
2013-04-29 65.32 65.49 65.49 124,000
2013-04-26 65.70 65.77 65.76 210,800
2013-04-25 65.50 65.81 65.52 288,400
2013-04-24 67.29 67.32 67.29 179,600
2013-04-23 67.44 68.00 68.00 180,400
2013-04-22 67.35 67.79 67.79 192,000
2013-04-19 65.00 65.37 65.00 79,600
2013-04-18 64.95 65.27 64.95 178,000
2013-04-17 66.20 66.50 66.50 160,000
2013-04-16 66.22 66.49 66.49 374,000
2013-04-15 65.85 65.98 65.98 122,400
2013-04-12 64.81 65.09 64.81 137,200
2013-04-11 64.84 65.16 65.05 282,000
2013-04-10 64.65 64.99 64.65 136,400
2013-04-09 65.39 65.50 65.39 159,600
2013-04-08 66.65 66.73 66.65 242,800
2013-04-05 66.80 66.88 66.88 312,000
2013-04-04 65.51 66.50 65.51 152,800
2013-04-03 65.76 66.18 65.76 136,800
2013-04-02 65.84 66.40 65.84 164,800
2013-04-01 66.40 66.48 66.48 122,800
2013-03-29 65.10 65.30 65.10 138,400
2013-03-28 65.10 65.30 65.10 138,400
2013-03-27 64.18 64.57 64.18 216,800
2013-03-26 63.77 63.94 63.77 299,200
2013-03-25 63.75 63.77 63.77 75,200
2013-03-22 64.07 64.30 64.07 164,400
2013-03-21 64.50 64.67 64.50 169,200
2013-03-20 64.00 64.19 64.00 150,800
2013-03-19 64.73 64.93 64.73 330,000
2013-03-18 64.56 64.80 64.56 274,800
2013-03-15 64.50 64.70 64.50 728,000
2013-03-14 63.23 63.39 63.23 332,800
2013-03-13 64.42 64.57 64.50 408,000
2013-03-12 65.38 66.00 65.40 213,600
2013-03-11 67.00 67.15 67.00 346,800
2013-03-08 66.68 66.98 66.98 230,400
2013-03-07 66.45 66.59 66.58 685,600
2013-03-06 64.30 64.35 64.30 310,800
2013-03-05 62.80 62.99 62.80 314,000
2013-03-04 63.68 63.69 63.69 308,000
2013-03-01 65.51 65.53 65.51 271,200
2013-02-28 63.32 63.48 63.32 365,200
2013-02-27 63.80 64.13 64.13 165,600
2013-02-26 64.02 64.19 64.19 268,800
2013-02-25 63.75 64.00 63.75 212,000
2013-02-22 63.15 63.54 63.50 268,000
2013-02-21 62.50 62.64 62.60 346,400
2013-02-20 62.77 63.00 63.00 387,600
2013-02-19 63.20 63.38 63.20 440,400
2013-02-18 63.19 63.50 63.49 258,000
2013-02-15 62.88 63.04 62.88 378,400
2013-02-14 62.90 63.00 62.90 308,800
2013-02-13 62.50 62.57 62.50 446,000
2013-02-12 61.30 61.50 61.30 423,200
2013-02-11 61.30 61.50 61.30 423,200
2013-02-08 61.30 61.50 61.30 423,200
2013-02-07 60.61 60.68 60.62 566,400
2013-02-06 61.93 62.01 61.93 575,600
2013-02-05 61.55 61.80 61.57 419,600
2013-02-04 63.62 63.63 63.63 206,400
2013-02-01 64.41 64.46 64.41 282,800
2013-01-31 64.81 64.95 64.81 279,200
2013-01-30 64.56 64.70 64.70 321,200
2013-01-29 63.70 63.99 63.70 187,200
2013-01-28 65.00 65.29 65.00 253,600
2013-01-25 64.93 65.90 65.90 391,600
2013-01-24 63.86 64.06 64.00 336,800
2013-01-23 63.50 64.02 63.50 435,600
2013-01-22 63.30 63.50 63.50 297,600
2013-01-21 62.65 62.89 62.65 244,000
2013-01-18 61.88 62.00 62.00 411,200
2013-01-17 61.02 61.25 61.03 282,400
2013-01-16 61.91 61.93 61.91 310,000
2013-01-15 61.92 62.21 61.95 286,400
2013-01-14 62.80 62.87 62.80 346,000
2013-01-11 60.90 61.03 60.90 457,600
2013-01-10 62.18 62.55 62.19 451,200
2013-01-09 63.27 63.30 63.27 177,600
2013-01-08 64.00 64.40 64.00 126,400
2013-01-07 64.25 64.36 64.36 114,400
2013-01-04 63.50 63.62 63.50 92,000
2013-01-03 63.20 63.30 63.30 140,400
2013-01-02 62.32 62.42 62.32 119,600
2013-01-01 62.00 62.24 62.00 79,200
2012-12-31 62.00 62.24 62.00 79,200
2012-12-28 63.60 64.05 63.60 52,800
2012-12-27 63.55 63.77 63.55 815,600
2012-12-26 62.85 63.00 63.00 110,000
2012-12-25 62.81 62.98 62.86 119,600
2012-12-24 62.81 62.98 62.86 119,600
2012-12-21 61.55 61.75 61.75 162,000
2012-12-20 60.51 60.99 60.99 434,000
2012-12-19 59.80 59.88 59.81 228,800
2012-12-18 60.90 61.00 61.00 145,200
2012-12-17 61.48 61.80 61.80 156,400
2012-12-14 62.10 62.20 62.10 275,600
2012-12-13 62.00 62.19 62.00 312,000
2012-12-12 60.65 60.70 60.65 205,600
2012-12-11 60.52 60.76 60.52 398,400
2012-12-10 60.00 60.14 60.00 194,000
2012-12-07 59.12 59.26 59.12 286,400
2012-12-06 59.60 59.75 59.75 170,400
2012-12-05 59.90 60.00 60.00 279,600
2012-12-04 59.99 60.04 60.04 391,200
2012-12-03 60.78 60.97 60.97 363,200
2012-11-30 59.02 59.25 59.02 444,800
2012-11-29 58.00 58.15 58.00 230,800
2012-11-28 57.65 57.70 57.65 284,800
2012-11-27 59.36 59.53 59.37 240,800
2012-11-26 59.20 59.36 59.36 153,200
2012-11-23 57.84 57.99 57.99 254,000
2012-11-22 58.00 58.27 58.00 230,400
2012-11-21 58.19 58.30 58.30 120,400
2012-11-15 58.13 58.58 58.58 107,200
2012-11-14 58.30 58.39 58.30 376,000
2012-11-13 58.93 59.10 58.94 126,400
2012-11-12 58.93 59.10 58.94 126,400
2012-11-09 59.26 59.59 59.59 138,400
2012-11-08 59.10 59.25 59.10 151,200
2012-11-07 60.11 60.25 60.11 287,200
2012-11-06 59.80 59.95 59.80 252,400
2012-11-05 60.06 60.20 60.06 251,600
2012-11-02 61.01 61.26 61.01 127,600
2012-11-01 61.22 61.35 61.28 112,400
2012-10-31 61.60 61.65 61.60 172,400
2012-10-30 62.30 62.40 62.40 203,200
2012-10-29 61.04 61.20 61.04 153,600
2012-10-26 61.25 61.70 61.70 209,200
2012-10-25 61.25 61.70 61.70 209,200
2012-10-24 61.57 61.70 61.70 203,200
2012-10-23 61.34 61.50 61.50 200,800
2012-10-22 59.40 59.50 59.40 129,600
2012-10-19 58.80 59.20 58.80 218,000
2012-10-18 58.92 59.03 58.92 168,800
2012-10-17 58.12 58.26 58.12 261,600
2012-10-15 59.94 59.98 59.97 155,600
2012-10-12 61.10 61.18 61.18 234,000
2012-10-11 59.40 59.59 59.58 147,600
2012-10-10 57.60 58.15 57.60 188,800
2012-10-09 59.43 59.50 59.50 155,600
2012-10-08 60.21 60.45 60.21 163,600
2012-10-05 62.00 62.20 62.00 407,600
2012-10-04 59.54 59.83 59.54 455,200
2012-10-03 59.43 60.00 60.00 189,600
2012-10-02 58.25 58.70 58.25 128,000
2012-10-01 56.06 56.20 56.20 112,800
2012-09-28 56.90 56.99 56.90 315,200
2012-09-27 57.00 57.17 57.00 279,200
2012-09-26 55.65 55.99 55.75 191,200
2012-09-25 55.64 55.76 55.65 190,400
2012-09-24 56.80 56.93 56.80 213,600
2012-09-21 55.30 55.60 55.30 170,000
2012-09-20 55.50 55.70 55.58 170,000
2012-09-19 55.65 55.80 55.71 319,600
2012-09-18 54.60 54.79 54.72 317,600
2012-09-17 54.30 54.40 54.30 284,800
2012-09-14 54.50 54.56 54.50 260,000
2012-09-13 53.38 53.63 53.38 252,000
2012-09-12 53.80 54.20 53.80 265,600
2012-09-11 54.20 54.37 54.20 88,000
2012-09-10 53.80 54.20 53.80 206,800
2012-09-07 53.40 53.65 53.65 215,200
2012-09-06 54.00 54.30 54.29 93,600
2012-09-05 54.56 54.80 54.60 130,400
2012-09-04 54.10 54.20 54.19 171,200
2012-09-03 53.91 54.00 54.00 133,600
2012-08-31 53.50 53.83 53.82 239,200
2012-08-30 53.50 53.68 53.68 70,400
2012-08-28 54.38 54.68 54.38 110,800
2012-08-27 54.86 54.98 54.90 61,600
2012-08-24 54.85 54.98 54.85 74,000
2012-08-23 54.50 54.58 54.57 145,200
2012-08-22 53.65 53.98 53.65 189,200
2012-08-21 54.00 54.14 54.10 164,000
2012-08-20 53.60 53.65 53.65 199,600
2012-08-17 53.60 53.65 53.65 199,600
2012-08-16 53.79 53.87 53.87 126,800
2012-08-15 53.65 53.70 53.65 141,600
2012-08-14 54.00 54.08 54.08 260,400
2012-08-13 54.00 54.18 54.00 45,600
2012-08-10 54.01 54.25 54.25 133,200
2012-08-09 53.70 53.81 53.70 252,000
2012-08-08 53.70 53.81 53.70 252,000
2012-08-07 56.00 56.38 56.38 256,000
2012-08-06 56.16 56.25 56.16 533,200
2012-08-03 53.11 53.40 53.40 152,400
2012-08-02 51.60 51.66 51.60 144,400
2012-08-01 51.74 51.92 51.74 351,600
2012-07-31 52.35 52.79 52.35 232,800
2012-07-30 52.18 52.55 52.35 122,000
2012-07-27 51.61 51.70 51.70 282,800
2012-07-26 52.60 53.00 52.99 230,000
2012-07-25 51.20 51.38 51.20 122,800
2012-07-24 51.70 52.00 51.70 166,000
2012-07-23 51.60 51.70 51.69 170,800
2012-07-20 51.30 51.32 51.32 312,400
2012-07-19 52.15 52.20 52.15 175,600
2012-07-18 53.00 53.15 53.00 99,600
2012-07-17 52.77 52.99 52.99 156,800
2012-07-16 51.85 52.08 52.08 102,800
2012-07-13 52.70 52.77 52.76 316,000
2012-07-12 53.54 53.88 53.88 283,600
2012-07-11 53.15 53.20 53.15 228,000
2012-07-10 51.62 51.76 51.76 100,400
2012-07-09 50.58 50.70 50.58 84,400
2012-07-06 50.92 51.00 51.00 224,400
2012-07-05 51.13 51.28 51.28 270,600
2012-07-04 50.50 50.60 50.60 149,600
2012-07-03 50.50 50.75 50.75 146,400
2012-07-02 50.00 50.35 50.35 224,000
2012-06-29 48.40 48.79 48.40 236,800
2012-06-28 48.38 48.56 48.38 154,800
2012-06-27 48.35 48.50 48.35 123,200
2012-06-26 48.46 48.65 48.46 105,200
2012-06-25 48.50 48.64 48.64 40,800
2012-06-22 49.13 49.79 49.79 71,200
2012-06-21 47.74 47.90 47.75 146,800
2012-06-20 48.10 48.30 48.10 116,000
2012-06-19 48.35 48.86 48.35 175,200
2012-06-18 48.25 48.48 48.34 59,200
2012-06-15 48.20 48.35 48.20 190,800
2012-06-14 47.86 48.00 48.00 245,200
2012-06-13 47.98 48.03 47.98 241,200
2012-06-12 48.88 49.49 48.91 192,435
2012-06-11 49.60 50.00 50.00 192,000
2012-06-08 48.44 49.90 48.44 101,600
2012-06-07 48.79 48.90 48.79 216,800
2012-06-06 48.80 48.85 48.85 174,800
2012-06-05 47.50 47.60 47.50 218,000
2012-06-04 47.45 47.69 47.45 200,800
2012-06-01 47.80 48.04 47.80 568,000
2012-05-31 48.37 48.40 48.40 294,400
2012-05-30 49.30 49.60 49.30 174,400
2012-05-29 49.53 49.85 49.53 283,200
2012-05-28 49.80 49.98 49.82 344,800
2012-05-25 49.08 49.20 49.08 198,800
2012-05-24 50.04 50.30 50.04 500,400
2012-05-23 50.06 50.15 50.06 317,600
2012-05-22 50.00 50.10 50.09 594,800
2012-05-21 49.55 49.90 49.88 315,600
2012-05-18 49.50 49.55 49.50 387,600
2012-05-17 49.64 49.70 49.70 212,000
2012-05-16 50.10 50.17 50.10 242,800
2012-05-15 50.00 50.02 50.00 1,127,600
2012-05-14 49.65 49.68 49.66 122,400
2012-05-11 48.40 48.74 48.40 301,600
2012-05-10 48.26 48.49 48.48 327,600
2012-05-09 48.50 48.70 48.50 164,400
2012-05-08 49.00 49.30 49.00 176,000
2012-05-07 49.20 49.30 49.25 252,400
2012-05-04 49.60 49.95 49.75 80,800
2012-05-03 49.50 49.80 49.50 408,800
2012-05-02 50.20 50.28 50.21 206,400
2012-05-01 49.51 49.65 49.65 327,600
