Skip to main content
White Mountains Insurance Group Ltd
International Company
Issuer
White Mountains Insurance Group Ltd
Domicile
Bermuda
Listing Date
Currency
USD
Listing Sponsor
Acts As Own Listing Sponsor
Ticker
WTM.BH
ISIN
BMG9618E1075
CUSIP
G9618E107
Status
Listed
Investors
General Public
Website
https://www.whitemountains.com
Email
info@whitemountains.com

Other Market Trading History (USD):

Data provided by a third party

Date Bid Ask Close Vol
2026-06-05 2,067.30 2,068.87 2,065.14 22,318
2026-06-04 2,012.50 2,015.19 2,015.54 29,875
2026-06-03 2,035.94 2,037.00 2,034.02 44,973
2026-06-02 2,050.82 2,055.09 2,050.81 23,501
2026-06-01 2,063.29 2,064.61 2,062.03 24,247
2026-05-29 2,064.84 2,066.14 2,064.82 25,766
2026-05-28 2,084.35 2,086.87 2,084.31 23,512
2026-05-27 2,096.27 2,101.94 2,101.94 27,658
2026-05-26 2,131.58 2,133.91 2,129.17 16,926
2026-05-22 2,145.32 2,148.76 2,146.85 16,554
2026-05-21 2,136.74 2,139.85 2,139.09 22,424
2026-05-20 2,142.91 2,145.27 2,144.81 18,203
2026-05-19 2,136.54 2,141.58 2,144.19 29,147
2026-05-18 2,133.92 2,137.94 2,138.35 17,881
2026-05-15 2,136.76 2,139.69 2,136.76 21,164
2026-05-14 2,111.19 2,112.72 2,112.72 27,705
2026-05-13 2,120.33 2,122.67 2,119.91 22,999
2026-05-12 2,108.90 2,112.79 2,109.20 22,395
2026-05-11 2,134.27 2,136.83 2,133.58 20,958
2026-05-08 2,131.80 2,136.46 2,128.40 18,776
2026-05-07 2,092.94 2,095.01 2,092.50 26,154
2026-05-06 2,071.89 2,073.79 2,080.00 38,256
2026-05-05 2,148.36 2,152.41 2,151.67 17,258
2026-05-04 2,164.66 2,167.05 2,167.41 26,776
2026-05-01 2,167.72 2,171.82 2,163.50 19,453
2026-04-30 2,228.08 2,231.99 2,231.99 10,938
2026-04-29 2,205.34 2,209.63 2,206.00 12,698
2026-04-28 2,265.00 2,266.36 2,263.69 16,543
2026-04-27 2,268.98 2,269.69 2,267.56 15,978
2026-04-24 2,253.96 2,256.94 2,259.27 15,338
2026-04-23 2,286.61 2,287.78 2,285.39 9,395
2026-04-22 2,270.13 2,272.95 2,269.19 14,692
2026-04-21 2,276.26 2,281.04 2,276.34 10,234
2026-04-20 2,275.65 2,285.20 2,275.01 14,113
2026-04-17 2,319.28 2,322.15 2,319.41 14,213
2026-04-16 2,294.72 2,296.32 2,294.72 10,753
2026-04-15 2,289.80 2,290.44 2,291.46 15,855
2026-04-14 2,296.82 2,298.89 2,300.00 17,461
2026-04-13 2,294.93 2,294.94 2,297.99 15,256
2026-04-10 2,298.63 2,300.14 2,301.14 19,809
2026-04-09 2,309.93 2,313.01 2,309.92 17,085
2026-04-08 2,275.59 2,283.06 2,277.21 17,636
2026-04-07 2,215.74 2,220.90 2,215.73 15,948
2026-04-06 2,200.13 2,202.31 2,203.96 27,441
2026-04-02 2,166.26 2,168.97 2,169.76 17,990
2026-04-01 2,176.55 2,181.00 2,178.44 22,249
2026-03-31 2,190.72 2,193.82 2,196.96 25,094
2026-03-30 2,193.88 2,201.27 2,193.86 14,760
2026-03-27 2,143.95 2,151.39 2,153.86 19,170
2026-03-26 2,218.12 2,220.71 2,220.71 10,873
2026-03-25 2,202.88 2,205.51 2,205.51 13,358
2026-03-24 2,207.34 2,209.70 2,211.91 16,452
2026-03-23 2,164.30 2,165.61 2,162.99 19,085
2026-03-20 2,155.02 2,166.07 2,155.01 22,590
2026-03-19 2,183.11 2,185.49 2,181.16 22,248
2026-03-18 2,186.03 2,188.98 2,185.01 16,499
2026-03-17 2,206.82 2,213.98 2,206.81 17,539
2026-03-16 2,196.45 2,198.45 2,199.69 17,536
2026-03-13 2,194.71 2,198.25 2,194.70 11,442
2026-03-12 2,180.20 2,181.55 2,182.05 17,254
2026-03-11 2,210.70 2,213.59 2,212.14 25,023
2026-03-10 2,225.02 2,228.80 2,223.46 26,171
2026-03-09 2,143.75 2,147.98 2,148.65 28,530
2026-03-06 2,165.63 2,168.96 2,165.60 21,672
2026-03-05 2,189.46 2,192.37 2,188.94 19,947
2026-03-04 2,223.26 2,226.06 2,223.79 20,220
2026-03-03 2,213.25 2,216.94 2,215.09 16,959
2026-03-02 2,241.65 2,244.14 2,244.14 24,857
2026-02-27 2,218.54 2,227.16 2,220.51 21,669
2026-02-26 2,222.96 2,229.00 2,222.97 17,744
2026-02-25 2,216.20 2,219.74 2,220.28 19,506
2026-02-24 2,223.42 2,228.95 2,223.42 17,226
2026-02-23 2,189.37 2,196.75 2,189.34 14,635
2026-02-20 2,225.41 2,232.03 2,228.13 8,611
2026-02-19 2,198.58 2,204.30 2,201.23 16,180
2026-02-18 2,199.64 2,204.58 2,202.12 13,269
2026-02-17 2,231.94 2,236.80 2,230.83 17,833
2026-02-13 2,190.34 2,192.62 2,188.07 12,854
2026-02-12 2,182.01 2,189.01 2,182.01 20,290
2026-02-11 2,138.17 2,143.84 2,143.84 15,387
2026-02-10 2,114.11 2,116.99 2,114.10 21,211
2026-02-09 2,091.57 2,097.43 2,098.78 24,727
2026-02-06 2,185.59 2,186.56 2,185.00 22,891
2026-02-05 2,128.27 2,130.26 2,126.57 20,971
2026-02-04 2,083.18 2,086.14 2,086.14 11,514
2026-02-03 2,053.64 2,058.96 2,056.30 14,482
2026-02-02 2,049.08 2,056.36 2,056.36 13,915
2026-01-30 2,046.11 2,049.32 2,044.93 22,180
2026-01-29 2,051.16 2,054.90 2,052.17 15,892
2026-01-28 2,034.85 2,039.78 2,039.19 18,494
2026-01-27 2,052.37 2,055.47 2,052.44 16,985
2026-01-26 2,076.93 2,080.15 2,076.93 12,999
2026-01-23 2,053.04 2,055.15 2,056.64 8,550
2026-01-22 2,071.70 2,076.68 2,071.97 13,392
2026-01-21 2,075.88 2,077.55 2,073.85 18,866
2026-01-20 2,042.30 2,045.79 2,045.45 14,296
2026-01-16 2,056.37 2,058.84 2,056.36 17,342
2026-01-15 2,061.92 2,064.96 2,061.92 14,207
2026-01-14 2,073.91 2,075.90 2,076.96 15,267
2026-01-13 2,057.99 2,059.67 2,057.99 15,911
2026-01-12 2,061.50 2,063.69 2,060.84 13,888
2026-01-09 2,047.51 2,048.79 2,048.45 16,539
2026-01-08 2,072.27 2,073.37 2,074.49 22,725
2026-01-07 2,057.31 2,058.43 2,059.54 16,137
2026-01-06 2,042.65 2,045.91 2,047.31 31,205
2026-01-05 2,061.67 2,065.10 2,062.86 17,438
2026-01-02 2,040.22 2,041.89 2,041.90 23,317
2025-12-31 2,078.05 2,081.86 2,078.03 14,059
2025-12-30 2,080.09 2,082.22 2,078.62 14,222
2025-12-29 2,075.83 2,077.18 2,075.53 11,718
2025-12-26 2,061.54 2,064.29 2,062.34 15,842
2025-12-24 2,088.91 2,091.90 2,088.05 7,675
2025-12-23 2,091.50 2,093.43 2,090.90 22,397
2025-12-22 2,084.80 2,086.83 2,083.14 23,378
2025-12-19 2,042.02 2,044.00 2,042.02 20,458
2025-12-18 2,036.01 2,040.58 2,040.00 19,413
2025-12-17 2,044.02 2,044.84 2,046.65 21,769
2025-12-16 2,045.31 2,051.50 2,045.31 29,731
2025-12-15 2,068.17 2,068.70 2,068.17 21,756
2025-12-12 2,050.81 2,054.51 2,054.51 13,719
2025-12-11 2,035.02 2,040.52 2,044.87 30,522
2025-12-10 2,037.38 2,040.94 2,040.94 23,895
2025-12-09 2,015.90 2,018.75 2,018.75 25,383
2025-12-08 2,014.93 2,016.34 2,013.52 23,327
2025-12-05 2,036.38 2,037.97 2,034.79 27,360
2025-12-04 2,034.49 2,037.79 2,037.79 17,755
2025-12-03 2,025.55 2,028.66 2,025.55 16,714
2025-12-02 2,026.25 2,027.90 2,027.41 25,833
2025-12-01 2,026.82 2,028.75 2,024.89 15,245
2025-11-28 2,023.46 2,028.07 2,024.25 9,320
2025-11-26 2,029.06 2,032.27 2,029.06 13,500
2025-11-25 2,003.65 2,007.41 2,003.65 14,533
2025-11-24 1,998.67 2,000.37 1,996.99 24,563
2025-11-21 2,000.01 2,002.66 2,000.00 26,636
2025-11-20 1,880.01 1,884.00 1,881.61 26,310
2025-11-19 1,888.79 1,891.06 1,889.30 20,702
2025-11-18 1,900.01 1,902.48 1,900.34 21,047
2025-11-17 1,900.01 1,901.09 1,900.00 13,610
2025-11-14 1,921.36 1,925.38 1,924.67 20,109
2025-11-13 1,913.62 1,915.09 1,915.09 18,377
2025-11-12 1,931.67 1,934.47 1,934.47 16,488
2025-11-11 1,925.01 1,927.72 1,925.01 15,829
2025-11-10 1,900.70 1,901.77 1,901.76 19,348
2025-11-07 1,906.70 1,908.45 1,908.46 25,051
2025-11-06 1,892.98 1,893.93 1,892.02 30,319
2025-11-05 1,895.99 1,897.00 1,897.42 17,184
2025-11-04 1,920.60 1,921.35 1,920.60 28,177
2025-11-03 1,899.15 1,899.92 1,899.87 36,682
2025-10-31 1,909.64 1,910.98 1,904.56 27,799
2025-10-30 1,902.31 1,907.00 1,907.00 19,318
2025-10-29 1,899.77 1,903.09 1,897.99 22,290
2025-10-28 1,901.30 1,904.18 1,901.30 29,455
2025-10-27 1,932.90 1,937.91 1,932.90 23,578
2025-10-24 1,908.53 1,912.48 1,916.14 26,712
2025-10-23 1,936.79 1,938.33 1,937.93 30,222
2025-10-22 1,900.00 1,902.19 1,902.19 24,507
2025-10-21 1,919.73 1,921.55 1,920.91 17,071
2025-10-20 1,932.23 1,937.08 1,932.23 19,132
2025-10-17 1,913.20 1,916.54 1,913.20 32,740
2025-10-16 1,845.30 1,846.95 1,847.67 36,108
2025-10-15 1,890.10 1,892.00 1,892.01 36,283
2025-10-14 1,933.02 1,940.07 1,933.01 23,331
2025-10-13 1,900.12 1,903.24 1,903.24 38,260
2025-10-10 1,895.33 1,897.63 1,898.00 21,242
2025-10-09 1,917.18 1,921.33 1,920.68 23,118
2025-10-08 1,896.20 1,898.70 1,896.20 38,248
2025-10-07 1,905.23 1,908.18 1,905.23 39,783
2025-10-06 1,860.92 1,865.58 1,864.48 51,488
2025-10-03 1,841.33 1,846.60 1,841.34 88,802
2025-10-02 1,662.87 1,664.56 1,664.56 28,856
2025-10-01 1,647.33 1,650.50 1,650.50 27,615
2025-09-30 1,671.20 1,673.23 1,671.52 33,761
2025-09-29 1,675.00 1,680.69 1,677.70 50,398
2025-09-26 1,713.36 1,716.05 1,715.94 32,314
2025-09-25 1,686.46 1,689.22 1,689.22 31,167
2025-09-24 1,753.87 1,756.19 1,756.99 27,496
2025-09-23 1,766.94 1,767.35 1,765.52 38,309
2025-09-22 1,764.75 1,767.84 1,765.90 35,467
2025-09-19 1,770.00 1,772.58 1,769.87 45,923
2025-09-18 1,753.91 1,758.41 1,753.62 32,919
2025-09-17 1,722.51 1,724.01 1,722.98 29,403
2025-09-16 1,713.08 1,715.50 1,715.50 29,377
2025-09-15 1,713.18 1,714.57 1,715.40 40,379
2025-09-12 1,763.02 1,764.99 1,762.81 26,557
2025-09-11 1,771.04 1,774.02 1,774.51 33,590
2025-09-10 1,757.25 1,759.64 1,760.48 37,377
2025-09-09 1,794.69 1,798.90 1,794.69 82,797
2025-09-08 1,756.67 1,765.92 1,767.16 30,853
2025-09-05 1,789.78 1,796.03 1,796.03 20,905
2025-09-04 1,796.53 1,799.50 1,800.51 26,917
2025-09-03 1,767.16 1,772.07 1,772.52 33,014
2025-09-02 1,836.60 1,840.38 1,836.59 23,837
2025-08-29 1,829.12 1,834.04 1,830.18 20,507
2025-08-28 1,822.81 1,826.02 1,825.39 25,034
2025-08-27 1,845.42 1,851.51 1,845.42 37,180
2025-08-26 1,832.64 1,835.69 1,835.69 27,026
2025-08-25 1,823.90 1,831.11 1,828.05 24,360
2025-08-22 1,863.48 1,869.32 1,863.22 24,089
2025-08-21 1,841.41 1,845.32 1,841.41 20,379
2025-08-20 1,833.46 1,836.89 1,836.89 26,023
2025-08-19 1,809.89 1,813.24 1,813.09 28,565
2025-08-18 1,758.91 1,763.48 1,763.47 32,776
2025-08-15 1,761.69 1,769.60 1,769.60 41,912
2025-08-14 1,845.34 1,850.19 1,844.34 30,109
2025-08-13 1,869.85 1,881.30 1,869.81 21,933
2025-08-12 1,824.60 1,830.50 1,824.59 29,559
2025-08-11 1,783.52 1,794.00 1,783.51 37,429
2025-08-08 1,752.44 1,757.45 1,751.62 24,358
2025-08-07 1,754.49 1,759.46 1,750.35 49,066
2025-08-06 1,779.20 1,785.19 1,782.71 32,014
2025-08-05 1,779.60 1,785.01 1,785.01 21,222
2025-08-04 1,774.50 1,779.44 1,774.50 22,713
2025-08-01 1,772.11 1,777.88 1,774.87 16,873
2025-07-31 1,779.27 1,787.81 1,787.80 16,119
2025-07-30 1,780.22 1,790.07 1,778.73 15,594
2025-07-29 1,791.24 1,796.89 1,796.89 12,058
2025-07-28 1,785.30 1,792.00 1,789.56 13,668
2025-07-25 1,785.23 1,789.58 1,789.58 12,089
2025-07-24 1,777.88 1,779.60 1,777.88 15,685
2025-07-23 1,782.50 1,788.21 1,788.21 13,871
2025-07-22 1,790.22 1,793.20 1,791.35 21,041
2025-07-21 1,776.21 1,778.74 1,778.74 16,789
2025-07-18 1,811.47 1,815.25 1,816.20 26,946
2025-07-17 1,809.23 1,813.23 1,812.00 28,542
2025-07-16 1,780.39 1,783.06 1,778.00 34,328
2025-07-15 1,797.15 1,801.85 1,793.11 25,176
2025-07-14 1,830.83 1,834.71 1,830.85 24,898
2025-07-11 1,798.27 1,801.74 1,801.74 22,480
2025-07-10 1,789.30 1,796.69 1,796.69 45,277
2025-07-09 1,803.82 1,808.53 1,803.82 28,739
2025-07-08 1,798.77 1,802.95 1,798.47 51,058
2025-07-07 1,784.75 1,788.38 1,784.75 43,575
2025-07-03 1,786.53 1,793.42 1,785.30 30,626
2025-07-02 1,747.76 1,758.72 1,750.00 24,823
2025-07-01 1,790.02 1,794.17 1,790.01 20,771
2025-06-30 1,790.43 1,791.50 1,795.72 25,285
2025-06-27 1,781.00 1,789.60 1,783.93 27,045
2025-06-26 1,800.77 1,805.98 1,800.77 30,849
2025-06-25 1,750.36 1,759.30 1,751.37 26,698
2025-06-24 1,771.28 1,778.73 1,771.14 16,963
2025-06-23 1,781.72 1,787.64 1,781.73 19,656
2025-06-20 1,746.01 1,751.77 1,746.39 26,413
2025-06-18 1,744.61 1,751.27 1,750.45 17,041
2025-06-17 1,750.03 1,756.02 1,749.44 16,460
2025-06-16 1,762.25 1,767.17 1,762.25 16,225
2025-06-13 1,775.37 1,784.26 1,784.26 16,887
2025-06-12 1,769.43 1,772.11 1,769.43 19,290
2025-06-11 1,756.64 1,757.91 1,755.04 27,418
2025-06-10 1,785.16 1,790.76 1,785.16 35,224
2025-06-09 1,786.00 1,791.62 1,787.10 31,405
2025-06-06 1,818.56 1,822.78 1,818.56 20,360
2025-06-05 1,790.16 1,796.87 1,796.86 17,427
2025-06-04 1,779.08 1,787.63 1,788.62 24,029
2025-06-03 1,809.49 1,809.57 1,813.97 24,067
2025-06-02 1,792.59 1,797.73 1,792.59 16,513
2025-05-30 1,784.80 1,793.14 1,784.80 21,383
2024-11-29 0 0 2,009.99 0
2024-10-31 0 0 1,797.14 0
2023-08-28 1,551.40 1,562.82 1,560.66 9,037
2023-08-25 1,558.58 1,567.68 1,558.58 5,606
2023-08-24 1,558.66 1,560.85 1,560.85 5,526
2023-08-23 1,537.02 1,542.22 1,540.00 7,720
2023-08-22 1,520.60 1,528.87 1,520.60 4,563
2023-08-21 1,552.13 1,559.00 1,554.58 5,470
2023-08-18 1,566.45 1,578.26 1,566.45 9,729
2023-08-17 1,565.75 1,573.00 1,565.24 16,306
2023-08-16 1,546.80 1,555.60 1,545.80 7,240
2023-08-15 1,541.02 1,558.22 1,552.03 5,265
2023-08-14 1,550.01 1,555.04 1,550.01 8,759
2023-08-11 1,567.87 1,574.90 1,567.87 11,210
2023-08-10 1,558.20 1,569.70 1,562.22 25,855
2023-08-09 1,535.93 1,548.89 1,548.88 9,793
2023-08-08 1,549.13 1,559.20 1,559.20 8,280
2023-08-07 1,542.04 1,561.00 1,551.78 5,814
2023-08-04 1,566.41 1,579.95 1,566.40 6,104
2023-08-03 1,577.65 1,583.28 1,583.00 6,564
2023-08-02 1,563.21 1,570.18 1,563.20 4,406
2023-08-01 1,583.86 1,589.99 1,583.86 4,871
2023-07-31 1,546.52 1,553.45 1,547.02 4,809
2023-07-28 1,536.29 1,546.95 1,537.63 4,833
2023-07-27 1,574.91 1,581.39 1,576.00 4,321
2023-07-26 1,607.11 1,615.94 1,607.11 7,093
2023-07-25 1,594.29 1,613.62 1,600.01 6,989
2023-07-24 1,576.15 1,583.97 1,582.23 13,088
2023-07-21 1,580.01 1,587.99 1,580.02 7,444
2023-07-20 1,560.86 1,570.52 1,568.66 5,896
2023-07-19 1,530.38 1,543.44 1,540.49 9,318
2023-07-18 1,503.30 1,515.45 1,511.70 7,153
2023-07-17 1,523.39 1,527.43 1,523.39 9,119
2023-07-14 1,495.05 1,500.80 1,501.07 9,467
2023-07-13 1,463.44 1,470.00 1,475.05 10,686
2023-07-12 1,474.18 1,484.22 1,484.22 15,371
2023-07-11 1,432.80 1,444.86 1,436.30 7,625
2023-07-10 1,428.55 1,435.06 1,430.42 9,763
2023-07-07 1,397.93 1,409.62 1,397.94 8,669
2023-07-06 1,380.12 1,383.12 1,380.13 12,037
2023-07-05 1,376.71 1,383.04 1,384.04 9,622
2023-07-03 1,380.69 1,395.30 1,383.86 3,121
2023-06-30 1,388.91 1,391.28 1,388.91 9,965
2023-06-29 1,380.00 1,383.58 1,380.00 6,341
2023-06-28 1,370.00 1,371.26 1,370.00 8,511
2023-06-27 1,361.97 1,361.98 1,361.97 9,189
2023-06-26 1,352.00 1,360.00 1,350.06 5,905
2023-06-23 1,358.83 1,363.33 1,352.31 11,682
2023-06-22 1,370.26 1,376.42 1,375.45 5,748
2023-06-21 1,365.52 1,373.30 1,368.03 9,137
2023-06-20 1,353.36 1,364.08 1,361.50 12,559
2023-06-16 1,384.57 1,384.58 1,375.06 9,686
2023-06-15 1,392.82 1,398.50 1,394.71 6,163
2023-06-14 1,383.72 1,396.53 1,383.72 5,085
2023-06-13 1,369.08 1,375.58 1,368.08 8,180
2023-06-12 1,410.09 1,423.10 1,410.09 7,283
2023-06-09 1,428.79 1,442.41 1,432.07 4,826
2023-06-08 1,441.81 1,447.40 1,441.81 14,420
2023-06-07 1,412.96 1,420.43 1,421.69 12,034
2023-06-06 1,459.20 1,468.34 1,461.54 7,476
2023-06-05 1,416.18 1,426.64 1,419.84 9,693
2023-06-02 1,432.73 1,443.18 1,428.70 9,130
2023-06-01 1,372.77 1,381.95 1,371.76 9,157
2023-05-31 1,359.01 1,366.33 1,354.19 10,825
2023-05-30 1,335.00 1,338.00 1,336.90 13,594
2023-05-26 1,320.31 1,328.48 1,319.05 14,588
2023-05-25 1,335.58 1,341.99 1,340.00 11,477
2023-05-24 1,363.01 1,376.28 1,367.50 8,110
2023-05-23 1,389.34 1,390.40 1,387.38 9,548
2023-05-22 1,377.32 1,389.44 1,380.00 10,643
2023-05-19 1,375.78 1,379.99 1,375.83 4,478
2023-05-18 1,386.75 1,396.11 1,396.11 10,512
2023-05-17 1,379.76 1,385.72 1,379.76 17,134
2023-05-16 1,403.57 1,418.49 1,412.68 5,871
2023-05-15 1,408.23 1,420.43 1,412.68 3,695
2023-05-12 1,420.73 1,430.49 1,426.47 3,337
2023-05-11 1,411.24 1,422.14 1,421.44 10,936
2023-05-10 1,449.08 1,458.69 1,458.69 8,562
2023-05-09 1,460.86 1,468.20 1,462.48 4,221
2023-05-08 1,453.73 1,465.30 1,453.73 4,275
2023-05-05 1,437.21 1,451.69 1,438.41 3,642
2023-05-04 1,415.65 1,427.32 1,419.21 17,351
2023-05-03 1,449.26 1,455.28 1,449.26 7,788
2023-05-02 1,404.91 1,413.38 1,408.22 19,134
2023-05-01 1,438.79 1,446.70 1,452.50 10,449
2023-04-28 1,423.88 1,432.13 1,432.14 20,979
2023-04-27 1,449.01 1,463.63 1,452.16 6,812
2023-04-26 1,464.74 1,470.91 1,475.00 4,898
2023-04-25 1,498.71 1,510.57 1,503.00 6,612
2023-04-24 1,500.60 1,507.38 1,503.89 19,190
2023-04-21 1,518.25 1,529.77 1,525.00 17,041
2023-04-20 1,519.00 1,524.01 1,525.00 30,503
2023-04-19 1,463.08 1,470.71 1,470.28 9,403
2023-04-18 1,438.00 1,441.17 1,438.00 6,848
2023-04-17 1,410.55 1,414.99 1,414.98 7,026
2023-04-14 1,410.19 1,415.99 1,410.19 13,045
2023-04-13 1,419.09 1,426.51 1,426.50 6,755
2023-04-12 1,408.97 1,422.75 1,410.73 10,926
2023-04-11 1,375.39 1,385.88 1,380.16 5,881
2023-04-10 1,376.30 1,382.43 1,376.30 9,747
2023-04-06 1,354.40 1,365.24 1,364.00 13,067
2023-04-05 1,360.18 1,365.40 1,363.71 5,933
2023-04-04 1,359.40 1,366.00 1,365.93 12,595
2023-04-03 1,376.53 1,381.93 1,376.54 12,713
2023-03-31 1,372.55 1,377.49 1,377.49 12,271
2023-03-30 1,377.29 1,385.99 1,377.29 5,101
2023-03-29 1,374.93 1,379.99 1,374.28 6,614
2023-03-28 1,385.47 1,395.85 1,395.85 7,450
2023-03-27 1,370.63 1,374.69 1,368.32 8,495
2023-03-24 1,340.97 1,350.79 1,350.79 13,693
2023-03-23 1,330.01 1,338.47 1,330.01 12,399
2023-03-22 1,327.17 1,339.35 1,339.36 12,910
2023-03-21 1,358.11 1,373.26 1,368.18 14,287
2023-03-20 1,324.89 1,330.61 1,330.61 18,633
2023-03-17 1,338.41 1,345.76 1,346.77 26,778
2023-03-16 1,381.13 1,392.26 1,384.65 19,404
2023-03-15 1,330.64 1,335.78 1,335.79 13,362
2023-03-14 1,367.49 1,378.75 1,371.16 11,390
2023-03-13 1,319.67 1,332.53 1,322.18 11,771
2023-03-10 1,377.52 1,384.40 1,383.38 9,194
2023-03-09 1,337.99 1,363.99 1,364.87 11,773
2023-03-08 1,391.26 1,400.32 1,396.99 11,380
2023-03-07 1,380.35 1,393.16 1,393.16 11,899
2023-03-06 1,407.82 1,419.51 1,418.00 7,677
2023-03-03 1,401.11 1,407.99 1,407.98 13,822
2023-03-02 1,403.57 1,415.05 1,415.05 11,673
2023-03-01 1,419.20 1,433.22 1,426.57 11,065
2023-02-28 1,432.01 1,443.56 1,443.57 13,022
2023-02-27 1,449.01 1,461.89 1,461.89 9,528
2023-02-24 1,450.99 1,468.22 1,464.83 10,570
2023-02-23 1,463.76 1,472.71 1,469.28 6,877
2023-02-22 1,456.31 1,467.25 1,468.23 15,769
2023-02-21 1,496.74 1,523.01 1,498.11 10,807
2023-02-17 1,548.16 1,557.65 1,551.67 8,447
2023-02-16 1,540.01 1,550.66 1,540.01 12,819
2023-02-15 1,515.00 1,518.81 1,516.83 9,958
2023-02-14 1,515.22 1,526.69 1,519.50 10,260
2023-02-13 1,524.67 1,529.49 1,524.67 12,225
2023-02-10 1,495.93 1,507.08 1,501.51 8,914
2023-02-09 1,470.01 1,478.99 1,478.99 7,275
2023-02-08 1,489.37 1,502.69 1,489.37 8,434
2023-02-07 1,479.26 1,505.66 1,495.49 9,401
2023-02-06 1,460.44 1,471.31 1,462.78 13,839
2023-02-03 1,430.78 1,445.74 1,440.00 13,364
2023-02-02 1,443.19 1,463.74 1,443.19 17,152
2023-02-01 1,476.08 1,495.26 1,494.00 11,292
2023-01-31 1,521.56 1,531.84 1,527.96 11,217
2023-01-30 1,474.26 1,491.00 1,488.26 10,445
2023-01-27 1,493.01 1,500.36 1,499.00 5,620
2023-01-26 1,484.06 1,500.00 1,498.67 14,335
2023-01-25 1,495.22 1,505.96 1,505.96 17,216
2023-01-24 1,477.93 1,488.23 1,482.00 9,081
2023-01-23 1,490.08 1,500.00 1,499.89 8,700
2023-01-20 1,452.30 1,481.84 1,481.84 9,181
2023-01-19 1,420.62 1,428.49 1,429.58 13,674
2023-01-18 1,430.00 1,434.42 1,429.93 9,057
2023-01-17 1,440.67 1,450.77 1,450.77 10,002
2023-01-13 1,432.39 1,439.81 1,436.42 8,743
2023-01-12 1,425.94 1,433.12 1,425.95 14,545
2023-01-11 1,434.37 1,442.42 1,439.27 6,984
2023-01-10 1,434.60 1,448.17 1,442.87 7,287
2023-01-09 1,394.01 1,413.49 1,407.10 5,486
2023-01-06 1,414.72 1,426.26 1,420.24 8,799
2023-01-05 1,406.96 1,416.99 1,408.04 8,663
2023-01-04 1,396.94 1,410.35 1,404.49 5,943
2023-01-03 1,388.53 1,405.23 1,396.80 6,076
2022-12-30 1,407.75 1,415.06 1,414.33 7,435
2022-12-29 1,395.01 1,399.49 1,395.01 8,130
2022-12-28 1,395.01 1,401.62 1,395.01 8,730
2022-12-27 1,395.48 1,402.05 1,395.48 8,624
2022-12-23 1,382.01 1,394.76 1,394.76 10,063
2022-12-22 1,377.31 1,385.77 1,381.80 10,582
2022-12-21 1,384.01 1,392.50 1,384.02 15,120
2022-12-20 1,380.01 1,389.54 1,380.01 21,257
2022-12-19 1,362.19 1,369.34 1,365.00 18,319
2022-12-16 1,360.01 1,371.98 1,361.18 33,211
2022-12-15 1,330.67 1,359.13 1,342.19 17,602
2022-12-14 1,349.96 1,365.83 1,349.96 12,423
2022-12-13 1,304.77 1,310.95 1,304.77 10,702
2022-12-12 1,305.00 1,309.73 1,305.00 9,279
2022-12-09 1,304.33 1,317.78 1,304.33 7,560
2022-12-08 1,306.00 1,309.99 1,309.88 11,672
2022-12-07 1,277.35 1,290.95 1,290.95 10,540
2022-12-06 1,316.21 1,330.34 1,316.21 9,390
2022-12-05 1,312.38 1,332.82 1,331.55 9,756
2022-12-02 1,342.79 1,353.79 1,338.51 19,024
2022-12-01 1,361.97 1,380.34 1,365.00 6,681
2022-11-30 1,350.01 1,354.01 1,358.86 22,131
2022-11-29 1,415.01 1,422.09 1,418.69 11,110
2022-11-28 1,415.01 1,424.48 1,422.81 12,490
2022-11-25 1,401.77 1,402.21 1,401.77 6,922
2022-11-23 1,385.00 1,393.45 1,393.45 10,572
2022-11-22 1,386.57 1,406.46 1,406.46 12,742
2022-11-21 1,348.01 1,357.35 1,350.08 13,686
2022-11-18 1,351.01 1,358.17 1,358.90 11,926
2022-11-17 1,324.03 1,336.32 1,324.03 7,520
2022-11-16 1,323.14 1,334.29 1,332.86 10,367
2022-11-15 1,321.25 1,332.00 1,320.85 12,554
2022-11-14 1,295.79 1,301.32 1,301.32 8,344
2022-11-11 1,309.06 1,323.87 1,323.87 13,430
2022-11-10 1,321.48 1,332.44 1,330.00 11,503
2022-11-09 1,333.19 1,346.97 1,340.95 8,791
2022-11-08 1,338.68 1,351.19 1,351.18 6,408
2022-11-07 1,332.36 1,347.66 1,335.98 9,054
2022-11-04 1,341.09 1,348.91 1,341.09 5,464
2022-11-03 1,354.01 1,364.08 1,364.08 6,644
2022-11-02 1,384.01 1,397.62 1,397.61 5,272
2022-11-01 1,396.41 1,409.41 1,396.41 7,418
2022-10-31 1,408.94 1,416.15 1,416.15 11,302
2022-10-28 1,386.22 1,397.21 1,396.24 15,476
2022-10-27 1,367.77 1,378.64 1,377.51 7,374
2022-10-26 1,359.00 1,372.95 1,359.00 15,112
2022-10-25 1,335.37 1,345.11 1,335.37 7,685
2022-10-24 1,319.34 1,331.62 1,320.60 6,229
2022-10-21 1,329.78 1,338.66 1,334.01 9,058
2022-10-20 1,368.57 1,373.63 1,362.50 14,247
2022-10-19 1,355.01 1,365.99 1,365.99 6,367
2022-10-18 1,356.84 1,374.97 1,369.63 8,171
2022-10-17 1,366.06 1,371.84 1,366.11 13,436
2022-10-14 1,350.01 1,356.82 1,356.83 8,857
2022-10-13 1,343.05 1,349.90 1,350.91 7,127
2022-10-12 1,305.37 1,317.03 1,317.03 6,900
2022-10-11 1,322.24 1,328.14 1,325.58 10,913
2022-10-10 1,319.69 1,331.62 1,319.69 6,426
2022-10-07 1,312.47 1,317.19 1,315.70 6,935
2022-10-06 1,334.28 1,338.03 1,331.14 13,499
2022-10-05 1,364.85 1,374.38 1,374.38 12,417
2022-10-04 1,362.17 1,371.15 1,364.56 11,855
2022-10-03 1,308.86 1,315.06 1,312.88 7,611
2022-09-30 1,303.69 1,304.91 1,303.02 13,914
2022-09-29 1,285.77 1,288.92 1,288.92 11,153
2022-09-28 1,286.50 1,286.51 1,284.31 24,909
2022-09-27 1,256.28 1,258.66 1,256.70 29,704
2022-09-26 1,176.95 1,180.67 1,176.95 18,199
2022-09-23 1,218.99 1,221.86 1,221.76 16,695
2022-09-22 1,247.19 1,254.35 1,252.85 41,300
2022-09-21 1,358.99 1,359.50 1,366.79 32,836
2022-09-20 1,384.63 1,387.64 1,387.64 45,239
2022-09-19 1,387.24 1,390.00 1,389.10 26,646
2022-09-16 1,374.50 1,377.94 1,382.15 41,314
2022-09-15 1,376.00 1,380.64 1,376.00 30,818
2022-09-14 1,373.23 1,375.48 1,373.73 24,931
2022-09-13 1,366.94 1,370.46 1,366.95 15,191
2022-09-12 1,369.02 1,374.34 1,368.70 17,008
2022-09-09 1,369.70 1,374.14 1,369.70 11,697
2022-09-08 1,388.11 1,393.48 1,393.48 18,003
2022-09-07 1,377.26 1,380.39 1,377.26 20,562
2022-09-06 1,360.67 1,363.99 1,360.59 15,845
2022-09-02 1,359.00 1,363.99 1,359.01 15,311
2022-09-01 1,363.62 1,364.74 1,359.87 23,186
2022-08-31 1,367.53 1,369.49 1,370.00 21,716
2022-08-30 1,368.01 1,374.17 1,372.19 14,899
2022-08-29 1,371.01 1,372.38 1,371.01 17,070
2022-08-26 1,360.02 1,364.85 1,364.85 16,968
2022-08-25 1,354.38 1,359.24 1,359.24 16,349
2022-08-24 1,352.87 1,355.92 1,353.37 17,594
2022-08-23 1,349.50 1,350.00 1,350.00 24,430
2022-08-22 1,347.66 1,352.85 1,347.66 18,618
2022-08-19 1,303.15 1,309.50 1,305.13 6,940
2022-08-18 1,295.13 1,304.53 1,299.18 3,502
2022-08-17 1,287.04 1,300.02 1,294.34 6,400
2022-08-16 1,294.01 1,305.44 1,294.38 7,476
2022-08-15 1,295.49 1,309.58 1,295.49 8,529
2022-08-12 1,295.00 1,297.52 1,295.00 14,346
2022-08-11 1,257.49 1,263.95 1,262.98 8,486
2022-08-10 1,247.40 1,254.99 1,247.40 8,137
2022-08-09 1,255.32 1,263.74 1,261.95 9,350
2022-08-08 1,242.72 1,249.33 1,241.82 10,278
2022-08-05 1,250.47 1,255.89 1,250.47 7,442
2022-08-04 1,236.81 1,239.96 1,235.80 12,445
2022-08-03 1,254.42 1,258.00 1,258.00 10,227
2022-08-02 1,259.40 1,265.01 1,257.49 8,185
2022-08-01 1,256.16 1,263.80 1,263.80 21,009
2022-07-29 1,242.42 1,242.83 1,239.43 16,888
