Carmax Inc KMX

+602.0%vs Day 1

Spinoff of Circuit City Stores Inc (CCTYQ) · Classic Spinoff · Spun Oct 1, 2002

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateOctober 1, 2002
Days since spinoff8763 days · 8760 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerOctober 1, 2004
ParentCircuit City Stores Inc (CCTYQ)
Day-1 reaction
Day 1 open$8.20
Day 1 return (open→close)-0.6%
Day 1 price (close)$8.15
Day 1 range$7.76 – $8.52 +9.8% spread
Day 1 low held?Breached after 3 sessions to -25.8% below
Price levels
Post-spin low (closing)$6.23 on Nov 20, 2008 · 2242 days post-spin
Lowest traded$5.76 on Nov 21, 2008 · 2243 days post-spin
Current price (Sep 25, 2026)$57.21
Returns
Return vs Day 1 (close)+602.0%
— range by day 1 entry theoretical bounds+571.5%  to  +637.2%
Return vs post-spin low+818.3%
First-quarter return (≈90d)+9.6%
1-year return+109.7%
3-year return+91.9%
5-year return+150.8%
Annualized return (CAGR)+8.5%
Versus benchmarks
S&P 500 over same window+1335.6%
Annualized excess vs S&P-3.3%
Risk & recovery
Max drawdown-80.1%
Days to recover Day 120 days
Shares & ownership
Shares outstanding May 31, 2026141,909,099
Diluted average shares the EPS denominator142,148,000
Free float141,062,468 99% of shares outstanding
Held by institutions105% insiders 0.5%
Share count trend May 2025 → May 2026-5.8% net buyback
Volume & liquidity
Traded per day 20-session median$102M
Normal volume baseline1,849,000 shares · now 0.93x
Day 1 volume6.9x normal · first week 4.3x
Decayhalf in 10 sessions · normal by 13

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · splits marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$56.75$58.59$56.26$57.212,725,200141,062,4681.92%$8.12B——
2026-09-24$57.07$58.50$55.24$56.362,446,100141,062,4681.72%$8.00B——
2026-09-23$56.83$59.34$54.90$57.465,340,500141,062,4683.76%$8.15B——
2026-09-22$58.66$58.66$56.19$56.843,051,100141,062,4682.15%$8.07B——
2026-09-21$57.58$58.81$57.09$57.863,035,300141,062,4682.14%$8.21B——
2026-09-18$59.13$59.37$56.42$57.214,206,800141,062,4682.96%$8.12B——
2026-09-17$59.35$59.98$57.95$58.381,787,300141,062,4681.26%$8.28B——
2026-09-16$60.07$60.09$58.45$58.802,048,700141,062,4681.44%$8.34B——
2026-09-15$61.30$61.52$59.79$59.862,089,500141,062,4681.47%$8.49B——
2026-09-14$61.32$61.94$60.88$61.691,259,000141,062,4680.89%$8.75B——
2026-09-11$61.42$62.25$60.71$61.321,355,400141,062,4680.96%$8.70B——
2026-09-10$60.50$61.00$59.65$60.521,484,200141,062,4681.05%$8.59B——
2026-09-09$59.66$60.95$59.00$60.291,575,000141,062,4681.11%$8.56B——
2026-09-08$62.30$62.39$60.21$60.571,976,200141,062,4681.39%$8.60B——
2026-09-04$62.23$63.39$62.10$63.291,158,100141,063,8870.82%$8.98B——
2026-09-03$62.18$63.10$61.40$62.641,587,800141,063,8871.12%$8.89B——
2026-09-02$60.81$62.19$60.81$61.431,368,200141,063,8870.96%$8.72B——
2026-09-01$61.06$61.49$60.17$61.001,645,600141,063,8871.16%$8.66B——
2026-08-31$62.42$62.56$61.16$61.331,124,100141,063,8870.79%$8.70B——
2026-08-28$63.53$63.53$61.92$62.11958,400141,063,8870.68%$8.81B——
2026-08-27$63.48$63.84$62.61$62.641,231,200141,063,8870.87%$8.89B——
2026-08-26$64.76$65.28$63.75$63.841,496,100141,063,8871.05%$9.06B——
2026-08-25$63.09$64.59$62.65$64.222,028,200141,063,8871.43%$9.11B——
2026-08-24$62.59$63.15$61.35$62.802,208,800141,063,8871.56%$8.91B——
2026-08-21$61.65$63.00$61.03$62.131,612,800141,063,8871.14%$8.82B——
2026-08-20$58.50$61.84$57.70$61.052,612,700141,063,8871.84%$8.66B——
2026-08-19$58.26$59.77$57.73$58.951,830,200141,063,8871.29%$8.37B——
2026-08-18$58.85$59.00$57.25$57.401,560,400141,063,8871.10%$8.15B——
2026-08-17$59.48$60.12$58.27$58.532,461,200141,063,8871.73%$8.31B——
2026-08-14$60.58$60.84$59.43$59.921,432,000—1.01%$8.50B——
2026-08-13$59.00$60.27$58.36$60.051,932,200—1.36%$8.52B——
2026-08-12$58.66$58.94$57.28$58.711,395,700—0.98%$8.33B——
2026-08-11$58.26$58.87$57.57$58.181,463,700—1.03%$8.26B——
2026-08-10$57.97$59.59$57.61$58.781,581,800—1.11%$8.34B——
2026-08-07$58.44$58.95$58.04$58.181,444,300—1.02%$8.26B——
2026-08-06$56.92$59.35$56.51$58.062,162,500—1.52%$8.24B——
2026-08-05$58.28$59.29$56.22$56.672,235,700—1.58%$8.04B——
2026-08-04$58.47$59.40$57.48$57.512,520,000—1.78%$8.16B——
2026-08-03$57.89$58.60$57.65$58.431,275,500—0.90%$8.29B——
2026-07-31$58.38$58.51$56.91$57.262,104,600—1.48%$8.13B——
2026-07-30$57.98$58.88$56.94$58.702,029,500—1.43%$8.33B——
2026-07-29$60.18$61.15$58.97$59.114,397,700—3.10%$8.39B——
2026-07-28$58.99$59.48$57.78$58.882,599,400—1.83%$8.36B——
2026-07-27$59.28$60.23$57.92$58.402,457,400—1.73%$8.29B——
2026-07-24$58.10$59.65$57.56$58.293,715,800—2.62%$8.27B——
2026-07-23$57.22$58.63$56.70$58.393,727,000—2.63%$8.29B——
2026-07-22$58.32$59.34$57.22$57.453,347,700—2.36%$8.15B——
2026-07-21$57.40$58.37$57.00$57.613,630,400—2.56%$8.18B——
2026-07-20$58.01$58.04$55.73$55.911,798,600—1.27%$7.93B——
2026-07-17$57.89$58.87$56.93$57.331,729,400—1.22%$8.14B——
2026-07-16$59.39$61.10$58.31$58.472,773,800—1.95%$8.30B——
2026-07-15$56.00$59.64$55.93$58.944,715,100—3.32%$8.36B——
2026-07-14$55.38$55.84$53.89$55.731,859,100—1.31%$7.91B——
2026-07-13$54.38$55.75$54.18$54.873,264,600—2.30%$7.79B——
2026-07-10$51.55$54.25$51.39$53.492,287,900—1.61%$7.59B——
2026-07-09$50.67$51.50$50.10$51.011,615,300—1.14%$7.24B——
2026-07-08$50.56$50.95$49.50$50.302,491,200—1.76%$7.14B——
2026-07-07$50.86$52.51$50.36$51.053,575,100—2.52%$7.24B——
2026-07-06$51.12$51.30$49.37$50.212,361,000—1.66%$7.13B——
2026-07-02$51.93$52.30$49.93$50.982,756,500—1.94%$7.23B——
2026-07-01$52.63$53.15$51.68$51.823,319,200—2.34%$7.35B——
2026-06-30$52.78$53.26$52.08$52.892,565,700—1.81%$7.51B——
2026-06-29$53.17$54.51$52.73$53.153,588,900—2.53%$7.54B——
2026-06-26$52.45$53.56$51.94$52.763,462,600—2.44%$7.49B——
2026-06-25$52.61$53.82$51.82$52.903,443,100—2.43%$7.51B——
2026-06-24$52.36$53.76$50.46$50.794,170,400—2.94%$7.21B——
2026-06-23$52.00$52.88$51.20$51.912,504,500—1.76%$7.37B——
2026-06-22$52.64$53.83$51.85$52.405,778,900—4.07%$7.44B——
2026-06-18$48.30$53.93$47.73$53.667,335,100—5.17%$7.61B——
2026-06-17$49.97$49.97$46.58$47.439,640,400—6.79%$6.73B——
2026-06-16$52.78$53.52$51.40$52.117,550,500—5.32%$7.39B——
2026-06-15$51.87$52.91$51.12$52.215,015,200—3.53%$7.41B——
2026-06-12$51.71$52.06$50.60$51.263,270,700—2.30%$7.27B——
2026-06-11$48.94$51.59$48.59$51.574,137,900—2.92%$7.32B——
2026-06-10$47.92$49.17$47.71$48.503,642,600—2.57%$6.88B——
2026-06-09$47.50$49.43$46.86$48.012,219,000—1.56%$6.81B——
2026-06-08$46.81$49.32$45.99$47.503,588,500—2.53%$6.74B——
2026-06-05$47.00$47.21$46.17$47.152,100,700—1.48%$6.69B——
2026-06-04$46.41$47.59$45.35$46.922,982,600—2.10%$6.66B——
2026-06-03$43.74$47.79$43.52$46.035,093,000—3.59%$6.53B——
2026-06-02$45.00$45.05$43.24$43.933,002,100—2.12%$6.23B——
2026-06-01$44.50$45.12$43.87$45.022,511,300—1.77%$6.39B——
2026-05-29$44.28$45.43$43.79$44.623,888,600—2.74%$6.33B——
2026-05-28$41.63$44.03$41.30$43.902,740,400—1.93%$6.22B——
2026-05-27$41.12$42.84$41.08$42.264,292,100—3.03%$5.99B——
2026-05-26$40.50$42.09$40.30$40.642,880,000—2.03%$5.76B——
2026-05-22$38.96$40.38$38.96$40.331,880,500—1.33%$5.72B——
2026-05-21$36.85$39.01$36.50$38.922,252,800—1.59%$5.52B——
2026-05-20$36.20$37.68$35.17$37.333,532,500—2.49%$5.29B——
2026-05-19$37.00$37.28$36.27$36.272,740,000—1.93%$5.14B——
2026-05-18$37.10$37.81$36.40$37.053,106,200—2.19%$5.25B——
2026-05-15$38.20$38.41$36.90$36.933,154,200—2.22%$5.24B——
2026-05-14$37.67$38.38$37.38$38.092,174,400—1.53%$5.40B——
2026-05-13$37.90$37.90$36.43$37.073,338,400—2.35%$5.26B——
2026-05-12$39.00$39.22$36.94$38.213,506,100—2.47%$5.42B——
2026-05-11$40.43$40.48$38.94$39.082,240,500—1.58%$5.54B——
2026-05-08$39.99$40.43$39.52$40.342,315,000—1.63%$5.72B——
2026-05-07$39.34$39.95$38.97$39.912,463,800—1.74%$5.66B——
2026-05-06$38.01$39.85$37.82$39.432,676,100—1.89%$5.59B——
2026-05-05$36.93$37.42$36.57$37.252,140,700—1.51%$5.28B——
2026-05-04$38.20$38.55$36.61$36.882,894,800—2.04%$5.23B——
2026-05-01$39.55$40.00$38.22$38.532,329,400—1.64%$5.46B——
2026-04-30$38.22$39.59$37.84$39.312,673,400—1.89%$5.57B——
2026-04-29$38.58$39.37$38.09$38.352,132,700—1.50%$5.44B——
2026-04-28$38.61$38.94$37.60$38.642,281,500—1.61%$5.48B——
2026-04-27$38.63$39.04$37.55$38.172,689,400—1.90%$5.41B——
2026-04-24$38.67$38.69$37.82$38.272,850,000—2.01%$5.43B——
2026-04-23$39.60$40.16$38.41$38.552,994,300—2.11%$5.47B——
2026-04-22$39.75$40.43$38.84$39.583,212,600—2.27%$5.61B——
2026-04-21$40.90$40.96$38.91$39.042,783,200—1.96%$5.54B——
2026-04-20$40.62$41.07$39.83$40.663,770,700—2.66%$5.77B——
2026-04-17$40.63$43.00$40.63$40.884,159,200—2.93%$5.80B——
2026-04-16$40.80$41.87$39.65$40.494,156,800—2.93%$5.74B——
2026-04-15$41.60$41.66$40.17$40.514,896,900—3.45%$5.74B——
2026-04-14$44.17$44.20$40.55$41.6613,496,300—9.52%$5.91B——
2026-04-13$46.86$49.44$46.28$49.086,698,300—4.72%$6.96B——
2026-04-10$45.60$46.75$45.11$46.723,331,400—2.35%$6.62B——
2026-04-09$44.07$45.66$43.85$45.322,057,800—1.45%$6.43B——
2026-04-08$44.83$45.83$44.24$44.243,461,600—2.44%$6.27B——
2026-04-07$42.94$43.62$42.17$43.312,472,900—1.74%$6.14B——
2026-04-06$40.89$42.85$40.89$42.613,633,200—2.56%$6.04B——
2026-04-02$39.64$41.26$39.02$41.232,256,200—1.59%$5.85B——
2026-04-01$41.22$41.59$40.23$40.313,074,400—2.17%$5.72B——
2026-03-31$40.72$42.32$40.25$41.583,272,100—2.31%$5.90B——
2026-03-30$41.19$41.19$39.71$39.992,159,200—1.52%$5.67B——
2026-03-27$42.41$42.61$40.73$40.862,331,600—1.64%$5.79B——
2026-03-26$41.74$42.74$41.54$42.682,458,800—1.73%$6.05B——
2026-03-25$42.63$43.28$40.12$41.885,529,100—3.90%$5.94B——
2026-03-24$42.51$43.82$42.08$42.102,958,100—2.09%$5.97B——
2026-03-23$42.73$44.02$42.23$42.892,598,000—1.83%$6.08B——
2026-03-20$42.44$42.70$41.40$41.865,771,200—4.07%$5.94B——
2026-03-19$41.49$42.56$40.75$42.382,127,800—1.50%$6.01B——
2026-03-18$42.11$43.21$41.73$41.802,227,700—1.57%$5.93B——
2026-03-17$42.38$43.06$42.13$42.332,289,500—1.61%$6.00B——
2026-03-16$42.10$42.57$41.55$41.713,204,600—2.26%$5.91B——
2026-03-13$41.35$42.33$41.11$41.842,926,600—2.06%$5.93B——
2026-03-12$41.86$42.60$40.83$41.002,304,800—1.63%$5.81B——
2026-03-11$44.80$45.44$41.76$42.505,859,800—4.13%$6.03B——
2026-03-10$42.50$43.22$42.00$42.144,050,600—2.86%$5.98B——
2026-03-09$40.88$42.52$40.14$42.503,902,100—2.75%$6.03B——
2026-03-06$41.09$42.34$40.00$42.193,001,300—2.12%$5.98B——
2026-03-05$41.64$42.40$41.37$42.052,073,600—1.46%$5.96B——
2026-03-04$41.99$42.58$41.00$42.122,500,800—1.76%$5.97B——
2026-03-03$40.43$42.28$39.35$41.842,708,600—1.91%$5.93B——
2026-03-02$42.22$42.42$41.27$41.812,799,200—1.97%$5.93B——
2026-02-27$41.92$43.69$41.43$43.172,943,200—2.06%$6.18B——
2026-02-26$42.52$43.59$42.24$42.863,072,100—2.15%$6.13B——
2026-02-25$42.91$43.20$41.80$42.063,798,900—2.66%$6.02B——
2026-02-24$42.86$43.89$42.69$43.152,482,000—1.73%$6.17B——
2026-02-23$44.14$44.14$41.87$42.323,748,900—2.62%$6.05B——
2026-02-20$44.34$45.60$43.73$44.502,439,700—1.71%$6.37B——
2026-02-19$45.30$46.41$44.37$44.583,187,600—2.23%$6.38B——
2026-02-18$42.41$46.18$42.35$45.655,318,500—3.72%$6.53B——
2026-02-17$41.65$43.15$41.00$42.254,752,300—3.32%$6.04B——
2026-02-13$41.94$41.94$39.80$41.433,842,000—2.69%$5.93B——
2026-02-12$44.77$45.98$40.07$40.967,762,100—5.43%$5.86B——
2026-02-11$45.56$46.19$44.43$45.802,828,000—1.98%$6.55B——
2026-02-10$46.99$47.20$45.82$45.832,004,400—1.40%$6.56B——
2026-02-09$47.71$47.76$46.38$46.461,767,900—1.24%$6.65B——
2026-02-06$45.82$47.72$45.65$47.172,685,700—1.88%$6.75B——
2026-02-05$46.70$47.10$45.34$45.472,738,800—1.91%$6.51B——
2026-02-04$45.96$47.99$45.35$47.263,992,400—2.79%$6.76B——
2026-02-03$44.64$46.80$44.51$45.172,657,200—1.86%$6.46B——
2026-02-02$44.20$45.26$43.81$44.782,429,200—1.70%$6.41B——
2026-01-30$45.46$45.58$44.03$44.543,283,300—2.30%$6.37B——
2026-01-29$46.34$46.77$44.90$45.533,176,900—2.22%$6.51B——
2026-01-28$46.70$47.75$45.69$46.963,259,700—2.28%$6.72B——
2026-01-27$45.06$46.82$44.28$46.342,828,000—1.98%$6.63B——
2026-01-26$46.36$46.36$44.46$45.142,942,900—2.06%$6.46B——
2026-01-23$47.54$47.88$46.15$46.292,268,600—1.59%$6.62B——
2026-01-22$49.01$49.89$47.28$47.833,940,100—2.75%$6.84B——
2026-01-21$47.90$49.08$47.61$48.752,912,000—2.04%$6.97B——
2026-01-20$48.02$48.21$46.99$47.454,125,500—2.88%$6.79B——
2026-01-16$48.00$48.85$48.00$48.833,134,800—2.19%$6.99B——
2026-01-15$46.74$48.83$46.60$48.524,868,400—3.40%$6.94B——
2026-01-14$46.28$48.50$46.00$46.805,833,900—4.08%$6.70B——
2026-01-13$44.88$46.49$44.04$46.453,964,800—2.77%$6.65B——
2026-01-12$44.74$45.39$44.20$44.702,563,800—1.79%$6.39B——
2026-01-09$44.91$45.43$43.75$45.233,195,100—2.23%$6.47B——
2026-01-08$42.51$45.38$42.32$44.624,982,800—3.48%$6.38B——
2026-01-07$41.86$43.73$41.52$43.126,511,100—4.55%$6.17B——
2026-01-06$39.94$41.03$39.56$40.933,009,400—2.10%$5.86B——
2026-01-05$39.15$41.31$38.87$40.324,562,500—3.19%$5.77B——
2026-01-02$38.77$39.41$38.25$39.292,737,800—1.91%$5.62B——
2025-12-31$39.22$39.50$38.59$38.642,109,800—1.47%$5.53B——
2025-12-30$38.96$39.57$38.78$39.312,578,400—1.80%$5.62B——
2025-12-29$39.43$39.43$38.45$39.173,040,700—2.13%$5.60B——
2025-12-26$38.96$39.31$38.65$39.272,562,300—1.79%$5.62B——
2025-12-24$38.72$39.59$38.10$39.181,929,900—1.35%$5.61B——
2025-12-23$38.35$38.72$37.76$38.453,521,200—2.46%$5.50B——
2025-12-22$38.33$39.26$37.82$38.157,109,200—4.97%$5.46B——
2025-12-19$38.55$39.03$37.39$38.479,283,000—6.49%$5.50B——
2025-12-18$38.40$41.99$38.34$39.3412,481,700—8.72%$5.63B——
2025-12-17$40.46$41.30$40.19$41.075,479,000—3.83%$5.88B——
2025-12-16$40.20$41.06$40.00$40.633,782,300—2.64%$5.81B——
2025-12-15$41.83$41.93$40.74$40.924,435,100—3.10%$5.85B——
2025-12-12$42.00$42.06$40.85$41.013,378,100—2.36%$5.87B——
2025-12-11$41.04$41.70$40.75$41.653,581,200—2.50%$5.96B——
2025-12-10$39.15$41.70$38.96$41.213,961,900—2.77%$5.90B——
2025-12-09$39.13$39.51$38.70$39.032,648,500—1.85%$5.58B——
2025-12-08$39.23$39.73$38.48$39.263,722,700—2.60%$5.62B——
2025-12-05$38.90$39.69$38.55$38.823,233,900—2.26%$5.55B——
2025-12-04$39.17$39.29$38.39$38.902,404,600—1.68%$5.57B——
2025-12-03$38.81$39.55$38.65$39.022,757,800—1.93%$5.58B——
2025-12-02$38.75$39.30$38.28$38.713,773,900—2.64%$5.54B——
2025-12-01$38.18$39.51$37.83$38.562,646,100—1.85%$5.52B——
2025-11-28$38.24$38.82$37.81$38.661,365,200—0.92%$5.71B——
2025-11-26$37.30$39.28$37.21$38.204,839,100—3.28%$5.64B——
2025-11-25$36.10$38.29$35.91$37.535,199,600—3.52%$5.54B——
2025-11-24$35.03$36.16$34.71$35.635,812,400—3.94%$5.26B——
2025-11-21$34.04$35.54$33.83$35.335,420,100—3.67%$5.22B——
2025-11-20$34.46$35.07$33.45$33.524,179,500—2.83%$4.95B——
2025-11-19$33.60$34.21$32.75$34.203,403,900—2.31%$5.05B——
2025-11-18$32.10$33.54$31.95$33.444,430,100—3.00%$4.94B——
2025-11-17$34.38$34.38$32.10$32.114,555,300—3.08%$4.74B——
2025-11-14$34.66$34.81$33.87$34.433,564,500—2.41%$5.08B——
2025-11-13$34.20$34.83$33.64$34.794,283,500—2.90%$5.14B——
2025-11-12$33.69$34.76$33.61$34.424,698,300—3.18%$5.08B——
2025-11-11$33.49$34.43$33.49$34.145,763,200—3.90%$5.04B——
2025-11-10$32.03$33.61$31.81$33.258,021,700—5.43%$4.91B——
2025-11-07$30.76$32.38$30.69$32.3612,321,900—8.34%$4.78B——
2025-11-06$36.08$36.50$30.26$30.8828,932,000—19.59%$4.56B——
2025-11-05$40.87$41.39$40.34$40.814,040,900—2.74%$6.03B——
2025-11-04$40.85$41.13$40.50$40.753,496,100—2.37%$6.02B——
2025-11-03$41.50$41.63$40.34$41.344,953,700—3.35%$6.10B——
2025-10-31$41.74$42.76$41.14$41.917,502,500—5.08%$6.19B——
2025-10-30$41.43$43.17$41.13$41.8736,898,700—24.99%$6.18B——
2025-10-29$43.82$44.11$42.24$42.463,774,500—2.56%$6.27B——
2025-10-28$44.91$45.00$44.16$44.453,442,900—2.33%$6.56B——
2025-10-27$44.71$45.10$44.07$45.083,238,700—2.19%$6.66B——
2025-10-24$43.76$44.50$43.21$44.263,309,300—2.24%$6.54B——
2025-10-23$43.42$43.56$42.50$43.124,480,600—3.03%$6.37B——
2025-10-22$44.61$45.03$43.77$43.863,660,300—2.48%$6.48B——
2025-10-21$43.20$45.14$42.94$44.703,117,900—2.11%$6.60B——
2025-10-20$43.04$43.58$42.34$43.033,379,000—2.29%$6.35B——
2025-10-17$43.20$43.94$42.43$42.902,936,000—1.99%$6.34B——
2025-10-16$44.25$45.00$42.86$43.273,675,100—2.49%$6.39B——
2025-10-15$43.72$45.03$43.23$44.423,655,200—2.48%$6.56B——
2025-10-14$43.44$44.44$43.04$44.003,700,400—2.51%$6.50B——
2025-10-13$43.66$43.95$43.05$43.693,858,800—2.61%$6.45B——
2025-10-10$44.30$44.59$43.07$43.174,297,500—2.91%$6.38B——
2025-10-09$44.42$44.44$43.68$44.112,980,300—2.02%$6.51B——
2025-10-08$44.85$44.88$44.34$44.364,079,900—2.76%$6.55B——
2025-10-07$46.79$47.18$44.83$44.864,238,100—2.87%$6.62B——
2025-10-06$46.80$47.01$46.05$46.814,006,100—2.71%$6.91B——
2025-10-03$46.42$46.58$45.82$46.422,833,600—1.92%$6.85B——
2025-10-02$45.57$47.44$45.57$46.075,937,500—4.02%$6.80B——
2025-10-01$45.27$46.11$44.53$46.046,157,500—4.17%$6.80B——
2025-09-30$45.09$45.47$44.48$44.875,210,200—3.53%$6.63B——
2025-09-29$45.20$45.35$44.19$45.257,496,400—5.08%$6.68B——
2025-09-26$44.75$46.59$44.55$44.8610,160,700—6.88%$6.62B——
2025-09-25$45.02$46.66$42.75$45.6028,496,900—19.30%$6.73B——
2025-09-24$57.65$58.45$56.55$57.055,670,400—3.84%$8.42B——
2025-09-23$58.69$59.09$57.15$57.603,293,000—2.23%$8.51B——
2025-09-22$58.42$58.56$57.72$58.103,065,600—2.08%$8.58B——
2025-09-19$59.96$59.96$58.05$58.435,811,700—3.94%$8.63B——
2025-09-18$60.05$60.47$59.48$60.002,336,600—1.58%$8.86B——
2025-09-17$59.57$61.70$59.02$59.132,679,900—1.81%$8.73B——
2025-09-16$60.62$60.81$59.50$60.352,204,900—1.49%$8.91B——
2025-09-15$60.18$61.70$59.61$60.422,657,300—1.80%$8.92B——
2025-09-12$60.93$61.08$59.61$59.771,976,400—1.34%$8.83B——
2025-09-11$59.25$61.63$59.18$61.253,015,700—2.04%$9.04B——
2025-09-10$60.64$61.83$58.73$59.192,502,200—1.69%$8.74B——
2025-09-09$61.00$61.70$60.80$61.382,238,000—1.52%$9.06B——
2025-09-08$60.43$61.51$59.75$61.382,628,700—1.78%$9.06B——
2025-09-05$61.31$62.34$60.33$60.702,368,000—1.60%$8.96B——
2025-09-04$60.28$60.99$59.07$60.952,333,500—1.58%$9.00B——
2025-09-03$59.42$61.08$59.30$60.215,112,800—3.46%$8.89B——
2025-09-02$60.45$60.80$59.43$59.692,719,800—1.84%$8.81B——
2025-08-29$62.30$62.56$61.22$61.351,865,100—1.24%$9.24B——
2025-08-28$61.76$62.19$60.15$62.173,371,300—2.24%$9.36B——
2025-08-27$59.96$62.48$59.66$62.073,416,200—2.27%$9.35B——
2025-08-26$59.90$60.12$59.50$59.671,703,100—1.13%$8.99B——
2025-08-25$59.69$60.29$59.46$59.861,543,400—1.02%$9.01B——
2025-08-22$58.34$60.46$58.00$60.061,811,800—1.20%$9.04B——
2025-08-21$57.50$58.25$56.95$57.891,585,800—1.05%$8.72B——
2025-08-20$57.25$59.38$56.82$57.813,704,000—2.46%$8.71B——
2025-08-19$58.78$60.44$58.56$59.382,446,900—1.62%$8.94B——
2025-08-18$58.13$58.68$57.67$58.452,396,000—1.59%$8.80B——
2025-08-15$58.49$58.92$57.56$57.762,382,300—1.58%$8.70B——
2025-08-14$57.90$58.19$57.21$58.142,542,700—1.69%$8.75B——
2025-08-13$56.78$58.74$56.45$58.623,314,000—2.20%$8.83B——
2025-08-12$56.42$57.03$56.17$56.662,284,200—1.52%$8.53B——
2025-08-11$55.43$56.21$55.03$55.942,172,200—1.44%$8.42B——
2025-08-08$55.56$55.56$54.72$54.961,738,200—1.15%$8.28B——
2025-08-07$57.00$57.22$55.03$55.252,353,200—1.56%$8.32B——
2025-08-06$57.07$57.92$56.01$56.224,019,500—2.67%$8.47B——
2025-08-05$54.97$56.65$54.81$56.103,529,200—2.34%$8.45B——
2025-08-04$56.30$56.75$54.53$54.663,119,000—2.07%$8.23B——
2025-08-01$56.52$56.82$55.37$55.983,829,200—2.54%$8.43B——
2025-07-31$57.68$58.33$56.41$56.614,338,600—2.88%$8.52B——
2025-07-30$59.26$59.36$57.54$58.003,404,200—2.26%$8.73B——
2025-07-29$60.21$60.30$58.92$59.072,802,100—1.86%$8.89B——
2025-07-28$60.88$61.39$60.08$60.262,104,700—1.40%$9.07B——
2025-07-25$60.65$60.87$59.96$60.722,199,100—1.46%$9.14B——
2025-07-24$62.14$62.19$60.21$60.223,508,700—2.33%$9.07B——
2025-07-23$63.49$63.74$61.88$62.833,658,200—2.43%$9.46B——
2025-07-22$61.71$63.66$61.55$63.532,705,900—1.80%$9.57B——
2025-07-21$62.62$62.86$61.47$61.472,971,600—1.97%$9.26B——
2025-07-18$62.85$63.23$61.87$62.622,813,400—1.87%$9.43B——
2025-07-17$62.81$63.11$61.52$62.282,887,000—1.92%$9.38B——
2025-07-16$63.33$63.76$61.65$62.392,777,600—1.84%$9.39B——
2025-07-15$66.04$66.04$62.56$62.983,186,600—2.12%$9.48B——
2025-07-14$64.60$66.23$64.42$65.202,632,100—1.75%$9.82B——
2025-07-11$66.08$66.40$64.25$64.343,031,000—2.01%$9.69B——
2025-07-10$67.14$67.53$66.31$66.944,280,400—2.84%$10.08B——
2025-07-09$68.51$68.71$66.92$67.272,513,000—1.67%$10.13B——
2025-07-08$69.00$69.38$68.06$68.383,065,600—2.04%$10.30B——
2025-07-07$69.58$70.01$68.20$68.782,486,800—1.65%$10.36B——
2025-07-03$71.39$71.99$70.53$70.611,313,500—0.87%$10.63B——
2025-07-02$70.46$71.99$70.16$71.572,831,700—1.88%$10.78B——
2025-07-01$67.56$70.88$66.87$70.283,385,500—2.25%$10.58B——
2025-06-30$66.63$67.62$65.95$67.213,178,400—2.11%$10.12B——
2025-06-27$67.17$67.73$66.15$66.605,648,000—3.75%$10.03B——
2025-06-26$67.92$68.26$66.45$66.672,377,700—1.58%$10.04B——
2025-06-25$68.26$69.47$67.46$67.504,196,500—2.79%$10.16B——
2025-06-24$67.56$69.72$66.76$69.215,538,600—3.68%$10.42B——
2025-06-23$67.94$68.00$64.35$67.176,211,400—4.12%$10.11B——
2025-06-20$70.27$70.43$65.50$68.5712,458,100—8.27%$10.33B——
2025-06-18$64.31$65.05$63.89$64.335,626,500—3.74%$9.69B——
2025-06-17$65.33$65.67$64.21$64.433,583,100—2.38%$9.70B——
2025-06-16$65.85$66.32$64.98$65.853,490,500—2.32%$9.92B——
2025-06-13$65.02$66.40$64.41$64.913,435,700—2.28%$9.77B——
2025-06-12$66.93$67.18$65.78$66.112,498,000—1.66%$9.95B——
2025-06-11$68.69$68.83$67.70$67.833,767,900—2.50%$10.21B——
2025-06-10$67.63$68.92$67.54$68.494,349,200—2.89%$10.31B——
2025-06-09$66.49$67.24$65.81$67.202,760,000—1.83%$10.12B——
2025-06-06$66.21$66.64$65.05$65.711,821,600—1.21%$9.89B——
2025-06-05$65.94$66.37$65.10$65.402,051,900—1.36%$9.85B——
2025-06-04$66.11$66.46$65.68$65.912,438,900—1.62%$9.92B——
2025-06-03$64.29$66.66$63.34$66.252,522,500—1.68%$9.98B——
2025-06-02$63.99$64.41$62.09$64.202,558,600—1.70%$9.67B——
2025-05-30$62.51$64.98$61.80$64.4613,813,800—————
2025-05-29$63.28$63.35$62.20$63.002,068,500—————
2025-05-28$63.03$64.03$62.74$62.913,598,700—————
2025-05-27$62.84$63.63$62.06$62.962,775,700—————
2025-05-23$61.59$62.66$61.34$62.273,156,900—————
2025-05-22$63.12$63.38$62.16$63.222,914,800—————
2025-05-21$66.00$66.19$63.29$63.343,209,700—————
2025-05-20$67.73$67.94$66.59$66.782,555,300—————
2025-05-19$66.25$68.44$65.86$67.972,615,900—————
2025-05-16$67.50$67.86$67.00$67.252,631,700—————
2025-05-15$67.34$67.93$66.62$67.902,745,900—————
2025-05-14$69.33$69.33$67.58$67.824,084,400—————
2025-05-13$69.47$70.37$69.08$69.562,589,300—————
2025-05-12$69.81$70.26$68.24$69.063,465,700—————
2025-05-09$67.05$67.06$65.68$66.102,099,200—————
2025-05-08$66.15$67.81$65.38$66.553,847,900—————
2025-05-07$67.05$67.40$65.15$65.882,776,500—————
2025-05-06$65.32$66.65$65.15$66.372,310,600—————
2025-05-05$66.10$67.30$65.88$66.293,236,100—————
2025-05-02$66.26$67.10$65.74$66.712,086,400—————
2025-05-01$65.39$66.96$64.10$65.523,454,000—————
2025-04-30$63.58$64.74$62.15$64.673,704,500—————
2025-04-29$64.44$65.28$64.30$64.862,785,900—————
2025-04-28$65.81$66.93$64.32$65.113,041,900—————
2025-04-25$65.13$65.65$64.55$65.032,156,200—————
2025-04-24$65.93$66.34$64.72$65.682,432,400—————
2025-04-23$67.01$68.53$65.63$65.802,489,100—————
2025-04-22$63.05$65.75$63.05$65.053,057,600—————
2025-04-21$63.76$64.19$61.67$62.332,886,800—————
2025-04-17$64.04$64.77$63.63$64.592,270,700—————
2025-04-16$66.77$67.05$63.33$64.113,787,300—————
2025-04-15$67.67$68.20$66.76$67.733,229,900—————
2025-04-14$69.02$70.00$67.05$67.504,541,900—————
2025-04-11$65.99$68.89$65.50$68.365,219,000—————
2025-04-10$69.49$71.55$63.23$66.4520,279,400—————
2025-04-09$72.12$81.79$72.03$80.067,537,800—————
2025-04-08$75.37$77.98$71.94$73.314,538,900—————
2025-04-07$73.55$77.19$71.31$73.764,339,700—————
2025-04-04$74.24$77.36$72.16$75.723,650,400—————
2025-04-03$79.29$80.17$76.14$76.464,514,400—————
2025-04-02$78.04$82.79$77.65$82.774,015,200—————
2025-04-01$77.62$78.99$77.19$78.884,104,400—————
2025-03-31$75.18$78.38$74.61$77.922,810,400—————
2025-03-28$76.07$76.92$74.77$75.992,799,900—————
2025-03-27$74.72$77.82$73.70$76.934,564,300—————
2025-03-26$75.59$76.42$74.92$75.072,448,200—————
2025-03-25$73.54$74.50$73.13$74.261,967,900—————
2025-03-24$72.18$73.85$71.75$73.542,447,000—————
2025-03-21$70.82$71.95$69.70$71.322,971,000—————
2025-03-20$70.12$72.30$69.82$71.692,437,100—————
2025-03-19$70.67$71.68$67.20$70.833,575,500—————
2025-03-18$71.43$71.75$69.64$70.331,711,200—————
2025-03-17$69.92$72.37$69.84$71.872,421,100—————
2025-03-14$70.24$70.54$69.29$69.901,959,000—————
2025-03-13$72.55$72.89$68.41$69.252,519,700—————
2025-03-12$73.20$74.19$71.93$72.542,214,000—————
2025-03-11$73.58$74.14$70.86$72.772,484,900—————
2025-03-10$75.90$75.90$73.78$74.003,050,500—————
2025-03-07$77.00$77.26$73.91$76.722,401,900—————
2025-03-06$77.87$79.37$77.22$77.482,048,200—————
2025-03-05$80.83$80.90$77.87$79.103,091,200—————
2025-03-04$80.54$82.30$78.89$81.152,043,900—————
2025-03-03$83.96$84.49$81.08$81.511,504,400—————
2025-02-28$82.36$83.22$81.83$82.971,581,700—————
2025-02-27$82.26$82.94$81.35$81.961,238,600—————
2025-02-26$83.29$84.09$82.27$82.521,506,200—————
2025-02-25$83.27$83.66$82.63$82.961,276,100—————
2025-02-24$83.27$83.64$81.87$82.891,127,300—————
2025-02-21$86.24$86.38$82.57$82.611,614,400—————
2025-02-20$87.35$87.70$84.89$85.601,576,800—————
2025-02-19$88.41$88.52$86.04$87.441,796,600—————
2025-02-18$88.75$89.47$88.28$89.191,542,200—————
2025-02-14$88.17$89.24$87.85$88.901,671,100—————
2025-02-13$86.99$88.18$86.68$87.601,172,400—————
2025-02-12$85.22$86.67$84.26$86.441,827,300—————
2025-02-11$84.62$86.86$83.94$86.701,087,300—————
2025-02-10$86.73$86.73$84.36$85.451,541,100—————
2025-02-07$86.28$86.64$84.83$85.25931,100—————
2025-02-06$86.10$86.60$85.21$86.541,650,200—————
2025-02-05$84.75$84.78$83.16$83.881,405,800—————
2025-02-04$83.68$84.58$82.97$84.151,451,400—————
2025-02-03$84.35$85.17$83.00$84.241,565,500—————
2025-01-31$87.18$87.63$85.47$85.641,443,000—————
2025-01-30$86.97$88.87$86.60$87.591,533,600—————
2025-01-29$85.20$86.34$84.93$85.701,418,500—————
2025-01-28$84.63$85.38$83.61$85.281,401,700—————
2025-01-27$82.81$85.08$82.75$84.531,626,300—————
2025-01-24$81.91$82.99$81.91$82.731,123,100—————
2025-01-23$78.42$82.03$78.42$81.992,270,700—————
2025-01-22$79.23$79.57$78.06$78.271,747,200—————
2025-01-21$79.45$80.26$78.45$79.501,604,200—————
2025-01-17$80.29$80.29$78.68$78.941,483,000—————
2025-01-16$79.90$80.29$79.06$79.651,466,200—————
2025-01-15$82.04$82.08$80.04$80.281,549,100—————
2025-01-14$79.13$79.78$78.61$79.571,320,900—————
2025-01-13$77.64$78.57$77.00$78.501,705,700—————
2025-01-10$80.54$80.54$78.32$78.341,793,600—————
2025-01-08$79.11$82.12$78.75$81.932,336,300—————