2012-04-30 49.51 49.65 49.65 327,600
2012-04-27 49.75 49.80 49.75 600,000
2012-04-26 50.00 50.08 50.00 208,000
2012-04-25 49.80 49.90 49.80 244,000
2012-04-24 49.93 50.00 50.00 314,400
2012-04-23 49.96 50.17 49.96 221,200
2012-04-20 50.55 50.70 50.55 411,200
2012-04-19 51.65 51.70 51.69 43,600
2012-04-18 51.82 51.88 51.82 135,200
2012-04-17 51.51 51.93 51.51 138,800
2012-04-16 51.85 51.90 51.85 164,400
2012-04-12 51.84 52.00 51.84 240,800
2012-04-11 51.12 51.36 51.12 326,800
2012-04-10 51.42 51.95 51.94 53,200
2012-04-09 51.00 51.20 51.00 85,600
2012-04-06 51.80 51.98 51.80 64,800
2012-04-05 51.80 51.98 51.80 64,800
2012-04-04 51.32 51.50 51.50 123,600
2012-04-03 51.25 51.45 51.25 255,200
2012-04-02 50.40 50.70 50.41 250,800
2012-03-30 50.00 50.08 50.00 224,800
2012-03-29 49.70 49.78 49.70 250,000
2012-03-28 50.00 50.20 50.00 316,800
2012-03-27 49.97 50.00 49.97 811,600
2012-03-26 49.88 50.00 49.99 251,200
2012-03-23 49.83 50.04 49.84 276,000
2012-03-22 49.85 50.42 49.85 272,400
2012-03-21 51.31 51.39 51.31 125,600
2012-03-20 51.60 51.90 51.60 188,800
2012-03-19 50.77 50.90 50.77 188,000
2012-03-16 51.20 51.30 51.20 178,800
2012-03-15 52.95 53.19 52.95 141,600
2012-03-14 52.90 53.00 53.00 143,600
2012-03-13 52.50 52.96 52.96 153,600
2012-03-12 51.34 52.00 51.34 470,000
2012-03-09 51.86 51.87 51.87 220,400
2012-03-08 50.97 51.18 50.98 97,200
2012-03-07 50.43 51.15 50.43 217,600
2012-03-06 50.60 50.90 50.60 442,800
2012-03-05 51.89 52.00 51.90 248,800
2012-03-02 50.40 50.53 50.40 259,200
2012-03-01 50.51 50.99 50.52 138,400
2012-02-29 50.77 51.00 51.00 530,000
2012-02-28 49.00 49.10 49.00 828,400
2012-02-27 48.36 48.70 48.37 462,800
2012-02-24 49.48 49.50 49.50 660,000
2012-02-23 48.53 48.60 48.60 548,000
2012-02-22 50.55 50.69 50.69 223,200
2012-02-21 51.97 52.00 52.00 348,800
2012-02-20 52.40 52.49 52.40 395,600
2012-02-17 51.74 53.00 53.00 348,400
2012-02-16 50.53 50.90 50.53 262,800
2012-02-15 51.28 52.12 51.28 168,000
2012-02-14 51.26 51.88 51.88 158,000
2012-02-13 51.02 51.49 51.02 198,800
2012-02-10 51.50 51.90 51.50 230,800
2012-02-09 52.38 52.77 52.77 146,000
2012-02-08 53.21 53.70 53.22 300,800
2012-02-07 53.72 54.00 54.00 132,000
2012-02-06 53.20 53.68 53.67 226,800
2012-02-03 52.00 52.40 52.40 245,600
2012-02-02 52.30 52.46 52.30 169,200
2012-02-01 52.21 52.30 52.21 145,200
2012-01-31 51.56 51.80 51.80 271,600
2012-01-30 52.00 52.12 52.00 397,600
2012-01-27 52.76 53.25 52.78 127,200
2012-01-26 53.20 53.50 53.20 41,200
2012-01-25 52.55 52.99 52.99 136,800
2012-01-24 52.00 52.49 52.00 168,400
2012-01-23 52.00 52.49 52.00 168,400
2012-01-20 52.00 52.49 52.00 168,400
2012-01-19 51.99 52.00 52.00 626,800
2012-01-18 52.00 52.70 52.00 580,400
2012-01-17 51.26 51.45 51.27 247,200
2012-01-16 49.45 49.69 49.69 150,400
2012-01-13 49.28 49.39 49.38 414,800
2012-01-12 49.20 49.30 49.20 184,400
2012-01-11 48.63 49.27 49.27 324,400
2012-01-10 48.14 48.69 48.14 164,400
2012-01-09 48.21 48.99 48.22 156,800
2012-01-06 48.85 49.00 48.85 309,600
2012-01-05 49.24 49.28 49.27 302,400
2012-01-04 47.54 47.79 47.55 190,400
2012-01-03 47.16 47.29 47.28 37,600
2012-01-02 47.04 47.17 47.05 102,800
2011-12-30 47.04 47.17 47.05 102,800
2011-12-29 47.40 47.87 47.85 66,400
2011-12-28 47.18 47.33 47.32 63,200
2011-12-27 47.00 47.18 47.00 70,000
2011-12-26 46.96 47.00 46.96 356,000
2011-12-23 46.96 47.00 46.96 356,000
2011-12-22 47.14 47.27 47.14 235,200
2011-12-21 47.00 47.19 47.18 236,000
2011-12-20 44.75 45.14 45.14 223,200
2011-12-19 45.51 45.55 45.52 248,000
2011-12-16 46.07 46.10 46.09 184,400
2011-12-15 46.07 46.27 46.25 853,200
2011-12-14 46.93 47.00 46.93 279,200
2011-12-13 47.50 47.59 47.51 195,600
2011-12-12 48.80 48.98 48.97 147,600
2011-12-09 48.80 49.00 48.91 244,800
2011-12-08 49.61 50.00 50.00 206,400
2011-12-07 49.85 50.38 49.85 278,400
2011-12-06 48.10 48.15 48.10 341,200
2011-12-05 48.00 48.19 48.19 244,800
2011-12-02 48.40 48.50 48.50 686,800
2011-12-01 49.74 50.00 49.74 346,000
2011-11-30 49.48 49.74 49.48 172,400
2011-11-29 49.10 49.55 49.55 75,600
2011-11-28 49.49 49.58 49.57 198,800
2011-11-25 48.40 48.96 48.96 114,800
2011-11-24 49.02 49.16 49.15 112,800
2011-11-23 48.98 49.21 48.98 117,200
2011-11-22 50.35 50.50 50.35 192,800
2011-11-21 49.30 49.69 49.68 49,200
2011-11-18 49.64 50.03 49.70 94,800
2011-11-17 50.54 50.88 50.87 58,800
2011-11-16 50.63 50.90 50.89 150,800
2011-11-15 51.00 51.08 51.00 106,400
2011-11-14 50.50 50.89 50.50 241,600
2011-11-10 52.50 52.85 52.85 311,600
2011-11-09 53.18 53.50 53.47 264,800
2011-11-08 53.38 53.75 53.75 180,000
2011-11-07 51.61 52.99 51.61 230,800
2011-11-04 51.61 52.99 51.61 230,800
2011-11-03 50.18 50.20 50.18 122,000
2011-11-02 50.40 50.75 50.42 154,000
2011-11-01 49.60 50.00 49.66 250,000
2011-10-31 50.45 50.78 50.78 114,400
2011-10-28 52.31 52.90 52.32 254,800
2011-10-27 49.02 49.48 49.02 416,000
2011-10-26 48.96 49.20 49.00 260,400
2011-10-25 48.96 49.20 49.00 260,400
2011-10-24 50.39 50.50 50.50 133,600
2011-10-20 49.66 49.95 49.95 298,000
2011-10-19 48.94 49.40 49.01 193,600
2011-10-18 50.44 50.80 50.80 171,600
2011-10-17 51.20 51.49 51.20 167,200
2011-10-14 49.70 50.10 50.10 129,200
2011-10-13 48.15 48.78 48.60 174,800
2011-10-12 47.48 47.50 47.50 343,600
2011-10-11 47.10 47.21 47.10 395,600
2011-10-10 46.76 47.58 47.37 108,000
2011-10-07 47.10 47.15 47.12 155,600
2011-10-06 45.48 45.80 45.48 87,600
2011-10-05 43.50 44.20 44.00 124,800
2011-10-04 42.80 42.92 42.92 168,000
2011-10-03 43.56 44.10 44.10 350,800
2011-09-30 45.88 45.90 45.90 162,800
2011-09-29 46.90 46.95 46.95 247,200
2011-09-28 46.54 47.28 47.28 109,600
2011-09-27 46.80 46.98 46.98 206,800
2011-09-26 45.13 45.59 45.20 334,800
2011-09-23 45.59 45.75 45.59 375,200
2011-09-22 47.61 47.77 47.76 191,200
2011-09-21 49.75 50.08 49.75 139,600
2011-09-20 49.75 49.85 49.76 123,200
2011-09-19 50.03 50.40 50.40 126,400
2011-09-16 50.06 50.26 50.26 87,200
2011-09-15 49.90 50.13 49.90 295,200
2011-09-14 49.06 49.21 49.21 103,200
2011-09-13 49.75 50.00 49.75 100,000
2011-09-12 50.78 50.98 50.78 68,800
2011-09-09 52.50 52.88 52.80 100,800
2011-09-08 52.82 52.96 52.82 107,600
2011-09-07 51.00 51.19 51.00 189,200
2011-09-06 50.33 50.71 50.71 137,200
2011-09-05 51.76 51.90 51.76 170,800
2011-09-02 53.90 54.00 54.00 193,600
2011-09-01 53.92 54.27 54.18 143,600
2011-08-31 55.00 55.40 55.40 247,200
2011-08-30 52.30 52.42 52.33 94,000
2011-08-29 52.30 52.42 52.33 94,000
2011-08-26 51.30 51.60 51.30 220,400
2011-08-25 52.02 52.16 52.15 238,000
2011-08-24 49.79 50.00 50.00 208,000
2011-08-23 49.41 49.56 49.55 224,400
2011-08-22 48.45 48.48 48.47 203,200
2011-08-19 49.07 49.28 49.07 322,800
2011-08-18 51.27 51.53 51.53 122,400
2011-08-17 50.72 50.90 50.72 237,600
2011-08-16 51.40 51.58 51.58 88,400
2011-08-15 50.50 50.67 50.51 48,400
2011-08-12 51.29 51.30 51.30 122,400
2011-08-11 52.00 52.16 52.00 184,400
2011-08-10 52.70 52.80 52.70 377,200
2011-08-09 51.30 51.80 51.30 376,400
2011-08-08 51.30 51.80 51.30 376,400
2011-08-05 52.20 53.21 53.21 202,400
2011-08-04 53.56 53.78 53.56 263,600
2011-08-03 54.00 54.16 54.00 202,800
2011-08-02 54.80 55.11 54.83 280,000
2011-08-01 56.20 56.25 56.20 316,400
2011-07-29 57.31 57.65 57.31 110,800
2011-07-28 59.00 59.08 59.00 192,800
2011-07-27 57.70 57.99 57.70 246,000
2011-07-26 57.80 58.00 58.00 152,800
2011-07-25 57.80 57.95 57.95 271,200
2011-07-22 58.00 58.48 58.48 158,800
2011-07-21 55.50 55.85 55.50 298,400
2011-07-20 56.00 56.20 56.00 292,000
2011-07-19 55.71 55.80 55.71 240,000
2011-07-18 54.55 54.69 54.56 266,400
2011-07-15 54.45 54.50 54.50 135,600
2011-07-14 54.70 55.00 54.70 125,200
2011-07-13 53.34 53.60 53.34 278,000
2011-07-12 53.40 54.20 53.40 423,600
2011-07-11 54.56 54.60 54.56 230,000
2011-07-08 55.80 56.00 56.00 155,200
2011-07-07 55.08 55.20 55.14 190,800
2011-07-06 55.48 55.80 55.80 194,400
2011-07-05 54.85 54.90 54.85 171,600
2011-07-04 55.30 55.37 55.37 153,600
2011-07-01 55.80 56.02 56.02 292,000
2011-06-30 57.00 57.34 57.34 309,600
2011-06-29 54.76 54.88 54.88 92,400
2011-06-28 53.80 53.88 53.80 150,400
2011-06-27 54.10 54.32 54.10 385,200
2011-06-24 54.40 54.42 54.40 227,200
2011-06-23 54.24 54.40 54.40 400,400
2011-06-22 54.66 54.70 54.70 274,000
2011-06-21 54.10 54.20 54.10 248,400
2011-06-20 53.08 53.22 53.22 596,000
2011-06-17 52.66 52.70 52.66 841,600
2011-06-16 51.50 51.56 51.56 380,000
2011-06-15 51.60 51.80 51.80 205,600
2011-06-14 51.38 51.60 51.38 240,000
2011-06-13 51.30 51.50 51.50 179,200
2011-06-10 51.72 51.76 51.76 192,800
2011-06-09 51.96 51.98 51.96 484,000
2011-06-08 51.80 51.82 51.80 693,600
2011-06-07 52.56 53.00 53.00 196,000
2011-06-06 53.30 53.40 53.36 141,600
2011-06-03 52.16 52.40 52.20 359,200
2011-06-02 54.18 54.30 54.30 155,600
2011-06-01 54.00 54.34 54.26 246,400
2011-05-31 52.40 52.60 52.40 296,000
2011-05-30 52.20 52.24 52.24 289,600
2011-05-27 50.92 51.18 50.92 354,000
2011-05-26 51.20 51.30 51.20 186,800
2011-05-25 51.36 51.50 51.42 327,200
2011-05-24 50.90 51.18 50.90 512,400
2011-05-23 51.72 51.76 51.74 200,000
2011-05-20 51.56 51.70 51.56 222,000
2011-05-19 50.18 50.90 50.84 243,600
2011-05-18 48.60 48.62 48.62 140,400
2011-05-16 49.02 49.42 49.42 203,600
2011-05-13 49.46 49.70 49.46 258,000
2011-05-12 50.70 51.00 51.00 140,000
2011-05-11 50.66 51.16 50.66 372,800
2011-05-10 49.40 49.58 49.40 148,800
2011-05-09 49.50 49.62 49.50 364,000
2011-05-06 47.90 48.00 47.94 269,200
2011-05-05 48.00 48.10 48.10 313,200
2011-05-04 47.88 48.00 48.00 158,400