2022-07-28 1,229.15 1,231.15 1,229.15 12,327
2022-07-27 1,239.72 1,246.40 1,243.05 9,602
2022-07-26 1,247.22 1,250.14 1,250.64 9,750
2022-07-25 1,235.33 1,240.02 1,235.02 14,350
2022-07-22 1,227.05 1,233.25 1,227.05 11,452
2022-07-21 1,223.83 1,229.19 1,229.19 14,646
2022-07-20 1,222.93 1,226.16 1,226.16 11,485
2022-07-19 1,240.50 1,245.47 1,242.16 7,902
2022-07-18 1,231.26 1,234.60 1,234.60 10,571
2022-07-15 1,241.15 1,245.58 1,245.58 10,687
2022-07-14 1,231.29 1,235.10 1,234.67 18,290
2022-07-13 1,238.79 1,240.81 1,238.67 11,393
2022-07-12 1,244.47 1,249.57 1,244.47 12,379
2022-07-11 1,247.27 1,251.62 1,247.21 13,492
2022-07-08 1,242.56 1,245.01 1,242.56 11,646
2022-07-07 1,252.79 1,255.48 1,252.80 9,875
2022-07-06 1,265.13 1,267.91 1,270.21 32,281
2022-07-05 1,234.86 1,237.57 1,238.83 33,149
2022-07-01 1,259.20 1,262.51 1,259.14 11,831
2022-06-30 1,247.11 1,248.90 1,246.13 22,561
2022-06-29 1,225.58 1,229.74 1,229.18 38,535
2022-06-28 1,251.11 1,257.65 1,256.09 11,529
2022-06-27 1,278.19 1,282.01 1,282.66 13,380
2022-06-24 1,278.18 1,280.26 1,277.96 20,872
2022-06-23 1,241.08 1,247.32 1,240.77 15,065
2022-06-22 1,235.65 1,237.85 1,235.65 22,555
2022-06-21 1,219.20 1,221.43 1,217.92 24,696
2022-06-17 1,212.23 1,214.10 1,216.08 31,422
2022-06-16 1,231.29 1,234.10 1,229.44 28,274
2022-06-15 1,236.91 1,245.49 1,241.70 21,761
2022-06-14 1,232.20 1,236.18 1,232.20 14,295
2022-06-13 1,200.46 1,204.41 1,200.46 17,259
2022-06-10 1,230.23 1,233.27 1,230.23 16,867
2022-06-09 1,236.85 1,245.52 1,241.04 11,510
2022-06-08 1,252.10 1,254.69 1,249.77 12,343
2022-06-07 1,272.36 1,277.65 1,277.65 12,736
2022-06-06 1,260.44 1,260.93 1,261.21 13,903
2022-06-03 1,251.53 1,258.00 1,253.00 7,081
2022-06-02 1,248.53 1,250.92 1,249.78 9,485
2022-06-01 1,254.72 1,260.71 1,262.26 17,002
2022-05-31 1,244.88 1,251.46 1,244.86 17,514
2022-05-27 1,253.41 1,258.01 1,251.33 17,911
2022-05-26 1,218.72 1,224.06 1,224.06 10,052
2022-05-25 1,218.43 1,220.73 1,223.71 12,306
2022-05-24 1,190.38 1,197.50 1,190.38 18,902
2022-05-23 1,181.98 1,188.99 1,183.03 8,280
2022-05-20 1,182.40 1,188.56 1,182.77 16,132
2022-05-19 1,180.47 1,183.07 1,183.24 24,493
2022-05-18 1,169.54 1,173.19 1,168.04 13,618
2022-05-17 1,188.77 1,192.08 1,192.08 12,164
2022-05-16 1,168.81 1,172.89 1,168.81 10,432
2022-05-13 1,163.49 1,167.77 1,163.49 17,207
2022-05-12 1,145.05 1,147.36 1,147.36 24,468
2022-05-11 1,129.93 1,133.99 1,129.93 13,542
2022-05-10 1,121.92 1,124.74 1,124.74 22,314
2022-05-09 1,137.71 1,142.24 1,137.11 28,912
2022-05-06 1,046.88 1,052.79 1,053.46 14,667
2022-05-05 1,050.50 1,054.88 1,050.02 12,247
2022-05-04 1,066.63 1,068.65 1,071.22 10,847
2022-05-03 1,048.60 1,053.56 1,048.60 9,130
2022-05-02 1,050.10 1,053.57 1,050.10 14,728
2022-04-29 1,045.79 1,049.81 1,048.02 17,022
2022-04-28 1,070.07 1,073.81 1,071.93 13,789
2022-04-27 1,046.71 1,048.91 1,048.91 12,217
2022-04-26 1,051.24 1,054.41 1,054.42 17,368
2022-04-25 1,058.32 1,063.80 1,061.25 23,232
2022-04-22 1,042.44 1,044.27 1,041.57 14,614
2022-04-21 1,069.07 1,070.85 1,069.38 12,788
2022-04-20 1,074.77 1,078.25 1,074.89 9,870
2022-04-19 1,071.92 1,075.66 1,075.65 10,951
2022-04-18 1,089.47 1,091.62 1,089.47 10,350
2022-04-14 1,072.91 1,075.74 1,072.91 9,923
2022-04-13 1,075.64 1,079.59 1,075.63 9,740
2022-04-12 1,072.30 1,076.54 1,072.29 13,540
2022-04-11 1,085.34 1,087.17 1,085.38 10,577
2022-04-08 1,100.36 1,103.89 1,100.35 10,979
2022-04-07 1,114.16 1,117.36 1,115.98 21,394
2022-04-06 1,123.51 1,124.31 1,121.80 19,125
2022-04-05 1,141.47 1,143.86 1,140.51 28,045
2022-04-04 1,132.65 1,135.93 1,134.00 37,331
2022-04-01 1,145.62 1,149.09 1,145.62 41,651
2022-03-31 1,137.12 1,140.67 1,136.24 27,447
2022-03-30 1,102.32 1,104.99 1,102.32 10,896
2022-03-29 1,089.44 1,094.00 1,089.92 7,722
2022-03-28 1,079.23 1,083.99 1,079.22 8,701
2022-03-25 1,080.39 1,085.50 1,081.64 10,953
2022-03-24 1,078.11 1,083.19 1,078.11 10,127
2022-03-23 1,088.15 1,093.05 1,087.94 13,967
2022-03-22 1,067.57 1,071.21 1,066.56 13,196
2022-03-21 1,057.54 1,060.99 1,055.78 12,861
2022-03-18 1,051.34 1,051.35 1,046.29 19,818
2022-03-17 1,064.71 1,068.87 1,065.57 10,560
2022-03-16 1,064.86 1,068.09 1,064.48 16,313
2022-03-15 1,065.59 1,070.18 1,065.59 9,348
2022-03-14 1,050.86 1,053.32 1,050.86 9,735
2022-03-11 1,042.06 1,043.30 1,041.29 13,464
2022-03-10 1,051.66 1,055.49 1,051.66 5,645
2022-03-09 1,061.00 1,062.87 1,062.87 18,573
2022-03-08 1,029.18 1,034.28 1,032.65 29,141
2022-03-07 1,042.45 1,046.72 1,038.48 15,892
2022-03-04 1,052.15 1,056.57 1,056.57 13,535
2022-03-03 1,051.50 1,055.88 1,054.35 11,253
2022-03-02 1,049.07 1,050.96 1,050.95 10,173
2022-03-01 1,031.99 1,036.51 1,030.64 19,444
2022-02-28 1,047.08 1,050.20 1,050.20 18,025
2022-02-25 1,052.14 1,055.98 1,056.47 12,085
2022-02-24 1,038.84 1,041.94 1,037.83 25,384
2022-02-23 1,032.05 1,035.22 1,032.05 37,274
2022-02-22 1,031.03 1,033.94 1,030.22 20,357
2022-02-18 1,037.18 1,043.17 1,037.12 13,414
2022-02-17 1,042.39 1,046.67 1,042.39 9,958
2022-02-16 1,054.81 1,059.85 1,059.84 5,800
2022-02-15 1,055.54 1,060.98 1,055.54 8,272
2022-02-14 1,049.75 1,055.75 1,049.34 15,803
2022-02-11 1,055.54 1,060.37 1,055.54 12,903
2022-02-10 1,051.64 1,056.64 1,051.64 14,208
2022-02-09 1,055.10 1,059.61 1,055.10 19,051
2022-02-08 1,041.00 1,043.08 1,043.50 17,183
2022-02-07 1,030.34 1,034.01 1,034.01 5,986
2022-02-04 1,044.28 1,052.81 1,044.28 9,663
2022-02-03 1,049.83 1,055.04 1,055.04 15,089
2022-02-02 1,050.55 1,053.84 1,050.54 19,424
2022-02-01 1,045.01 1,049.51 1,049.50 12,291
2022-01-31 1,034.20 1,039.95 1,040.96 12,980
2022-01-28 1,017.84 1,021.81 1,024.32 15,709
2022-01-27 1,008.72 1,016.40 1,013.00 20,802
2022-01-26 1,012.51 1,018.20 1,012.51 13,392
2022-01-25 1,008.22 1,013.96 1,008.01 19,899
2022-01-24 1,006.37 1,011.78 1,006.37 17,474
2022-01-21 1,018.70 1,022.68 1,022.68 12,594
2022-01-20 1,029.37 1,033.92 1,029.37 14,170
2022-01-19 1,029.13 1,031.02 1,029.13 18,113
2022-01-18 1,043.00 1,045.90 1,043.91 12,027
2022-01-14 1,040.00 1,043.01 1,043.01 16,995
2022-01-13 1,029.67 1,034.90 1,034.90 4,263
2022-01-12 1,046.53 1,050.48 1,049.56 16,482
2022-01-11 1,042.20 1,047.99 1,043.99 12,292
2022-01-10 1,033.16 1,038.03 1,038.04 16,682
2022-01-07 1,025.01 1,029.06 1,029.06 16,609
2022-01-06 1,014.44 1,018.37 1,018.49 14,895
2022-01-05 1,016.01 1,016.02 1,019.00 39,155
2022-01-04 1,011.85 1,016.35 1,011.52 28,923
2022-01-03 1,005.45 1,010.25 1,010.24 13,565
2021-12-31 1,013.90 1,017.97 1,013.90 9,507
2021-12-30 1,013.10 1,015.69 1,012.34 11,953
2021-12-29 1,013.13 1,016.31 1,013.13 13,507
2021-12-28 1,013.02 1,016.92 1,014.90 15,798
2021-12-27 1,011.83 1,016.80 1,011.10 9,364
2021-12-23 1,012.37 1,015.78 1,012.36 11,649
2021-12-22 1,017.26 1,019.36 1,018.91 10,345
2021-12-21 1,013.67 1,016.34 1,013.00 20,006
2021-12-20 1,001.48 1,004.97 1,000.85 19,051
2021-12-17 1,016.89 1,017.62 1,014.04 44,083
2021-12-16 1,008.22 1,012.83 1,012.83 21,337
2021-12-15 1,008.22 1,012.31 1,012.31 14,394
2021-12-14 1,013.58 1,017.99 1,011.89 22,447
2021-12-13 1,000.02 1,002.74 1,002.74 24,988
2021-12-10 1,005.80 1,010.04 1,010.25 22,671
2021-12-09 989.06 993.08 992.00 17,570
2021-12-08 1,005.88 1,014.89 1,014.90 9,902
2021-12-07 1,011.64 1,015.68 1,007.34 22,334
2021-12-06 1,003.01 1,008.48 1,007.63 19,066
2021-12-03 982.28 982.29 986.90 19,853
2021-12-02 992.90 997.37 998.00 17,025
2021-12-01 982.33 989.78 989.76 24,943
2021-11-30 1,004.34 1,005.00 1,002.90 18,732
2021-11-29 1,031.10 1,038.62 1,031.10 21,995
2021-11-26 1,035.10 1,041.26 1,038.00 12,835
2021-11-24 1,052.54 1,056.72 1,057.54 7,766
2021-11-23 1,049.65 1,056.09 1,056.10 13,586
2021-11-22 1,042.93 1,046.59 1,045.84 9,050
2021-11-19 1,050.47 1,050.48 1,054.90 10,405
2021-11-18 1,045.09 1,053.49 1,053.58 15,576
2021-11-17 1,064.52 1,071.74 1,067.14 9,487
2021-11-16 1,086.27 1,098.83 1,089.99 14,070
2021-11-15 1,087.16 1,103.74 1,094.69 7,479
2021-11-12 1,111.87 1,120.08 1,113.10 6,948
2021-11-11 1,127.01 1,135.11 1,127.10 8,312
2021-11-10 1,122.58 1,130.59 1,122.57 7,007
2021-11-09 1,110.02 1,119.39 1,110.02 12,574
2021-11-08 1,105.34 1,108.63 1,108.63 12,681
2021-11-05 1,072.46 1,083.62 1,083.35 6,779
2021-11-04 1,060.43 1,066.61 1,064.54 8,194
2021-11-03 1,077.10 1,084.95 1,077.09 6,468
2021-11-02 1,094.66 1,103.55 1,100.00 13,247
2021-11-01 1,093.84 1,099.94 1,099.94 21,150
2021-10-29 1,054.99 1,062.65 1,054.99 16,561
2021-10-28 1,076.77 1,083.06 1,079.51 4,911
2021-10-27 1,066.43 1,074.58 1,066.43 7,062
2021-10-26 1,097.77 1,105.56 1,100.39 5,871
2021-10-25 1,103.59 1,110.61 1,109.99 4,358
2021-10-22 1,101.64 1,107.01 1,101.65 9,684
2021-10-21 1,093.98 1,093.99 1,091.89 9,697
2021-10-20 1,086.65 1,089.49 1,086.65 12,137
2021-10-19 1,087.50 1,090.48 1,087.50 5,796
2021-10-18 1,091.68 1,097.97 1,097.97 9,063
2021-10-15 1,104.06 1,111.48 1,101.46 8,201
2021-10-14 1,104.38 1,110.81 1,110.93 7,009
2021-10-13 1,087.02 1,091.90 1,089.69 10,124
2021-10-12 1,087.00 1,088.68 1,087.99 6,182
2021-10-11 1,088.64 1,094.82 1,088.64 5,487
2021-10-08 1,095.28 1,100.44 1,099.99 6,489
2021-10-07 1,089.98 1,096.27 1,093.97 15,787
2021-10-06 1,090.64 1,090.65 1,090.11 19,268
2021-10-05 1,070.11 1,070.28 1,070.28 47,472
2021-10-04 1,059.12 1,059.13 1,059.99 24,746
2021-10-01 1,061.00 1,069.01 1,069.01 9,835
2021-09-30 1,069.61 1,072.84 1,069.61 12,946
2021-09-29 1,088.60 1,094.22 1,086.94 17,798
2021-09-28 1,081.77 1,090.99 1,081.77 16,621
2021-09-27 1,099.99 1,100.00 1,099.99 18,239
2021-09-24 1,096.37 1,099.57 1,096.38 16,070
2021-09-23 1,079.49 1,083.66 1,080.51 8,920
2021-09-22 1,065.71 1,070.52 1,065.71 17,712
2021-09-21 1,059.17 1,063.05 1,059.17 16,802
2021-09-20 1,068.60 1,072.90 1,068.60 24,686
2021-09-17 1,072.14 1,075.69 1,072.14 33,963
2021-09-16 1,067.30 1,070.89 1,068.12 17,215
2021-09-15 1,076.10 1,082.19 1,076.39 17,360
2021-09-14 1,064.96 1,079.64 1,072.25 11,731
2021-09-13 1,085.83 1,098.60 1,090.53 12,129
2021-09-10 1,077.27 1,093.31 1,089.84 20,658
2021-09-09 1,091.01 1,100.40 1,100.40 23,794
2021-09-08 1,103.25 1,107.38 1,106.13 28,221
2021-09-07 1,112.70 1,121.81 1,110.00 15,112
2021-09-03 1,120.50 1,127.91 1,124.10 12,583
2021-09-02 1,117.27 1,127.33 1,126.15 23,339
2021-09-01 1,113.65 1,137.05 1,122.00 10,935
2021-08-31 1,109.17 1,136.59 1,120.81 19,584
2021-08-30 1,117.61 1,126.73 1,120.70 17,492
2021-08-27 1,119.46 1,127.61 1,125.23 19,878
2021-08-26 1,123.19 1,126.74 1,123.19 18,784
2021-08-25 1,126.01 1,129.88 1,128.10 7,368
2021-08-24 1,125.13 1,131.96 1,129.00 11,728
2021-08-23 1,130.26 1,134.19 1,130.26 13,024
2021-08-20 1,124.47 1,133.30 1,126.02 9,453
2021-08-19 1,122.11 1,125.89 1,125.39 10,546
2021-08-18 1,123.81 1,127.16 1,124.53 12,710
2021-08-17 1,105.15 1,130.90 1,113.30 11,919
2021-08-16 1,123.42 1,127.04 1,127.04 16,851
2021-08-13 1,120.99 1,123.99 1,123.99 7,531
2021-08-12 1,129.63 1,132.71 1,132.71 18,104
2021-08-11 1,128.83 1,139.56 1,138.59 13,532
2021-08-10 1,133.92 1,147.75 1,133.92 4,614
2021-08-09 1,133.11 1,145.96 1,144.44 6,525
2021-08-06 1,133.31 1,135.00 1,135.00 23,903
2021-08-05 1,116.25 1,127.79 1,125.79 11,960
2021-08-04 1,117.69 1,127.16 1,117.70 10,766
2021-08-03 1,102.66 1,133.29 1,116.80 16,974
2021-08-02 1,122.05 1,126.12 1,122.05 14,279
2021-07-30 1,131.57 1,133.77 1,131.57 6,669
2021-07-29 1,134.54 1,143.92 1,142.00 12,189
2021-07-28 1,125.74 1,131.72 1,130.67 15,061
2021-07-27 1,116.54 1,140.69 1,127.19 15,602
2021-07-26 1,127.79 1,130.77 1,126.78 13,718
2021-07-23 1,124.43 1,140.94 1,127.90 8,372
2021-07-22 1,125.26 1,130.74 1,127.55 15,719
2021-07-21 1,137.53 1,142.57 1,134.49 7,304
2021-07-20 1,120.22 1,128.83 1,128.83 20,009
2021-07-19 1,113.49 1,118.39 1,114.56 30,275
2021-07-16 1,114.38 1,141.82 1,125.85 10,664
2021-07-15 1,117.39 1,123.39 1,117.39 11,425
2021-07-14 1,110.04 1,117.26 1,116.50 8,582
2021-07-13 1,114.59 1,119.20 1,119.00 13,337
2021-07-12 1,127.28 1,135.01 1,127.29 10,925
2021-07-09 1,127.01 1,133.07 1,133.27 14,754
2021-07-08 1,128.69 1,138.35 1,132.44 11,785
2021-07-07 1,169.49 1,174.26 1,174.26 13,027
2021-07-06 1,150.71 1,175.37 1,161.67 21,144
2021-07-02 1,153.07 1,177.83 1,166.89 16,038
2021-07-01 1,157.11 1,168.16 1,158.37 9,012
2021-06-30 1,146.68 1,151.28 1,148.03 10,528
2021-06-29 1,144.85 1,149.95 1,147.93 13,656
2021-06-28 1,148.09 1,153.11 1,153.11 15,317
2021-06-25 1,153.40 1,157.96 1,159.12 25,201
2021-06-24 1,128.02 1,135.23 1,128.02 7,478
2021-06-23 1,117.20 1,125.06 1,118.22 9,420
2021-06-22 1,124.43 1,129.69 1,125.23 12,562
2021-06-21 1,127.93 1,130.00 1,130.00 13,102
2021-06-18 1,115.00 1,115.01 1,115.01 39,477
2021-06-17 1,122.26 1,126.14 1,122.26 14,895
2021-06-16 1,140.64 1,140.65 1,140.64 33,684
2021-06-15 1,139.95 1,143.60 1,142.57 19,353
2021-06-14 1,132.09 1,134.65 1,132.10 16,009
2021-06-11 1,135.43 1,138.93 1,135.43 22,027
2021-06-10 1,133.18 1,135.55 1,131.40 19,453
2021-06-09 1,131.02 1,134.71 1,130.01 14,795
2021-06-08 1,136.00 1,138.68 1,136.00 19,390
2021-06-07 1,127.38 1,133.43 1,126.37 22,100
2021-06-04 1,144.02 1,147.72 1,144.02 16,319
2021-06-03 1,151.60 1,153.74 1,151.60 25,654
2021-06-02 1,186.48 1,188.55 1,186.48 19,033
2021-06-01 1,188.83 1,191.47 1,188.82 21,420
2021-05-28 1,191.31 1,194.74 1,193.36 14,449
2021-05-27 1,187.98 1,191.63 1,184.23 20,378
2021-05-26 1,194.68 1,201.05 1,194.67 24,130
2021-05-25 1,180.19 1,184.66 1,184.67 13,798
2021-05-24 1,206.88 1,209.97 1,209.98 14,896
2021-05-21 1,211.12 1,215.90 1,213.94 15,750
2021-05-20 1,202.44 1,207.40 1,205.16 27,287
2021-05-19 1,196.66 1,202.02 1,200.00 17,328
2021-05-18 1,192.18 1,199.03 1,196.36 33,317
2021-05-17 1,186.64 1,192.81 1,189.17 18,462
2021-05-14 1,183.64 1,189.65 1,187.31 45,352
2021-05-13 1,180.01 1,184.99 1,185.00 30,432
2021-05-12 1,182.88 1,189.96 1,188.03 25,045
2021-05-11 1,197.53 1,205.45 1,197.53 28,790
2021-05-10 1,223.90 1,229.41 1,223.90 30,062
2021-05-07 1,237.16 1,239.79 1,237.15 25,486
2021-05-06 1,213.97 1,217.96 1,213.97 14,739
2021-05-05 1,203.39 1,207.42 1,203.40 16,487
2021-05-04 1,197.64 1,205.43 1,197.64 25,610
2021-05-03 1,189.27 1,199.54 1,195.42 11,727
2021-04-30 1,165.43 1,170.56 1,165.43 10,255
2021-04-29 1,172.91 1,177.79 1,176.41 11,542
2021-04-28 1,174.90 1,177.06 1,177.05 13,019
2021-04-27 1,195.36 1,200.93 1,200.93 12,482
2021-04-26 1,204.01 1,207.95 1,207.95 13,078
2021-04-23 1,220.82 1,222.90 1,222.87 26,163
2021-04-22 1,197.56 1,200.00 1,199.75 18,950
2021-04-21 1,198.47 1,202.03 1,202.03 20,798
2021-04-20 1,185.41 1,188.42 1,188.08 26,773
2021-04-19 1,173.10 1,175.91 1,175.89 34,301
2021-04-16 1,156.87 1,163.91 1,164.11 12,658
2021-04-15 1,157.98 1,163.33 1,163.33 17,161
2021-04-14 1,141.37 1,148.01 1,145.84 10,024
2021-04-13 1,127.37 1,135.10 1,130.53 8,188
2021-04-12 1,130.07 1,134.31 1,134.30 12,132
2021-04-09 1,144.04 1,159.97 1,155.65 10,722
2021-04-08 1,153.30 1,157.59 1,153.29 52,408
2021-04-07 1,108.54 1,110.63 1,110.64 35,399
2021-04-06 1,120.02 1,122.98 1,120.02 44,675
2021-04-05 1,130.82 1,135.35 1,135.33 35,846
2021-04-02 1,127.29 1,132.11 1,127.30 11,935
2021-04-01 1,127.29 1,132.11 1,127.30 11,935
2021-03-31 1,108.71 1,122.74 1,114.90 26,290
2021-03-30 1,116.30 1,119.49 1,116.30 25,475
2021-03-29 1,137.13 1,139.01 1,139.01 23,860
2021-03-26 1,156.06 1,160.35 1,156.06 18,194
2021-03-25 1,164.71 1,166.79 1,166.79 24,897
2021-03-24 1,168.77 1,177.74 1,172.28 33,452
2021-03-23 1,167.57 1,169.98 1,169.98 15,159
2021-03-22 1,168.91 1,171.00 1,171.81 19,562
2021-03-19 1,175.45 1,177.03 1,177.03 36,900
2021-03-18 1,172.09 1,175.51 1,175.51 29,744
2021-03-17 1,183.07 1,185.02 1,185.02 29,026
2021-03-16 1,178.63 1,181.62 1,178.63 33,902
2021-03-15 1,187.73 1,190.04 1,187.73 48,229
2021-03-12 1,178.62 1,179.99 1,179.99 86,457
2021-03-11 1,181.04 1,185.60 1,181.30 61,754
2021-03-10 1,176.87 1,179.77 1,179.77 55,423
2021-03-09 1,156.22 1,161.34 1,159.39 107,676
2021-03-08 1,161.47 1,165.12 1,165.12 77,791
2021-03-05 1,167.49 1,181.08 1,171.23 154,214
2021-03-04 1,111.69 1,114.43 1,111.09 94,031
2021-03-03 1,157.63 1,167.35 1,164.19 90,082
2021-03-02 1,183.78 1,189.99 1,189.99 113,472
2021-03-01 1,195.01 1,204.46 1,197.00 47,228
2021-02-26 1,195.07 1,206.72 1,195.06 90,165
2021-02-25 1,190.40 1,199.71 1,199.71 26,975
2021-02-24 1,198.23 1,204.96 1,204.96 34,907
2021-02-23 1,196.32 1,211.78 1,205.27 24,007
2021-02-22 1,251.23 1,262.98 1,267.52 16,046
2021-02-19 1,212.05 1,221.88 1,219.68 7,180
2021-02-18 1,205.01 1,213.16 1,210.10 17,687
2021-02-17 1,160.14 1,180.50 1,180.50 7,831
2021-02-16 1,143.32 1,150.01 1,147.43 19,262
2021-02-15 1,144.90 1,148.65 1,149.63 16,347
2021-02-12 1,144.90 1,148.65 1,149.63 16,347
2021-02-11 1,155.02 1,166.00 1,158.07 17,012
2021-02-10 1,164.62 1,177.93 1,163.92 21,298
2021-02-09 1,116.24 1,125.91 1,123.60 21,257
2021-02-08 1,088.00 1,093.96 1,093.97 21,384
2021-02-05 1,074.41 1,082.99 1,082.99 12,851
2021-02-04 1,061.74 1,068.94 1,061.61 29,900
2021-02-03 1,086.15 1,096.81 1,096.81 16,553
2021-02-02 1,065.00 1,076.64 1,072.60 12,847
2021-02-01 1,050.23 1,060.37 1,050.22 18,417
2021-01-29 1,020.00 1,021.80 1,020.00 20,017
2021-01-28 1,034.86 1,042.26 1,042.26 9,919
2021-01-27 1,025.02 1,030.77 1,025.00 26,827
2021-01-26 1,014.00 1,026.69 1,015.01 28,740
2021-01-25 1,018.41 1,026.99 1,018.42 25,292
2021-01-22 1,040.01 1,046.69 1,040.01 13,178
2021-01-21 1,020.01 1,021.85 1,020.00 26,793
2021-01-20 1,020.53 1,033.11 1,033.13 15,907
2021-01-19 1,022.18 1,028.47 1,022.92 13,939
2021-01-18 1,022.02 1,031.26 1,022.02 10,206
2021-01-15 1,022.02 1,031.26 1,022.02 10,206
2021-01-14 1,009.62 1,019.78 1,016.00 14,252
2021-01-13 1,010.11 1,024.77 1,010.00 20,784
2021-01-12 1,016.43 1,024.39 1,016.43 26,462
2021-01-11 1,058.98 1,067.00 1,058.98 15,594
2021-01-08 1,055.00 1,062.52 1,062.52 13,302
2021-01-07 1,031.53 1,045.53 1,032.16 14,847
2021-01-06 1,040.49 1,049.52 1,043.70 34,404
2021-01-05 1,008.87 1,018.32 1,018.32 16,511
2021-01-04 1,014.59 1,023.87 1,014.59 9,500
2021-01-01 988.31 1,022.08 1,000.66 12,146
2020-12-31 988.31 1,022.08 1,000.66 12,146
2020-12-30 998.31 1,012.02 998.30 8,092
2020-12-29 997.16 1,001.90 1,002.39 7,990
2020-12-28 993.44 1,005.89 1,005.89 4,916
2020-12-25 985.80 997.10 985.81 8,401
2020-12-24 985.80 997.10 985.81 8,401
2020-12-23 993.68 1,005.45 1,005.39 12,341
2020-12-22 986.20 994.80 994.80 15,867
2020-12-21 965.10 982.62 982.62 13,496
2020-12-18 966.16 983.82 966.16 27,038
2020-12-17 989.57 996.28 999.80 13,377
2020-12-16 996.52 1,007.37 999.45 13,091
2020-12-15 1,001.26 1,008.32 1,008.33 14,906
2020-12-14 976.50 987.49 987.49 10,708
2020-12-11 982.00 986.99 983.43 7,341
2020-12-10 992.66 997.77 992.66 11,099
2020-12-09 980.01 995.22 990.89 10,558
2020-12-08 973.00 980.78 981.79 6,101
2020-12-07 971.15 986.59 971.15 7,583
2020-12-04 970.00 979.00 970.54 11,212
2020-12-03 915.80 998.40 955.02 5,362
2020-12-02 960.71 968.59 966.90 14,154
2020-12-01 954.55 966.76 966.76 13,990
2020-11-30 960.01 963.57 960.00 26,825
2020-11-27 944.63 987.84 962.01 6,262
2020-11-26 986.03 997.93 997.93 18,882
2020-11-25 986.03 997.93 997.93 18,882
2020-11-24 998.55 1,003.51 999.00 14,395
2020-11-23 966.26 975.19 968.35 17,714
2020-11-20 961.01 965.99 961.28 10,546
2020-11-19 942.76 984.30 962.00 11,870
2020-11-18 961.00 963.69 961.00 16,152
2020-11-17 953.68 962.50 957.00 16,073
2020-11-16 952.94 959.99 954.55 25,350
2020-11-13 918.37 931.21 918.37 8,336
2020-11-12 893.05 903.67 900.07 9,693
2020-11-11 911.73 921.68 911.73 8,906
2020-11-10 920.14 933.89 920.14 12,870
2020-11-09 919.60 938.94 938.95 10,709
2020-11-06 903.85 918.39 903.85 11,460
2020-11-05 914.27 934.76 934.76 8,562
2020-11-04 878.51 955.48 918.73 18,389
2020-11-03 935.23 943.90 943.90 20,972
2020-11-02 934.33 935.88 935.88 20,944
2020-10-30 908.36 914.87 908.33 8,431
2020-10-29 908.29 917.97 917.50 15,857
2020-10-28 900.16 903.85 903.85 30,005
2020-10-27 937.25 947.24 944.00 16,591
2020-10-26 950.76 960.00 952.00 18,920
2020-10-23 952.47 958.87 952.47 21,013
2020-10-22 968.28 973.12 968.28 18,505
2020-10-21 946.78 956.70 954.00 22,555
2020-10-20 903.78 908.07 906.00 10,871
2020-10-19 893.65 897.95 898.00 18,758
2020-10-16 883.70 928.04 898.77 15,663
2020-10-15 883.53 883.55 883.55 15,805
2020-10-14 882.45 886.94 882.45 14,472
2020-10-13 881.54 889.24 881.53 24,516
2020-10-12 918.12 922.64 918.12 25,372
2020-10-09 875.15 877.82 875.14 10,436
2020-10-08 862.21 872.75 862.21 10,236
2020-10-07 858.20 865.18 858.20 24,056
2020-10-06 805.30 871.70 842.10 25,601
2020-10-05 804.03 808.73 804.03 21,717
2020-10-02 790.26 792.39 790.26 20,423
2020-10-01 785.87 796.00 785.87 29,645
2020-09-30 775.81 784.12 779.00 13,472
2020-09-29 775.02 777.95 775.02 29,626
2020-09-28 773.47 779.75 775.35 26,914
2020-09-25 758.06 761.96 757.00 33,063
2020-09-24 765.25 772.43 764.76 10,344
2020-09-23 774.22 778.82 771.92 12,048
2020-09-22 784.05 790.71 788.00 10,989
2020-09-21 791.43 798.95 791.43 14,720
2020-09-18 795.00 824.88 799.21 24,102
2020-09-17 809.66 813.32 809.67 17,216
2020-09-16 815.74 818.28 815.40 26,663
2020-09-15 821.50 827.75 822.20 13,666
2020-09-14 840.88 843.11 840.88 30,801
2020-09-11 833.00 836.85 833.00 13,099
2020-09-10 849.52 853.94 853.00 15,940
2020-09-09 855.00 870.39 857.46 10,864
2020-09-08 862.48 867.66 863.30 12,038
2020-09-04 880.96 885.19 885.19 8,714
2020-09-03 875.00 886.66 875.37 8,569
2020-09-02 867.83 896.28 890.25 8,371
2020-09-01 880.13 903.00 893.77 7,202
2020-08-31 894.16 898.55 891.40 11,666
2020-08-28 893.31 920.97 906.00 8,505
2020-08-27 890.25 899.05 894.00 9,168
2020-08-26 875.01 877.70 876.00 12,891
2020-08-25 888.01 893.64 893.90 16,006
2020-08-24 872.01 876.00 876.00 14,926
2020-08-21 870.00 875.36 877.07 6,105
2020-08-20 879.01 881.94 879.01 9,036
2020-08-19 886.09 894.52 894.53 6,948
2020-08-18 898.90 904.00 899.50 9,532
2020-08-17 890.70 903.69 899.75 19,063
2020-08-14 901.25 913.75 904.13 9,055
2020-08-13 915.04 925.98 915.03 6,070
2020-08-12 913.68 918.00 915.00 7,843
2020-08-11 936.13 945.78 941.00 7,751
2020-08-10 955.49 959.99 955.48 13,802
2020-08-07 892.81 945.63 921.50 15,720
2020-08-06 878.79 886.96 886.97 6,538
2020-08-05 884.98 886.98 886.98 15,196
2020-08-04 877.83 886.77 882.40 10,576
2020-08-03 883.52 889.73 889.24 11,784
2020-07-31 882.32 889.48 880.13 10,075
2020-07-30 861.03 865.92 860.00 4,285
2020-07-29 864.57 875.00 871.10 8,237
2020-07-28 850.00 854.78 850.00 6,009
2020-07-27 847.55 854.37 849.90 9,853
2020-07-24 881.29 888.74 878.16 10,815
2020-07-23 886.72 894.40 896.71 12,904
2020-07-22 870.22 874.63 874.63 8,518
2020-07-21 865.28 879.96 879.97 13,347
2020-07-20 869.08 873.97 869.08 8,394
2020-07-17 849.95 872.84 869.75 9,658
2020-07-16 877.67 881.42 878.00 10,544
2020-07-15 864.41 870.94 870.56 16,982
2020-07-14 864.23 871.90 864.23 7,293
2020-07-13 848.33 866.49 866.49 8,629
2020-07-10 866.80 869.76 866.80 13,438
2020-07-09 842.53 848.07 842.49 16,925
2020-07-08 869.64 876.11 869.00 23,634
2020-07-07 855.00 872.30 879.35 15,253
2020-07-06 909.80 910.96 907.11 53,333
2020-07-03 888.35 897.34 897.34 29,929
2020-07-02 888.35 897.34 897.34 29,929
2020-07-01 886.82 889.43 889.43 14,581
2020-06-30 883.48 887.97 887.97 8,421
2020-06-29 879.03 886.93 881.00 25,597
2020-06-26 862.44 900.00 882.80 37,842
2020-06-25 873.55 878.91 874.00 15,329
2020-06-24 870.67 876.96 871.50 17,140
2020-06-23 881.99 882.00 879.82 27,629
2020-06-22 877.98 877.99 875.00 24,071
2020-06-19 870.49 874.99 874.87 39,496
2020-06-18 869.96 869.98 863.11 18,083
2020-06-17 866.59 874.99 873.00 39,707
2020-06-16 863.86 884.72 877.68 27,239
2020-06-15 850.95 853.95 853.95 25,966
2020-06-12 828.77 834.69 828.77 19,712
2020-06-11 821.20 839.15 825.09 22,967
2020-06-10 876.31 879.00 876.29 23,785
2020-06-09 903.08 905.53 903.08 18,509
2020-06-08 897.52 940.29 920.00 17,665
2020-06-05 920.10 925.40 918.32 20,881
2020-06-04 878.27 895.01 889.37 12,834
2020-06-03 888.79 894.88 889.98 17,828
2020-06-02 868.41 869.90 865.61 23,295
2020-06-01 894.00 898.24 898.24 13,977
2020-05-29 915.76 926.99 915.56 13,999
2020-05-28 916.18 919.46 916.18 12,526
2020-05-27 912.18 918.79 912.18 14,372
2020-05-26 920.28 925.10 920.28 16,937
2020-05-25 918.47 929.51 920.00 11,161
2020-05-22 918.47 929.51 920.00 11,161
2020-05-21 893.30 900.74 893.29 18,635
2020-05-20 885.02 898.98 898.98 10,443