2025-01-07$79.76$80.29$78.53$79.121,661,000—————
2025-01-06$80.85$81.28$79.61$79.751,901,800—————
2025-01-03$80.75$81.33$79.50$80.071,963,200—————
2025-01-02$82.14$82.87$81.14$81.221,713,400—————
2024-12-31$82.27$82.39$81.44$81.761,280,200—————
2024-12-30$83.33$83.35$82.04$82.061,149,000—————
2024-12-27$84.10$85.31$83.27$83.771,319,900—————
2024-12-26$84.23$85.54$83.79$85.171,160,300—————
2024-12-24$84.00$85.20$83.63$84.91901,600—————
2024-12-23$84.11$84.20$82.53$83.701,864,100—————
2024-12-20$85.40$85.40$82.12$84.274,192,700—————
2024-12-19$91.25$91.25$82.99$84.235,329,400—————
2024-12-18$84.18$84.69$81.20$81.424,153,000—————
2024-12-17$85.20$85.87$83.08$83.123,233,500—————
2024-12-16$86.29$86.97$85.05$85.982,407,000—————
2024-12-13$86.79$86.79$85.53$86.261,331,100—————
2024-12-12$86.63$87.57$86.62$86.781,281,400—————
2024-12-11$87.00$87.87$86.55$87.001,489,000—————
2024-12-10$87.50$87.50$85.09$86.081,486,200—————
2024-12-09$86.45$87.98$86.42$87.202,805,900—————
2024-12-06$85.50$86.60$85.24$86.234,643,500—————
2024-12-05$84.18$85.48$84.18$84.561,592,300—————
2024-12-04$84.00$84.64$83.33$83.631,680,300—————
2024-12-03$83.22$84.67$82.73$84.222,224,900—————
2024-12-02$83.81$84.16$83.01$83.181,553,700—————
2024-11-29$85.00$85.31$83.95$83.97807,500—————
2024-11-27$85.65$86.36$84.03$84.591,510,900—————
2024-11-26$83.51$85.25$83.18$85.091,605,600—————
2024-11-25$83.08$86.49$82.18$85.153,791,200—————
2024-11-22$81.27$81.93$80.47$81.602,052,200—————
2024-11-21$77.91$81.33$77.50$80.633,318,100—————
2024-11-20$74.87$76.72$74.63$76.661,924,500—————
2024-11-19$75.65$75.82$74.36$75.301,727,600—————
2024-11-18$78.05$78.93$77.06$77.101,933,700—————
2024-11-15$77.95$78.41$77.16$78.031,216,000—————
2024-11-14$78.54$79.65$77.90$78.211,465,100—————
2024-11-13$77.50$78.91$76.70$77.862,170,000—————
2024-11-12$76.32$77.23$76.32$76.691,508,600—————
2024-11-11$75.69$77.43$75.63$76.781,532,500—————
2024-11-08$76.26$76.53$75.19$75.541,390,900—————
2024-11-07$77.00$77.38$75.45$76.441,384,100—————
2024-11-06$77.00$78.16$76.61$76.932,566,600—————
2024-11-05$72.35$73.99$72.03$73.871,151,600—————
2024-11-04$72.00$74.03$72.00$73.061,251,900—————
2024-11-01$72.62$74.26$72.06$72.301,208,300—————
2024-10-31$73.85$74.39$72.32$72.381,296,200—————
2024-10-30$73.88$75.71$73.66$74.051,415,400—————
2024-10-29$73.50$74.03$73.02$73.71994,500—————
2024-10-28$73.16$74.36$72.88$74.311,198,500—————
2024-10-25$72.59$72.74$71.94$72.001,150,000—————
2024-10-24$72.53$72.92$72.03$72.581,079,100—————
2024-10-23$71.42$73.29$71.38$72.001,752,900—————
2024-10-22$71.40$72.02$70.82$71.481,659,600—————
2024-10-21$74.36$74.37$71.81$71.942,117,400—————
2024-10-18$75.25$75.25$74.11$74.701,198,300—————
2024-10-17$75.01$75.31$74.26$75.121,222,700—————
2024-10-16$74.99$75.47$74.15$74.811,250,800—————
2024-10-15$73.19$75.66$73.19$73.671,924,200—————
2024-10-14$72.04$73.19$71.22$73.041,490,000—————
2024-10-11$71.20$72.37$71.19$72.141,411,700—————
2024-10-10$70.75$71.66$69.95$71.111,909,400—————
2024-10-09$72.14$72.14$71.00$71.201,701,100—————
2024-10-08$72.20$73.16$71.07$72.131,878,800—————
2024-10-07$72.50$73.12$71.06$72.272,142,200—————
2024-10-04$75.40$75.64$72.57$73.092,158,300—————
2024-10-03$74.86$74.86$73.70$74.191,494,800—————
2024-10-02$77.45$77.48$75.21$75.431,681,300—————
2024-10-01$76.82$78.61$75.84$78.172,419,700—————
2024-09-30$76.93$77.83$76.41$77.382,010,900—————
2024-09-27$78.87$79.17$76.29$77.322,728,200—————
2024-09-26$72.99$79.71$72.73$78.216,531,600—————
2024-09-25$76.41$76.42$74.36$74.493,611,900—————
2024-09-24$76.50$76.55$75.69$76.502,471,300—————
2024-09-23$76.42$77.18$75.83$76.451,818,100—————
2024-09-20$77.15$77.91$75.53$76.103,706,700—————
2024-09-19$79.40$79.45$77.00$77.392,873,500—————
2024-09-18$79.35$79.94$77.07$77.212,652,600—————
2024-09-17$79.73$80.52$78.92$79.391,831,600—————
2024-09-16$79.60$80.78$78.32$79.041,271,400—————
2024-09-13$77.16$78.95$77.16$78.781,489,400—————
2024-09-12$75.44$76.91$74.61$76.281,232,500—————
2024-09-11$76.89$76.89$73.84$75.201,938,600—————
2024-09-10$79.51$79.83$75.16$77.722,987,700—————
2024-09-09$79.68$81.55$79.68$80.631,468,900—————
2024-09-06$80.55$81.64$79.32$79.381,047,100—————
2024-09-05$82.35$82.52$80.58$80.911,245,600—————
2024-09-04$82.82$83.05$81.83$81.851,544,900—————
2024-09-03$83.53$84.22$82.43$83.031,062,000—————
2024-08-30$85.81$85.94$83.56$84.551,163,600—————
2024-08-29$85.47$85.89$83.97$85.311,383,300—————
2024-08-28$84.02$85.33$83.75$84.751,053,700—————
2024-08-27$84.54$84.82$83.28$84.411,080,500—————
2024-08-26$86.55$86.82$84.99$85.021,524,000—————
2024-08-23$83.05$85.94$82.38$85.781,635,200—————
2024-08-22$82.30$82.60$81.67$82.13653,500—————
2024-08-21$80.48$82.51$80.33$82.491,257,400—————
2024-08-20$80.09$80.48$79.34$79.79623,200—————
2024-08-19$80.02$81.19$79.37$80.311,028,800—————
2024-08-16$79.75$80.91$79.26$79.861,114,200—————
2024-08-15$79.35$80.52$78.61$79.841,530,400—————
2024-08-14$77.09$78.73$76.80$77.451,414,300—————
2024-08-13$73.90$77.01$73.58$76.821,450,700—————
2024-08-12$75.71$75.98$73.50$73.571,118,300—————
2024-08-09$75.82$75.83$74.39$75.691,487,300—————
2024-08-08$74.04$76.07$74.04$75.831,162,200—————
2024-08-07$76.66$77.00$73.62$73.732,565,400—————
2024-08-06$74.71$76.76$73.71$75.362,220,300—————
2024-08-05$74.80$76.81$73.28$74.702,442,300—————
2024-08-02$79.37$79.37$77.65$78.382,140,000—————
2024-08-01$85.10$85.73$80.20$81.602,566,900—————
2024-07-31$84.50$86.21$83.78$84.441,478,600—————
2024-07-30$83.55$84.49$82.67$84.321,213,400—————
2024-07-29$83.08$83.75$82.45$83.261,022,400—————
2024-07-26$82.61$83.63$82.12$83.021,002,700—————
2024-07-25$79.48$82.90$79.25$81.551,247,800—————
2024-07-24$80.00$82.08$79.86$79.901,636,300—————
2024-07-23$80.20$80.60$79.33$80.351,117,000—————
2024-07-22$80.50$80.89$78.94$80.791,181,700—————
2024-07-19$82.02$82.52$79.73$80.011,459,600—————
2024-07-18$82.58$84.26$81.49$81.821,881,500—————
2024-07-17$83.02$83.85$82.57$82.901,446,100—————
2024-07-16$82.72$84.23$82.09$84.021,972,000—————
2024-07-15$80.41$82.79$80.41$82.001,567,100—————
2024-07-12$78.50$81.69$77.70$80.932,107,600—————
2024-07-11$78.57$80.06$78.22$79.712,759,200—————
2024-07-10$73.00$77.35$72.73$76.934,778,500—————
2024-07-09$72.70$72.95$72.16$72.261,280,000—————
2024-07-08$72.19$73.34$72.13$73.001,293,600—————
2024-07-05$72.78$72.78$71.46$71.582,293,600—————
2024-07-03$73.70$74.61$72.80$72.881,315,100—————
2024-07-02$71.29$73.33$70.75$73.281,900,100—————
2024-07-01$73.15$73.96$71.18$71.211,649,300—————
2024-06-28$73.19$74.57$72.86$73.342,223,400—————
2024-06-27$73.01$73.49$72.20$73.331,365,400—————
2024-06-26$71.33$72.83$71.05$72.731,936,300—————
2024-06-25$73.00$73.65$71.24$71.772,857,500—————
2024-06-24$70.97$73.83$70.88$73.183,581,600—————
2024-06-21$73.74$74.85$70.67$71.635,677,800—————
2024-06-20$71.09$72.05$70.51$71.364,955,500—————
2024-06-18$71.25$72.04$70.31$71.502,819,900—————
2024-06-17$69.75$71.79$69.39$71.682,075,900—————
2024-06-14$69.36$69.94$68.01$69.912,010,900—————
2024-06-13$69.64$70.89$69.08$70.291,348,800—————
2024-06-12$70.78$73.00$70.09$70.102,093,200—————
2024-06-11$68.21$69.54$67.59$68.881,675,700—————
2024-06-10$69.03$69.38$68.36$68.471,682,500—————
2024-06-07$69.16$69.66$68.82$69.171,766,100—————
2024-06-06$70.50$71.75$69.89$70.071,713,600—————
2024-06-05$71.03$72.36$70.10$72.301,345,900—————
2024-06-04$69.95$71.14$69.65$70.981,572,300—————
2024-06-03$71.50$71.51$70.01$70.531,551,500—————
2024-05-31$70.06$70.84$69.30$70.262,273,300—————
2024-05-30$68.12$69.89$67.77$69.651,568,700—————
2024-05-29$67.92$68.52$66.87$67.431,595,200—————
2024-05-28$70.17$70.43$68.94$69.151,271,500—————
2024-05-24$69.42$69.89$68.97$69.88733,800—————
2024-05-23$69.88$69.94$68.43$68.931,345,600—————
2024-05-22$71.70$71.97$69.53$69.761,733,000—————
2024-05-21$72.55$72.84$71.48$71.971,612,100—————
2024-05-20$73.04$73.27$72.07$72.571,170,100—————
2024-05-17$72.40$73.18$71.81$72.821,725,700—————
2024-05-16$74.26$74.74$72.88$72.981,568,800—————
2024-05-15$76.63$76.65$74.17$74.351,797,600—————
2024-05-14$76.20$77.78$75.16$75.762,178,300—————
2024-05-13$72.41$76.79$72.24$74.903,374,700—————
2024-05-10$71.19$71.94$70.81$71.711,404,900—————
2024-05-09$70.50$71.59$70.43$71.041,741,500—————
2024-05-08$68.38$70.58$68.24$70.341,674,200—————
2024-05-07$69.96$70.92$69.22$69.231,532,900—————
2024-05-06$69.68$70.41$69.22$69.591,794,300—————
2024-05-03$69.43$70.34$68.65$68.711,860,200—————
2024-05-02$68.67$68.71$65.83$68.042,950,100—————
2024-05-01$67.90$69.19$67.02$67.211,787,400—————
2024-04-30$68.42$68.97$67.56$67.972,072,800—————
2024-04-29$70.02$70.65$69.18$69.351,673,600—————
2024-04-26$69.07$70.21$69.05$69.592,625,800—————
2024-04-25$69.04$69.56$67.65$69.222,809,800—————
2024-04-24$69.44$70.78$69.04$70.272,882,600—————
2024-04-23$68.19$70.00$68.02$69.691,563,100—————
2024-04-22$68.40$68.69$67.31$67.881,884,200—————
2024-04-19$68.00$68.75$67.87$68.341,824,700—————
2024-04-18$68.83$69.67$67.72$67.912,508,400—————
2024-04-17$69.99$70.25$68.51$68.532,110,200—————
2024-04-16$69.57$70.14$68.92$69.803,049,300—————
2024-04-15$71.06$71.93$69.02$69.463,638,000—————
2024-04-12$70.97$72.47$70.50$71.414,231,200—————
2024-04-11$73.38$74.46$68.50$71.9814,125,500—————
2024-04-10$80.52$80.92$78.90$79.303,605,800—————
2024-04-09$83.05$84.02$82.80$83.391,843,700—————
2024-04-08$83.07$83.78$82.24$82.871,758,900—————
2024-04-05$80.50$81.86$80.03$81.491,693,800—————
2024-04-04$83.94$84.53$80.28$80.672,161,200—————
2024-04-03$83.68$84.20$82.74$83.622,722,500—————
2024-04-02$85.13$85.70$83.71$83.812,115,800—————
2024-04-01$86.33$86.61$85.08$85.942,028,900—————
2024-03-28$87.25$88.22$86.92$87.111,937,900—————
2024-03-27$86.01$87.21$85.71$86.981,638,000—————
2024-03-26$86.30$87.40$85.63$85.751,640,000—————
2024-03-25$85.91$86.90$85.23$85.781,334,500—————
2024-03-22$86.21$86.78$85.28$85.531,328,700—————
2024-03-21$83.98$87.03$83.85$86.442,249,700—————
2024-03-20$82.82$83.74$81.63$83.082,050,300—————
2024-03-19$78.89$81.28$78.89$80.851,140,700—————
2024-03-18$81.18$81.39$79.62$79.831,208,200—————
2024-03-15$80.73$81.95$80.13$80.741,915,500—————
2024-03-14$82.95$83.05$80.18$80.941,594,500—————
2024-03-13$81.81$83.39$81.81$83.221,232,300—————
2024-03-12$81.00$82.57$80.60$82.011,277,700—————
2024-03-11$81.35$82.03$80.42$81.131,291,600—————
2024-03-08$81.50$83.12$81.06$81.771,545,700—————
2024-03-07$80.87$81.62$79.89$80.661,171,900—————
2024-03-06$81.50$81.66$79.90$80.581,993,900—————
2024-03-05$79.19$80.62$78.61$80.121,207,500—————
2024-03-04$78.87$80.28$78.76$79.581,053,000—————
2024-03-01$78.66$79.57$76.92$79.301,300,600—————
2024-02-29$77.56$79.15$77.21$79.002,193,400—————
2024-02-28$76.07$76.81$75.48$76.711,171,600—————
2024-02-27$74.64$77.00$74.16$76.661,435,700—————
2024-02-26$73.01$75.11$73.01$73.961,227,500—————
2024-02-23$73.21$74.78$73.19$73.331,464,400—————
2024-02-22$73.64$73.65$71.09$72.891,967,100—————
2024-02-21$70.16$71.19$69.61$70.62886,800—————
2024-02-20$70.63$71.56$70.12$70.661,131,500—————
2024-02-16$72.41$73.13$71.33$71.881,255,200—————
2024-02-15$73.27$74.64$73.14$74.331,113,100—————
2024-02-14$72.96$73.40$71.66$72.761,418,300—————
2024-02-13$73.52$74.26$71.87$72.542,504,800—————
2024-02-12$75.14$77.47$75.08$76.951,659,000—————
2024-02-09$73.56$74.86$72.90$74.791,821,200—————
2024-02-08$72.01$73.39$71.90$73.301,491,000—————
2024-02-07$72.47$73.19$71.78$72.301,979,900—————
2024-02-06$70.97$72.30$70.58$71.832,046,200—————
2024-02-05$71.32$71.83$69.93$70.991,661,700—————
2024-02-02$71.43$73.99$70.15$72.791,833,900—————
2024-02-01$71.61$72.84$70.39$72.841,961,000—————
2024-01-31$71.97$73.97$71.04$71.182,047,500—————
2024-01-30$72.35$73.75$72.27$72.751,930,700—————
2024-01-29$69.92$73.07$69.57$72.952,239,400—————
2024-01-26$69.42$70.61$69.40$70.111,859,200—————
2024-01-25$68.51$69.20$67.50$69.081,649,400—————
2024-01-24$70.13$70.25$67.24$67.451,647,700—————
2024-01-23$70.99$71.67$68.68$69.221,457,500—————
2024-01-22$69.87$71.14$69.61$70.161,379,900—————
2024-01-19$68.64$70.16$67.10$69.151,876,600—————
2024-01-18$68.01$68.91$67.89$68.562,159,400—————
2024-01-17$68.26$69.25$66.86$67.842,488,600—————
2024-01-16$68.87$69.94$68.22$69.621,762,800—————
2024-01-12$72.23$72.76$69.16$69.592,116,500—————
2024-01-11$72.49$72.49$70.61$71.884,046,300—————
2024-01-10$72.58$72.88$71.21$72.581,742,700—————
2024-01-09$72.23$72.78$71.64$72.531,462,800—————
2024-01-08$72.82$73.89$72.18$73.011,469,600—————
2024-01-05$71.42$74.09$71.18$73.001,536,000—————
2024-01-04$72.14$72.86$71.50$71.831,653,400—————
2024-01-03$74.53$75.28$72.16$72.532,473,300—————
2024-01-02$76.55$77.63$75.41$76.202,176,300—————
2023-12-29$76.73$77.52$76.47$76.741,408,800—————
2023-12-28$77.42$78.02$76.77$77.841,057,200—————
2023-12-27$76.38$78.29$75.98$78.002,110,100—————
2023-12-26$76.41$76.47$74.32$76.182,240,700—————
2023-12-22$77.94$78.93$76.09$76.522,309,400—————
2023-12-21$84.20$84.20$77.23$78.557,568,000—————
2023-12-20$75.94$77.17$74.61$74.683,818,500—————
2023-12-19$75.20$77.43$75.01$76.643,400,500—————
2023-12-18$74.96$76.01$74.21$75.392,705,300—————
2023-12-15$75.16$76.66$74.28$74.743,902,200—————
2023-12-14$72.47$76.38$72.47$75.004,292,600—————
2023-12-13$65.97$71.45$65.93$71.052,991,900—————
2023-12-12$66.54$66.78$65.38$65.961,311,700—————
2023-12-11$67.24$68.00$66.46$67.021,115,600—————
2023-12-08$66.92$68.03$66.81$67.221,641,900—————
2023-12-07$66.23$67.06$65.85$66.881,552,400—————
2023-12-06$66.54$67.87$65.48$65.931,532,700—————
2023-12-05$66.19$66.80$64.72$65.312,113,100—————
2023-12-04$67.26$68.73$67.00$68.281,609,000—————
2023-12-01$63.75$67.50$63.26$67.392,389,500—————
2023-11-30$63.93$64.41$62.90$63.942,031,900—————
2023-11-29$63.68$65.06$62.98$63.162,003,900—————
2023-11-28$63.96$63.98$62.91$63.681,412,900—————
2023-11-27$63.77$64.44$63.33$63.901,243,800—————
2023-11-24$64.00$64.33$63.35$64.16490,700—————
2023-11-22$64.54$64.91$63.32$63.861,583,100—————
2023-11-21$64.18$64.53$63.45$64.221,820,700—————
2023-11-20$63.73$65.61$63.25$65.041,639,200—————
2023-11-17$65.17$65.59$63.29$63.972,195,900—————
2023-11-16$66.79$67.25$62.76$64.153,338,800—————
2023-11-15$68.35$69.00$67.43$67.931,658,200—————
2023-11-14$65.93$68.67$65.52$68.232,381,500—————
2023-11-13$62.45$63.98$62.45$63.591,116,500—————
2023-11-10$63.10$63.42$61.73$63.371,608,900—————
2023-11-09$64.50$64.52$62.32$62.511,357,000—————
2023-11-08$64.20$64.54$63.42$64.081,049,800—————
2023-11-07$65.87$65.87$63.44$64.332,258,500—————
2023-11-06$66.47$66.62$64.97$66.051,741,300—————
2023-11-03$64.76$67.51$64.62$66.972,759,300—————
2023-11-02$62.45$63.91$62.45$63.641,776,300—————
2023-11-01$61.05$61.53$59.77$61.491,479,500—————
2023-10-31$61.11$61.94$60.70$61.091,443,800—————
2023-10-30$61.00$61.47$59.66$60.671,703,500—————
2023-10-27$61.09$61.65$59.85$60.511,676,200—————
2023-10-26$60.35$61.00$59.86$60.391,812,500—————
2023-10-25$61.44$61.54$59.73$60.532,072,200—————
2023-10-24$62.12$63.03$61.84$62.001,839,300—————
2023-10-23$62.33$63.74$61.73$61.881,995,700—————
2023-10-20$63.73$64.06$62.79$62.841,996,700—————
2023-10-19$64.90$65.25$63.19$63.422,454,200—————
2023-10-18$67.63$67.72$64.83$64.863,717,100—————
2023-10-17$67.70$69.10$67.52$68.471,663,600—————
2023-10-16$68.49$68.96$67.25$68.272,044,800—————
2023-10-13$68.36$68.96$67.47$68.231,532,400—————
2023-10-12$68.78$68.98$67.10$68.351,900,800—————
2023-10-11$70.41$70.60$68.01$69.102,129,300—————
2023-10-10$67.42$70.39$67.42$70.042,537,000—————
2023-10-09$65.32$67.71$65.00$67.681,490,400—————
2023-10-06$65.78$67.13$64.38$66.212,434,400—————
2023-10-05$67.90$68.04$64.96$66.103,394,700—————
2023-10-04$68.73$69.24$67.95$68.193,023,600—————
2023-10-03$69.22$69.89$68.70$68.993,447,700—————
2023-10-02$70.55$71.52$69.52$69.742,793,500—————
2023-09-29$69.62$72.44$68.73$70.735,053,200—————
2023-09-28$70.39$73.32$68.90$69.0113,882,000—————
2023-09-27$78.52$80.13$77.99$79.693,992,400—————
2023-09-26$77.08$78.70$76.73$78.252,295,000—————
2023-09-25$79.32$79.32$77.51$77.772,805,200—————
2023-09-22$79.13$79.50$76.43$76.661,903,300—————
2023-09-21$80.72$81.12$78.87$78.901,452,500—————
2023-09-20$82.05$83.24$81.32$81.42928,500—————
2023-09-19$82.12$82.12$80.27$82.041,509,000—————
2023-09-18$83.01$83.59$81.99$82.41936,900—————
2023-09-15$84.04$84.56$82.41$83.241,985,000—————
2023-09-14$81.06$83.91$80.97$83.851,825,500—————
2023-09-13$81.57$81.75$80.36$80.54668,000—————
2023-09-12$80.22$82.18$80.09$81.56691,500—————
2023-09-11$81.86$82.78$80.85$81.14980,300—————
2023-09-08$81.38$82.41$80.95$81.18967,100—————
2023-09-07$81.37$81.90$80.69$81.591,693,600—————
2023-09-06$81.97$82.70$80.85$81.561,186,200—————
2023-09-05$82.97$83.66$81.83$82.351,179,500—————
2023-09-01$82.72$83.68$82.38$83.581,113,600—————
2023-08-31$82.32$82.57$81.33$81.68968,800—————
2023-08-30$81.36$83.98$81.33$82.252,054,100—————
2023-08-29$80.03$81.69$79.58$81.46944,400—————
2023-08-28$78.83$80.25$78.64$79.95836,600—————
2023-08-25$78.62$79.48$77.51$78.421,059,600—————
2023-08-24$78.88$79.11$77.44$78.331,642,300—————
2023-08-23$78.76$79.47$78.01$79.221,253,300—————
2023-08-22$80.90$80.90$78.70$79.141,469,100—————
2023-08-21$82.39$82.67$79.35$80.901,568,900—————
2023-08-18$80.80$82.56$78.71$82.491,648,000—————
2023-08-17$85.42$85.78$81.64$81.651,200,500—————
2023-08-16$85.00$85.79$84.48$84.821,214,100—————
2023-08-15$85.12$85.44$84.65$85.19955,500—————
2023-08-14$84.57$85.50$83.64$85.44692,900—————
2023-08-11$82.85$85.51$81.99$85.191,388,300—————
2023-08-10$84.86$85.32$82.74$83.181,663,900—————
2023-08-09$85.83$86.56$84.61$84.881,326,600—————
2023-08-08$83.39$86.10$83.01$85.83885,100—————
2023-08-07$83.43$84.80$82.59$84.75764,600—————
2023-08-04$82.86$84.40$82.40$83.291,097,600—————
2023-08-03$82.98$83.61$81.91$82.59648,900—————
2023-08-02$83.36$83.40$82.48$83.241,287,300—————
2023-08-01$81.84$84.20$81.84$84.08995,700—————
2023-07-31$82.54$82.90$81.69$82.611,232,600—————
2023-07-28$83.18$83.20$81.58$82.52894,700—————
2023-07-27$83.56$84.30$81.85$82.06901,500—————
2023-07-26$82.17$83.39$81.35$83.01908,900—————
2023-07-25$83.37$83.83$81.28$81.801,371,500—————
2023-07-24$83.43$84.43$82.66$83.791,236,100—————
2023-07-21$85.50$85.50$81.50$83.281,931,000—————
2023-07-20$85.01$85.37$83.51$84.961,129,200—————
2023-07-19$87.50$87.50$85.01$85.141,273,100—————
2023-07-18$83.45$86.56$83.25$85.811,451,700—————
2023-07-17$83.22$84.50$82.74$83.691,126,500—————
2023-07-14$84.23$84.95$83.01$83.40898,800—————
2023-07-13$84.05$84.69$83.24$83.421,182,600—————
2023-07-12$85.09$85.40$83.69$84.201,139,900—————
2023-07-11$83.37$85.43$83.26$84.321,551,700—————
2023-07-10$81.09$83.26$81.00$82.651,518,100—————
2023-07-07$80.95$82.37$80.85$81.391,570,200—————
2023-07-06$81.33$81.66$80.37$81.031,616,500—————
2023-07-05$82.17$82.72$81.50$82.241,415,100—————
2023-07-03$83.09$84.00$81.94$82.16934,100—————
2023-06-30$85.30$85.67$83.34$83.701,970,400—————
2023-06-29$84.33$85.21$83.87$84.341,731,400—————
2023-06-28$82.42$85.09$82.11$84.374,015,300—————
2023-06-27$81.72$82.74$80.62$82.422,283,500—————
2023-06-26$86.41$86.52$80.96$81.254,005,500—————
2023-06-23$84.21$87.06$83.50$86.2114,449,100—————
2023-06-22$77.97$78.68$77.03$78.322,525,800—————
2023-06-21$78.39$79.06$77.27$78.301,706,300—————
2023-06-20$79.32$80.16$78.37$78.591,622,800—————
2023-06-16$81.16$81.36$79.25$79.632,316,800—————
2023-06-15$78.71$81.14$78.62$80.851,078,700—————
2023-06-14$80.80$81.75$79.10$79.701,325,200—————
2023-06-13$80.20$81.22$80.14$80.611,281,200—————
2023-06-12$78.41$80.05$77.67$79.531,327,700—————
2023-06-09$80.37$80.71$78.31$78.811,172,200—————
2023-06-08$80.05$80.48$78.58$79.891,379,000—————
2023-06-07$80.00$81.13$78.72$79.132,772,400—————
2023-06-06$74.93$79.40$74.93$79.082,781,700—————
2023-06-05$74.66$75.72$73.50$75.261,262,500—————
2023-06-02$72.82$74.85$72.46$74.662,017,000—————
2023-06-01$72.49$72.57$71.14$71.811,374,500—————
2023-05-31$72.20$73.02$70.64$72.211,721,800—————
2023-05-30$73.16$74.48$72.64$73.961,206,300—————
2023-05-26$71.24$72.86$70.80$72.48935,100—————
2023-05-25$70.13$71.63$70.00$71.02937,900—————
2023-05-24$71.35$71.74$69.10$70.151,344,700—————
2023-05-23$71.81$73.83$71.55$71.981,664,000—————
2023-05-22$71.92$72.43$71.25$72.21949,700—————
2023-05-19$73.06$73.06$70.75$71.751,183,500—————
2023-05-18$71.41$73.26$71.06$73.13944,200—————
2023-05-17$69.55$72.44$69.30$71.951,383,500—————
2023-05-16$71.59$71.59$68.97$69.061,276,900—————
2023-05-15$71.07$71.94$70.26$71.701,324,800—————
2023-05-12$73.00$73.25$70.25$71.16919,200—————
2023-05-11$73.25$73.55$71.11$72.27995,800—————
2023-05-10$73.64$74.15$72.14$73.411,666,800—————
2023-05-09$71.80$72.97$71.37$72.531,497,900—————
2023-05-08$71.16$73.02$70.46$72.751,709,600—————
2023-05-05$69.25$71.31$68.99$70.611,422,200—————
2023-05-04$70.27$70.58$67.14$68.071,960,600—————
2023-05-03$71.31$72.88$70.61$70.671,727,600—————
2023-05-02$70.24$71.92$69.48$71.332,274,500—————
2023-05-01$70.09$70.94$69.66$70.481,436,300—————
2023-04-28$70.24$70.72$69.61$70.031,308,800—————
2023-04-27$68.06$70.43$67.84$70.401,457,700—————
2023-04-26$68.14$69.48$67.72$67.921,912,700—————
2023-04-25$68.43$68.80$67.35$67.361,397,200—————
2023-04-24$68.75$69.42$68.49$68.881,136,500—————
2023-04-21$67.72$69.26$66.65$69.161,514,300—————
2023-04-20$67.15$68.01$66.25$67.451,913,700—————
2023-04-19$67.96$68.33$67.21$68.121,836,800—————
2023-04-18$69.37$69.94$68.67$69.071,506,000—————
2023-04-17$69.24$69.80$68.46$69.601,613,800—————
2023-04-14$69.60$71.50$68.49$69.462,795,800—————
2023-04-13$69.67$70.28$67.13$69.013,072,000—————
2023-04-12$73.00$73.06$67.26$68.585,388,500—————
2023-04-11$69.65$73.57$69.12$72.2112,741,100—————
2023-04-10$63.80$66.11$63.56$65.863,867,700—————
2023-04-06$62.51$64.61$61.97$64.331,671,100—————
2023-04-05$62.97$63.37$61.15$62.441,871,800—————
2023-04-04$64.92$65.00$62.84$63.502,024,200—————
2023-04-03$64.58$65.24$63.95$64.581,797,500—————
2023-03-31$61.33$64.43$61.14$64.282,080,400—————
2023-03-30$60.80$61.91$60.58$61.101,911,600—————
2023-03-29$58.93$59.72$58.22$59.531,318,400—————
2023-03-28$58.16$59.40$57.91$58.271,328,900—————
2023-03-27$58.62$58.98$57.50$58.272,544,300—————
2023-03-24$56.19$58.01$55.88$57.783,122,600—————
2023-03-23$57.88$58.31$55.77$56.731,888,200—————
2023-03-22$59.97$60.41$57.42$57.461,664,400—————
2023-03-21$58.01$60.60$58.01$59.122,962,900—————
2023-03-20$56.50$58.29$56.26$56.762,988,300—————
2023-03-17$58.18$58.33$55.95$56.264,570,000—————
2023-03-16$58.11$59.13$57.10$58.484,364,500—————
2023-03-15$58.94$59.46$57.67$59.133,883,900—————
2023-03-14$63.01$63.14$59.56$60.332,732,900—————
2023-03-13$61.70$62.75$59.32$61.214,770,700—————
2023-03-10$65.02$65.66$62.76$63.733,444,800—————
2023-03-09$70.22$71.13$66.27$66.371,970,900—————
2023-03-08$68.99$71.09$68.74$70.481,396,400—————
2023-03-07$68.75$70.15$68.47$68.801,306,300—————
2023-03-06$70.79$70.99$68.48$68.771,118,700—————
2023-03-03$68.43$70.43$68.18$70.351,293,000—————
2023-03-02$67.93$68.39$67.08$67.861,628,100—————
2023-03-01$68.36$69.35$67.81$68.761,457,500—————
2023-02-28$67.40$70.00$67.40$69.042,109,900—————
2023-02-27$69.01$69.24$66.93$67.131,292,100—————
2023-02-24$67.50$68.48$66.91$67.861,466,100—————
2023-02-23$70.00$70.10$67.56$69.111,337,900—————
2023-02-22$69.03$70.14$68.10$69.491,603,500—————
2023-02-21$72.00$72.04$67.60$68.592,140,300—————
2023-02-17$74.31$75.10$71.94$72.951,791,300—————
2023-02-16$73.70$75.32$73.08$74.32932,200—————
2023-02-15$74.44$75.69$72.59$75.551,458,600—————
2023-02-14$74.53$76.42$73.67$75.911,306,700—————
2023-02-13$73.42$75.25$73.00$75.101,215,700—————
2023-02-10$73.89$74.84$73.26$73.571,510,700—————
2023-02-09$77.17$77.52$73.72$74.481,730,400—————
2023-02-08$75.73$77.45$75.37$76.221,323,000—————
2023-02-07$77.00$77.11$75.05$76.161,904,600—————
2023-02-06$77.34$78.03$76.23$77.861,164,200—————
2023-02-03$77.70$79.99$77.47$78.191,913,100—————
2023-02-02$77.07$80.92$77.07$79.324,546,100—————
2023-02-01$70.19$76.35$70.19$75.843,678,300—————
2023-01-31$69.23$70.46$68.40$70.451,960,800—————
2023-01-30$68.69$71.59$67.88$69.043,186,100—————
2023-01-27$66.22$69.62$66.10$69.102,275,100—————
2023-01-26$67.26$67.56$65.03$66.261,665,600—————
2023-01-25$65.63$66.54$64.84$66.312,605,800—————
2023-01-24$66.87$68.04$66.49$66.721,174,600—————
2023-01-23$66.52$67.95$65.94$67.332,038,200—————
2023-01-20$62.62$66.10$62.02$66.082,469,000—————
2023-01-19$62.33$63.02$60.91$62.192,559,200—————
2023-01-18$67.46$68.78$63.35$63.412,497,400—————
2023-01-17$64.21$70.95$63.34$67.447,422,400—————
2023-01-13$65.37$66.67$64.86$65.002,912,900—————
2023-01-12$68.06$68.27$65.53$66.882,957,400—————
2023-01-11$66.00$68.67$66.00$67.433,430,500—————
2023-01-10$67.18$67.95$66.22$67.391,974,600—————
2023-01-09$66.22$68.07$66.01$67.072,666,600—————
2023-01-06$63.67$65.82$62.59$65.782,428,300—————
2023-01-05$63.80$64.10$62.81$63.342,967,300—————
2023-01-04$62.00$65.14$61.71$65.123,238,200—————
2023-01-03$61.70$63.25$59.66$60.642,448,500—————
2022-12-30$60.40$61.17$59.61$60.892,141,000—————
2022-12-29$59.89$61.92$59.52$61.262,410,800—————
2022-12-28$60.43$61.03$58.77$59.243,137,300—————
2022-12-27$59.81$61.11$58.22$60.424,434,500—————
2022-12-23$56.57$60.63$56.26$60.166,668,100—————
2022-12-22$52.10$57.28$52.10$57.2016,492,900—————
2022-12-21$58.54$60.02$57.58$59.374,610,700—————
2022-12-20$57.32$58.58$56.27$57.764,290,900—————
2022-12-19$61.00$61.90$57.63$58.094,305,700—————
2022-12-16$64.30$64.84$60.65$61.447,556,500—————
2022-12-15$66.72$66.84$64.43$65.392,611,600—————
2022-12-14$66.67$68.08$65.26$67.712,733,100—————
2022-12-13$68.26$69.32$65.67$67.182,178,200—————
2022-12-12$65.67$66.14$65.00$65.861,649,200—————
2022-12-09$64.75$66.86$64.45$65.701,200,300—————
2022-12-08$65.34$65.85$63.96$65.481,268,700—————
2022-12-07$65.16$66.32$63.99$65.101,572,900—————
2022-12-06$67.33$67.41$64.11$65.591,782,900—————
2022-12-05$68.83$69.72$66.87$67.391,425,100—————
2022-12-02$68.09$69.76$67.15$69.591,307,500—————
2022-12-01$69.82$70.71$68.43$69.101,262,700—————
2022-11-30$66.65$69.39$65.49$69.361,840,600—————
2022-11-29$65.94$68.79$65.94$67.121,724,700—————
2022-11-28$66.00$66.66$65.33$65.561,633,900—————
2022-11-25$66.14$67.88$66.14$66.76568,000—————
2022-11-23$67.18$67.18$65.94$66.59735,100—————