2011-05-03 49.00 49.08 49.08 108,000
2011-04-29 47.06 48.00 48.00 97,200
2011-04-28 47.00 47.20 47.00 403,200
2011-04-27 46.60 47.00 46.62 128,800
2011-04-26 46.54 46.76 46.54 145,200
2011-04-25 47.52 47.86 48.00 103,600
2011-04-21 47.84 47.92 47.92 262,400
2011-04-20 47.08 47.20 47.16 153,200
2011-04-19 45.74 45.88 45.88 140,000
2011-04-18 46.50 46.52 46.50 272,800
2011-04-15 45.80 45.88 45.88 94,800
2011-04-14 45.20 45.60 45.22 216,000
2011-04-13 45.88 45.90 45.88 174,400
2011-04-12 45.64 45.86 45.86 81,200
2011-04-11 45.58 45.80 45.80 241,200
2011-04-08 45.46 45.80 45.80 164,000
2011-04-07 46.28 46.30 46.28 320,800
2011-04-06 46.08 46.30 46.30 274,000
2011-04-05 45.88 45.90 45.90 500,800
2011-04-04 44.50 44.56 44.52 173,200
2011-04-01 43.82 43.94 43.82 146,000
2011-03-31 44.40 44.54 44.54 331,200
2011-03-30 43.70 43.90 43.88 84,800
2011-03-29 43.58 43.60 43.58 104,400
2011-03-28 43.76 43.80 43.78 356,400
2011-03-25 44.12 44.14 44.14 192,400
2011-03-24 44.10 44.12 44.12 141,600
2011-03-23 43.56 43.72 43.56 174,000
2011-03-22 43.78 43.98 43.98 114,000
2011-03-21 43.80 44.00 43.80 216,000
2011-03-18 43.52 43.60 43.60 456,400
2011-03-17 46.00 46.04 46.00 248,400
2011-03-16 45.20 45.22 45.20 125,600
2011-03-15 45.00 45.20 45.00 400,000
2011-03-14 45.90 46.50 45.92 202,400
2011-03-11 46.60 46.90 46.88 274,000
2011-03-10 46.60 46.80 46.80 102,000
2011-03-09 46.80 46.90 46.82 169,600
2011-03-08 46.62 46.70 46.70 260,400
2011-03-07 47.00 47.08 47.00 122,800
2011-03-04 48.00 48.10 48.00 208,400
2011-03-03 47.24 47.30 47.30 85,600
2011-03-02 46.90 46.92 46.92 339,200
2011-03-01 46.68 46.96 46.82 388,800
2011-02-28 45.90 46.20 46.20 224,800
2011-02-25 45.00 45.14 45.04 52,000
2011-02-24 45.00 45.02 45.02 105,600
2011-02-23 45.02 45.28 45.04 299,200
2011-02-22 45.80 45.86 45.86 698,800
2011-02-21 45.58 45.80 45.80 562,800
2011-02-18 45.10 45.38 45.38 497,600
2011-02-17 44.84 45.02 44.84 170,000
2011-02-16 44.80 45.04 44.82 307,600
2011-02-15 44.52 44.80 44.66 158,400
2011-02-14 44.80 44.86 44.80 130,800
2011-02-11 44.98 45.00 44.98 160,000
2011-02-10 45.44 45.66 45.66 394,400
2011-02-09 46.28 46.32 46.32 103,200
2011-02-08 46.34 46.42 46.34 67,600
2011-02-07 45.76 46.14 45.80 246,000
2011-02-02 46.92 47.00 47.00 66,400
2011-02-01 46.94 47.00 46.94 132,400
2011-01-31 46.62 46.90 46.62 252,800
2011-01-28 46.98 47.00 47.00 142,000
2011-01-27 45.38 45.40 45.40 124,000
2011-01-26 45.00 45.10 45.00 970,000
2011-01-25 45.00 45.06 45.00 180,400
2011-01-24 45.00 45.10 45.06 81,600
2011-01-21 44.18 44.40 44.20 196,400
2011-01-20 45.04 45.50 45.50 210,800
2011-01-19 44.98 45.00 45.00 174,800
2011-01-18 45.68 45.78 45.78 85,600
2011-01-17 46.74 46.76 46.76 250,000
2011-01-14 46.00 46.40 46.40 324,000
2011-01-13 45.08 45.10 45.10 246,400
2011-01-12 45.00 45.26 45.00 128,800
2011-01-11 45.00 45.10 45.10 260,000
2011-01-10 45.02 45.20 45.10 400,000
2011-01-07 45.00 45.28 45.00 352,000
2011-01-06 47.44 47.50 47.50 1,181,200
2011-01-05 47.00 47.50 47.50 2,208,000
2011-01-04 47.50 47.58 47.50 84,400
2011-01-03 45.90 46.20 46.20 129,600
2010-12-31 44.00 44.96 44.00 117,600
2010-12-30 44.60 45.00 44.62 52,800
2010-12-29 44.40 44.80 44.40 41,600
2010-12-28 44.50 44.78 44.78 49,600
2010-12-27 44.50 44.92 44.52 2,400
2010-12-24 44.68 44.80 44.80 87,600
2010-12-23 44.20 44.38 44.38 87,600
2010-12-22 44.06 44.10 44.06 356,400
2010-12-21 43.04 43.28 43.28 221,600
2010-12-20 43.22 43.36 43.36 114,800
2010-12-17 43.20 43.50 43.50 295,600
2010-12-16 43.18 43.68 43.18 280,800
2010-12-15 43.70 43.90 43.80 171,600
2010-12-14 44.02 44.14 44.10 221,600
2010-12-13 44.44 44.50 44.50 195,200
2010-12-10 44.50 44.64 44.50 306,400
2010-12-09 44.76 44.90 44.84 270,000
2010-12-08 44.60 44.70 44.62 212,800
2010-12-07 44.88 44.90 44.90 309,600
2010-12-06 45.90 46.00 46.00 183,200
2010-12-03 44.74 44.96 44.74 248,000
2010-12-02 45.14 45.22 45.20 280,400
2010-12-01 44.62 44.68 44.68 274,000
2010-11-30 43.22 43.24 43.24 260,800
2010-11-29 45.30 45.42 45.42 80,400
2010-11-26 45.34 45.40 45.40 144,400
2010-11-25 45.50 45.54 45.50 261,200
2010-11-24 45.50 45.58 45.50 210,400
2010-11-23 45.30 45.32 45.30 289,200
2010-11-22 46.60 46.92 46.60 200,800
2010-11-19 47.40 47.88 47.40 186,400
2010-11-18 46.82 47.28 47.28 178,800
2010-11-17 47.00 47.26 47.00 140,800
2010-11-16 47.00 47.26 47.00 140,800
2010-11-12 48.22 48.24 48.22 137,600
2010-11-11 48.10 48.22 48.22 440,400
2010-11-10 49.20 49.56 49.56 183,600
2010-11-09 48.10 48.16 48.10 352,400
2010-11-08 48.00 48.20 48.00 414,400
2010-11-05 46.96 47.18 46.96 398,800
2010-11-04 46.96 47.18 46.96 378,800
2010-11-03 47.52 47.54 47.52 304,000
2010-11-02 46.44 46.56 46.44 93,200
2010-11-01 46.00 46.10 46.00 113,600
2010-10-29 45.00 45.36 45.00 307,200
2010-10-28 43.92 44.00 44.00 438,000
2010-10-27 43.56 43.68 43.58 342,000
2010-10-26 44.70 44.94 44.92 188,800
2010-10-25 44.06 44.36 44.06 370,800
2010-10-22 44.80 44.90 44.90 302,800
2010-10-21 44.20 44.40 44.40 270,400
2010-10-20 45.18 45.36 45.36 192,000
2010-10-19 45.02 45.20 45.02 182,800
2010-10-18 44.64 44.66 44.66 187,200
2010-10-15 45.74 45.78 45.74 311,600
2010-10-14 47.18 47.80 47.32 240,000
2010-10-13 47.58 47.70 47.70 264,000
2010-10-12 47.66 47.86 47.66 247,600
2010-10-11 47.04 47.70 47.70 102,800
2010-10-08 47.56 47.68 47.40 86,800
2010-10-07 47.16 47.40 47.40 151,200
2010-10-06 47.14 47.56 47.16 487,200
2010-10-05 46.48 46.70 46.70 217,600
2010-10-04 46.54 46.60 46.54 134,400
2010-10-01 45.78 45.80 45.80 218,000
2010-09-30 45.14 45.68 45.14 644,400
2010-09-28 45.48 45.56 45.56 94,000
2010-09-27 45.68 45.70 45.70 195,600
2010-09-24 45.36 45.44 45.38 198,000
2010-09-23 45.28 45.36 45.32 99,600
2010-09-22 46.72 46.96 46.90 87,600
2010-09-21 46.84 47.00 46.84 99,200
2010-09-16 44.10 44.20 44.16 279,600
2010-09-15 44.06 44.20 44.06 441,200
2010-09-14 43.80 43.86 43.80 153,200
2010-09-13 43.52 43.78 43.54 242,000
2010-09-10 42.82 43.30 42.82 288,800
2010-09-09 42.82 43.30 42.82 288,800
2010-09-08 42.52 43.00 42.96 184,800
2010-09-07 43.18 43.40 43.30 144,400
2010-09-06 43.78 43.80 43.80 129,600
2010-09-03 43.40 43.50 43.44 139,600
2010-09-02 42.82 42.90 42.82 126,400
2010-09-01 43.16 43.22 43.16 216,400
2010-08-31 43.30 43.40 43.40 309,200
2010-08-30 43.98 44.00 44.00 89,600
2010-08-27 43.00 43.16 43.00 161,600
2010-08-26 43.16 43.20 43.18 91,200
2010-08-25 42.82 42.98 42.82 162,800
2010-08-24 43.58 43.80 43.58 183,600
2010-08-23 43.00 43.02 43.00 173,200
2010-08-20 42.62 42.76 42.62 207,200
2010-08-19 41.74 41.76 41.74 140,000
2010-08-18 40.40 40.94 40.40 62,800
2010-08-13 40.22 40.40 40.40 220,800
2010-08-12 41.10 41.12 41.12 281,600
2010-08-11 40.90 41.00 40.90 320,000
2010-08-10 41.10 41.20 41.12 291,600
2010-08-09 40.96 40.98 40.96 311,600
2010-08-06 40.96 40.98 40.96 311,600
2010-08-05 41.08 41.10 41.10 396,800
2010-08-04 40.24 40.38 40.28 105,600
2010-08-03 41.04 41.08 41.08 311,600
2010-08-02 41.60 41.70 41.60 406,000
2010-07-30 39.50 39.60 39.60 318,000
2010-07-29 39.92 39.98 39.98 287,600
2010-07-28 40.00 40.04 40.00 178,000
2010-07-27 40.02 40.10 40.06 239,200
2010-07-26 40.84 41.00 40.86 156,000
2010-07-23 41.16 41.70 41.24 185,200
2010-07-22 41.22 41.40 41.40 187,600
2010-07-21 39.80 40.20 40.20 97,600
2010-07-20 40.04 40.32 40.04 122,000
2010-07-19 39.92 40.32 39.94 120,400
2010-07-16 40.18 40.30 40.30 95,200
2010-07-15 39.72 39.82 39.72 115,600
2010-07-14 40.00 40.12 40.00 104,000
2010-07-13 39.80 40.00 40.00 167,600
2010-07-12 38.88 40.50 40.50 240,400
2010-07-09 39.52 39.70 39.70 144,800
2010-07-08 40.40 40.50 40.50 262,800
2010-07-07 39.30 39.38 39.34 356,800
2010-07-06 37.12 37.30 37.30 113,600
2010-07-05 36.44 36.98 36.44 1,972,400
2010-07-02 36.40 36.46 36.42 161,200
2010-07-01 35.60 35.70 35.60 138,800
2010-06-30 35.14 35.26 35.14 255,200
2010-06-29 35.00 35.22 35.00 206,400
2010-06-28 35.74 35.98 35.74 150,400
2010-06-25 36.00 36.34 36.00 298,000
2010-06-24 36.20 36.26 36.20 166,800
2010-06-23 35.60 35.70 35.70 269,600
2010-06-22 36.00 36.02 36.02 311,200
2010-06-21 36.22 36.30 36.22 158,800
2010-06-18 36.18 36.30 36.18 136,400
2010-06-17 36.22 36.50 36.50 188,800
2010-06-16 36.40 36.66 36.64 101,200
2010-06-15 36.54 36.56 36.54 91,600
2010-06-14 36.68 36.78 36.78 254,000
2010-06-11 36.12 36.40 36.14 180,000
2010-06-10 37.10 37.20 37.20 134,000
2010-06-09 36.32 36.48 36.48 153,200
2010-06-08 36.18 36.50 36.50 178,000
2010-06-07 36.62 36.70 36.70 158,000
2010-06-04 36.90 36.94 36.94 285,200
2010-06-03 36.08 36.10 36.10 183,600
2010-06-02 35.00 35.18 35.00 511,200
2010-06-01 34.84 36.00 36.00 73,200
2010-05-31 35.02 35.04 35.04 304,000
2010-05-28 34.70 34.74 34.74 408,800
2010-05-27 34.70 34.74 34.74 408,800
2010-05-26 34.24 34.38 34.30 305,600
2010-05-25 33.08 33.16 33.16 303,600
2010-05-24 33.30 33.32 33.32 338,000
2010-05-21 33.02 33.30 33.04 269,200
2010-05-20 34.38 34.42 34.42 758,400
2010-05-19 33.82 34.78 34.02 174,800
2010-05-18 35.00 35.32 35.32 368,400
2010-05-17 34.86 35.14 34.98 113,200
2010-05-14 35.20 35.68 35.62 92,800
2010-05-13 35.70 35.90 35.70 90,800
2010-05-12 36.40 36.60 36.40 238,000
2010-05-11 36.00 36.30 36.30 327,600
2010-05-10 35.66 35.68 35.68 277,200
2010-05-07 35.38 35.44 35.38 1,617,200
2010-05-06 34.70 34.72 34.70 286,400
2010-05-05 37.10 37.12 37.12 706,400
2010-05-04 37.22 37.30 37.30 237,200
2010-05-03 36.92 37.20 37.20 47,600
2010-04-30 36.68 36.82 36.82 146,000
2010-04-29 36.68 36.82 36.82 146,000
2010-04-28 36.26 36.40 36.26 147,200