2020-05-19 887.66 896.82 887.66 9,416
2020-05-18 915.84 920.97 912.32 12,453
2020-05-15 881.17 899.68 881.17 11,756
2020-05-14 888.88 910.55 888.88 10,691
2020-05-13 875.26 885.86 882.50 16,524
2020-05-12 901.86 914.27 904.90 12,864
2020-05-11 942.17 951.68 940.00 9,190
2020-05-08 907.34 911.72 907.34 18,881
2020-05-07 864.00 909.68 909.70 15,661
2020-05-06 889.06 896.00 893.45 11,498
2020-05-05 935.94 947.74 935.94 12,675
2020-05-04 965.84 971.04 968.32 20,291
2020-05-01 953.23 972.00 960.74 12,397
2020-04-30 975.95 993.03 973.00 22,670
2020-04-29 944.63 972.38 972.38 16,731
2020-04-28 941.54 948.22 951.48 17,447
2020-04-27 952.66 971.21 951.75 13,064
2020-04-24 869.28 896.00 887.02 15,334
2020-04-23 885.66 890.56 887.50 28,924
2020-04-22 877.16 882.98 876.98 20,341
2020-04-21 867.77 874.72 867.76 23,211
2020-04-20 885.00 898.45 885.00 13,363
2020-04-17 886.00 914.47 885.85 24,691
2020-04-16 888.11 897.00 890.62 22,620
2020-04-15 872.42 897.00 885.10 25,096
2020-04-14 871.11 897.00 879.80 28,065
2020-04-13 895.41 904.81 904.80 17,544
2020-04-10 910.00 967.14 943.80 18,420
2020-04-09 910.00 967.14 943.80 18,420
2020-04-08 928.98 928.99 925.00 26,008
2020-04-07 916.06 919.92 937.55 31,261
2020-04-06 932.97 936.84 938.78 23,539
2020-04-03 913.01 931.01 930.14 26,001
2020-04-02 912.00 953.91 953.91 22,133
2020-04-01 893.07 900.41 893.14 26,421
2020-03-31 914.56 920.72 910.00 19,232
2020-03-30 907.85 916.07 907.79 28,573
2020-03-27 900.06 905.86 905.86 36,660
2020-03-26 931.02 939.94 949.94 31,417
2020-03-25 843.79 867.04 840.00 41,264
2020-03-24 804.23 826.68 824.75 39,065
2020-03-23 690.05 703.13 706.88 41,883
2020-03-20 675.54 698.28 702.92 56,201
2020-03-19 719.02 744.97 719.02 29,734
2020-03-18 691.74 696.06 696.04 47,402
2020-03-17 782.99 787.00 787.01 47,381
2020-03-16 784.02 820.34 804.13 38,980
2020-03-13 834.35 838.00 836.15 31,028
2020-03-12 811.37 820.58 818.36 31,739
2020-03-11 914.93 923.26 912.67 24,397
2020-03-10 945.90 954.32 956.80 21,414
2020-03-09 917.59 957.32 958.87 14,927
2020-03-06 1,001.43 1,011.15 1,011.15 14,003
2020-03-05 1,032.64 1,048.84 1,061.23 11,067
2020-03-04 1,058.67 1,066.33 1,054.67 14,789
2020-03-03 988.80 1,011.91 1,000.00 9,402
2020-03-02 996.27 1,006.78 1,006.00 20,912
2020-02-28 978.19 990.10 990.10 24,929
2020-02-27 1,071.96 1,086.85 1,071.94 13,330
2020-02-26 1,102.56 1,112.85 1,107.05 8,467
2020-02-25 1,111.93 1,118.89 1,108.84 12,749
2020-02-24 1,126.47 1,127.42 1,127.41 9,592
2020-02-21 1,141.01 1,148.40 1,142.06 8,728
2020-02-20 1,137.92 1,147.97 1,145.00 7,604
2020-02-19 1,148.00 1,153.62 1,149.20 5,985
2020-02-18 1,142.57 1,157.78 1,146.00 6,288
2020-02-17 1,150.00 1,152.65 1,148.23 8,026
2020-02-14 1,150.00 1,152.65 1,148.23 8,026
2020-02-13 1,140.54 1,142.43 1,142.03 10,205
2020-02-12 1,143.51 1,146.79 1,143.20 7,523
2020-02-11 1,163.40 1,167.38 1,164.52 8,499
2020-02-10 1,151.25 1,156.75 1,154.85 6,605
2020-02-07 1,148.71 1,152.04 1,148.71 3,717
2020-02-06 1,151.66 1,157.48 1,151.58 13,080
2020-02-05 1,155.25 1,163.18 1,163.00 6,275
2020-02-04 1,146.85 1,148.90 1,146.01 13,955
2020-02-03 1,129.57 1,135.75 1,130.68 11,054
2020-01-31 1,120.72 1,120.88 1,117.22 16,650
2020-01-30 1,115.41 1,122.28 1,123.61 8,823
2020-01-29 1,109.86 1,113.94 1,111.01 8,270
2020-01-28 1,103.41 1,110.88 1,107.01 12,676
2020-01-27 1,095.55 1,101.39 1,098.64 6,633
2020-01-24 1,096.00 1,107.00 1,104.80 9,256
2020-01-23 1,082.28 1,110.99 1,107.64 11,638
2020-01-22 1,110.97 1,118.89 1,114.75 5,862
2020-01-21 1,110.41 1,113.95 1,112.46 7,240
2020-01-20 1,105.63 1,112.39 1,108.13 8,902
2020-01-17 1,105.63 1,112.39 1,108.13 8,902
2020-01-16 1,104.04 1,110.33 1,104.32 9,029
2020-01-15 1,095.53 1,104.56 1,100.13 14,458
2020-01-14 1,091.15 1,099.64 1,099.64 11,208
2020-01-13 1,100.50 1,106.32 1,103.94 14,209
2020-01-10 1,110.15 1,115.65 1,108.01 6,948
2020-01-09 1,106.00 1,115.11 1,109.20 7,419
2020-01-08 1,111.25 1,115.56 1,115.56 6,323
2020-01-07 1,112.18 1,117.88 1,112.12 7,201
2020-01-06 1,114.24 1,120.25 1,120.25 8,096
2020-01-03 1,116.02 1,120.32 1,120.69 9,934
2020-01-02 1,115.78 1,121.80 1,122.90 10,787
2020-01-01 1,114.28 1,120.90 1,115.51 8,343
2019-12-31 1,114.28 1,120.90 1,115.51 8,343
2019-12-30 1,115.06 1,118.44 1,118.44 8,046
2019-12-27 1,095.15 1,104.32 1,098.02 13,636
2019-12-26 1,107.53 1,113.69 1,105.42 6,894
2019-12-25 1,110.06 1,123.70 1,119.00 3,267
2019-12-24 1,110.06 1,123.70 1,119.00 3,267
2019-12-23 1,107.28 1,113.00 1,113.00 8,068
2019-12-20 1,088.95 1,149.75 1,117.20 15,592
2019-12-19 1,117.23 1,119.94 1,116.83 9,835
2019-12-18 1,114.89 1,118.52 1,119.23 14,701
2019-12-17 1,126.06 1,129.11 1,129.11 11,120
2019-12-16 1,114.02 1,118.75 1,115.62 8,391
2019-12-13 1,108.38 1,111.82 1,111.82 11,846
2019-12-12 1,097.27 1,104.24 1,098.00 11,517
2019-12-11 1,106.77 1,110.49 1,109.80 7,674
2019-12-10 1,104.73 1,111.69 1,111.69 8,836
2019-12-09 1,099.83 1,101.91 1,102.42 5,126
2019-12-06 1,095.40 1,105.21 1,099.10 7,492
2019-12-05 1,090.59 1,095.64 1,094.90 6,769
2019-12-04 1,082.28 1,090.20 1,082.88 7,297
2019-12-03 1,091.16 1,097.10 1,097.89 5,804
2019-12-02 1,096.79 1,106.00 1,102.25 9,488
2019-11-29 1,106.00 1,114.90 1,106.92 2,949
2019-11-28 1,105.55 1,109.10 1,108.00 8,157
2019-11-27 1,105.55 1,109.10 1,108.00 8,157
2019-11-26 1,086.06 1,090.00 1,091.28 14,071
2019-11-25 1,082.21 1,088.29 1,082.68 10,379
2019-11-22 1,081.41 1,088.44 1,082.46 6,833
2019-11-21 1,094.47 1,100.15 1,097.00 7,991
2019-11-20 1,083.44 1,129.13 1,096.71 17,269
2019-11-19 1,079.00 1,084.31 1,084.79 12,628
2019-11-18 1,076.86 1,080.11 1,083.47 11,611
2019-11-15 1,086.22 1,091.44 1,087.00 11,192
2019-11-14 1,105.66 1,108.94 1,108.45 8,161
2019-11-13 1,093.32 1,101.06 1,099.00 8,464
2019-11-12 1,094.21 1,104.51 1,096.80 6,651
2019-11-11 1,098.36 1,104.59 1,100.58 9,472
2019-11-08 1,094.48 1,098.77 1,099.68 5,255
2019-11-07 1,087.35 1,095.87 1,090.57 13,971
2019-11-06 1,086.00 1,090.18 1,087.80 6,915
2019-11-05 1,082.93 1,086.92 1,081.87 9,618
2019-11-04 1,080.50 1,081.94 1,080.50 11,315
2019-11-01 1,077.44 1,079.91 1,075.85 12,482
2019-10-31 1,071.26 1,073.49 1,071.00 11,698
2019-10-30 1,059.97 1,066.27 1,060.37 10,322
2019-10-29 1,063.82 1,067.80 1,067.74 12,077
2019-10-28 1,053.01 1,058.42 1,058.42 17,689
2019-10-25 1,074.62 1,076.38 1,074.62 10,841
2019-10-24 1,081.30 1,083.94 1,083.90 13,935
2019-10-23 1,072.60 1,076.99 1,075.67 27,064
2019-10-22 1,066.70 1,071.84 1,070.31 22,604
2019-10-21 1,089.30 1,093.78 1,089.01 13,479
2019-10-18 1,086.60 1,092.75 1,087.34 15,589
2019-10-17 1,082.21 1,088.17 1,083.04 14,650
2019-10-16 1,070.62 1,081.63 1,074.05 13,113
2019-10-15 1,067.11 1,069.29 1,067.80 14,550
2019-10-14 1,066.12 1,068.70 1,067.00 12,770
2019-10-11 1,072.02 1,073.50 1,072.50 21,013
2019-10-10 1,077.25 1,081.91 1,074.99 18,603
2019-10-09 1,071.29 1,075.37 1,070.02 27,318
2019-10-08 1,064.50 1,068.52 1,064.50 26,744
2019-10-07 1,075.67 1,080.04 1,077.30 26,729
2019-10-04 1,086.33 1,090.49 1,086.39 21,054
2019-10-03 1,071.11 1,074.39 1,072.30 35,839
2019-10-02 1,066.72 1,068.91 1,068.85 26,668
2019-10-01 1,072.56 1,077.03 1,072.56 21,564
2019-09-30 1,078.02 1,081.92 1,080.00 25,189
2019-09-27 1,068.06 1,070.88 1,068.90 27,185
2019-09-26 1,075.01 1,077.71 1,077.60 24,866
2019-09-25 1,084.15 1,087.00 1,084.88 20,471
2019-09-24 1,084.50 1,089.72 1,084.50 22,128
2019-09-23 1,078.62 1,081.14 1,078.90 17,080
2019-09-20 1,075.50 1,078.62 1,075.30 42,355
2019-09-19 1,085.06 1,088.53 1,085.00 16,525
2019-09-18 1,090.00 1,092.31 1,088.00 25,122
2019-09-17 1,081.30 1,084.80 1,082.30 24,481
2019-09-16 1,057.23 1,081.60 1,071.88 9,602
2019-09-13 1,071.03 1,073.00 1,070.96 25,753
2019-09-12 1,061.83 1,067.96 1,067.97 21,342
2019-09-11 1,072.66 1,077.36 1,078.62 15,961
2019-09-10 1,075.52 1,081.58 1,076.21 24,389
2019-09-09 1,073.08 1,076.00 1,073.08 10,781
2019-09-06 1,071.90 1,078.00 1,073.01 27,932
2019-09-05 1,070.04 1,077.47 1,076.66 32,401
2019-09-04 1,074.27 1,076.51 1,077.75 18,589
2019-09-03 1,050.69 1,078.61 1,061.44 18,965
2019-08-30 1,058.00 1,064.06 1,060.70 15,834
2019-08-29 1,055.32 1,059.65 1,054.20 28,162
2019-08-28 1,047.21 1,052.79 1,047.89 17,582
2019-08-27 1,052.50 1,053.72 1,052.50 24,589
2019-08-26 1,064.10 1,069.01 1,069.60 19,532
2019-08-23 1,057.39 1,063.88 1,061.00 18,220
2019-08-22 1,076.35 1,080.00 1,080.00 15,351
2019-08-21 1,062.48 1,082.75 1,074.00 20,695
2019-08-20 1,075.25 1,078.97 1,076.44 25,369
2019-08-19 1,086.43 1,090.90 1,089.00 18,655
2019-08-16 1,072.76 1,076.00 1,078.90 15,520
2019-08-15 1,061.70 1,065.43 1,066.12 23,133
2019-08-14 1,060.50 1,065.78 1,065.97 26,816
2019-08-13 1,090.37 1,095.41 1,090.37 11,300
2019-08-12 1,075.73 1,092.05 1,089.96 21,216
2019-08-09 1,098.19 1,099.00 1,093.91 17,572
2019-08-08 1,085.37 1,093.57 1,085.42 13,655
2019-08-07 1,078.26 1,082.00 1,082.92 11,619
2019-08-06 1,065.05 1,074.08 1,071.35 10,924
2019-08-05 1,055.58 1,065.06 1,065.00 7,896
2019-08-02 1,072.12 1,074.85 1,076.57 12,046
2019-08-01 1,075.50 1,079.60 1,074.08 23,539
2019-07-31 1,072.16 1,076.00 1,076.00 19,094
2019-07-30 1,071.00 1,074.45 1,071.00 12,995
2019-07-29 1,057.91 1,063.63 1,059.70 10,990
2019-07-26 1,067.39 1,073.41 1,067.39 12,031
2019-07-25 1,064.00 1,068.98 1,063.21 12,078
2019-07-24 1,046.05 1,049.45 1,050.28 12,984
2019-07-23 1,036.20 1,040.28 1,038.39 8,065
2019-07-22 1,037.51 1,043.26 1,036.45 10,134
2019-07-19 1,042.10 1,044.79 1,043.00 12,362
2019-07-18 1,052.01 1,057.74 1,051.43 22,309
2019-07-17 1,042.01 1,043.99 1,042.20 13,812
2019-07-16 1,039.80 1,045.00 1,038.61 25,284
2019-07-15 1,040.16 1,044.94 1,043.51 6,583
2019-07-12 1,041.22 1,048.50 1,044.00 12,343
2019-07-11 1,038.00 1,042.35 1,043.90 26,114
2019-07-10 1,044.33 1,047.64 1,047.97 13,822
2019-07-09 1,048.20 1,054.50 1,049.70 14,268
2019-07-08 1,043.29 1,048.87 1,046.50 20,529
2019-07-05 1,054.52 1,061.97 1,059.50 15,807
2019-07-04 1,050.02 1,056.05 1,052.20 25,233
2019-07-03 1,050.02 1,056.05 1,052.20 25,233
2019-07-02 1,055.22 1,058.63 1,059.66 23,587
2019-07-01 1,036.67 1,044.08 1,041.00 14,562
2019-06-28 1,021.69 1,025.95 1,021.46 26,721
2019-06-27 1,011.63 1,015.68 1,015.90 16,389
2019-06-26 1,026.47 1,029.46 1,026.50 18,891
2019-06-25 1,036.25 1,040.75 1,038.20 30,340
2019-06-24 1,032.25 1,036.16 1,030.41 41,159
2019-06-21 1,026.33 1,029.84 1,022.89 46,274
2019-06-20 1,026.99 1,028.00 1,023.01 34,132
2019-06-19 1,015.67 1,018.98 1,019.03 18,314
2019-06-18 1,015.19 1,020.07 1,016.83 11,034
2019-06-17 1,009.82 1,016.01 1,009.88 10,721
2019-06-14 1,013.67 1,021.26 1,018.00 18,157
2019-06-13 1,008.06 1,011.60 1,008.97 11,456
2019-06-12 1,010.57 1,015.49 1,012.32 16,054
2019-06-11 992.37 998.32 993.40 13,280
2019-06-10 1,002.38 1,008.49 1,002.65 15,468
2019-06-07 988.85 991.71 991.65 8,836
2019-06-06 985.71 991.43 986.20 15,391
2019-06-05 992.61 996.65 992.55 16,938
2019-06-04 980.03 983.86 983.14 18,007
2019-06-03 979.65 982.51 983.99 17,876
2019-05-31 975.02 978.03 979.60 11,566
2019-05-30 966.75 971.80 966.69 11,366
2019-05-29 974.20 980.50 974.20 11,565
2019-05-28 976.56 979.94 976.62 5,960
2019-05-27 965.57 971.08 968.14 3,595
2019-05-24 965.57 971.08 968.14 3,595
2019-05-23 965.67 969.92 969.00 14,759
2019-05-22 975.62 979.66 975.14 12,040
2019-05-21 960.16 964.94 962.24 11,214
2019-05-20 954.01 958.94 958.94 12,356
2019-05-17 969.65 974.94 969.65 13,809
2019-05-16 972.09 977.49 973.31 28,642
2019-05-15 946.09 949.57 949.57 11,634
2019-05-14 941.50 944.36 944.43 13,206
2019-05-13 942.01 948.61 946.59 11,055
2019-05-10 966.58 972.25 966.80 8,618
2019-05-09 975.93 979.24 975.99 39,741
2019-05-08 958.13 960.14 955.87 14,755
2019-05-07 932.57 935.68 932.63 14,694
2019-05-06 930.36 936.88 931.00 24,629
2019-05-03 939.10 943.19 941.09 10,466
2019-05-02 920.05 924.04 924.04 7,427
2019-05-01 920.95 927.77 920.95 12,745
2019-04-30 941.33 943.98 939.04 11,861
2019-04-29 938.24 942.00 937.95 10,078
2019-04-26 943.79 945.80 943.53 16,216
2019-04-25 927.37 930.54 927.08 14,029
2019-04-24 934.27 935.94 930.45 10,812
2019-04-23 922.00 925.58 925.58 10,560
2019-04-22 912.23 914.56 911.09 7,762
2019-04-19 912.90 918.96 913.44 4,556
2019-04-18 912.90 918.96 913.44 4,556
2019-04-17 912.57 913.28 912.50 6,595
2019-04-16 912.32 918.74 912.32 4,490
2019-04-15 907.47 912.55 912.30 5,041
2019-04-12 908.95 912.65 912.65 7,993
2019-04-11 911.07 912.92 912.92 4,098
2019-04-10 911.86 914.43 911.86 11,131
2019-04-09 912.16 913.40 913.40 7,958
2019-04-08 917.93 922.00 921.30 10,858
2019-04-05 918.01 918.02 917.09 7,877
2019-04-04 917.63 917.91 917.91 9,421
2019-04-03 924.13 925.99 924.07 7,271
2019-04-02 924.27 924.28 924.28 14,872
2019-04-01 926.03 928.75 925.00 9,786
2019-03-29 928.00 929.57 925.48 14,947
2019-03-28 924.26 925.97 924.70 19,946
2019-03-27 923.73 923.74 924.26 10,050
2019-03-26 917.85 920.93 921.73 8,156
2019-03-25 917.00 918.69 918.63 13,113
2019-03-22 925.85 928.71 926.03 8,043
2019-03-21 916.02 920.95 917.70 7,010
2019-03-20 914.15 914.97 914.00 8,219
2019-03-19 925.00 925.11 925.11 15,929
2019-03-18 922.37 924.76 926.09 10,652
2019-03-15 919.00 919.01 919.00 18,634
2019-03-14 919.28 919.29 919.48 12,127
2019-03-13 911.23 912.43 912.93 11,110
2019-03-12 904.68 905.40 908.14 12,758
2019-03-11 906.99 908.40 908.40 11,418
2019-03-08 921.04 921.11 920.00 7,450
2019-03-07 937.70 939.73 937.68 11,381
2019-03-06 956.59 957.84 954.48 9,724
2019-03-05 953.99 954.23 953.99 10,629
2019-03-04 945.56 946.80 945.00 12,272
2019-03-01 939.22 940.37 937.95 11,006
2019-02-28 941.94 943.34 939.39 12,296
2019-02-27 936.62 937.10 934.70 13,528
2019-02-26 924.61 925.18 924.42 8,237
2019-02-25 925.41 927.32 924.66 5,619
2019-02-22 921.94 922.50 921.07 7,843
2019-02-21 914.30 915.31 914.00 6,869
2019-02-20 911.89 913.49 911.89 7,816
2019-02-19 902.05 904.84 904.83 5,447
2019-02-18 904.82 906.43 906.00 14,809
2019-02-15 904.82 906.43 906.00 14,809
2019-02-14 899.28 900.43 900.46 13,600
2019-02-13 900.98 901.08 903.51 10,981
2019-02-12 916.46 918.58 915.34 16,334
2019-02-11 924.97 924.98 923.05 15,250
2019-02-08 906.20 908.60 906.20 8,268
2019-02-07 901.49 903.36 903.36 16,569
2019-02-06 891.32 892.59 893.35 16,465
2019-02-05 890.26 891.54 893.68 16,451
2019-02-04 896.71 898.58 900.85 9,702
2019-02-01 893.19 895.00 895.00 10,170
2019-01-31 888.82 890.93 893.58 13,527
2019-01-30 886.84 888.78 889.40 16,202
2019-01-29 890.56 892.05 889.42 10,125
2019-01-28 894.39 899.99 899.00 5,629
2019-01-25 890.30 896.57 896.57 10,494
2019-01-24 892.16 897.70 892.16 6,861
2019-01-23 891.46 892.73 893.61 13,852
2019-01-22 881.60 886.12 884.76 6,741
2019-01-21 887.24 891.08 892.00 15,790
2019-01-18 887.24 891.08 892.00 15,790
2019-01-17 880.73 885.54 880.73 16,016
2019-01-16 884.54 888.23 888.23 10,103
2019-01-15 880.49 883.48 886.16 10,771
2019-01-14 886.56 890.00 889.29 15,924
2019-01-11 881.06 886.80 881.06 14,151
2019-01-10 868.27 871.75 875.00 14,694
2019-01-09 875.21 878.88 878.88 25,760
2019-01-08 877.36 877.43 877.56 22,359
2019-01-07 855.00 858.74 856.91 16,301
2019-01-04 852.00 857.09 854.43 12,144
2019-01-03 851.30 854.74 850.75 10,487
2019-01-02 853.26 857.50 855.00 11,919
2019-01-01 857.69 860.10 857.69 10,809
2018-12-31 857.69 860.10 857.69 10,809
2018-12-28 851.90 854.13 854.13 10,634
2018-12-27 857.25 859.83 856.67 17,623
2018-12-26 849.29 850.45 845.35 22,980
2018-12-25 831.10 837.92 834.13 11,476
2018-12-24 831.10 837.92 834.13 11,476
2018-12-21 848.65 849.95 846.52 20,882
2018-12-20 841.72 842.80 842.86 15,878
2018-12-19 855.83 859.20 855.00 18,666
2018-12-18 863.21 865.70 867.54 18,109
2018-12-17 885.51 886.45 881.81 17,675
2018-12-14 894.67 896.96 894.73 15,845
2018-12-13 896.00 897.90 897.90 10,309
2018-12-12 909.00 909.01 911.89 11,230
2018-12-11 916.76 916.77 916.00 14,752
2018-12-10 925.39 926.77 922.74 31,662
2018-12-07 924.58 926.77 924.38 22,622
2018-12-06 925.03 925.72 924.00 24,132
2018-12-05 930.16 932.81 929.91 15,416
2018-12-04 930.16 932.81 929.91 15,416
2018-12-03 929.34 931.39 931.39 14,022
2018-11-30 927.13 928.75 928.75 12,132
2018-11-29 915.32 917.75 917.75 5,075
2018-11-28 912.32 913.72 913.72 7,961
2018-11-27 905.63 906.21 905.00 8,504
2018-11-26 904.91 904.92 904.62 11,683
2018-11-23 896.04 902.54 900.00 3,939
2018-11-22 911.35 914.18 909.58 11,130
2018-11-21 911.35 914.18 909.58 11,130
2018-11-20 911.36 912.38 912.47 12,870
2018-11-19 906.78 909.94 906.57 18,592
2018-11-16 895.25 898.48 898.48 6,357
2018-11-15 895.15 897.57 897.57 11,874
2018-11-14 883.74 886.88 885.29 14,328
2018-11-13 885.68 886.89 883.03 7,109
2018-11-12 878.37 880.51 878.79 9,624
2018-11-09 886.76 888.23 883.54 10,188
2018-11-08 898.02 901.99 897.26 9,425
2018-11-07 888.99 889.94 887.17 18,717
2018-11-06 885.69 889.94 885.10 15,495
2018-11-05 882.07 885.59 882.07 9,718
2018-11-02 874.18 875.15 876.12 12,356
2018-11-01 876.00 879.24 877.19 27,582
2018-10-31 886.89 888.68 886.67 12,876
2018-10-30 881.18 883.00 878.62 7,541
2018-10-29 875.77 877.61 876.39 16,089
2018-10-26 874.77 876.25 874.78 5,729
2018-10-25 874.92 875.44 875.80 12,001
2018-10-24 874.42 875.98 869.81 8,407
2018-10-23 879.16 880.71 877.50 11,930
2018-10-22 882.84 885.00 883.95 16,484
2018-10-19 879.51 883.25 883.25 13,359
2018-10-18 875.50 877.19 874.95 10,111
2018-10-17 881.52 884.70 881.52 16,566
2018-10-16 869.14 871.36 873.43 14,779
2018-10-15 862.33 863.68 864.17 12,009
2018-10-12 865.73 869.60 869.60 19,207
2018-10-11 882.63 885.30 882.57 9,612
2018-10-10 903.33 909.62 902.33 8,458
2018-10-09 916.00 918.50 916.00 6,080
2018-10-08 914.60 919.98 919.98 4,316
2018-10-05 914.07 919.55 919.55 2,513
2018-10-04 922.59 922.60 923.00 3,949
2018-10-03 926.78 928.75 928.75 16,217
2018-10-02 930.61 932.16 930.61 14,246
2018-10-01 930.42 937.37 933.13 14,131
2018-09-28 936.23 937.34 935.87 20,509
2018-09-27 927.15 929.98 927.15 17,904
2018-09-26 932.31 937.05 932.31 9,393
2018-09-25 940.82 941.85 942.16 9,955
2018-09-24 951.37 951.91 951.91 15,113
2018-09-21 947.68 947.69 948.09 34,660
2018-09-20 960.55 961.51 962.74 18,543
2018-09-19 954.40 955.99 956.79 29,372
2018-09-18 956.71 958.18 958.37 20,998
2018-09-17 960.46 961.24 960.08 25,910
2018-09-14 977.45 978.80 979.01 16,442
2018-09-13 940.36 941.12 941.12 13,772
2018-09-12 926.06 928.06 932.94 12,533
2018-09-11 929.93 937.28 934.91 11,408
2018-09-10 927.72 930.94 930.67 7,738
2018-09-07 929.06 931.70 928.41 5,405
2018-09-06 921.20 922.80 922.79 4,495
2018-09-05 917.52 919.81 917.52 7,649
2018-09-04 922.17 925.03 922.17 9,202
2018-08-31 924.36 925.92 927.95 12,421
2018-08-30 924.33 926.33 924.18 9,017
2018-08-29 916.20 917.75 918.51 9,143
2018-08-28 920.11 922.50 920.11 11,039
2018-08-27 921.15 923.56 921.15 6,906
2018-08-24 928.27 929.35 929.87 7,501
2018-08-23 923.97 925.94 924.22 13,880
2018-08-22 927.08 928.54 926.12 10,241
2018-08-21 930.57 930.72 930.57 14,461
2018-08-20 930.00 930.34 931.60 16,931
2018-08-17 927.93 929.94 929.94 39,637
2018-08-16 940.88 942.55 940.88 9,239
2018-08-15 934.76 934.77 935.85 19,455
2018-08-14 938.25 939.69 938.25 15,042
2018-08-13 937.65 939.34 939.34 15,801
2018-08-10 938.92 940.93 940.93 15,723
2018-08-09 939.99 940.07 941.20 8,140
2018-08-08 937.88 938.69 937.15 24,683
2018-08-07 938.19 939.94 937.83 10,847
2018-08-06 935.09 936.99 934.57 26,341
2018-08-03 934.24 939.10 936.90 10,655
2018-08-02 928.33 929.40 929.62 19,950
2018-08-01 918.37 922.98 922.98 13,666
2018-07-31 911.18 911.78 913.03 11,287
2018-07-30 906.14 909.00 906.06 9,314
2018-07-27 907.63 911.61 907.57 4,217
2018-07-26 911.24 913.08 911.24 10,854
2018-07-25 910.90 911.94 910.01 12,166
2018-07-24 903.26 908.02 908.02 13,007
2018-07-23 910.33 911.75 909.21 10,585
2018-07-20 909.25 910.84 910.67 8,800
2018-07-19 906.53 907.47 907.47 10,634
2018-07-18 907.37 910.71 909.58 12,188
2018-07-17 907.23 908.81 908.81 10,569
2018-07-16 910.10 910.11 910.05 9,655
2018-07-13 909.97 912.74 910.37 8,756
2018-07-12 910.92 912.00 912.00 10,366
2018-07-11 910.51 911.03 910.30 25,281
2018-07-10 911.81 912.02 911.23 10,936
2018-07-09 910.51 913.45 911.55 20,888
2018-07-06 905.47 908.42 909.63 11,143
2018-07-05 903.11 905.74 905.21 12,771
2018-07-04 902.72 905.90 902.72 5,011
2018-07-03 902.72 905.90 902.72 5,011
2018-07-02 902.54 905.00 905.35 14,344
2018-06-29 904.63 906.60 906.61 39,467
2018-06-28 897.58 899.53 900.98 27,131
2018-06-27 894.09 897.49 896.25 20,349
2018-06-26 909.45 909.61 911.48 19,213
2018-06-25 907.01 907.02 908.41 21,023
2018-06-22 911.70 912.71 915.22 63,225
2018-06-21 899.51 901.41 901.11 49,763
2018-06-20 915.36 917.67 918.00 21,317
2018-06-19 927.20 928.63 925.57 44,465
2018-06-18 918.34 918.35 916.48 44,944
2018-06-15 905.83 908.12 908.12 29,857
2018-06-14 910.00 910.21 910.00 31,353
2018-06-13 909.11 910.35 909.11 45,331
2018-06-12 907.03 907.04 906.00 53,878
2018-06-11 903.61 903.64 903.20 42,474
2018-06-08 911.59 914.75 913.93 22,676
2018-06-07 908.42 912.51 909.90 19,399
2018-06-06 908.70 909.45 908.68 17,530
2018-06-05 901.10 901.11 902.33 26,969
2018-06-04 899.75 902.29 902.29 27,501
2018-06-01 903.86 903.87 904.40 17,164
2018-05-31 904.75 904.76 902.08 23,865
2018-05-30 908.65 910.32 908.87 34,053
2018-05-29 904.80 906.15 904.74 36,259
2018-05-28 904.28 905.37 906.98 29,168
2018-05-25 904.28 905.37 906.98 29,168
2018-05-24 903.53 903.73 904.10 31,615
2018-05-23 895.35 896.32 896.45 32,545
2018-05-22 894.98 895.00 894.99 25,900
2018-05-21 890.07 890.78 890.78 40,165
2018-05-18 880.58 881.50 881.50 54,626
2018-05-17 880.21 880.22 882.36 52,137
2018-05-16 883.06 883.11 884.82 62,029
2018-05-15 891.61 893.13 892.35 43,615
2018-05-14 890.50 892.39 892.75 56,312
2018-05-11 885.00 886.52 885.00 30,216
2018-05-10 876.75 878.25 877.50 29,323
2018-05-09 877.99 878.00 876.00 37,977
2018-05-08 870.40 870.51 874.00 84,380
2018-05-07 862.51 862.52 864.00 122,908
2018-05-04 858.01 858.90 860.15 116,470
2018-05-03 868.79 868.80 867.50 67,855
2018-05-02 867.19 867.20 867.00 100,280
2018-05-01 868.00 868.01 867.53 65,495
2018-04-30 863.55 863.56 865.29 40,555
2018-04-27 864.75 864.76 867.17 45,756
2018-04-26 865.46 865.47 866.40 28,582
2018-04-25 866.14 867.05 867.14 44,766
2018-04-24 864.29 864.70 863.02 40,802
2018-04-23 863.95 863.96 863.94 29,475
2018-04-20 860.78 861.29 861.29 56,350
2018-04-19 859.00 860.73 860.73 58,001
2018-04-18 864.11 864.75 864.11 57,785
2018-04-17 862.44 862.45 861.20 56,385
2018-04-16 857.00 857.97 857.00 50,333
2018-04-13 855.88 855.89 856.00 54,216
2018-04-12 858.90 858.91 858.90 44,853
2018-04-11 860.09 860.11 859.31 87,949
2018-04-10 856.61 856.62 857.88 94,871
2018-04-09 804.40 806.68 806.17 37,250
2018-04-06 809.74 810.84 810.98 30,686
2018-04-05 817.70 817.71 817.69 26,219
2018-04-04 818.93 822.27 818.84 32,745
2018-04-03 813.05 813.06 816.15 31,800
2018-04-02 813.67 815.01 817.65 41,238
2018-03-30 816.46 820.86 822.52 29,239
2018-03-29 816.46 820.86 822.52 29,239
2018-03-28 816.97 820.25 820.30 28,347
2018-03-27 815.01 815.90 815.00 43,127
2018-03-26 817.05 817.06 817.06 39,089
2018-03-23 801.29 802.93 802.33 24,644
2018-03-22 808.96 810.99 808.90 40,101
2018-03-21 811.32 811.33 813.78 31,568
2018-03-20 810.58 811.78 810.58 25,210
2018-03-19 808.94 810.04 810.17 55,263
2018-03-16 816.07 816.56 816.07 51,833
2018-03-15 814.12 814.13 814.12 43,024
2018-03-14 815.24 823.49 815.23 13,398
2018-03-13 828.01 828.36 829.23 26,440
2018-03-12 829.79 830.97 831.18 16,908
2018-03-09 830.40 833.78 834.69 14,749
2018-03-08 826.07 828.29 828.30 14,860
2018-03-07 834.49 834.50 834.50 28,548
2018-03-06 822.91 822.92 822.93 16,003
2018-03-05 821.01 822.64 822.82 20,519
2018-03-02 811.15 815.90 811.30 31,471
2018-03-01 810.31 811.40 810.32 25,125
2018-02-28 803.68 806.48 806.85 15,438
2018-02-27 804.51 804.52 803.80 38,306
2018-02-26 809.36 809.37 809.70 15,422
2018-02-23 809.22 810.00 809.52 25,915
2018-02-22 806.42 807.83 806.20 15,659
2018-02-21 810.17 812.87 810.11 15,601
2018-02-20 811.31 814.12 811.30 14,083
2018-02-19 818.15 823.24 822.00 16,144
2018-02-16 818.15 823.24 822.00 16,144
2018-02-15 811.12 814.54 811.12 23,165
2018-02-14 815.06 816.11 813.44 19,150
2018-02-13 804.88 805.75 804.58 61,331
2018-02-12 817.08 817.09 814.73 46,940
2018-02-09 802.99 803.00 803.01 33,294
2018-02-08 789.05 789.69 789.05 21,063
2018-02-07 811.66 813.96 809.20 33,033