2022-11-22$66.49$67.34$65.81$67.141,430,700—————
2022-11-21$66.62$67.15$65.50$66.211,189,600—————
2022-11-18$67.82$67.95$65.40$66.561,758,900—————
2022-11-17$67.23$67.25$64.63$67.232,055,900—————
2022-11-16$70.30$70.31$67.64$68.352,775,800—————
2022-11-15$76.19$76.64$72.00$72.661,977,600—————
2022-11-14$74.28$75.05$71.81$73.972,608,800—————
2022-11-11$70.59$75.93$70.36$74.582,294,700—————
2022-11-10$67.50$71.73$67.04$70.652,868,000—————
2022-11-09$64.23$65.01$62.66$64.663,075,100—————
2022-11-08$65.36$65.50$63.41$64.771,896,500—————
2022-11-07$63.30$65.08$61.32$64.633,007,800—————
2022-11-04$64.51$64.81$61.12$62.792,781,800—————
2022-11-03$61.54$64.40$60.76$63.402,151,900—————
2022-11-02$64.03$65.92$62.32$62.362,331,800—————
2022-11-01$64.84$64.85$62.07$64.352,098,900—————
2022-10-31$63.42$63.89$62.47$63.011,312,600—————
2022-10-28$61.81$63.82$61.35$63.791,484,200—————
2022-10-27$61.91$64.13$61.63$62.062,377,200—————
2022-10-26$61.90$62.92$61.01$61.551,515,700—————
2022-10-25$58.45$62.14$58.45$61.852,076,900—————
2022-10-24$55.28$58.47$54.85$58.234,035,200—————
2022-10-21$56.62$56.84$55.02$55.693,294,800—————
2022-10-20$57.92$58.85$56.43$56.472,711,900—————
2022-10-19$59.71$60.03$56.52$57.505,548,200—————
2022-10-18$63.70$64.97$59.80$60.695,694,100—————
2022-10-17$61.82$63.08$60.99$62.032,476,100—————
2022-10-14$63.00$63.75$60.11$60.201,929,200—————
2022-10-13$60.62$63.60$59.23$62.391,978,600—————
2022-10-12$63.18$63.29$61.73$62.111,712,500—————
2022-10-11$63.60$64.64$61.99$63.042,310,800—————
2022-10-10$62.40$65.04$61.87$63.602,605,000—————
2022-10-07$64.18$64.69$61.65$62.312,247,200—————
2022-10-06$66.89$67.83$64.48$65.392,104,500—————
2022-10-05$67.26$67.74$64.71$66.713,143,700—————
2022-10-04$69.16$70.17$67.19$68.452,480,600—————
2022-10-03$65.39$69.28$64.30$67.743,580,100—————
2022-09-30$65.00$67.66$63.61$66.025,557,300—————
2022-09-29$73.75$75.99$64.44$65.1617,197,900—————
2022-09-28$82.35$86.85$82.12$86.423,076,900—————
2022-09-27$81.34$82.37$79.84$81.151,532,200—————
2022-09-26$79.49$81.38$79.08$79.971,756,000—————
2022-09-23$78.33$79.56$76.00$79.492,517,300—————
2022-09-22$80.56$81.56$79.57$79.771,412,500—————
2022-09-21$82.65$84.44$80.97$81.061,272,900—————
2022-09-20$84.76$85.08$80.50$82.191,693,100—————
2022-09-19$84.24$86.33$83.70$86.181,089,400—————
2022-09-16$84.25$85.54$83.08$84.731,987,600—————
2022-09-15$86.07$86.90$84.49$84.981,090,200—————
2022-09-14$85.93$86.51$83.30$85.401,044,400—————
2022-09-13$87.50$88.28$85.13$85.571,240,900—————
2022-09-12$92.43$93.34$90.60$91.081,007,500—————
2022-09-09$86.62$91.42$86.50$91.001,961,200—————
2022-09-08$87.48$88.96$86.49$88.88858,100—————
2022-09-07$84.96$88.69$84.80$88.521,385,400—————
2022-09-06$88.12$88.12$84.40$85.131,698,300—————
2022-09-02$90.34$90.56$87.05$87.561,048,700—————
2022-09-01$88.21$89.22$86.93$89.121,113,600—————
2022-08-31$90.34$90.73$88.34$88.441,535,400—————
2022-08-30$91.89$92.10$89.39$90.331,140,700—————
2022-08-29$89.00$91.00$88.46$90.701,021,500—————
2022-08-26$94.00$94.42$89.61$90.00935,100—————
2022-08-25$91.71$93.47$90.84$93.24858,800—————
2022-08-24$90.64$92.05$90.05$90.92842,600—————
2022-08-23$90.11$91.28$89.07$90.341,125,600—————
2022-08-22$93.97$94.43$89.69$89.861,387,300—————
2022-08-19$97.56$98.15$95.56$96.271,016,500—————
2022-08-18$99.99$99.99$97.93$98.74808,900—————
2022-08-17$103.06$103.06$98.97$100.011,472,600—————
2022-08-16$101.07$106.24$101.07$104.221,336,300—————
2022-08-15$101.22$102.20$100.48$101.42788,700—————
2022-08-12$102.11$102.30$100.58$101.59658,200—————
2022-08-11$101.34$103.26$101.26$101.70936,800—————
2022-08-10$99.88$101.19$99.24$100.02968,400—————
2022-08-09$99.14$99.25$95.63$96.97709,800—————
2022-08-08$99.92$102.12$99.67$99.77903,900—————
2022-08-05$98.60$100.70$98.32$99.17710,800—————
2022-08-04$99.93$101.86$99.15$99.47737,200—————
2022-08-03$100.53$100.90$98.48$99.801,022,700—————
2022-08-02$100.71$101.33$98.66$99.021,275,000—————
2022-08-01$98.77$102.59$98.77$101.961,392,400—————
2022-07-29$98.11$100.02$97.50$99.541,209,200—————
2022-07-28$94.26$98.26$93.59$97.981,433,400—————
2022-07-27$93.30$94.92$91.80$94.371,094,000—————
2022-07-26$93.22$93.52$91.30$92.21825,400—————
2022-07-25$94.38$95.62$92.84$94.631,195,600—————
2022-07-22$96.49$98.49$93.70$94.35854,700—————
2022-07-21$96.30$96.70$93.89$96.011,077,200—————
2022-07-20$95.93$96.80$94.40$96.611,267,200—————
2022-07-19$94.26$96.27$93.30$96.161,323,900—————
2022-07-18$92.60$94.84$92.15$92.82976,800—————
2022-07-15$90.00$92.60$89.75$91.551,070,000—————
2022-07-14$88.72$89.37$86.60$89.111,252,900—————
2022-07-13$89.84$91.37$88.72$90.60992,700—————
2022-07-12$88.92$92.18$88.92$91.241,487,900—————
2022-07-11$91.85$93.03$88.71$88.841,104,600—————
2022-07-08$94.41$94.85$92.47$92.661,041,700—————
2022-07-07$93.03$95.43$92.75$94.871,173,600—————
2022-07-06$95.85$96.18$92.27$92.981,248,600—————
2022-07-05$90.40$95.91$90.23$95.821,568,200—————
2022-07-01$90.79$93.98$90.34$92.671,593,000—————
2022-06-30$92.43$92.43$87.59$90.481,985,300—————
2022-06-29$94.35$94.35$91.69$93.571,418,300—————
2022-06-28$98.16$99.64$94.35$94.401,934,800—————
2022-06-27$99.49$101.05$96.31$98.622,068,800—————
2022-06-24$91.79$99.22$90.25$98.364,320,400—————
2022-06-23$90.97$92.00$88.61$91.762,470,800—————
2022-06-22$86.84$90.10$86.70$89.751,828,200—————
2022-06-21$88.82$89.63$87.50$87.681,626,800—————
2022-06-17$85.39$88.57$85.04$86.992,731,500—————
2022-06-16$89.03$89.55$84.37$85.762,538,800—————
2022-06-15$90.88$93.40$90.07$91.541,115,000—————
2022-06-14$89.08$91.78$89.08$89.791,367,600—————
2022-06-13$92.81$93.62$88.06$88.812,047,100—————
2022-06-10$97.61$99.35$95.32$96.031,163,700—————
2022-06-09$102.00$103.22$99.89$99.931,102,900—————
2022-06-08$98.57$103.01$98.57$102.241,840,400—————
2022-06-07$94.43$98.61$93.87$98.231,336,000—————
2022-06-06$97.33$98.13$95.65$97.51854,700—————
2022-06-03$97.62$98.31$94.86$96.351,257,900—————
2022-06-02$98.62$99.66$98.21$99.191,158,900—————
2022-06-01$100.01$100.82$97.65$98.461,805,300—————
2022-05-31$99.02$99.85$96.78$99.271,716,300—————
2022-05-27$99.32$100.31$97.79$100.291,263,900—————
2022-05-26$97.49$99.73$97.37$99.161,475,300—————
2022-05-25$89.75$96.34$89.47$95.941,578,700—————
2022-05-24$89.95$91.22$88.93$90.791,504,600—————
2022-05-23$93.18$93.29$89.51$90.891,817,100—————
2022-05-20$92.22$93.63$89.21$92.462,106,600—————
2022-05-19$89.80$92.20$88.03$90.802,245,600—————
2022-05-18$95.08$95.24$88.17$89.802,236,300—————
2022-05-17$94.61$97.54$94.38$97.471,711,400—————
2022-05-16$91.91$93.90$90.04$92.662,800,500—————
2022-05-13$92.17$95.56$91.26$91.662,184,600—————
2022-05-12$89.16$93.83$88.75$91.262,663,500—————
2022-05-11$91.87$93.90$89.48$89.791,696,000—————
2022-05-10$94.21$96.33$89.28$92.222,486,100—————
2022-05-09$92.95$96.02$92.19$92.812,102,400—————
2022-05-06$92.17$96.18$90.49$94.702,218,300—————
2022-05-05$98.34$98.56$90.77$92.382,123,700—————
2022-05-04$94.41$100.35$93.94$100.182,433,500—————
2022-05-03$90.87$95.67$90.35$95.072,642,900—————
2022-05-02$85.85$91.26$85.36$91.141,953,100—————
2022-04-29$88.78$89.85$85.65$85.781,515,600—————
2022-04-28$89.94$90.66$87.14$89.101,414,600—————
2022-04-27$88.05$90.82$87.15$88.871,715,700—————
2022-04-26$89.62$90.28$88.42$88.431,476,300—————
2022-04-25$89.61$90.65$87.49$90.452,463,600—————
2022-04-22$90.26$91.85$89.53$90.381,811,400—————
2022-04-21$93.50$93.86$90.02$90.672,176,300—————
2022-04-20$96.87$97.86$92.98$93.071,746,300—————
2022-04-19$91.43$96.77$91.29$96.291,775,400—————
2022-04-18$91.30$92.35$90.44$91.111,601,800—————
2022-04-14$93.70$94.61$91.52$91.792,099,900—————
2022-04-13$91.51$94.32$90.55$92.993,595,500—————
2022-04-12$99.63$101.50$93.23$93.338,382,700—————
2022-04-11$101.04$105.90$101.04$103.172,923,000—————
2022-04-08$98.64$103.23$97.86$102.222,191,800—————
2022-04-07$97.12$99.70$94.35$99.122,007,300—————
2022-04-06$96.07$98.40$95.22$97.762,499,000—————
2022-04-05$100.00$102.64$98.87$99.821,489,200—————
2022-04-04$98.56$102.57$98.23$101.371,679,400—————
2022-04-01$97.29$98.52$95.66$98.491,527,100—————
2022-03-31$101.16$101.22$96.48$96.481,931,000—————
2022-03-30$102.70$103.73$101.22$101.531,304,100—————
2022-03-29$101.25$104.61$100.63$103.822,282,900—————
2022-03-28$97.86$98.73$95.04$98.632,218,100—————
2022-03-25$99.87$99.87$95.89$97.271,645,300—————
2022-03-24$99.07$100.58$98.70$99.281,436,800—————
2022-03-23$102.13$102.71$98.54$98.921,439,300—————
2022-03-22$102.99$104.92$101.80$103.051,655,100—————
2022-03-21$104.47$105.68$101.38$102.591,328,700—————
2022-03-18$103.99$105.90$103.29$104.472,572,600—————
2022-03-17$100.74$103.96$99.70$103.921,118,200—————
2022-03-16$100.89$103.07$98.43$102.022,006,500—————
2022-03-15$98.96$102.29$98.61$100.921,029,000—————
2022-03-14$99.09$101.70$98.20$98.551,248,900—————
2022-03-11$100.50$101.28$98.80$99.21892,400—————
2022-03-10$99.95$101.49$98.53$100.751,001,200—————
2022-03-09$101.98$103.49$101.25$101.891,336,400—————
2022-03-08$100.01$104.85$98.66$99.951,374,100—————
2022-03-07$102.10$103.34$99.43$100.012,641,900—————
2022-03-04$103.48$104.73$101.81$103.071,403,300—————
2022-03-03$107.04$107.13$103.15$104.491,048,600—————
2022-03-02$105.34$107.27$104.00$105.801,559,800—————
2022-03-01$108.69$108.70$104.14$105.241,659,400—————
2022-02-28$107.10$109.54$106.64$109.331,463,400—————
2022-02-25$105.41$108.39$103.27$107.351,252,900—————
2022-02-24$97.59$105.42$96.39$105.151,530,600—————
2022-02-23$102.12$103.81$99.51$100.351,620,300—————
2022-02-22$104.73$105.47$99.90$101.171,773,800—————
2022-02-18$107.14$108.34$105.48$105.641,532,900—————
2022-02-17$109.73$110.13$106.54$107.481,340,700—————
2022-02-16$109.80$110.86$107.32$109.581,553,800—————
2022-02-15$112.46$113.54$110.70$113.321,151,900—————
2022-02-14$108.90$112.26$108.39$110.961,058,300—————
2022-02-11$110.44$111.43$107.60$108.481,108,400—————
2022-02-10$110.01$113.09$109.47$110.591,200,300—————
2022-02-09$110.80$114.43$110.80$112.692,229,200—————
2022-02-08$105.26$109.07$105.16$109.041,476,500—————
2022-02-07$106.50$107.93$104.39$105.59835,200—————
2022-02-04$106.11$107.77$103.43$106.251,540,700—————
2022-02-03$108.31$109.80$106.59$106.721,514,100—————
2022-02-02$110.94$111.11$107.96$109.801,521,700—————
2022-02-01$110.95$112.11$108.68$110.961,102,300—————
2022-01-31$109.40$111.61$108.42$111.171,359,700—————
2022-01-28$106.24$110.05$105.03$110.001,594,900—————
2022-01-27$110.40$110.52$104.54$105.542,049,700—————
2022-01-26$110.99$111.59$106.56$107.752,433,500—————
2022-01-25$109.48$111.64$106.78$109.942,016,300—————
2022-01-24$105.57$112.32$103.48$111.922,378,400—————
2022-01-21$105.00$109.57$102.47$108.102,664,400—————
2022-01-20$108.49$111.95$105.87$106.062,158,700—————
2022-01-19$110.97$112.68$107.58$107.631,409,000—————
2022-01-18$111.79$112.09$108.86$110.401,854,400—————
2022-01-14$116.05$116.75$111.64$113.401,290,500—————
2022-01-13$120.19$120.58$117.19$117.471,362,700—————
2022-01-12$118.84$120.25$115.36$119.261,614,000—————
2022-01-11$118.30$119.42$114.57$119.151,519,200—————
2022-01-10$119.58$119.71$115.37$118.671,405,500—————
2022-01-07$118.99$123.18$118.43$121.082,329,400—————
2022-01-06$121.36$121.36$118.31$119.101,159,200—————
2022-01-05$123.87$124.47$119.31$119.351,198,900—————
2022-01-04$127.90$129.05$123.03$123.861,568,200—————
2022-01-03$130.01$130.57$126.92$127.011,031,500—————
2021-12-31$127.40$130.74$127.40$130.231,298,500—————
2021-12-30$127.74$128.88$127.37$128.191,161,200—————
2021-12-29$128.29$128.67$127.28$127.54951,900—————
2021-12-28$126.95$128.62$126.00$127.911,246,900—————
2021-12-27$126.99$127.88$124.87$127.491,447,900—————
2021-12-23$128.20$131.20$126.03$126.311,909,900—————
2021-12-22$139.70$139.80$127.52$127.874,585,200—————
2021-12-21$133.50$137.18$132.73$136.991,694,400—————
2021-12-20$135.07$135.30$130.44$131.751,272,400—————
2021-12-17$137.05$138.82$134.81$137.542,080,100—————
2021-12-16$144.68$145.17$136.78$137.401,040,300—————
2021-12-15$141.29$142.65$139.48$141.99932,500—————
2021-12-14$141.09$144.91$140.22$141.31814,300—————
2021-12-13$149.83$150.32$142.96$143.25864,700—————
2021-12-10$147.54$149.77$146.46$149.48618,900—————
2021-12-09$148.34$149.45$146.45$146.60669,800—————
2021-12-08$149.66$151.18$148.03$148.84649,800—————
2021-12-07$149.40$152.28$149.40$149.911,342,200—————
2021-12-06$143.93$147.99$142.80$144.50911,600—————
2021-12-03$144.75$145.63$141.24$142.68776,900—————
2021-12-02$140.54$144.93$140.22$144.09953,900—————
2021-12-01$143.32$147.37$140.25$140.31937,000—————
2021-11-30$145.62$146.93$141.04$141.251,285,000—————
2021-11-29$147.59$148.84$145.66$146.48718,200—————
2021-11-26$144.12$146.99$143.47$145.75543,400—————
2021-11-24$144.49$147.72$143.12$147.36496,600—————
2021-11-23$147.00$147.92$143.49$146.32724,800—————
2021-11-22$147.99$149.96$147.02$147.09706,000—————
2021-11-19$146.23$147.71$144.53$146.99905,000—————
2021-11-18$148.50$148.50$145.13$146.04891,500—————
2021-11-17$147.95$148.11$145.41$147.301,042,000—————
2021-11-16$148.87$150.00$146.33$148.011,292,300—————
2021-11-15$150.19$150.90$148.48$149.62526,700—————
2021-11-12$150.15$150.61$148.28$148.81645,500—————
2021-11-11$151.59$152.07$150.12$150.15737,200—————
2021-11-10$153.39$154.95$151.46$151.95883,300—————
2021-11-09$153.27$155.21$153.05$154.851,000,600—————
2021-11-08$154.85$155.98$153.21$153.951,547,400—————
2021-11-05$152.77$154.74$152.76$154.691,318,300—————
2021-11-04$147.64$151.76$147.32$151.011,213,400—————
2021-11-03$144.91$147.57$144.53$147.511,253,600—————
2021-11-02$139.02$145.05$137.79$144.391,911,700—————
2021-11-01$138.06$139.35$136.58$138.951,463,900—————
2021-10-29$135.39$137.77$135.00$136.921,079,700—————
2021-10-28$137.43$137.73$134.63$136.12983,800—————
2021-10-27$137.59$138.58$136.65$137.15659,900—————
2021-10-26$140.39$140.39$135.64$137.441,188,700—————
2021-10-25$143.44$144.11$139.92$139.97921,200—————
2021-10-22$142.32$144.41$141.78$143.43619,700—————
2021-10-21$139.08$142.56$138.50$141.90664,800—————
2021-10-20$139.08$141.01$138.10$138.56727,100—————
2021-10-19$138.63$138.90$135.93$138.50727,700—————
2021-10-18$135.91$138.07$135.91$137.52509,200—————
2021-10-15$137.00$137.82$135.83$136.79535,400—————
2021-10-14$134.58$136.59$134.11$135.64603,000—————
2021-10-13$132.18$133.69$131.26$133.35721,700—————
2021-10-12$129.67$132.67$129.62$131.56783,500—————
2021-10-11$130.08$130.74$129.14$129.28682,800—————
2021-10-08$131.38$132.40$129.78$130.54821,400—————
2021-10-07$130.26$132.80$129.34$131.35916,900—————
2021-10-06$125.19$129.34$125.00$129.271,432,700—————
2021-10-05$122.43$127.68$121.65$126.231,769,400—————
2021-10-04$125.76$126.86$122.39$122.541,923,900—————
2021-10-01$129.00$129.10$122.97$127.182,837,600—————
2021-09-30$133.21$135.98$127.95$127.965,753,900—————
2021-09-29$143.82$147.73$143.82$146.451,566,000—————
2021-09-28$144.26$146.56$142.51$143.031,080,100—————
2021-09-27$145.52$146.98$144.86$145.241,047,100—————
2021-09-24$142.18$144.51$141.76$144.42851,300—————
2021-09-23$142.00$144.84$141.62$142.161,134,600—————
2021-09-22$138.33$141.66$137.51$140.511,117,900—————
2021-09-21$139.10$140.84$136.68$136.98918,700—————
2021-09-20$138.10$139.87$136.54$138.211,091,000—————
2021-09-17$139.03$142.08$138.90$140.291,599,700—————
2021-09-16$136.76$140.24$136.34$139.691,215,400—————
2021-09-15$135.00$137.11$132.85$136.81722,500—————
2021-09-14$135.00$135.81$133.76$135.00743,800—————
2021-09-13$135.64$135.64$131.99$134.39648,800—————
2021-09-10$133.97$135.64$132.70$134.53938,300—————
2021-09-09$131.50$134.66$131.19$133.231,100,500—————
2021-09-08$127.26$131.42$126.50$131.391,138,900—————
2021-09-07$126.77$128.58$126.32$126.92927,800—————
2021-09-03$125.74$127.63$125.29$127.15607,400—————
2021-09-02$127.25$127.75$125.86$126.44690,800—————
2021-09-01$126.02$127.55$125.85$127.34835,300—————
2021-08-31$126.84$126.84$124.27$125.211,088,400—————
2021-08-30$127.00$128.20$125.50$126.49516,900—————
2021-08-27$126.63$127.35$125.54$126.59428,000—————
2021-08-26$127.26$127.82$125.75$126.26559,100—————
2021-08-25$125.86$128.08$125.40$127.48592,000—————
2021-08-24$125.05$126.48$125.05$125.54508,300—————
2021-08-23$125.78$125.84$124.09$124.92608,000—————
2021-08-20$124.00$124.90$123.12$124.76514,700—————
2021-08-19$123.35$124.64$122.51$124.24600,900—————
2021-08-18$126.98$127.97$124.53$124.62810,400—————
2021-08-17$128.00$128.37$125.88$127.471,162,400—————
2021-08-16$127.15$129.26$124.67$129.071,135,100—————
2021-08-13$128.86$129.75$127.77$128.09714,900—————
2021-08-12$132.20$132.89$128.74$129.34880,500—————
2021-08-11$132.98$133.79$130.88$131.901,346,200—————
2021-08-10$132.57$136.01$132.38$135.31522,700—————
2021-08-09$133.44$133.89$130.52$132.85877,100—————
2021-08-06$137.37$137.83$133.90$134.02739,100—————
2021-08-05$137.47$138.42$135.82$136.00542,800—————
2021-08-04$138.91$139.90$135.91$136.621,043,600—————
2021-08-03$136.51$139.95$136.26$139.701,438,900—————
2021-08-02$135.70$137.16$134.90$136.501,028,200—————
2021-07-30$133.73$136.45$133.27$133.95616,700—————
2021-07-29$134.02$135.61$133.08$134.97725,000—————
2021-07-28$135.40$136.61$133.01$133.30518,500—————
2021-07-27$133.88$135.59$133.39$134.97747,700—————
2021-07-26$134.34$135.28$133.45$135.09635,800—————
2021-07-23$135.29$135.68$133.80$134.841,060,800—————
2021-07-22$135.89$135.89$133.72$134.41615,700—————
2021-07-21$134.85$138.00$134.72$135.93987,900—————
2021-07-20$129.12$134.80$129.12$134.38860,600—————
2021-07-19$128.86$129.08$126.41$128.55843,500—————
2021-07-16$132.06$132.95$130.81$130.95577,500—————
2021-07-15$132.80$134.43$129.86$131.26980,700—————
2021-07-14$132.26$134.47$131.91$134.19780,100—————
2021-07-13$134.32$135.06$131.52$131.741,407,900—————
2021-07-12$134.47$136.45$134.00$135.42682,700—————
2021-07-09$135.45$135.66$133.38$134.84743,700—————
2021-07-08$132.35$135.50$130.24$133.271,287,100—————
2021-07-07$132.03$137.53$132.03$136.881,385,900—————
2021-07-06$133.48$133.50$131.84$132.741,199,800—————
2021-07-02$130.76$134.37$130.36$133.821,064,600—————
2021-07-01$129.50$131.15$128.54$130.581,055,300—————
2021-06-30$130.07$131.31$129.03$129.151,410,500—————
2021-06-29$129.51$131.55$128.90$130.651,946,300—————
2021-06-28$127.56$129.34$124.83$129.011,975,900—————
2021-06-25$125.68$128.28$122.30$127.404,464,600—————
2021-06-24$119.25$120.73$119.08$119.431,840,500—————
2021-06-23$117.22$118.98$116.79$118.271,311,600—————
2021-06-22$116.11$117.82$115.40$117.451,045,500—————
2021-06-21$114.31$116.85$114.31$116.091,030,100—————
2021-06-18$113.18$114.72$113.05$113.161,702,100—————
2021-06-17$117.51$118.46$114.25$115.921,395,800—————
2021-06-16$118.58$118.87$116.27$117.47949,100—————
2021-06-15$117.95$119.20$117.54$118.831,171,100—————
2021-06-14$117.19$118.39$116.97$118.101,133,600—————
2021-06-11$115.44$118.72$115.44$116.85951,500—————
2021-06-10$115.50$116.43$114.94$115.00911,400—————
2021-06-09$114.89$115.73$114.13$115.00898,400—————
2021-06-08$114.52$115.87$113.11$115.03762,700—————
2021-06-07$114.01$115.05$112.63$114.56874,300—————
2021-06-04$114.81$114.81$112.63$114.05565,500—————
2021-06-03$114.16$114.84$113.09$113.81828,300—————
2021-06-02$116.98$117.80$114.25$114.701,109,600—————
2021-06-01$117.40$118.11$116.08$116.70865,400—————
2021-05-28$116.16$116.20$115.10$115.19535,100—————
2021-05-27$116.07$116.64$114.75$115.79849,200—————
2021-05-26$113.39$115.34$112.97$114.791,174,500—————
2021-05-25$114.62$115.31$112.85$113.371,705,000—————
2021-05-24$116.00$116.27$113.06$113.881,909,500—————
2021-05-21$118.03$119.07$116.45$116.681,147,100—————
2021-05-20$115.92$117.84$114.02$117.191,118,300—————
2021-05-19$116.30$117.59$113.86$115.911,548,500—————
2021-05-18$123.96$124.54$119.91$120.161,163,900—————
2021-05-17$124.79$125.00$123.04$124.44646,400—————
2021-05-14$122.42$125.43$122.11$124.83897,700—————
2021-05-13$118.40$122.08$117.33$121.111,316,400—————
2021-05-12$122.50$122.80$118.02$118.071,192,400—————
2021-05-11$126.69$127.26$122.74$123.421,440,400—————
2021-05-10$130.64$130.76$127.72$127.911,251,500—————
2021-05-07$129.77$130.67$128.52$129.991,387,300—————
2021-05-06$137.98$138.02$128.25$130.292,555,500—————
2021-05-05$138.00$138.77$137.13$137.901,033,100—————
2021-05-04$136.88$137.95$134.99$137.41895,000—————
2021-05-03$134.25$138.00$134.20$136.941,343,800—————
2021-04-30$132.65$133.50$131.89$133.24768,100—————
2021-04-29$134.98$136.00$131.87$133.19562,800—————
2021-04-28$132.81$134.80$132.22$134.09586,700—————
2021-04-27$131.43$134.19$131.23$133.05638,400—————
2021-04-26$131.99$132.33$130.31$131.431,112,700—————
2021-04-23$129.69$131.60$128.36$131.08583,000—————
2021-04-22$129.79$130.83$128.30$129.05683,500—————
2021-04-21$127.53$129.53$126.86$128.93532,500—————
2021-04-20$130.50$130.89$126.40$127.80680,800—————
2021-04-19$130.00$130.38$128.82$130.10708,700—————
2021-04-16$130.31$130.60$129.19$129.97660,800—————
2021-04-15$129.03$129.79$127.79$129.19722,700—————
2021-04-14$130.68$131.89$129.44$129.62766,500—————
2021-04-13$131.50$131.50$128.84$130.151,228,100—————
2021-04-12$131.25$132.35$130.48$132.101,164,000—————
2021-04-09$128.90$132.12$128.15$131.631,095,900—————
2021-04-08$126.08$128.24$124.69$128.151,015,700—————
2021-04-07$126.04$127.44$124.84$126.10865,000—————
2021-04-06$127.28$127.83$124.69$126.331,516,500—————
2021-04-05$125.57$128.52$122.86$128.062,047,300—————
2021-04-01$126.45$129.25$122.56$123.314,638,100—————
2021-03-31$133.41$135.42$132.50$132.661,680,100—————
2021-03-30$135.23$136.54$134.42$135.831,408,400—————
2021-03-29$135.33$136.45$133.09$134.571,017,900—————
2021-03-26$132.30$133.94$130.98$133.81659,500—————
2021-03-25$127.39$131.44$126.37$130.601,158,300—————
2021-03-24$131.02$132.70$128.16$128.351,015,300—————
2021-03-23$131.56$132.38$130.56$131.02685,900—————
2021-03-22$133.49$133.99$130.41$132.30818,400—————
2021-03-19$134.41$134.41$131.24$133.241,811,000—————
2021-03-18$131.89$136.43$130.91$134.561,111,200—————
2021-03-17$131.50$132.35$130.19$132.05823,200—————
2021-03-16$133.85$133.85$130.31$131.121,065,900—————
2021-03-15$133.47$134.54$132.55$134.351,025,100—————
2021-03-12$133.22$135.07$132.24$133.76735,200—————
2021-03-11$134.04$136.34$132.77$132.971,135,800—————
2021-03-10$130.13$135.12$129.64$133.551,068,300—————
2021-03-09$129.84$132.54$128.53$128.671,722,800—————
2021-03-08$123.66$129.96$123.38$129.171,824,200—————
2021-03-05$122.14$123.63$118.62$123.201,622,400—————
2021-03-04$121.09$122.49$117.30$120.30843,300—————
2021-03-03$120.09$123.09$119.54$121.80975,200—————
2021-03-02$121.59$121.91$119.62$120.981,039,300—————
2021-03-01$120.81$122.61$120.50$121.391,578,500—————
2021-02-26$119.29$122.02$118.48$119.511,397,900—————
2021-02-25$121.85$124.19$118.26$118.92982,500—————
2021-02-24$119.26$121.99$119.00$121.84774,800—————
2021-02-23$118.81$119.54$115.57$119.26760,600—————
2021-02-22$120.78$121.58$119.32$119.38751,300—————
2021-02-19$120.80$122.77$120.69$121.32923,100—————
2021-02-18$121.71$122.47$119.37$120.24982,800—————
2021-02-17$121.75$123.16$119.53$122.51927,300—————
2021-02-16$125.87$127.03$122.27$122.361,181,600—————
2021-02-12$125.53$126.64$124.76$125.10659,900—————
2021-02-11$125.55$127.80$125.05$126.84477,500—————
2021-02-10$125.54$127.13$125.15$125.42906,000—————
2021-02-09$126.44$126.44$125.03$125.42678,700—————
2021-02-08$126.53$128.55$126.53$126.85724,000—————
2021-02-05$126.91$127.49$125.55$126.171,103,300—————
2021-02-04$123.76$126.00$123.47$125.66869,300—————
2021-02-03$122.82$124.09$121.29$123.31880,800—————
2021-02-02$118.16$123.56$117.56$123.041,360,100—————
2021-02-01$119.61$120.00$116.74$116.911,552,900—————
2021-01-29$120.34$120.98$116.77$117.781,508,500—————
2021-01-28$121.49$123.53$120.21$121.291,785,600—————
2021-01-27$125.81$126.20$120.32$121.452,598,100—————
2021-01-26$121.26$128.58$121.08$127.792,606,100—————
2021-01-25$119.02$122.11$118.65$120.961,777,500—————
2021-01-22$119.78$120.48$117.70$118.641,349,600—————
2021-01-21$122.93$123.70$119.86$120.291,961,200—————
2021-01-20$117.06$124.91$116.77$122.794,015,400—————
2021-01-19$108.97$116.70$107.30$116.432,771,800—————
2021-01-15$105.38$107.00$104.86$106.441,028,800—————
2021-01-14$105.93$107.23$105.23$106.35973,400—————
2021-01-13$106.66$108.22$105.44$105.491,289,000—————
2021-01-12$104.26$106.64$103.86$106.501,321,400—————
2021-01-11$101.04$104.71$100.88$104.641,049,400—————
2021-01-08$100.33$103.15$100.33$102.101,608,100—————
2021-01-07$98.62$100.61$97.43$100.301,819,300—————
2021-01-06$94.05$98.34$94.05$97.961,710,400—————
2021-01-05$93.24$94.31$92.36$94.201,532,400—————
2021-01-04$94.30$94.37$92.13$93.301,665,400—————
2020-12-31$94.18$95.00$92.89$94.461,171,100—————
2020-12-30$91.79$94.85$91.75$94.621,307,800—————
2020-12-29$91.01$92.45$90.30$92.241,225,100—————
2020-12-28$92.84$92.84$90.88$91.001,346,100—————
2020-12-24$93.28$93.47$91.25$92.301,042,300—————
2020-12-23$92.94$94.01$92.00$93.182,539,300—————
2020-12-22$96.62$98.83$91.83$92.339,158,500—————
2020-12-21$97.52$100.68$97.21$100.462,899,700—————
2020-12-18$99.37$100.44$97.94$98.253,965,300—————
2020-12-17$98.72$99.90$97.01$99.791,545,000—————
2020-12-16$96.54$99.55$96.16$99.081,567,900—————
2020-12-15$93.88$96.38$93.81$96.131,061,900—————
2020-12-14$94.94$95.41$92.30$92.541,455,900—————
2020-12-11$93.90$94.95$93.39$93.93807,700—————
2020-12-10$94.24$95.22$93.55$94.34737,900—————
2020-12-09$92.87$95.09$92.16$94.871,527,100—————
2020-12-08$95.18$95.77$93.90$94.381,219,700—————
2020-12-07$96.43$97.30$95.58$96.061,112,500—————
2020-12-04$96.62$97.09$95.65$96.501,007,400—————
2020-12-03$96.27$97.34$95.65$96.27882,100—————
2020-12-02$95.47$96.69$93.30$96.471,414,200—————
2020-12-01$94.43$96.31$93.57$96.141,301,800—————
2020-11-30$94.91$95.95$92.65$93.48986,100—————
2020-11-27$95.54$96.87$94.88$95.37394,100—————
2020-11-25$95.20$95.77$93.94$95.29834,600—————
2020-11-24$97.36$97.82$95.82$96.041,083,200—————
2020-11-23$95.50$97.20$94.88$96.441,249,100—————
2020-11-20$94.46$95.37$93.76$94.551,176,000—————
2020-11-19$92.68$94.55$92.06$94.53959,400—————
2020-11-18$94.53$95.55$92.72$92.821,394,800—————
2020-11-17$96.79$96.79$94.31$94.731,211,700—————
2020-11-16$97.28$98.23$95.09$97.59886,000—————
2020-11-13$93.87$95.71$93.78$95.48924,800—————
2020-11-12$92.88$93.96$91.66$93.101,083,100—————