2010-04-27 36.22 0 37.40 184,800
2010-04-26 36.00 36.46 36.44 107,600
2010-04-23 35.96 36.06 36.06 68,000
2010-04-22 35.74 35.94 35.74 100,000
2010-04-21 35.74 35.94 35.74 100,000
2010-04-20 36.14 36.50 36.50 134,000
2010-04-19 35.98 36.00 35.98 342,000
2010-04-16 36.12 36.64 36.64 337,600
2010-04-15 35.74 35.78 35.78 126,000
2010-04-14 35.38 35.40 35.38 104,000
2010-04-13 35.86 36.00 36.00 322,400
2010-04-12 35.10 35.12 35.10 504,400
2010-04-09 35.00 35.30 35.00 242,800
2010-04-08 35.30 35.40 35.30 407,200
2010-04-07 35.86 36.48 36.48 580,800
2010-04-06 35.10 35.50 35.50 48,800
2010-04-05 34.64 35.20 35.20 12,400
2010-04-01 34.10 34.30 34.10 444,000
2010-03-31 33.30 33.74 33.30 188,800
2010-03-30 33.04 33.78 33.04 297,200
2010-03-29 34.30 34.32 34.30 299,600
2010-03-26 34.08 34.26 34.20 222,000
2010-03-25 34.00 34.20 34.20 114,000
2010-03-24 34.16 34.18 34.16 558,400
2010-03-23 34.00 34.50 34.00 283,600
2010-03-22 34.54 34.56 34.54 566,400
2010-03-19 34.80 35.00 35.00 442,000
2010-03-18 33.50 33.60 33.50 324,400
2010-03-17 33.20 33.40 33.20 337,200
2010-03-16 33.74 33.76 33.74 600,800
2010-03-15 34.10 34.12 34.10 1,477,200
2010-03-12 33.40 33.50 33.40 492,800
2010-03-11 32.74 33.00 32.98 281,600
2010-03-10 32.22 32.28 32.28 444,000
2010-03-09 31.70 31.94 31.94 426,400
2010-03-08 30.20 30.66 30.20 828,800
2010-03-05 29.00 29.38 29.00 180,800
2010-03-04 29.50 29.58 29.58 227,200
2010-03-03 29.46 29.54 29.46 168,800
2010-03-02 29.20 29.22 29.22 137,600
2010-03-01 28.60 28.62 28.60 320,800
2010-02-26 27.30 27.60 27.34 263,200
2010-02-25 28.20 28.28 28.28 347,600
2010-02-24 28.52 28.60 28.60 395,200
2010-02-23 29.16 29.28 29.28 382,400
2010-02-22 29.76 29.80 29.80 110,400
2010-02-19 30.00 30.24 30.20 104,000
2010-02-18 30.70 30.74 30.70 400,800
2010-02-17 30.80 30.92 30.90 81,200
2010-02-12 29.90 30.00 29.94 208,400
2010-02-11 29.92 30.20 30.20 65,200
2010-02-10 30.30 30.34 30.34 106,000
2010-02-09 30.10 30.24 30.24 139,200
2010-02-08 30.00 30.16 30.00 527,200
2010-02-05 30.00 30.58 30.00 130,400
2010-02-04 30.70 30.82 30.82 407,600
2010-02-03 29.62 29.80 29.62 16,000
2010-02-02 29.52 29.58 29.54 102,000
2010-02-01 29.30 29.34 29.30 422,400
2010-01-29 29.74 30.00 30.00 162,400
2010-01-28 29.96 30.00 29.98 184,800
2010-01-27 29.90 29.98 29.90 392,000
2010-01-26 30.02 30.04 30.02 73,200
2010-01-25 29.82 30.00 29.82 121,600
2010-01-22 30.00 30.72 30.00 312,000
2010-01-21 30.54 30.56 30.54 298,400
2010-01-20 31.82 32.00 31.82 148,000
2010-01-19 31.68 31.88 31.74 180,400
2010-01-18 31.50 31.56 31.50 283,600
2010-01-15 30.70 30.84 30.84 214,800
2010-01-14 30.00 30.12 30.00 248,400
2010-01-13 30.24 30.30 30.24 156,000
2010-01-12 30.12 30.18 30.18 98,800
2010-01-11 30.10 30.20 30.10 105,200
2010-01-08 30.34 30.60 30.58 189,200
2010-01-07 30.18 30.40 30.46 200,400
2010-01-06 30.00 30.16 30.00 208,400
2010-01-05 29.84 29.88 29.84 154,800
2010-01-04 29.90 30.00 30.00 40,000
2009-12-31 29.78 30.18 30.18 101,600
2009-12-30 29.96 29.98 29.98 138,000
2009-12-29 30.00 30.28 30.28 131,200
2009-12-28 30.24 30.34 30.36 8,800
2009-12-24 30.18 30.20 30.18 35,200
2009-12-23 30.22 30.44 30.44 131,600
2009-12-22 30.26 30.46 30.46 114,400
2009-12-21 29.60 29.66 29.60 163,200
2009-12-18 28.80 28.86 28.86 408,000
2009-12-17 29.00 29.08 29.00 476,800
2009-12-16 28.68 28.70 28.70 496,400
2009-12-15 29.06 29.16 29.16 161,600
2009-12-14 29.24 29.30 29.26 146,000
2009-12-11 29.24 29.26 29.24 184,800
2009-12-10 29.32 29.40 29.38 191,200
2009-12-09 29.76 29.80 29.78 152,000
2009-12-08 29.62 29.78 29.62 204,000
2009-12-07 29.92 29.94 29.92 164,800
2009-12-04 29.70 29.80 29.80 342,800
2009-12-03 29.60 29.62 29.62 366,400
2009-12-02 29.80 29.98 29.98 174,400
2009-12-01 29.62 29.64 29.64 166,800
2009-11-30 29.54 29.80 29.54 236,000
2009-11-26 30.08 30.24 30.24 177,200
2009-11-25 30.50 30.60 30.50 73,600
2009-11-24 31.24 31.38 31.38 261,600
2009-11-23 30.66 30.76 30.70 107,600
2009-11-20 30.44 30.92 30.48 138,400
2009-11-19 30.80 30.84 30.80 287,600
2009-11-18 30.50 30.54 30.50 247,600
2009-11-17 29.92 30.00 29.98 155,600
2009-11-16 30.70 30.74 30.70 202,000
2009-11-13 29.70 29.74 29.70 182,400
2009-11-12 29.40 29.56 29.42 268,400
2009-11-11 30.20 30.38 30.20 178,800
2009-11-10 30.30 30.48 30.48 59,600
2009-11-09 30.54 30.60 30.60 263,200
2009-11-06 30.50 30.58 30.50 79,200
2009-11-05 31.00 31.48 31.00 188,800
2009-11-04 31.00 31.10 31.00 168,800
2009-11-03 30.22 30.86 30.84 116,800
2009-11-02 29.90 30.00 30.00 438,400
2009-10-30 29.92 30.74 29.98 225,200
2009-10-29 30.40 30.50 30.50 83,600
2009-10-28 29.72 30.00 30.00 168,800
2009-10-27 30.42 31.12 31.12 317,600
2009-10-26 31.30 31.44 31.44 87,600
2009-10-23 31.30 31.56 31.56 284,000
2009-10-22 30.00 30.04 30.00 88,400
2009-10-21 29.40 29.60 29.40 129,200
2009-10-20 29.54 29.66 29.54 252,000
2009-10-19 29.88 30.08 29.96 28,400
2009-10-16 30.00 30.10 30.00 64,000
2009-10-15 29.70 29.72 29.72 168,800
2009-10-14 30.20 30.36 30.32 78,800
2009-10-13 29.60 29.72 29.60 182,800
2009-10-12 30.48 30.58 30.48 130,400
2009-10-09 30.82 31.00 30.98 90,000
2009-10-08 30.78 30.88 30.88 224,000
2009-10-07 30.60 30.70 30.70 242,400
2009-10-06 30.62 30.70 30.70 210,000
2009-10-05 30.54 30.60 30.54 191,600
2009-10-02 30.90 31.12 30.90 71,600
2009-10-01 31.96 32.40 32.40 368,000
2009-09-30 30.40 30.60 30.40 260,000
2009-09-29 30.88 30.90 30.90 86,800
2009-09-28 29.60 29.80 29.60 74,000
2009-09-25 30.20 30.46 30.44 180,000
2009-09-24 31.28 31.56 31.32 214,400
2009-09-23 32.02 32.10 32.10 134,400
2009-09-22 31.60 31.64 31.64 319,600
2009-09-18 30.98 31.00 30.98 407,200
2009-09-17 30.12 30.34 30.14 127,200
2009-09-16 31.10 31.50 31.48 156,400
2009-09-15 30.10 30.22 30.22 230,000
2009-09-14 31.60 32.00 31.80 146,000
2009-09-11 30.00 30.28 30.00 192,800
2009-09-10 30.00 30.60 30.54 235,200
2009-09-09 28.42 28.62 28.62 273,600
2009-09-08 27.96 28.08 28.08 324,000
2009-09-07 27.52 27.60 27.60 73,600
2009-09-04 27.62 27.70 27.72 118,800
2009-09-03 27.46 27.50 27.50 364,000
2009-09-02 27.50 27.52 27.52 273,200
2009-09-01 28.70 28.80 28.80 254,800
2009-08-31 28.94 29.00 29.00 379,200
2009-08-28 28.14 28.16 28.16 72,400
2009-08-27 28.10 28.48 28.12 122,400
2009-08-26 28.00 28.02 28.00 209,200
2009-08-25 27.78 27.80 27.78 240,800
2009-08-24 28.82 29.28 28.90 107,200
2009-08-21 28.40 28.60 28.40 93,600
2009-08-20 28.30 28.40 28.30 256,800
2009-08-19 27.62 27.94 27.62 224,400
2009-08-18 28.96 29.00 29.00 100,000
2009-08-17 29.32 29.40 29.40 129,600
2009-08-14 29.74 30.00 29.76 211,200
2009-08-13 29.52 29.70 29.68 171,600
2009-08-12 29.66 29.70 29.68 278,000
2009-08-11 29.40 29.50 29.50 136,000
2009-08-07 29.02 30.02 29.52 137,200
2009-08-06 30.16 30.20 30.16 315,600
2009-08-05 30.80 31.04 31.02 242,000
2009-08-04 30.60 30.64 30.60 292,000
2009-08-03 30.00 30.90 30.00 161,600
2009-07-31 28.74 28.80 28.80 278,400
2009-07-30 28.70 28.90 28.70 108,400
2009-07-29 29.00 29.18 29.18 135,600
2009-07-28 28.10 28.42 28.10 489,200
2009-07-27 27.54 27.60 27.56 134,800
2009-07-24 27.22 27.32 27.32 227,600
2009-07-23 27.10 27.14 27.10 280,800
2009-07-22 27.40 27.50 27.50 116,400
2009-07-21 27.04 27.48 27.52 155,600
2009-07-20 27.20 27.28 27.28 105,600
2009-07-17 26.42 26.60 26.60 320,000
2009-07-16 26.26 26.48 26.26 222,800
2009-07-15 26.10 26.18 26.18 267,600
2009-07-14 26.32 26.40 26.40 284,000
2009-07-13 26.52 26.54 26.54 114,000
2009-07-10 26.34 26.60 26.60 195,600
2009-07-09 26.50 26.64 26.64 413,600
2009-07-08 25.42 25.50 25.50 115,200
2009-07-07 26.00 26.06 26.04 142,800
2009-07-06 26.12 26.26 26.20 62,000
2009-07-03 26.24 26.30 26.30 92,800
2009-07-02 27.50 27.86 27.86 251,200
2009-07-01 27.52 28.00 28.00 98,000
2009-06-30 27.42 27.78 27.42 370,400
2009-06-29 26.00 26.16 26.12 188,400
2009-06-26 25.26 25.30 25.26 301,200
2009-06-25 24.80 24.92 24.80 220,800
2009-06-24 24.76 24.84 24.76 138,400
2009-06-23 24.48 24.50 24.50 210,800
2009-06-22 25.30 26.12 26.12 206,000
2009-06-19 24.12 24.30 24.30 286,800
2009-06-18 23.40 23.50 23.40 126,400
2009-06-17 23.86 24.20 23.86 174,000
2009-06-16 24.70 24.78 24.70 463,600
2009-06-15 25.00 25.04 25.00 108,800
2009-06-12 26.02 26.10 26.10 223,200
2009-06-11 24.90 25.00 24.94 388,000
2009-06-10 25.02 25.18 25.02 186,000
2009-06-09 24.98 25.06 25.06 88,400
2009-06-08 24.98 25.00 25.00 112,800
2009-06-05 25.64 25.96 25.72 258,400
2009-06-04 26.12 26.62 26.12 225,200
2009-06-03 26.20 26.48 26.60 134,800
2009-06-02 25.48 25.90 25.90 294,800
2009-06-01 26.52 26.98 26.56 315,200
2009-05-29 25.60 26.00 25.60 257,200
2009-05-28 24.74 24.98 24.80 54,800
2009-05-27 24.40 24.50 24.40 262,000
2009-05-26 23.80 24.00 24.00 767,600
2009-05-25 23.74 23.80 23.74 86,400
2009-05-22 22.76 22.98 22.80 114,000
2009-05-21 22.52 23.50 23.50 349,600
2009-05-20 22.60 22.74 22.74 165,200
2009-05-19 22.10 22.12 22.10 248,800
2009-05-18 22.28 22.30 22.30 107,200
2009-05-15 22.04 22.08 22.04 104,400
2009-05-14 22.24 22.42 22.24 102,000
2009-05-13 22.32 22.84 22.36 146,000
2009-05-12 22.20 22.40 22.30 223,600
2009-05-11 23.30 23.48 23.48 199,600
2009-05-08 22.16 22.20 22.16 260,800
2009-05-07 23.32 23.36 23.36 295,600
2009-05-06 23.00 23.30 23.30 804,000
2009-05-05 22.64 22.88 22.78 177,600
2009-05-04 21.82 22.20 22.00 230,000
2009-04-30 22.20 22.70 22.70 256,400
2009-04-29 21.22 21.30 21.22 164,400
2009-04-28 20.22 20.50 20.50 210,000
2009-04-27 20.20 20.22 20.20 226,400
2009-04-24 20.88 20.90 20.90 400,000
2009-04-23 20.00 20.08 20.04 191,200