2018-02-06 809.98 813.74 813.74 32,878
2018-02-05 814.06 815.05 811.06 16,132
2018-02-02 835.52 835.91 836.69 13,314
2018-02-01 840.36 843.00 840.36 10,065
2018-01-31 839.07 839.99 839.90 18,289
2018-01-30 843.63 843.88 843.88 22,268
2018-01-29 847.10 848.67 846.62 21,424
2018-01-26 848.11 848.21 848.00 16,809
2018-01-25 847.44 851.06 851.06 14,722
2018-01-24 847.00 849.83 849.72 10,526
2018-01-23 845.77 845.90 848.59 9,836
2018-01-22 846.23 846.24 847.24 16,450
2018-01-19 842.19 842.21 841.27 9,130
2018-01-18 839.87 841.01 843.35 21,156
2018-01-17 844.38 845.91 845.91 13,400
2018-01-16 832.00 832.01 833.47 22,340
2018-01-15 835.00 835.01 834.50 15,273
2018-01-12 835.00 835.01 834.50 15,273
2018-01-11 838.20 840.36 838.26 16,628
2018-01-10 838.00 840.62 840.62 25,349
2018-01-09 842.40 842.41 841.00 22,253
2018-01-08 842.01 842.13 844.45 16,813
2018-01-05 855.82 855.92 853.12 8,392
2018-01-04 857.39 857.40 852.61 11,261
2018-01-03 845.00 845.63 845.00 21,988
2018-01-02 848.05 853.21 848.05 19,742
2017-12-29 845.62 851.28 851.28 6,898
2017-12-28 849.18 851.57 849.18 15,276
2017-12-27 844.21 846.21 846.21 17,619
2017-12-26 842.10 843.92 844.00 13,400
2017-12-22 846.34 847.54 846.00 13,259
2017-12-21 848.68 848.69 848.00 19,033
2017-12-20 851.07 852.15 851.07 10,286
2017-12-19 850.73 850.74 850.80 41,639
2017-12-18 859.00 860.84 861.00 21,634
2017-12-15 860.60 862.26 861.65 49,830
2017-12-14 858.04 858.07 860.75 16,540
2017-12-13 864.66 864.67 865.11 20,123
2017-12-12 873.17 876.52 876.52 9,255
2017-12-11 868.80 871.26 872.90 10,309
2017-12-08 868.20 868.21 868.21 15,195
2017-12-07 873.48 873.62 868.27 14,314
2017-12-06 876.24 876.25 874.06 23,697
2017-12-05 878.76 879.30 875.00 19,174
2017-12-04 884.58 888.39 888.39 23,912
2017-12-01 887.27 889.42 887.19 22,975
2017-11-30 889.13 890.99 890.99 36,414
2017-11-29 887.17 889.71 889.71 14,234
2017-11-28 882.38 882.72 886.00 19,687
2017-11-27 877.13 880.66 880.66 10,269
2017-11-24 877.00 878.10 877.00 7,312
2017-11-23 879.16 879.17 875.65 19,980
2017-11-22 879.16 879.17 875.65 19,980
2017-11-21 879.41 880.00 878.50 13,844
2017-11-20 878.00 878.89 878.00 15,999
2017-11-17 869.10 871.02 870.97 17,431
2017-11-16 871.62 873.00 873.00 16,923
2017-11-15 878.69 880.61 878.69 13,475
2017-11-14 879.74 882.57 882.57 14,268
2017-11-13 881.49 882.88 881.49 15,420
2017-11-10 887.87 891.20 887.87 12,997
2017-11-09 892.17 895.00 893.90 27,192
2017-11-08 884.48 884.56 886.55 16,947
2017-11-07 877.65 878.17 878.25 15,204
2017-11-06 880.89 881.31 881.97 20,635
2017-11-03 885.41 886.56 886.80 16,271
2017-11-02 888.52 890.68 888.52 20,953
2017-11-01 894.08 896.79 895.90 36,459
2017-10-31 887.86 891.16 889.15 23,537
2017-10-30 887.20 889.96 887.12 13,424
2017-10-27 893.04 894.00 892.59 17,140
2017-10-26 894.69 895.61 895.61 26,464
2017-10-25 889.35 891.13 891.54 12,486
2017-10-24 890.80 890.81 890.00 25,442
2017-10-23 888.08 891.00 888.00 21,801
2017-10-20 889.26 891.62 888.00 17,785
2017-10-19 882.98 883.89 882.98 9,179
2017-10-18 878.94 879.74 879.74 21,953
2017-10-17 871.93 873.71 873.95 25,929
2017-10-16 866.80 867.48 867.48 11,512
2017-10-13 869.14 869.33 870.56 20,449
2017-10-12 866.00 867.69 867.84 18,349
2017-10-11 865.56 867.00 865.04 11,698
2017-10-10 864.14 866.95 864.04 18,039
2017-10-09 857.45 861.09 857.45 17,355
2017-10-06 865.66 866.86 866.86 10,893
2017-10-05 865.00 868.36 868.04 13,088
2017-10-04 863.16 863.85 861.34 18,671
2017-10-03 867.34 867.88 867.26 23,303
2017-10-02 863.67 865.30 865.00 20,605
2017-09-29 853.16 853.21 857.00 41,329
2017-09-28 850.18 854.80 854.80 10,625
2017-09-27 851.36 852.41 851.06 26,132
2017-09-26 860.29 861.32 859.25 47,105
2017-09-25 843.44 843.74 843.82 26,807
2017-09-22 842.90 842.91 842.87 44,882
2017-09-21 842.18 844.24 844.00 37,240
2017-09-20 848.80 850.86 850.87 30,747
2017-09-19 844.70 845.42 844.05 28,764
2017-09-18 850.70 850.96 849.40 27,995
2017-09-15 860.18 861.44 859.70 85,214
2017-09-14 872.36 873.10 872.01 19,739
2017-09-13 873.08 874.33 872.82 20,646
2017-09-12 873.37 874.59 874.66 20,976
2017-09-11 869.12 870.00 870.00 20,535
2017-09-08 864.57 867.00 864.48 25,902
2017-09-07 860.95 861.42 859.00 21,909
2017-09-06 863.25 864.92 863.00 24,064
2017-09-05 864.15 866.72 863.46 24,890
2017-09-04 870.30 873.27 872.70 21,085
2017-09-01 870.30 873.27 872.70 21,085
2017-08-31 871.07 873.11 871.07 17,577
2017-08-30 866.89 868.39 866.51 21,523
2017-08-29 865.29 866.52 863.78 10,479
2017-08-28 866.16 867.30 865.40 15,992
2017-08-25 868.70 870.00 870.00 25,797
2017-08-24 864.18 865.18 864.18 14,765
2017-08-23 864.71 866.80 866.80 14,874
2017-08-22 862.50 864.09 862.58 11,878
2017-08-21 862.00 864.32 862.00 9,310
2017-08-18 863.23 864.63 864.63 10,530
2017-08-17 862.58 864.87 864.87 34,510
2017-08-16 850.19 855.09 850.65 9,460
2017-08-15 850.05 851.02 851.01 7,192
2017-08-14 851.08 852.99 851.08 16,250
2017-08-11 854.97 859.36 859.36 17,980
2017-08-10 852.58 854.49 852.58 16,713
2017-08-09 844.64 846.36 844.29 13,056
2017-08-08 847.48 851.95 852.70 20,447
2017-08-07 849.42 851.80 851.80 20,881
2017-08-04 850.10 854.38 850.10 13,863
2017-08-03 854.19 855.70 855.70 6,796
2017-08-02 851.33 852.80 852.79 16,687
2017-08-01 860.25 867.70 863.27 8,698
2017-07-31 861.71 864.54 864.60 10,148
2017-07-28 859.33 861.29 859.33 19,638
2017-07-27 853.49 856.54 856.54 13,068
2017-07-26 858.75 859.50 858.54 21,948
2017-07-25 869.49 871.80 871.00 10,361
2017-07-24 865.15 866.68 865.15 9,701
2017-07-21 865.62 869.30 868.44 4,340
2017-07-20 869.11 871.16 869.63 38,888
2017-07-19 865.49 866.61 866.60 26,171
2017-07-18 861.61 863.66 861.61 27,251
2017-07-17 859.77 863.16 863.20 32,452
2017-07-14 851.84 852.39 852.50 30,158
2017-07-13 856.97 858.87 856.95 29,175
2017-07-12 861.99 864.00 864.90 26,029
2017-07-11 850.24 851.65 852.00 19,611
2017-07-10 853.76 855.58 856.74 13,663
2017-07-07 857.01 861.44 859.90 9,516
2017-07-06 853.45 856.00 853.45 11,528
2017-07-05 864.80 865.37 864.80 19,526
2017-07-04 875.16 879.30 876.98 29,674
2017-07-03 875.16 879.30 876.98 29,674
2017-06-30 868.42 868.63 868.63 13,971
2017-06-29 868.08 870.00 870.00 6,871
2017-06-28 867.48 869.43 869.43 9,993
2017-06-27 867.27 868.27 869.62 8,837
2017-06-26 863.84 864.86 865.92 16,946
2017-06-23 863.51 863.84 862.44 24,422
2017-06-22 864.00 865.03 864.00 11,586
2017-06-21 865.24 869.18 869.18 14,174
2017-06-20 863.75 868.32 868.32 22,551
2017-06-19 866.60 867.75 866.68 10,151
2017-06-16 874.13 874.14 874.20 42,609
2017-06-15 876.51 878.93 878.85 19,094
2017-06-14 878.08 879.70 879.70 23,700
2017-06-13 878.08 879.84 879.92 16,239
2017-06-12 870.35 872.80 872.80 28,693
2017-06-09 868.90 870.10 870.10 21,062
2017-06-08 867.00 868.36 868.85 21,124
2017-06-07 864.67 869.14 868.66 9,952
2017-06-06 862.53 866.58 866.58 15,772
2017-06-05 866.84 869.13 866.84 14,759
2017-06-02 868.18 870.57 870.57 27,188
2017-06-01 867.95 870.13 867.96 14,964
2017-05-31 860.00 861.90 860.08 17,305
2017-05-30 861.51 863.66 863.66 16,839
2017-05-29 878.35 881.00 878.35 23,615
2017-05-26 878.35 881.00 878.35 23,615
2017-05-25 874.17 877.00 874.17 14,413
2017-05-24 872.33 876.79 876.89 25,151
2017-05-23 868.50 871.71 870.00 14,349
2017-05-22 868.01 870.43 870.43 32,599
2017-05-19 861.55 864.78 861.55 10,198
2017-05-18 861.79 864.18 864.22 11,976
2017-05-17 859.29 862.20 862.20 15,852
2017-05-16 858.42 860.91 860.91 21,823
2017-05-15 867.52 871.75 867.52 16,419
2017-05-12 854.69 858.12 854.70 23,410
2017-05-11 868.38 870.13 868.96 12,528
2017-05-10 871.06 872.81 871.06 9,585
2017-05-09 868.75 870.78 868.75 14,359
2017-05-08 865.54 866.57 865.00 16,717
2017-05-05 862.50 864.10 864.10 12,237
2017-05-04 865.75 866.99 867.34 14,353
2017-05-03 868.11 869.41 872.04 40,997
2017-05-02 847.24 847.71 849.92 28,261
2017-05-01 854.17 855.68 857.14 20,000
2017-04-28 857.00 858.94 858.94 20,705
2017-04-27 866.28 870.38 867.00 7,023
2017-04-26 865.00 867.92 867.00 5,891
2017-04-25 863.02 866.14 865.00 8,588
2017-04-24 862.75 864.37 863.70 12,940
2017-04-21 860.78 862.56 862.56 14,472
2017-04-20 857.11 859.83 859.83 12,795
2017-04-19 864.10 866.21 864.53 15,247
2017-04-18 866.05 869.69 869.69 14,387
2017-04-17 863.22 864.29 863.00 9,934
2017-04-14 860.38 861.96 860.32 4,987
2017-04-13 860.38 861.96 860.32 4,987
2017-04-12 863.85 866.30 863.08 7,091
2017-04-11 876.35 877.50 877.50 17,392
2017-04-10 865.93 869.97 867.43 10,859
2017-04-07 859.81 860.66 860.66 16,600
2017-04-06 862.82 866.89 866.89 9,993
2017-04-05 866.46 867.05 869.11 43,973
2017-04-04 879.12 881.55 879.12 11,571
2017-04-03 880.88 885.15 882.21 12,316
2017-03-31 879.88 880.66 879.88 16,966
2017-03-30 880.13 882.95 882.95 7,891
2017-03-29 878.43 881.45 881.45 10,349
2017-03-28 884.01 888.36 884.01 10,688
2017-03-27 883.60 886.85 886.85 21,795
2017-03-24 884.02 885.59 885.59 8,884
2017-03-23 883.34 884.91 882.50 22,471
2017-03-22 890.75 891.67 890.75 22,118
2017-03-21 891.68 892.92 891.15 22,197
2017-03-20 901.86 905.84 902.27 17,544
2017-03-17 907.25 910.16 907.17 16,546
2017-03-16 908.75 909.19 908.75 21,751
2017-03-15 912.68 914.92 912.59 26,746
2017-03-14 913.25 917.31 917.75 17,863
2017-03-13 916.17 919.60 919.60 9,895
2017-03-10 918.77 923.99 922.00 10,372
2017-03-09 917.00 921.03 921.03 11,291
2017-03-08 923.44 926.71 923.44 7,299
2017-03-07 922.44 926.98 922.35 15,601
2017-03-06 926.26 927.58 927.58 11,565
2017-03-03 927.92 931.27 928.90 12,785
2017-03-02 937.73 940.00 937.73 28,479
2017-03-01 944.14 946.04 947.00 30,247
2017-02-28 937.14 938.00 936.26 35,117
2017-02-27 933.33 936.92 935.80 34,432
2017-02-24 936.19 939.01 938.87 14,702
2017-02-23 935.06 937.04 934.13 52,596
2017-02-22 916.00 920.03 919.94 20,796
2017-02-21 931.99 934.05 933.20 34,551
2017-02-20 908.88 911.32 911.32 14,147
2017-02-17 908.88 911.32 911.32 14,147
2017-02-16 910.26 910.80 910.26 21,844
2017-02-15 904.62 907.26 907.26 9,889
2017-02-14 899.91 904.42 903.80 8,728
2017-02-13 900.09 903.27 902.00 11,233
2017-02-10 892.65 896.77 896.77 14,437
2017-02-09 884.87 888.60 884.16 19,271
2017-02-08 886.91 887.62 889.38 12,306
2017-02-07 887.16 891.29 891.29 27,586
2017-02-06 906.50 912.93 907.50 11,490
2017-02-03 903.60 911.08 907.50 14,839
2017-02-02 907.75 914.75 914.75 19,442
2017-02-01 893.97 898.62 898.62 17,507
2017-01-31 906.81 907.84 909.76 25,225
2017-01-30 892.58 894.55 892.59 14,752
2017-01-27 888.34 892.89 891.78 28,773
2017-01-26 894.11 899.90 899.90 20,252
2017-01-25 906.85 909.79 906.86 21,049
2017-01-24 887.62 891.89 891.89 31,400
2017-01-23 875.58 881.71 877.79 7,675
2017-01-20 877.62 881.27 876.76 13,234
2017-01-19 872.45 877.74 872.45 45,152
2017-01-18 861.52 868.04 863.94 28,414
2017-01-17 846.98 848.00 847.60 17,155
2017-01-16 841.41 843.64 844.24 13,226
2017-01-13 841.41 843.64 844.24 13,226
2017-01-12 839.63 843.23 843.23 9,594
2017-01-11 839.93 842.46 839.51 14,579
2017-01-10 842.85 845.94 842.10 13,986
2017-01-09 840.15 846.50 845.81 14,227
2017-01-06 852.66 855.99 852.66 13,874
2017-01-05 844.92 850.00 847.82 25,277
2017-01-04 848.68 852.15 853.58 17,353
2017-01-03 843.89 849.24 849.60 17,172
2016-12-30 837.27 837.68 836.05 13,815
2016-12-29 837.01 839.64 837.10 6,926
2016-12-28 841.51 844.37 843.31 7,472
2016-12-27 841.00 843.86 841.00 17,627
2016-12-23 852.00 857.76 854.95 5,848
2016-12-22 845.65 850.85 847.10 13,754
2016-12-21 856.08 859.65 859.65 14,478
2016-12-20 847.06 850.49 848.00 16,086
2016-12-19 852.91 857.99 854.50 37,017
2016-12-16 839.95 842.66 839.21 33,534
2016-12-15 847.00 849.08 845.62 19,056
2016-12-14 846.26 850.53 846.71 10,798
2016-12-13 860.08 863.37 860.08 22,221
2016-12-12 865.25 867.91 868.00 25,123
2016-12-09 854.00 857.86 854.90 20,814
2016-12-08 854.34 857.68 857.65 11,398
2016-12-07 848.00 849.93 849.93 13,650
2016-12-06 842.94 846.01 847.89 21,113
2016-12-05 836.35 841.88 841.88 10,945
2016-12-02 854.84 856.83 852.49 38,516
2016-12-01 848.12 850.44 851.90 36,139
2016-11-30 838.86 841.12 836.97 21,379
2016-11-29 854.72 855.04 854.81 17,790
2016-11-28 851.27 852.66 851.27 19,909
2016-11-25 848.80 855.57 850.00 4,230
2016-11-24 839.04 842.07 836.16 11,602
2016-11-23 839.04 842.07 836.16 11,602
2016-11-22 824.30 828.84 828.06 7,088
2016-11-21 832.36 834.49 832.56 8,095
2016-11-18 839.82 840.84 837.21 30,256
2016-11-17 837.97 840.00 838.64 15,160
2016-11-16 829.64 834.14 834.14 9,568
2016-11-15 835.54 838.19 838.19 18,475
2016-11-14 828.01 829.92 829.92 12,064
2016-11-11 828.00 829.55 828.00 15,100
2016-11-10 825.23 828.31 825.23 25,044
2016-11-09 820.99 825.19 820.99 17,361
2016-11-08 831.49 834.99 831.49 7,427
2016-11-07 823.37 827.50 823.37 13,563
2016-11-04 816.15 818.40 818.40 14,301
2016-11-03 818.16 824.21 824.00 7,980
2016-11-02 833.14 836.14 833.14 11,558
2016-11-01 825.80 829.08 825.80 9,512
2016-10-31 826.20 829.49 829.72 7,280
2016-10-28 830.28 837.00 832.51 4,704
2016-10-27 831.88 835.18 834.85 7,251
2016-10-26 823.97 828.10 823.97 8,674
2016-10-25 823.80 827.00 827.00 12,873
2016-10-24 823.57 828.89 826.85 20,079
2016-10-21 823.71 826.77 826.05 12,982
2016-10-20 829.63 833.38 829.63 5,407
2016-10-19 834.36 838.12 838.12 18,033
2016-10-18 848.24 851.77 851.77 16,478
2016-10-17 844.58 846.97 846.97 12,275
2016-10-14 845.00 845.94 845.94 21,929
2016-10-13 839.03 841.06 841.98 16,501
2016-10-12 830.32 831.37 831.00 18,188
2016-10-11 821.09 825.29 825.01 5,524
2016-10-10 824.33 825.86 826.51 10,379
2016-10-07 826.90 828.99 825.02 9,368
2016-10-06 821.07 821.63 821.10 13,523
2016-10-05 824.24 825.69 820.74 9,307
2016-10-04 824.69 828.80 828.81 6,084
2016-10-03 827.21 828.59 830.00 14,083
2016-09-30 828.54 829.55 830.00 16,589
2016-09-29 826.21 828.32 826.55 7,376
2016-09-28 831.54 832.28 831.53 6,699
2016-09-27 829.13 832.49 829.13 8,300
2016-09-26 822.05 825.33 825.34 7,860
2016-09-23 823.51 827.32 826.00 13,745
2016-09-22 826.06 827.00 827.00 5,355
2016-09-21 823.97 828.09 828.10 10,674
2016-09-20 826.12 827.76 827.99 5,600
2016-09-19 829.01 830.73 830.73 20,416
2016-09-16 812.39 812.67 812.08 33,995
2016-09-15 817.07 819.78 819.92 9,260
2016-09-14 815.74 820.55 816.00 20,796
2016-09-13 816.15 820.01 816.28 20,192
2016-09-12 811.11 814.93 814.93 36,362
2016-09-09 820.38 825.20 822.20 9,361
2016-09-08 827.55 829.71 829.72 12,133
2016-09-07 833.02 833.98 834.86 14,450
2016-09-06 824.90 827.69 828.19 22,079
2016-09-02 827.04 827.76 827.76 13,500
2016-09-01 824.11 826.96 824.11 15,560
2016-08-31 824.11 824.94 824.02 15,280
2016-08-30 813.24 818.10 818.10 17,415
2016-08-29 818.10 823.51 822.00 30,127
2016-08-26 811.15 815.77 814.34 22,235
2016-08-25 823.83 827.96 823.83 11,475
2016-08-24 822.04 826.16 823.00 6,734
2016-08-23 820.82 823.10 823.10 6,842
2016-08-22 821.69 824.87 824.65 3,460
2016-08-19 821.03 824.65 824.65 3,256
2016-08-18 820.78 824.18 824.18 5,803
2016-08-17 818.39 822.50 818.40 8,284
2016-08-16 820.76 823.51 822.00 14,582
2016-08-15 824.66 828.43 826.98 4,859
2016-08-12 825.33 827.89 825.24 5,074
2016-08-11 822.64 825.01 825.01 4,553
2016-08-10 820.61 823.28 820.61 10,767
2016-08-09 822.28 824.83 822.70 9,570
2016-08-08 825.54 833.25 829.00 12,203
2016-08-05 819.33 823.44 819.33 9,575
2016-08-04 825.14 827.40 825.14 10,562
2016-08-03 818.75 822.86 820.35 8,630
2016-08-02 818.95 823.08 820.36 10,563
2016-08-01 819.80 824.16 821.00 11,677
2016-07-29 820.10 824.00 821.32 6,404
2016-07-28 821.20 825.66 822.20 11,245
2016-07-27 825.32 828.00 825.32 7,003
2016-07-26 825.22 828.87 824.98 6,253
2016-07-25 821.45 827.38 821.45 15,108
2016-07-22 827.25 832.22 827.25 11,509
2016-07-21 815.91 819.24 815.91 15,518
2016-07-20 813.23 815.00 813.23 19,254
2016-07-19 812.92 816.14 812.92 14,930
2016-07-18 814.63 816.66 816.66 22,908
2016-07-15 813.01 815.08 816.29 32,930
2016-07-14 823.63 827.24 823.76 16,464
2016-07-13 822.00 825.48 825.48 11,742
2016-07-12 826.95 829.50 829.50 13,574
2016-07-11 828.46 833.91 833.91 9,558
2016-07-08 832.04 832.89 832.04 11,829
2016-07-07 833.52 837.70 833.46 4,858
2016-07-06 829.78 831.66 829.77 22,897
2016-07-05 828.93 833.08 828.94 8,461
2016-07-04 835.91 840.03 835.85 9,135
2016-07-01 835.91 840.03 835.85 9,135
2016-06-30 841.89 842.73 842.00 21,787
2016-06-29 837.00 842.11 836.93 19,802
2016-06-28 825.09 828.00 825.09 26,687
2016-06-27 798.08 802.37 799.45 18,393
2016-06-24 819.54 820.59 814.27 43,088
2016-06-23 833.41 834.16 834.16 13,490
2016-06-22 829.73 830.47 830.47 12,313
2016-06-21 824.70 826.71 825.10 16,356
2016-06-20 825.02 829.19 827.68 20,057
2016-06-17 823.62 829.14 829.12 43,012
2016-06-16 823.30 824.73 823.37 22,944
2016-06-15 821.92 825.00 821.92 36,865
2016-06-14 809.14 813.20 809.14 20,327
2016-06-13 809.73 812.00 809.73 22,659
2016-06-10 806.87 810.00 808.00 23,815
2016-06-09 813.78 818.00 813.78 23,460
2016-06-08 815.37 816.25 815.37 23,580
2016-06-07 817.59 818.84 819.04 22,451
2016-06-06 807.11 810.03 807.45 21,371
2016-06-03 813.99 815.67 815.95 21,182
2016-06-02 823.36 824.40 824.41 19,244
2016-06-01 814.41 815.34 814.85 16,070
2016-05-31 808.84 810.16 805.38 42,240
2016-05-30 798.18 801.09 799.66 16,333
2016-05-27 798.18 801.09 799.66 16,333
2016-05-26 806.00 811.02 806.00 10,590
2016-05-25 804.88 808.49 808.49 14,939
2016-05-24 807.47 812.75 811.02 19,991
2016-05-23 795.41 796.99 796.99 17,724
2016-05-20 805.01 808.55 803.62 37,443
2016-05-19 821.65 825.76 825.76 11,654
2016-05-18 826.56 829.20 829.20 11,227
2016-05-17 821.98 826.94 826.94 11,740
2016-05-16 824.11 828.24 828.24 10,976
2016-05-13 825.32 827.42 825.00 23,846
2016-05-12 821.33 825.61 825.61 17,752
2016-05-11 820.94 822.39 820.94 12,909
2016-05-10 818.58 820.00 820.00 19,116
2016-05-09 818.12 819.91 819.91 11,629
2016-05-06 809.72 813.77 813.77 14,823
2016-05-05 816.63 820.50 820.50 10,446
2016-05-04 815.02 818.91 818.92 15,782
2016-05-03 826.41 829.00 829.00 10,755
2016-05-02 825.37 829.99 834.00 14,552
2016-04-29 826.12 828.73 829.84 9,874
2016-04-28 820.95 827.42 822.46 9,728
2016-04-27 814.69 818.08 818.08 3,853
2016-04-26 807.83 812.83 809.33 7,050
2016-04-25 803.99 810.00 800.91 8,578
2016-04-22 800.01 805.06 800.01 6,572
2016-04-21 800.50 814.67 810.35 11,029
2016-04-20 810.40 819.99 819.60 6,579
2016-04-19 804.28 808.16 808.16 6,167
2016-04-18 803.75 808.00 803.98 8,944
2016-04-15 807.11 811.43 811.00 27,380
2016-04-14 802.54 807.64 805.09 11,032
2016-04-13 802.55 805.00 803.77 13,499
2016-04-12 802.11 805.00 804.53 17,026
2016-04-11 799.02 802.99 800.01 13,912
2016-04-08 797.40 800.50 800.50 13,830
2016-04-07 798.79 799.50 800.00 18,702
2016-04-06 801.12 804.95 803.03 17,764
2016-04-05 800.03 802.74 802.39 10,529
2016-04-04 807.91 810.77 810.77 18,879
2016-04-01 807.03 812.98 810.00 15,712
2016-03-31 801.02 803.00 801.25 7,415
2016-03-30 802.00 805.00 803.51 12,312
2016-03-29 796.36 797.94 797.02 8,341
2016-03-28 789.07 793.03 789.56 13,848
2016-03-25 784.04 785.27 781.01 13,231
2016-03-24 779.66 785.26 785.26 12,098
2016-03-23 776.36 781.38 776.52 8,376
2016-03-22 766.29 771.90 770.14 20,920
2016-03-21 779.79 784.00 781.29 19,804
2016-03-18 775.45 780.00 776.96 24,144
2016-03-17 790.05 793.10 792.84 18,750
2016-03-16 792.17 794.98 794.41 18,447
2016-03-15 795.40 797.70 796.17 8,224
2016-03-14 791.98 797.60 794.79 10,463
2016-03-11 791.88 796.58 791.88 22,711
2016-03-10 780.03 783.98 782.03 14,495
2016-03-09 769.61 774.60 772.44 22,192
2016-03-08 766.55 770.31 768.88 21,271
2016-03-07 767.56 769.12 768.52 60,670
2016-03-04 763.07 768.70 765.30 10,305
2016-03-03 771.00 773.34 771.01 11,494
2016-03-02 759.32 771.20 766.11 76,781
2016-03-01 770.11 775.19 771.97 19,064
2016-02-29 768.04 769.92 766.86 11,076
2016-02-26 770.38 775.00 774.82 24,101
2016-02-25 763.79 767.00 765.64 18,822
2016-02-24 758.40 768.98 764.74 9,969
2016-02-23 747.06 750.47 747.34 11,483
2016-02-22 744.64 746.56 745.81 9,244
2016-02-19 734.17 738.50 737.64 12,335
2016-02-18 732.00 736.12 733.01 17,457
2016-02-17 730.87 735.71 733.49 17,575
2016-02-16 718.66 722.38 722.33 20,137
2016-02-15 718.17 721.46 721.76 21,016
2016-02-12 717.83 722.57 722.09 18,586
2016-02-11 727.68 732.90 728.79 8,301
2016-02-10 730.32 735.70 735.70 19,299
2016-02-09 710.50 712.92 712.39 76,252
2016-02-08 743.02 749.98 743.71 26,934
2016-02-05 720.13 723.29 723.17 13,329
2016-02-04 706.10 709.91 706.10 7,458
2016-02-03 707.33 712.95 712.00 6,071
2016-02-02 707.50 711.60 711.60 4,306
2016-02-01 708.81 712.90 710.05 9,065
2016-01-29 710.98 716.10 711.61 18,753
2016-01-28 701.23 706.70 702.50 12,535
2016-01-27 698.00 701.48 701.48 12,072
2016-01-26 707.01 710.46 708.00 15,791
2016-01-25 703.44 706.96 708.48 21,104
2016-01-22 716.00 720.35 718.19 19,556
2016-01-21 712.01 717.01 713.19 18,420
2016-01-20 731.31 733.92 732.06 9,888
2016-01-19 735.15 736.77 736.20 6,366
2016-01-18 729.21 733.90 733.90 23,405
2016-01-15 730.08 734.05 734.05 21,122
2016-01-14 727.13 730.00 729.72 11,673
2016-01-13 723.47 727.94 727.31 8,938
2016-01-12 729.42 734.09 733.49 9,443
2016-01-11 724.35 728.86 729.60 10,520
2016-01-08 716.82 719.00 718.99 13,364
2016-01-07 726.53 730.70 726.15 17,147
2016-01-06 730.01 733.43 731.72 18,876
2016-01-05 739.78 741.98 741.98 8,901
2016-01-04 720.12 722.77 720.35 10,007
2016-01-01 727.12 730.76 726.81 18,325
2015-12-31 726.88 731.00 729.00 15,749
2015-12-30 727.71 732.18 731.89 15,102
2015-12-29 734.48 738.00 738.00 7,980
2015-12-25 736.05 744.51 736.05 3,045
2015-12-24 736.05 744.51 736.05 3,045
2015-12-23 725.50 730.54 726.12 2,625
2015-12-22 726.33 729.69 726.31 15,647
2015-12-21 733.53 737.21 733.66 22,819
2015-12-18 743.09 748.09 743.96 21,404
2015-12-17 769.61 772.34 772.34 12,204
2015-12-16 768.38 772.44 771.25 16,799
2015-12-15 762.65 765.98 762.65 19,296
2015-12-14 757.60 763.68 758.17 16,000
2015-12-11 762.68 765.60 762.97 11,383
2015-12-10 761.02 767.90 761.39 21,801
2015-12-09 766.57 769.83 766.57 17,182
2015-12-08 777.13 780.01 777.20 13,895
2015-12-07 780.07 783.93 780.05 14,295
2015-12-04 793.18 797.93 797.49 8,007
2015-12-03 792.84 796.00 792.84 8,347
2015-12-02 797.03 803.05 802.59 7,775
2015-12-01 796.93 801.10 797.58 15,839
2015-11-30 799.00 801.59 801.58 27,534
2015-11-27 779.40 785.92 779.76 2,172
2015-11-26 778.22 781.43 779.64 15,026
2015-11-25 778.22 781.43 781.43 14,799
2015-11-24 775.26 789.56 789.61 5,752
2015-11-23 782.10 784.08 784.12 11,916
2015-11-20 773.02 777.75 775.49 15,685
2015-11-19 775.89 779.99 776.13 10,822
2015-11-18 770.90 775.30 772.89 16,121
2015-11-17 762.72 765.70 764.21 22,909
2015-11-16 770.02 770.33 772.31 35,177
2015-11-13 750.00 753.31 752.00 17,617
2015-11-12 748.65 754.42 748.65 13,182
2015-11-11 752.00 756.37 752.56 5,337
2015-11-10 763.58 768.68 768.57 14,498
2015-11-09 751.26 755.98 752.22 19,288
2015-11-06 752.95 759.70 752.95 13,284
2015-11-05 747.16 750.85 747.15 6,954
2015-11-04 751.01 755.89 751.01 16,595
2015-11-03 760.00 763.60 761.86 15,938
2015-11-02 790.00 792.13 791.99 23,256
2015-10-30 786.00 790.00 790.00 6,301
2015-10-29 783.00 785.94 785.94 9,976
2015-10-28 784.17 789.58 788.58 7,930
2015-10-27 770.01 785.00 781.57 4,451
2015-10-26 780.13 782.28 781.87 10,444
2015-10-23 790.00 792.76 792.41 29,514
2015-10-22 782.78 786.80 783.01 16,132
2015-10-21 794.58 798.65 796.00 23,768
2015-10-20 779.00 780.33 779.00 32,703
2015-10-19 763.50 765.93 767.17 35,059
2015-10-16 757.44 761.33 757.44 12,554
2015-10-15 763.50 764.71 764.71 5,440
2015-10-14 756.34 761.00 760.94 16,349
2015-10-13 767.13 769.00 767.50 16,967
2015-10-12 767.15 769.00 768.00 26,562
2015-10-09 755.61 760.00 760.00 28,362
2015-10-08 756.64 757.92 757.78 21,344
2015-10-07 750.00 752.48 750.50 26,469
2015-10-06 740.99 743.55 743.13 32,948
2015-10-05 748.81 751.25 751.05 28,204
2015-10-02 741.30 745.00 745.00 21,695
2015-10-01 739.12 742.29 742.29 27,703
2015-09-30 744.67 746.80 747.30 58,597
2015-09-29 745.83 749.94 750.00 22,054
2015-09-28 743.34 747.00 746.00 32,900
2015-09-25 754.66 759.01 758.00 19,719
2015-09-24 754.72 755.00 755.00 22,736
2015-09-23 756.90 759.98 759.98 15,480
2015-09-22 757.73 760.00 760.00 24,906
2015-09-21 761.89 766.25 763.00 18,790
2015-09-18 755.00 755.70 759.26 36,068
2015-09-17 750.05 751.56 750.05 11,912
2015-09-16 757.71 761.50 761.50 7,191
2015-09-15 764.20 767.50 764.20 28,247
2015-09-14 763.82 767.01 765.72 12,096
2015-09-11 768.00 768.81 768.81 43,674