2020-11-11$94.39$94.93$92.70$93.421,171,400—————
2020-11-10$96.21$96.65$92.94$94.311,367,600—————
2020-11-09$96.70$101.16$95.84$95.971,499,000—————
2020-11-06$93.63$93.76$92.11$92.75682,600—————
2020-11-05$92.92$94.27$92.44$93.32718,100—————
2020-11-04$91.85$94.19$91.54$91.551,056,600—————
2020-11-03$90.13$93.96$90.13$93.121,154,700—————
2020-11-02$87.20$89.16$87.11$89.081,174,100—————
2020-10-30$87.41$88.44$85.79$86.441,322,600—————
2020-10-29$87.53$88.74$86.47$88.211,381,500—————
2020-10-28$85.03$88.46$84.70$87.881,414,000—————
2020-10-27$89.14$89.43$87.25$87.441,267,300—————
2020-10-26$90.14$90.35$87.27$88.791,317,300—————
2020-10-23$91.92$92.04$89.59$90.95950,200—————
2020-10-22$89.53$91.68$89.00$91.421,075,500—————
2020-10-21$93.07$93.89$89.68$89.811,083,600—————
2020-10-20$92.24$92.77$91.08$91.131,178,300—————
2020-10-19$94.76$95.76$91.93$92.041,063,600—————
2020-10-16$93.38$94.33$92.51$93.741,251,800—————
2020-10-15$90.50$93.73$90.25$93.121,674,300—————
2020-10-14$93.74$93.92$91.31$91.581,963,400—————
2020-10-13$92.52$95.44$92.12$93.132,132,500—————
2020-10-12$94.98$95.20$92.49$92.511,878,900—————
2020-10-09$96.80$97.29$94.65$94.962,174,900—————
2020-10-08$94.57$96.10$93.53$95.94764,100—————
2020-10-07$93.86$95.04$93.44$94.101,542,100—————
2020-10-06$98.82$98.84$93.00$93.152,021,200—————
2020-10-05$96.95$99.19$96.46$97.912,243,600—————
2020-10-02$93.55$95.86$93.03$95.552,556,300—————
2020-10-01$92.84$93.53$91.13$93.491,764,600—————
2020-09-30$93.03$93.49$91.14$91.912,718,800—————
2020-09-29$94.71$94.89$92.65$93.082,104,200—————
2020-09-28$95.88$96.28$94.44$95.051,685,700—————
2020-09-25$95.25$95.51$92.50$94.033,435,000—————
2020-09-24$100.10$100.25$91.70$94.287,406,400—————
2020-09-23$108.28$108.85$105.86$105.933,925,400—————
2020-09-22$104.40$105.78$103.51$104.301,778,900—————
2020-09-21$102.11$102.11$99.38$101.121,251,600—————
2020-09-18$102.46$104.75$102.45$103.071,224,500—————
2020-09-17$103.23$104.23$102.15$102.99839,300—————
2020-09-16$105.69$106.00$104.32$104.51948,500—————
2020-09-15$105.99$106.44$104.76$105.01914,600—————
2020-09-14$101.86$105.09$101.72$104.801,108,300—————
2020-09-11$102.89$103.05$101.09$101.631,279,800—————
2020-09-10$105.00$106.47$102.37$102.461,029,100—————
2020-09-09$105.01$105.84$103.92$105.151,914,700—————
2020-09-08$104.24$107.11$103.44$104.621,336,900—————
2020-09-04$106.66$108.12$104.29$105.58625,500—————
2020-09-03$108.58$108.59$104.28$106.32925,200—————
2020-09-02$108.49$109.06$106.64$108.601,098,300—————
2020-09-01$106.61$109.15$105.90$108.581,087,700—————
2020-08-31$107.29$107.77$106.18$106.931,021,800—————
2020-08-28$107.09$107.89$106.45$107.25624,400—————
2020-08-27$107.78$108.41$106.26$106.54736,200—————
2020-08-26$106.88$107.66$106.36$107.23605,800—————
2020-08-25$108.82$109.31$106.99$107.04657,200—————
2020-08-24$107.80$108.98$106.94$108.80651,800—————
2020-08-21$106.13$107.41$105.64$106.92677,400—————
2020-08-20$105.70$107.66$105.41$106.12640,800—————
2020-08-19$107.07$107.50$105.71$106.78788,300—————
2020-08-18$106.87$107.43$105.66$106.631,236,500—————
2020-08-17$104.27$106.40$104.27$105.621,178,600—————
2020-08-14$104.60$104.93$103.59$104.35575,800—————
2020-08-13$105.46$105.86$104.08$104.36831,100—————
2020-08-12$104.70$106.74$104.36$106.241,484,400—————
2020-08-11$103.00$104.83$102.50$103.991,383,800—————
2020-08-10$100.51$102.77$100.51$102.201,375,100—————
2020-08-07$99.76$100.64$99.11$100.28859,700—————
2020-08-06$99.68$101.15$99.18$100.651,085,500—————
2020-08-05$100.30$101.11$99.45$100.36954,200—————
2020-08-04$97.26$100.70$97.26$99.361,444,200—————
2020-08-03$97.36$98.28$96.47$97.40892,600—————
2020-07-31$98.56$98.69$96.05$96.971,104,700—————
2020-07-30$98.00$98.84$97.39$98.331,267,200—————
2020-07-29$97.51$99.17$97.48$98.681,358,300—————
2020-07-28$97.45$99.44$97.05$97.17926,000—————
2020-07-27$97.88$98.35$96.56$97.77961,100—————
2020-07-24$97.06$98.26$96.51$97.46933,000—————
2020-07-23$98.53$99.96$96.92$97.781,323,300—————
2020-07-22$95.30$98.20$95.30$97.851,387,200—————
2020-07-21$93.81$96.32$93.71$95.27847,200—————
2020-07-20$94.21$94.54$92.55$93.35982,900—————
2020-07-17$95.56$95.96$94.56$95.02927,500—————
2020-07-16$94.84$95.72$93.91$95.221,023,900—————
2020-07-15$92.58$95.06$92.18$95.041,437,800—————
2020-07-14$86.95$91.51$86.76$91.351,131,100—————
2020-07-13$89.07$90.33$87.19$87.281,328,100—————
2020-07-10$86.45$88.21$85.88$88.19968,600—————
2020-07-09$88.69$89.50$85.71$86.231,440,300—————
2020-07-08$88.74$89.64$87.67$88.701,065,500—————
2020-07-07$89.87$90.53$87.94$88.591,275,100—————
2020-07-06$90.58$91.69$89.57$90.381,248,700—————
2020-07-02$91.15$92.38$88.53$89.221,255,200—————
2020-07-01$89.28$90.94$88.34$89.02935,000—————
2020-06-30$88.66$90.47$88.08$89.55987,300—————
2020-06-29$87.80$89.07$85.42$88.98932,000—————
2020-06-26$89.37$89.85$86.12$86.582,826,600—————
2020-06-25$89.21$89.96$88.31$89.591,683,100—————
2020-06-24$91.00$92.62$88.51$89.451,733,800—————
2020-06-23$95.00$95.39$91.04$92.212,191,600—————
2020-06-22$92.50$94.79$91.71$93.962,147,700—————
2020-06-19$98.45$98.96$89.68$91.876,567,900—————
2020-06-18$96.01$98.69$95.96$97.911,931,900—————
2020-06-17$96.48$97.98$95.28$96.991,348,300—————
2020-06-16$96.60$97.76$94.05$96.361,534,100—————
2020-06-15$86.62$93.68$86.30$92.831,648,300—————
2020-06-12$91.00$92.00$87.64$89.981,412,900—————
2020-06-11$88.67$89.66$85.63$87.292,155,200—————
2020-06-10$94.73$94.73$90.83$91.991,923,700—————
2020-06-09$96.63$96.65$93.95$94.921,763,300—————
2020-06-08$97.05$98.45$96.89$98.351,526,800—————
2020-06-05$96.39$97.78$94.24$95.932,024,600—————
2020-06-04$93.70$94.91$92.49$93.131,389,800—————
2020-06-03$92.54$94.87$92.33$94.801,252,600—————
2020-06-02$91.16$92.10$89.87$92.031,339,600—————
2020-06-01$89.60$91.45$89.36$90.091,735,000—————
2020-05-29$87.51$89.69$85.93$88.051,927,800—————
2020-05-28$90.06$90.74$88.00$88.682,034,900—————
2020-05-27$87.82$89.80$86.06$89.212,217,300—————
2020-05-26$84.80$86.37$83.67$85.221,776,700—————
2020-05-22$80.68$81.79$79.76$81.551,429,400—————
2020-05-21$78.56$80.53$77.79$80.42969,400—————
2020-05-20$79.79$80.57$77.92$78.351,251,300—————
2020-05-19$79.66$81.19$78.42$78.951,060,100—————
2020-05-18$80.02$83.76$79.58$79.752,049,900—————
2020-05-15$74.12$75.97$72.97$75.801,492,100—————
2020-05-14$71.23$75.25$70.72$75.171,371,800—————
2020-05-13$74.41$74.99$72.44$73.951,661,300—————
2020-05-12$77.51$78.68$74.73$74.781,725,800—————
2020-05-11$76.20$76.86$74.34$75.961,010,800—————
2020-05-08$75.01$76.94$73.82$76.691,577,100—————
2020-05-07$73.74$74.95$72.36$72.871,477,400—————
2020-05-06$73.97$74.25$72.39$72.971,445,800—————
2020-05-05$73.04$74.48$72.76$72.971,551,000—————
2020-05-04$69.99$71.72$69.41$71.681,932,800—————
2020-05-01$70.98$71.98$70.17$71.072,088,200—————
2020-04-30$77.68$77.72$73.35$73.651,969,500—————
2020-04-29$76.19$80.26$75.26$78.991,880,800—————
2020-04-28$76.69$79.48$73.69$74.102,527,400—————
2020-04-27$71.86$75.80$71.83$74.972,782,100—————
2020-04-24$66.89$71.62$66.89$70.963,321,400—————
2020-04-23$65.03$66.83$64.84$65.992,125,900—————
2020-04-22$64.79$65.55$64.40$64.912,430,400—————
2020-04-21$61.35$64.01$61.23$63.583,827,900—————
2020-04-20$63.81$65.43$63.11$64.563,915,100—————
2020-04-17$61.89$65.85$61.89$65.224,414,700—————
2020-04-16$61.69$61.98$58.93$59.072,340,300—————
2020-04-15$62.38$63.88$60.81$61.581,439,200—————
2020-04-14$63.85$66.18$63.85$64.392,067,200—————
2020-04-13$66.11$66.47$61.78$62.601,916,100—————
2020-04-09$64.97$70.27$64.50$66.502,834,000—————
2020-04-08$59.00$64.13$57.70$63.222,085,500—————
2020-04-07$58.38$60.98$56.05$58.012,786,800—————
2020-04-06$52.36$55.57$50.28$54.452,540,500—————
2020-04-03$48.75$49.89$47.06$48.603,316,600—————
2020-04-02$49.01$52.83$48.26$50.204,688,300—————
2020-04-01$49.41$53.71$48.10$52.363,424,700—————
2020-03-31$55.00$55.74$53.22$53.832,423,900—————
2020-03-30$57.46$58.90$54.21$55.751,984,800—————
2020-03-27$57.76$59.27$53.44$58.932,470,300—————
2020-03-26$64.90$67.45$60.46$60.922,736,600—————
2020-03-25$58.12$68.24$54.24$63.883,037,000—————
2020-03-24$51.31$56.81$51.11$56.322,259,900—————
2020-03-23$44.10$48.23$43.14$47.702,855,500—————
2020-03-20$49.06$52.37$44.02$44.274,444,800—————
2020-03-19$47.26$49.64$41.51$48.133,107,400—————
2020-03-18$50.21$50.40$37.59$48.224,240,200—————
2020-03-17$55.40$57.60$49.42$53.763,979,300—————
2020-03-16$63.13$63.13$51.27$54.954,720,700—————
2020-03-13$72.44$72.55$65.12$69.192,560,700—————
2020-03-12$71.23$74.60$67.32$67.872,535,300—————
2020-03-11$76.92$78.13$75.06$76.212,056,200—————
2020-03-10$78.14$80.36$75.90$79.792,251,500—————
2020-03-09$80.10$80.50$75.20$75.212,988,800—————
2020-03-06$83.68$85.39$82.14$85.001,680,200—————
2020-03-05$88.03$88.08$85.00$85.931,439,200—————
2020-03-04$87.22$90.77$86.90$90.701,238,200—————
2020-03-03$89.45$91.14$84.95$86.161,875,500—————
2020-03-02$87.30$89.84$85.22$89.741,827,600—————
2020-02-28$85.77$87.31$84.01$87.312,582,300—————
2020-02-27$89.88$91.87$87.63$88.191,507,500—————
2020-02-26$93.97$94.92$91.29$91.30988,900—————
2020-02-25$97.78$98.08$93.01$93.291,049,900—————
2020-02-24$98.32$99.42$97.26$97.45948,500—————
2020-02-21$101.43$101.66$100.39$101.21864,400—————
2020-02-20$100.74$103.18$100.55$101.901,081,600—————
2020-02-19$98.54$100.40$98.35$100.13907,300—————
2020-02-18$98.96$99.36$98.05$98.27767,900—————
2020-02-14$98.58$99.07$97.97$98.81729,900—————
2020-02-13$97.47$99.59$97.33$98.89749,900—————
2020-02-12$99.19$99.52$98.18$98.23654,400—————
2020-02-11$98.25$99.63$98.05$98.84945,100—————
2020-02-10$95.97$97.76$95.93$97.65845,600—————
2020-02-07$96.85$97.81$96.21$96.301,026,100—————
2020-02-06$98.17$98.42$96.97$96.97955,200—————
2020-02-05$97.97$98.45$97.14$97.97772,000—————
2020-02-04$96.49$97.19$95.61$96.751,208,800—————
2020-02-03$96.50$97.54$94.97$95.061,816,700—————
2020-01-31$99.04$99.33$97.02$97.041,231,500—————
2020-01-30$97.68$99.38$97.23$99.36911,200—————
2020-01-29$99.00$99.72$98.45$98.50898,100—————
2020-01-28$96.37$99.00$96.01$98.571,104,600—————
2020-01-27$95.44$96.71$95.12$95.981,015,000—————
2020-01-24$98.32$98.32$95.89$96.731,096,200—————
2020-01-23$96.97$98.19$96.45$98.11746,200—————
2020-01-22$96.43$97.86$96.19$97.351,162,700—————
2020-01-21$95.38$96.13$94.77$95.901,549,000—————
2020-01-17$95.00$96.01$94.83$95.681,703,400—————
2020-01-16$93.26$94.88$93.00$94.701,202,500—————
2020-01-15$91.59$93.83$91.24$92.881,343,900—————
2020-01-14$90.88$93.14$90.82$91.941,543,600—————
2020-01-13$89.02$91.11$88.56$91.031,340,800—————
2020-01-10$87.90$89.81$87.90$89.092,066,100—————
2020-01-09$87.61$88.08$87.25$87.601,153,500—————
2020-01-08$87.22$87.82$86.95$87.081,651,100—————
2020-01-07$87.24$87.85$86.97$87.231,187,700—————
2020-01-06$86.49$87.58$86.18$87.051,345,200—————
2020-01-03$88.39$88.73$86.70$87.261,475,400—————
2020-01-02$87.97$89.51$87.81$89.512,038,800—————
2019-12-31$87.22$88.05$87.13$87.671,256,900—————
2019-12-30$88.35$88.37$86.96$87.431,421,400—————
2019-12-27$89.28$89.68$87.73$88.401,377,100—————
2019-12-26$88.94$89.37$87.91$89.031,706,800—————
2019-12-24$89.04$89.34$88.57$88.86959,900—————
2019-12-23$92.10$92.50$89.04$89.183,562,000—————
2019-12-20$94.40$95.10$92.60$92.716,536,100—————
2019-12-19$98.42$98.88$97.26$98.791,984,700—————
2019-12-18$99.45$99.79$98.28$98.641,544,600—————
2019-12-17$98.27$99.15$98.07$98.90945,600—————
2019-12-16$99.20$99.42$97.97$98.001,616,500—————
2019-12-13$99.00$99.41$97.78$97.881,024,300—————
2019-12-12$98.70$99.75$98.07$99.05840,100—————
2019-12-11$96.99$99.11$96.56$99.03810,600—————
2019-12-10$96.75$97.30$96.38$96.94991,000—————
2019-12-09$97.09$97.19$96.48$96.69911,200—————
2019-12-06$96.97$98.15$96.68$97.371,310,800—————
2019-12-05$96.62$97.15$95.86$96.081,336,400—————
2019-12-04$96.81$98.05$96.39$96.41938,400—————
2019-12-03$95.16$96.31$94.01$95.991,535,800—————
2019-12-02$97.34$97.57$96.40$96.69951,200—————
2019-11-29$98.04$98.27$97.01$97.26397,600—————
2019-11-27$98.81$98.97$98.01$98.31636,900—————
2019-11-26$97.66$98.69$97.00$98.641,080,100—————
2019-11-25$97.99$98.59$97.37$97.83765,300—————
2019-11-22$98.45$98.70$96.62$97.58742,700—————
2019-11-21$99.65$99.65$97.95$98.18594,800—————
2019-11-20$99.91$99.91$98.28$99.57686,000—————
2019-11-19$99.94$100.49$98.92$100.151,164,100—————
2019-11-18$98.31$99.89$97.73$99.731,042,600—————
2019-11-15$97.29$98.24$96.49$98.001,172,800—————
2019-11-14$95.89$97.27$95.69$96.84834,900—————
2019-11-13$94.50$96.00$94.19$95.88670,500—————
2019-11-12$93.80$96.47$93.80$95.261,055,100—————
2019-11-11$93.37$94.63$93.37$94.16648,400—————
2019-11-08$94.22$94.60$93.46$93.88780,300—————
2019-11-07$94.54$95.44$93.92$94.09772,000—————
2019-11-06$95.40$95.40$93.56$94.27761,700—————
2019-11-05$95.42$96.20$95.21$95.49849,800—————
2019-11-04$95.58$96.06$95.17$95.42758,500—————
2019-11-01$93.79$94.96$93.15$94.86839,700—————
2019-10-31$94.69$94.88$92.58$93.17983,400—————
2019-10-30$94.94$95.74$94.67$94.77813,900—————
2019-10-29$95.17$96.00$94.77$95.35707,900—————
2019-10-28$94.91$95.67$94.59$94.98951,000—————
2019-10-25$94.90$95.71$94.54$94.77859,900—————
2019-10-24$95.39$96.28$94.49$95.12892,100—————
2019-10-23$93.57$94.88$93.37$94.63790,600—————
2019-10-22$95.02$95.62$93.13$94.181,658,000—————
2019-10-21$95.00$96.36$94.74$96.021,253,400—————
2019-10-18$93.10$94.70$92.81$94.281,680,900—————
2019-10-17$92.87$93.36$92.11$92.73779,200—————
2019-10-16$92.42$92.58$91.33$92.44936,500—————
2019-10-15$90.75$93.05$90.75$92.421,486,500—————
2019-10-14$90.00$90.44$89.43$90.03676,800—————
2019-10-11$88.53$91.06$88.53$90.531,754,500—————
2019-10-10$86.40$88.03$86.36$87.41947,100—————
2019-10-09$85.96$87.05$85.48$86.60900,200—————
2019-10-08$85.37$85.97$85.09$85.10923,000—————
2019-10-07$85.43$87.07$85.37$86.311,098,500—————
2019-10-04$84.52$85.66$84.31$85.60860,600—————
2019-10-03$84.91$85.27$83.39$84.651,005,600—————
2019-10-02$88.23$88.42$85.05$85.601,249,500—————
2019-10-01$88.58$90.90$88.34$88.691,758,300—————
2019-09-30$87.29$88.35$87.11$88.001,212,400—————
2019-09-27$86.86$87.52$86.61$87.481,071,600—————
2019-09-26$86.13$86.67$85.29$86.38890,600—————
2019-09-25$86.62$87.63$85.29$86.081,540,500—————
2019-09-24$90.24$90.33$84.45$86.746,352,600—————
2019-09-23$84.50$87.21$84.26$86.902,696,900—————
2019-09-20$86.60$87.11$84.63$84.631,660,700—————
2019-09-19$85.86$86.55$85.04$86.311,213,700—————
2019-09-18$85.94$86.12$84.46$85.531,270,900—————
2019-09-17$83.50$86.34$83.11$86.081,222,600—————
2019-09-16$85.50$85.78$83.96$84.261,031,800—————
2019-09-13$86.77$87.30$86.37$86.75970,200—————
2019-09-12$85.49$87.50$85.37$86.531,453,000—————
2019-09-11$86.44$86.94$83.63$85.321,630,300—————
2019-09-10$86.27$87.30$85.11$87.301,520,600—————
2019-09-09$86.45$87.29$86.10$86.591,047,200—————
2019-09-06$86.50$87.35$85.54$86.001,090,200—————
2019-09-05$85.93$87.36$85.87$86.731,255,300—————
2019-09-04$83.20$85.27$83.20$84.971,439,400—————
2019-09-03$81.81$83.06$81.81$82.561,349,300—————
2019-08-30$83.49$84.51$82.89$83.281,077,300—————
2019-08-29$81.90$83.70$81.90$82.79860,200—————
2019-08-28$79.48$81.54$79.37$81.271,142,900—————
2019-08-27$80.82$81.05$79.46$79.531,521,700—————
2019-08-26$81.20$81.48$80.15$80.611,264,600—————
2019-08-23$82.48$82.98$80.62$80.831,769,500—————
2019-08-22$83.50$84.00$82.99$83.72935,800—————
2019-08-21$84.07$84.07$82.58$83.171,333,500—————
2019-08-20$86.05$86.05$83.18$83.341,179,400—————
2019-08-19$86.00$86.67$85.17$85.971,403,100—————
2019-08-16$84.49$85.30$84.15$85.031,070,100—————
2019-08-15$83.68$84.50$83.25$84.25873,400—————
2019-08-14$84.11$85.22$83.14$83.751,244,500—————
2019-08-13$83.40$86.67$83.24$85.391,334,900—————
2019-08-12$84.34$84.99$83.06$83.90914,600—————
2019-08-09$84.15$84.47$83.34$84.031,066,300—————
2019-08-08$83.18$84.38$82.98$84.031,942,400—————
2019-08-07$85.04$85.15$82.08$82.871,821,200—————
2019-08-06$83.97$85.92$83.29$85.891,078,100—————
2019-08-05$84.64$85.18$83.19$83.931,244,800—————
2019-08-02$86.32$86.81$85.79$86.001,343,400—————
2019-08-01$87.75$88.36$86.04$86.301,033,500—————
2019-07-31$87.87$88.83$87.47$87.761,556,500—————
2019-07-30$89.46$89.46$87.44$87.801,597,300—————
2019-07-29$91.23$92.01$90.97$91.341,399,300—————
2019-07-26$89.79$91.42$89.53$91.171,418,400—————
2019-07-25$88.75$89.55$88.35$89.331,053,600—————
2019-07-24$86.11$88.99$86.04$88.841,536,600—————
2019-07-23$85.65$86.24$85.02$86.241,285,600—————
2019-07-22$84.70$85.18$84.21$84.761,186,600—————
2019-07-19$86.37$87.09$84.66$84.841,931,800—————
2019-07-18$87.53$87.74$85.48$86.632,115,800—————
2019-07-17$85.10$85.82$84.63$85.151,766,700—————
2019-07-16$85.88$86.97$82.64$86.393,757,800—————
2019-07-15$89.29$89.40$88.47$88.79998,900—————
2019-07-12$88.80$89.37$88.09$88.941,259,800—————
2019-07-11$87.60$88.82$87.12$88.771,061,700—————
2019-07-10$87.50$88.00$87.27$87.411,308,900—————
2019-07-09$87.46$87.71$86.94$87.581,364,800—————
2019-07-08$88.45$88.97$87.59$87.801,237,900—————
2019-07-05$88.49$89.28$88.13$88.481,280,700—————
2019-07-03$87.70$89.09$87.68$88.901,112,900—————
2019-07-02$87.36$87.83$86.18$87.692,423,000—————
2019-07-01$87.75$88.23$86.36$87.161,908,400—————
2019-06-28$86.00$87.10$85.26$86.832,175,500—————
2019-06-27$84.75$87.06$84.67$86.861,793,300—————
2019-06-26$83.36$84.72$83.00$84.141,696,300—————
2019-06-25$82.86$84.46$82.72$83.372,006,900—————
2019-06-24$84.81$84.81$81.16$82.644,026,800—————
2019-06-21$87.76$88.64$83.26$85.6410,383,200—————
2019-06-20$84.00$84.18$82.32$83.002,788,100—————
2019-06-19$84.31$84.45$82.20$83.491,398,600—————
2019-06-18$84.29$84.35$83.03$83.671,269,600—————
2019-06-17$84.50$84.99$83.41$83.871,877,400—————
2019-06-14$83.67$84.00$82.65$83.541,631,600—————
2019-06-13$82.17$82.50$81.61$82.151,173,200—————
2019-06-12$81.41$82.15$80.65$82.041,369,100—————
2019-06-11$82.99$83.33$80.54$81.221,167,500—————
2019-06-10$80.77$82.45$80.35$82.362,575,100—————
2019-06-07$80.38$80.57$79.69$79.891,854,600—————
2019-06-06$79.96$80.32$79.46$79.951,876,200—————
2019-06-05$80.59$80.92$79.88$80.041,558,400—————
2019-06-04$79.70$81.59$79.70$80.272,585,600—————
2019-06-03$78.05$80.00$77.79$79.412,534,800—————
2019-05-31$78.15$78.88$77.90$78.281,812,500—————
2019-05-30$77.27$78.40$77.27$78.091,192,200—————
2019-05-29$75.85$77.31$75.81$77.131,309,800—————
2019-05-28$76.78$77.65$76.18$76.241,860,300—————
2019-05-24$77.28$77.86$76.28$76.481,029,100—————
2019-05-23$77.24$77.69$76.13$76.78981,000—————
2019-05-22$77.28$78.39$77.03$77.901,179,700—————
2019-05-21$77.21$78.20$76.80$77.981,067,100—————
2019-05-20$75.95$77.43$75.80$76.861,230,900—————
2019-05-17$75.38$77.26$75.10$76.39997,600—————
2019-05-16$75.88$76.36$75.63$75.941,616,300—————
2019-05-15$76.63$77.04$75.84$75.901,639,700—————
2019-05-14$76.97$77.57$76.81$77.181,341,400—————
2019-05-13$77.80$77.80$75.95$76.76972,100—————
2019-05-10$78.50$79.61$77.39$79.071,459,700—————
2019-05-09$77.07$78.78$77.00$78.53772,800—————
2019-05-08$77.55$78.09$77.16$77.711,058,400—————
2019-05-07$77.75$78.41$77.06$77.681,024,900—————
2019-05-06$77.65$78.66$77.42$78.31775,900—————
2019-05-03$78.10$78.79$77.59$78.62905,900—————
2019-05-02$78.27$78.72$76.96$78.242,085,500—————
2019-05-01$77.94$79.26$77.73$78.351,912,600—————
2019-04-30$77.24$78.00$76.68$77.861,900,100—————
2019-04-29$77.70$78.20$77.20$77.321,380,300—————
2019-04-26$76.28$77.99$76.08$77.971,165,400—————
2019-04-25$76.92$77.28$76.33$76.331,037,700—————
2019-04-24$77.39$77.85$76.76$77.291,087,100—————
2019-04-23$76.10$77.54$75.81$77.341,916,500—————
2019-04-22$76.91$76.91$75.55$75.701,167,200—————
2019-04-18$77.29$77.36$75.81$77.001,438,800—————
2019-04-17$76.70$78.43$76.12$77.422,672,100—————
2019-04-16$75.20$76.01$74.99$75.941,312,400—————
2019-04-15$74.45$75.09$74.13$75.031,092,500—————
2019-04-12$74.09$74.68$74.05$74.58879,300—————
2019-04-11$74.07$74.63$73.32$73.901,302,400—————
2019-04-10$73.41$74.36$72.89$74.311,140,700—————
2019-04-09$72.85$73.73$72.56$73.311,435,300—————
2019-04-08$72.42$72.98$71.79$72.701,320,500—————
2019-04-05$72.20$72.40$71.64$72.041,527,100—————
2019-04-04$71.45$72.19$71.20$72.091,179,100—————
2019-04-03$70.22$71.74$70.22$71.202,663,300—————
2019-04-02$69.11$70.70$68.97$69.792,409,700—————
2019-04-01$71.06$71.24$68.24$69.073,625,700—————
2019-03-29$66.69$70.99$65.64$69.808,830,400—————
2019-03-28$64.20$64.82$63.42$63.683,708,900—————
2019-03-27$63.12$65.06$63.02$63.843,141,200—————
2019-03-26$61.79$63.33$61.79$62.882,250,500—————
2019-03-25$61.50$62.64$61.23$61.621,425,100—————
2019-03-22$62.16$62.62$61.51$61.631,512,700—————
2019-03-21$60.77$62.52$60.75$62.311,610,500—————
2019-03-20$59.53$61.23$59.53$60.622,383,700—————
2019-03-19$60.72$61.14$59.35$59.601,700,900—————
2019-03-18$61.09$61.17$60.10$60.491,870,200—————
2019-03-15$60.32$61.16$60.30$61.062,186,200—————
2019-03-14$60.78$60.97$59.93$60.611,452,200—————
2019-03-13$61.19$61.58$60.64$60.871,766,800—————
2019-03-12$59.62$61.72$59.62$60.993,026,600—————
2019-03-11$58.52$59.75$58.22$59.551,618,900—————
2019-03-08$59.76$59.79$58.19$58.381,737,800—————
2019-03-07$60.75$60.78$59.44$59.721,046,400—————
2019-03-06$61.06$61.69$60.84$61.001,248,100—————
2019-03-05$60.03$60.91$59.58$60.751,698,700—————
2019-03-04$61.44$61.62$59.22$59.832,292,700—————
2019-03-01$62.20$63.16$61.08$61.651,985,600—————
2019-02-28$60.27$62.18$60.00$62.101,923,000—————
2019-02-27$61.02$61.85$60.14$60.301,837,100—————
2019-02-26$59.94$61.10$59.68$60.952,116,900—————
2019-02-25$60.98$61.38$59.75$59.801,471,700—————
2019-02-22$61.38$61.76$60.46$60.541,587,300—————
2019-02-21$62.41$62.93$61.21$61.521,015,100—————
2019-02-20$62.23$62.88$62.17$62.401,128,600—————
2019-02-19$62.06$62.41$61.70$61.991,244,600—————
2019-02-15$61.78$62.47$61.49$62.061,132,100—————
2019-02-14$60.85$61.86$60.06$61.161,443,600—————
2019-02-13$61.08$61.53$60.29$61.361,730,400—————
2019-02-12$60.85$61.43$60.21$60.852,379,100—————
2019-02-11$60.39$61.36$60.05$60.691,441,000—————
2019-02-08$59.85$60.53$59.54$60.381,206,800—————
2019-02-07$60.82$60.91$59.74$60.121,641,700—————
2019-02-06$61.64$62.10$60.88$60.991,344,600—————
2019-02-05$61.62$62.25$60.74$61.942,431,200—————
2019-02-04$59.34$61.38$59.14$61.342,763,100—————
2019-02-01$58.75$59.36$58.04$59.193,114,400—————
2019-01-31$59.03$59.41$58.51$58.781,665,400—————
2019-01-30$58.53$59.49$57.98$58.971,553,400—————
2019-01-29$59.64$59.81$58.04$58.391,916,000—————
2019-01-28$59.96$60.13$58.18$60.082,044,300—————
2019-01-25$60.13$60.86$59.61$60.311,545,100—————
2019-01-24$59.17$60.07$58.95$59.441,535,400—————
2019-01-23$59.50$59.56$57.95$58.982,694,900—————
2019-01-22$61.22$61.93$59.04$59.453,835,200—————
2019-01-18$64.15$64.20$61.18$61.924,091,600—————
2019-01-17$63.54$64.77$63.52$64.561,328,800—————
2019-01-16$63.53$64.39$62.33$63.971,943,700—————
2019-01-15$64.53$64.94$63.93$64.391,230,500—————
2019-01-14$64.40$65.27$64.13$64.861,129,900—————
2019-01-11$64.54$65.50$64.50$64.991,223,700—————
2019-01-10$64.82$64.84$63.88$64.611,205,900—————
2019-01-09$65.13$66.64$65.13$65.641,309,300—————
2019-01-08$66.00$66.00$63.29$64.912,899,800—————
2019-01-07$64.39$66.60$64.25$66.432,028,700—————
2019-01-04$62.74$64.36$62.53$63.611,254,300—————
2019-01-03$62.58$62.89$61.77$61.891,319,100—————
2019-01-02$61.90$63.25$61.59$62.971,369,100—————
2018-12-31$62.83$62.96$61.89$62.731,510,900—————
2018-12-28$63.66$64.10$62.16$62.491,634,400—————
2018-12-27$61.95$63.19$60.92$63.181,968,700—————
2018-12-26$59.41$62.64$59.20$62.592,100,100—————
2018-12-24$59.30$60.48$57.99$59.051,750,500—————
2018-12-21$58.33$60.57$55.58$58.967,549,400—————
2018-12-20$57.50$57.67$55.24$56.723,168,900—————
2018-12-19$59.49$60.15$57.50$57.782,598,400—————
2018-12-18$60.64$61.09$59.33$59.762,539,700—————
2018-12-17$60.79$61.93$59.79$60.261,762,100—————
2018-12-14$61.99$62.53$60.93$61.211,220,100—————
2018-12-13$63.34$63.62$62.01$62.361,593,700—————
2018-12-12$63.89$64.29$63.17$63.341,050,200—————
2018-12-11$63.05$64.28$62.12$63.191,824,700—————
2018-12-10$62.56$62.90$61.49$62.341,139,300—————
2018-12-07$64.51$65.10$62.29$62.561,611,400—————
2018-12-06$63.16$64.56$62.24$64.522,358,300—————
2018-12-04$65.64$66.32$63.54$64.052,187,800—————
2018-12-03$67.13$67.68$65.66$65.672,073,500—————
2018-11-30$65.96$66.18$65.27$66.071,361,000—————
2018-11-29$66.48$66.80$65.74$66.091,413,700—————
2018-11-28$64.59$66.97$64.23$66.812,702,000—————
2018-11-27$63.46$65.05$63.41$64.651,863,400—————
2018-11-26$62.82$63.93$62.54$63.671,295,200—————
2018-11-23$62.10$62.99$62.10$62.24349,000—————
2018-11-21$61.02$62.77$60.98$62.461,310,400—————
2018-11-20$61.10$62.65$58.96$60.911,723,600—————
2018-11-19$61.97$63.10$61.97$62.211,462,700—————
2018-11-16$62.25$62.45$60.96$62.032,264,600—————
2018-11-15$62.50$63.50$61.55$63.211,700,900—————
2018-11-14$65.55$65.56$62.75$62.862,768,500—————
2018-11-13$65.40$66.51$65.12$65.571,098,700—————
2018-11-12$65.42$65.94$64.80$65.031,619,600—————
2018-11-09$67.66$68.63$65.44$65.722,150,000—————
2018-11-08$67.93$68.62$67.54$67.982,109,100—————
2018-11-07$70.73$70.85$67.40$68.152,355,600—————
2018-11-06$70.52$70.96$69.60$70.461,124,000—————
2018-11-05$69.96$70.80$69.22$70.54985,900—————
2018-11-02$70.23$70.77$68.94$69.791,240,600—————
2018-11-01$68.10$70.48$67.81$69.731,825,400—————
2018-10-31$69.22$69.47$67.83$67.912,683,500—————
2018-10-30$69.57$70.01$67.80$68.163,267,600—————
2018-10-29$71.23$72.15$69.77$70.661,467,600—————
2018-10-26$69.62$70.60$68.95$70.041,661,100—————
2018-10-25$68.45$71.17$68.36$70.651,448,500—————
2018-10-24$69.11$70.86$67.96$68.092,072,000—————
2018-10-23$67.60$69.41$66.90$69.001,505,900—————
2018-10-22$68.94$69.28$68.01$68.43746,000—————
2018-10-19$68.34$69.52$68.23$68.651,081,500—————
2018-10-18$69.61$69.62$68.05$68.421,343,500—————
2018-10-17$70.28$70.34$68.66$69.921,434,500—————
2018-10-16$68.87$70.86$68.33$70.761,293,000—————
2018-10-15$67.74$68.96$67.74$68.391,042,200—————
2018-10-12$68.91$68.93$66.89$67.861,896,900—————
2018-10-11$68.43$69.82$67.51$67.851,624,400—————
2018-10-10$70.61$70.78$68.57$68.611,852,100—————
2018-10-09$70.80$71.27$70.13$70.781,801,000—————
2018-10-08$70.70$71.19$70.34$71.031,337,600—————
2018-10-05$71.77$72.46$70.44$70.892,318,500—————
2018-10-04$73.27$73.57$71.82$72.302,533,200—————
2018-10-03$73.89$74.30$73.13$73.511,554,800—————