2009-04-22 19.90 19.94 19.90 268,000
2009-04-21 20.82 26.00 24.00 396,400
2009-04-20 19.84 19.92 19.84 146,000
2009-04-17 19.96 20.00 19.96 119,600
2009-04-16 20.62 20.76 20.76 130,000
2009-04-15 20.68 20.70 20.68 214,000
2009-04-14 22.00 26.00 22.00 183,600
2009-04-13 20.60 20.80 20.80 172,000
2009-04-09 19.78 19.96 19.86 189,600
2009-04-08 19.96 20.06 19.96 203,200
2009-04-07 19.50 20.00 19.88 98,800
2009-04-06 20.16 20.30 20.16 115,600
2009-04-03 20.42 20.50 20.50 584,800
2009-04-02 19.20 19.40 19.20 302,800
2009-04-01 18.02 18.20 18.02 468,800
2009-03-31 18.20 18.40 18.20 381,200
2009-03-30 18.40 18.54 18.40 166,000
2009-03-27 18.74 18.80 18.74 151,600
2009-03-26 18.50 18.82 18.82 259,600
2009-03-25 17.90 18.20 17.90 280,400
2009-03-24 18.10 18.30 18.10 186,800
2009-03-23 18.50 18.60 18.50 149,600
2009-03-20 18.00 18.20 18.00 113,200
2009-03-19 17.60 17.80 17.60 109,200
2009-03-18 17.00 17.04 17.00 273,600
2009-03-17 17.00 17.16 17.00 325,200
2009-03-16 17.02 17.16 17.02 140,000
2009-03-13 17.00 17.02 17.02 546,000
2009-03-12 16.92 16.94 16.92 100,000
2009-03-11 16.66 16.80 16.86 326,000
2009-03-10 16.16 16.26 16.26 284,000
2009-03-09 16.60 16.70 16.60 278,000
2009-03-06 16.70 16.78 16.70 187,200
2009-03-05 16.60 16.80 16.80 292,000
2009-03-04 16.26 16.28 16.26 501,600
2009-03-03 16.50 16.60 16.50 254,800
2009-03-02 17.10 17.28 17.12 59,600
2009-02-27 17.30 17.34 17.30 142,400
2009-02-26 17.10 17.38 17.10 215,600
2009-02-25 17.50 17.54 17.50 128,400
2009-02-24 17.00 17.20 17.00 227,200
2009-02-23 16.80 17.02 16.80 250,400
2009-02-20 16.86 16.88 16.86 258,400
2009-02-19 16.78 17.50 17.50 765,600
2009-02-18 17.00 17.20 17.06 327,600
2009-02-17 17.26 17.30 17.26 467,600
2009-02-16 17.60 17.74 17.72 89,200
2009-02-13 18.48 18.50 18.50 148,800
2009-02-12 19.22 19.34 19.28 32,800
2009-02-11 19.46 19.96 19.96 127,600
2009-02-10 19.34 19.90 19.90 83,200
2009-02-09 19.22 19.76 19.22 43,200
2009-02-06 19.26 19.76 19.76 92,800
2009-02-05 19.34 19.84 19.84 242,000
2009-02-04 19.00 19.28 19.28 75,200
2009-02-03 19.82 19.92 19.92 218,000
2009-02-02 19.94 19.98 19.94 452,000
2009-01-30 19.80 19.82 19.82 333,600
2009-01-29 19.70 19.84 19.84 240,400
2009-01-28 19.84 19.92 19.84 435,200
2009-01-23 19.30 19.62 19.62 392,000
2009-01-22 19.40 19.42 19.40 190,800
2009-01-21 18.40 18.56 18.40 288,000
2009-01-20 18.60 18.70 18.62 273,600
2009-01-19 19.46 19.66 19.66 61,200
2009-01-16 19.10 19.40 19.10 73,600
2009-01-15 19.60 20.00 19.98 250,000
2009-01-14 20.14 20.16 20.16 584,000
2009-01-13 19.88 20.04 20.04 685,600
2009-01-12 20.10 20.14 20.14 377,600
2009-01-09 20.48 20.50 20.50 137,200
2009-01-08 20.00 20.10 20.00 49,200
2009-01-07 20.78 20.88 20.78 225,200
2009-01-06 20.14 20.38 20.14 207,600
2009-01-05 19.42 19.66 19.48 88,400
2009-01-02 18.34 18.54 18.34 48,000
2008-12-31 18.50 18.52 18.50 107,600
2008-12-30 18.50 18.70 18.50 365,600
2008-12-29 18.84 18.86 18.84 71,600
2008-12-26 18.62 18.80 18.80 25,600
2008-12-24 18.02 18.28 18.02 31,600
2008-12-23 18.50 18.68 18.50 372,800
2008-12-22 18.26 18.50 18.48 66,400
2008-12-19 18.42 18.50 18.42 143,600
2008-12-18 18.84 18.98 18.88 302,800
2008-12-17 18.10 18.20 18.10 444,800
2008-12-16 17.20 17.30 17.20 474,800
2008-12-15 16.60 16.66 16.60 394,000
2008-12-12 16.66 16.68 16.66 369,200
2008-12-11 17.16 17.18 17.18 471,600
2008-12-10 17.24 17.30 17.24 596,000
2008-12-09 16.36 16.38 16.38 524,400
2008-12-05 16.00 16.24 16.24 258,000
2008-12-04 15.80 16.00 15.80 400,400
2008-12-03 16.50 16.64 16.50 417,200
2008-12-02 17.00 17.40 17.00 384,000
2008-12-01 17.58 17.60 17.60 228,400
2008-11-28 17.80 18.00 17.80 264,400
2008-11-27 17.62 17.66 17.62 158,800
2008-11-26 17.74 18.00 18.00 136,400
2008-11-25 17.70 17.90 17.78 161,200
2008-11-24 17.50 17.54 17.54 298,400
2008-11-21 18.16 18.50 18.50 213,600
2008-11-20 18.02 18.50 18.50 224,800
2008-11-19 18.18 18.50 18.50 161,600
2008-11-18 18.80 19.02 19.02 192,400
2008-11-17 19.00 19.14 19.02 436,400
2008-11-14 21.20 21.50 21.50 258,800
2008-11-13 20.28 21.30 21.20 305,600
2008-11-12 20.48 20.72 20.48 354,400
2008-11-11 20.56 20.70 20.56 106,000
2008-11-10 20.50 20.58 20.50 122,800
2008-11-07 20.50 20.94 20.50 262,400
2008-11-06 20.60 21.30 21.24 175,200
2008-11-05 22.58 22.70 22.70 119,200
2008-11-04 22.60 22.80 22.80 175,600
2008-11-03 23.38 23.48 23.48 261,600
2008-10-31 23.50 24.00 23.50 340,000
2008-10-30 22.42 22.48 22.42 378,000
2008-10-29 19.00 20.00 19.00 345,200
2008-10-28 17.00 17.06 17.00 636,800
2008-10-24 18.44 19.00 18.44 350,000
2008-10-23 18.50 18.90 18.50 368,000
2008-10-22 19.60 19.90 19.84 344,000
2008-10-21 20.10 20.12 20.12 261,200
2008-10-20 19.82 20.06 19.92 311,600
2008-10-17 19.50 19.68 19.50 352,400
2008-10-16 21.50 21.58 21.50 380,000
2008-10-15 23.80 24.00 24.00 190,000
2008-10-14 23.22 23.70 23.70 564,800
2008-10-13 23.00 23.18 23.00 398,000
2008-10-10 21.46 21.50 21.50 535,200
2008-10-09 22.48 22.66 22.48 286,000
2008-10-08 21.70 22.10 21.74 568,000
2008-10-07 24.40 24.44 24.46 236,800
2008-10-06 24.98 25.00 25.00 506,000
2008-10-03 25.52 25.56 25.52 228,000
2008-10-02 26.00 27.00 27.00 384,000
2008-09-30 25.98 26.00 26.00 809,200
2008-09-29 24.34 27.40 27.40 230,400
2008-09-26 27.08 27.40 27.40 188,400
2008-09-25 27.02 27.36 27.36 419,600
2008-09-24 27.12 27.30 27.30 303,600
2008-09-23 27.20 27.40 27.40 308,400
2008-09-22 27.32 27.40 27.40 769,200
2008-09-19 26.50 26.78 26.50 218,000
2008-09-18 25.00 25.90 25.90 235,600
2008-09-17 27.00 27.38 27.00 198,400
2008-09-16 27.18 27.70 27.70 308,800
2008-09-15 27.68 27.72 27.68 187,600
2008-09-12 27.72 27.76 27.72 232,000
2008-09-11 27.62 28.00 28.00 243,200
2008-09-10 27.72 27.74 27.72 224,000
2008-09-09 27.60 27.78 27.60 61,600
2008-09-08 27.88 28.00 28.00 128,400
2008-09-05 27.84 28.10 27.84 464,800
2008-09-04 28.54 28.60 28.54 226,400
2008-09-03 28.70 28.90 28.90 122,800
2008-09-02 28.80 28.98 28.98 91,600
2008-09-01 28.90 28.98 28.90 158,000
2008-08-29 28.88 28.92 28.88 97,600
2008-08-28 27.86 28.20 27.86 204,800
2008-08-27 28.50 28.80 28.50 152,000
2008-08-26 28.74 29.00 28.88 76,800
2008-08-25 28.70 29.00 29.00 101,200
2008-08-22 28.18 28.80 28.80 133,600
2008-08-21 28.18 28.80 28.80 208,400
2008-08-20 28.96 29.00 29.00 356,000
2008-08-19 30.16 30.24 30.24 162,000
2008-08-18 30.78 30.80 30.80 253,600
2008-08-15 31.12 31.16 31.16 134,400
2008-08-14 31.22 31.38 31.22 265,600
2008-08-13 30.82 31.40 31.40 179,200
2008-08-12 31.62 31.80 31.62 92,800
2008-08-11 30.98 31.00 31.00 96,800
2008-08-08 30.50 30.58 30.58 61,600
2008-08-07 30.82 31.10 31.10 78,000
2008-08-06 31.30 31.40 31.30 186,000
2008-08-05 30.10 30.44 30.44 167,200
2008-08-04 30.60 31.08 30.60 221,600
2008-08-01 31.54 31.98 31.98 95,200
2008-07-31 31.30 31.60 31.60 312,400
2008-07-30 30.40 30.42 30.40 85,600
2008-07-29 29.60 29.74 29.94 151,600
2008-07-28 31.00 31.06 31.04 119,200
2008-07-25 30.82 31.00 31.00 82,400
2008-07-24 31.08 31.30 31.08 129,200
2008-07-23 31.00 31.30 31.00 84,800
2008-07-22 30.28 30.38 30.34 79,200
2008-07-21 30.32 30.88 30.88 154,800
2008-07-18 30.00 30.40 30.40 127,600
2008-07-17 28.80 29.28 29.28 146,400
2008-07-16 29.00 29.28 29.00 368,800
2008-07-15 28.30 28.44 28.48 186,400
2008-07-14 28.68 28.78 28.78 160,800
2008-07-11 28.94 29.02 29.02 68,400
2008-07-10 29.26 29.40 29.28 88,000
2008-07-09 30.00 30.02 30.02 135,600
2008-07-08 30.44 30.60 30.60 79,600
2008-07-07 30.42 30.50 30.50 35,200
2008-07-04 30.38 30.40 30.40 98,800
2008-07-03 30.26 30.42 30.42 188,000
2008-07-02 30.30 30.40 30.40 37,600
2008-07-01 30.68 30.90 30.90 108,000
2008-06-30 30.80 31.00 31.00 263,200
2008-06-27 29.96 30.00 30.00 307,200
2008-06-26 28.68 28.70 28.68 176,000
2008-06-25 28.52 28.80 28.66 278,400
2008-06-24 28.62 28.66 28.62 239,600
2008-06-23 29.72 29.86 29.72 162,800
2008-06-20 30.64 30.70 30.64 165,200
2008-06-19 29.42 29.46 29.46 120,800
2008-06-18 30.38 30.40 30.38 512,000
2008-06-17 30.32 30.38 30.38 165,600
2008-06-16 29.90 30.00 30.00 240,000
2008-06-13 29.50 29.70 29.70 406,400
2008-06-12 30.20 30.50 30.50 302,400
2008-06-11 31.10 31.16 31.10 653,600
2008-06-10 32.24 32.74 32.24 150,800
2008-06-09 33.00 33.14 33.14 120,800
2008-06-06 32.60 33.00 33.00 71,200
2008-06-05 32.04 32.26 32.04 319,600
2008-06-04 32.32 32.60 32.60 104,800
2008-06-03 32.82 33.00 33.00 62,400
2008-06-02 32.24 32.50 32.40 77,200
2008-05-30 32.14 32.50 32.50 174,800
2008-05-29 32.18 32.40 32.18 99,600
2008-05-28 32.42 32.88 32.44 79,600
2008-05-27 32.62 32.70 32.62 28,000
2008-05-26 32.40 32.90 32.40 14,400
2008-05-23 32.10 32.74 32.70 209,200
2008-05-22 32.02 32.28 32.02 144,800
2008-05-21 33.00 33.16 33.00 285,200
2008-05-20 33.04 33.30 33.24 375,200
2008-05-16 35.60 35.82 35.60 109,200
2008-05-15 33.90 35.20 33.96 240,000
2008-05-14 34.14 34.60 34.60 257,200
2008-05-13 32.84 33.58 32.84 147,600
2008-05-12 32.60 32.86 32.74 28,400
2008-05-09 33.78 33.90 33.78 176,400
2008-05-08 34.16 34.20 34.16 277,200
2008-05-07 32.70 32.90 32.70 412,000
2008-05-06 31.46 31.50 31.46 236,000
2008-05-05 32.06 32.10 32.10 31,600
2008-05-02 32.94 32.96 32.96 342,800
2008-04-30 30.74 30.80 30.74 319,600
2008-04-29 30.84 31.58 30.86 393,200
2008-04-28 30.90 31.00 31.00 137,600
2008-04-25 31.96 32.04 31.96 179,600
2008-04-24 31.78 31.80 31.78 236,400
2008-04-23 31.74 31.78 31.78 223,200
2008-04-22 31.20 31.80 31.20 204,800
2008-04-21 30.48 31.00 31.00 105,200
2008-04-18 30.04 30.80 30.80 95,200
2008-04-17 31.02 31.12 31.12 511,200
2008-04-16 29.94 29.98 29.98 538,000