2015-09-10 771.68 772.91 771.97 28,548
2015-09-09 753.94 757.72 753.94 10,008
2015-09-08 749.46 752.45 749.46 18,990
2015-09-04 743.99 748.67 744.10 8,981
2015-09-03 745.52 749.25 749.25 11,367
2015-09-02 741.98 744.55 742.00 30,606
2015-09-01 717.86 721.45 717.20 21,355
2015-08-31 719.02 726.98 719.31 23,676
2015-08-28 722.63 724.00 722.63 16,705
2015-08-27 702.62 706.98 706.90 42,458
2015-08-26 698.91 700.42 699.00 29,503
2015-08-25 707.13 712.49 706.00 18,704
2015-08-24 696.02 700.20 696.00 26,144
2015-08-21 728.01 730.34 726.21 22,329
2015-08-20 730.35 735.47 731.55 17,979
2015-08-19 736.63 738.98 738.70 89,526
2015-08-18 731.84 734.86 734.86 27,770
2015-08-17 732.60 736.20 735.90 12,467
2015-08-14 730.00 733.19 730.15 5,241
2015-08-13 735.92 740.87 739.00 3,129
2015-08-12 733.28 736.13 733.28 14,726
2015-08-11 720.15 738.07 730.05 18,435
2015-08-07 725.46 739.00 732.00 27,510
2015-08-06 722.27 725.36 725.00 15,912
2015-08-05 714.71 717.99 716.55 9,606
2015-08-04 707.60 719.99 719.99 3,141
2015-08-03 711.01 715.29 715.29 7,598
2015-07-31 703.51 707.85 706.00 10,668
2015-07-30 702.10 705.62 701.50 8,463
2015-07-29 698.20 702.20 700.41 26,561
2015-07-28 696.00 703.25 699.00 19,455
2015-07-27 698.99 703.01 698.97 53,373
2015-07-24 669.51 674.07 675.27 6,317
2015-07-23 670.77 674.19 670.77 6,377
2015-07-22 670.08 674.65 672.90 12,506
2015-07-21 675.82 679.20 675.82 8,444
2015-07-20 677.02 680.00 677.02 10,132
2015-07-17 680.03 683.00 683.00 6,957
2015-07-16 683.80 686.61 683.60 5,983
2015-07-15 680.43 684.00 683.85 8,227
2015-07-14 678.68 682.09 682.09 8,500
2015-07-13 679.04 680.93 680.79 4,565
2015-07-10 676.80 678.90 679.22 5,972
2015-07-09 675.02 677.47 678.40 11,167
2015-07-08 677.54 680.00 680.00 12,407
2015-07-07 680.62 684.04 683.83 12,656
2015-07-06 671.36 676.23 676.23 9,718
2015-07-03 669.08 673.69 670.65 8,325
2015-07-02 669.08 673.69 670.65 8,240
2015-07-01 669.24 670.69 671.70 31,337
2015-06-30 652.83 654.31 654.94 20,707
2015-06-29 655.02 658.00 655.17 21,835
2015-06-26 667.08 669.06 669.98 18,482
2015-06-25 667.68 668.54 667.47 8,640
2015-06-24 673.11 674.18 674.39 8,303
2015-06-23 674.27 678.83 679.65 8,313
2015-06-22 666.61 674.40 671.31 5,172
2015-06-19 666.96 668.90 668.42 19,635
2015-06-18 671.25 673.76 673.35 9,434
2015-06-17 665.00 666.00 666.00 6,769
2015-06-16 658.36 662.00 662.00 10,184
2015-06-12 646.00 653.58 646.74 9,056
2015-06-11 642.00 645.11 645.40 6,198
2015-06-10 639.03 642.23 641.95 6,908
2015-06-09 638.31 643.74 638.31 8,028
2015-06-08 634.21 642.13 636.00 3,810
2015-06-05 639.00 642.00 641.20 7,927
2015-06-04 640.33 643.77 640.43 9,546
2015-06-03 641.76 644.32 642.15 9,954
2015-06-02 649.17 655.06 648.00 11,318
2015-06-01 646.77 653.40 652.32 9,291
2015-05-29 644.67 651.82 649.24 9,323
2015-05-28 649.99 654.00 650.03 4,835
2015-05-27 648.69 652.00 650.14 10,958
2015-05-26 641.39 645.00 642.00 4,865
2015-05-22 646.74 649.98 650.20 5,360
2015-05-21 641.16 648.66 642.57 5,607
2015-05-20 649.11 651.48 650.00 5,728
2015-05-19 650.03 652.31 652.00 9,827
2015-05-18 655.33 656.98 657.00 4,329
2015-05-15 655.03 663.23 659.99 3,607
2015-05-14 653.00 659.85 659.85 7,688
2015-05-13 647.36 650.96 649.00 4,451
2015-05-12 647.01 650.00 650.00 8,998
2015-05-11 651.00 654.00 653.45 5,106
2015-05-08 654.62 662.79 655.71 10,018
2015-05-07 652.89 661.13 656.87 18,704
2015-05-06 662.61 670.91 666.30 4,764
2015-05-05 666.15 674.42 674.42 11,102
2015-05-04 673.50 676.00 675.95 4,908
2015-05-01 671.86 675.00 675.00 11,819
2015-04-30 672.05 674.18 675.97 8,189
2015-04-29 669.46 672.60 669.65 4,000
2015-04-28 670.00 674.00 672.00 5,065
2015-04-27 669.91 673.17 672.71 4,692
2015-04-24 672.71 675.00 675.26 6,261
2015-04-23 670.07 672.96 671.11 4,548
2015-04-22 671.46 676.22 671.87 8,356
2015-04-21 672.20 674.10 674.18 2,328
2015-04-20 674.58 677.59 677.89 3,756
2015-04-17 671.12 679.26 674.44 3,121
2015-04-16 680.79 684.20 683.95 1,916
2015-04-15 680.44 683.86 681.39 10,811
2015-04-14 677.91 679.94 677.91 11,633
2015-04-13 676.57 678.96 678.96 9,722
2015-04-10 681.01 683.00 681.01 5,820
2015-04-09 683.00 687.05 687.05 4,353
2015-04-08 690.00 693.40 692.50 20,084
2015-04-07 678.40 679.70 680.00 7,642
2015-04-06 683.28 686.70 686.65 4,210
2015-04-02 674.39 678.00 678.38 18,979
2015-04-01 680.00 681.93 681.99 13,370
2015-03-31 680.73 689.30 684.52 6,566
2015-03-30 680.26 683.66 681.90 7,751
2015-03-27 681.85 684.00 684.00 4,894
2015-03-26 680.70 684.12 684.10 18,288
2015-03-25 681.09 684.15 681.09 3,838
2015-03-24 679.82 688.00 687.00 12,850
2015-03-23 682.14 697.89 682.14 5,630
2015-03-20 678.70 682.11 680.76 9,265
2015-03-19 680.08 684.84 681.61 2,260
2015-03-18 685.68 689.78 689.85 5,995
2015-03-17 681.59 686.59 686.59 5,038
2015-03-16 680.37 684.95 682.35 3,795
2015-03-13 672.52 680.44 672.52 6,921
2015-03-12 665.14 669.35 670.23 8,709
2015-03-11 659.00 660.57 660.57 12,151
2015-03-10 666.00 668.69 666.00 11,212
2015-03-09 665.25 666.90 667.38 8,101
2015-03-05 666.08 670.00 665.50 3,507
2015-03-04 665.50 667.00 665.50 4,321
2015-03-03 664.83 668.00 668.00 4,018
2015-03-02 667.00 670.00 669.99 9,976
2015-02-27 660.42 667.16 667.15 6,625
2015-02-26 661.60 665.02 665.00 3,538
2015-02-25 660.00 664.00 664.89 5,802
2015-02-24 657.04 667.99 667.75 5,874
2015-02-23 669.44 676.90 674.25 7,033
2015-02-19 678.45 686.99 678.50 3,628
2015-02-18 683.00 703.60 684.59 7,083
2015-02-17 680.79 683.99 680.79 12,734
2015-02-16 657.96 665.35 657.51 9,930
2015-02-13 657.96 665.35 657.51 9,930
2015-02-12 645.02 648.26 648.47 8,087
2015-02-11 641.15 644.09 643.84 5,320
2015-02-10 650.64 660.13 650.64 3,934
2015-02-09 649.63 652.89 651.95 5,019
2015-02-06 640.00 659.93 656.67 5,922
2015-02-05 640.00 659.83 660.00 6,652
2015-02-04 641.35 648.39 646.00 4,212
2015-02-03 640.55 644.15 644.15 7,233
2015-02-02 630.56 634.21 636.27 6,878
2015-01-30 636.55 644.55 644.58 4,599
2015-01-29 645.00 646.50 645.00 8,464
2015-01-28 641.14 644.36 641.00 3,829
2015-01-27 647.82 654.43 654.43 2,825
2015-01-26 647.30 655.36 654.67 6,254
2015-01-23 640.00 642.00 642.00 3,429
2015-01-22 647.27 652.04 658.75 7,851
2015-01-21 640.00 642.10 642.10 6,069
2015-01-20 640.00 642.00 642.00 6,874
2015-01-19 641.82 645.04 641.82 5,140
2015-01-16 641.82 645.04 640.41 4,158
2015-01-15 640.28 643.37 643.37 4,627
2015-01-14 644.07 647.37 644.07 5,117
2015-01-13 641.88 645.48 645.48 7,777
2015-01-12 633.00 634.80 633.00 5,118
2015-01-09 629.63 633.90 633.00 6,323
2015-01-08 625.97 632.99 632.99 5,596
2015-01-07 626.26 633.99 626.16 6,315
2015-01-06 625.50 625.49 622.91 44,064
2015-01-05 618.16 621.63 618.00 13,872
2015-01-02 626.50 632.17 632.00 6,686
2015-01-01 631.63 636.30 630.11 7,616
2014-12-31 631.63 636.30 630.12 6,385
2014-12-30 639.33 647.32 646.72 4,350
2014-12-29 636.70 641.07 643.65 18,118
2014-12-26 640.89 644.11 643.24 1,924
2014-12-25 639.00 645.00 639.00 2,254
2014-12-24 639.00 645.00 639.00 2,254
2014-12-23 637.52 641.48 638.00 4,773
2014-12-22 635.03 640.90 635.03 6,628
2014-12-19 638.00 639.29 637.01 10,305
2014-12-18 638.40 645.07 645.07 7,380
2014-12-17 638.92 643.02 650.00 6,300
2014-12-16 637.44 641.03 641.03 8,214
2014-12-15 621.19 625.39 625.39 14,564
2014-12-12 629.52 632.03 629.35 7,625
2014-12-11 640.35 644.00 646.98 7,904
2014-12-10 651.27 654.58 654.63 5,969
2014-12-09 660.52 667.49 667.49 10,998
2014-12-08 674.71 678.09 674.48 14,329
2014-12-05 658.04 659.99 658.04 6,848
2014-12-04 651.60 653.91 654.00 13,494
2014-12-03 640.84 644.06 640.26 7,651
2014-12-02 631.84 635.00 635.00 6,296
2014-12-01 629.35 635.89 633.24 6,950
2014-11-28 637.00 644.50 633.77 3,909
2014-11-27 641.00 649.00 646.00 2,719
2014-11-26 641.00 649.00 646.00 2,719
2014-11-25 641.22 644.43 641.16 6,426
2014-11-24 635.91 640.00 641.01 4,861
2014-11-21 631.39 639.24 638.00 6,271
2014-11-20 631.24 635.64 635.64 2,076
2014-11-19 630.36 633.51 633.51 3,507
2014-11-18 632.00 638.96 634.00 4,149
2014-11-17 634.68 638.93 634.68 5,468
2014-11-14 635.38 638.95 634.07 10,946
2014-11-13 630.34 633.49 634.95 4,066
2014-11-12 630.62 631.70 628.72 8,061
2014-11-11 631.09 634.63 632.97 12,816
2014-11-10 633.32 638.00 633.32 4,507
2014-11-07 630.32 633.47 633.47 8,226
2014-11-06 622.35 629.44 629.44 9,596
2014-11-05 619.47 623.33 623.33 22,390
2014-11-04 612.88 616.83 618.62 19,687
2014-11-03 619.89 623.36 623.72 16,798
2014-10-31 623.33 624.92 624.92 18,137
2014-10-30 620.45 623.55 620.00 11,805
2014-10-29 617.88 635.24 621.75 6,370
2014-10-28 631.05 633.57 631.60 9,373
2014-10-27 636.88 650.10 641.25 2,888
2014-10-24 631.69 646.72 637.26 5,422
2014-10-23 629.50 634.77 632.76 5,430
2014-10-22 627.95 631.47 633.54 7,468
2014-10-21 636.22 639.40 639.16 6,184
2014-10-20 621.61 626.89 626.89 21,051
2014-10-16 629.00 635.52 625.00 2,026
2014-10-15 621.19 624.30 623.99 11,603
2014-10-14 630.30 633.00 630.79 7,810
2014-10-13 634.06 636.50 636.34 4,909
2014-10-10 623.50 627.14 631.19 10,974
2014-10-09 627.56 627.80 627.80 16,132
2014-10-08 636.77 639.49 639.14 6,940
2014-10-07 630.62 634.00 634.42 9,706
2014-10-06 639.07 640.58 640.35 7,994
2014-10-03 635.92 640.00 641.00 8,118
2014-10-02 631.34 635.24 635.24 11,612
2014-10-01 625.55 628.68 628.68 12,957
2014-09-30 629.69 632.78 630.07 6,297
2014-09-29 631.12 635.08 632.02 12,816
2014-09-26 631.06 634.57 632.73 9,111
2014-09-25 622.43 625.50 622.15 16,357
2014-09-24 628.23 629.00 628.23 13,343
2014-09-23 626.32 628.78 626.32 10,110
2014-09-22 622.27 623.07 623.57 11,390
2014-09-19 630.16 632.90 630.10 6,363
2014-09-18 636.00 639.18 640.00 10,677
2014-09-17 632.28 635.00 635.00 5,691
2014-09-16 630.46 637.38 637.38 10,469
2014-09-15 632.90 633.70 632.90 11,168
2014-09-12 632.09 633.64 632.06 16,539
2014-09-11 633.69 636.85 633.67 15,653
2014-09-10 637.50 638.29 638.39 9,713
2014-09-09 633.26 634.20 633.22 20,884
2014-09-08 636.52 639.40 637.92 11,767
2014-09-05 633.22 634.61 633.22 9,307
2014-09-04 630.80 633.08 630.80 9,110
2014-09-03 631.32 633.78 632.60 9,021
2014-09-02 632.36 636.72 633.90 5,790
2014-08-29 633.26 637.40 637.50 6,748
2014-08-28 632.00 634.99 632.00 14,188
2014-08-27 633.03 634.75 633.22 9,188
2014-08-26 633.70 636.70 635.35 5,710
2014-08-25 631.40 636.39 633.49 3,797
2014-08-22 630.09 633.74 633.53 6,865
2014-08-21 635.90 636.48 634.19 10,858
2014-08-20 628.20 628.80 628.37 16,404
2014-08-18 628.75 631.91 631.00 8,766
2014-08-15 629.46 632.18 631.00 5,900
2014-08-14 633.06 634.29 634.29 12,181
2014-08-13 626.52 628.85 628.16 68,725
2014-08-12 629.34 631.70 630.87 6,697
2014-08-11 633.84 636.08 635.00 7,902
2014-08-08 631.40 633.56 630.03 6,259
2014-08-07 620.65 625.53 620.65 13,029
2014-08-06 625.00 626.87 625.26 10,910
2014-08-05 616.90 619.01 618.00 9,590
2014-08-04 620.90 624.01 622.83 14,588
2014-08-01 602.53 605.92 602.00 12,665
2014-07-31 603.93 606.95 604.89 14,752
2014-07-30 611.52 613.80 613.00 10,308
2014-07-29 613.16 614.65 613.10 14,209
2014-07-28 613.11 614.64 614.63 6,249
2014-07-25 607.63 609.53 608.99 3,961
2014-07-24 608.00 610.65 610.09 8,849
2014-07-23 608.00 608.95 608.21 29,399
2014-07-22 606.38 608.92 606.38 3,580
2014-07-21 610.14 611.79 610.14 6,519
2014-07-18 617.29 619.90 619.18 3,375
2014-07-17 618.01 618.76 618.17 4,435
2014-07-16 621.00 622.79 621.85 11,704
2014-07-15 620.60 621.89 621.00 6,550
2014-07-14 616.38 618.27 616.56 8,469
2014-07-11 613.09 615.83 613.83 8,706
2014-07-10 610.66 612.52 611.00 6,003
2014-07-09 610.00 610.79 610.00 4,680
2014-07-08 606.40 608.86 607.79 15,606
2014-07-07 607.30 608.74 608.27 5,229
2014-07-04 607.76 608.85 608.85 7,916
2014-07-03 607.76 608.85 608.85 7,916
2014-07-02 607.30 608.15 607.70 6,540
2014-07-01 605.51 607.85 605.45 4,970
2014-06-30 605.63 608.40 605.11 5,568
2014-06-27 606.74 607.95 607.96 5,932
2014-06-26 606.00 607.81 606.00 11,871
2014-06-25 604.02 604.51 604.95 14,442
2014-06-24 600.27 601.82 601.73 11,237
2014-06-23 599.14 600.64 600.00 4,715
2014-06-20 599.70 600.18 599.40 7,432
2014-06-19 599.88 601.00 600.43 12,080
2014-06-18 599.05 600.32 599.48 9,513
2014-06-17 599.44 601.07 600.43 5,314
2014-06-16 599.00 599.93 599.10 9,625
2014-06-13 599.00 600.88 598.73 12,740
2014-06-12 599.52 600.80 600.83 7,193
2014-06-11 598.00 598.74 598.68 10,215
2014-06-10 599.40 601.42 601.48 17,008
2014-06-09 598.08 600.00 599.01 10,525
2014-06-06 599.00 600.00 599.95 7,948
2014-06-05 595.00 597.62 595.15 4,927
2014-06-04 593.30 594.84 594.02 3,751
2014-06-03 590.00 594.34 590.00 2,447
2014-06-02 589.00 592.54 592.56 9,322
2014-05-30 591.20 592.72 590.51 5,448
2014-05-29 592.31 594.32 592.31 4,549
2014-05-28 590.10 591.14 590.44 5,480
2014-05-27 589.64 590.65 589.07 5,221
2014-05-26 589.15 590.05 589.10 12,454
2014-05-23 589.15 590.05 589.25 10,043
2014-05-21 588.00 591.00 590.45 9,109
2014-05-20 588.00 590.20 589.61 6,222
2014-05-19 591.86 592.35 592.44 4,299
2014-05-16 589.25 591.72 591.46 8,939
2014-05-15 587.70 589.94 590.23 15,084
2014-05-14 586.03 587.68 587.88 16,237
2014-05-13 589.08 592.00 591.13 13,187
2014-05-12 592.08 594.85 592.29 7,791
2014-05-09 591.24 591.80 591.47 10,495
2014-05-08 595.31 595.74 595.31 19,177
2014-05-07 597.67 598.92 597.68 34,153
2014-05-06 592.75 594.67 593.23 11,394
2014-05-05 594.24 595.94 594.04 13,129
2014-05-02 598.00 599.60 598.01 13,365
2014-05-01 597.45 600.02 600.08 16,134
2014-04-30 596.06 596.99 597.99 22,015
2014-04-28 586.93 587.85 585.25 20,003
2014-04-25 590.00 592.00 590.00 29,637
2014-04-24 597.80 599.00 597.79 9,335
2014-04-23 598.31 602.08 599.64 12,362
2014-04-22 598.55 600.00 599.10 17,923
2014-04-21 599.33 599.99 599.20 17,309
2014-04-18 598.01 598.97 598.41 12,174
2014-04-17 598.00 598.97 599.78 11,667
2014-04-16 596.21 598.41 598.17 26,632
2014-04-15 591.10 592.19 592.10 22,387
2014-04-11 590.81 592.15 591.08 24,631
2014-04-10 586.30 587.94 586.90 18,784
2014-04-09 595.05 595.51 594.34 26,169
2014-04-07 594.10 594.87 594.76 17,803
2014-04-04 594.30 596.64 595.15 21,535
2014-04-03 598.00 598.03 597.90 15,844
2014-04-02 596.86 597.35 597.87 14,494
2014-04-01 595.00 595.11 595.06 14,990
2014-03-31 599.30 599.89 599.88 17,119
2014-03-28 592.54 593.00 592.67 15,652
2014-03-27 590.28 590.42 589.85 27,027
2014-03-26 596.05 596.78 596.00 25,104
2014-03-25 591.24 593.03 592.69 29,091
2014-03-24 585.10 586.58 585.95 23,231
2014-03-21 582.65 583.28 583.91 28,855
2014-03-20 582.02 583.13 582.35 28,587
2014-03-19 579.50 579.85 579.52 29,883
2014-03-18 581.68 585.00 583.00 19,585
2014-03-17 576.95 577.40 576.95 8,371
2014-03-14 577.40 579.93 577.72 12,645
2014-03-13 574.34 577.25 575.90 36,724
2014-03-11 581.15 581.99 581.16 31,303
2014-03-10 581.60 584.00 583.92 24,449
2014-03-07 579.78 580.90 579.97 36,558
2014-03-06 579.16 580.71 580.00 50,575
2014-03-05 578.46 580.88 578.35 9,509
2014-03-04 577.41 578.16 577.98 17,708
2014-03-03 577.40 578.00 577.43 21,287
2014-02-28 577.47 579.75 579.08 6,904
2014-02-27 578.21 579.99 579.52 7,686
2014-02-26 577.00 578.95 578.48 8,932
2014-02-25 576.76 579.53 578.00 12,290
2014-02-24 579.20 582.35 580.00 13,453
2014-02-21 582.79 585.23 582.88 12,435
2014-02-20 586.24 587.66 588.00 11,076
2014-02-19 579.47 580.27 580.27 19,230
2014-02-18 577.92 580.00 577.16 16,564
2014-02-17 578.58 581.06 578.58 10,227
2014-02-14 578.58 581.00 579.67 9,819
2014-02-13 580.31 581.81 581.11 16,770
2014-02-12 581.15 583.46 582.42 12,112
2014-02-11 580.49 581.75 581.94 46,471
2014-02-10 580.32 582.43 580.73 30,956
2014-02-07 579.69 584.50 581.34 18,120
2014-02-06 564.99 567.75 564.44 11,514
2014-02-05 561.34 564.24 563.16 28,878
2014-02-04 558.01 561.00 558.94 18,064
2014-02-03 563.02 565.60 565.00 7,035
2014-01-31 565.45 566.28 565.63 11,029
2014-01-30 571.64 573.00 573.00 11,984
2014-01-29 573.47 574.96 576.94 23,819
2014-01-28 588.92 590.99 590.11 7,398
2014-01-27 587.65 588.40 588.38 10,733
2014-01-24 588.92 589.46 589.16 13,379
2014-01-23 592.05 592.57 594.85 13,447
2014-01-22 592.29 593.75 593.72 6,401
2014-01-21 590.54 593.00 592.00 9,306
2014-01-20 590.21 592.60 592.78 6,267
2014-01-17 590.40 592.78 590.99 6,066
2014-01-16 589.36 592.62 590.70 9,999
2014-01-15 590.23 593.23 591.90 4,965
2014-01-14 589.04 590.45 592.52 8,923
2014-01-13 588.40 590.50 590.50 4,574
2014-01-10 588.00 589.75 588.13 10,775
2014-01-09 589.87 592.00 591.51 10,950
2014-01-08 594.80 596.74 594.43 20,963
2014-01-07 592.07 594.69 595.17 8,460
2014-01-06 588.23 589.00 589.00 8,356
2014-01-02 599.00 600.86 600.81 8,597
2014-01-01 603.25 604.90 603.08 11,350
2013-12-31 603.25 604.90 603.49 10,287
2013-12-30 601.00 604.40 601.65 4,673
2013-12-27 600.57 602.00 601.96 5,370
2013-12-20 598.40 599.51 599.01 17,176
2013-12-19 588.60 589.56 588.96 10,813
2013-12-18 593.22 593.58 592.48 19,215
2013-12-17 586.04 587.00 586.24 8,994
2013-12-16 593.80 595.30 594.52 9,480
2013-12-13 599.40 600.48 600.43 15,820
2013-12-12 593.99 595.68 594.96 14,571
2013-12-11 587.00 588.68 588.95 14,509
2013-12-10 595.36 596.26 595.35 6,988
2013-12-09 594.79 599.98 599.90 109,210
2013-12-06 589.09 594.90 594.65 7,373
2013-12-05 582.10 584.89 582.90 3,900
2013-12-04 587.57 589.73 587.98 3,604
2013-12-03 594.30 595.58 594.92 6,263
2013-12-02 604.71 605.51 605.71 1,720
2013-11-29 602.83 604.67 602.83 1,198
2013-11-28 604.06 606.31 606.31 2,995
2013-11-27 604.06 606.31 604.67 2,728
2013-11-26 605.02 605.89 605.87 4,934
2013-11-25 602.16 605.00 604.87 8,239
2013-11-22 603.42 605.76 604.05 5,759
2013-11-21 599.12 604.01 603.00 16,564
2013-11-20 601.03 603.51 600.28 18,234
2013-11-19 602.00 602.63 601.89 13,125
2013-11-18 602.00 602.94 602.48 5,327
2013-11-15 600.88 602.68 601.05 2,828
2013-11-14 598.99 600.00 599.90 18,216
2013-11-13 596.09 597.79 596.71 19,886
2013-11-12 595.04 595.99 595.75 4,200
2013-11-11 594.01 594.99 594.06 22,309
2013-11-08 595.15 596.77 596.00 19,186
2013-11-07 592.02 593.00 592.55 7,839
2013-11-06 588.02 591.35 588.03 1,805
2013-11-05 590.35 591.58 590.97 6,475
2013-11-04 588.26 590.68 588.50 8,444
2013-11-01 587.00 588.82 588.15 6,568
2013-10-31 588.00 589.00 588.00 12,545
2013-10-30 577.13 580.97 577.09 6,829
2013-10-29 581.10 582.57 581.10 7,658
2013-10-28 580.17 580.95 580.17 11,698
2013-10-25 576.10 579.42 577.06 2,248
2013-10-24 577.62 578.64 577.57 4,470
2013-10-23 576.13 577.83 576.13 2,982
2013-10-22 577.01 578.49 577.41 4,846
2013-10-21 575.45 576.90 576.25 2,373
2013-10-18 577.80 578.39 577.80 5,770
2013-10-17 575.20 579.60 578.65 16,005
2013-10-16 575.00 576.40 575.20 5,496
2013-10-15 569.66 573.98 571.28 6,647
2013-10-14 577.00 579.00 577.96 2,939
2013-10-11 575.00 578.50 575.57 7,459
2013-10-09 565.38 569.91 566.53 757
2013-10-08 571.51 575.38 576.25 1,764
2013-10-07 575.00 576.00 574.98 3,727
2013-10-04 575.66 579.00 577.50 9,972
2013-10-03 573.43 574.86 574.60 3,294
2013-10-02 574.05 575.32 575.00 2,823
2013-10-01 570.40 571.92 569.57 1,000
2013-09-30 568.10 571.09 567.50 1,210
2013-09-27 570.33 574.97 570.96 715
2013-09-26 570.42 572.00 571.95 1,846
2013-09-25 573.80 574.46 574.00 2,760
2013-09-24 571.10 574.34 571.10 1,090
2013-09-23 568.30 571.99 571.32 2,709
2013-09-20 567.03 569.88 568.01 7,204
2013-09-19 574.52 578.87 578.90 3,139
2013-09-18 576.62 577.02 576.95 3,535
2013-09-17 574.25 575.97 575.95 9,475
2013-09-16 575.26 575.97 576.00 3,700
2013-09-13 569.24 572.98 570.32 1,925
2013-09-12 570.24 573.45 572.55 2,297
2013-09-11 572.30 573.73 572.00 3,424
2013-09-10 573.52 576.00 573.65 3,891
2013-09-06 558.34 561.00 558.35 5,256
2013-09-05 566.00 567.00 564.37 4,685
2013-09-04 564.00 566.63 566.66 5,808
2013-09-03 555.82 558.69 557.90 2,030
2013-09-02 560.01 563.43 559.75 2,590
2013-08-30 560.00 563.43 561.25 1,526
2013-08-29 560.08 563.87 562.00 2,423
2013-08-28 560.02 560.55 559.71 3,207
2013-08-27 561.46 562.77 564.29 1,500
2013-08-26 566.41 569.34 568.24 5,600
2013-08-23 568.56 571.44 569.97 1,786
2013-08-22 567.23 572.62 569.50 1,506
2013-08-21 559.00 561.75 561.59 1,223
2013-08-20 560.47 565.15 564.46 1,650
2013-08-19 558.75 559.87 559.65 3,318
2013-08-16 564.50 566.09 566.09 1,030
2013-08-15 565.25 566.76 565.33 1,614
2013-08-14 570.00 572.00 571.02 4,500
2013-08-13 570.20 574.14 572.61 2,815
2013-08-12 571.44 573.70 573.80 13,357
2013-08-09 574.60 577.00 576.66 6,041
2013-08-08 580.05 582.73 581.62 2,972
2013-08-07 582.00 587.39 584.94 8,570
2013-08-06 587.75 589.75 589.00 7,126
2013-08-05 592.96 598.84 597.76 4,493
2013-08-02 592.71 596.00 595.38 6,741
2013-08-01 598.00 601.53 601.50 7,760
2013-07-31 599.01 600.00 600.87 5,399
2013-07-30 600.29 601.93 600.80 5,600
2013-07-29 596.04 601.08 599.01 2,055
2013-07-26 600.91 603.64 602.70 2,457
2013-07-25 603.05 604.01 603.89 15,798
2013-07-24 603.06 603.86 603.85 5,467
2013-07-23 601.25 603.46 600.56 5,934
2013-07-22 604.00 604.75 604.01 2,123
2013-07-19 603.85 605.23 604.75 2,657
2013-07-18 603.02 604.02 603.95 7,399
2013-07-17 599.57 600.55 599.80 3,877
2013-07-16 597.67 599.37 599.35 6,425
2013-07-15 597.18 600.00 598.31 2,900
2013-07-12 599.01 600.02 599.00 6,206
2013-07-11 593.47 596.00 593.46 9,261
2013-07-10 594.71 599.06 598.74 3,511
2013-07-09 597.13 599.02 599.97 12,168
2013-07-08 592.28 595.02 594.20 6,797
2013-07-05 588.03 590.22 590.22 2,908
2013-07-04 583.01 587.02 587.00 3,625
2013-07-03 583.01 587.02 587.00 3,625
2013-07-02 587.00 588.00 587.00 7,653
2013-07-01 587.00 588.90 588.00 16,110
2013-06-28 575.60 576.57 574.94 39,542
2013-06-27 577.47 577.88 577.88 11,977
2013-06-26 576.77 577.42 576.83 8,139
2013-06-25 573.40 575.00 574.80 11,524
2013-06-24 571.64 573.26 571.64 16,326
2013-06-21 572.10 574.00 575.00 33,944
2013-06-20 574.24 574.68 574.28 11,666
2013-06-19 573.92 574.99 574.36 19,538
2013-06-18 575.00 575.96 575.50 46,371
2013-06-17 573.01 575.02 575.00 8,466
2013-06-14 567.22 569.51 568.65 6,637
2013-06-13 573.20 575.78 574.60 9,828
2013-06-12 576.52 576.52 576.85 20,126
2013-06-11 583.03 584.50 583.01 23,765
2013-06-10 589.17 592.09 591.29 16,139
2013-06-07 592.12 593.52 593.52 12,614
2013-06-06 585.61 587.00 588.00 4,282
2013-06-05 584.55 586.98 585.85 3,333
2013-06-04 592.00 594.89 591.05 2,764
2013-06-03 594.30 599.80 598.69 4,261
2013-05-31 592.49 593.38 591.87 10,247
2013-05-30 599.02 603.88 600.00 2,475
2013-05-29 604.29 606.43 605.50 6,506
2013-05-28 610.02 610.02 610.50 6,315
2013-05-27 600.44 601.90 602.03 5,861
2013-05-24 600.44 603.89 602.03 5,861
2013-05-23 602.40 604.80 603.00 6,569
2013-05-22 598.98 603.64 600.81 9,310
2013-05-21 606.89 607.95 607.00 12,184
2013-05-20 604.13 606.80 606.80 7,369
2013-05-17 605.00 607.74 606.80 4,422
2013-05-16 605.20 609.70 606.56 3,263
2013-05-15 605.50 608.25 605.70 28,215
2013-05-14 587.01 592.84 591.98 8,913
2013-05-13 585.44 589.70 586.93 4,199
2013-05-10 593.11 594.00 594.48 7,564
2013-05-09 588.80 590.79 588.63 6,169
2013-05-08 590.52 592.50 592.68 13,765
2013-05-07 579.00 582.89 581.65 8,109
2013-05-06 572.40 578.00 576.36 5,628
2013-05-03 569.50 570.95 569.85 18,651
2013-05-02 565.00 570.08 565.03 9,676
2013-05-01 571.71 577.57 577.56 6,655
2013-04-30 580.20 581.84 580.65 5,830
2013-04-29 575.50 577.96 577.13 15,191
2013-04-26 579.50 580.50 581.00 6,130
2013-04-25 579.36 584.10 580.00 6,716
2013-04-24 580.23 581.94 580.77 3,902
2013-04-23 576.00 577.95 576.98 2,862
2013-04-22 567.73 571.00 570.58 4,718
2013-04-19 568.00 571.00 568.00 6,688
2013-04-18 567.06 571.64 568.10 6,618
2013-04-17 569.67 571.85 571.00 9,759
2013-04-16 587.20 589.00 588.77 5,313
2013-04-15 579.12 583.78 581.27 12,992
2013-04-12 580.97 584.19 580.97 2,414
2013-04-11 581.65 584.95 581.90 2,348
2013-04-10 577.00 579.23 579.02 4,563
2013-04-09 576.71 580.39 580.03 2,165
2013-04-08 579.59 579.95 579.00 7,717
2013-04-05 575.29 577.96 575.89 5,257
2013-04-04 575.00 576.15 576.32 3,294
2013-04-03 566.25 568.51 566.67 3,769
2013-04-02 566.15 573.00 571.01 1,564
2013-04-01 566.96 571.99 569.00 3,426
2013-03-29 573.94 573.00 567.12 5,640
2013-03-28 573.94 573.97 571.70 2,299
2013-03-27 567.63 570.92 570.91 3,737
2013-03-26 566.23 569.25 567.55 1,787
2013-03-25 565.69 566.78 565.41 1,511
2013-03-22 570.15 571.72 570.15 4,436
2013-03-21 567.00 568.40 568.56 5,485
2013-03-20 563.36 564.63 564.73 6,101
2013-03-19 573.45 577.24 574.43 3,184
2013-03-18 571.67 573.33 571.83 6,131
2013-03-15 576.94 579.24 578.55 14,859
2013-03-14 563.07 565.66 563.09 8,234