2018-10-02$73.85$74.19$72.97$73.151,741,200—————
2018-10-01$75.31$75.34$73.52$73.691,585,700—————
2018-09-28$73.78$76.20$73.69$74.672,457,700—————
2018-09-27$74.88$74.88$73.38$73.822,803,100—————
2018-09-26$79.30$79.45$72.65$74.666,360,800—————
2018-09-25$76.16$76.47$74.70$75.883,470,100—————
2018-09-24$78.13$78.69$75.36$75.882,039,700—————
2018-09-21$78.51$79.12$78.01$78.172,157,400—————
2018-09-20$78.36$79.03$77.99$78.451,151,100—————
2018-09-19$78.37$79.13$78.16$78.571,000,300—————
2018-09-18$79.55$79.55$77.77$78.061,926,100—————
2018-09-17$80.65$80.87$79.66$79.85775,800—————
2018-09-14$80.19$80.68$79.40$80.52724,100—————
2018-09-13$80.82$80.91$80.07$80.18768,700—————
2018-09-12$80.57$80.81$80.26$80.68739,000—————
2018-09-11$80.00$80.80$79.66$80.611,342,000—————
2018-09-10$79.57$80.31$79.53$79.941,335,900—————
2018-09-07$78.14$79.52$77.93$78.86896,300—————
2018-09-06$78.95$79.33$78.17$78.241,012,600—————
2018-09-05$78.90$79.93$78.44$78.861,614,300—————
2018-09-04$77.91$79.26$77.59$78.851,661,400—————
2018-08-31$76.87$78.19$76.87$78.051,105,600—————
2018-08-30$77.36$77.65$77.08$77.21720,700—————
2018-08-29$77.90$78.14$77.11$77.681,069,100—————
2018-08-28$76.78$77.38$76.67$77.12873,400—————
2018-08-27$76.25$77.05$76.25$76.671,198,800—————
2018-08-24$74.97$75.79$74.72$75.49733,600—————
2018-08-23$75.52$75.56$74.60$75.03534,000—————
2018-08-22$75.82$76.60$75.34$75.34720,100—————
2018-08-21$75.18$75.89$75.16$75.82876,200—————
2018-08-20$73.72$75.07$73.71$74.801,157,700—————
2018-08-17$72.80$73.82$72.75$73.63793,900—————
2018-08-16$73.15$73.40$72.72$72.80804,300—————
2018-08-15$72.38$73.09$72.09$72.761,090,100—————
2018-08-14$72.65$73.49$72.65$72.841,135,900—————
2018-08-13$73.60$73.91$72.19$72.391,200,200—————
2018-08-10$73.58$74.01$72.84$73.081,199,100—————
2018-08-09$75.23$75.50$74.12$74.171,141,700—————
2018-08-08$75.69$75.82$74.78$74.93995,200—————
2018-08-07$74.69$75.94$74.69$75.581,656,800—————
2018-08-06$74.69$75.72$73.98$75.451,190,800—————
2018-08-03$73.07$75.15$73.07$74.691,699,000—————
2018-08-02$73.07$74.05$72.65$73.30992,500—————
2018-08-01$74.22$75.01$72.90$73.231,458,300—————
2018-07-31$75.23$75.42$74.36$74.681,296,200—————
2018-07-30$74.86$75.54$74.61$75.091,131,100—————
2018-07-27$75.59$76.05$74.47$74.82933,100—————
2018-07-26$75.49$75.83$75.00$75.371,090,500—————
2018-07-25$74.33$75.29$74.11$75.201,105,600—————
2018-07-24$78.05$78.40$74.92$75.601,465,200—————
2018-07-23$77.00$78.28$76.90$77.711,095,800—————
2018-07-20$77.70$77.82$77.05$77.141,122,700—————
2018-07-19$77.33$78.13$77.33$77.70913,300—————
2018-07-18$76.87$77.42$76.74$77.371,102,400—————
2018-07-17$77.00$77.78$77.00$77.67655,400—————
2018-07-16$77.05$77.69$76.63$77.251,261,300—————
2018-07-13$76.57$77.73$76.57$76.921,003,200—————
2018-07-12$76.32$76.66$75.68$76.571,103,500—————
2018-07-11$75.87$76.32$75.45$75.721,047,100—————
2018-07-10$78.09$78.12$76.48$76.542,248,700—————
2018-07-09$77.00$77.25$76.49$76.601,153,400—————
2018-07-06$75.77$76.70$75.66$76.411,210,300—————
2018-07-05$74.77$76.17$74.37$76.112,152,000—————
2018-07-03$74.17$74.87$74.01$74.20928,600—————
2018-07-02$72.69$73.80$72.08$73.742,116,000—————
2018-06-29$73.40$73.71$72.82$72.871,593,700—————
2018-06-28$74.15$74.43$73.29$73.452,601,300—————
2018-06-27$75.85$76.21$74.30$74.311,514,700—————
2018-06-26$76.01$76.47$75.07$75.393,008,500—————
2018-06-25$79.48$79.51$76.16$76.723,384,900—————
2018-06-22$77.75$81.67$76.20$80.1912,402,000—————
2018-06-21$72.49$72.55$70.26$71.053,183,700—————
2018-06-20$73.47$73.92$72.38$72.771,292,100—————
2018-06-19$71.99$72.93$71.86$72.751,619,400—————
2018-06-18$71.98$72.54$71.69$72.403,115,800—————
2018-06-15$72.49$73.42$72.13$72.393,371,800—————
2018-06-14$73.24$73.63$72.79$73.221,273,700—————
2018-06-13$74.00$74.12$72.69$73.091,991,200—————
2018-06-12$73.94$74.43$73.61$73.851,993,200—————
2018-06-11$74.05$74.46$73.54$73.821,351,100—————
2018-06-08$73.08$73.80$72.67$73.791,400,200—————
2018-06-07$72.87$73.97$72.62$73.081,139,300—————
2018-06-06$72.16$72.99$71.49$72.622,158,300—————
2018-06-05$71.19$71.74$71.00$71.621,548,900—————
2018-06-04$70.12$71.49$70.12$71.451,514,900—————
2018-06-01$69.47$70.66$69.09$69.891,473,300—————
2018-05-31$69.37$69.41$68.53$68.921,114,100—————
2018-05-30$68.66$69.75$68.35$69.251,443,000—————
2018-05-29$67.66$69.69$67.52$68.272,019,700—————
2018-05-25$66.67$67.78$66.41$67.281,536,700—————
2018-05-24$65.94$66.98$65.65$66.811,483,900—————
2018-05-23$64.88$67.60$64.76$66.022,566,000—————
2018-05-22$66.94$66.94$65.09$65.161,143,400—————
2018-05-21$66.14$66.77$65.91$66.47901,300—————
2018-05-18$66.54$66.81$65.58$65.871,240,400—————
2018-05-17$65.99$66.94$65.60$66.721,253,500—————
2018-05-16$64.99$66.57$64.99$65.901,643,700—————
2018-05-15$64.60$65.22$64.47$65.001,509,100—————
2018-05-14$63.77$64.92$63.77$64.781,648,000—————
2018-05-11$63.19$63.90$63.12$63.801,192,300—————
2018-05-10$64.42$64.42$63.19$63.281,756,900—————
2018-05-09$63.82$64.63$63.07$64.111,440,800—————
2018-05-08$63.85$64.18$62.48$63.152,068,300—————
2018-05-07$65.09$65.28$64.15$64.171,705,000—————
2018-05-04$63.06$65.17$63.02$64.961,214,400—————
2018-05-03$63.37$64.11$62.86$63.321,139,100—————
2018-05-02$63.19$64.27$62.93$63.521,250,300—————
2018-05-01$62.24$63.54$62.16$63.541,299,100—————
2018-04-30$63.02$63.66$62.50$62.501,122,000—————
2018-04-27$62.33$63.03$62.22$62.861,459,900—————
2018-04-26$62.70$62.71$61.37$62.091,215,000—————
2018-04-25$61.07$62.27$61.07$62.091,292,600—————
2018-04-24$61.83$62.98$61.02$61.321,581,000—————
2018-04-23$61.13$61.59$60.64$61.361,242,700—————
2018-04-20$62.56$62.99$60.87$61.161,388,300—————
2018-04-19$63.49$63.68$62.14$62.571,308,900—————
2018-04-18$63.31$64.18$63.06$63.271,550,300—————
2018-04-17$62.77$63.43$62.56$62.971,344,400—————
2018-04-16$62.04$62.79$61.28$62.001,237,700—————
2018-04-13$61.36$63.03$61.08$61.722,873,700—————
2018-04-12$60.62$61.60$60.37$61.002,121,400—————
2018-04-11$60.30$60.75$59.65$60.501,433,300—————
2018-04-10$59.86$60.89$59.00$60.822,354,300—————
2018-04-09$60.70$60.87$58.66$58.772,804,500—————
2018-04-06$61.68$62.61$59.87$60.302,296,700—————
2018-04-05$63.54$63.54$61.24$62.242,822,500—————
2018-04-04$57.92$62.88$57.05$62.735,087,200—————
2018-04-03$59.97$60.55$59.20$59.963,319,200—————
2018-04-02$61.52$61.83$59.34$59.922,745,400—————
2018-03-29$60.64$62.55$60.64$61.942,180,600—————
2018-03-28$60.04$60.97$59.58$60.642,505,100—————
2018-03-27$60.59$61.11$59.59$59.753,134,700—————
2018-03-26$60.42$60.74$59.55$60.591,327,800—————
2018-03-23$60.21$60.58$59.32$59.361,672,800—————
2018-03-22$61.15$61.57$59.98$60.001,924,700—————
2018-03-21$61.64$62.45$61.50$61.511,528,400—————
2018-03-20$61.77$62.63$61.24$61.932,199,100—————
2018-03-19$62.82$63.11$61.85$62.492,205,000—————
2018-03-16$62.21$63.38$62.05$62.871,992,700—————
2018-03-15$62.97$63.00$62.03$62.171,297,400—————
2018-03-14$63.00$63.22$62.10$62.801,652,600—————
2018-03-13$62.77$63.55$62.01$62.622,322,700—————
2018-03-12$62.65$63.18$62.41$62.501,680,600—————
2018-03-09$61.07$62.56$60.55$62.431,788,000—————
2018-03-08$60.94$61.06$60.41$60.761,097,900—————
2018-03-07$60.83$61.00$60.15$60.721,670,000—————
2018-03-06$60.84$61.76$60.21$61.492,105,200—————
2018-03-05$59.45$60.60$58.97$60.464,780,000—————
2018-03-02$59.73$60.14$59.03$59.972,130,400—————
2018-03-01$62.20$62.20$59.93$60.062,078,300—————
2018-02-28$62.12$63.31$61.86$61.921,815,200—————
2018-02-27$62.71$63.28$62.03$62.041,474,700—————
2018-02-26$62.85$63.25$62.17$62.891,054,000—————
2018-02-23$61.51$62.95$61.20$62.761,511,300—————
2018-02-22$61.22$62.08$60.87$61.041,552,300—————
2018-02-21$63.52$63.52$60.92$60.983,071,600—————
2018-02-20$64.15$64.82$63.17$63.311,926,900—————
2018-02-16$64.27$64.94$63.79$64.431,445,600—————
2018-02-15$62.27$64.36$59.70$64.333,921,300—————
2018-02-14$62.80$64.25$62.63$63.782,730,900—————
2018-02-13$65.22$65.29$62.31$63.392,663,400—————
2018-02-12$65.56$66.16$64.46$65.661,473,200—————
2018-02-09$64.93$65.33$62.44$64.493,080,100—————
2018-02-08$65.21$65.93$64.33$64.343,096,600—————
2018-02-07$64.89$66.06$64.59$65.401,880,200—————
2018-02-06$63.51$66.15$63.51$65.323,749,200—————
2018-02-05$68.08$68.20$64.81$64.826,223,000—————
2018-02-02$70.60$70.73$68.74$68.752,090,200—————
2018-02-01$71.00$71.05$70.04$70.811,266,300—————
2018-01-31$72.14$72.55$71.04$71.372,280,200—————
2018-01-30$71.77$72.26$71.21$71.822,077,700—————
2018-01-29$72.33$72.55$71.83$72.361,387,300—————
2018-01-26$71.83$72.42$71.20$72.421,104,600—————
2018-01-25$71.37$71.72$71.03$71.541,347,500—————
2018-01-24$70.63$71.18$70.20$70.951,345,200—————
2018-01-23$71.42$71.42$69.79$70.541,643,700—————
2018-01-22$70.95$71.57$70.62$71.491,767,500—————
2018-01-19$70.93$70.93$69.88$70.581,202,800—————
2018-01-18$71.64$71.64$70.23$70.541,159,500—————
2018-01-17$71.36$71.56$69.74$69.841,659,100—————
2018-01-16$72.71$72.88$71.02$71.331,521,200—————
2018-01-12$71.82$72.81$71.76$72.331,904,800—————
2018-01-11$70.43$72.11$70.43$71.911,936,300—————
2018-01-10$69.75$70.34$69.30$70.302,131,700—————
2018-01-09$69.84$69.97$69.03$69.802,361,900—————
2018-01-08$71.90$72.19$69.41$70.053,627,300—————
2018-01-05$68.50$71.17$68.50$71.043,797,000—————
2018-01-04$67.25$68.96$67.25$68.254,085,700—————
2018-01-03$65.00$67.00$64.80$66.944,195,800—————
2018-01-02$64.26$64.81$63.56$64.762,715,300—————
2017-12-29$65.14$65.34$64.13$64.131,447,300—————
2017-12-28$65.03$65.07$64.38$64.811,338,400—————
2017-12-27$65.62$65.66$64.83$64.911,501,400—————
2017-12-26$65.15$65.74$65.05$65.551,882,500—————
2017-12-22$66.09$66.16$64.78$65.232,430,500—————
2017-12-21$67.54$67.56$64.81$66.006,327,700—————
2017-12-20$68.26$68.88$67.34$68.474,614,600—————
2017-12-19$68.52$68.64$67.34$67.853,866,000—————
2017-12-18$68.19$69.08$68.04$68.522,270,300—————
2017-12-15$67.55$68.34$67.26$67.732,828,900—————
2017-12-14$68.50$69.25$66.84$67.092,388,700—————
2017-12-13$66.91$67.79$66.14$67.471,614,600—————
2017-12-12$66.86$68.15$66.82$66.861,379,600—————
2017-12-11$68.01$68.20$67.53$67.971,107,700—————
2017-12-08$67.07$67.69$66.71$67.481,635,700—————
2017-12-07$66.58$67.12$66.08$66.971,828,600—————
2017-12-06$67.24$67.37$65.55$66.552,305,900—————
2017-12-05$70.73$70.95$67.71$67.723,143,700—————
2017-12-04$69.46$70.93$69.09$70.712,748,800—————
2017-12-01$69.02$69.05$67.29$68.381,571,300—————
2017-11-30$68.67$69.16$67.94$68.911,992,400—————
2017-11-29$67.75$69.86$67.63$68.503,607,700—————
2017-11-28$67.99$68.52$66.63$67.463,213,300—————
2017-11-27$68.24$68.57$67.68$67.871,487,800—————
2017-11-24$68.24$68.80$67.75$68.051,226,100—————
2017-11-22$68.68$69.32$67.59$67.994,742,300—————
2017-11-21$69.67$69.67$68.46$68.752,362,300—————
2017-11-20$69.55$69.75$69.37$69.622,879,200—————
2017-11-17$69.08$69.93$68.66$69.452,627,200—————
2017-11-16$70.81$71.29$70.32$70.551,643,200—————
2017-11-15$70.46$71.32$69.75$70.722,152,400—————
2017-11-14$71.73$72.41$70.79$70.942,539,500—————
2017-11-13$72.66$73.02$72.21$72.351,337,500—————
2017-11-10$72.00$73.27$71.93$72.681,336,700—————
2017-11-09$72.96$73.35$71.80$72.181,453,500—————
2017-11-08$73.11$73.80$72.82$73.441,357,900—————
2017-11-07$74.73$74.90$72.92$73.421,600,300—————
2017-11-06$75.30$75.79$74.86$74.91719,800—————
2017-11-03$75.98$76.14$75.07$75.19698,800—————
2017-11-02$74.78$76.88$74.69$75.981,270,800—————
2017-11-01$75.30$75.51$74.16$74.461,035,300—————
2017-10-31$75.00$76.04$74.82$75.101,135,800—————
2017-10-30$74.16$75.14$74.16$74.95847,100—————
2017-10-27$74.64$74.64$73.65$74.361,128,500—————
2017-10-26$74.26$74.91$73.89$74.861,319,700—————
2017-10-25$74.47$74.64$73.53$74.171,487,200—————
2017-10-24$74.56$75.21$74.49$74.781,355,600—————
2017-10-23$75.03$75.58$74.35$74.391,096,500—————
2017-10-20$75.22$75.42$74.97$75.141,143,600—————
2017-10-19$74.82$75.07$74.36$74.841,027,200—————
2017-10-18$75.78$76.08$75.20$75.261,057,700—————
2017-10-17$75.25$75.77$75.19$75.371,191,700—————
2017-10-16$75.18$75.55$74.91$75.461,470,000—————
2017-10-13$75.66$76.00$75.29$75.44929,400—————
2017-10-12$76.24$76.32$75.45$75.701,519,500—————
2017-10-11$76.27$76.37$75.72$76.061,313,400—————
2017-10-10$76.18$76.91$75.91$76.231,305,300—————
2017-10-09$76.83$77.31$76.04$76.181,045,800—————
2017-10-06$76.25$76.97$76.25$76.811,298,000—————
2017-10-05$75.20$76.65$75.09$76.372,142,700—————
2017-10-04$76.17$76.86$75.83$76.451,627,100—————
2017-10-03$76.86$77.64$76.21$76.331,730,900—————
2017-10-02$76.03$76.59$75.52$76.591,593,200—————
2017-09-29$76.10$76.40$75.55$75.811,402,100—————
2017-09-28$75.24$75.95$74.84$75.931,911,200—————
2017-09-27$73.95$75.82$73.95$75.352,866,400—————
2017-09-26$73.60$74.48$72.88$73.593,638,400—————
2017-09-25$73.79$75.56$73.27$74.293,214,100—————
2017-09-22$71.40$74.60$70.33$74.198,937,500—————
2017-09-21$68.91$69.98$68.36$68.842,714,900—————
2017-09-20$68.90$69.13$68.53$68.671,640,700—————
2017-09-19$69.07$69.46$68.13$68.461,873,800—————
2017-09-18$68.25$69.01$68.09$68.342,110,200—————
2017-09-15$69.27$69.66$67.99$68.083,229,700—————
2017-09-14$68.96$69.77$68.88$69.461,544,600—————
2017-09-13$68.59$69.92$68.18$69.092,463,600—————
2017-09-12$68.76$68.88$67.76$68.351,484,400—————
2017-09-11$68.50$69.03$68.02$68.501,181,600—————
2017-09-08$68.52$68.86$67.58$68.471,628,200—————
2017-09-07$69.15$69.52$68.17$68.341,589,100—————
2017-09-06$69.30$69.39$68.45$69.081,515,100—————
2017-09-05$68.09$69.12$67.92$69.022,147,700—————
2017-09-01$67.67$68.80$67.45$68.122,307,800—————
2017-08-31$66.13$67.47$66.13$67.152,155,800—————
2017-08-30$63.67$66.07$63.67$65.991,741,200—————
2017-08-29$62.98$63.73$62.74$63.561,896,800—————
2017-08-28$64.30$64.40$63.12$63.481,516,700—————
2017-08-25$64.14$65.00$63.96$64.391,550,700—————
2017-08-24$64.63$65.03$63.67$63.73889,200—————
2017-08-23$63.53$64.34$63.28$64.051,090,200—————
2017-08-22$64.27$64.40$63.44$63.851,668,400—————
2017-08-21$64.02$64.49$63.58$64.141,309,600—————
2017-08-18$63.82$64.72$63.67$63.971,230,400—————
2017-08-17$64.46$65.29$63.94$63.971,146,100—————
2017-08-16$64.71$65.65$64.71$64.821,203,200—————
2017-08-15$64.82$65.78$63.96$64.461,351,200—————
2017-08-14$64.98$65.54$64.60$64.92916,900—————
2017-08-11$63.74$64.94$63.71$64.42944,400—————
2017-08-10$64.75$64.99$63.91$63.931,567,400—————
2017-08-09$64.51$65.25$64.09$65.231,157,500—————
2017-08-08$65.77$66.35$64.71$64.871,019,500—————
2017-08-07$65.61$66.32$65.29$65.831,009,100—————
2017-08-04$65.82$65.99$65.50$65.721,077,700—————
2017-08-03$65.74$66.50$65.44$65.54931,400—————
2017-08-02$65.50$66.45$65.38$65.721,352,300—————
2017-08-01$66.16$66.76$65.13$66.651,323,400—————
2017-07-31$66.84$67.07$65.95$66.251,185,500—————
2017-07-28$66.38$66.88$65.75$66.791,002,500—————
2017-07-27$66.79$67.25$65.95$66.481,294,100—————
2017-07-26$66.30$66.99$65.82$66.731,840,800—————
2017-07-25$65.97$66.55$65.55$66.182,211,600—————
2017-07-24$65.78$66.22$65.19$65.701,528,300—————
2017-07-21$64.59$66.19$64.44$66.092,720,300—————
2017-07-20$64.83$65.18$63.85$64.381,157,500—————
2017-07-19$64.90$65.37$64.65$64.831,201,800—————
2017-07-18$64.77$65.19$64.09$64.741,622,800—————
2017-07-17$64.50$65.46$64.35$65.031,156,000—————
2017-07-14$65.02$65.29$64.08$64.421,367,900—————
2017-07-13$64.43$65.70$64.21$65.031,660,100—————
2017-07-12$64.15$65.30$63.72$64.201,708,700—————
2017-07-11$64.35$64.50$63.16$63.671,617,500—————
2017-07-10$63.51$64.32$63.25$64.201,777,300—————
2017-07-07$63.62$64.47$63.13$63.952,068,300—————
2017-07-06$63.34$64.23$62.96$63.512,096,600—————
2017-07-05$63.53$64.04$62.22$63.372,196,400—————
2017-07-03$63.40$64.50$62.94$63.741,320,900—————
2017-06-30$62.46$63.46$62.25$63.062,035,500—————
2017-06-29$62.27$63.10$61.85$62.261,472,700—————
2017-06-28$63.05$63.61$61.65$62.092,867,200—————
2017-06-27$63.75$64.28$63.00$63.101,818,500—————
2017-06-26$62.00$63.59$61.85$63.383,068,400—————
2017-06-23$62.43$62.61$61.20$61.713,205,500—————
2017-06-22$59.82$63.05$59.64$62.506,826,100—————
2017-06-21$63.82$63.95$58.34$59.7411,719,100—————
2017-06-20$61.46$61.59$59.14$59.265,646,300—————
2017-06-19$60.92$61.93$59.99$61.654,013,600—————
2017-06-16$61.37$61.37$59.80$60.693,041,600—————
2017-06-15$61.36$61.73$60.46$61.552,221,000—————
2017-06-14$61.67$61.95$60.74$61.831,551,700—————
2017-06-13$60.65$61.65$59.23$61.632,618,600—————
2017-06-12$59.56$60.80$59.56$60.802,595,100—————
2017-06-09$60.58$60.84$59.12$59.613,397,200—————
2017-06-08$62.47$62.89$60.55$60.762,785,100—————
2017-06-07$61.98$63.00$61.17$62.472,444,500—————
2017-06-06$62.05$62.34$61.16$61.642,573,900—————
2017-06-05$63.48$63.49$61.83$62.592,609,600—————
2017-06-02$63.89$64.33$62.84$63.601,773,700—————
2017-06-01$63.16$64.00$62.18$63.932,706,600—————
2017-05-31$63.68$63.74$61.78$62.832,505,000—————
2017-05-30$64.65$64.87$63.40$63.541,662,200—————
2017-05-26$64.47$64.92$64.05$64.721,293,000—————
2017-05-25$65.17$65.31$63.87$64.691,735,500—————
2017-05-24$64.28$64.83$63.97$64.511,943,100—————
2017-05-23$64.78$65.12$64.40$64.491,986,700—————
2017-05-22$65.06$65.80$64.90$65.031,802,200—————
2017-05-19$64.01$64.96$62.95$64.752,533,100—————
2017-05-18$61.23$64.66$61.03$63.717,334,500—————
2017-05-17$61.66$61.66$59.56$60.023,084,700—————
2017-05-16$61.33$61.74$60.66$61.663,306,300—————
2017-05-15$59.68$61.42$59.60$61.143,147,000—————
2017-05-12$58.95$59.46$58.59$59.391,909,700—————
2017-05-11$59.62$59.74$58.26$59.281,741,200—————
2017-05-10$60.19$60.47$59.55$59.931,469,500—————
2017-05-09$60.18$60.61$59.47$60.282,184,800—————
2017-05-08$59.81$60.73$59.55$60.282,641,500—————
2017-05-05$59.13$59.78$58.10$59.712,180,200—————
2017-05-04$58.60$59.26$58.45$58.711,714,000—————
2017-05-03$57.80$58.57$57.55$58.522,088,800—————
2017-05-02$58.18$58.59$56.53$57.883,104,800—————
2017-05-01$58.70$58.80$57.97$58.152,152,400—————
2017-04-28$60.06$60.06$58.31$58.503,722,200—————
2017-04-27$59.93$60.72$59.59$60.082,006,300—————
2017-04-26$58.91$60.48$58.71$59.964,056,400—————
2017-04-25$59.98$60.61$58.61$58.743,042,900—————
2017-04-24$59.69$59.89$58.85$59.692,571,200—————
2017-04-21$58.71$59.13$57.70$58.312,821,400—————
2017-04-20$57.51$58.90$57.51$58.803,301,800—————
2017-04-19$56.00$57.86$56.00$57.173,641,900—————
2017-04-18$55.75$55.94$55.05$55.612,083,300—————
2017-04-17$55.58$56.19$55.11$56.131,687,400—————
2017-04-13$56.15$56.50$55.37$55.371,926,200—————
2017-04-12$57.17$57.24$56.10$56.241,620,300—————
2017-04-11$57.10$57.61$56.35$57.242,400,700—————
2017-04-10$56.51$57.89$56.49$57.113,355,800—————
2017-04-07$57.80$58.17$55.71$56.507,366,300—————
2017-04-06$55.08$58.20$54.29$58.0011,001,300—————
2017-04-05$57.00$58.05$56.50$56.667,993,300—————
2017-04-04$56.37$57.00$55.60$55.825,023,100—————
2017-04-03$58.20$58.50$56.01$56.675,489,900—————
2017-03-31$59.80$59.96$58.13$59.223,993,200—————
2017-03-30$59.92$60.73$59.92$60.061,354,900—————
2017-03-29$59.94$60.37$59.47$60.051,489,200—————
2017-03-28$58.88$59.92$58.64$59.762,984,300—————
2017-03-27$58.91$59.18$57.83$58.872,728,300—————
2017-03-24$60.21$60.66$59.18$59.601,410,300—————
2017-03-23$59.94$60.59$58.99$60.041,862,800—————
2017-03-22$59.43$61.01$58.92$60.072,668,900—————
2017-03-21$61.34$61.50$58.81$59.473,509,400—————
2017-03-20$61.59$62.01$60.93$61.172,541,600—————
2017-03-17$63.99$63.99$61.23$61.694,293,300—————
2017-03-16$63.57$63.96$62.65$63.541,755,600—————
2017-03-15$62.98$63.80$62.03$63.512,689,300—————
2017-03-14$63.18$63.39$62.18$62.982,547,900—————
2017-03-13$64.16$64.37$63.27$63.391,667,400—————
2017-03-10$64.15$64.82$63.85$64.201,139,200—————
2017-03-09$64.28$64.98$63.61$63.771,266,100—————
2017-03-08$64.05$65.14$63.88$64.611,348,200—————
2017-03-07$63.72$64.83$63.60$63.811,882,000—————
2017-03-06$64.30$64.54$63.77$63.901,760,200—————
2017-03-03$65.24$65.55$64.46$64.871,943,600—————
2017-03-02$64.91$66.15$64.80$65.031,833,100—————
2017-03-01$65.51$66.44$62.64$65.186,524,700—————
2017-02-28$65.72$65.94$64.18$64.543,043,000—————
2017-02-27$65.94$66.21$65.60$66.071,397,700—————
2017-02-24$65.86$66.24$64.89$65.831,961,200—————
2017-02-23$67.47$67.79$65.96$66.071,368,800—————
2017-02-22$67.86$68.24$67.31$67.551,453,400—————
2017-02-21$67.58$68.57$67.19$68.251,658,200—————
2017-02-17$67.63$67.65$66.39$67.022,383,500—————
2017-02-16$68.50$69.11$68.20$68.281,606,800—————
2017-02-15$67.91$68.86$67.79$68.601,793,100—————
2017-02-14$67.50$68.31$67.30$68.221,308,600—————
2017-02-13$67.79$67.95$67.03$67.501,437,200—————
2017-02-10$67.72$67.91$66.75$67.541,531,000—————
2017-02-09$66.84$67.68$66.11$67.441,432,600—————
2017-02-08$65.53$66.94$65.50$66.762,276,200—————
2017-02-07$65.16$65.85$65.02$65.831,669,400—————
2017-02-06$65.37$65.59$64.67$65.111,340,300—————
2017-02-03$65.03$66.11$65.03$65.691,428,400—————
2017-02-02$65.37$65.77$64.63$65.001,689,900—————
2017-02-01$65.00$66.55$64.70$65.192,931,700—————
2017-01-31$66.85$66.92$65.74$66.713,275,700—————
2017-01-30$67.30$67.47$66.22$66.892,534,500—————
2017-01-27$67.87$67.97$67.18$67.461,084,400—————
2017-01-26$68.34$68.86$67.56$67.671,622,700—————
2017-01-25$68.16$68.39$67.85$68.202,866,900—————
2017-01-24$67.51$68.72$67.31$68.212,608,700—————
2017-01-23$66.20$67.35$66.13$67.131,768,800—————
2017-01-20$66.68$67.11$66.11$66.651,306,600—————
2017-01-19$65.67$66.88$65.67$66.471,994,900—————
2017-01-18$66.25$66.39$65.22$65.682,267,600—————
2017-01-17$67.17$67.32$66.20$66.471,402,500—————
2017-01-13$66.82$67.51$66.73$67.171,063,000—————
2017-01-12$66.95$67.10$65.48$66.811,278,200—————
2017-01-11$67.09$68.06$66.25$66.892,431,900—————
2017-01-10$65.01$66.73$65.00$65.682,462,400—————
2017-01-09$65.46$65.87$64.85$65.191,557,400—————
2017-01-06$66.19$66.51$65.37$65.401,277,400—————
2017-01-05$66.17$67.17$65.34$66.382,052,200—————
2017-01-04$65.18$67.60$65.08$66.763,485,900—————
2017-01-03$65.03$65.92$64.10$64.822,302,500—————
2016-12-30$64.20$64.58$63.52$64.391,811,000—————
2016-12-29$64.00$64.60$63.50$63.901,098,700—————
2016-12-28$64.61$65.95$63.55$63.791,703,300—————
2016-12-27$64.22$64.66$63.92$64.311,216,100—————
2016-12-23$64.04$64.80$63.44$64.041,069,800—————
2016-12-22$65.76$66.07$63.58$64.062,333,800—————
2016-12-21$66.02$66.43$65.57$66.002,365,000—————
2016-12-20$61.87$66.64$61.73$66.164,930,000—————
2016-12-19$62.15$62.78$62.02$62.363,334,700—————
2016-12-16$62.93$63.84$61.93$62.152,806,200—————
2016-12-15$61.51$62.92$61.51$62.821,880,000—————
2016-12-14$61.95$62.32$61.27$61.422,280,900—————
2016-12-13$63.15$63.26$61.67$61.932,328,400—————
2016-12-12$62.78$63.33$62.08$62.803,030,600—————
2016-12-09$63.95$64.06$62.69$62.802,251,900—————
2016-12-08$62.87$64.88$62.77$64.162,630,100—————
2016-12-07$60.34$62.98$60.34$62.802,005,600—————
2016-12-06$58.66$60.56$58.66$60.502,160,300—————
2016-12-05$58.55$58.89$58.04$58.081,956,700—————
2016-12-02$59.16$59.27$57.90$57.992,162,800—————
2016-12-01$58.15$59.38$57.76$59.102,332,700—————
2016-11-30$57.56$58.04$57.35$57.791,408,600—————
2016-11-29$57.73$58.07$56.96$57.511,141,500—————
2016-11-28$58.28$58.61$57.32$57.371,407,900—————
2016-11-25$58.36$58.86$58.24$58.38455,500—————
2016-11-23$57.62$58.41$57.47$58.401,381,900—————
2016-11-22$57.06$57.86$57.00$57.801,797,500—————
2016-11-21$55.95$56.85$55.52$56.571,736,900—————
2016-11-18$55.66$56.20$55.15$55.231,697,300—————
2016-11-17$55.29$56.16$54.17$55.701,998,300—————
2016-11-16$56.08$56.31$55.13$56.002,019,300—————
2016-11-15$57.21$57.21$55.97$56.243,479,400—————
2016-11-14$54.48$58.16$54.41$56.894,188,600—————
2016-11-11$52.65$54.97$52.50$54.783,067,900—————
2016-11-10$50.89$53.51$50.88$52.733,013,400—————
2016-11-09$47.65$50.95$47.50$50.623,231,800—————
2016-11-08$49.91$50.41$48.47$48.684,727,800—————
2016-11-07$51.35$51.61$50.79$51.512,654,800—————
2016-11-04$49.58$51.84$49.38$50.513,399,000—————
2016-11-03$48.83$49.83$48.83$49.622,776,800—————
2016-11-02$48.48$49.20$48.34$48.731,743,100—————
2016-11-01$49.89$49.89$48.03$48.652,225,900—————
2016-10-31$49.81$50.07$49.36$49.941,813,200—————
2016-10-28$49.69$49.95$48.79$49.773,640,300—————
2016-10-27$51.50$51.53$50.51$50.592,881,000—————
2016-10-26$50.63$51.89$50.51$51.542,474,700—————
2016-10-25$51.13$51.28$50.60$50.931,877,600—————
2016-10-24$52.37$52.75$50.51$51.504,061,200—————
2016-10-21$50.45$50.54$49.84$50.052,866,700—————
2016-10-20$51.58$51.78$50.60$50.832,469,300—————
2016-10-19$51.19$51.94$51.03$51.761,254,600—————
2016-10-18$51.74$51.93$50.76$51.042,122,500—————
2016-10-17$51.25$51.44$50.95$51.111,432,200—————
2016-10-14$51.79$52.14$50.93$51.252,190,200—————
2016-10-13$51.11$51.62$50.61$51.511,604,000—————
2016-10-12$51.37$51.79$50.96$51.601,689,600—————
2016-10-11$52.44$52.48$50.93$51.141,932,900—————
2016-10-10$52.75$53.33$52.62$52.64974,900—————
2016-10-07$53.13$53.17$51.97$52.331,800,500—————
2016-10-06$52.77$53.09$52.58$52.781,362,000—————
2016-10-05$52.32$53.95$52.01$53.102,837,800—————
2016-10-04$52.68$52.84$51.52$51.652,173,900—————
2016-10-03$52.84$52.85$51.57$52.522,194,800—————
2016-09-30$52.29$53.64$51.85$53.352,290,000—————
2016-09-29$52.94$53.30$52.07$52.171,498,700—————
2016-09-28$53.68$53.89$52.78$53.121,802,300—————
2016-09-27$53.57$54.11$53.45$53.701,545,400—————
2016-09-26$53.48$54.13$53.22$53.592,370,200—————
2016-09-23$53.95$54.40$53.51$53.742,616,600—————
2016-09-22$55.15$55.50$54.29$54.352,636,100—————
2016-09-21$53.98$54.89$53.23$54.625,553,500—————
2016-09-20$56.82$57.15$55.66$55.763,982,100—————
2016-09-19$57.16$57.70$56.56$56.584,378,600—————
2016-09-16$56.61$56.76$55.89$56.504,607,100—————
2016-09-15$56.74$57.32$56.51$56.902,349,400—————
2016-09-14$56.58$57.06$55.95$56.731,285,900—————
2016-09-13$56.23$56.76$55.72$56.431,860,300—————
2016-09-12$54.94$57.11$54.72$56.802,433,000—————
2016-09-09$58.19$58.72$55.22$55.233,490,600—————
2016-09-08$60.30$60.54$59.94$60.171,488,500—————
2016-09-07$59.66$60.81$59.52$60.603,740,900—————
2016-09-06$59.99$60.10$59.24$59.522,411,800—————
2016-09-02$59.52$60.12$59.44$60.061,029,100—————
2016-09-01$59.03$59.48$58.39$59.011,139,100—————
2016-08-31$59.52$59.53$58.26$58.951,471,900—————
2016-08-30$59.19$59.73$58.88$59.50830,200—————
2016-08-29$58.70$59.69$58.58$59.481,039,400—————
2016-08-26$58.55$59.55$58.41$58.701,510,500—————
2016-08-25$57.90$58.78$57.90$58.381,260,900—————
2016-08-24$58.96$59.31$58.09$58.221,311,600—————
2016-08-23$59.40$59.78$59.02$59.091,703,600—————