2008-04-15 29.68 29.70 29.68 187,200
2008-04-14 29.56 29.70 29.56 253,200
2008-04-11 29.40 29.50 29.40 234,800
2008-04-10 29.92 29.98 29.94 106,000
2008-04-09 29.88 29.94 29.94 161,200
2008-04-08 29.40 29.84 29.40 231,600
2008-04-07 30.00 30.02 30.00 493,200
2008-04-04 29.00 29.76 29.76 282,400
2008-04-03 30.50 30.52 30.52 772,400
2008-04-02 30.40 30.48 30.48 1,351,600
2008-04-01 30.50 30.70 30.50 284,400
2008-03-31 31.20 31.58 31.58 786,800
2008-03-28 31.76 31.82 31.82 395,600
2008-03-27 30.20 30.32 30.32 345,600
2008-03-26 31.02 31.96 31.02 1,102,800
2008-03-25 33.16 30.18 33.16 1,402,800
2008-03-24 30.10 30.18 30.10 272,000
2008-03-20 28.80 29.46 29.46 618,000
2008-03-19 27.92 28.06 28.06 843,600
2008-03-18 27.60 27.68 27.60 613,200
2008-03-17 28.00 28.16 28.08 466,000
2008-03-14 27.40 28.28 27.40 213,200
2008-03-13 26.86 26.90 26.90 466,800
2008-03-12 27.40 27.42 27.42 389,600
2008-03-11 26.82 26.84 26.82 638,800
2008-03-10 27.74 28.00 28.00 570,800
2008-03-07 28.02 28.20 28.12 222,400
2008-03-06 28.60 28.70 28.70 284,800
2008-03-05 28.30 28.70 28.30 167,200
2008-03-04 27.86 27.90 27.86 159,200
2008-03-03 27.68 27.78 27.72 100,400
2008-02-29 27.02 27.90 27.90 259,200
2008-02-28 27.42 27.92 27.92 325,600
2008-02-27 27.14 27.74 27.74 887,200
2008-02-26 26.74 26.78 26.78 266,400
2008-02-25 27.84 27.88 27.86 162,000
2008-02-22 28.00 30.40 30.40 176,000
2008-02-21 28.00 28.26 28.00 67,200
2008-02-20 28.48 28.80 28.28 107,200
2008-02-19 29.14 29.40 29.40 129,200
2008-02-18 29.02 29.40 29.40 322,000
2008-02-15 28.40 28.88 28.88 673,200
2008-02-14 27.92 28.00 28.00 154,400
2008-02-13 26.60 27.00 26.60 335,200
2008-02-12 24.98 25.20 24.98 286,800
2008-02-11 25.00 25.02 25.00 198,000
2008-02-06 25.46 26.24 25.46 124,800
2008-02-05 26.02 26.24 26.02 33,600
2008-02-04 26.40 26.46 26.42 288,800
2008-02-01 25.50 26.00 25.82 148,000
2008-01-31 25.02 25.48 25.48 132,000
2008-01-30 25.40 25.48 25.48 73,600
2008-01-29 25.62 27.90 25.58 112,800
2008-01-28 25.50 25.60 25.60 196,800
2008-01-25 26.50 26.78 26.58 93,200
2008-01-24 25.00 25.56 25.00 110,800
2008-01-23 25.68 25.90 25.90 158,800
2008-01-22 24.00 24.48 24.00 385,600
2008-01-21 25.50 25.54 26.06 123,200
2008-01-18 26.88 27.10 26.88 362,000
2008-01-17 26.90 26.96 26.92 991,600
2008-01-16 26.90 26.98 26.90 648,000
2008-01-15 27.52 27.54 27.52 116,400
2008-01-14 27.02 27.70 27.70 151,200
2008-01-11 27.20 27.50 27.50 64,400
2008-01-10 26.70 27.18 26.70 799,200
2008-01-09 26.70 26.72 26.70 656,400
2008-01-08 27.40 27.50 27.46 189,200
2008-01-07 27.50 28.22 27.50 206,000
2008-01-04 28.50 29.80 28.50 343,200
2008-01-03 26.30 27.96 27.96 268,400
2008-01-02 28.00 28.08 28.00 120,000
2007-12-31 27.70 27.90 27.70 48,400
2007-12-28 27.28 27.40 27.40 211,600
2007-12-27 27.50 27.60 27.60 47,200
2007-12-26 26.20 26.62 26.62 13,600
2007-12-24 25.90 26.04 25.90 5,200
2007-12-21 25.40 25.60 25.50 178,000
2007-12-19 25.10 25.20 25.20 548,000
2007-12-18 25.00 25.10 25.00 603,200
2007-12-17 25.50 25.60 25.50 720,400
2007-12-14 25.10 25.20 25.20 1,039,200
2007-12-13 26.30 26.70 26.30 336,400
2007-12-12 27.30 27.40 27.30 547,600
2007-12-11 27.30 27.60 27.30 396,000
2007-12-10 27.80 27.90 27.80 46,400
2007-12-07 28.00 28.20 28.00 425,600
2007-12-06 28.20 28.30 28.20 431,200
2007-12-05 27.90 28.30 27.80 173,200
2007-12-04 27.90 28.00 27.90 547,200
2007-12-03 29.70 29.80 29.80 139,600
2007-11-30 27.60 27.80 27.80 200,000
2007-11-29 27.30 27.50 27.50 264,400
2007-11-28 26.00 26.10 26.00 125,200
2007-11-27 26.00 26.10 26.00 270,800
2007-11-26 26.10 26.20 26.20 343,600
2007-11-23 26.00 26.10 26.00 265,600
2007-11-22 25.80 26.00 25.80 740,000
2007-11-21 26.80 27.00 27.00 154,400
2007-11-20 26.70 27.00 27.00 88,000
2007-11-19 26.60 26.80 26.60 135,200
2007-11-16 26.50 26.80 26.80 158,000
2007-11-15 27.50 27.60 27.50 421,200
2007-11-14 27.40 27.50 27.50 695,600
2007-11-13 26.80 27.00 26.90 355,200
2007-11-12 26.90 27.00 27.00 313,200
2007-11-09 27.50 27.60 27.60 232,800
2007-11-07 28.10 28.40 28.40 275,600
2007-11-06 27.60 27.70 27.70 313,600
2007-11-05 28.80 29.20 29.20 389,600
2007-11-02 30.50 30.70 30.50 358,400
2007-11-01 30.60 31.00 30.60 518,400
2007-10-31 30.50 30.70 30.50 5,037,200
2007-10-30 29.60 29.70 29.70 313,600
2007-10-29 29.20 29.40 29.20 894,800
2007-10-26 29.20 29.30 29.30 732,400
2007-10-25 28.30 28.40 28.30 275,200
2007-10-24 28.20 28.40 28.30 118,800
2007-10-23 27.90 28.20 28.00 517,200
2007-10-22 27.40 27.50 27.50 176,000
2007-10-19 28.10 28.40 28.40 841,600
2007-10-18 28.50 28.90 28.50 316,800
2007-10-17 28.50 28.70 28.60 198,400
2007-10-16 28.70 28.80 28.80 68,800
2007-10-15 28.60 28.90 28.60 230,800
2007-10-12 28.80 29.00 28.80 442,000
2007-10-11 29.00 29.10 29.10 2,303,600
2007-10-10 29.00 29.20 29.20 2,703,600
2007-10-09 28.60 28.90 28.90 785,600
2007-10-08 28.30 28.40 28.30 560,000
2007-10-05 28.90 29.00 29.00 225,600
2007-10-04 28.70 28.90 28.70 492,000
2007-10-03 28.50 28.60 28.60 533,200
2007-10-02 28.50 28.60 28.60 376,000
2007-10-01 28.60 28.70 28.60 158,000
2007-09-28 28.50 28.60 28.60 619,200
2007-09-27 28.50 28.60 28.50 495,200
2007-09-26 28.40 28.50 28.50 268,400
2007-09-25 28.50 28.60 28.50 333,200
2007-09-24 28.80 29.00 28.80 423,600
2007-09-21 28.50 28.60 28.60 160,000
2007-09-20 28.40 28.50 28.50 448,400
2007-09-19 28.40 28.50 28.50 480,800
2007-09-18 27.90 28.00 28.00 198,000
2007-09-17 27.90 28.00 28.00 1,414,000
2007-09-14 27.90 28.00 28.00 113,600
2007-09-13 27.20 27.60 27.20 152,800
2007-09-12 27.20 27.30 27.20 208,400
2007-09-11 27.00 27.30 27.30 136,800
2007-09-10 26.70 26.90 26.70 172,000
2007-09-07 27.50 27.60 27.60 226,000
2007-09-06 28.40 28.50 28.40 934,800
2007-09-05 28.70 29.00 28.70 676,000
2007-09-04 26.90 27.00 26.90 189,600
2007-09-03 26.50 26.60 26.50 316,000
2007-08-31 25.20 26.00 26.00 215,600
2007-08-30 24.20 24.30 24.30 266,800
2007-08-29 24.50 24.60 24.60 55,200
2007-08-28 24.50 24.60 24.60 114,000
2007-08-27 24.80 25.00 24.80 621,200
2007-08-24 24.20 24.50 24.50 845,600
2007-08-23 24.00 24.20 24.20 326,400
2007-08-22 24.00 24.10 24.10 415,200
2007-08-21 24.50 24.70 24.50 474,400
2007-08-20 24.00 24.50 24.50 388,400
2007-08-17 23.20 23.50 23.20 315,200
2007-08-16 23.10 23.30 23.10 632,000
2007-08-15 22.60 22.90 22.60 139,200
2007-08-14 22.60 22.90 22.60 151,200
2007-08-13 22.60 22.80 22.80 176,400
2007-08-10 22.40 23.00 23.00 334,800
2007-08-08 22.50 22.60 22.60 224,000
2007-08-07 22.50 22.70 22.70 408,800
2007-08-06 22.30 22.40 22.40 236,800
2007-08-03 23.80 23.90 23.90 98,000
2007-08-02 24.00 24.20 24.20 95,600
2007-08-01 23.10 23.20 23.20 217,600
2007-07-31 23.90 24.20 24.20 220,400
2007-07-30 24.20 24.60 24.20 103,200
2007-07-27 24.00 24.20 24.00 141,600
2007-07-26 24.20 24.40 24.40 300,000
2007-07-25 24.70 24.80 24.80 220,800
2007-07-24 25.00 25.20 25.00 306,800
2007-07-23 25.00 25.10 25.00 44,400
2007-07-20 25.00 25.10 25.00 74,400
2007-07-19 25.00 25.10 25.00 192,000
2007-07-18 25.00 25.10 25.00 145,600
2007-07-17 25.00 25.60 25.60 208,000
2007-07-16 25.40 25.60 25.40 60,400
2007-07-13 25.40 25.60 25.40 58,400
2007-07-12 25.00 25.10 25.10 192,800
2007-07-11 24.60 25.00 24.60 138,800
2007-07-10 24.70 25.00 25.00 278,000
2007-07-09 24.60 24.70 24.70 176,800
2007-07-06 24.10 24.30 24.10 252,800
2007-07-05 24.50 24.60 24.60 83,600
2007-07-04 24.40 24.50 24.50 52,400
2007-07-03 24.00 24.30 24.00 162,400
2007-07-02 24.00 24.20 24.00 25,600
2007-06-29 23.80 24.00 23.80 168,800
2007-06-28 23.50 23.80 23.50 227,600
2007-06-27 22.70 22.90 22.70 271,600
2007-06-26 22.10 22.50 22.10 657,600
2007-06-25 22.90 23.00 23.00 531,200
2007-06-22 23.40 23.50 23.40 237,200
2007-06-21 24.20 24.30 24.30 263,600
2007-06-20 24.00 24.30 24.30 172,000
2007-06-19 24.00 24.10 24.00 136,800
2007-06-18 24.20 24.30 24.30 125,200
2007-06-15 24.40 25.00 25.00 320,400
2007-06-14 24.70 24.80 24.80 80,000
2007-06-13 24.10 24.40 24.40 78,800
2007-06-12 23.80 23.90 23.80 201,200
2007-06-11 23.60 23.70 23.70 295,200
2007-06-08 23.70 23.80 23.70 202,400
2007-06-07 23.70 23.90 23.70 99,200
2007-06-06 23.90 24.00 24.00 409,200
2007-06-05 24.20 24.30 24.20 204,000
2007-06-04 24.50 24.70 24.50 244,000
2007-06-01 24.40 24.70 24.70 154,400
2007-05-30 24.00 24.10 24.00 57,600
2007-05-29 24.00 24.10 24.00 13,600
2007-05-28 23.90 24.20 24.20 92,000
2007-05-25 23.20 23.40 23.20 369,600
2007-05-24 23.60 23.70 23.70 263,200
2007-05-23 23.70 23.90 23.70 170,800
2007-05-22 24.00 24.30 24.00 452,800
2007-05-21 23.60 23.90 23.90 430,400
2007-05-18 24.00 24.10 24.00 118,800
2007-05-17 24.30 24.60 24.60 86,000
2007-05-16 24.70 24.80 24.80 174,000
2007-05-15 24.50 24.70 24.70 66,000
2007-05-14 25.10 25.20 25.10 108,800
2007-05-11 25.40 25.90 25.90 58,000
2007-05-10 25.00 26.00 26.00 96,800
2007-05-09 24.50 24.90 24.50 222,800
2007-05-08 24.00 24.10 24.00 123,600
2007-05-07 24.50 24.60 24.50 79,600
2007-05-04 24.90 25.00 25.00 102,000
2007-05-03 24.80 25.30 24.80 326,800
2007-05-02 24.40 24.50 24.50 172,400
2007-04-30 23.40 23.50 23.40 38,400
2007-04-27 23.60 23.70 23.60 79,600
2007-04-26 23.10 23.40 23.10 162,400
2007-04-25 23.10 23.30 23.10 68,800
2007-04-24 23.20 23.30 23.20 171,200
2007-04-23 23.10 23.20 23.20 122,000
2007-04-20 23.40 23.50 23.50 248,000
2007-04-19 23.40 23.50 23.50 183,600
2007-04-18 23.30 23.50 23.50 74,000
2007-04-17 23.50 23.70 23.70 304,400
2007-04-16 23.30 23.70 23.30 245,200
2007-04-13 23.00 23.20 23.20 165,200
2007-04-12 23.70 24.20 24.20 160,800
2007-04-11 23.90 24.50 24.50 511,600