2013-03-13 553.46 557.69 554.90 6,471
2013-03-12 545.00 546.00 544.30 4,363
2013-03-11 546.92 549.45 548.30 11,867
2013-03-08 557.00 560.94 556.62 17,071
2013-03-07 551.71 554.36 552.01 22,788
2013-03-06 572.48 574.81 574.63 1,724
2013-03-05 568.25 571.04 569.75 3,179
2013-03-04 564.32 565.62 565.47 5,466
2013-03-01 566.30 567.25 567.24 7,041
2013-02-28 565.39 567.97 566.56 5,865
2013-02-27 562.08 563.94 564.19 10,389
2013-02-26 550.38 552.70 551.04 8,330
2013-02-25 554.45 558.40 557.49 3,608
2013-02-22 567.34 569.01 567.65 3,458
2013-02-21 563.01 566.19 566.85 2,133
2013-02-20 563.00 563.73 562.22 8,373
2013-02-19 562.02 565.43 563.52 2,640
2013-02-18 564.51 568.00 564.51 3,993
2013-02-15 565.17 567.90 567.00 2,700
2013-02-14 562.53 565.45 565.45 1,521
2013-02-13 565.45 570.94 568.05 2,024
2013-02-12 565.21 567.84 566.61 7,122
2013-02-11 560.62 563.80 563.44 3,670
2013-02-08 557.68 561.87 561.60 3,945
2013-02-07 555.41 558.28 557.15 3,044
2013-02-06 553.41 555.87 553.22 2,064
2013-02-05 554.07 557.71 557.90 8,805
2013-02-04 554.30 555.25 554.57 3,341
2013-02-01 558.58 562.50 562.50 6,621
2013-01-31 549.37 551.51 551.13 13,239
2013-01-30 543.04 545.87 543.85 5,385
2013-01-29 548.73 553.41 549.53 3,035
2013-01-28 546.17 547.92 546.70 5,622
2013-01-25 544.34 546.76 546.73 1,773
2013-01-24 543.11 544.92 542.50 2,457
2013-01-23 544.01 545.79 546.26 4,646
2013-01-22 542.85 544.19 544.34 5,670
2013-01-21 532.98 533.70 532.99 13,014
2013-01-18 531.66 533.74 533.74 11,867
2013-01-17 526.16 528.74 527.02 7,712
2013-01-16 532.23 533.47 532.84 5,144
2013-01-15 540.21 541.56 540.40 13,549
2013-01-14 544.01 544.99 544.41 2,241
2013-01-11 542.09 544.00 543.79 6,169
2013-01-10 540.40 543.57 543.67 5,390
2013-01-09 538.51 540.47 540.00 6,502
2013-01-08 533.09 538.49 536.87 7,714
2013-01-07 533.74 536.91 536.29 4,665
2013-01-04 535.00 536.40 536.23 4,503
2013-01-03 529.01 532.63 530.56 7,339
2013-01-02 522.21 524.99 524.56 2,825
2013-01-01 515.00 516.42 515.00 4,879
2012-12-31 515.00 516.42 515.40 2,113
2012-12-28 512.26 513.34 513.34 3,203
2012-12-27 512.10 513.00 512.73 2,400
2012-12-26 511.12 513.69 512.13 3,203
2012-12-25 512.58 516.01 513.44 956
2012-12-24 512.58 516.01 513.44 956
2012-12-21 514.62 518.43 514.63 4,354
2012-12-20 522.18 522.90 522.14 10,989
2012-12-19 524.01 525.00 524.70 11,716
2012-12-18 519.05 520.02 520.02 9,995
2012-12-17 519.40 520.00 519.95 4,376
2012-12-14 517.53 518.35 517.53 2,590
2012-12-13 514.15 516.75 515.00 2,925
2012-12-12 519.13 520.02 520.00 3,300
2012-12-11 519.50 520.00 519.00 5,036
2012-12-10 518.75 520.00 519.92 5,140
2012-12-07 518.40 520.00 520.00 1,847
2012-12-06 518.54 520.00 518.23 5,629
2012-12-05 515.00 517.33 517.35 6,436
2012-12-04 514.30 517.47 515.70 3,456
2012-12-03 517.25 518.80 517.12 6,034
2012-11-30 513.06 514.95 512.81 12,699
2012-11-29 511.84 513.12 512.06 3,286
2012-11-28 511.20 512.32 511.40 3,900
2012-11-27 517.17 518.50 517.87 1,986
2012-11-26 514.92 517.00 514.77 3,242
2012-11-23 516.69 516.60 516.69 1,166
2012-11-22 514.20 516.95 514.18 3,352
2012-11-21 514.03 516.93 514.18 3,352
2012-11-15 511.32 513.98 513.73 7,182
2012-11-14 509.10 510.88 510.80 6,401
2012-11-13 510.18 510.84 510.77 5,828
2012-11-12 511.96 513.00 513.40 1,177
2012-11-09 513.49 519.91 517.67 2,063
2012-11-08 515.00 517.31 514.75 5,859
2012-11-07 509.01 509.97 508.99 2,071
2012-11-06 515.96 519.26 516.50 1,571
2012-11-05 511.20 512.75 511.50 6,049
2012-11-02 512.07 516.27 514.00 7,636
2012-11-01 512.70 513.75 514.34 2,380
2012-10-31 512.25 515.39 512.70 5,515
2012-10-30 511.03 512.30 512.30 1,513
2012-10-29 511.03 512.30 512.30 1,513
2012-10-26 511.03 512.30 512.30 1,313
2012-10-25 512.98 514.63 513.45 3,600
2012-10-24 513.08 514.66 514.66 3,696
2012-10-23 512.63 514.24 513.01 2,143
2012-10-22 512.13 513.65 512.50 5,338
2012-10-19 514.11 517.59 514.11 6,318
2012-10-18 518.48 520.00 519.93 11,947
2012-10-17 510.24 510.98 510.98 23,062
2012-10-15 515.05 516.26 516.25 6,040
2012-10-12 515.00 516.11 514.50 2,469
2012-10-11 512.55 515.65 515.49 3,950
2012-10-10 515.70 517.02 517.02 10,491
2012-10-09 511.05 511.90 511.94 4,171
2012-10-08 520.00 525.87 519.98 214
2012-10-05 524.15 526.50 524.90 5,061
2012-10-04 522.00 522.59 521.42 2,206
2012-10-03 512.13 513.97 513.99 4,415
2012-10-02 514.41 515.79 515.95 4,094
2012-10-01 515.02 516.00 514.59 3,815
2012-09-28 512.41 516.66 515.00 2,130
2012-09-27 514.90 516.50 516.50 2,208
2012-09-26 510.00 511.00 509.60 4,413
2012-09-25 514.31 516.37 514.34 3,512
2012-09-24 520.15 521.40 520.00 3,665
2012-09-21 521.29 522.73 521.28 3,293
2012-09-20 525.00 525.95 525.83 2,138
2012-09-19 527.21 528.84 527.42 2,781
2012-09-18 530.03 533.42 532.90 3,262
2012-09-17 530.70 532.23 530.14 2,679
2012-09-14 528.30 529.53 529.00 4,253
2012-09-13 522.19 522.59 522.10 7,011
2012-09-12 532.36 534.82 533.19 8,410
2012-09-11 533.28 534.63 534.58 5,123
2012-09-10 525.41 528.38 527.46 5,756
2012-09-07 527.37 528.99 528.93 3,091
2012-09-06 528.63 529.75 529.90 5,075
2012-09-05 528.70 529.41 527.61 3,171
2012-09-04 526.98 528.37 528.37 3,999
2012-09-03 520.57 522.19 520.34 4,015
2012-08-31 520.57 522.19 522.19 2,572
2012-08-30 514.63 516.58 516.55 1,393
2012-08-28 510.77 511.82 511.89 1,935
2012-08-27 511.18 513.50 513.48 4,022
2012-08-24 511.76 513.30 511.76 4,204
2012-08-23 516.05 517.75 515.48 1,133
2012-08-22 518.31 522.22 520.00 2,046
2012-08-21 522.01 526.00 524.50 1,815
2012-08-20 528.70 530.00 530.00 6,698
2012-08-17 522.81 524.60 523.00 8,007
2012-08-16 515.59 517.93 516.98 2,011
2012-08-15 514.00 516.00 515.43 871
2012-08-14 516.51 518.91 518.04 1,061
2012-08-13 522.43 523.69 523.69 3,362
2012-08-10 521.24 522.91 523.00 5,570
2012-08-09 514.00 514.00 513.58 4,532
2012-08-08 511.97 515.48 515.45 3,049
2012-08-07 513.78 516.98 517.00 4,855
2012-08-06 514.86 516.99 515.00 1,700
2012-08-03 510.48 512.48 510.80 4,006
2012-08-02 511.00 514.00 512.99 4,073
2012-08-01 510.28 511.89 513.18 1,969
2012-07-31 509.73 512.50 512.33 5,440
2012-07-30 508.45 511.21 510.69 14,182
2012-07-27 525.00 526.97 527.93 6,525
2012-07-26 531.50 531.98 532.94 4,365
2012-07-25 525.21 527.00 525.37 4,188
2012-07-24 521.87 523.55 522.48 7,986
2012-07-23 530.73 531.96 530.76 6,859
2012-07-20 530.01 534.07 531.50 1,475
2012-07-19 534.00 536.00 535.00 6,295
2012-07-18 532.67 535.49 535.00 10,290
2012-07-17 532.74 534.72 534.04 300
2012-07-16 529.75 533.35 531.03 5,604
2012-07-13 530.76 534.69 533.00 9,208
2012-07-12 532.43 533.97 532.80 10,680
2012-07-11 535.05 536.46 535.05 8,271
2012-07-10 522.63 524.48 522.63 4,075
2012-07-09 520.84 522.41 520.85 2,294
2012-07-06 521.62 522.68 521.99 2,220
2012-07-05 520.37 522.35 520.55 5,006
2012-07-04 523.04 525.00 523.11 2,837
2012-07-03 523.04 525.00 523.11 2,837
2012-07-02 522.00 524.00 522.55 4,876
2012-06-29 515.41 520.94 521.75 19,942
2012-06-28 505.00 507.00 507.64 2,457
2012-06-27 506.33 508.09 508.08 4,726
2012-06-26 500.80 504.02 500.60 3,143
2012-06-25 494.31 497.43 495.05 3,275
2012-06-22 501.20 502.91 501.00 7,000
2012-06-21 500.19 501.87 500.54 3,678
2012-06-20 508.00 509.00 509.00 5,136
2012-06-19 508.83 510.40 507.84 2,306
2012-06-18 505.00 507.11 503.80 5,147
2012-06-15 502.28 504.09 503.95 5,100
2012-06-14 501.30 503.00 501.27 4,131
2012-06-13 503.02 506.08 505.92 8,078
2012-06-12 509.33 512.95 513.05 4,866
2012-06-11 506.25 508.75 507.32 5,619
2012-06-08 511.02 512.95 512.02 8,016
2012-06-07 514.49 517.00 514.70 2,666
2012-06-06 515.50 517.00 518.00 5,381
2012-06-05 510.25 514.09 512.32 3,583
2012-06-04 490.57 513.66 512.55 6,548
2012-06-01 513.75 516.69 514.78 4,646
2012-05-31 514.93 516.69 515.02 18,798
2012-05-30 516.10 518.90 517.15 5,393
2012-05-29 523.46 523.96 523.71 3,788
2012-05-28 521.25 524.71 521.27 6,050
2012-05-25 521.25 524.71 522.45 5,420
2012-05-24 528.60 530.00 530.00 7,313
2012-05-23 517.09 519.50 519.00 12,027
2012-05-22 523.15 526.15 526.10 10,586
2012-05-21 523.41 525.73 523.42 11,612
2012-05-18 525.11 528.05 525.84 9,853
2012-05-17 531.43 532.81 531.63 3,356
2012-05-16 537.50 540.64 539.03 6,124
2012-05-15 538.00 540.52 538.49 10,067
2012-05-14 535.01 536.96 535.01 5,859
2012-05-11 539.02 540.00 539.02 5,967
2012-05-10 546.20 547.67 547.94 13,873
2012-05-09 539.55 540.41 539.55 13,529
2012-05-08 538.90 539.57 541.00 21,537
2012-05-07 527.55 529.15 528.50 9,658
2012-05-04 525.08 526.21 525.47 8,455
2012-05-03 523.45 526.82 523.45 10,771
2012-05-02 524.60 525.56 523.32 5,978
2012-05-01 523.84 526.13 526.13 4,302
2012-04-30 523.70 525.00 522.68 11,576
2012-04-27 530.75 531.20 530.72 14,085
2012-04-26 523.15 523.82 523.75 3,800
2012-04-25 519.15 519.92 518.55 16,582
2012-04-24 521.17 522.55 522.00 16,268
2012-04-23 516.26 518.90 518.00 25,519
2012-04-20 516.93 522.00 519.00 12,008
2012-04-19 519.85 523.32 519.70 6,207
2012-04-18 523.04 523.49 523.65 20,224
2012-04-17 522.23 524.04 523.85 6,876
2012-04-16 520.50 521.75 521.55 6,478
2012-04-12 513.62 515.33 515.33 3,800
2012-04-11 509.28 510.88 510.94 13,565
2012-04-10 503.65 505.28 505.28 10,416
2012-04-09 510.00 510.39 510.04 10,506
2012-04-06 509.00 509.49 509.50 16,597
2012-04-05 509.00 509.79 509.55 16,194
2012-04-04 501.80 502.00 501.06 20,818
2012-04-03 507.70 507.97 508.00 25,126
2012-04-02 509.08 511.27 511.25 20,635
2012-03-30 500.36 500.37 501.72 36,858
2012-03-29 502.83 504.51 504.49 8,493
2012-03-28 507.02 510.52 510.25 23,553
2012-03-27 504.00 505.00 502.50 22,990
2012-03-26 510.37 511.51 511.63 5,552
2012-03-23 503.66 505.43 504.99 2,244
2012-03-22 498.55 499.15 498.50 6,144
2012-03-21 499.12 499.50 499.12 2,755
2012-03-20 498.75 499.39 498.71 15,021
2012-03-19 499.50 500.25 499.90 7,701
2012-03-16 498.21 498.65 498.30 4,064
2012-03-15 498.32 499.60 498.85 4,691
2012-03-14 498.11 499.48 499.07 17,016
2012-03-13 499.45 499.70 499.80 17,506
2012-03-12 497.70 498.49 497.17 12,172
2012-03-09 497.99 499.00 498.78 11,335
2012-03-08 497.06 497.86 498.00 7,587
2012-03-07 497.03 497.95 497.60 6,720
2012-03-06 496.31 497.50 496.31 10,571
2012-03-05 497.03 498.20 498.20 5,101
2012-03-02 496.57 497.00 496.95 3,784
2012-03-01 496.62 497.90 498.63 4,183
2012-02-29 496.22 497.16 496.72 7,077
2012-02-28 496.05 497.21 496.06 10,958
2012-02-27 496.76 498.32 498.32 3,820
2012-02-24 496.11 498.48 497.07 8,244
2012-02-23 496.45 498.50 498.40 32,180
2012-02-22 481.76 484.36 482.48 8,985
2012-02-21 482.53 483.80 483.87 10,332
2012-02-20 479.73 481.99 481.00 12,787
2012-02-17 479.73 481.99 481.00 11,922
2012-02-16 476.63 477.36 478.57 8,705
2012-02-15 471.41 474.66 473.08 10,590
2012-02-14 465.74 468.52 466.61 8,257
2012-02-13 466.71 468.00 468.00 12,975
2012-02-10 467.35 468.00 467.99 12,121
2012-02-09 473.75 476.75 474.86 9,915
2012-02-08 468.01 470.40 468.10 8,508
2012-02-07 470.48 472.27 472.71 10,193
2012-02-06 472.52 474.00 472.51 5,133
2012-02-03 470.24 472.50 472.50 14,558
2012-02-02 456.00 457.59 458.48 5,182
2012-02-01 451.01 454.47 452.43 6,162
2012-01-31 450.10 451.19 448.32 8,272
2012-01-30 453.18 454.64 454.64 6,027
2012-01-27 457.25 458.00 457.16 8,588
2012-01-26 452.86 455.55 453.75 9,192
2012-01-25 446.60 447.41 446.61 13,532
2012-01-24 447.00 449.93 448.55 3,939
2012-01-23 447.56 449.00 449.00 3,586
2012-01-20 450.22 450.26 450.23 5,637
2012-01-19 450.42 452.25 449.67 8,464
2012-01-18 448.36 450.56 449.14 7,621
2012-01-17 440.04 442.98 439.94 16,137
2012-01-16 453.10 454.05 453.47 12,789
2012-01-13 453.10 454.05 453.47 12,023
2012-01-12 461.50 462.70 462.84 8,509
2012-01-11 458.77 459.48 459.98 5,418
2012-01-10 458.81 459.94 459.98 6,027
2012-01-09 450.96 453.28 451.41 6,472
2012-01-06 442.58 444.79 445.15 9,990
2012-01-05 450.96 452.65 452.16 6,939
2012-01-04 452.71 455.36 452.71 8,000
2012-01-03 454.62 455.85 455.84 9,458
2012-01-02 450.99 453.47 453.46 4,936
2011-12-30 450.99 453.47 452.87 3,489
2011-12-29 450.00 452.36 450.00 4,622
2011-12-28 447.85 449.28 447.80 4,680
2011-12-27 449.24 452.70 452.70 6,228
2011-12-26 447.73 450.00 447.75 6,520
2011-12-23 447.73 450.00 447.75 6,520
2011-12-22 446.29 448.40 448.42 7,260
2011-12-21 443.60 445.63 444.02 13,579
2011-12-20 438.50 439.68 440.55 11,300
2011-12-19 422.50 424.74 422.50 26,032
2011-12-16 424.06 426.23 425.26 11,947
2011-12-15 430.01 431.07 431.07 11,840
2011-12-14 435.62 436.72 437.00 16,674
2011-12-13 437.50 438.68 436.51 5,831
2011-12-12 436.00 438.50 437.02 7,800
2011-12-09 438.20 440.00 440.00 12,475
2011-12-08 437.40 438.11 437.27 15,186
2011-12-07 436.37 437.70 438.48 8,472
2011-12-06 433.30 435.55 433.90 15,304
2011-12-05 428.65 432.21 431.90 10,010
2011-12-02 423.44 425.42 425.58 8,063
2011-12-01 422.61 423.71 422.51 10,200
2011-11-30 422.69 423.11 423.72 21,604
2011-11-29 409.55 411.72 410.42 16,175
2011-11-28 417.60 419.21 418.79 15,532
2011-11-25 409.83 413.71 412.00 10,863
2011-11-24 407.52 410.57 407.44 11,372
2011-11-23 407.52 410.24 407.44 10,872
2011-11-22 413.96 416.07 414.00 18,760
2011-11-21 416.38 420.70 419.57 7,501
2011-11-18 423.18 425.25 425.10 4,226
2011-11-17 421.12 423.17 422.65 10,125
2011-11-16 419.00 421.79 420.32 14,209
2011-11-15 418.55 419.40 420.66 16,364
2011-11-14 423.28 425.51 423.97 4,903
2011-11-10 429.00 429.57 429.50 7,631
2011-11-09 426.79 427.35 427.40 13,029
2011-11-08 428.85 429.68 429.00 8,565
2011-11-07 427.50 429.00 427.17 10,724
2011-11-04 425.17 427.37 424.54 3,291
2011-11-03 428.01 429.35 430.23 9,472
2011-11-02 423.25 424.17 424.00 13,501
2011-11-01 415.50 416.62 416.50 11,006
2011-10-31 420.15 422.00 422.57 2,966
2011-10-28 429.54 432.49 429.54 6,438
2011-10-27 433.16 433.32 433.85 9,583
2011-10-26 417.11 418.00 418.00 14,109
2011-10-25 415.00 415.90 414.61 4,131
2011-10-24 423.61 424.71 424.00 16,401
2011-10-20 414.13 415.00 415.00 7,951
2011-10-19 413.85 415.73 413.46 8,770
2011-10-18 416.35 417.00 416.92 10,927
2011-10-17 414.78 415.99 414.78 12,725
2011-10-14 420.85 421.94 420.45 16,329
2011-10-13 411.40 411.76 411.12 18,297
2011-10-12 404.48 405.99 406.02 15,870
2011-10-11 398.38 400.84 400.84 9,652
2011-10-10 404.61 405.00 404.63 14,982
2011-10-07 396.65 399.53 396.66 7,237
2011-10-06 409.75 412.45 411.18 11,096
2011-10-05 404.10 406.13 404.52 10,453
2011-10-04 396.34 399.82 398.06 15,384
2011-10-03 401.74 404.57 401.70 16,301
2011-09-30 403.86 405.36 405.36 16,767
2011-09-29 401.77 404.00 404.90 10,873
2011-09-28 395.09 397.98 397.95 8,200
2011-09-27 397.54 399.17 397.40 14,511
2011-09-26 402.17 405.33 405.94 10,955
2011-09-23 394.83 395.00 393.50 16,657
2011-09-22 392.46 393.72 393.50 16,322
2011-09-21 397.48 398.85 397.57 6,526
2011-09-20 402.13 401.99 402.16 21,890
2011-09-19 400.30 402.06 400.50 5,614
2011-09-16 408.00 408.98 407.02 20,811
2011-09-15 406.49 408.27 407.80 14,163
2011-09-14 400.50 402.22 400.66 10,880
2011-09-13 393.25 393.76 393.89 6,656
2011-09-12 394.22 395.88 393.75 15,157
2011-09-09 390.42 391.00 390.15 21,758
2011-09-08 391.50 391.50 391.25 17,243
2011-09-07 393.00 393.00 392.80 15,701
2011-09-06 392.01 392.36 391.91 20,970
2011-09-05 393.93 394.56 393.70 16,716
2011-09-02 393.93 394.56 393.94 14,330
2011-09-01 396.36 397.00 396.69 11,816
2011-08-31 398.38 400.77 400.00 14,184
2011-08-30 397.23 398.58 398.00 41,593
2011-08-29 400.04 401.19 401.20 40,056
2011-08-26 394.35 394.39 394.81 11,485
2011-08-25 394.45 397.00 395.75 6,647
2011-08-24 402.00 402.36 403.70 10,202
2011-08-23 400.10 401.93 402.17 14,198
2011-08-22 395.49 396.50 396.00 14,124
2011-08-19 408.05 409.00 408.06 10,289
2011-08-18 401.76 405.00 401.11 20,032
2011-08-17 410.04 410.59 410.02 16,887
2011-08-16 403.50 405.08 404.47 6,213
2011-08-15 406.52 408.98 409.29 12,812
2011-08-12 407.52 408.85 407.85 6,616
2011-08-11 408.50 411.21 409.50 9,249
2011-08-10 391.55 394.00 391.33 11,700
2011-08-09 410.30 413.39 413.13 28,438
2011-08-08 382.06 382.07 380.86 19,522
2011-08-05 403.62 406.02 405.64 11,040
2011-08-04 407.00 406.90 405.73 11,312
2011-08-03 421.13 423.18 422.72 11,486
2011-08-02 426.26 426.30 425.39 34,156
2011-08-01 424.00 425.27 424.10 4,811
2011-07-29 420.62 422.01 421.99 12,356
2011-07-28 421.13 422.36 421.12 6,605
2011-07-27 423.35 423.74 423.34 7,296
2011-07-26 425.45 426.46 425.46 3,763
2011-07-25 426.28 427.51 426.28 7,759
2011-07-22 425.75 427.74 426.83 3,000
2011-07-21 428.94 431.32 431.08 6,495
2011-07-20 422.54 424.11 422.61 6,498
2011-07-19 424.28 425.49 424.50 3,780
2011-07-18 421.07 421.22 421.22 5,073
2011-07-15 416.30 417.10 416.11 5,250
2011-07-14 416.52 418.21 416.52 4,172
2011-07-13 416.30 417.77 417.82 9,902
2011-07-12 415.04 416.82 416.00 5,378
2011-07-11 414.78 416.24 416.24 14,530
2011-07-08 416.74 418.40 416.78 5,843
2011-07-07 419.35 420.66 419.65 4,321
2011-07-06 415.10 416.26 415.56 7,390
2011-07-05 414.83 415.81 414.84 21,562
2011-07-04 428.02 429.25 430.50 21,898
2011-07-01 428.02 429.25 428.03 20,746
2011-06-30 418.01 418.00 417.71 24,705
2011-06-29 421.68 422.99 423.60 10,560
2011-06-28 406.87 407.61 407.60 3,293
2011-06-27 405.91 406.87 406.97 5,373
2011-06-24 404.82 404.83 404.31 22,366
2011-06-23 402.57 402.85 401.74 41,524
2011-06-22 398.57 398.99 398.57 21,926
2011-06-21 398.14 398.51 398.51 20,184
2011-06-20 395.84 396.43 395.92 17,006
2011-06-17 397.83 397.84 397.29 23,315
2011-06-16 403.80 404.56 404.50 24,298
2011-06-15 399.91 400.36 400.35 16,039
2011-06-14 402.43 403.41 402.00 17,599
2011-06-13 402.00 402.65 402.66 16,327
2011-06-10 403.01 403.54 403.00 16,143
2011-06-09 401.93 402.36 402.36 9,910
2011-06-08 403.39 403.40 403.40 28,982
2011-06-07 401.90 402.60 402.10 26,510
2011-06-06 395.54 396.45 394.93 32,079
2011-06-03 406.00 406.87 406.00 37,406
2011-06-02 404.69 405.20 405.86 36,329
2011-06-01 406.72 406.75 406.73 39,276
2011-05-31 409.99 410.00 409.50 201,058
2011-05-30 407.69 409.14 407.20 33,436
2011-05-27 407.69 409.14 407.20 33,207
2011-05-26 402.23 402.50 402.00 51,585
2011-05-25 392.52 393.11 392.00 79,135
2011-05-24 395.00 395.47 394.59 62,337
2011-05-23 390.79 391.19 390.54 32,006
2011-05-20 394.24 394.25 392.55 65,600
2011-05-19 396.05 396.90 396.00 32,073
2011-05-18 395.22 395.72 395.18 87,814
2011-05-17 344.17 344.32 343.63 34,959
2011-05-16 347.11 348.22 347.11 13,862
2011-05-13 349.13 350.41 349.01 11,141
2011-05-12 349.89 350.42 349.60 13,417
2011-05-11 349.27 349.36 349.03 14,002
2011-05-10 352.44 353.45 353.55 18,192
2011-05-09 350.53 351.78 350.46 8,950
2011-05-06 352.58 353.73 353.92 35,295
2011-05-05 359.38 359.43 359.29 37,126
2011-05-04 346.67 347.36 346.50 24,202
2011-05-03 351.15 352.09 352.09 21,487
2011-05-02 352.84 354.16 352.82 24,822
2011-04-29 357.71 359.14 357.51 12,102
2011-04-28 358.92 359.79 359.99 10,819
2011-04-27 354.10 354.87 354.91 47,670
2011-04-26 359.38 359.91 360.00 12,679
2011-04-25 362.86 363.73 363.74 4,392
2011-04-21 367.73 368.15 368.34 9,244
2011-04-20 369.34 369.94 370.45 11,030
2011-04-19 366.20 366.78 365.97 6,815
2011-04-18 369.78 369.81 369.97 8,482
2011-04-15 368.88 370.42 368.88 7,944
2011-04-14 372.04 372.39 371.93 9,211
2011-04-13 370.94 372.04 370.84 18,460
2011-04-12 374.05 374.85 374.99 10,410
2011-04-11 373.60 374.16 375.07 12,700
2011-04-08 370.58 371.76 370.58 8,671
2011-04-07 369.59 370.10 370.88 23,221
2011-04-06 371.51 372.52 372.87 18,733
2011-04-05 368.15 369.00 368.05 18,233
2011-04-04 369.07 369.95 369.97 7,072
2011-04-01 365.88 366.26 367.01 9,017
2011-03-31 363.11 363.30 364.20 40,749
2011-03-30 360.89 361.86 362.00 13,591
2011-03-29 363.64 364.39 364.70 15,411
2011-03-28 365.64 366.76 365.21 7,761
2011-03-25 367.44 368.01 367.07 16,252
2011-03-24 361.62 362.93 362.93 5,294
2011-03-23 359.35 360.31 360.33 12,792
2011-03-22 360.00 361.37 360.00 16,696
2011-03-21 362.01 363.65 363.65 15,046
2011-03-18 362.91 364.09 363.50 13,296
2011-03-17 353.00 354.00 352.50 15,225
2011-03-16 351.43 351.89 351.18 13,194
2011-03-15 355.99 356.00 355.00 23,633
2011-03-14 364.35 364.36 363.55 6,805
2011-03-11 362.58 363.15 363.53 23,134
2011-03-10 367.74 368.62 367.00 6,753
2011-03-09 372.17 373.14 372.17 6,666
2011-03-08 374.53 374.50 372.80 14,109
2011-03-07 373.53 374.99 375.03 7,407
2011-03-04 376.25 376.77 373.50 9,679
2011-03-03 377.84 377.85 378.96 8,488
2011-03-02 370.59 371.89 370.57 12,831
2011-03-01 374.32 375.62 375.64 17,130
2011-02-28 377.62 378.64 379.75 18,806
2011-02-25 377.68 378.84 378.50 17,708
2011-02-24 364.27 364.50 363.60 12,186
2011-02-23 364.06 365.06 363.13 10,031
2011-02-22 366.27 368.00 365.60 17,672
2011-02-18 368.37 369.61 370.25 8,068
2011-02-17 366.03 367.34 368.25 6,006
2011-02-16 364.82 365.47 365.67 10,106
2011-02-15 364.42 365.00 363.90 14,601
2011-02-14 363.31 364.86 364.50 12,435
2011-02-11 366.05 367.25 366.05 10,906
2011-02-10 363.62 364.89 365.00 12,948
2011-02-09 362.62 363.53 363.53 9,247
2011-02-08 362.50 363.05 363.37 8,149
2011-02-07 358.82 360.18 360.23 14,219
2011-02-04 350.86 352.15 350.87 5,800
2011-02-03 344.90 346.32 347.18 7,369
2011-02-02 341.50 342.29 341.50 22,735
2011-02-01 342.71 342.70 343.43 27,135
2011-01-31 340.41 341.31 340.00 8,227
2011-01-28 341.63 341.83 341.25 10,820
2011-01-27 342.73 343.76 342.73 10,611
2011-01-26 343.62 344.12 343.61 5,765
2011-01-25 342.85 343.33 342.11 27,731
2011-01-24 342.23 343.19 343.15 20,613
2011-01-21 342.91 343.80 342.91 13,816
2011-01-20 345.19 347.01 347.99 13,693
2011-01-19 342.55 342.27 340.50 16,032
2011-01-18 346.24 347.64 345.35 10,006
2011-01-14 347.42 348.50 347.42 16,517
2011-01-13 349.04 349.91 349.04 12,630
2011-01-12 351.13 352.33 352.33 14,953
2011-01-11 349.59 350.23 350.24 8,717
2011-01-10 344.80 345.89 344.80 3,137
2011-01-07 345.85 346.33 345.85 9,884
2011-01-06 343.51 344.33 342.95 7,799
2011-01-05 344.54 344.80 344.84 16,661
2011-01-04 344.21 345.29 344.21 13,374
2011-01-03 342.11 343.74 343.76 14,826
2010-12-31 337.00 337.10 335.60 16,772
2010-12-30 336.70 337.12 337.12 5,673
2010-12-29 337.36 338.00 338.00 2,679
2010-12-28 336.60 336.95 336.60 8,993
2010-12-27 335.16 336.24 336.20 5,679
2010-12-23 335.00 335.42 334.43 9,340
2010-12-22 335.43 335.95 336.16 18,071
2010-12-21 330.64 331.44 331.44 8,435
2010-12-20 329.65 329.89 329.70 19,922
2010-12-17 326.00 326.53 327.00 48,398
2010-12-16 324.10 324.61 324.00 25,275
2010-12-15 323.55 323.77 323.26 16,713
2010-12-14 323.69 324.45 324.45 12,801
2010-12-13 320.55 320.81 320.51 9,947
2010-12-10 316.70 317.44 317.62 22,424
2010-12-09 315.31 315.44 315.56 18,737
2010-12-08 314.28 314.68 314.72 13,063
2010-12-07 314.34 314.87 314.60 17,455
2010-12-06 314.51 314.70 314.50 12,537
2010-12-03 316.01 317.44 316.72 11,604
2010-12-02 318.81 319.22 319.22 10,472
2010-12-01 315.22 316.02 315.52 14,908
2010-11-30 316.60 317.26 316.59 18,436
2010-11-29 320.22 321.12 320.73 7,702
2010-11-26 320.48 321.82 320.50 2,794
2010-11-25 322.40 322.80 322.38 14,843
2010-11-24 321.12 322.30 322.01 10,495
2010-11-23 319.53 320.15 320.11 13,243
2010-11-22 321.26 321.80 321.74 6,930
2010-11-19 321.80 322.45 321.80 3,643
2010-11-18 320.02 320.61 320.52 9,896
2010-11-17 318.83 319.65 318.53 6,397
2010-11-16 318.00 319.20 319.06 17,943
2010-11-12 319.94 320.36 319.97 9,370
2010-11-11 319.53 320.19 319.52 7,815
2010-11-10 317.62 318.81 318.19 10,212
2010-11-09 314.74 315.75 315.50 9,745
2010-11-08 319.68 320.35 320.08 9,874
2010-11-05 323.77 324.40 324.00 5,830
2010-11-04 323.15 323.98 323.02 24,167
2010-11-03 317.49 318.62 317.46 13,367
2010-11-02 323.30 324.79 324.62 7,668
2010-11-01 319.85 320.98 319.80 9,969
2010-10-29 321.36 321.98 321.84 14,396
2010-10-28 317.87 318.76 318.09 7,564
2010-10-27 319.54 320.19 320.23 8,169
2010-10-26 320.80 321.95 322.04 12,427
2010-10-25 321.69 322.34 321.96 9,328
2010-10-22 319.53 320.00 320.00 4,541
2010-10-21 318.66 319.00 318.67 8,437
2010-10-20 318.32 319.16 319.17 6,159
2010-10-19 318.08 318.86 318.80 15,445
2010-10-18 320.47 320.89 321.17 14,850
2010-10-15 317.46 318.09 317.46 17,197
2010-10-14 312.34 312.97 312.66 18,965
2010-10-13 311.39 311.65 311.51 24,411
2010-10-12 311.53 312.22 311.83 11,322
2010-10-11 311.60 312.48 312.48 6,120
2010-10-08 312.20 313.23 313.13 9,905
2010-10-07 308.35 308.77 308.37 15,510
2010-10-06 308.08 308.69 308.15 12,492
2010-10-05 311.40 312.00 312.09 10,342
2010-10-04 308.58 309.44 309.33 14,655
2010-10-01 310.64 311.44 311.00 19,502
2010-09-30 310.00 310.92 310.75 14,821
2010-09-29 310.55 311.00 310.55 6,710
2010-09-28 310.76 311.50 310.58 15,427