2016-08-22$59.20$59.25$58.32$58.932,371,200—————
2016-08-19$58.93$59.55$57.92$59.302,963,600—————
2016-08-18$59.15$59.51$58.23$59.153,130,700—————
2016-08-17$60.08$60.15$58.51$58.821,990,300—————
2016-08-16$60.34$60.49$59.71$60.161,181,300—————
2016-08-15$59.68$60.53$59.48$60.511,452,800—————
2016-08-12$59.17$60.34$59.13$59.561,433,400—————
2016-08-11$58.91$59.81$58.55$59.172,089,800—————
2016-08-10$58.77$58.79$58.14$58.36968,900—————
2016-08-09$58.54$59.65$58.54$58.742,154,700—————
2016-08-08$58.79$58.94$58.34$58.681,323,200—————
2016-08-05$58.18$59.59$58.16$58.853,295,900—————
2016-08-04$56.27$57.74$56.27$57.522,649,800—————
2016-08-03$55.57$56.21$54.86$56.202,001,500—————
2016-08-02$57.97$58.16$55.25$55.573,079,200—————
2016-08-01$58.07$58.38$57.61$58.141,226,700—————
2016-07-29$58.33$58.48$57.72$58.261,904,000—————
2016-07-28$58.09$58.48$57.09$58.352,012,000—————
2016-07-27$58.64$58.92$58.04$58.441,360,400—————
2016-07-26$57.66$58.74$57.64$58.631,405,600—————
2016-07-25$57.87$58.22$57.37$57.801,306,600—————
2016-07-22$57.56$58.26$57.01$57.951,445,500—————
2016-07-21$57.11$58.72$56.58$57.564,842,900—————
2016-07-20$55.05$56.24$55.03$56.042,236,500—————
2016-07-19$54.95$55.29$54.49$54.721,916,300—————
2016-07-18$55.11$55.81$54.98$55.471,987,500—————
2016-07-15$55.77$55.78$55.09$55.231,512,300—————
2016-07-14$55.01$55.55$54.83$55.401,769,300—————
2016-07-13$54.69$55.00$54.28$54.601,890,800—————
2016-07-12$53.96$54.95$53.94$54.782,874,300—————
2016-07-11$52.74$53.67$52.68$53.322,640,800—————
2016-07-08$51.06$52.75$50.99$52.672,457,200—————
2016-07-07$50.40$51.09$49.99$50.441,931,500—————
2016-07-06$48.21$50.59$48.21$50.455,203,700—————
2016-07-05$49.07$49.20$47.00$47.763,365,700—————
2016-07-01$49.43$50.45$49.21$49.662,408,300—————
2016-06-30$47.91$49.13$47.38$49.033,446,000—————
2016-06-29$47.22$48.31$47.16$48.022,751,200—————
2016-06-28$46.61$47.29$46.23$46.712,824,500—————
2016-06-27$45.86$45.99$45.06$45.704,530,700—————
2016-06-24$45.69$46.68$45.47$46.324,647,900—————
2016-06-23$47.21$48.19$46.87$46.983,706,100—————
2016-06-22$47.98$48.26$46.36$46.506,071,400—————
2016-06-21$49.11$49.64$47.90$48.149,808,100—————
2016-06-20$50.74$51.84$50.61$50.636,156,800—————
2016-06-17$49.85$51.01$49.85$50.125,855,800—————
2016-06-16$48.93$49.44$47.87$49.202,490,900—————
2016-06-15$48.90$50.27$48.85$49.362,658,800—————
2016-06-14$48.88$49.36$48.40$48.902,882,200—————
2016-06-13$49.01$49.56$48.65$49.142,334,900—————
2016-06-10$51.15$51.15$49.14$49.252,827,500—————
2016-06-09$51.94$51.98$50.98$51.812,414,100—————
2016-06-08$53.13$53.49$52.50$52.521,994,100—————
2016-06-07$51.92$53.50$51.90$52.963,061,600—————
2016-06-06$51.27$52.01$50.74$51.922,524,800—————
2016-06-03$51.67$51.82$50.53$51.543,729,400—————
2016-06-02$51.77$52.30$51.11$52.093,613,800—————
2016-06-01$53.66$53.66$51.47$52.093,458,100—————
2016-05-31$53.83$54.16$53.47$53.662,505,500—————
2016-05-27$53.49$54.23$53.38$53.591,986,700—————
2016-05-26$54.08$54.42$53.15$53.391,652,300—————
2016-05-25$53.04$54.60$52.87$54.042,317,300—————
2016-05-24$52.28$53.14$51.91$52.891,388,400—————
2016-05-23$52.82$52.97$52.11$52.131,515,300—————
2016-05-20$51.50$52.73$51.31$52.732,299,700—————
2016-05-19$50.79$51.91$50.72$51.321,909,600—————
2016-05-18$50.79$51.13$50.32$50.793,243,300—————
2016-05-17$50.40$51.15$50.08$50.812,286,800—————
2016-05-16$50.66$51.09$50.30$50.642,313,400—————
2016-05-13$50.85$51.60$50.56$50.673,717,300—————
2016-05-12$51.15$51.30$50.49$51.001,959,000—————
2016-05-11$52.22$52.22$50.75$50.972,178,500—————
2016-05-10$51.44$52.80$51.20$52.501,686,500—————
2016-05-09$50.41$51.55$50.31$51.231,382,000—————
2016-05-06$50.41$50.83$49.84$50.411,589,600—————
2016-05-05$51.61$51.71$50.47$50.602,077,400—————
2016-05-04$51.55$52.19$50.99$51.291,869,300—————
2016-05-03$51.47$52.36$51.02$51.921,811,300—————
2016-05-02$53.21$53.28$51.95$52.202,337,300—————
2016-04-29$53.84$53.84$52.64$52.952,613,600—————
2016-04-28$54.85$55.36$53.78$53.931,151,800—————
2016-04-27$55.40$55.99$54.79$55.132,357,000—————
2016-04-26$53.38$55.87$53.07$55.472,532,200—————
2016-04-25$53.20$53.29$52.58$52.991,344,000—————
2016-04-22$51.55$53.56$50.63$53.222,186,000—————
2016-04-21$54.10$54.72$51.68$52.432,919,100—————
2016-04-20$54.39$54.40$53.26$54.142,059,900—————
2016-04-19$53.66$54.39$53.49$54.332,332,100—————
2016-04-18$53.24$53.79$52.76$53.431,739,800—————
2016-04-15$53.57$54.00$53.01$53.671,975,700—————
2016-04-14$54.20$54.33$53.16$53.623,038,800—————
2016-04-13$52.18$53.97$51.99$53.943,045,600—————
2016-04-12$51.16$51.98$51.07$51.592,326,000—————
2016-04-11$51.26$52.49$50.83$50.882,842,200—————
2016-04-08$49.75$51.69$49.43$50.984,472,100—————
2016-04-07$54.66$54.66$48.78$49.4811,247,400—————
2016-04-06$51.40$53.47$51.20$53.295,123,400—————
2016-04-05$50.50$51.36$50.50$51.222,620,700—————
2016-04-04$51.74$51.75$50.79$51.153,342,700—————
2016-04-01$50.57$51.78$49.77$51.754,399,800—————
2016-03-31$50.81$51.37$50.28$51.102,538,100—————
2016-03-30$50.66$51.17$50.21$50.811,701,400—————
2016-03-29$48.55$50.58$48.52$50.432,335,100—————
2016-03-28$48.24$49.11$48.10$48.901,584,600—————
2016-03-24$48.21$48.89$47.11$48.832,299,400—————
2016-03-23$50.04$50.04$48.31$48.442,114,000—————
2016-03-22$50.12$50.65$49.96$50.202,227,500—————
2016-03-21$50.30$50.66$49.86$50.571,520,500—————
2016-03-18$49.56$50.44$49.44$50.243,420,800—————
2016-03-17$49.36$49.72$47.07$49.312,463,200—————
2016-03-16$49.13$50.12$48.52$50.092,341,000—————
2016-03-15$50.26$50.45$48.89$49.242,223,600—————
2016-03-14$51.50$51.85$50.19$50.831,784,400—————
2016-03-11$51.10$52.10$50.18$51.892,486,800—————
2016-03-10$50.98$51.67$50.36$50.981,689,200—————
2016-03-09$50.91$51.06$49.99$50.991,371,300—————
2016-03-08$52.10$53.23$50.48$50.702,761,600—————
2016-03-07$50.82$52.81$50.72$52.642,874,700—————
2016-03-04$50.43$53.02$50.25$51.354,386,000—————
2016-03-03$47.66$50.54$47.52$50.294,314,200—————
2016-03-02$47.91$48.54$46.76$47.722,293,600—————
2016-03-01$46.89$47.99$46.09$47.982,802,700—————
2016-02-29$47.17$47.38$46.25$46.262,119,700—————
2016-02-26$46.60$47.61$46.22$47.202,347,700—————
2016-02-25$45.22$46.27$44.75$46.262,258,300—————
2016-02-24$44.71$45.28$43.47$45.192,421,200—————
2016-02-23$45.82$46.33$44.54$45.472,360,600—————
2016-02-22$46.01$46.93$45.65$45.852,478,000—————
2016-02-19$46.32$46.32$44.30$45.363,717,800—————
2016-02-18$47.77$47.98$46.36$46.642,956,800—————
2016-02-17$46.74$48.94$46.69$47.954,903,900—————
2016-02-16$44.33$46.19$44.13$46.043,070,400—————
2016-02-12$42.88$43.75$42.09$43.632,013,500—————
2016-02-11$42.11$42.97$41.46$42.153,104,000—————
2016-02-10$43.00$44.40$42.71$43.132,559,300—————
2016-02-09$42.39$43.51$42.11$42.862,622,900—————
2016-02-08$43.75$43.92$42.25$42.652,889,900—————
2016-02-05$43.90$44.41$43.37$44.153,118,500—————
2016-02-04$42.56$44.02$41.99$43.903,168,800—————
2016-02-03$42.89$42.94$41.25$42.513,041,800—————
2016-02-02$43.53$43.56$41.97$42.373,539,200—————
2016-02-01$43.63$44.40$41.28$43.936,358,300—————
2016-01-29$43.19$44.30$42.97$44.184,488,600—————
2016-01-28$44.95$45.13$42.73$42.905,784,600—————
2016-01-27$45.57$46.05$44.22$44.644,091,900—————
2016-01-26$45.19$46.02$44.81$45.992,451,100—————
2016-01-25$45.68$45.86$44.90$44.983,055,900—————
2016-01-22$46.58$46.85$45.46$45.852,392,200—————
2016-01-21$44.94$47.12$44.87$45.784,305,100—————
2016-01-20$42.40$45.16$41.88$44.896,224,700—————
2016-01-19$45.16$45.50$42.39$42.995,707,900—————
2016-01-15$45.60$45.94$44.09$45.025,513,400—————
2016-01-14$46.26$47.35$45.44$47.063,649,300—————
2016-01-13$47.83$48.02$45.98$46.243,750,000—————
2016-01-12$48.07$48.69$46.86$47.663,437,700—————
2016-01-11$46.96$47.19$46.18$46.993,452,500—————
2016-01-08$47.70$47.99$46.70$46.804,827,200—————
2016-01-07$47.67$47.90$46.75$47.117,094,200—————
2016-01-06$49.78$50.72$47.70$48.317,665,800—————
2016-01-05$52.46$52.75$51.74$52.122,752,500—————
2016-01-04$53.10$53.10$51.92$52.373,222,900—————
2015-12-31$54.28$54.92$53.97$53.971,689,000—————
2015-12-30$54.37$54.96$54.25$54.561,971,000—————
2015-12-29$53.57$54.76$53.48$54.592,071,000—————
2015-12-28$53.00$53.32$52.30$53.181,743,000—————
2015-12-24$53.52$53.75$53.01$53.23849,800—————
2015-12-23$52.12$53.82$51.73$53.622,922,900—————
2015-12-22$52.66$52.79$51.19$51.624,475,300—————
2015-12-21$53.08$53.25$51.04$52.537,230,300—————
2015-12-18$53.44$53.90$50.57$53.4920,302,000—————
2015-12-17$58.81$59.16$57.11$57.154,761,100—————
2015-12-16$58.75$59.04$57.22$58.663,797,800—————
2015-12-15$58.09$59.37$58.00$58.672,746,000—————
2015-12-14$57.65$58.72$57.20$57.862,756,500—————
2015-12-11$57.76$58.06$57.14$57.481,921,500—————
2015-12-10$58.78$59.17$58.47$58.651,440,500—————
2015-12-09$58.95$60.00$58.55$58.861,588,200—————
2015-12-08$58.28$59.75$58.20$59.251,970,700—————
2015-12-07$59.21$59.22$58.20$58.692,152,300—————
2015-12-04$58.34$59.56$58.13$59.221,799,700—————
2015-12-03$57.99$59.14$57.64$58.222,912,300—————
2015-12-02$57.27$58.11$56.52$57.983,108,000—————
2015-12-01$57.36$57.95$56.79$57.261,787,300—————
2015-11-30$57.31$57.64$56.84$57.301,633,700—————
2015-11-27$57.86$57.86$56.93$57.41727,400—————
2015-11-25$57.46$58.21$57.26$57.891,252,300—————
2015-11-24$56.16$57.59$56.15$57.311,516,400—————
2015-11-23$57.09$57.23$56.46$56.631,727,900—————
2015-11-20$56.70$57.65$56.60$57.411,775,800—————
2015-11-19$56.54$57.05$56.10$56.351,426,800—————
2015-11-18$55.90$56.69$55.66$56.681,646,900—————
2015-11-17$54.99$56.40$54.99$55.622,071,300—————
2015-11-16$53.80$55.05$53.46$55.021,819,900—————
2015-11-13$55.23$55.49$53.84$53.981,832,900—————
2015-11-12$55.60$56.10$55.45$55.451,454,000—————
2015-11-11$56.68$56.82$55.99$56.021,192,600—————
2015-11-10$56.43$56.67$55.78$56.501,145,000—————
2015-11-09$57.19$57.21$56.14$56.451,779,800—————
2015-11-06$56.80$57.69$56.62$57.301,739,900—————
2015-11-05$57.33$57.55$56.73$57.062,195,400—————
2015-11-04$57.41$58.25$56.23$57.152,979,500—————
2015-11-03$58.65$59.55$57.75$57.962,286,500—————
2015-11-02$59.08$59.34$58.53$58.771,287,500—————
2015-10-30$58.27$59.66$58.01$59.011,492,800—————
2015-10-29$57.92$58.55$57.68$58.412,129,000—————
2015-10-28$58.24$58.46$57.50$57.872,230,000—————
2015-10-27$58.49$58.84$57.85$58.211,208,000—————
2015-10-26$58.02$59.00$57.91$58.791,534,100—————
2015-10-23$58.76$58.83$57.48$58.051,861,300—————
2015-10-22$57.67$58.84$57.66$58.242,329,800—————
2015-10-21$57.26$57.34$56.67$57.302,060,200—————
2015-10-20$56.86$57.35$56.57$56.951,462,100—————
2015-10-19$56.12$56.94$56.00$56.852,276,300—————
2015-10-16$57.01$57.10$56.07$56.182,319,500—————
2015-10-15$56.97$57.22$56.25$56.981,762,100—————
2015-10-14$56.91$57.29$55.90$56.772,092,000—————
2015-10-13$57.21$57.66$56.75$56.912,443,900—————
2015-10-12$58.91$59.00$57.26$57.342,430,500—————
2015-10-09$59.16$59.26$57.96$58.772,641,400—————
2015-10-08$59.36$60.42$59.12$59.961,468,100—————
2015-10-07$59.59$60.33$58.85$59.481,165,800—————
2015-10-06$60.22$60.50$58.90$59.221,418,800—————
2015-10-05$60.10$60.59$59.64$60.481,581,700—————
2015-10-02$57.59$59.78$57.32$59.781,728,100—————
2015-10-01$59.55$59.75$57.71$58.652,215,100—————
2015-09-30$59.10$59.82$58.76$59.322,284,300—————
2015-09-29$57.88$58.31$57.29$57.961,440,600—————
2015-09-28$59.28$59.45$57.82$57.901,682,700—————
2015-09-25$59.67$60.32$59.31$59.731,279,600—————
2015-09-24$58.68$59.44$58.22$59.072,017,300—————
2015-09-23$58.55$59.89$57.88$59.323,877,300—————
2015-09-22$60.02$60.54$56.68$59.726,101,600—————
2015-09-21$60.75$62.68$60.73$62.663,119,300—————
2015-09-18$61.05$61.53$60.12$60.273,182,700—————
2015-09-17$62.10$62.96$61.68$61.962,181,200—————
2015-09-16$60.68$62.07$60.52$62.061,807,700—————
2015-09-15$59.26$61.22$58.55$60.822,240,400—————
2015-09-14$59.91$59.93$58.71$58.992,526,300—————
2015-09-11$59.86$60.52$59.57$60.211,380,200—————
2015-09-10$59.53$60.52$59.10$59.821,387,200—————
2015-09-09$60.72$61.19$59.43$59.581,601,000—————
2015-09-08$59.64$60.28$58.53$60.113,181,400—————
2015-09-04$59.46$60.39$59.28$60.021,258,100—————
2015-09-03$60.10$61.38$59.94$60.581,357,300—————
2015-09-02$59.17$59.84$58.32$59.842,811,600—————
2015-09-01$59.83$60.21$58.28$58.562,182,700—————
2015-08-31$60.66$62.00$60.63$61.001,936,300—————
2015-08-28$60.00$61.18$59.93$61.021,501,200—————
2015-08-27$59.15$60.41$58.64$60.001,618,000—————
2015-08-26$58.61$58.79$56.79$58.501,870,700—————
2015-08-25$59.50$60.10$57.12$57.181,633,100—————
2015-08-24$56.11$60.07$55.27$57.702,524,900—————
2015-08-21$60.85$61.22$59.50$59.582,232,400—————
2015-08-20$61.77$62.44$61.26$61.32994,600—————
2015-08-19$63.09$63.09$61.83$62.53964,000—————
2015-08-18$63.65$64.07$63.30$63.501,173,900—————
2015-08-17$62.93$63.55$62.34$63.53923,800—————
2015-08-14$62.54$63.37$62.23$63.131,068,100—————
2015-08-13$62.65$63.18$62.04$62.621,076,100—————
2015-08-12$62.11$62.66$60.85$62.511,623,200—————
2015-08-11$62.86$63.00$62.15$62.761,493,900—————
2015-08-10$62.61$63.81$62.50$63.411,255,800—————
2015-08-07$62.10$62.89$61.64$62.151,193,700—————
2015-08-06$64.25$64.32$61.64$62.102,448,200—————
2015-08-05$65.15$65.80$64.55$64.771,005,200—————
2015-08-04$64.13$65.29$64.13$64.761,278,900—————
2015-08-03$65.58$65.58$63.70$64.131,061,500—————
2015-07-31$64.19$64.87$63.85$64.51967,100—————
2015-07-30$64.11$64.23$63.55$63.991,017,900—————
2015-07-29$62.87$64.36$62.87$64.261,548,100—————
2015-07-28$62.31$62.81$61.05$62.671,613,300—————
2015-07-27$63.05$63.17$61.63$61.962,074,700—————
2015-07-24$65.57$65.67$63.08$63.181,998,300—————
2015-07-23$66.66$66.82$65.11$65.191,818,700—————
2015-07-22$66.88$66.91$66.10$66.321,373,300—————
2015-07-21$68.16$68.33$66.78$66.88897,600—————
2015-07-20$68.09$68.80$67.83$68.17724,000—————
2015-07-17$68.48$68.64$67.76$67.95850,600—————
2015-07-16$67.82$68.99$67.63$68.871,198,700—————
2015-07-15$68.00$68.04$67.43$67.551,032,000—————
2015-07-14$68.30$68.55$68.00$68.021,267,900—————
2015-07-13$67.68$68.36$67.36$68.271,641,000—————
2015-07-10$67.01$67.17$66.68$66.921,106,400—————
2015-07-09$66.71$66.71$66.17$66.251,676,600—————
2015-07-08$66.95$67.05$65.44$65.572,080,300—————
2015-07-07$66.64$66.71$65.49$66.601,763,800—————
2015-07-06$66.08$66.91$66.00$66.321,422,300—————
2015-07-02$67.34$67.52$66.54$66.671,064,500—————
2015-07-01$66.95$67.08$66.28$67.041,447,300—————
2015-06-30$66.82$67.19$65.96$66.211,769,400—————
2015-06-29$67.62$68.12$66.31$66.351,533,100—————
2015-06-26$68.03$68.45$67.76$68.412,478,800—————
2015-06-25$68.49$68.68$67.90$68.071,158,000—————
2015-06-24$68.66$69.15$68.11$68.121,225,100—————
2015-06-23$68.25$68.84$68.10$68.731,999,700—————
2015-06-22$69.51$69.74$67.89$68.034,528,100—————
2015-06-19$69.14$70.88$68.25$69.276,855,300—————
2015-06-18$72.40$72.88$71.72$71.962,928,200—————
2015-06-17$72.38$73.19$72.04$72.281,370,800—————
2015-06-16$71.57$72.22$71.54$72.201,189,300—————
2015-06-15$72.45$72.45$71.40$71.551,685,500—————
2015-06-12$72.53$73.12$72.37$72.861,182,300—————
2015-06-11$73.47$73.69$72.67$72.78798,700—————
2015-06-10$72.85$73.34$72.81$73.151,078,800—————
2015-06-09$72.05$72.85$72.05$72.59819,100—————
2015-06-08$73.15$73.48$72.15$72.161,706,400—————
2015-06-05$73.11$73.76$72.85$73.701,376,500—————
2015-06-04$72.48$73.20$72.39$73.091,287,100—————
2015-06-03$72.15$73.14$72.10$72.811,064,300—————
2015-06-02$71.37$72.23$71.36$72.10874,000—————
2015-06-01$71.44$72.05$70.83$71.70856,200—————
2015-05-29$72.14$72.41$71.04$71.041,481,200—————
2015-05-28$72.92$73.15$72.16$72.38858,800—————
2015-05-27$72.15$72.99$71.87$72.841,839,400—————
2015-05-26$72.36$72.68$71.61$71.71868,300—————
2015-05-22$72.56$72.85$71.93$72.411,286,200—————
2015-05-21$72.01$72.94$71.92$72.511,298,400—————
2015-05-20$72.38$72.63$72.10$72.30996,700—————
2015-05-19$72.94$73.05$72.12$72.261,036,600—————
2015-05-18$72.45$73.20$72.32$73.001,520,200—————
2015-05-15$71.91$72.45$71.74$72.261,741,200—————
2015-05-14$71.91$72.05$71.28$71.721,596,800—————
2015-05-13$71.82$71.87$70.84$71.11960,900—————
2015-05-12$70.96$71.65$70.73$71.27834,900—————
2015-05-11$71.35$72.25$71.26$71.351,350,900—————
2015-05-08$71.56$72.14$71.46$71.531,105,000—————
2015-05-07$69.93$71.03$69.78$70.841,240,300—————
2015-05-06$70.35$70.71$69.40$69.971,337,100—————
2015-05-05$71.11$71.84$70.21$70.301,637,300—————
2015-05-04$70.05$71.36$69.93$71.331,611,000—————
2015-05-01$68.25$69.82$68.17$69.811,296,000—————
2015-04-30$68.44$68.83$67.69$68.111,416,400—————
2015-04-29$69.21$69.28$68.37$68.76947,500—————
2015-04-28$68.96$69.61$68.35$69.391,221,800—————
2015-04-27$70.00$70.22$68.74$68.81941,500—————
2015-04-24$70.83$70.83$69.81$69.97845,400—————
2015-04-23$70.78$71.05$70.30$70.721,024,500—————
2015-04-22$71.20$71.52$70.46$70.841,366,800—————
2015-04-21$71.33$71.91$70.75$70.881,175,800—————
2015-04-20$70.97$71.25$70.77$70.971,265,000—————
2015-04-17$71.22$71.39$70.13$70.611,417,500—————
2015-04-16$72.42$72.45$71.57$71.68925,600—————
2015-04-15$72.57$72.92$72.38$72.401,016,500—————
2015-04-14$72.82$73.09$71.86$72.46887,100—————
2015-04-13$73.34$73.74$72.91$73.011,241,800—————
2015-04-10$74.01$74.14$73.11$73.191,175,000—————
2015-04-09$74.00$74.55$73.40$74.111,486,300—————
2015-04-08$73.62$74.07$73.36$74.072,574,700—————
2015-04-07$73.95$74.25$73.28$73.422,881,300—————
2015-04-06$74.16$75.22$73.77$73.953,105,900—————
2015-04-02$71.98$75.40$71.97$74.739,037,200—————
2015-04-01$69.01$69.21$67.67$68.392,713,500—————
2015-03-31$69.19$69.60$68.75$69.013,272,700—————
2015-03-30$67.19$69.29$66.97$69.221,894,600—————
2015-03-27$65.74$66.81$65.66$66.691,824,400—————
2015-03-26$65.87$66.19$65.26$65.801,862,800—————
2015-03-25$67.23$67.45$66.18$66.352,103,600—————
2015-03-24$66.40$67.84$66.23$67.301,623,400—————
2015-03-23$66.50$66.98$66.24$66.451,034,000—————
2015-03-20$66.14$66.69$65.52$66.552,390,800—————
2015-03-19$65.21$65.83$65.16$65.64976,600—————
2015-03-18$64.69$66.00$64.16$65.481,197,300—————
2015-03-17$63.96$64.86$63.85$64.721,642,400—————
2015-03-16$63.73$64.40$63.73$64.181,474,700—————
2015-03-13$62.67$63.42$62.31$63.321,460,800—————
2015-03-12$62.30$62.95$62.15$62.452,225,500—————
2015-03-11$62.23$62.45$61.98$62.001,633,700—————
2015-03-10$62.72$63.00$62.15$62.151,753,800—————
2015-03-09$62.84$63.45$62.46$63.201,646,200—————
2015-03-06$64.12$64.63$62.89$63.002,098,800—————
2015-03-05$64.69$65.02$64.53$64.621,296,400—————
2015-03-04$65.86$66.00$64.54$64.691,739,900—————
2015-03-03$67.69$67.69$66.95$67.39898,600—————
2015-03-02$67.32$68.23$67.15$67.771,393,700—————
2015-02-27$67.75$67.98$66.99$67.11878,900—————
2015-02-26$68.12$68.30$67.57$67.73870,300—————
2015-02-25$67.41$68.15$67.40$68.10686,500—————
2015-02-24$66.60$67.67$65.87$67.28876,000—————
2015-02-23$68.20$68.33$67.26$67.61584,900—————
2015-02-20$68.22$68.33$66.98$68.131,143,800—————
2015-02-19$67.55$68.41$67.34$68.301,081,900—————
2015-02-18$67.17$67.69$66.89$67.511,041,200—————
2015-02-17$67.66$68.08$67.01$67.481,013,200—————
2015-02-13$66.51$67.73$66.51$67.681,284,000—————
2015-02-12$66.04$66.67$65.51$66.581,066,400—————
2015-02-11$65.42$66.08$64.77$65.971,380,800—————
2015-02-10$65.05$65.74$64.90$65.671,621,200—————
2015-02-09$63.96$65.01$63.81$64.551,333,100—————
2015-02-06$64.54$64.97$64.14$64.42853,400—————
2015-02-05$64.66$64.98$64.24$64.531,384,200—————
2015-02-04$63.61$64.82$63.45$64.461,567,800—————
2015-02-03$63.20$63.91$62.75$63.751,640,100—————
2015-02-02$62.21$62.59$60.83$62.531,253,800—————
2015-01-30$62.70$63.20$62.02$62.101,164,500—————
2015-01-29$62.60$63.45$62.22$63.31918,600—————
2015-01-28$64.11$64.38$62.42$62.531,172,700—————
2015-01-27$63.90$64.51$63.39$63.701,404,800—————
2015-01-26$64.75$65.42$64.24$64.771,397,200—————
2015-01-23$64.38$65.85$64.27$64.871,621,400—————
2015-01-22$63.29$64.44$62.76$64.241,084,800—————
2015-01-21$62.60$63.36$62.21$63.011,231,000—————
2015-01-20$63.55$63.71$62.12$62.811,148,500—————
2015-01-16$61.93$63.56$61.83$63.511,704,700—————
2015-01-15$64.04$64.94$62.18$62.231,283,100—————
2015-01-14$63.98$64.08$62.58$63.421,783,400—————
2015-01-13$65.06$65.72$63.77$64.271,271,200—————
2015-01-12$64.93$65.23$64.18$64.351,434,000—————
2015-01-09$65.88$66.01$64.90$65.041,544,900—————
2015-01-08$65.66$66.30$65.48$66.091,506,500—————
2015-01-07$64.44$64.80$63.79$64.781,653,900—————
2015-01-06$64.97$65.08$63.06$63.772,356,800—————
2015-01-05$66.01$66.31$64.10$64.582,115,800—————
2015-01-02$67.04$67.71$65.86$66.472,147,400—————
2014-12-31$67.52$67.95$66.51$66.581,618,800—————
2014-12-30$67.38$67.86$67.08$67.241,092,600—————
2014-12-29$67.29$67.96$67.02$67.871,028,000—————
2014-12-26$67.80$68.31$67.23$67.61845,500—————
2014-12-24$67.82$68.06$67.53$67.61807,100—————
2014-12-23$67.66$68.31$67.44$67.763,970,000—————
2014-12-22$67.32$68.71$67.17$67.854,509,700—————
2014-12-19$65.57$67.43$64.66$67.326,684,400—————
2014-12-18$60.42$60.55$59.22$60.533,831,600—————
2014-12-17$58.25$60.33$58.16$60.112,394,200—————
2014-12-16$58.84$59.28$58.22$58.232,752,100—————
2014-12-15$58.82$59.26$57.82$58.842,188,600—————
2014-12-12$58.94$60.09$58.26$58.301,843,200—————
2014-12-11$59.02$60.66$59.02$59.512,033,800—————
2014-12-10$59.17$59.65$58.67$58.901,465,000—————
2014-12-09$57.98$59.55$57.93$59.451,581,000—————
2014-12-08$58.87$59.40$58.25$58.481,416,100—————
2014-12-05$59.15$59.18$58.60$59.071,337,600—————
2014-12-04$58.42$59.75$58.29$59.321,796,200—————
2014-12-03$56.53$58.90$56.53$58.731,870,500—————
2014-12-02$57.81$58.34$56.69$57.102,328,100—————
2014-12-01$56.64$56.64$55.86$56.141,509,900—————
2014-11-28$56.52$57.28$56.26$56.98610,900—————
2014-11-26$56.86$56.90$55.99$56.25862,100—————
2014-11-25$56.46$57.19$56.35$56.711,522,500—————
2014-11-24$56.21$56.71$56.00$56.31990,300—————
2014-11-21$55.67$56.36$55.18$56.091,657,200—————
2014-11-20$54.82$55.67$54.82$55.051,183,400—————
2014-11-19$55.19$55.46$54.79$55.031,136,000—————
2014-11-18$54.73$55.43$54.37$55.131,148,400—————
2014-11-17$54.24$55.08$54.04$54.662,004,400—————
2014-11-14$55.80$55.98$55.44$55.651,347,300—————
2014-11-13$56.12$56.53$55.64$55.851,703,200—————
2014-11-12$55.47$56.07$55.10$55.901,358,600—————
2014-11-11$55.90$56.14$55.52$55.741,207,600—————
2014-11-10$55.64$56.35$55.50$56.081,337,300—————
2014-11-07$56.39$56.45$55.51$55.642,280,600—————
2014-11-06$56.13$56.63$55.25$56.262,550,200—————
2014-11-05$55.90$56.68$55.46$56.571,340,600—————
2014-11-04$55.91$56.07$54.92$55.431,648,600—————
2014-11-03$55.88$56.87$55.88$56.321,709,400—————
2014-10-31$56.64$56.87$55.65$55.912,376,700—————
2014-10-30$54.89$55.93$54.81$55.761,576,200—————
2014-10-29$55.89$55.89$54.32$54.962,808,500—————
2014-10-28$55.00$56.45$54.84$55.743,067,400—————
2014-10-27$53.56$54.97$53.56$54.772,466,200—————
2014-10-24$52.71$53.91$52.32$53.582,161,500—————
2014-10-23$49.58$53.31$49.58$52.736,202,900—————
2014-10-22$48.71$49.94$48.27$48.332,904,800—————
2014-10-21$47.38$48.91$47.31$48.802,689,000—————
2014-10-20$46.58$47.50$46.58$47.081,643,800—————
2014-10-17$46.34$47.43$46.23$46.712,546,100—————
2014-10-16$44.51$46.44$44.34$45.883,308,300—————
2014-10-15$43.84$45.32$43.27$45.062,641,600—————
2014-10-14$44.12$45.22$43.87$44.582,719,900—————
2014-10-13$45.27$45.28$43.82$43.904,993,800—————
2014-10-10$46.25$46.42$45.40$45.601,919,700—————
2014-10-09$47.13$47.73$46.29$46.302,100,400—————
2014-10-08$46.39$47.49$46.16$47.421,884,400—————
2014-10-07$46.76$47.26$46.44$46.442,477,200—————
2014-10-06$46.89$47.41$46.76$46.901,845,800—————
2014-10-03$46.33$47.26$46.26$46.832,458,400—————
2014-10-02$46.13$46.20$45.26$46.052,651,400—————
2014-10-01$46.39$46.42$45.24$45.312,683,500—————
2014-09-30$47.05$47.05$46.44$46.452,295,800—————
2014-09-29$47.11$47.50$46.84$47.111,504,500—————
2014-09-26$47.66$47.84$47.12$47.501,457,700—————
2014-09-25$48.21$48.31$47.06$47.522,645,300—————
2014-09-24$47.77$48.79$47.77$48.483,258,100—————
2014-09-23$49.14$49.70$47.05$47.8010,021,900—————
2014-09-22$53.51$53.83$52.72$52.812,687,000—————
2014-09-19$53.87$54.01$53.25$53.571,872,700—————
2014-09-18$53.57$53.65$53.20$53.521,397,000—————
2014-09-17$52.77$53.93$52.49$53.352,162,800—————
2014-09-16$51.77$52.53$51.49$52.131,472,900—————
2014-09-15$52.25$52.76$51.95$52.051,569,900—————
2014-09-12$52.58$53.23$52.39$52.531,343,600—————
2014-09-11$51.76$52.66$51.76$52.541,482,000—————
2014-09-10$52.32$52.37$51.72$52.10943,900—————
2014-09-09$52.60$52.72$51.94$52.241,022,100—————
2014-09-08$53.65$54.28$52.81$52.841,239,900—————
2014-09-05$53.28$53.77$53.04$53.711,361,300—————
2014-09-04$52.99$53.59$52.90$53.341,683,300—————
2014-09-03$52.27$52.92$51.95$52.801,558,100—————
2014-09-02$52.40$52.95$51.78$51.881,350,400—————
2014-08-29$51.98$52.51$51.88$52.40839,700—————
2014-08-28$51.09$52.17$50.94$51.96610,200—————
2014-08-27$51.97$52.11$51.77$52.00678,000—————
2014-08-26$51.65$52.00$51.55$51.86949,600—————
2014-08-25$51.54$51.77$51.08$51.57828,300—————
2014-08-22$51.09$51.36$50.63$51.261,074,100—————
2014-08-21$51.39$51.45$50.79$51.08913,700—————
2014-08-20$50.62$51.37$50.51$51.25790,100—————
2014-08-19$50.99$51.29$50.87$50.96659,900—————
2014-08-18$50.60$51.20$50.59$50.92672,600—————
2014-08-15$50.86$50.93$49.90$50.40833,000—————
2014-08-14$49.95$50.84$49.91$50.70948,000—————
2014-08-13$49.43$50.04$49.39$49.81748,800—————
2014-08-12$50.43$50.70$49.89$50.00559,000—————
2014-08-11$50.62$50.94$50.34$50.60618,800—————
2014-08-08$49.48$50.63$49.48$50.57749,100—————
2014-08-07$50.19$50.32$49.28$49.39698,200—————
2014-08-06$49.46$50.45$49.45$50.03732,200—————
2014-08-05$50.24$50.41$49.49$49.681,266,600—————
2014-08-04$49.96$50.85$49.85$50.681,625,400—————
2014-08-01$48.99$50.95$48.99$49.962,033,600—————
2014-07-31$49.51$49.97$48.64$48.811,185,600—————
2014-07-30$49.64$50.16$49.56$50.061,492,700—————
2014-07-29$50.06$50.29$49.43$49.431,237,800—————
2014-07-28$50.51$50.56$49.81$49.941,172,500—————
2014-07-25$50.68$50.72$50.18$50.421,225,600—————
2014-07-24$51.03$51.33$50.77$50.921,134,000—————
2014-07-23$51.41$51.41$50.74$50.841,544,600—————
2014-07-22$51.82$51.82$51.17$51.32895,400—————
2014-07-21$51.67$51.97$51.29$51.66963,900—————
2014-07-18$51.53$52.19$51.44$52.15800,900—————
2014-07-17$52.21$52.45$51.03$51.101,462,300—————
2014-07-16$52.57$52.94$52.38$52.591,087,400—————
2014-07-15$52.23$52.71$52.00$52.451,372,100—————
2014-07-14$52.63$52.73$52.29$52.461,056,700—————