2007-04-10 23.90 24.00 23.90 252,000
2007-04-09 22.80 22.90 22.80 4,800
2007-04-05 22.80 22.90 22.90 179,600
2007-04-04 22.40 22.60 22.40 187,600
2007-04-03 22.60 22.70 22.60 179,200
2007-04-02 22.20 22.40 22.40 254,800
2007-03-30 21.10 21.30 21.10 240,000
2007-03-29 21.00 21.10 21.00 346,000
2007-03-28 20.50 20.80 20.50 237,200
2007-03-27 21.20 21.30 21.20 230,800
2007-03-26 21.60 21.70 21.60 441,600
2007-03-23 21.00 21.10 21.00 762,000
2007-03-22 20.90 21.10 20.90 255,600
2007-03-21 20.60 20.70 20.70 418,000
2007-03-20 20.90 21.00 21.00 290,800
2007-03-19 20.80 21.00 21.00 1,263,200
2007-03-16 21.00 21.20 21.00 2,242,800
2007-03-15 20.50 20.80 20.50 1,034,400
2007-03-14 21.00 21.20 21.00 745,200
2007-03-13 21.60 22.00 22.00 374,000
2007-03-12 21.10 21.30 21.10 412,800
2007-03-09 21.70 21.90 21.70 195,200
2007-03-08 22.10 22.70 22.70 495,600
2007-03-07 21.00 21.10 21.00 692,800
2007-03-06 20.20 20.30 20.20 519,200
2007-03-05 20.50 20.60 20.50 114,000
2007-03-02 21.20 21.30 21.20 386,000
2007-03-01 21.50 21.60 21.60 359,600
2007-02-28 22.20 22.50 22.50 73,600
2007-02-27 23.00 23.30 23.10 82,400
2007-02-26 23.50 23.60 23.60 47,600
2007-02-23 23.30 23.70 23.70 88,000
2007-02-22 23.20 23.80 23.20 162,800
2007-02-21 22.80 22.90 22.80 175,600
2007-02-16 22.70 22.80 22.80 223,600
2007-02-15 22.90 23.00 22.90 205,200
2007-02-14 23.10 23.30 23.20 45,600
2007-02-13 23.30 23.40 23.40 193,200
2007-02-12 23.40 23.80 23.40 63,600
2007-02-09 23.60 24.00 23.60 45,200
2007-02-08 23.60 23.90 23.90 132,800
2007-02-07 23.60 23.70 23.60 112,400
2007-02-06 24.00 24.20 24.00 99,600
2007-02-05 23.60 23.90 23.60 162,000
2007-02-02 22.90 23.00 23.00 110,400
2007-02-01 23.50 24.00 23.50 12,000
2007-01-31 23.50 24.00 23.50 219,200
2007-01-30 23.50 23.60 23.50 41,600
2007-01-29 23.40 23.50 23.50 204,800
2007-01-26 23.30 23.40 23.40 82,400
2007-01-25 23.90 23.00 23.90 127,600
2007-01-24 22.90 23.00 22.90 70,400
2007-01-23 22.60 22.70 22.60 140,400
2007-01-22 22.20 22.30 22.20 140,400
2007-01-19 21.90 22.00 21.90 128,400
2007-01-18 22.10 22.50 22.10 135,600
2007-01-17 22.10 22.20 22.10 299,200
2007-01-16 22.40 22.50 22.50 36,400
2007-01-15 22.20 22.50 22.30 219,600
2007-01-12 22.00 22.10 22.10 228,800
2007-01-11 21.80 21.90 21.90 397,600
2007-01-10 22.10 22.20 22.20 204,000
2007-01-09 22.20 22.30 22.30 216,000
2007-01-08 21.90 22.00 22.00 84,000
2007-01-05 21.60 21.70 21.70 64,000
2007-01-04 21.50 22.00 21.50 154,800
2007-01-03 21.40 21.50 21.40 209,600
2006-12-29 21.40 21.50 21.40 142,000
2006-12-28 21.40 21.50 21.40 96,800
2006-12-27 21.20 21.50 21.30 27,600
2006-12-26 21.20 21.50 21.50 2,800
2006-12-22 21.20 21.30 21.30 46,400
2006-12-21 21.20 21.40 21.20 77,200
2006-12-20 21.30 21.40 21.40 112,000
2006-12-19 21.00 22.30 21.00 116,800
2006-12-18 21.50 21.80 21.50 66,400
2006-12-15 21.00 21.60 21.10 21,200
2006-12-14 21.50 22.00 21.50 69,600
2006-12-13 21.30 21.90 21.40 135,200
2006-12-12 21.00 21.10 21.10 45,200
2006-12-11 20.70 21.10 21.10 198,800
2006-12-08 20.40 20.50 20.40 10,800
2006-12-07 20.40 20.50 20.50 67,200
2006-12-06 20.10 20.40 20.10 121,600
2006-12-05 20.00 20.20 20.00 80,800
2006-12-04 19.90 20.00 19.90 38,400
2006-12-01 19.90 20.00 19.90 165,200
2006-11-30 19.70 19.80 19.80 116,400
2006-11-29 19.70 19.90 19.90 268,400
2006-11-28 19.80 19.90 19.90 49,600
2006-11-27 19.80 20.00 20.00 483,600
2006-11-24 19.60 19.70 19.60 155,600
2006-11-23 19.90 20.00 20.00 98,800
2006-11-22 19.60 19.80 19.60 241,600
2006-11-21 19.90 20.00 19.90 80,400
2006-11-20 19.90 20.00 19.90 59,200
2006-11-17 20.00 20.10 20.00 423,600
2006-11-16 19.80 19.90 19.80 208,000
2006-11-15 19.90 20.00 20.00 170,400
2006-11-14 19.60 19.80 19.60 198,000
2006-11-13 19.60 19.70 19.60 41,200
2006-11-10 19.60 19.70 19.60 408,800
2006-11-09 19.60 19.70 19.60 236,800
2006-11-08 19.50 19.60 19.50 70,800
2006-11-07 19.90 20.00 20.00 203,200
2006-11-06 19.80 19.90 19.80 90,000
2006-11-03 19.90 20.00 20.00 118,800
2006-11-02 19.90 20.00 20.00 333,600
2006-11-01 19.60 19.70 19.70 64,400
2006-10-31 19.60 20.00 20.00 154,400
2006-10-30 19.50 19.60 19.40 81,600
2006-10-27 19.50 19.60 19.50 80,800
2006-10-26 19.30 19.50 19.40 103,200
2006-10-25 19.30 19.40 19.30 278,400
2006-10-23 19.50 19.60 19.50 26,400
2006-10-20 19.70 19.90 19.70 93,200
2006-10-19 20.00 20.10 20.00 150,400
2006-10-18 20.00 20.10 20.00 204,400
2006-10-17 19.60 19.70 19.60 236,000
2006-10-16 19.70 19.80 19.70 292,800
2006-10-13 19.20 19.30 19.30 151,200
2006-10-12 19.00 19.10 19.00 509,200
2006-10-11 19.10 19.20 19.20 224,400
2006-10-10 18.90 19.00 18.90 157,200
2006-10-09 18.70 19.00 18.70 31,600
2006-10-06 18.90 19.00 19.00 406,400
2006-10-05 18.70 18.90 18.70 529,200
2006-10-04 18.20 18.30 18.20 236,000
2006-10-03 18.20 18.30 18.20 202,800
2006-10-02 18.20 18.30 18.20 195,200
2006-09-29 18.10 18.30 18.30 108,400
2006-09-28 18.20 18.30 18.20 171,200
2006-09-27 18.10 18.20 18.10 100,000
2006-09-26 18.10 18.20 18.20 76,800
2006-09-25 18.10 18.20 18.20 60,000
2006-09-22 17.90 18.20 18.20 126,400
2006-09-21 18.30 18.50 18.30 122,000
2006-09-20 17.90 18.10 18.10 68,000
2006-09-19 18.30 18.40 18.40 519,200
2006-09-18 18.00 18.10 18.00 175,600
2006-09-15 17.90 18.00 17.90 69,200
2006-09-14 17.90 18.00 18.00 73,600
2006-09-13 17.60 17.70 17.70 44,400
2006-09-12 17.60 17.80 17.70 32,000
2006-09-11 17.80 17.90 17.90 54,800
2006-09-08 17.80 18.00 17.80 49,200
2006-09-07 17.70 18.00 18.00 141,600
2006-09-06 17.70 17.80 17.70 10,000
2006-09-05 17.60 17.70 17.60 2,400
2006-09-04 17.70 17.80 17.70 29,600
2006-09-01 17.50 17.60 17.50 84,800
2006-08-31 17.60 17.90 17.60 268,400
2006-08-30 17.70 17.90 17.90 11,600
2006-08-29 17.50 17.60 17.60 109,600
2006-08-28 17.40 17.50 17.40 172,000
2006-08-25 17.40 17.50 17.40 352,000
2006-08-24 18.00 18.20 18.00 224,800
2006-08-23 18.20 18.30 18.30 93,200
2006-08-22 18.30 18.40 18.40 160,800
2006-08-21 18.40 18.50 18.40 260,400
2006-08-18 18.30 18.40 18.40 264,000
2006-08-17 18.30 18.40 18.30 502,400
2006-08-16 18.10 18.20 18.20 224,400
2006-08-15 18.00 18.10 18.00 88,800
2006-08-14 18.00 18.10 18.00 133,200
2006-08-11 18.10 18.20 18.10 305,200
2006-08-10 18.20 18.30 18.20 130,800
2006-08-08 18.30 18.40 18.40 381,600
2006-08-07 18.50 18.60 18.50 314,400
2006-08-04 18.30 18.50 18.50 145,200
2006-08-03 18.60 18.70 18.60 171,600
2006-08-02 18.60 18.80 18.90 333,600
2006-08-01 18.60 18.70 18.60 139,200
2006-07-31 18.90 19.00 19.00 76,400
2006-07-28 18.50 18.70 18.70 294,800
2006-07-27 18.50 18.60 18.60 334,800
2006-07-26 18.10 18.20 18.20 86,400
2006-07-25 18.10 18.50 18.40 148,000
2006-07-24 17.80 17.90 17.80 43,200
2006-07-21 17.70 17.80 17.70 48,400
2006-07-20 17.60 17.90 17.90 187,200
2006-07-19 17.80 18.00 17.90 45,600
2006-07-18 17.40 17.80 17.40 56,000
2006-07-17 17.60 17.70 17.70 43,600
2006-07-14 17.50 17.60 17.60 132,000
2006-07-13 17.40 17.60 17.40 33,200
2006-07-12 17.60 17.70 17.60 14,800
2006-07-11 17.60 17.80 17.70 26,400
2006-07-10 17.90 18.00 17.90 31,600
2006-07-07 17.70 18.00 18.00 62,400
2006-07-06 18.10 18.20 18.20 83,200
2006-07-05 17.70 17.90 17.90 50,400
2006-07-04 17.30 17.50 17.40 53,200
2006-07-03 17.50 17.60 17.60 14,000
2006-06-30 17.60 17.70 17.60 128,000
2006-06-29 17.40 17.60 17.50 106,000
2006-06-28 17.10 17.30 17.20 8,800
2006-06-27 16.90 17.10 17.00 102,000
2006-06-26 17.10 17.20 17.10 58,400
2006-06-23 16.90 17.00 16.90 125,600
2006-06-22 17.30 17.40 17.30 38,000
2006-06-21 17.30 17.40 17.30 132,400
2006-06-20 17.40 17.70 17.70 60,800
2006-06-19 17.30 17.80 17.80 111,600
2006-06-16 17.50 17.90 17.50 91,600
2006-06-15 17.50 17.60 17.50 89,200
2006-06-14 17.50 17.60 17.50 70,400
2006-06-13 17.50 17.60 17.50 44,800
2006-06-12 17.80 17.90 17.80 15,200
2006-06-09 17.60 17.70 17.70 177,600
2006-06-08 17.50 17.60 17.50 108,400
2006-06-07 17.90 18.00 17.90 67,600
2006-06-06 18.40 18.50 18.40 112,000
2006-06-05 19.10 19.20 19.20 123,200
2006-06-02 19.20 19.30 19.20 140,800
2006-06-01 18.60 19.00 19.00 70,000

Financial & Other Information:

Date Title
2026-03-25 PDMR Shareholding
2026-03-25 Notification of Issuance of Equity Securities
2026-03-25 Share Repurchase
2026-03-25 Share Repurchase
2026-03-23 Share Repurchase
2026-03-17 PDMR Shareholding
2026-03-16 PDMR Shareholding
2026-03-12 PDMR Shareholding
2026-03-10 2025 Preliminary Announcement of Results
2026-03-04 PDMR Shareholding
2026-03-04 Correction to Feb 9 PDMR Shareholding
2026-02-27 Total Voting Rights
2026-02-09 PDMR Shareholding
2026-02-04 Share Repurchase
2026-02-04 PDMR Shareholding
2026-02-03 Share Repurchase
2026-02-02 Share Repurchase
2026-02-02 PDMR Shareholding
2026-01-30 Total Voting Rights
2026-01-30 Share Repurchase
2026-01-30 PDMR Shareholding
2026-01-29 Share Repurchase
2026-01-29 Share Repurchase
2026-01-28 PDMR Shareholding
2026-01-27 Share Repurchase
2026-01-27 PDMR Shareholding
2026-01-26 Share Repurchase
2026-01-23 Share Repurchase
2026-01-22 Share Repurchase
2026-01-21 GBP Exchange Rate for Scheme Value
2026-01-21 Share Repurchase
2026-01-21 PDMR Shareholding
2026-01-20 Share Repurchase
2026-01-20 PDMR Shareholding
2026-01-19 Share Repurchase
2026-01-16 PDMR Shareholding
2026-01-16 Share Repurchase
2026-01-15 Share Repurchase
2026-01-15 Share Repurchase
2026-01-07 PDMR Shareholding
2025-12-31 Total Voting Rights
2025-12-29 Share Repurchase
2025-12-23 PDMR Shareholding
2025-12-18 PDMR Shareholding
2025-12-11 PDMR Shareholding
2025-12-10 Share Repurchase
2025-12-10 PDMR Shareholding