2010-09-27 308.80 309.13 309.00 8,015
2010-09-24 308.54 308.98 309.00 16,340
2010-09-23 307.11 307.48 307.50 14,321
2010-09-22 311.29 311.98 312.00 10,350
2010-09-21 314.31 315.30 315.11 9,014
2010-09-16 309.90 310.40 310.74 9,747
2010-09-15 310.29 310.79 310.30 14,627
2010-09-14 309.47 309.71 309.98 6,962
2010-09-13 311.14 311.57 311.57 22,069
2010-09-10 311.06 312.49 312.52 10,650
2010-09-09 311.22 312.00 310.87 10,563
2010-09-08 310.90 311.91 311.32 5,636
2010-09-07 312.77 313.79 313.64 9,660
2010-09-06 315.08 315.56 316.55 14,350
2010-09-03 316.03 316.89 316.30 10,750
2010-09-02 311.64 312.20 312.37 17,600
2010-09-01 309.48 311.51 310.04 14,849
2010-08-31 303.08 303.49 303.39 22,971
2010-08-30 303.22 303.88 304.00 13,443
2010-08-27 303.86 304.53 303.96 16,604
2010-08-26 300.62 301.04 300.62 14,194
2010-08-25 301.36 302.00 301.15 11,895
2010-08-24 299.08 300.18 299.99 7,090
2010-08-23 304.62 305.15 305.10 4,441
2010-08-20 304.24 304.82 304.21 8,900
2010-08-19 308.45 309.35 308.54 7,649
2010-08-18 308.36 309.00 308.36 5,226
2010-08-13 307.65 307.97 307.63 9,855
2010-08-12 307.46 308.83 307.41 15,747
2010-08-11 309.16 311.28 310.94 11,033
2010-08-10 320.02 321.39 321.31 8,781
2010-08-09 322.46 323.00 322.75 15,479
2010-08-06 321.15 321.58 321.21 20,011
2010-08-05 320.53 321.72 321.70 16,379
2010-08-04 319.81 320.00 320.00 8,707
2010-08-03 319.08 319.48 319.49 28,558
2010-08-02 318.80 319.50 319.20 20,923
2010-07-30 319.00 319.68 318.60 14,247
2010-07-29 325.55 325.86 326.47 21,100
2010-07-28 326.51 326.85 326.51 7,264
2010-07-27 331.32 331.50 331.50 9,777
2010-07-26 330.56 330.83 330.56 14,057
2010-07-23 329.43 329.68 329.65 12,001
2010-07-22 328.74 329.07 328.74 20,643
2010-07-21 319.60 319.92 319.62 17,189
2010-07-20 325.33 325.81 325.22 14,344
2010-07-19 326.31 327.40 326.93 22,952
2010-07-16 321.77 323.09 322.75 13,451
2010-07-15 329.20 329.99 329.00 12,633
2010-07-14 331.27 331.50 331.23 24,367
2010-07-13 333.26 333.44 333.26 24,668
2010-07-12 328.81 329.30 329.02 11,583
2010-07-09 331.19 331.71 331.73 24,821
2010-07-08 328.26 328.70 328.65 17,356
2010-07-07 324.87 325.00 324.81 28,736
2010-07-06 323.90 324.47 324.30 32,232
2010-07-05 323.40 324.38 323.40 17,132
2010-07-02 325.77 327.01 325.67 15,169
2010-07-01 323.99 324.10 324.58 14,921
2010-06-30 324.63 325.53 325.26 44,498
2010-06-29 330.35 330.74 330.75 31,102
2010-06-28 339.30 339.72 339.44 12,555
2010-06-25 343.25 343.95 343.97 26,922
2010-06-24 333.03 333.24 333.01 32,944
2010-06-23 333.57 334.07 333.61 27,500
2010-06-22 339.08 339.47 339.30 24,358
2010-06-21 340.18 340.81 340.19 10,350
2010-06-18 341.08 341.98 341.71 16,417
2010-06-17 339.58 340.00 340.00 25,889
2010-06-16 344.80 345.21 344.80 26,187
2010-06-15 340.14 341.00 339.50 24,655
2010-06-14 334.16 335.06 334.67 32,455
2010-06-11 321.31 321.98 321.56 41,197
2010-06-10 325.31 326.00 325.43 23,636
2010-06-09 319.29 319.83 319.61 26,666
2010-06-08 322.45 323.64 322.69 24,875
2010-06-07 321.70 322.42 322.44 20,923
2010-06-04 319.15 320.46 320.39 21,390
2010-06-03 323.21 324.55 324.63 32,970
2010-06-02 331.94 332.67 331.99 19,435
2010-06-01 326.24 327.35 327.00 23,721
2010-05-31 326.90 327.74 326.80 30,549
2010-05-28 328.03 329.10 329.05 22,981
2010-05-27 324.07 325.13 324.91 11,444
2010-05-26 314.25 314.74 314.00 14,106
2010-05-25 312.41 314.04 313.50 9,841
2010-05-24 316.52 316.92 316.51 13,196
2010-05-21 314.00 315.13 314.16 15,573
2010-05-20 314.20 314.73 314.74 23,886
2010-05-19 323.44 324.98 324.39 17,801
2010-05-18 324.12 325.48 325.50 22,859
2010-05-17 331.20 331.35 331.13 15,897
2010-05-14 324.18 325.14 324.90 24,979
2010-05-13 334.39 335.90 335.64 20,952
2010-05-12 336.52 338.50 336.50 18,064
2010-05-11 331.62 332.01 331.62 21,087
2010-05-10 327.65 331.27 327.72 25,000
2010-05-07 321.95 323.07 322.98 41,053
2010-05-06 326.46 327.62 326.85 49,124
2010-05-05 330.48 330.61 330.58 27,728
2010-05-04 334.83 335.99 334.83 32,758
2010-05-03 343.56 344.08 343.49 17,839
2010-04-30 344.11 344.65 344.54 12,750
2010-04-29 344.62 345.80 347.54 24,986
2010-04-28 354.81 355.00 354.00 23,231
2010-04-27 354.93 355.05 354.93 18,344
2010-04-26 356.27 357.26 356.89 10,591
2010-04-23 360.10 360.50 360.01 13,257
2010-04-22 359.50 360.00 359.80 13,101
2010-04-21 357.45 359.89 358.04 800
2010-04-20 358.50 359.00 359.00 20,866
2010-04-19 359.00 359.87 359.88 9,791
2010-04-16 360.52 361.20 362.50 21,057
2010-04-15 362.01 362.90 362.90 15,615
2010-04-14 359.51 360.00 360.00 13,928
2010-04-13 358.05 358.93 358.90 4,760
2010-04-12 358.27 359.60 360.00 15,618
2010-04-09 357.30 357.93 356.68 8,383
2010-04-08 357.74 359.50 358.00 9,312
2010-04-07 360.02 360.67 361.00 15,147
2010-04-06 359.34 359.70 360.32 16,656
2010-04-05 359.04 359.57 360.66 12,099
2010-04-01 356.42 357.10 358.15 15,607
2010-03-31 354.24 355.00 355.00 18,478
2010-03-30 353.63 355.00 353.58 11,495
2010-03-29 353.09 353.25 353.25 15,681
2010-03-26 352.90 353.20 352.25 13,586
2010-03-25 355.00 355.80 355.00 7,157
2010-03-24 358.02 359.81 358.04 11,902
2010-03-23 355.00 356.19 354.60 11,348
2010-03-22 353.00 353.29 353.30 6,262
2010-03-19 355.72 355.78 356.95 25,165
2010-03-18 355.00 355.99 354.50 13,660
2010-03-17 355.14 355.95 355.95 8,948
2010-03-16 354.00 354.90 355.19 6,716
2010-03-15 349.56 350.00 351.00 12,158
2010-03-12 350.80 351.71 353.00 15,951
2010-03-11 351.03 352.50 352.50 16,960
2010-03-10 349.50 350.76 351.98 41,298
2010-03-09 348.35 348.97 348.57 9,745
2010-03-08 350.00 350.40 350.68 15,340
2010-03-05 348.21 349.15 349.57 17,033
2010-03-04 350.15 350.80 350.80 11,888
2010-03-03 348.71 349.72 349.60 5,686
2010-03-02 348.21 349.25 349.90 13,039
2010-03-01 350.00 350.49 350.50 13,645
2010-02-26 345.25 346.18 346.64 13,571
2010-02-25 343.63 344.29 343.63 24,285
2010-02-24 340.00 340.60 340.60 5,864
2010-02-23 337.72 340.50 338.50 11,169
2010-02-22 340.00 341.39 341.73 16,006
2010-02-19 331.92 332.55 333.00 18,125
2010-02-18 331.49 331.57 331.60 33,020
2010-02-17 332.00 333.00 333.25 17,015
2010-02-16 331.57 332.90 334.00 14,581
2010-02-12 328.75 330.20 330.00 17,786
2010-02-11 327.60 327.99 327.01 10,193
2010-02-10 326.57 327.76 327.75 13,021
2010-02-09 324.10 324.23 324.10 19,200
2010-02-08 317.77 318.74 317.20 22,218
2010-02-05 324.68 325.00 325.00 16,002
2010-02-04 320.00 322.01 321.04 24,139
2010-02-03 317.60 318.11 316.98 14,386
2010-02-02 322.86 324.05 324.75 5,343
2010-02-01 319.42 321.01 320.26 10,925
2010-01-29 320.00 322.05 320.47 14,168
2010-01-28 325.00 326.00 325.90 5,199
2010-01-27 327.98 328.72 331.00 8,298
2010-01-26 325.70 326.05 325.60 11,600
2010-01-25 327.82 328.94 328.00 13,378
2010-01-22 329.42 331.26 328.50 8,115
2010-01-21 333.63 335.71 333.50 36,202
2010-01-20 330.09 331.21 331.50 13,768
2010-01-19 331.35 332.00 332.00 18,228
2010-01-15 321.00 322.00 321.00 24,565
2010-01-14 329.06 330.49 330.15 21,622
2010-01-13 333.45 334.00 333.31 15,362
2010-01-12 329.60 330.49 328.15 14,822
2010-01-11 329.00 330.00 330.00 14,050
2010-01-08 329.38 330.48 329.00 9,531
2010-01-07 333.17 334.39 334.98 10,222
2010-01-06 335.05 336.06 336.17 21,919
2010-01-05 333.32 334.60 333.95 18,504
2010-01-04 334.33 334.97 335.50 11,959
2009-12-31 330.79 332.61 332.66 11,769
2009-12-30 330.00 331.47 330.00 12,587
2009-12-29 330.07 330.99 330.99 6,406
2009-12-28 334.65 335.55 332.98 3,800
2009-12-24 328.98 331.00 333.00 3,337
2009-12-23 332.10 334.00 332.00 14,732
2009-12-22 333.70 335.94 334.00 18,617
2009-12-21 328.59 330.59 330.50 23,322
2009-12-18 329.03 330.87 331.00 21,712
2009-12-17 324.70 326.00 324.00 11,705
2009-12-16 325.11 326.50 326.50 15,853
2009-12-15 327.59 330.33 326.00 22,043
2009-12-14 336.21 337.24 338.08 29,514
2009-12-11 327.17 328.51 329.09 20,440
2009-12-10 317.01 317.85 317.82 17,231
2009-12-09 316.74 318.35 318.35 20,117
2009-12-08 313.51 314.95 316.59 9,576
2009-12-07 315.50 316.98 316.02 6,895
2009-12-04 313.65 315.00 315.00 22,291
2009-12-03 309.50 311.63 310.50 17,087
2009-12-02 312.50 315.36 315.44 13,800
2009-12-01 316.77 320.04 320.00 21,242
2009-11-30 324.57 326.00 325.83 61,610
2009-11-27 299.85 300.00 296.25 11,317
2009-11-25 312.24 313.83 313.00 1,600
2009-11-24 314.20 315.00 314.03 4,913
2009-11-23 313.82 315.53 315.55 10,811
2009-11-20 314.00 315.40 314.10 7,113
2009-11-19 318.92 320.37 319.43 15,122
2009-11-18 316.09 318.43 316.00 5,942
2009-11-17 319.55 320.89 320.89 5,230
2009-11-16 316.74 318.90 318.90 19,694
2009-11-13 311.93 313.98 314.00 17,370
2009-11-12 320.35 322.75 323.50 15,124
2009-11-11 316.11 317.85 316.85 8,746
2009-11-10 318.51 320.04 318.39 12,025
2009-11-09 322.13 323.28 323.88 20,022
2009-11-06 315.50 317.58 318.40 9,404
2009-11-05 311.50 311.90 311.90 14,633
2009-11-04 313.34 315.15 315.15 18,469
2009-11-03 311.67 313.70 315.38 13,310
2009-11-02 309.73 312.00 312.00 13,862
2009-10-30 310.06 312.69 309.41 39,366
2009-10-29 304.09 305.95 307.00 21,729
2009-10-28 300.00 300.89 300.00 18,171
2009-10-27 302.31 304.02 302.00 12,065
2009-10-26 307.80 309.06 307.70 23,446
2009-10-23 319.95 321.00 320.00 19,075
2009-10-22 317.85 319.75 316.00 11,607
2009-10-21 309.08 310.86 309.00 14,783
2009-10-20 310.55 311.96 312.30 5,342
2009-10-19 314.66 315.90 315.90 7,199
2009-10-16 312.50 315.13 312.00 30,548
2009-10-15 325.30 326.03 325.30 15,744
2009-10-14 324.20 325.40 325.30 23,406
2009-10-13 319.14 321.16 318.90 13,761
2009-10-12 324.65 326.86 327.82 11,715
2009-10-09 320.75 321.99 322.00 19,759
2009-10-08 317.22 318.00 318.90 39,770
2009-10-07 310.13 311.67 311.00 20,079
2009-10-06 309.53 310.25 310.00 62,165
2009-10-05 305.28 306.00 307.10 29,945
2009-10-02 298.07 299.05 298.08 11,948
2009-10-01 301.39 302.91 302.95 16,142
2009-09-30 307.73 308.25 307.01 21,919
2009-09-29 307.00 307.94 307.00 16,376
2009-09-28 301.10 303.96 304.46 21,872
2009-09-25 291.57 293.11 291.00 16,224
2009-09-24 292.00 293.40 291.51 20,101
2009-09-23 294.58 297.40 294.00 17,015
2009-09-22 299.53 300.45 301.50 18,148
2009-09-21 301.03 302.56 301.02 19,502
2009-09-18 301.14 301.90 300.55 25,225
2009-09-17 310.43 311.21 309.45 10,943
2009-09-16 310.87 312.38 312.38 22,414
2009-09-15 310.59 312.30 312.00 19,408
2009-09-14 309.29 310.50 311.45 13,957
2009-09-11 312.24 314.60 314.59 20,912
2009-09-10 311.51 312.37 311.51 13,522
2009-09-09 314.00 315.00 315.00 16,468
2009-09-08 308.75 309.33 309.33 16,794
2009-09-04 310.54 310.95 312.00 11,220
2009-09-03 309.00 310.25 311.99 19,262
2009-09-02 303.89 306.62 307.00 11,344
2009-09-01 308.00 309.50 310.00 35,096
2009-08-31 309.69 311.46 312.00 26,709
2009-08-28 309.23 310.60 312.00 9,708
2009-08-27 309.01 310.26 308.79 14,550
2009-08-26 309.47 311.50 312.00 13,458
2009-08-25 310.86 312.00 311.99 17,721
2009-08-24 309.04 310.00 307.87 20,473
2009-08-21 311.82 313.30 314.50 32,600
2009-08-20 309.72 311.48 311.90 16,907
2009-08-19 308.00 309.50 308.05 22,405
2009-08-18 304.15 305.49 306.00 18,034
2009-08-17 296.35 297.70 295.10 25,423
2009-08-14 299.35 300.95 301.01 18,719
2009-08-13 299.99 301.25 303.00 15,674
2009-08-12 289.33 292.52 290.25 22,780
2009-08-11 280.64 284.22 280.43 21,501
2009-08-10 287.62 288.86 288.05 17,833
2009-08-07 285.19 287.14 287.90 19,110
2009-08-06 277.30 279.35 280.62 19,301
2009-08-05 277.56 279.82 280.60 19,793
2009-08-04 276.33 278.00 278.50 26,997
2009-08-03 272.10 272.39 273.19 38,887
2009-07-31 260.00 261.19 258.00 54,317
2009-07-30 241.02 241.00 239.50 21,891
2009-07-29 238.58 240.04 238.52 10,436
2009-07-28 242.41 244.57 242.40 15,397
2009-07-27 244.49 246.52 246.80 17,501
2009-07-24 240.60 243.01 243.45 15,423
2009-07-23 239.82 240.74 241.54 46,334
2009-07-22 236.94 238.00 238.00 23,257
2009-07-21 237.16 238.00 237.51 20,975
2009-07-20 236.37 237.17 238.00 22,611
2009-07-17 238.94 240.04 238.90 18,967
2009-07-16 238.67 239.98 239.00 44,214
2009-07-15 231.51 232.62 230.00 48,040
2009-07-14 226.47 226.87 226.47 28,200
2009-07-13 228.60 229.50 229.00 48,458
2009-07-10 220.75 222.28 222.28 23,678
2009-07-09 223.79 225.58 226.40 20,788
2009-07-08 223.42 224.01 222.35 33,778
2009-07-07 223.50 224.10 223.51 21,847
2009-07-06 228.55 229.08 227.25 26,337
2009-07-02 223.02 222.65 220.00 28,278
2009-07-01 226.85 227.70 227.70 25,840
2009-06-30 228.03 228.90 228.91 50,544
2009-06-29 225.10 226.01 226.02 41,876
2009-06-26 217.51 218.12 217.00 55,668
2009-06-25 221.46 221.48 220.21 62,409
2009-06-24 217.10 217.49 217.67 33,050
2009-06-23 210.50 212.41 210.30 35,149
2009-06-22 210.60 211.79 210.11 75,176
2009-06-19 211.72 213.34 213.34 63,402
2009-06-18 207.37 208.19 208.85 66,880
2009-06-17 204.23 204.49 204.50 47,769
2009-06-16 204.00 204.88 203.08 34,050
2009-06-15 205.58 206.60 205.58 40,602
2009-06-12 209.12 210.54 210.54 23,799
2009-06-11 209.60 211.00 211.00 24,652
2009-06-10 209.82 210.00 209.73 30,472
2009-06-09 210.02 210.96 209.92 42,392
2009-06-08 211.42 212.75 213.84 16,756
2009-06-05 212.78 214.00 212.75 28,537
2009-06-04 212.93 214.51 214.62 55,842
2009-06-03 214.15 214.97 213.14 37,961
2009-06-02 215.28 216.78 216.78 41,182
2009-06-01 219.00 219.87 218.30 54,653
2009-05-29 218.17 220.07 220.00 32,854
2009-05-28 217.52 219.27 219.33 34,528
2009-05-27 212.64 213.03 212.64 39,976
2009-05-26 222.92 223.93 224.06 41,916
2009-05-22 218.44 220.07 221.26 22,980
2009-05-21 217.43 217.88 217.45 47,308
2009-05-20 215.01 215.52 214.62 43,580
2009-05-19 219.81 221.13 219.43 41,220
2009-05-18 228.19 229.38 226.69 61,288
2009-05-15 212.37 213.83 212.24 41,022
2009-05-14 216.65 217.10 216.65 63,528
2009-05-13 209.25 210.37 210.38 64,628
2009-05-12 213.90 215.33 215.44 43,948
2009-05-11 214.05 215.46 214.10 56,408
2009-05-08 227.35 228.57 226.96 64,873
2009-05-07 208.75 209.00 208.10 46,694
2009-05-06 216.32 216.55 216.32 74,549
2009-05-05 207.25 207.60 207.10 64,047
2009-05-04 210.92 211.99 208.00 91,883
2009-05-01 202.00 203.48 201.93 103,171
2009-04-30 191.33 192.43 191.32 46,956
2009-04-29 194.00 194.53 194.54 50,722
2009-04-28 188.80 189.11 188.80 40,938
2009-04-27 185.71 186.06 184.99 50,126
2009-04-24 186.79 186.89 186.89 56,176
2009-04-23 189.18 190.26 190.00 73,813
2009-04-22 186.00 186.58 187.00 84,525
2009-04-21 195.25 195.98 195.14 111,522
2009-04-20 187.02 187.03 188.05 88,810
2009-04-17 195.06 195.63 195.98 47,843
2009-04-16 197.14 197.75 197.43 32,613
2009-04-15 194.08 194.82 194.83 43,163
2009-04-14 180.71 181.51 180.71 84,714
2009-04-13 201.13 201.76 201.78 50,532
2009-04-09 190.00 190.01 190.05 105,628
2009-04-08 177.50 178.06 177.50 29,155
2009-04-07 174.01 174.69 174.80 44,240
2009-04-06 179.08 180.09 179.06 32,799
2009-04-03 183.92 184.70 184.71 31,343
2009-04-02 180.54 181.22 181.40 97,269
2009-04-01 179.84 180.37 180.38 59,569
2009-03-31 171.48 171.88 171.91 142,884
2009-03-30 167.27 167.53 167.27 86,731
2009-03-27 174.50 174.94 174.49 38,828
2009-03-26 177.83 178.00 177.83 87,847
2009-03-25 180.67 181.66 181.66 107,997
2009-03-24 169.00 169.72 169.01 66,268
2009-03-23 186.82 187.50 185.42 102,328
2009-03-20 173.54 174.49 173.53 54,870
2009-03-19 177.94 178.73 177.94 69,436
2009-03-18 184.53 185.57 183.95 69,639
2009-03-17 175.45 176.37 176.37 37,977
2009-03-16 163.48 164.29 165.40 93,856
2009-03-13 171.36 171.99 171.40 51,524
2009-03-12 163.00 163.20 163.57 105,945
2009-03-11 153.16 154.65 154.66 57,710
2009-03-10 153.54 153.98 153.99 120,767
2009-03-09 149.82 150.00 150.00 69,118
2009-03-06 165.16 165.71 165.00 50,075
2009-03-05 163.85 164.25 163.80 95,918
2009-03-04 183.00 183.66 182.88 74,173
2009-03-03 187.14 187.55 186.60 59,198
2009-03-02 192.29 192.52 192.09 100,311
2009-02-27 199.33 200.70 198.01 54,259
2009-02-26 201.21 202.55 202.55 59,970
2009-02-25 193.86 194.69 194.50 60,043
2009-02-24 204.58 204.66 204.67 110,106
2009-02-23 200.00 200.20 200.00 54,135
2009-02-20 208.99 209.31 208.00 62,275
2009-02-19 209.01 210.50 209.50 32,723
2009-02-18 218.75 220.00 218.00 34,335
2009-02-17 215.06 218.87 214.00 39,276
2009-02-13 226.63 228.73 224.00 36,003
2009-02-12 228.52 230.80 228.25 70,711
2009-02-11 231.00 233.49 232.43 46,680
2009-02-10 222.50 223.41 222.36 50,573
2009-02-09 230.21 234.87 230.25 46,728
2009-02-06 234.96 237.19 237.20 72,036
2009-02-05 226.61 227.95 231.00 59,637
2009-02-04 227.99 228.91 228.75 47,504
2009-02-03 233.16 233.48 231.41 63,470
2009-02-02 238.61 241.09 238.62 33,267
2009-01-30 248.38 249.67 241.50 23,479
2009-01-29 248.21 248.50 247.00 39,737
2009-01-28 274.82 276.71 277.70 84,176
2009-01-27 267.67 271.98 273.00 31,442
2009-01-26 267.45 269.00 265.00 19,171
2009-01-23 265.25 268.24 268.56 25,434
2009-01-22 268.13 270.00 271.00 53,310
2009-01-21 272.93 275.00 275.00 48,939
2009-01-20 250.00 251.12 246.10 62,667
2009-01-16 275.07 277.99 275.07 34,920
2009-01-15 265.00 265.31 262.00 47,146
2009-01-14 261.75 285.45 260.00 25,513
2009-01-13 268.75 285.45 285.45 21,023
2009-01-12 272.00 274.00 271.99 37,744
2009-01-09 275.00 276.22 275.00 25,160
2009-01-08 272.36 274.94 274.94 17,287
2009-01-07 264.11 270.12 264.10 23,240
2009-01-06 285.86 285.99 286.00 17,855
2009-01-05 274.32 275.64 275.64 36,588
2009-01-02 261.60 263.58 263.40 21,373
2008-12-31 262.79 265.00 267.11 33,656
2008-12-30 258.80 259.30 260.00 19,900
2008-12-29 247.14 247.90 247.98 13,865
2008-12-26 243.12 245.70 243.25 9,727
2008-12-24 244.54 247.09 252.00 6,901
2008-12-23 247.14 249.94 249.00 17,637
2008-12-22 253.49 256.00 253.40 16,050
2008-12-19 268.23 269.50 269.00 30,510
2008-12-18 261.60 264.00 260.50 24,379
2008-12-17 271.73 274.10 274.10 23,905
2008-12-16 276.33 280.00 272.00 44,238
2008-12-15 248.85 250.00 251.00 16,582
2008-12-12 258.00 259.66 258.50 28,797
2008-12-11 241.03 243.42 241.00 90,013
2008-12-10 250.30 252.78 250.10 20,987
2008-12-09 254.53 256.53 259.86 42,834
2008-12-08 261.56 263.00 260.00 39,990
2008-12-05 263.64 266.25 265.00 36,446
2008-12-04 250.02 255.38 250.50 27,362
2008-12-03 264.00 262.00 262.00 55,659
2008-12-02 254.71 257.98 256.00 42,835
2008-12-01 238.30 240.28 237.05 50,092
2008-11-28 267.84 269.50 270.00 25,907
2008-11-26 264.57 269.95 264.55 45,717
2008-11-25 259.13 260.30 264.50 87,722
2008-11-24 254.07 256.03 258.00 64,714
2008-11-21 211.56 216.43 211.75 67,220
2008-11-20 205.02 227.00 212.50 71,768
2008-11-19 247.18 249.09 243.90 35,521
2008-11-18 273.05 275.00 273.42 42,031
2008-11-17 279.99 280.26 280.00 62,638
2008-11-14 319.05 320.64 319.00 30,514
2008-11-13 343.01 344.98 348.00 41,325
2008-11-12 308.02 310.46 308.00 22,300
2008-11-11 321.25 324.99 321.30 18,143
2008-11-10 323.44 325.91 323.00 17,937
2008-11-07 336.00 336.80 335.00 29,894
2008-11-06 329.52 330.71 330.00 34,002
2008-11-05 347.00 348.99 347.00 30,979
2008-11-04 350.81 353.47 354.00 29,871
2008-11-03 341.60 344.19 345.00 19,744
2008-10-31 332.00 344.00 344.50 16,891
2008-10-30 327.73 330.23 331.50 38,631
2008-10-29 0.01 320.00 320.05 38,756
2008-10-28 314.14 315.05 312.63 39,526
2008-10-27 290.00 291.77 288.00 11,170
2008-10-24 305.71 134,217.73 304.00 17,453
2008-10-23 306.00 308.50 306.00 28,900
2008-10-22 304.00 309.72 303.00 33,612
2008-10-21 333.35 335.00 332.15 15,253
2008-10-20 336.10 341.72 340.10 38,533
2008-10-17 332.90 334.09 334.00 51,087
2008-10-16 290.00 320.15 317.05 45,087
2008-10-15 322.00 323.20 315.00 34,878
2008-10-14 357.16 362.96 357.25 58,022
2008-10-13 322.00 397.99 358.00 48,914
2008-10-10 298.40 300.00 297.00 76,233
2008-10-09 314.00 317.12 310.00 73,315
2008-10-08 350.23 358.50 347.00 22,204
2008-10-07 375.45 376.20 375.25 19,094
2008-10-06 400.06 405.00 391.00 18,770
2008-10-03 420.15 428.57 415.10 17,576
2008-10-02 413.40 419.75 415.01 16,519
2008-10-01 447.00 451.90 452.00 22,575
2008-09-30 465.00 475.00 469.75 31,865
2008-09-29 429.12 436.95 405.00 15,652
2008-09-26 467.05 470.00 462.00 14,590
2008-09-25 482.00 489.98 482.00 10,127
2008-09-24 480.38 487.00 480.38 5,985
2008-09-23 473.11 478.00 471.95 8,308
2008-09-22 480.01 482.45 476.00 11,834
2008-09-19 488.00 492.98 510.00 49,933
2008-09-18 476.76 495.82 495.00 52,344
2008-09-17 461.03 463.15 458.00 47,191
2008-09-16 472.16 473.67 483.00 66,975
2008-09-15 464.01 466.00 463.80 41,851
2008-09-12 474.26 478.16 474.26 13,778
2008-09-11 465.00 467.03 464.91 16,860
2008-09-10 471.98 489.90 476.25 23,907
2008-09-09 468.60 471.39 468.50 31,255
2008-09-08 477.65 479.98 481.50 27,558
2008-09-05 475.05 476.50 476.49 28,151
2008-09-04 461.23 461.99 461.13 31,774
2008-09-03 475.51 476.40 476.50 15,850
2008-09-02 474.27 475.00 475.00 33,299
2008-08-29 440.06 472.00 472.90 21,678
2008-08-28 470.35 472.24 472.50 22,625
2008-08-27 463.92 466.00 466.13 18,800
2008-08-26 453.33 458.46 458.96 37,838
2008-08-25 450.03 450.04 451.35 29,983
2008-08-22 450.03 453.39 453.00 21,298
2008-08-21 442.50 444.95 445.00 11,596
2008-08-20 431.18 437.41 434.00 11,776
2008-08-19 435.30 438.38 436.00 17,302
2008-08-18 435.01 440.00 436.50 17,782
2008-08-15 447.10 448.32 448.33 10,493
2008-08-14 441.95 443.21 443.90 24,688
2008-08-13 426.01 426.99 426.01 33,034
2008-08-12 442.25 443.80 442.55 41,411
2008-08-11 445.10 445.50 445.85 19,016
2008-08-08 437.01 440.00 443.43 26,862
2008-08-07 417.00 419.94 417.50 29,847
2008-08-06 425.01 427.00 425.00 21,745
2008-08-05 418.00 435.00 429.90 35,488
2008-08-04 430.13 431.96 431.50 21,044
2008-08-01 438.50 439.00 441.80 16,619
2008-07-31 437.39 440.04 436.50 9,688
2008-07-30 438.03 440.00 441.00 17,812
2008-07-29 430.05 435.99 436.05 30,044
2008-07-28 427.00 428.00 427.05 21,767
2008-07-25 432.00 435.90 429.35 15,263
2008-07-24 422.10 423.59 422.10 26,853
2008-07-23 433.84 434.99 435.00 25,320
2008-07-22 432.00 434.99 433.27 23,922
2008-07-21 409.00 409.89 409.90 32,870
2008-07-18 416.67 500.00 420.00 32,914
2008-07-17 419.46 421.50 427.00 28,378
2008-07-16 400.02 414.20 414.24 43,636
2008-07-15 404.01 406.69 404.01 15,604
2008-07-14 422.00 422.95 420.00 26,053
2008-07-11 416.66 420.98 416.00 21,539
2008-07-10 431.17 432.00 432.00 23,372
2008-07-09 440.00 442.00 440.00 31,706
2008-07-08 439.19 441.20 439.20 18,920
2008-07-07 430.01 430.32 430.01 15,188
2008-07-03 433.02 434.79 433.04 6,228
2008-07-02 431.00 431.94 431.01 23,860
2008-07-01 403.22 449.95 428.30 15,145
2008-06-30 425.00 427.20 429.00 18,549
2008-06-27 425.25 466.23 434.80 39,867
2008-06-26 425.30 432.00 431.00 22,669
2008-06-25 435.00 437.85 440.00 10,500
2008-06-24 434.10 435.75 435.75 12,995
2008-06-23 432.03 435.58 430.60 16,773
2008-06-20 441.25 442.11 440.25 14,822
2008-06-19 396.43 441.65 442.00 6,449
2008-06-18 442.01 444.02 442.00 12,220
2008-06-17 435.00 447.80 447.80 13,926
2008-06-16 443.82 447.95 448.25 6,250
2008-06-13 444.15 447.64 447.64 14,401
2008-06-12 446.25 465.00 451.17 6,912
2008-06-11 446.96 450.82 446.95 6,351
2008-06-10 460.55 462.99 460.60 12,960
2008-06-09 457.35 460.00 457.00 13,136
2008-06-06 461.00 475.00 460.00 11,276
2008-06-05 470.99 481.97 473.68 14,013
2008-06-04 467.72 470.51 466.75 16,095
2008-06-03 480.10 482.87 483.50 28,000
2008-06-02 466.52 468.00 463.80 20,057
2008-05-30 477.62 479.50 477.00 100,485
2008-05-29 487.61 489.00 484.00 35,810
2008-05-28 481.85 484.62 484.99 50,278
2008-05-27 477.50 479.00 479.00 47,069
2008-05-23 468.03 470.76 467.96 22,004
2008-05-22 477.69 480.00 477.60 17,779
2008-05-21 461.31 485.00 467.00 12,067
2008-05-20 466.89 469.82 472.50 11,850
2008-05-19 466.31 470.22 470.22 6,000
2008-05-16 462.00 471.53 467.00 13,480
2008-05-15 471.55 473.93 473.00 10,600
2008-05-14 473.54 474.78 474.84 18,407
2008-05-13 471.07 473.55 473.34 9,915
2008-05-12 461.78 463.00 464.50 18,581
2008-05-09 464.00 466.87 466.87 14,110
2008-05-08 456.26 459.98 460.03 17,581
2008-05-07 456.00 493.36 455.50 18,907
2008-05-06 458.17 461.48 463.07 20,318
2008-05-05 468.00 512.35 470.00 21,654
2008-05-02 475.00 478.00 485.00 9,936
2008-05-01 478.77 480.96 483.50 7,875
2008-04-30 478.00 508.88 476.10 16,680
2008-04-29 476.02 479.47 477.00 14,916
2008-04-28 465.32 466.51 467.53 9,500
2008-04-25 468.01 470.49 471.00 10,010
2008-04-24 475.27 477.40 478.50 18,716
2008-04-23 461.78 462.80 461.45 7,400
2008-04-22 466.29 467.98 466.00 11,929
2008-04-21 470.00 472.26 469.00 43,939
2008-04-18 476.68 478.58 475.50 7,394
2008-04-17 478.01 479.95 480.00 13,717
2008-04-16 478.00 479.25 479.00 39,552
2008-04-15 466.95 469.49 472.00 10,500
2008-04-14 472.02 476.65 469.50 9,317
2008-04-11 477.00 482.00 476.00 12,400