2014-07-11$52.49$52.73$51.71$52.192,045,700—————
2014-07-10$52.52$52.60$51.94$52.432,128,300—————
2014-07-09$52.30$53.70$52.22$53.442,567,500—————
2014-07-08$52.32$52.50$51.81$52.171,466,300—————
2014-07-07$52.90$52.90$52.38$52.551,004,000—————
2014-07-03$52.70$53.15$52.42$52.95822,300—————
2014-07-02$52.05$52.74$52.05$52.601,194,700—————
2014-07-01$52.09$52.42$51.76$52.161,688,500—————
2014-06-30$51.60$52.16$51.53$52.011,477,300—————
2014-06-27$51.29$52.33$51.21$51.882,331,700—————
2014-06-26$50.30$51.62$50.22$51.572,100,200—————
2014-06-25$50.02$50.29$49.73$50.012,185,600—————
2014-06-24$51.00$51.42$49.89$50.074,010,600—————
2014-06-23$51.63$52.32$50.68$51.914,569,200—————
2014-06-20$51.90$53.67$50.72$52.7512,146,300—————
2014-06-19$45.25$45.32$44.76$45.282,457,200—————
2014-06-18$44.23$45.00$44.06$44.951,184,000—————
2014-06-17$44.24$44.64$44.01$44.292,965,100—————
2014-06-16$44.23$44.51$43.89$44.301,709,800—————
2014-06-13$43.87$44.28$43.80$44.191,183,000—————
2014-06-12$45.53$45.56$43.86$43.872,470,200—————
2014-06-11$45.98$46.08$45.63$45.72945,500—————
2014-06-10$46.21$46.39$46.00$46.11853,700—————
2014-06-09$46.39$46.50$46.15$46.271,136,900—————
2014-06-06$46.09$46.57$46.09$46.431,579,400—————
2014-06-05$46.01$46.27$45.93$46.111,345,900—————
2014-06-04$45.35$46.23$45.27$46.011,809,900—————
2014-06-03$44.14$45.67$44.09$45.512,101,600—————
2014-06-02$44.38$44.50$43.99$44.301,485,900—————
2014-05-30$44.83$45.10$44.30$44.311,515,500—————
2014-05-29$45.01$45.23$44.81$44.98958,400—————
2014-05-28$45.01$45.25$44.84$44.881,051,900—————
2014-05-27$44.87$45.44$44.87$45.081,171,800—————
2014-05-23$44.67$44.84$44.58$44.70579,600—————
2014-05-22$44.26$44.92$44.22$44.53943,400—————
2014-05-21$44.11$44.51$43.72$44.34968,100—————
2014-05-20$44.37$44.37$43.73$43.881,291,100—————
2014-05-19$44.29$44.84$44.28$44.561,079,800—————
2014-05-16$44.19$44.77$44.19$44.52882,900—————
2014-05-15$44.60$44.71$43.85$44.191,225,200—————
2014-05-14$45.47$45.50$44.72$44.80939,600—————
2014-05-13$45.62$45.89$45.43$45.491,451,600—————
2014-05-12$45.12$45.71$45.12$45.61815,700—————
2014-05-09$44.64$45.04$44.39$44.981,115,600—————
2014-05-08$44.06$45.10$43.99$44.601,910,500—————
2014-05-07$43.80$44.34$43.60$44.112,787,200—————
2014-05-06$43.64$43.82$43.00$43.632,938,200—————
2014-05-05$44.54$45.02$44.24$44.301,180,700—————
2014-05-02$44.50$45.05$44.50$44.861,127,200—————
2014-05-01$43.87$44.58$43.81$44.481,744,300—————
2014-04-30$43.64$43.83$43.40$43.781,278,100—————
2014-04-29$43.19$43.84$43.14$43.681,234,100—————
2014-04-28$43.24$43.51$42.82$43.172,517,100—————
2014-04-25$43.42$43.49$42.79$42.98937,100—————
2014-04-24$43.38$43.70$43.05$43.541,646,800—————
2014-04-23$43.49$43.92$43.20$43.251,581,900—————
2014-04-22$43.74$44.17$43.49$43.511,709,000—————
2014-04-21$44.28$44.58$43.69$43.721,441,700—————
2014-04-17$43.76$44.66$43.76$44.441,555,400—————
2014-04-16$43.65$44.03$43.51$43.811,064,500—————
2014-04-15$43.34$43.48$42.54$43.371,793,100—————
2014-04-14$43.24$43.91$42.98$43.322,191,700—————
2014-04-11$43.40$43.68$42.66$42.882,922,900—————
2014-04-10$45.01$45.46$43.68$43.762,399,800—————
2014-04-09$44.46$45.20$44.46$45.041,503,900—————
2014-04-08$43.52$44.69$43.40$44.461,736,600—————
2014-04-07$45.45$45.64$43.38$43.682,965,400—————
2014-04-04$46.00$46.84$45.24$45.564,239,400—————
2014-04-03$47.91$48.30$47.14$47.563,006,200—————
2014-04-02$47.47$48.14$47.40$47.881,314,700—————
2014-04-01$47.00$47.63$46.97$47.501,101,200—————
2014-03-31$45.81$47.20$45.75$46.802,346,400—————
2014-03-28$45.49$46.02$45.41$45.671,101,400—————
2014-03-27$45.37$45.56$44.90$45.451,574,400—————
2014-03-26$46.65$46.66$45.13$45.322,600,100—————
2014-03-25$47.73$47.77$46.41$46.541,447,800—————
2014-03-24$48.50$48.67$47.31$47.521,183,700—————
2014-03-21$47.73$48.55$47.55$48.421,988,800—————
2014-03-20$46.99$47.54$46.93$47.39930,300—————
2014-03-19$48.01$48.29$47.02$47.351,037,300—————
2014-03-18$47.55$48.01$47.53$47.91837,300—————
2014-03-17$47.48$47.79$47.36$47.56941,500—————
2014-03-14$47.09$47.39$46.89$47.211,544,400—————
2014-03-13$47.87$48.15$46.94$47.141,183,300—————
2014-03-12$47.74$48.25$47.36$47.642,333,800—————
2014-03-11$48.89$49.04$48.48$48.531,779,700—————
2014-03-10$48.60$49.05$48.31$48.841,879,100—————
2014-03-07$49.11$49.43$48.39$48.601,796,800—————
2014-03-06$49.15$49.24$48.65$48.951,818,700—————
2014-03-05$49.31$49.68$48.95$49.101,308,500—————
2014-03-04$48.64$49.44$48.64$49.431,423,900—————
2014-03-03$47.96$48.32$47.69$48.13821,100—————
2014-02-28$48.63$48.75$48.10$48.43919,900—————
2014-02-27$47.99$48.69$47.86$48.681,300,700—————
2014-02-26$48.26$48.58$47.90$48.291,549,600—————
2014-02-25$47.90$48.41$47.79$48.181,022,800—————
2014-02-24$47.05$48.08$47.05$47.891,481,500—————
2014-02-21$47.24$47.37$46.89$47.051,993,600—————
2014-02-20$47.39$47.71$46.90$47.331,632,300—————
2014-02-19$47.38$48.00$47.34$47.371,279,800—————
2014-02-18$47.29$47.64$47.08$47.231,203,300—————
2014-02-14$47.22$47.61$47.17$47.29917,900—————
2014-02-13$46.79$47.44$46.43$47.361,189,400—————
2014-02-12$47.52$47.72$46.90$47.02958,200—————
2014-02-11$47.04$47.65$47.02$47.521,313,000—————
2014-02-10$47.42$47.54$46.91$47.221,419,800—————
2014-02-07$47.22$47.55$47.07$47.541,763,100—————
2014-02-06$46.09$47.23$45.93$47.152,010,700—————
2014-02-05$45.38$46.32$45.10$46.201,903,000—————
2014-02-04$45.83$46.10$45.43$45.701,943,300—————
2014-02-03$45.37$46.90$45.29$45.765,083,600—————
2014-01-31$44.51$45.36$44.50$45.111,896,900—————
2014-01-30$44.97$45.19$44.77$45.051,998,900—————
2014-01-29$44.76$45.12$44.68$44.733,499,900—————
2014-01-28$44.72$45.06$44.66$44.951,921,300—————
2014-01-27$44.58$44.97$44.38$44.812,505,200—————
2014-01-24$44.44$44.76$44.33$44.572,866,100—————
2014-01-23$44.75$45.01$44.57$44.773,030,700—————
2014-01-22$45.03$45.20$44.65$44.931,668,000—————
2014-01-21$45.25$45.47$44.82$45.031,445,200—————
2014-01-17$44.78$45.31$44.68$45.192,448,600—————
2014-01-16$44.74$44.94$43.90$44.663,553,300—————
2014-01-15$45.70$45.77$44.77$44.862,185,800—————
2014-01-14$45.46$46.05$45.39$45.671,579,000—————
2014-01-13$45.70$45.97$45.12$45.222,312,100—————
2014-01-10$45.10$46.10$44.63$45.974,279,700—————
2014-01-09$45.35$45.70$44.97$45.102,434,300—————
2014-01-08$45.22$45.39$44.70$45.252,674,600—————
2014-01-07$46.44$46.45$44.63$45.344,122,700—————
2014-01-06$46.55$46.63$45.56$45.812,399,400—————
2014-01-03$46.84$46.91$46.11$46.441,457,800—————
2014-01-02$47.02$47.25$46.57$46.901,325,100—————
2013-12-31$47.10$47.24$46.68$47.021,165,000—————
2013-12-30$46.92$47.27$46.61$47.101,318,000—————
2013-12-27$47.49$47.49$46.80$46.931,286,000—————
2013-12-26$47.79$48.15$47.37$47.471,270,900—————
2013-12-24$47.71$47.82$46.90$47.601,222,800—————
2013-12-23$48.46$48.66$47.28$47.443,418,700—————
2013-12-20$50.25$50.67$47.52$48.088,382,200—————
2013-12-19$52.51$53.08$52.21$53.051,628,400—————
2013-12-18$51.73$52.63$51.28$52.521,788,900—————
2013-12-17$51.93$51.93$51.32$51.75894,800—————
2013-12-16$51.16$52.22$51.16$51.831,112,900—————
2013-12-13$51.17$51.34$50.78$50.95606,400—————
2013-12-12$51.26$51.32$50.76$51.09965,200—————
2013-12-11$52.07$52.23$51.17$51.26992,600—————
2013-12-10$51.94$52.50$51.87$52.091,031,900—————
2013-12-09$51.48$52.63$51.27$51.951,518,300—————
2013-12-06$51.40$51.49$50.55$51.201,299,500—————
2013-12-05$50.70$51.45$50.44$50.80936,500—————
2013-12-04$51.00$51.47$50.12$50.691,514,600—————
2013-12-03$51.30$51.68$50.69$51.171,317,200—————
2013-12-02$50.39$52.09$50.10$51.511,751,900—————
2013-11-29$50.64$51.00$50.26$50.35542,500—————
2013-11-27$50.33$50.58$50.14$50.45527,100—————
2013-11-26$50.01$50.82$49.96$50.111,189,600—————
2013-11-25$50.00$50.50$49.95$50.09978,800—————
2013-11-22$49.30$49.74$49.10$49.69925,200—————
2013-11-21$48.90$49.62$48.66$49.281,103,700—————
2013-11-20$48.84$49.26$48.48$48.631,156,800—————
2013-11-19$49.10$49.42$48.58$48.831,144,600—————
2013-11-18$50.00$50.37$49.01$49.101,538,800—————
2013-11-15$49.51$49.95$49.37$49.941,330,200—————
2013-11-14$49.68$49.80$49.11$49.57731,900—————
2013-11-13$48.82$49.72$48.63$49.711,047,100—————
2013-11-12$48.62$49.42$48.46$49.031,319,800—————
2013-11-11$47.46$48.79$47.17$48.761,084,400—————
2013-11-08$47.46$47.99$47.27$47.561,038,400—————
2013-11-07$49.12$49.24$47.46$47.521,044,900—————
2013-11-06$48.89$49.17$48.32$48.83783,800—————
2013-11-05$48.21$49.25$48.13$48.741,248,300—————
2013-11-04$48.05$49.10$48.00$48.601,268,700—————
2013-11-01$47.01$48.18$47.01$47.821,476,800—————
2013-10-31$47.13$47.26$46.55$46.991,415,800—————
2013-10-30$47.61$47.80$46.95$47.20894,100—————
2013-10-29$47.66$47.83$47.02$47.49890,300—————
2013-10-28$47.75$47.78$47.18$47.531,089,100—————
2013-10-25$47.80$48.00$47.29$47.76865,700—————
2013-10-24$47.50$48.06$47.40$47.79869,600—————
2013-10-23$48.07$48.19$47.11$47.511,016,700—————
2013-10-22$48.87$49.29$48.20$48.39896,400—————
2013-10-21$48.54$48.76$47.98$48.751,163,800—————
2013-10-18$49.02$49.44$48.66$48.741,041,500—————
2013-10-17$48.11$48.95$48.03$48.871,175,800—————
2013-10-16$48.01$48.45$47.72$48.321,224,300—————
2013-10-15$48.25$48.34$47.35$47.501,454,000—————
2013-10-14$47.47$48.45$47.47$48.411,479,900—————
2013-10-11$47.34$47.95$47.02$47.931,221,700—————
2013-10-10$46.82$47.34$46.69$47.291,021,200—————
2013-10-09$46.60$46.74$45.91$46.271,106,600—————
2013-10-08$48.28$48.44$46.39$46.422,417,800—————
2013-10-07$48.48$49.37$48.28$48.282,227,900—————
2013-10-04$47.98$48.50$47.56$48.311,220,500—————
2013-10-03$48.85$49.05$47.88$48.041,206,200—————
2013-10-02$48.30$48.85$47.46$48.851,538,100—————
2013-10-01$48.57$49.15$48.47$48.801,127,100—————
2013-09-30$48.78$48.81$48.31$48.471,871,900—————
2013-09-27$49.23$49.52$49.04$49.22814,600—————
2013-09-26$49.80$50.02$49.20$49.491,527,400—————
2013-09-25$51.06$51.12$49.64$49.802,114,000—————
2013-09-24$52.00$52.47$50.21$51.794,687,400—————
2013-09-23$51.21$51.40$49.99$50.012,398,900—————
2013-09-20$51.40$51.88$51.05$51.191,855,400—————
2013-09-19$51.32$51.55$51.18$51.251,378,800—————
2013-09-18$51.07$51.35$50.31$51.131,754,100—————
2013-09-17$50.89$51.20$50.64$50.981,062,400—————
2013-09-16$51.72$51.81$50.78$50.921,108,900—————
2013-09-13$51.24$51.44$51.04$51.08554,600—————
2013-09-12$51.62$51.78$50.94$51.12821,900—————
2013-09-11$52.16$52.25$51.73$51.76954,600—————
2013-09-10$51.73$52.27$51.54$52.051,305,700—————
2013-09-09$51.31$51.48$50.73$51.351,077,500—————
2013-09-06$50.22$51.72$49.94$51.212,005,500—————
2013-09-05$49.05$50.64$48.91$49.991,854,700—————
2013-09-04$48.15$49.23$47.84$49.05887,100—————
2013-09-03$48.25$48.72$47.59$48.02606,600—————
2013-08-30$48.08$48.21$47.31$47.56614,800—————
2013-08-29$47.49$48.30$47.25$48.05404,500—————
2013-08-28$47.34$47.95$47.16$47.72413,200—————
2013-08-27$48.09$48.17$47.31$47.34694,700—————
2013-08-26$48.86$49.40$48.80$48.84684,500—————
2013-08-23$48.75$48.90$48.33$48.86637,100—————
2013-08-22$47.87$48.81$47.71$48.55723,500—————
2013-08-21$48.08$48.41$47.51$47.86636,200—————
2013-08-20$47.26$48.41$47.26$48.28663,100—————
2013-08-19$47.50$47.88$47.12$47.19823,600—————
2013-08-16$47.89$48.43$47.48$47.48918,700—————
2013-08-15$49.12$49.17$48.05$48.08673,100—————
2013-08-14$49.59$50.00$49.56$49.61541,700—————
2013-08-13$49.59$50.00$49.29$49.74521,300—————
2013-08-12$49.07$49.65$48.81$49.51660,700—————
2013-08-09$49.17$49.69$48.97$49.38785,300—————
2013-08-08$48.66$49.36$48.35$49.271,012,400—————
2013-08-07$49.10$49.13$48.23$48.34693,500—————
2013-08-06$49.39$49.51$48.82$49.24769,000—————
2013-08-05$49.46$49.63$49.24$49.40742,700—————
2013-08-02$49.50$49.57$48.95$49.57883,400—————
2013-08-01$49.51$49.84$49.38$49.731,027,500—————
2013-07-31$48.40$49.81$48.40$49.041,619,200—————
2013-07-30$47.93$48.31$47.78$48.26886,400—————
2013-07-29$47.67$47.94$47.45$47.66518,400—————
2013-07-26$46.55$47.81$46.51$47.78903,400—————
2013-07-25$47.01$47.39$46.49$46.751,431,600—————
2013-07-24$48.19$48.30$47.02$47.17986,400—————
2013-07-23$48.45$48.87$47.88$48.05606,600—————
2013-07-22$47.90$48.46$47.82$48.39598,500—————
2013-07-19$48.04$48.11$47.81$47.84730,400—————
2013-07-18$47.89$48.36$47.86$47.99701,700—————
2013-07-17$47.85$47.99$47.58$47.86655,200—————
2013-07-16$47.84$47.99$47.25$47.63963,300—————
2013-07-15$47.99$48.44$47.67$47.731,109,800—————
2013-07-12$48.45$48.71$47.95$48.001,237,200—————
2013-07-11$49.24$49.24$48.31$48.431,110,300—————
2013-07-10$48.64$48.66$47.99$48.531,188,300—————
2013-07-09$48.43$48.88$48.13$48.671,069,500—————
2013-07-08$47.84$48.64$47.79$48.081,274,900—————
2013-07-05$47.16$47.48$46.65$47.33578,000—————
2013-07-03$46.37$46.99$46.28$46.80481,800—————
2013-07-02$46.66$47.24$46.28$46.52837,100—————
2013-07-01$46.66$47.14$46.27$46.691,324,600—————
2013-06-28$46.60$46.89$46.16$46.162,662,400—————
2013-06-27$46.26$46.84$46.22$46.701,482,400—————
2013-06-26$44.94$45.98$44.87$45.892,229,600—————
2013-06-25$44.37$44.74$44.04$44.361,714,400—————
2013-06-24$44.00$44.71$43.42$43.992,270,500—————
2013-06-21$47.60$48.10$42.21$44.598,563,100—————
2013-06-20$47.07$47.19$44.25$44.573,445,300—————
2013-06-19$48.22$48.41$47.44$47.471,211,200—————
2013-06-18$47.18$48.30$46.81$48.211,120,800—————
2013-06-17$46.88$47.33$46.69$47.121,118,600—————
2013-06-14$46.82$47.31$46.37$46.411,145,100—————
2013-06-13$45.85$47.09$45.78$46.99993,300—————
2013-06-12$46.96$47.10$45.85$45.88782,900—————
2013-06-11$46.61$46.77$46.08$46.601,086,800—————
2013-06-10$47.20$47.45$46.70$47.091,458,400—————
2013-06-07$46.89$47.24$46.69$47.201,337,100—————
2013-06-06$45.59$46.55$45.37$46.531,326,300—————
2013-06-05$46.05$46.45$45.37$45.531,228,200—————
2013-06-04$46.78$47.56$45.83$46.121,539,400—————
2013-06-03$46.70$46.90$45.69$46.891,283,400—————
2013-05-31$46.82$47.68$46.61$46.771,660,400—————
2013-05-30$46.99$47.45$46.72$46.911,470,700—————
2013-05-29$46.59$46.94$46.31$46.671,289,800—————
2013-05-28$47.42$48.10$46.84$46.941,725,500—————
2013-05-24$46.67$47.01$46.43$46.711,620,000—————
2013-05-23$46.92$47.14$46.50$47.051,282,700—————
2013-05-22$48.27$48.63$47.13$47.421,106,900—————
2013-05-21$47.91$48.54$47.84$48.281,326,900—————
2013-05-20$47.84$48.02$47.50$47.841,973,300—————
2013-05-17$47.87$48.71$47.78$48.671,063,000—————
2013-05-16$48.30$48.86$47.57$47.721,639,000—————
2013-05-15$48.01$48.71$47.97$48.421,472,500—————
2013-05-14$47.36$48.22$47.36$48.071,390,300—————
2013-05-13$46.88$47.21$46.65$47.07915,500—————
2013-05-10$47.18$47.51$46.72$46.981,125,900—————
2013-05-09$47.04$47.22$46.56$47.11965,600—————
2013-05-08$46.66$47.14$46.56$47.091,223,500—————
2013-05-07$46.18$46.86$45.80$46.821,163,400—————
2013-05-06$46.22$46.43$45.93$46.251,075,900—————
2013-05-03$46.47$46.66$45.98$46.231,467,800—————
2013-05-02$45.32$46.04$45.10$46.001,099,500—————
2013-05-01$45.82$46.16$45.14$45.201,609,300—————
2013-04-30$45.96$46.84$45.75$46.043,731,700—————
2013-04-29$45.00$45.16$44.77$45.121,682,800—————
2013-04-26$45.00$45.06$44.59$44.82925,200—————
2013-04-25$44.76$45.30$44.76$45.002,351,500—————
2013-04-24$44.29$44.61$43.96$44.491,267,300—————
2013-04-23$43.73$44.17$43.50$44.101,715,000—————
2013-04-22$42.88$43.43$42.48$43.391,938,800—————
2013-04-19$41.37$42.79$40.93$42.763,388,000—————
2013-04-18$41.73$41.92$40.68$41.172,312,600—————
2013-04-17$42.03$42.03$40.52$41.534,117,500—————
2013-04-16$42.48$42.72$42.10$42.452,820,600—————
2013-04-15$43.85$43.91$42.09$42.092,683,500—————
2013-04-12$44.53$44.53$43.59$43.992,763,000—————
2013-04-11$43.72$45.28$43.72$45.202,923,600—————
2013-04-10$42.07$43.42$41.75$43.313,658,400—————
2013-04-09$42.56$42.79$41.60$41.682,023,000—————
2013-04-08$41.37$42.45$41.37$42.381,486,100—————
2013-04-05$40.59$41.43$40.34$41.351,079,100—————
2013-04-04$40.53$41.11$40.48$41.111,160,000—————
2013-04-03$42.00$42.45$40.70$40.702,685,600—————
2013-04-02$41.50$41.81$41.30$41.491,500,300—————
2013-04-01$41.67$41.84$40.94$41.181,468,800—————
2013-03-28$41.14$41.72$41.04$41.701,658,000—————
2013-03-27$40.63$41.16$40.40$41.12885,100—————
2013-03-26$40.46$40.87$40.33$40.84927,900—————
2013-03-25$40.50$40.66$40.21$40.31807,100—————
2013-03-22$40.37$40.52$40.14$40.35952,100—————
2013-03-21$40.90$41.08$40.11$40.181,092,100—————
2013-03-20$41.31$41.77$40.83$41.071,549,700—————
2013-03-19$41.58$41.77$40.79$41.041,098,700—————
2013-03-18$41.33$41.81$41.21$41.561,078,900—————
2013-03-15$41.30$41.94$40.90$41.661,707,200—————
2013-03-14$41.39$41.59$41.20$41.47696,400—————
2013-03-13$41.26$41.69$41.13$41.331,037,200—————
2013-03-12$41.35$41.55$41.11$41.22926,400—————
2013-03-11$41.29$41.55$41.18$41.371,177,800—————
2013-03-08$41.15$41.44$40.86$41.411,073,200—————
2013-03-07$40.73$41.00$40.57$40.911,091,200—————
2013-03-06$40.40$41.65$40.34$40.652,321,900—————
2013-03-05$39.61$40.36$39.61$40.24998,800—————
2013-03-04$38.42$39.95$38.39$39.411,625,100—————
2013-03-01$38.15$38.67$38.13$38.381,180,000—————
2013-02-28$38.62$39.08$38.40$38.411,393,900—————
2013-02-27$38.25$38.74$38.24$38.591,207,200—————
2013-02-26$38.35$38.58$37.81$38.321,264,100—————
2013-02-25$39.11$39.87$38.21$38.242,636,400—————
2013-02-22$38.64$38.95$38.51$38.92813,200—————
2013-02-21$39.33$39.33$38.43$38.501,407,800—————
2013-02-20$40.08$40.10$39.38$39.481,680,500—————
2013-02-19$39.51$40.16$39.36$40.051,939,500—————
2013-02-15$39.67$40.18$39.05$39.362,000,000—————
2013-02-14$39.23$39.95$39.17$39.721,141,700—————
2013-02-13$39.62$39.91$39.21$39.401,165,500—————
2013-02-12$39.55$39.65$39.34$39.621,081,200—————
2013-02-11$40.00$40.02$39.44$39.61982,800—————
2013-02-08$39.55$40.10$39.46$39.771,398,900—————
2013-02-07$39.42$39.75$38.76$39.392,134,800—————
2013-02-06$39.77$40.22$39.56$40.101,500,500—————
2013-02-05$39.00$39.99$38.94$39.781,795,100—————
2013-02-04$39.25$39.25$38.55$38.802,413,500—————
2013-02-01$39.46$39.59$38.93$39.251,981,100—————
2013-01-31$39.14$39.59$38.90$39.421,054,800—————
2013-01-30$39.85$39.95$38.99$39.131,391,200—————
2013-01-29$39.57$40.00$39.47$39.941,835,200—————
2013-01-28$39.67$40.11$39.42$39.781,767,600—————
2013-01-25$38.78$39.79$38.67$39.692,030,700—————
2013-01-24$38.69$39.50$38.44$38.741,804,900—————
2013-01-23$38.32$38.63$38.11$38.541,192,600—————
2013-01-22$38.44$38.56$37.95$38.551,256,400—————
2013-01-18$38.32$38.83$38.32$38.501,832,100—————
2013-01-17$37.96$38.51$37.94$38.301,534,500—————
2013-01-16$37.85$37.93$37.52$37.801,274,400—————
2013-01-15$37.27$38.20$37.22$37.912,076,200—————
2013-01-14$37.50$37.69$37.02$37.48672,300—————
2013-01-11$37.69$37.77$37.18$37.50945,800—————
2013-01-10$37.73$37.86$37.27$37.731,900,500—————
2013-01-09$37.34$37.77$37.34$37.671,696,200—————
2013-01-08$37.22$37.39$36.99$37.321,137,000—————
2013-01-07$37.57$37.75$37.14$37.211,522,600—————
2013-01-04$37.91$38.22$36.95$37.862,194,800—————
2013-01-03$37.82$38.31$37.52$37.942,118,900—————
2013-01-02$38.20$38.32$37.38$37.722,597,600—————
2012-12-31$36.57$37.61$36.41$37.542,183,700—————
2012-12-28$37.01$37.04$36.60$36.691,704,700—————
2012-12-27$37.46$37.60$37.03$37.292,018,800—————
2012-12-26$37.47$37.99$37.06$37.462,586,400—————
2012-12-24$37.41$37.56$37.00$37.501,764,000—————
2012-12-21$37.60$37.88$37.19$37.793,112,100—————
2012-12-20$36.78$38.24$36.55$37.977,088,500—————
2012-12-19$35.16$35.34$34.76$34.843,180,800—————
2012-12-18$34.97$35.49$34.81$35.122,917,500—————
2012-12-17$35.10$35.10$34.21$34.822,397,300—————
2012-12-14$34.95$35.28$34.88$35.071,677,600—————
2012-12-13$35.25$35.48$34.99$35.151,507,700—————
2012-12-12$35.82$35.97$35.01$35.262,355,600—————
2012-12-11$36.41$36.48$35.37$35.572,485,700—————
2012-12-10$36.16$36.51$36.00$36.241,452,600—————
2012-12-07$36.17$36.49$35.64$36.241,914,300—————
2012-12-06$35.39$36.05$35.32$35.90985,900—————
2012-12-05$35.86$35.96$34.58$35.392,000,700—————
2012-12-04$35.87$36.20$35.62$35.891,359,500—————
2012-12-03$36.60$36.65$35.96$35.992,009,300—————
2012-11-30$36.43$36.55$35.94$36.263,141,200—————
2012-11-29$36.33$36.39$35.89$36.241,949,500—————
2012-11-28$35.10$35.90$34.84$35.881,567,000—————
2012-11-27$34.75$35.74$34.62$35.271,515,600—————
2012-11-26$34.99$35.25$34.66$34.871,184,900—————
2012-11-23$34.74$35.20$34.63$35.14552,400—————
2012-11-21$34.22$34.71$33.94$34.62922,300—————
2012-11-20$34.16$34.44$33.74$34.251,087,900—————
2012-11-19$33.85$34.31$33.61$34.221,776,300—————
2012-11-16$33.40$33.74$33.10$33.312,061,800—————
2012-11-15$33.13$33.50$32.79$33.351,575,400—————
2012-11-14$33.88$34.17$32.96$33.041,644,900—————
2012-11-13$33.76$34.25$33.69$33.691,676,900—————
2012-11-12$34.11$34.61$33.79$33.881,729,000—————
2012-11-09$33.71$34.50$33.62$34.041,740,600—————
2012-11-08$34.10$34.55$33.78$33.882,230,200—————
2012-11-07$34.27$34.92$34.05$34.101,714,400—————
2012-11-06$35.39$36.15$34.63$34.733,288,900—————
2012-11-05$34.69$34.91$34.35$34.531,478,600—————
2012-11-02$35.50$36.00$34.54$34.682,537,200—————
2012-11-01$33.81$35.12$33.72$34.962,615,400—————
2012-10-31$33.57$34.00$33.31$33.751,492,500—————
2012-10-26$33.07$33.84$32.97$33.573,170,000—————
2012-10-25$33.00$33.09$32.35$32.781,584,900—————
2012-10-24$33.17$33.29$32.56$32.671,610,600—————
2012-10-23$32.86$33.28$32.67$33.062,558,400—————
2012-10-22$33.43$33.44$32.66$33.152,384,200—————
2012-10-19$33.56$33.98$33.27$33.303,685,200—————
2012-10-18$33.55$33.70$33.21$33.391,356,400—————
2012-10-17$33.13$33.66$32.97$33.552,685,600—————
2012-10-16$33.00$33.29$32.68$33.212,955,200—————
2012-10-15$32.65$33.00$32.14$32.992,906,300—————
2012-10-12$31.44$32.78$31.36$32.553,728,800—————
2012-10-11$31.58$31.87$31.19$31.251,526,000—————
2012-10-10$31.05$31.68$31.00$31.342,408,800—————
2012-10-09$31.79$32.21$31.53$31.623,372,600—————
2012-10-08$30.05$33.00$29.80$31.8610,037,700—————
2012-10-05$29.06$29.69$29.05$29.191,837,400—————
2012-10-04$28.51$29.03$28.39$28.851,848,300—————
2012-10-03$28.71$28.82$28.29$28.321,334,800—————
2012-10-02$28.47$28.92$28.33$28.682,302,900—————
2012-10-01$28.36$28.91$28.35$28.421,869,100—————
2012-09-28$28.21$28.38$28.04$28.301,741,200—————
2012-09-27$28.44$28.59$28.21$28.381,165,600—————
2012-09-26$28.40$28.62$28.10$28.401,530,500—————
2012-09-25$29.00$29.32$28.45$28.452,434,400—————
2012-09-24$29.02$29.34$28.87$28.952,023,200—————
2012-09-21$30.06$30.15$29.22$29.283,485,900—————
2012-09-20$31.16$31.19$29.38$29.966,454,500—————
2012-09-19$31.51$32.09$31.38$31.972,619,200—————
2012-09-18$31.86$31.92$31.20$31.362,553,600—————
2012-09-17$32.25$32.29$31.72$31.932,147,700—————
2012-09-14$33.27$33.27$32.08$32.342,972,200—————
2012-09-13$32.74$33.38$32.44$33.341,249,800—————
2012-09-12$32.35$32.77$32.23$32.732,137,800—————
2012-09-11$32.21$32.56$32.12$32.211,403,300—————
2012-09-10$32.31$32.58$32.18$32.221,912,400—————
2012-09-07$32.78$33.28$32.23$32.242,260,300—————
2012-09-06$31.87$32.77$31.75$32.762,923,300—————
2012-09-05$30.62$31.63$30.42$31.622,076,900—————
2012-09-04$30.57$30.77$30.28$30.651,301,500—————
2012-08-31$30.54$30.68$30.38$30.591,087,200—————
2012-08-30$30.10$30.44$29.92$30.291,182,400—————
2012-08-29$29.78$30.33$29.69$30.33977,400—————
2012-08-28$29.57$29.81$29.36$29.681,010,300—————
2012-08-27$29.95$29.99$29.58$29.67856,400—————
2012-08-24$29.41$29.87$29.33$29.811,000,300—————
2012-08-23$29.81$29.81$29.42$29.55981,700—————
2012-08-22$29.79$30.02$29.65$29.901,859,400—————
2012-08-21$29.79$30.01$29.60$29.811,585,500—————
2012-08-20$29.88$29.95$29.57$29.70832,300—————
2012-08-17$29.80$30.06$29.72$29.981,168,200—————
2012-08-16$29.38$29.88$29.19$29.761,217,800—————
2012-08-15$28.81$29.33$28.77$29.301,217,400—————
2012-08-14$29.07$29.15$28.75$28.811,435,900—————
2012-08-13$28.91$28.95$28.60$28.861,122,700—————
2012-08-10$28.97$28.99$28.67$28.99741,900—————
2012-08-09$28.87$29.05$28.65$29.031,397,500—————
2012-08-08$28.74$29.14$28.74$28.911,163,100—————
2012-08-07$28.52$29.10$28.52$28.941,367,100—————
2012-08-06$28.04$28.50$27.98$28.441,028,400—————
2012-08-03$27.41$27.90$27.39$27.861,147,700—————
2012-08-02$27.36$27.69$26.60$26.942,168,100—————
2012-08-01$28.04$28.22$27.57$27.692,507,000—————
2012-07-31$27.86$27.92$27.57$27.832,482,400—————
2012-07-30$27.89$28.17$27.70$27.971,766,000—————
2012-07-27$27.28$28.10$27.19$28.001,835,500—————
2012-07-26$27.23$27.42$26.88$27.032,008,000—————
2012-07-25$27.14$27.22$26.68$26.752,224,100—————
2012-07-24$27.21$27.40$26.72$27.002,550,500—————
2012-07-23$26.44$27.30$26.22$27.211,873,600—————
2012-07-20$27.06$27.35$26.83$26.941,774,800—————
2012-07-19$26.80$27.56$26.69$27.282,398,500—————
2012-07-18$26.15$27.01$26.11$26.752,381,600—————
2012-07-17$26.07$26.32$25.91$26.251,357,600—————
2012-07-16$26.18$26.27$25.94$26.051,091,800—————
2012-07-13$26.04$26.37$25.97$26.301,423,100—————
2012-07-12$26.06$26.12$25.84$25.992,145,600—————
2012-07-11$26.44$26.50$26.02$26.131,619,300—————
2012-07-10$26.59$26.86$26.38$26.502,151,400—————
2012-07-09$26.50$26.57$26.18$26.351,599,000—————
2012-07-06$26.54$26.70$26.32$26.542,218,300—————
2012-07-05$26.37$26.97$26.17$26.792,627,500—————
2012-07-03$26.27$26.49$26.03$26.332,896,700—————
2012-07-02$26.05$26.19$25.79$26.102,921,600—————
2012-06-29$25.99$26.18$25.80$25.944,651,700—————
2012-06-28$25.39$25.41$24.83$25.224,069,600—————
2012-06-27$25.52$25.63$25.22$25.383,135,100—————
2012-06-26$25.34$25.73$25.23$25.492,784,900—————
2012-06-25$25.50$25.67$25.21$25.342,853,400—————
2012-06-22$25.76$26.01$25.47$25.734,236,100—————
2012-06-21$26.08$26.79$25.76$25.886,993,800—————
2012-06-20$28.49$28.59$27.89$27.902,250,900—————
2012-06-19$27.68$28.71$27.68$28.522,211,600—————
2012-06-18$27.43$27.76$27.04$27.631,858,800—————
2012-06-15$27.51$27.85$27.37$27.682,378,900—————
2012-06-14$27.03$27.52$26.89$27.341,438,100—————
2012-06-13$27.38$27.51$26.83$26.921,492,600—————
2012-06-12$27.59$27.75$26.85$27.502,180,400—————
2012-06-11$28.47$28.47$27.39$27.472,638,200—————
2012-06-08$27.72$28.24$27.46$28.153,142,600—————
2012-06-07$28.84$28.88$27.81$27.861,796,500—————
2012-06-06$27.84$28.46$27.80$28.461,086,400—————
2012-06-05$27.22$27.68$27.07$27.631,498,600—————
2012-06-04$27.46$27.54$26.79$27.381,691,100—————
2012-06-01$27.62$27.90$27.14$27.332,403,600—————
2012-05-31$28.07$28.41$27.75$28.212,283,700—————
2012-05-30$29.21$29.25$27.28$28.145,244,400—————
2012-05-29$29.29$29.46$29.03$29.46998,800—————
2012-05-25$29.07$29.30$29.00$29.111,058,600—————
2012-05-24$28.95$29.21$28.82$29.021,837,600—————