2025-11-28 Total Voting Rights
2025-11-21 Interim Management Statement for The Third Quarter 2025
2025-11-14 PDMR Shareholding
2025-11-06 Share Repurchase
2025-11-04 Share Repurchase
2025-11-03 Proposed Share Buyback
2025-10-31 Total Voting Rights
2025-10-22 PDMR Shareholding
2025-10-17 PDMR Shareholding
2025-10-17 Recommended Cash Acquisition of Mandarin Oriental
2025-10-09 Additional Listing
2025-10-02 2025 Interim Dividend
2025-09-30 Total Voting Rights
2025-09-26 2025 Interim Dividend
2025-09-25 Block Listing Interim Review
2025-09-09 PDMR Shareholding
2025-09-04 PDMR Shareholding
2025-09-03 Scrip Dividend Scheme
2025-09-03 Scrip Dividend Scheme - Letter to Shareholders
2025-08-11 PDMR Shareholding
2025-08-08 PDMR Shareholding
2025-08-04 2025 Half Year Results
2025-07-11 Notification to Untraced Shareholders
2025-07-02 PDMR Shareholding
2025-06-30 Extractive Sector: Payments to Government Reports 2024
2025-06-30 PDMR Shareholding
2025-06-27 PDMR Shareholding
2025-06-24 PDMR Shareholding
2025-06-13 PDMR Shareholding
2025-06-03 PDMR Shareholding
2025-05-30 Total Voting Rights
2025-05-29 Lincoln Pan appointed Chief Executive Officer
2025-05-26 2025 Financial Results - Q1 Interim Management Statement
2025-05-26 Director Appointment and Resignation Announcement
2025-05-21 PDMR Shareholding
2025-05-16 PDMR Shareholding
2025-05-14 Total Voting Rights
2025-05-08 Scrip Dividend Scheme
2025-05-02 Results of 2025 Annual General Meeting
2025-04-30 2024 Final Dividend
2025-04-25 2024 Final Dividend
2025-04-07 2025 Annual General Meeting Proxy Form
2025-04-07 Notice of 2025 Annual General Meeting
2025-04-07 2024 Financials
2025-04-02 Scrip Dividend Scheme - Letter to shareholders
2025-04-02 Scrip Dividend Scheme
2025-03-28 PDMR Shareholding
2025-03-25 Block Listing Six Month Return
2025-03-17 PDMR Shareholding
2025-03-10 2024 Financial Results - Preliminary Results Announcement
2025-02-24 Directorate Change
2025-01-31 Total Voting Rights
2025-01-21 PDMR Shareholding
2025-01-13 Transaction in Own Shares
2025-01-10 Transaction in Own Shares
2024-12-10 Notification of Major Interest in Shares
2024-11-14 2024 Financial Results - Interim Statement
2024-10-31 Total Voting Rights
2024-10-30 PDMR Shareholding
2024-10-29 PDMR Shareholding
2024-10-25 PDMR Shareholding
2024-10-18 PDMR Shareholding
2024-10-10 2024 Interim Dividend
2024-10-09 PDMR Shareholding
2024-10-09 LISTING OF SHARES UNDER THE SCRIP DIVIDEND SCHEME
2024-10-07 PDMR Shareholding
2024-10-02 2024 Interim Dividend
2024-09-27 2024 Interim Dividend
2024-09-27 2024 Interim Dividend
2024-09-25 Block Listing Six Monthly Return
2024-09-09 PDMR Shareholding
2024-09-04 Scrip Dividend Scheme
2024-08-14 PDMR Shareholding
2024-08-05 2024 Financials - Interim Results 30 June 2024
2024-07-02 PDMR Shareholding
2024-06-28 PDMR Shareholding
2024-06-27 Report on Payments to Government for the year ended 31st December 2023
2024-06-26 PDMR Shareholding
2024-06-26 PDMR Shareholding
2024-06-24 PDMR Shareholding
2024-06-21 PDMR Shareholding
2024-06-19 PDMR Shareholding
2024-06-19 PDMR Shareholding
2024-06-18 PDMR Shareholding
2024-06-12 PDMR Shareholding
2024-06-07 PDMR Shareholding
2024-06-05 PDMR Shareholding
2024-06-04 PDMR Shareholding
2024-06-03 PDMR Shareholding
2024-05-31 Total Voting Rights
2024-05-28 Share Repurchase
2024-05-23 2024 Financial Results - Q1
2024-05-21 PDMR Shareholding
2024-05-17 PDMR Shareholding
2024-05-16 Share Repurchase
2024-05-15 Total Voting Rights
2024-05-14 Share Repurchase
2024-05-13 Share Repurchase
2024-05-10 Share Repurchase
2024-05-09 Scrip Dividend Scheme
2024-05-09 Share Repurchase
2024-05-08 Jardine Matheson Holdings Limited – Results of 2024 Annual General Meeting
2024-05-08 Jardine Matheson Holdings Limited – Share Repurchase
2024-05-07 Jardine Matheson Holdings Limited – Share Repurchase
2024-05-07 Jardine Matheson Holdings Limited – Share Repurchase
2024-05-03 Jardine Matheson Holdings Limited – Share Repurchase
2024-05-03 Jardine Matheson Holdings Limited – Share Repurchase
2024-05-02 Jardine Matheson Holdings Limited – 2023-Final Dividend
2024-04-30 Jardine Matheson Holdings Limited – Total Voting Rights
2024-04-30 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-29 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-26 Jardine Matheson Holdings Limited – 2023 Final Dividend
2024-04-26 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-25 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-24 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-23 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-23 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-19 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-18 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-17 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-16 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-15 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-12 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-09 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-09 Jardine Matheson Holdings Limited – Proxy Form
2024-04-09 Notice of 2024 Annual General Meeting
2024-04-09 2023 Financials
2024-04-05 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-03 Jardine Matheson Holdings Limited – Share Repurchase
2024-04-03 JARDINE MATHESON HOLDINGS LIMITED – Scrip Dividend Scheme
2024-04-02 Jardine Matheson Holdings Limited – Share Repurchase
2024-03-28 Jardine Matheson Holdings Limited – Total Voting Rights
2024-03-28 Jardine Matheson Holdings Limited – Share Repurchase
2024-03-27 Jardine Matheson Holdings Limited – Share Repurchase
2024-03-26 Jardine Matheson Holdings Limited – Share Repurchase
2024-03-25 Jardine Matheson Holdings Limited – Share Repurchase
2024-03-25 Block Listing Six Monthly Return
2024-03-22 Jardine Matheson Holdings Limited – Share Repurchase
2024-03-21 Jardine Matheson Holdings Limited – Share Repurchase
2024-03-19 PDMR Shareholding
2024-03-13 Jardine Matheson Holdings Limited – Share Repurchase
2024-03-12 PDMR Shareholding
2024-03-12 PDMR Shareholding
2024-03-11 Transaction in Own Shares
2024-03-07 2023 Preliminary Announcement of Results
2024-02-20 PDMR Shareholding
2024-02-06 PDMR Shareholding
2024-01-22 PDMR Shareholding
2024-01-18 PDMR Shareholding
2023-12-29 Total Voting Rights
2023-12-06 PDMR Shareholding
2023-11-09 2023 Financial Results - Q3
2023-10-30 PDMR Shareholding
2023-10-16 PDMR Shareholding
2023-10-13 PDMR Shareholding
2023-10-05 PDMR Shareholding
2023-10-03 PDMR Shareholding
2023-09-25 Block Listing Six Month Return
2023-09-25 PDMR Shareholding
2023-09-22 2023 Interim Dividend
2023-09-14 PDMR Shareholding
2023-08-29 PDMR Shareholding
2023-08-21 PDMR Shareholding
2023-08-15 PDMR Shareholding
2023-08-14 PDMR Shareholding
2023-08-11 PDMR Shareholding
2023-08-08 PDMR Shareholding
2023-08-02 PDMR Shareholding
2023-07-28 2023 Financials - Interim Report
2023-06-30 Payments to Governments 2022
2023-06-29 PDMR Shareholding
2023-06-26 Jardine Matheson Holdings Limited - Notice of Transactions by PDMR
2023-06-16 Notification of a Transaction by a PDMR 2023-06-16
2023-06-12 Notification of Share Transactions of a person closely associated with Directors
2023-06-08 Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
2023-06-01 Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
2023-05-18 2023 Financial Results - Q1
2023-05-10 Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
2023-05-04 2022 Final Dividend
2023-04-21 2022 Final Dividend
2023-04-21 Director/Persons Discharging Managerial Responsibilities
2023-04-03 2023 Annual General Meeting
2023-04-03 2023 Proxy Form
2023-04-03 2022 Financials
2023-03-29 Scrip Dividend Scheme
2023-03-27 Block Listing Interim Review
2023-03-14 Notification of a Transaction by a PDMR 2023-03-14
2023-03-02 2022 Preliminary Announcement of Results
2023-01-20 Notification of a Transaction by a PDMR 2023-01-20
2022-11-10 2022 Financial Results - Q3
2022-11-08 Notification of a Transaction by a PDMR 2022-11-08
2022-11-07 Notification of a Transaction by a PDMR 2022-11-07
2022-10-31 Jardine Matheson Holdings Limited - Notice of Transactions by PDMR
2022-10-19 Jardine Matheson Holdings Limited - Notice of Transactions by PDMR
2022-10-12 Jardine Matheson Holdings Limited - Notice of Transactions by PDMR
2022-09-26 2022 INTERIM DIVIDEND
2022-04-07 2021 Financials
2022-03-03 2021 Preliminary Announcement of Results
2022-03-03 2021 Financial Results - Q3
2021-08-02 2021 Financial Results Q2
2021-05-06 2021 Financial Results - Q1
2021-04-08 2020 Financials
2021-03-11 2020 Preliminary Announcement of Results
2020-11-05 2020 Financial Results - Q3
2020-08-03 2020 Financials - Interim Report
2020-08-03 2020 Financial Results Q1
2020-04-07 2019 Financials
2020-03-05 Preliminary Announcement of Results 2019
2019-11-18 2019 Q3 Results
2019-08-05 2019 Q2 Interim Financials
2019-05-09 2019 Q1 Results
2019-04-04 2018 Financials
2019-02-28 2018 Preliminary Announcement of Results
2018-07-27 2018 Q2 Interim Financials
2018-04-12 2017 Financials
2018-03-08 2017 Preliminary Announcement of Results
2017-08-07 2017 Q2 Interim Financials
2017-04-05 2016 Annual Report
2017-03-02 2016 Q4 Preliminary Results
2016-11-09 2016 Q3 Interim Management Statement
2016-07-31 2016 Half-Yearly results
2016-04-07 2015 Financials
2015-04-09 2014 Financials
2014-04-03 2013 Financials
2013-09-10 2012 Financials
2012-09-14 2011 Financials
2011-04-07 2010 Financials