2008-04-10 475.00 477.42 477.00 8,600
2008-04-09 470.50 472.50 472.00 13,700
2008-04-08 460.06 462.72 460.00 18,200
2008-04-07 459.02 460.00 459.75 21,800
2008-04-04 463.51 466.39 461.50 20,100
2008-04-03 466.80 468.97 466.70 20,700
2008-04-02 473.30 474.25 470.05 36,700
2008-04-01 465.00 479.60 481.00 25,600
2008-03-31 473.95 475.00 480.00 26,200
2008-03-28 475.00 507.00 477.90 11,600
2008-03-27 475.00 477.78 475.00 16,300
2008-03-26 475.02 479.00 475.02 13,700
2008-03-25 473.96 478.90 478.90 23,043
2008-03-24 472.00 473.96 472.10 21,100
2008-03-20 475.35 480.00 480.00 13,300
2008-03-19 460.01 463.43 461.00 21,800
2008-03-18 439.90 469.84 467.50 29,191
2008-03-17 460.00 464.97 460.00 21,000
2008-03-14 481.25 483.28 480.10 16,800
2008-03-13 472.16 476.46 476.46 18,900
2008-03-12 463.00 465.50 463.00 43,300
2008-03-11 426.00 489.00 480.00 30,900
2008-03-10 455.11 458.99 452.93 41,300
2008-03-07 475.30 479.00 478.00 9,000
2008-03-06 480.60 481.05 478.00 10,800
2008-03-05 480.22 482.42 480.25 8,000
2008-03-04 481.20 482.80 478.00 7,100
2008-03-03 478.27 482.21 482.21 16,600
2008-02-29 492.50 495.34 493.40 9,600
2008-02-28 495.01 499.29 495.01 10,350
2008-02-27 499.70 500.00 499.83 14,316
2008-02-26 499.50 500.00 500.00 12,200
2008-02-25 488.69 498.12 494.99 15,700
2008-02-22 457.10 521.89 499.00 8,500
2008-02-21 497.00 497.99 497.50 16,200
2008-02-20 496.02 497.82 499.99 12,900
2008-02-19 482.01 486.18 486.00 6,625
2008-02-15 478.01 507.69 485.00 7,400
2008-02-14 482.00 517.32 483.00 9,400
2008-02-13 452.45 485.11 485.00 9,500
2008-02-12 479.61 482.50 482.40 14,100
2008-02-11 466.00 490.00 471.00 23,600
2008-02-08 473.04 475.09 470.00 23,700
2008-02-07 455.49 489.63 489.63 8,800
2008-02-06 476.06 484.38 480.38 18,200
2008-02-05 487.25 488.99 481.00 17,100
2008-02-04 490.00 494.96 488.00 28,100
2008-02-01 493.46 496.00 495.50 10,800
2008-01-31 475.39 479.33 485.00 18,800
2008-01-30 473.21 510.29 469.00 16,300
2008-01-29 468.63 504.82 474.00 16,645
2008-01-28 433.31 465.46 480.00 17,800
2008-01-25 457.00 462.10 462.00 17,500
2008-01-24 460.25 461.71 460.00 17,700
2008-01-23 431.10 1,500.00 465.01 13,500
2008-01-22 430.05 491.90 463.44 14,000
2008-01-18 460.00 467.41 461.00 23,200
2008-01-17 461.00 462.15 460.20 15,600
2008-01-16 470.00 478.79 470.00 25,100
2008-01-15 466.25 475.50 473.30 21,593
2008-01-14 481.21 8,000.00 481.00 44,800
2008-01-11 483.06 488.45 485.00 19,900
2008-01-10 500.01 502.00 502.28 19,900
2008-01-09 498.75 500.83 498.51 19,100
2008-01-08 500.00 501.49 500.00 22,900
2008-01-07 500.06 502.79 500.00 11,000
2008-01-04 508.00 508.46 508.00 25,100
2008-01-03 508.00 511.00 508.00 26,200
2008-01-02 509.00 509.70 509.00 16,400
2007-12-31 477.54 539.51 514.05 16,600
2007-12-28 510.00 511.00 508.35 39,400
2007-12-27 500.00 503.01 500.00 41,600
2007-12-26 508.25 513.92 509.00 2,300
2007-12-24 508.34 512.65 512.60 6,400
2007-12-21 513.02 516.49 513.00 6,700
2007-12-20 505.21 8,000.00 511.75 4,700
2007-12-19 507.27 511.48 511.47 9,000
2007-12-18 510.00 511.20 510.00 6,800
2007-12-17 510.00 511.69 510.00 9,200
2007-12-14 519.00 521.65 518.44 10,100
2007-12-13 498.00 526.00 523.47 15,800
2007-12-12 500.00 519.99 519.99 11,300
2007-12-11 517.03 519.88 517.50 19,100
2007-12-10 515.46 8,000.00 519.50 18,400
2007-12-07 512.10 514.99 511.97 27,202
2007-12-06 514.70 564.61 514.70 10,800
2007-12-05 517.50 521.14 522.00 26,004
2007-12-04 510.00 511.84 510.00 20,210
2007-12-03 525.00 528.00 527.70 17,300
2007-11-30 513.56 514.86 515.00 34,412
2007-11-29 500.16 501.77 500.17 18,400
2007-11-28 501.36 503.86 504.50 25,000
2007-11-27 500.00 501.00 500.50 22,401
2007-11-26 503.81 507.39 504.00 25,305
2007-11-23 505.27 507.88 509.00 2,100
2007-11-21 500.00 500.69 500.68 11,312
2007-11-20 505.05 508.95 505.50 12,192
2007-11-19 507.09 509.63 506.00 18,542
2007-11-16 510.00 513.00 513.00 23,940
2007-11-15 505.06 510.00 505.06 19,500
2007-11-14 511.04 513.55 513.00 27,400
2007-11-13 513.52 516.25 518.00 11,800
2007-11-12 506.00 508.64 508.64 17,620
2007-11-09 505.00 506.76 506.76 26,900
2007-11-08 500.00 501.00 501.00 47,606
2007-11-07 501.08 504.27 500.01 26,900
2007-11-06 510.00 512.00 512.00 21,305
2007-11-05 515.26 546.89 515.30 47,870
2007-11-02 526.48 134,217.73 529.43 21,600
2007-11-01 530.00 532.65 530.00 10,100
2007-10-31 535.00 536.85 537.61 19,400
2007-10-30 527.97 530.99 530.75 27,900
2007-10-29 520.25 523.94 523.94 34,600
2007-10-26 510.57 515.14 515.14 324,300
2007-10-25 510.01 512.65 510.01 28,500
2007-10-24 516.14 517.47 520.50 19,200
2007-10-23 518.78 521.48 518.90 103,500
2007-10-22 524.13 524.99 524.13 51,300
2007-10-19 528.00 529.98 528.10 38,800
2007-10-18 540.10 540.40 538.50 48,700
2007-10-17 545.32 549.60 548.90 51,300
2007-10-16 554.50 555.00 554.50 10,700
2007-10-15 559.00 561.09 559.00 11,000
2007-10-12 553.41 557.49 557.25 24,000
2007-10-11 555.03 559.94 555.50 12,500
2007-10-10 555.87 558.76 558.76 17,200
2007-10-09 557.12 559.65 560.65 14,100
2007-10-08 553.32 558.42 556.00 7,500
2007-10-05 560.00 564.95 566.50 15,800
2007-10-04 549.10 551.20 550.90 34,300
2007-10-03 533.22 559.50 552.01 35,700
2007-10-02 539.53 541.00 541.07 35,900
2007-10-01 515.01 517.00 518.00 51,500
2007-09-28 519.70 520.23 519.75 55,300
2007-09-27 521.76 522.84 522.90 39,400
2007-09-26 525.00 525.85 525.80 35,300
2007-09-25 527.00 527.99 527.00 5,900
2007-09-24 525.06 528.00 527.90 9,600
2007-09-21 526.98 528.34 526.50 17,900
2007-09-20 524.31 525.35 525.00 16,500
2007-09-19 530.00 530.96 529.70 12,300
2007-09-18 528.14 531.00 528.14 14,100
2007-09-17 524.05 526.00 524.05 11,500
2007-09-14 529.25 533.00 532.95 10,500
2007-09-13 528.00 528.98 528.98 19,900
2007-09-12 528.51 531.00 528.75 13,400
2007-09-11 530.94 533.00 533.00 19,000
2007-09-10 530.50 532.50 533.90 13,700
2007-09-07 526.08 527.35 526.08 19,500
2007-09-06 530.10 534.06 530.28 35,600
2007-09-05 530.75 534.46 530.63 17,600
2007-09-04 536.33 537.04 537.04 20,800
2007-08-31 520.00 521.83 522.00 19,300
2007-08-30 514.00 518.58 518.58 19,400
2007-08-29 520.00 521.49 520.00 12,900
2007-08-28 515.25 516.98 515.25 18,900
2007-08-27 510.67 512.00 511.25 26,300
2007-08-24 533.01 534.52 535.00 24,300
2007-08-23 516.00 517.00 516.25 30,500
2007-08-22 515.85 519.21 519.15 29,700
2007-08-21 531.05 535.00 535.40 22,300
2007-08-20 530.73 534.66 533.00 14,900
2007-08-17 533.55 534.99 537.00 18,400
2007-08-16 536.00 536.50 536.00 33,000
2007-08-15 538.75 539.00 536.00 16,700
2007-08-14 537.02 541.79 539.00 29,100
2007-08-13 541.75 544.29 544.28 29,400
2007-08-10 540.00 546.00 540.50 57,100
2007-08-09 587.50 592.80 592.74 41,400
2007-08-08 579.99 580.00 582.00 31,400
2007-08-07 554.00 558.46 554.00 20,100
2007-08-06 537.00 539.55 540.25 12,100
2007-08-03 535.47 539.15 535.50 29,900
2007-08-02 538.00 540.00 540.00 16,400
2007-08-01 537.90 542.98 539.10 21,800
2007-07-31 543.00 574.00 549.50 14,800
2007-07-30 548.17 549.96 548.17 9,100
2007-07-27 550.57 556.93 554.46 8,300
2007-07-26 563.10 564.50 563.70 12,500
2007-07-25 571.34 574.00 572.30 15,700
2007-07-24 575.01 578.15 578.15 16,600
2007-07-23 581.00 583.36 583.36 12,000
2007-07-20 573.51 575.00 575.50 27,200
2007-07-19 572.91 574.57 574.50 12,400
2007-07-18 569.11 571.00 569.11 11,300
2007-07-17 575.16 576.30 575.20 10,400
2007-07-16 584.90 586.50 584.90 19,100
2007-07-13 586.07 588.19 586.06 10,000
2007-07-12 591.10 592.46 592.40 19,900
2007-07-11 592.01 593.80 594.50 15,300
2007-07-10 597.46 598.80 598.80 11,200
2007-07-09 604.80 606.20 606.00 9,400
2007-07-06 599.20 600.93 600.94 6,400
2007-07-05 595.20 596.77 596.77 12,300
2007-07-03 602.21 602.99 602.21 5,100
2007-07-02 606.31 606.69 606.40 18,500
2007-06-29 603.26 606.02 606.02 12,400
2007-06-28 599.51 600.00 600.00 16,600
2007-06-27 599.21 600.00 600.00 21,700
2007-06-26 592.05 595.61 592.05 16,100
2007-06-25 597.56 599.50 599.50 24,100
2007-06-22 592.69 593.00 600.00 325,400
2007-06-21 598.10 625.00 599.98 34,800
2007-06-20 590.05 602.47 599.00 32,500
2007-06-19 598.30 601.97 603.00 21,800
2007-06-18 596.06 598.00 596.00 17,700
2007-06-15 597.00 599.96 599.96 12,600
2007-06-14 596.71 599.01 599.90 10,100
2007-06-13 602.00 605.00 605.00 18,000
2007-06-12 603.50 604.49 604.49 37,600
2007-06-11 585.01 588.60 588.50 11,500
2007-06-08 583.08 586.00 585.90 18,400
2007-06-07 584.00 586.91 586.91 14,100
2007-06-06 589.12 589.15 589.12 12,100
2007-06-05 590.59 597.01 594.89 15,100
2007-06-04 596.39 598.00 597.90 12,100
2007-06-01 573.03 631.43 600.00 18,400
2007-05-31 595.71 600.00 600.75 37,700
2007-05-30 578.56 580.93 580.90 14,400
2007-05-29 571.00 596.49 572.01 6,400
2007-05-25 570.80 572.01 571.00 10,600
2007-05-24 565.94 567.80 567.88 5,600
2007-05-23 559.19 560.75 559.19 6,400
2007-05-22 560.37 561.75 559.70 10,700
2007-05-21 565.38 565.39 565.38 11,700
2007-05-18 561.00 564.00 562.90 11,600
2007-05-17 537.05 596.88 565.00 8,300
2007-05-16 551.00 552.00 551.00 15,100
2007-05-15 555.00 555.91 555.50 10,300
2007-05-14 558.36 560.60 558.36 9,600
2007-05-11 560.00 561.00 560.52 12,000
2007-05-10 560.00 561.00 560.90 10,600
2007-05-09 571.14 574.28 573.50 8,400
2007-05-08 569.40 572.00 571.99 10,400
2007-05-07 560.00 560.69 560.60 19,100
2007-05-04 560.00 562.24 560.07 7,200
2007-05-03 561.03 562.22 562.00 10,700
2007-05-02 563.13 564.58 564.57 10,200
2007-05-01 571.15 573.00 573.00 8,100
2007-04-30 571.36 573.00 573.00 14,800
2007-04-27 570.20 574.24 572.00 11,600
2007-04-26 572.99 573.00 573.00 12,500
2007-04-25 567.00 568.00 567.00 7,700
2007-04-24 571.00 572.00 572.50 7,500
2007-04-23 575.35 576.73 575.35 5,800
2007-04-20 574.27 578.00 577.00 11,300
2007-04-19 570.86 574.24 574.23 4,400
2007-04-18 567.19 570.94 568.50 6,200
2007-04-17 573.04 574.99 573.04 9,700
2007-04-16 566.00 568.25 568.20 5,100
2007-04-13 573.20 575.00 575.00 3,500
2007-04-12 565.01 566.95 564.00 5,900
2007-04-11 568.50 571.53 569.10 3,000
2007-04-10 562.05 563.50 563.95 7,200
2007-04-09 560.25 561.96 560.50 13,000
2007-04-05 568.13 571.74 570.01 2,300
2007-04-04 570.83 573.00 572.99 7,300
2007-04-03 566.54 569.39 570.00 7,100
2007-04-02 565.00 566.21 566.25 5,200
2007-03-30 562.40 567.00 566.50 8,000
2007-03-29 560.15 562.00 562.00 3,000
2007-03-28 559.00 562.00 560.00 6,600
2007-03-27 560.00 560.50 560.00 26,600
2007-03-26 555.02 557.50 557.50 7,200
2007-03-23 551.37 553.00 551.37 10,200
2007-03-22 559.00 559.39 559.39 13,300
2007-03-21 550.53 552.51 551.00 6,700
2007-03-20 552.50 552.75 552.50 9,100
2007-03-19 541.00 549.04 549.00 2,900
2007-03-16 540.26 543.50 543.50 18,300
2007-03-15 548.05 550.00 550.00 8,700
2007-03-14 543.53 545.00 544.90 18,200
2007-03-13 555.00 557.99 557.99 5,300
2007-03-12 532.26 591.40 563.90 5,200
2007-03-09 557.60 563.99 563.99 6,200
2007-03-08 531.02 577.07 562.00 7,100
2007-03-07 558.60 561.95 561.95 10,700
2007-03-06 535.46 595.48 565.25 8,200
2007-03-05 539.00 600.97 566.00 8,400
2007-03-02 544.24 604.00 572.11 9,900
2007-03-01 536.70 598.75 566.86 6,300
2007-02-28 543.75 605.00 574.86 8,400
2007-02-27 0.01 2,296.03 571.00 9,200
2007-02-26 570.80 611.94 580.00 4,800
2007-02-23 0.01 134,217.73 574.90 9,600
2007-02-22 558.90 579.33 568.80 20,400
2007-02-21 0.01 603.00 571.56 23,000
2007-02-20 0.01 607.00 576.25 6,100
2007-02-16 0.01 609.00 580.00 6,900
2007-02-15 545.00 4,000.00 575.00 12,700
2007-02-14 547.06 608.10 578.30 12,200
2007-02-13 538.01 598.74 568.70 11,899
2007-02-12 540.01 599.01 568.05 10,400
2007-02-09 545.50 596.00 576.00 11,500
2007-02-08 577.00 604.99 579.00 10,200
2007-02-07 541.50 601.82 573.50 15,600
2007-02-06 571.50 604.97 574.00 23,300
2007-02-05 549.04 608.98 579.97 8,300
2007-02-02 549.20 608.99 579.00 14,700
2007-02-01 549.00 608.50 576.60 8,300
2007-01-31 549.06 608.89 579.70 14,400
2007-01-30 543.84 606.89 576.84 14,600
2007-01-29 542.01 595.71 569.00 33,000
2007-01-26 570.01 570.25 570.24 13,500
2007-01-25 565.19 566.30 566.30 13,800
2007-01-24 541.08 569.35 569.40 25,400
2007-01-23 570.00 605.99 577.90 13,900
2007-01-22 576.04 578.00 578.00 6,200
2007-01-19 545.47 589.37 578.25 5,800
2007-01-18 548.04 583.99 576.00 5,300
2007-01-17 580.00 589.74 580.00 18,700
2007-01-16 542.52 580.50 579.40 22,600
2007-01-12 569.00 572.12 570.00 7,000
2007-01-11 565.00 598.46 566.26 7,000
2007-01-10 567.82 571.89 567.82 11,400
2007-01-09 566.01 568.54 568.55 6,300
2007-01-08 565.90 568.00 568.00 6,000
2007-01-05 576.00 577.93 576.00 5,800
2007-01-04 576.40 579.98 579.30 6,600
2007-01-03 579.00 580.89 580.00 16,400
2006-12-29 577.75 605.70 579.43 9,200
2006-12-28 571.00 572.99 572.00 5,200
2006-12-27 578.98 579.89 579.01 7,300
2006-12-26 575.00 575.06 575.03 4,600
2006-12-22 571.68 574.00 571.68 9,800
2006-12-21 577.00 579.88 578.00 8,900
2006-12-20 583.87 587.53 584.00 10,600
2006-12-19 579.00 581.59 581.59 5,400
2006-12-18 582.06 583.01 583.01 14,000
2006-12-15 587.00 587.40 587.00 4,000
2006-12-14 587.81 593.00 592.00 5,100
2006-12-13 559.13 600.00 586.76 5,200
2006-12-12 562.45 594.90 595.00 9,100
2006-12-11 588.22 591.76 593.03 4,600
2006-12-08 592.43 594.99 594.90 5,800
2006-12-07 593.63 595.25 594.90 10,700
2006-12-06 597.03 599.99 597.00 12,600
2006-12-05 599.00 599.01 599.90 14,500
2006-12-04 595.00 599.00 595.50 14,200
2006-12-01 599.00 602.00 602.25 26,400
2006-11-30 597.00 598.50 599.75 23,400
2006-11-29 594.00 596.50 597.00 11,500
2006-11-28 582.41 585.00 584.90 8,200
2006-11-27 587.00 590.00 590.00 7,200
2006-11-24 592.00 593.33 592.00 1,100
2006-11-22 592.00 594.91 594.91 4,600
2006-11-21 598.00 599.81 598.50 3,300
2006-11-20 567.00 602.05 599.00 7,800
2006-11-17 0.01 602.00 601.98 29,100
2006-11-16 0.01 572.64 571.54 4,500
2006-11-15 0.01 577.13 575.51 12,700
2006-11-14 0.01 577.46 574.10 9,500
2006-11-13 0.01 580.00 579.50 5,300
2006-11-10 0.01 577.00 575.00 5,500
2006-11-09 552.29 587.90 566.29 20,600
2006-11-08 562.00 597.10 577.00 9,600
2006-11-07 559.94 595.60 575.50 14,300
2006-11-06 558.00 594.10 573.90 11,400
2006-11-03 556.00 574.50 574.75 11,800
2006-11-02 561.00 598.10 576.00 15,100
2006-11-01 543.00 582.10 563.00 13,500
2006-10-31 550.00 586.10 567.75 9,500
2006-10-30 557.03 574.00 572.00 23,600
2006-10-27 556.00 591.10 570.46 16,400
2006-10-26 561.00 595.12 575.00 32,300
2006-10-25 560.00 594.35 574.00 13,400
2006-10-24 563.00 597.11 577.00 45,000
2006-10-23 533.75 568.10 547.50 35,300
2006-10-20 521.50 558.10 536.50 18,200
2006-10-19 517.61 554.10 534.00 31,900
2006-10-18 514.00 548.96 528.00 14,800
2006-10-17 508.66 545.09 522.64 12,800
2006-10-16 510.00 544.60 523.50 5,800
2006-10-13 509.90 544.60 524.50 5,200
2006-10-12 508.00 544.10 523.90 20,300
2006-10-11 502.50 538.79 517.00 8,700
2006-10-10 505.00 541.10 519.00 26,300
2006-10-09 495.01 531.60 511.00 5,900
2006-10-06 496.50 534.10 510.75 14,300
2006-10-05 495.51 519.00 510.25 11,800
2006-10-04 491.66 529.10 505.75 10,400
2006-10-03 487.01 523.35 502.00 14,500
2006-10-02 482.00 518.10 497.67 13,200
2006-09-29 481.20 517.06 496.96 20,600
2006-09-28 483.50 519.10 498.75 13,600
2006-09-27 484.68 520.10 498.75 28,600
2006-09-26 491.81 527.59 507.50 11,400
2006-09-25 493.70 529.56 507.68 35,800
2006-09-22 494.50 532.10 508.75 12,600
2006-09-21 502.16 537.10 516.16 7,800
2006-09-20 504.52 540.10 520.00 10,100
2006-09-19 505.25 540.11 520.00 16,100
2006-09-18 502.60 538.10 518.00 7,700
2006-09-15 517.96 550.09 529.99 10,800
2006-09-14 500.14 537.10 514.15 17,000
2006-09-13 506.26 521.70 520.26 9,100
2006-09-12 509.76 546.10 525.00 10,800
2006-09-11 511.00 546.85 525.00 13,700
2006-09-08 509.01 544.06 523.00 7,600
2006-09-07 513.00 550.09 528.00 8,800
2006-09-06 506.15 544.10 523.00 20,800
2006-09-05 514.54 551.10 530.00 5,800
2006-09-01 518.00 554.35 534.25 8,100
2006-08-31 513.00 549.51 529.00 18,700
2006-08-30 514.51 550.10 529.75 7,800
2006-08-29 512.00 547.60 527.00 19,800
2006-08-28 501.00 538.10 517.75 5,100
2006-08-25 501.70 537.61 517.50 6,000
2006-08-24 506.00 543.10 521.51 13,200
2006-08-23 522.01 544.09 523.99 12,900
2006-08-22 502.51 537.11 517.01 13,400
2006-08-21 503.00 539.10 518.00 12,200
2006-08-18 496.00 532.51 511.75 9,600
2006-08-17 489.00 525.10 503.00 10,500
2006-08-16 481.84 518.10 498.00 9,200
2006-08-15 475.50 511.10 491.00 23,100
2006-08-14 466.75 503.35 483.00 12,200
2006-08-11 474.50 510.10 490.00 82,600
2006-08-10 471.86 508.10 488.00 131,400
2006-08-09 472.70 507.44 487.22 48,100
2006-08-08 465.51 501.10 481.01 20,400
2006-08-07 468.26 502.60 482.26 16,500
2006-08-04 476.01 514.05 493.50 12,100
2006-08-03 462.01 499.10 476.00 5,600
2006-08-02 464.96 501.60 478.86 12,300
2006-08-01 472.56 507.10 486.56 18,500
2006-07-31 476.50 511.15 490.50 28,900
2006-07-28 456.25 492.10 472.00 28,700
2006-07-27 440.00 477.08 457.00 9,000
2006-07-26 438.05 473.10 453.00 10,000
2006-07-25 440.51 476.60 454.51 6,900
2006-07-24 448.00 485.09 463.50 3,300
2006-07-21 443.00 479.09 458.99 4,100
2006-07-20 442.00 478.47 458.46 14,800
2006-07-19 440.99 476.10 456.00 26,200
2006-07-18 436.30 471.85 450.30 29,000
2006-07-17 442.63 478.29 458.18 24,700
2006-07-14 454.36 490.60 470.00 7,000
2006-07-13 450.27 488.67 465.00 3,600
2006-07-12 458.00 493.61 473.50 5,600
2006-07-11 460.54 495.10 474.40 12,400
2006-07-10 461.00 496.60 476.00 15,600
2006-07-07 461.75 497.09 476.50 8,700
2006-07-06 463.36 499.60 479.50 15,600
2006-07-05 474.00 510.10 490.00 11,400
2006-07-03 471.12 508.07 487.97 3,600
2006-06-30 471.05 507.10 487.00 27,800
2006-06-29 471.02 506.10 485.25 8,100
2006-06-28 475.51 510.57 490.47 13,700
2006-06-27 477.00 513.08 492.98 16,600
2006-06-26 473.00 508.10 487.00 12,400
2006-06-23 471.00 507.09 485.75 26,800
2006-06-22 458.00 494.85 474.75 38,100
2006-06-21 453.00 489.10 468.75 31,600
2006-06-20 462.39 481.50 476.40 44,200
2006-06-19 464.01 498.12 478.00 27,800
2006-06-16 473.03 511.10 489.00 43,900
2006-06-15 501.55 539.60 516.50 8,800
2006-06-14 478.00 515.94 492.50 46,000
2006-06-13 498.26 522.10 499.50 21,700
2006-06-12 493.00 531.10 507.00 8,100
2006-06-09 517.32 543.10 522.00 5,400
2006-06-08 504.00 539.60 519.50 15,900
2006-06-07 495.50 523.27 512.00 14,600
2006-06-06 496.31 524.20 510.50 13,800
2006-06-05 514.05 549.08 529.00 10,200
2006-06-02 515.52 550.11 530.75 8,800
2006-06-01 520.93 555.30 535.20 6,300

Financial & Other Information:

Date Title
2026-05-25 Form 4 - P. M.Carlson
2026-05-25 Form 4 - R.T.Campbell
2026-05-25 Form 4 - M. Dillon
2026-05-25 Form 4 - J. Chu
2026-05-25 Form 4 - M. C. Choksi
2026-05-25 Form 4 - P. A. Gelston
2026-05-25 Form 4 - W. M. Hicks
2026-05-25 Form 4 - D. A. Tanner
2026-05-25 Form 4 - S. F. Shank
2026-05-25 Form 8-K - Report of Material or Corporate Event
2026-05-18 White Mountains to Hold 2026 Annual Investor Information Meeting
2026-05-15 Form 8-K - Report of Material or Corporate Event
2026-05-06 2026 Interim Financials - Form 10Q
2026-05-06 Q1 2026 Financial Results
2026-05-04 White Mountains Partners Announces Acquisition of Hawkeye Electric by Enterprise Solutions
2026-04-02 2025 Financials
2026-04-02 Announcement on Acquisition of Basesix
2026-03-25 2025 Financials - Form 10K - Annual Report
2026-03-13 2026 Dividend Declaration
2026-03-06 2026 Annual General Meeting
2026-02-27 Annual Dividend Declaration
2026-02-27 Bishop Street Underwriters Announces Strategic Investment by White Mountains
2026-02-06 2025 Financials - Q4 Earnings Results
2025-12-24 White Mountains Announces Final Results of Its Tender Offer
2025-12-23 23-Dec-25 - R .Campbell - Form 4
2025-12-17 17-Dec-25 -P. Gelston -Form 4
2025-12-08 White Mountains Completes Sale of Bamboo
2025-11-21 Self-Tender Offer to Purchase Up To $300 Million In Value of Its Common Shares
2025-11-10 10-Nov-25 -T. Allen -Form 4
2025-11-06 2025 Financials - Q3 Earnings Results
2025-11-06 Form 8-K - Report of Material or Corporate Event
2025-11-06 2025 Interim Financials - Form 10K
2025-10-03 White Mountains to Sell Bamboo to CVC
2025-09-03 Form 8-K - Report of Material or Corporate Event
2025-09-02 Form 8-K - Report of Material or Corporate Event
2025-09-02 Liam Caffrey To Become CEO Of White Mountains In 2026
2025-08-07 2025 Interim Financials - Form 10K
2025-08-07 2025 Q2 Financial Results
2025-08-07 Form 8-K - Report of Material or Corporate Event
2025-07-07 White Mountains to Acquire a Majority Stake in Distinguished Programs
2025-05-26 23-May-25 - D. Tanner - Form 4
2025-05-26 23-May-25 - S. Yi - Form 4
2025-05-26 23-May-25 - R. Campbell - Form 4
2025-05-26 23-May-25 - W. Hicks - Form 4
2025-05-26 23-May-25 - M. Dillon - Form 4
2025-05-26 23-May-25 - P. Gelston - Form 4
2025-05-26 23-May-25 - P. Carlson - Form 4
2025-05-26 23-May-25 - M. Choksi - Form 4
2025-05-26 Form 8-K - Report of Material or Corporate Event
2025-05-19 2025 Annual Investor Information Meeting Announcement
2025-05-07 2025 Interim Financials - Form 10Q
2025-05-07 Form 8-K - Report of Material or Corporate Event
2025-05-07 2025 Financial Results - Q1
2025-04-10 Ethos Capital, BCI, and White Mountains to Partner with BroadStreet
2025-04-10 Form 8-K - Report of Material or Corporate Event
2025-04-03 2024 Financials
2025-04-02 Acquisition of Enterprise Solutions Announcement
2025-03-04 2025 Annual General Meeting
2025-02-28 2024 Financials
2025-02-28 28-Feb-25 - G. Roundtree - Form 4
2025-02-28 28-Feb-25 - L. Caffrey - Form 4
2025-02-28 28-Feb-25 - G. Harrison - Form 4
2025-02-28 28-Feb-25 - S. Lawrence - Form 4
2025-02-28 28-Feb-25 - M. Hildreth - Form 4
2025-02-28 2025 Dividend Announcement
2025-02-28 2025 Dividend Announcement
2025-02-07 2024 Financial Results - Q4
2024-12-03 2024-11-29 M. Hildreth - Form 4
2024-11-06 Form 8-K - Report of Material or Corporate Event
2024-11-06 2024 Financials - Interim Report
2024-11-06 2024 Financial Results - Q3
2024-08-07 2024 Financial Results -Q2
2024-05-27 Form 8-K - Report of Material or Corporate Event
2024-05-20 2024 Annual Investor Information Meeting
2024-05-10 2024 Financial Results - Q1
2024-04-10 White Mountains Insurance Group - Announcement of Appointments
2024-04-04 2023 Financials
2024-03-01 Notice of 2024 Annual General Meeting
2024-03-01 2024 Dividend Notice
2024-02-26 2023 Financials - Form 10K
2024-02-23 Dividend Announcement
2024-02-23 Reid T. Campbell Elected to the White Mountains Board
2024-02-07 2023 Financial Results - Q4
2023-12-04 04-Dec-23 -M. Hildreth - Form 4
2023-11-20 20-Nov-23 -W. Hicks - Form 4
2023-11-06 2023 Financial Results - Q3
2023-10-26 2023 Annual General Meeting
2023-10-25 White Mountain Launches White Mountains Partners
2023-10-23 White Mountains to Acquire a Majority Stake in Bamboo
2023-08-07 2023 Financial Results - Q2
2023-05-22 2023 Investor Information Meeting Details
2023-05-09 2023 Financial Results - Q1
2023-04-06 2022 Financials
2023-02-07 2022 Financial Results - Q4
2022-12-21 Form 8-K - Report of Material or Corporate Event
2022-12-21 White Mountains Leads Investor Group in Ark-Sponsored Reinsurance Sidecar
2022-11-07 2022 Financial Results - Q3
2022-11-07 2022 Financial Results - Q3
2022-09-26 White Mountains Announces Final Results of its Tender Offer
2022-08-08 2022 Financial Results - Q2
2022-08-08 2022 Financial Results - Q2
2022-05-06 2022 Financial Results - Q1
2022-05-06 2022 Financial Results - Q1
2022-03-01 2021 Financials
2022-02-08 2021 Financial Results - Q3
2021-08-06 2021 Financial Results Q2
2021-05-12 2021 Financial Results - Q1
2021-02-26 2020 Financials
2020-11-06 2020 Financial Results Q3
2020-08-07 2020 Financial Results Q2
2020-05-08 2020 Financial Results Q1
2020-03-02 2019 Financials
2019-11-18 2019 Q3 Financial Report 10-Q
2019-08-19 2019 Q2 Interim Financials-10-Q
2019-06-11 2019 Q1 Financial Report 10-Q
2019-06-11 2018 Financials
2018-11-05 2018 Q3 Financial Report 10-Q
2018-08-27 2018 Q2 Interim Financials-10-Q
2018-08-27 2018 Q1 Financial Report 10-Q
2018-08-27 2017 Financials
2018-08-27 2017 Q3 Financial Report 10-Q
2018-08-27 2017 Q2 Interim Financials-10-Q
2017-05-19 2017 Q1 Financial Report 10-Q
2017-05-19 2016 Q3 Financial Report 10-Q
2017-05-19 2016 Q2 Interim Financials-10-Q
2017-02-27 2016 Financials
2016-03-01 2015 Financials
2015-10-16 2014 Financials
2014-03-05 2013 Financials
2013-05-09 2011 Financials
2013-05-09 2012 Financials
2011-09-19 2010 Financials
2010-07-21 2009 Financials
2009-04-21 2008 Financials - 10K