2012-05-23$28.33$28.94$28.05$28.851,419,800—————
2012-05-22$28.60$29.00$28.38$28.472,077,100—————
2012-05-21$28.04$28.58$27.75$28.471,605,300—————
2012-05-18$28.19$28.48$27.91$27.992,075,100—————
2012-05-17$28.68$28.72$28.02$28.022,764,200—————
2012-05-16$28.59$29.01$28.46$28.652,574,100—————
2012-05-15$28.63$28.93$28.43$28.482,045,500—————
2012-05-14$29.31$29.38$28.64$28.701,363,400—————
2012-05-11$29.78$30.11$29.59$29.591,480,300—————
2012-05-10$29.67$30.20$29.63$30.042,114,600—————
2012-05-09$29.39$29.81$29.16$29.421,408,000—————
2012-05-08$29.68$29.85$29.25$29.752,632,400—————
2012-05-07$29.79$29.97$29.60$29.841,516,900—————
2012-05-04$30.29$30.63$29.72$29.841,607,500—————
2012-05-03$30.93$30.93$30.09$30.433,589,400—————
2012-05-02$30.90$31.73$30.70$31.622,545,000—————
2012-05-01$30.87$31.51$30.84$30.992,744,700—————
2012-04-30$31.27$31.27$30.86$30.871,976,800—————
2012-04-27$31.35$31.50$31.15$31.291,583,000—————
2012-04-26$31.29$31.46$30.98$31.292,316,400—————
2012-04-25$31.26$31.58$30.91$31.251,757,200—————
2012-04-24$31.25$31.37$30.61$30.931,490,600—————
2012-04-23$31.21$31.33$30.85$31.171,201,600—————
2012-04-20$31.35$31.58$31.11$31.491,494,500—————
2012-04-19$31.74$31.89$30.89$31.261,558,500—————
2012-04-18$32.15$32.26$31.71$31.741,429,900—————
2012-04-17$31.83$32.39$31.65$32.241,504,700—————
2012-04-16$31.47$31.84$31.12$31.631,156,200—————
2012-04-13$31.72$31.90$31.24$31.311,754,600—————
2012-04-12$31.73$31.94$31.56$31.812,021,900—————
2012-04-11$31.46$31.85$31.38$31.742,223,400—————
2012-04-10$32.22$32.32$31.35$31.363,312,900—————
2012-04-09$32.75$33.00$32.29$32.782,461,100—————
2012-04-05$33.96$34.48$33.11$33.234,465,400—————
2012-04-04$34.30$35.13$34.30$34.921,746,600—————
2012-04-03$34.44$34.93$34.32$34.631,292,100—————
2012-04-02$34.53$34.99$34.37$34.502,519,800—————
2012-03-30$34.32$34.82$34.03$34.651,603,800—————
2012-03-29$33.85$34.27$33.69$34.191,016,600—————
2012-03-28$34.77$34.87$34.00$34.17963,600—————
2012-03-27$35.00$35.17$34.76$34.801,027,200—————
2012-03-26$34.42$34.98$34.21$34.981,165,400—————
2012-03-23$34.23$34.33$33.65$34.151,312,900—————
2012-03-22$34.25$34.59$34.10$34.22875,000—————
2012-03-21$34.53$34.69$34.19$34.46979,600—————
2012-03-20$34.32$34.65$34.17$34.54822,500—————
2012-03-19$34.33$34.65$33.91$34.56869,700—————
2012-03-16$34.57$34.76$34.18$34.211,292,500—————
2012-03-15$34.18$34.57$34.02$34.50817,300—————
2012-03-14$34.05$34.44$33.96$34.28842,600—————
2012-03-13$33.69$34.12$33.46$34.111,018,900—————
2012-03-12$33.62$33.92$33.26$33.381,103,200—————
2012-03-09$33.59$33.72$33.15$33.671,671,800—————
2012-03-08$33.06$33.88$32.83$33.582,376,100—————
2012-03-07$32.13$32.75$32.00$32.661,994,500—————
2012-03-06$31.69$32.24$31.51$32.072,350,400—————
2012-03-05$32.10$32.17$31.73$32.101,891,000—————
2012-03-02$32.59$33.15$32.15$32.244,930,400—————
2012-03-01$30.73$31.21$30.71$31.121,092,300—————
2012-02-29$31.08$31.22$30.68$30.691,189,200—————
2012-02-28$30.74$31.11$30.56$31.091,265,900—————
2012-02-27$29.97$30.78$29.84$30.671,024,200—————
2012-02-24$30.16$30.49$29.80$30.181,020,500—————
2012-02-23$30.34$30.51$30.07$30.221,324,000—————
2012-02-22$30.01$30.80$30.01$30.392,014,400—————
2012-02-21$30.20$30.35$29.88$29.951,111,700—————
2012-02-17$29.85$30.30$29.81$30.181,429,300—————
2012-02-16$29.07$29.76$29.07$29.661,600,500—————
2012-02-15$29.84$29.84$29.03$29.091,832,000—————
2012-02-14$29.44$29.76$29.36$29.72738,900—————
2012-02-13$30.12$30.34$29.56$29.621,428,100—————
2012-02-10$30.11$30.20$29.64$29.911,535,800—————
2012-02-09$29.99$30.43$29.71$30.411,266,000—————
2012-02-08$30.36$30.65$29.89$29.921,547,900—————
2012-02-07$30.05$30.41$29.53$30.361,792,900—————
2012-02-06$29.52$30.57$29.33$30.322,556,800—————
2012-02-03$30.27$30.55$29.51$29.706,375,000—————
2012-02-02$30.57$30.69$30.40$30.551,464,700—————
2012-02-01$30.75$30.84$30.47$30.502,063,900—————
2012-01-31$31.42$31.44$30.28$30.431,982,900—————
2012-01-30$31.26$31.48$31.14$31.291,431,700—————
2012-01-27$31.72$31.81$31.12$31.431,843,600—————
2012-01-26$32.57$32.62$31.59$31.771,783,700—————
2012-01-25$32.51$32.51$31.62$32.353,460,300—————
2012-01-24$32.49$32.75$32.41$32.571,365,800—————
2012-01-23$32.45$33.09$32.45$32.701,658,300—————
2012-01-20$33.08$33.21$32.38$32.452,281,000—————
2012-01-19$33.15$33.48$33.08$33.252,301,100—————
2012-01-18$32.42$33.12$32.30$33.021,890,900—————
2012-01-17$32.90$33.16$32.31$32.431,375,300—————
2012-01-13$31.80$32.90$31.80$32.642,226,200—————
2012-01-12$31.88$32.01$31.45$31.961,300,100—————
2012-01-11$30.89$31.81$30.86$31.751,451,900—————
2012-01-10$30.35$30.94$30.25$30.933,208,700—————
2012-01-09$30.44$30.44$29.85$30.082,496,400—————
2012-01-06$30.90$30.90$30.29$30.322,338,600—————
2012-01-05$30.54$31.03$29.99$30.912,210,200—————
2012-01-04$30.44$30.92$30.32$30.721,465,900—————
2012-01-03$30.82$31.13$30.39$30.522,380,200—————
2011-12-30$30.67$30.95$30.27$30.481,130,200—————
2011-12-29$30.17$30.91$30.14$30.821,279,800—————
2011-12-28$30.15$30.20$29.69$30.041,728,000—————
2011-12-27$30.26$30.35$30.12$30.20968,400—————
2011-12-23$29.81$30.31$29.75$30.301,336,900—————
2011-12-22$29.29$29.88$29.29$29.792,200,100—————
2011-12-21$29.88$29.90$28.53$29.355,988,400—————
2011-12-20$30.72$31.27$30.63$31.072,378,600—————
2011-12-19$30.64$31.13$30.02$30.142,095,200—————
2011-12-16$30.27$30.54$30.10$30.362,721,900—————
2011-12-15$30.30$30.54$30.01$30.053,014,800—————
2011-12-14$30.26$30.40$29.80$29.821,522,800—————
2011-12-13$31.15$31.38$30.21$30.431,285,500—————
2011-12-12$30.94$31.24$30.60$30.991,555,800—————
2011-12-09$30.69$31.30$30.59$31.152,432,100—————
2011-12-08$31.13$31.26$30.49$30.631,860,200—————
2011-12-07$31.07$31.56$30.81$31.292,315,400—————
2011-12-06$31.30$31.54$30.98$31.332,184,000—————
2011-12-05$29.94$32.01$29.93$31.204,067,200—————
2011-12-02$29.51$29.67$29.12$29.472,354,300—————
2011-12-01$28.60$29.31$28.44$29.181,928,800—————
2011-11-30$29.38$29.44$28.42$28.763,594,200—————
2011-11-29$28.35$28.81$28.05$28.481,399,800—————
2011-11-28$27.49$28.48$27.35$28.242,217,500—————
2011-11-25$26.76$27.44$26.71$27.021,010,300—————
2011-11-23$27.18$27.29$26.65$26.812,034,600—————
2011-11-22$27.26$27.75$27.06$27.531,741,700—————
2011-11-21$27.05$27.44$26.85$27.271,788,700—————
2011-11-18$28.05$28.10$27.55$27.621,793,400—————
2011-11-17$28.01$28.28$27.61$27.872,669,700—————
2011-11-16$28.26$28.76$28.02$28.182,190,000—————
2011-11-15$27.97$28.62$27.93$28.382,378,100—————
2011-11-14$28.26$28.54$27.83$28.012,334,400—————
2011-11-11$28.75$28.90$28.26$28.402,641,300—————
2011-11-10$29.04$29.28$28.12$28.382,022,000—————
2011-11-09$28.88$29.16$28.25$28.472,232,600—————
2011-11-08$30.10$30.21$28.95$29.572,212,500—————
2011-11-07$29.97$30.14$29.19$29.872,774,100—————
2011-11-04$30.39$30.39$29.14$29.862,933,400—————
2011-11-03$31.18$31.22$29.93$30.741,711,300—————
2011-11-02$30.25$30.59$29.77$30.221,193,000—————
2011-11-01$29.00$29.99$29.00$29.571,936,900—————
2011-10-31$30.38$30.55$30.02$30.061,838,200—————
2011-10-28$31.28$31.40$30.55$30.811,645,000—————
2011-10-27$31.39$31.73$30.93$31.324,176,000—————
2011-10-26$31.21$31.34$30.08$30.283,410,600—————
2011-10-25$31.00$31.26$30.67$30.733,313,400—————
2011-10-24$30.23$31.50$29.87$31.444,063,500—————
2011-10-21$28.40$29.62$28.40$29.562,796,600—————
2011-10-20$27.97$28.30$27.38$27.951,929,900—————
2011-10-19$28.04$28.38$27.72$27.891,895,300—————
2011-10-18$27.80$28.29$26.97$28.072,789,000—————
2011-10-17$28.11$28.26$27.20$27.271,977,400—————
2011-10-14$28.20$28.32$27.76$28.191,798,000—————
2011-10-13$28.08$28.28$27.24$27.672,120,200—————
2011-10-12$28.04$28.65$27.33$28.163,356,100—————
2011-10-11$26.73$28.01$26.47$27.863,413,600—————
2011-10-10$26.02$26.89$26.02$26.862,917,200—————
2011-10-07$25.27$26.03$25.27$25.583,135,500—————
2011-10-06$23.87$25.08$23.87$25.073,211,900—————
2011-10-05$23.97$24.12$23.37$24.043,465,700—————
2011-10-04$22.86$24.30$22.77$24.283,709,700—————
2011-10-03$23.64$23.94$23.18$23.415,520,500—————
2011-09-30$23.70$24.54$23.63$23.853,977,100—————
2011-09-29$24.57$24.69$23.24$24.004,265,200—————
2011-09-28$25.51$25.60$23.91$24.013,682,200—————
2011-09-27$25.84$26.05$25.32$25.563,674,000—————
2011-09-26$24.40$25.08$24.03$25.043,255,200—————
2011-09-23$24.03$24.58$24.00$24.124,011,500—————
2011-09-22$25.10$25.99$23.85$24.4112,819,800—————
2011-09-21$28.15$28.39$27.31$27.433,150,200—————
2011-09-20$28.75$29.18$28.06$28.083,020,400—————
2011-09-19$28.71$28.90$28.25$28.723,696,700—————
2011-09-16$28.92$29.79$28.89$29.384,573,800—————
2011-09-15$27.99$28.77$27.69$28.543,392,400—————
2011-09-14$27.13$27.99$26.52$27.713,333,000—————
2011-09-13$26.75$27.18$26.43$26.953,137,700—————
2011-09-12$26.03$26.78$25.88$26.753,548,900—————
2011-09-09$26.67$27.08$25.98$26.323,356,400—————
2011-09-08$27.18$27.56$26.81$26.953,074,900—————
2011-09-07$26.89$27.61$26.66$27.481,995,800—————
2011-09-06$25.66$26.57$25.37$26.513,032,200—————
2011-09-02$26.70$27.29$26.44$26.462,123,400—————
2011-09-01$27.30$28.06$27.01$27.453,447,800—————
2011-08-31$27.91$28.77$27.91$28.113,707,500—————
2011-08-30$27.42$27.95$27.04$27.781,639,200—————
2011-08-29$26.42$27.59$26.33$27.592,351,800—————
2011-08-26$25.79$26.36$25.27$26.132,040,300—————
2011-08-25$26.87$27.14$25.88$25.971,999,600—————
2011-08-24$26.21$26.76$25.83$26.682,275,000—————
2011-08-23$25.72$26.62$25.33$26.452,182,500—————
2011-08-22$26.09$26.17$25.54$25.652,513,100—————
2011-08-19$25.49$26.70$25.34$25.492,442,600—————
2011-08-18$26.12$26.25$25.18$25.923,170,800—————
2011-08-17$27.47$27.80$26.59$27.091,801,500—————
2011-08-16$27.76$27.82$27.08$27.272,518,300—————
2011-08-15$28.19$28.36$27.74$28.141,930,400—————
2011-08-12$27.91$28.10$27.00$28.002,458,000—————
2011-08-11$26.59$28.00$26.26$27.633,488,400—————
2011-08-10$26.76$27.64$26.14$26.485,295,900—————
2011-08-09$26.82$27.33$25.25$27.334,451,500—————
2011-08-08$28.00$28.36$25.94$26.434,832,600—————
2011-08-05$28.66$29.07$27.44$28.855,580,700—————
2011-08-04$29.74$29.77$28.33$28.352,879,100—————
2011-08-03$30.03$30.27$29.17$30.212,278,000—————
2011-08-02$31.07$31.54$30.06$30.102,507,400—————
2011-08-01$32.25$32.35$30.91$31.322,244,600—————
2011-07-29$31.90$32.30$31.44$31.971,750,100—————
2011-07-28$32.70$33.09$32.20$32.282,077,800—————
2011-07-27$32.80$33.08$32.45$32.684,205,600—————
2011-07-26$32.39$33.26$32.17$33.142,785,900—————
2011-07-25$32.08$32.55$31.92$32.512,364,200—————
2011-07-22$32.18$32.58$32.17$32.501,893,000—————
2011-07-21$32.33$32.74$32.23$32.382,305,500—————
2011-07-20$32.30$32.30$31.85$32.051,777,900—————
2011-07-19$32.38$32.49$31.81$32.143,287,700—————
2011-07-18$32.38$32.41$31.91$32.152,015,300—————
2011-07-15$32.60$32.60$32.02$32.472,117,900—————
2011-07-14$32.98$33.19$32.31$32.472,586,300—————
2011-07-13$33.36$33.62$32.67$32.813,075,400—————
2011-07-12$33.69$33.80$32.98$33.103,330,400—————
2011-07-11$33.89$33.92$33.13$33.532,135,700—————
2011-07-08$34.25$34.45$34.05$34.431,740,600—————
2011-07-07$34.16$34.81$34.16$34.742,815,200—————
2011-07-06$33.70$34.10$33.65$33.852,364,400—————
2011-07-05$33.64$34.00$33.30$33.671,885,000—————
2011-07-01$33.02$33.84$32.68$33.682,339,300—————
2011-06-30$32.97$33.33$32.86$33.072,110,300—————
2011-06-29$32.99$33.62$32.82$32.822,957,800—————
2011-06-28$32.30$33.26$32.30$32.802,968,200—————
2011-06-27$31.53$32.51$31.14$32.192,919,600—————
2011-06-24$32.55$32.61$31.74$31.934,570,500—————
2011-06-23$32.39$32.99$31.87$32.554,574,200—————
2011-06-22$33.15$33.49$32.24$32.669,105,200—————
2011-06-21$29.29$30.60$28.99$30.524,836,800—————
2011-06-20$29.01$29.50$28.75$29.283,002,900—————
2011-06-17$29.02$29.57$28.96$29.254,073,500—————
2011-06-16$27.94$28.79$27.93$28.763,734,700—————
2011-06-15$28.12$28.39$27.85$27.972,236,100—————
2011-06-14$27.31$28.55$27.26$28.433,177,500—————
2011-06-13$26.91$27.47$26.82$27.012,449,400—————
2011-06-10$26.98$27.03$26.37$26.842,746,100—————
2011-06-09$26.67$27.23$26.52$27.092,014,500—————
2011-06-08$27.27$27.27$26.48$26.623,576,900—————
2011-06-07$27.57$27.75$27.36$27.371,581,500—————
2011-06-06$27.78$27.87$27.39$27.413,002,600—————
2011-06-03$28.04$28.08$27.50$27.942,758,300—————
2011-06-02$28.69$28.82$28.01$28.062,953,400—————
2011-06-01$29.48$29.63$28.74$28.752,448,600—————
2011-05-31$29.70$29.70$29.39$29.662,546,100—————
2011-05-27$29.27$29.62$29.21$29.461,461,400—————
2011-05-26$28.82$29.34$28.62$29.192,230,300—————
2011-05-25$28.62$29.00$28.39$28.852,282,500—————
2011-05-24$29.00$29.08$28.82$28.832,901,500—————
2011-05-23$28.97$29.19$28.75$28.823,287,500—————
2011-05-20$29.86$29.91$29.36$29.392,386,500—————
2011-05-19$30.20$30.41$29.80$29.962,756,900—————
2011-05-18$30.30$30.36$30.13$30.202,605,700—————
2011-05-17$30.51$30.61$30.04$30.202,032,300—————
2011-05-16$30.85$30.85$30.40$30.632,309,100—————
2011-05-13$31.42$31.51$30.71$30.932,913,800—————
2011-05-12$31.37$31.69$31.12$31.362,729,800—————
2011-05-11$31.87$32.00$31.23$31.622,694,300—————
2011-05-10$31.98$32.21$31.66$31.921,836,900—————
2011-05-09$31.77$32.17$31.54$31.792,410,100—————
2011-05-06$33.00$33.13$31.55$31.818,369,100—————
2011-05-05$34.33$34.90$33.81$33.852,760,700—————
2011-05-04$34.41$34.74$34.03$34.491,689,100—————
2011-05-03$34.22$34.68$34.03$34.501,363,300—————
2011-05-02$34.80$35.00$34.16$34.261,929,500—————
2011-04-29$33.49$34.85$33.41$34.703,260,000—————
2011-04-28$33.10$33.60$33.10$33.531,792,400—————
2011-04-27$33.01$33.35$32.96$33.231,486,300—————
2011-04-26$33.23$33.47$32.92$33.002,100,000—————
2011-04-25$33.38$33.49$32.99$33.241,334,200—————
2011-04-21$33.59$33.68$33.34$33.531,045,700—————
2011-04-20$32.73$33.82$32.73$33.482,822,900—————
2011-04-19$32.84$33.02$32.25$32.321,433,300—————
2011-04-18$32.78$32.93$32.41$32.821,967,700—————
2011-04-15$32.35$33.45$32.28$33.203,206,100—————
2011-04-14$31.97$32.29$31.66$32.262,135,400—————
2011-04-13$31.89$32.42$31.81$32.301,895,800—————
2011-04-12$31.60$31.92$30.95$31.873,082,200—————
2011-04-11$32.27$32.54$31.73$31.831,519,600—————
2011-04-08$32.78$32.87$32.11$32.321,559,500—————
2011-04-07$32.33$32.84$32.16$32.301,817,500—————
2011-04-06$32.94$33.21$32.24$32.501,753,900—————
2011-04-05$31.92$33.27$31.83$32.623,251,700—————
2011-04-04$32.58$32.58$31.68$32.022,877,000—————
2011-04-01$32.38$33.08$32.14$32.534,239,900—————
2011-03-31$33.47$33.65$31.85$32.109,312,500—————
2011-03-30$34.28$34.63$33.55$34.592,799,400—————
2011-03-29$32.94$33.97$32.65$33.952,047,100—————
2011-03-28$33.16$33.48$32.88$33.001,596,100—————
2011-03-25$33.21$33.44$32.96$33.012,119,900—————
2011-03-24$32.51$32.71$32.27$32.472,969,200—————
2011-03-23$32.44$32.52$31.47$32.283,205,800—————
2011-03-22$33.75$33.75$32.61$32.632,348,600—————
2011-03-21$33.50$33.95$33.09$33.821,308,600—————
2011-03-18$33.31$33.46$32.65$33.122,742,700—————
2011-03-17$33.30$33.58$32.79$32.841,579,900—————
2011-03-16$32.94$33.10$32.38$32.761,647,200—————
2011-03-15$31.92$33.23$31.30$33.063,078,800—————
2011-03-14$33.09$33.21$32.50$32.852,103,700—————
2011-03-11$33.32$33.64$32.72$33.452,127,800—————
2011-03-10$34.55$34.56$32.89$33.403,492,500—————
2011-03-09$34.86$35.42$34.59$35.20949,200—————
2011-03-08$34.53$35.10$34.13$34.972,094,200—————
2011-03-07$35.33$35.42$34.19$34.401,698,700—————
2011-03-04$35.25$35.39$34.73$35.151,107,800—————
2011-03-03$35.21$35.43$35.06$35.381,018,100—————
2011-03-02$34.63$35.03$34.54$34.861,262,500—————
2011-03-01$35.59$35.98$34.47$34.631,254,000—————
2011-02-28$35.51$35.52$35.14$35.371,333,500—————
2011-02-25$34.89$36.01$34.62$35.251,985,400—————
2011-02-24$34.54$34.89$33.48$34.012,727,900—————
2011-02-23$35.70$35.75$34.16$34.591,844,200—————
2011-02-22$36.45$36.56$35.61$35.691,749,900—————
2011-02-18$36.50$37.02$36.31$36.831,414,800—————
2011-02-17$36.43$36.71$36.15$36.421,145,700—————
2011-02-16$35.73$36.86$35.73$36.602,144,500—————
2011-02-15$35.25$35.76$35.17$35.662,210,100—————
2011-02-14$35.37$35.60$35.04$35.421,328,000—————
2011-02-11$34.60$35.47$34.27$35.451,939,500—————
2011-02-10$34.43$34.83$34.21$34.831,310,500—————
2011-02-09$34.31$34.73$34.26$34.651,467,400—————
2011-02-08$34.00$34.41$33.89$34.391,271,300—————
2011-02-07$34.18$34.45$34.15$34.231,375,900—————
2011-02-04$33.40$34.05$33.30$34.022,141,400—————
2011-02-03$32.57$33.45$32.57$33.321,817,600—————
2011-02-02$33.11$33.30$32.57$32.621,131,000—————
2011-02-01$32.85$33.43$32.84$33.241,756,700—————
2011-01-31$32.67$32.88$32.22$32.651,837,300—————
2011-01-28$34.46$34.48$32.41$32.582,426,900—————
2011-01-27$32.76$33.64$32.71$32.912,725,700—————
2011-01-26$32.18$32.42$31.94$32.201,851,400—————
2011-01-25$32.20$32.21$31.49$32.061,263,400—————
2011-01-24$32.35$32.40$31.88$32.241,845,600—————
2011-01-21$32.64$32.87$32.18$32.443,245,200—————
2011-01-20$31.82$32.11$31.69$31.902,085,400—————
2011-01-19$32.03$32.15$31.81$31.991,489,300—————
2011-01-18$32.27$32.46$31.95$32.041,531,600—————
2011-01-14$32.33$32.52$32.08$32.471,765,700—————
2011-01-13$32.23$32.40$32.01$32.381,453,800—————
2011-01-12$32.43$32.94$32.16$32.371,777,500—————
2011-01-11$32.47$32.79$31.92$32.381,460,200—————
2011-01-10$31.41$32.53$31.39$32.422,938,300—————
2011-01-07$31.80$31.84$31.10$31.531,915,000—————
2011-01-06$32.21$32.33$31.56$31.701,938,200—————
2011-01-05$31.46$32.29$31.18$32.272,455,700—————
2011-01-04$32.55$32.55$31.32$31.421,778,700—————
2011-01-03$31.87$32.54$31.49$32.402,280,400—————
2010-12-31$32.19$32.19$31.64$31.881,154,000—————
2010-12-30$32.42$32.65$32.19$32.251,191,500—————
2010-12-29$31.93$32.55$31.87$32.361,406,600—————
2010-12-28$32.17$32.29$31.67$31.841,396,900—————
2010-12-27$32.39$32.45$31.84$32.171,564,100—————
2010-12-23$32.34$32.77$32.34$32.592,267,800—————
2010-12-22$33.13$33.18$32.03$32.303,897,500—————
2010-12-21$34.46$34.50$32.20$33.1711,181,300—————
2010-12-20$35.77$36.00$35.17$35.902,922,700—————
2010-12-17$34.72$35.52$34.66$35.514,121,000—————
2010-12-16$34.76$35.05$34.58$35.031,928,200—————
2010-12-15$34.50$34.97$34.33$34.741,410,300—————
2010-12-14$34.60$34.79$34.34$34.501,596,400—————
2010-12-13$34.61$34.95$34.27$34.622,663,600—————
2010-12-10$34.61$34.66$34.04$34.521,567,900—————
2010-12-09$34.09$34.74$33.61$34.591,714,300—————
2010-12-08$34.67$34.99$34.37$34.531,141,300—————
2010-12-07$34.90$35.22$34.45$34.531,785,100—————
2010-12-06$34.50$34.55$34.19$34.451,499,400—————
2010-12-03$33.42$34.65$33.29$34.552,463,400—————
2010-12-02$33.52$33.82$33.30$33.642,153,600—————
2010-12-01$33.38$33.69$33.18$33.551,855,100—————
2010-11-30$32.50$33.10$32.27$32.901,381,100—————
2010-11-29$32.84$32.91$32.35$32.811,784,500—————
2010-11-26$33.13$33.25$32.90$33.06510,400—————
2010-11-24$33.07$33.45$32.98$33.371,595,700—————
2010-11-23$32.82$33.22$32.47$32.811,261,700—————
2010-11-22$32.40$33.23$32.36$33.192,075,800—————
2010-11-19$32.47$32.62$32.00$32.561,345,800—————
2010-11-18$32.55$33.00$32.43$32.511,604,700—————
2010-11-17$32.06$32.41$31.94$32.242,175,400—————
2010-11-16$32.59$32.88$31.80$32.052,214,000—————
2010-11-15$33.10$33.49$32.83$32.861,072,300—————
2010-11-12$33.49$33.81$32.82$33.001,520,600—————
2010-11-11$33.47$33.91$33.10$33.741,505,500—————
2010-11-10$32.45$34.37$32.38$33.653,715,500—————
2010-11-09$32.91$33.16$32.12$32.371,520,200—————
2010-11-08$32.21$32.93$32.16$32.881,566,100—————
2010-11-05$32.12$32.94$32.11$32.352,082,000—————
2010-11-04$31.90$32.09$31.69$32.012,135,500—————
2010-11-03$31.10$31.45$30.73$31.441,554,800—————
2010-11-02$30.86$31.23$30.38$31.011,552,600—————
2010-11-01$31.14$31.17$30.33$30.521,652,500—————
2010-10-29$29.55$31.09$29.55$30.992,765,000—————
2010-10-28$29.81$29.90$29.23$29.481,225,200—————
2010-10-27$29.64$29.74$29.15$29.641,608,000—————
2010-10-26$29.58$30.14$29.33$29.901,690,700—————
2010-10-25$29.65$29.95$29.56$29.791,623,800—————
2010-10-22$29.38$29.54$29.16$29.541,352,900—————
2010-10-21$29.84$30.10$28.96$29.282,357,700—————
2010-10-20$29.65$29.99$29.41$29.711,473,500—————
2010-10-19$29.02$29.59$28.70$29.564,123,800—————
2010-10-18$29.57$29.57$28.98$29.392,184,500—————
2010-10-15$29.78$29.86$29.33$29.662,492,300—————
2010-10-14$29.43$29.59$29.04$29.462,824,400—————
2010-10-13$29.74$29.85$29.26$29.462,776,600—————
2010-10-12$29.45$29.68$29.13$29.432,550,500—————
2010-10-11$29.60$29.89$29.39$29.682,139,900—————
2010-10-08$28.18$30.05$28.16$29.655,165,900—————
2010-10-07$27.91$28.08$27.59$28.082,288,200—————
2010-10-06$27.68$27.91$27.50$27.863,005,600—————
2010-10-05$28.00$28.09$27.51$27.773,690,800—————
2010-10-04$27.65$27.99$27.25$27.734,061,000—————
2010-10-01$27.95$28.22$27.48$27.792,605,800—————
2010-09-30$27.75$27.99$27.50$27.862,794,600—————
2010-09-29$27.28$27.70$27.15$27.683,220,100—————
2010-09-28$27.44$27.63$26.91$27.513,400,600—————
2010-09-27$27.58$27.62$27.20$27.422,587,600—————
2010-09-24$27.04$27.51$26.69$27.353,567,300—————
2010-09-23$25.74$27.18$25.66$26.995,778,800—————
2010-09-22$24.95$26.19$24.93$26.169,557,200—————
2010-09-21$24.00$24.27$23.83$24.122,520,500—————
2010-09-20$24.26$24.80$23.89$23.895,795,000—————
2010-09-17$23.65$23.87$23.06$23.654,492,500—————
2010-09-16$23.68$23.68$23.32$23.481,954,600—————
2010-09-15$23.36$23.81$23.22$23.782,165,200—————
2010-09-14$23.09$23.84$23.09$23.542,557,100—————
2010-09-13$22.97$23.50$22.88$23.112,132,700—————
2010-09-10$22.05$22.43$22.01$22.391,406,800—————
2010-09-09$22.66$22.69$21.84$22.012,112,800—————
2010-09-08$21.39$22.50$21.33$22.283,345,800—————
2010-09-07$21.56$21.63$21.26$21.281,085,800—————
2010-09-03$21.77$22.06$21.37$21.701,396,600—————
2010-09-02$20.84$21.45$20.84$21.431,079,500—————
2010-09-01$20.24$20.98$20.24$20.781,866,200—————
2010-08-31$20.10$20.49$19.75$19.932,242,900—————
2010-08-30$20.79$20.89$20.26$20.281,175,000—————
2010-08-27$20.69$20.93$20.20$20.851,246,200—————
2010-08-26$20.85$21.01$20.46$20.481,078,200—————
2010-08-25$20.54$20.92$20.23$20.821,390,700—————
2010-08-24$20.50$20.92$20.08$20.682,069,900—————
2010-08-23$21.57$21.85$20.84$20.841,525,200—————
2010-08-20$21.01$21.59$20.90$21.562,580,800—————
2010-08-19$21.50$21.69$21.05$21.172,396,200—————
2010-08-18$21.02$21.74$20.78$21.632,693,800—————
2010-08-17$21.10$21.23$20.88$21.071,622,600—————
2010-08-16$20.62$21.37$20.53$20.811,432,500—————
2010-08-13$20.77$21.14$20.63$20.821,659,100—————
2010-08-12$20.51$21.05$20.33$20.892,227,800—————
2010-08-11$21.03$21.42$20.85$20.932,598,400—————
2010-08-10$21.51$21.81$21.25$21.543,276,700—————
2010-08-09$20.84$21.83$20.84$21.832,849,500—————
2010-08-06$20.81$20.98$20.36$20.802,338,100—————
2010-08-05$21.21$21.21$20.79$21.111,445,600—————
2010-08-04$21.34$21.51$21.12$21.431,472,300—————
2010-08-03$21.62$21.62$21.00$21.282,289,000—————
2010-08-02$21.47$21.84$21.00$21.713,028,200—————
2010-07-30$20.54$21.24$20.33$21.102,424,700—————
2010-07-29$21.07$21.27$20.45$20.892,791,600—————
2010-07-28$20.98$21.26$20.81$20.982,759,000—————
2010-07-27$21.64$21.81$21.04$21.123,470,300—————
2010-07-26$21.14$21.51$20.71$21.512,073,800—————
2010-07-23$20.01$21.04$19.91$20.993,529,200—————
2010-07-22$19.81$20.29$19.80$20.132,545,200—————
2010-07-21$19.80$20.00$19.37$19.523,260,900—————
2010-07-20$18.81$19.71$18.72$19.663,115,500—————
2010-07-19$18.74$19.26$18.62$19.162,735,400—————
2010-07-16$19.47$19.47$18.62$18.674,105,000—————
2010-07-15$19.14$19.75$18.94$19.616,176,200—————
2010-07-14$19.50$19.58$19.07$19.183,420,100—————
2010-07-13$19.10$19.71$19.01$19.632,769,400—————
2010-07-12$19.23$19.44$18.71$18.844,533,600—————
2010-07-09$19.20$19.50$19.11$19.354,275,400—————
2010-07-08$20.31$20.59$19.05$19.296,650,000—————
2010-07-07$19.44$20.16$19.42$20.152,481,800—————
2010-07-06$20.11$20.22$19.18$19.422,974,400—————
2010-07-02$20.29$20.39$19.65$19.762,977,300—————
2010-07-01$19.95$20.31$19.54$20.184,564,000—————
2010-06-30$19.93$20.46$19.76$19.903,724,400—————
2010-06-29$20.51$20.63$19.69$19.944,434,500—————
2010-06-28$21.27$21.41$20.82$20.935,636,500—————
2010-06-25$21.50$21.93$21.29$21.3542,565,300—————
2010-06-24$21.98$22.00$21.12$21.344,554,500—————
2010-06-23$21.94$22.04$21.28$21.8510,311,300—————
2010-06-22$20.42$20.81$19.87$20.003,621,600—————
2010-06-21$20.96$20.98$20.17$20.372,834,300—————
2010-06-18$20.74$21.08$20.60$20.672,244,000—————
2010-06-17$21.80$21.82$20.61$20.822,243,300—————
2010-06-16$21.08$21.89$20.92$21.604,150,000—————
2010-06-15$20.95$21.33$20.70$21.261,589,400—————
2010-06-14$20.35$21.14$20.22$20.832,598,100—————
2010-06-11$19.49$20.26$19.46$20.042,179,300—————
2010-06-10$19.60$19.85$19.38$19.782,215,800—————
2010-06-09$19.85$20.06$19.07$19.215,405,400—————
2010-06-08$20.24$20.49$19.48$19.634,727,500—————
2010-06-07$21.06$21.21$20.14$20.171,689,900—————
2010-06-04$21.72$21.87$20.75$20.932,515,100—————
2010-06-03$22.07$22.55$22.01$22.392,617,600—————
2010-06-02$21.52$21.89$20.95$21.881,571,400—————
2010-06-01$21.45$21.85$21.12$21.141,597,200—————
2010-05-28$22.19$22.33$21.48$21.732,280,100—————
2010-05-27$22.03$22.35$21.77$22.292,058,500—————
2010-05-26$21.89$22.32$21.34$21.471,971,000—————
2010-05-25$21.02$21.87$20.72$21.793,567,700—————
2010-05-24$21.81$22.15$21.65$21.701,596,700—————
2010-05-21$21.27$22.15$21.22$21.873,494,700—————
2010-05-20$21.97$22.60$21.66$21.792,143,500—————
2010-05-19$22.70$23.05$21.99$22.782,553,100—————
2010-05-18$23.90$24.34$22.79$22.852,310,400—————
2010-05-17$23.41$23.66$22.70$23.591,129,300—————
2010-05-14$23.83$23.90$22.92$23.221,807,600—————
2010-05-13$24.49$24.78$23.91$24.071,561,400—————
2010-05-12$24.11$24.70$23.94$24.621,795,000—————
2010-05-11$23.37$24.21$23.35$23.941,239,800—————
2010-05-10$23.08$23.75$23.02$23.752,483,000—————
2010-05-07$22.68$23.00$21.57$22.233,116,400—————
2010-05-06$23.75$23.88$21.13$22.692,555,700—————
2010-05-05$23.81$24.56$23.54$23.972,013,400—————
2010-05-04$24.30$24.39$23.41$24.042,128,500—————
2010-05-03$24.66$24.82$24.43$24.692,103,700—————
2010-04-30$25.47$25.49$24.55$24.571,786,600—————
2010-04-29$24.93$25.47$24.86$25.391,043,900—————
2010-04-28$25.19$25.33$24.58$24.711,219,300—————
2010-04-27$25.52$25.83$24.99$25.011,914,800—————
2010-04-26$26.11$26.50$25.65$25.702,508,100—————
2010-04-23$25.50$26.24$25.29$26.201,842,500—————
2010-04-22$24.77$25.64$24.47$25.541,905,600—————
2010-04-21$25.03$25.30$24.60$25.002,782,100—————
2010-04-20$25.06$25.23$24.78$25.071,139,500—————
2010-04-19$25.03$25.25$24.37$24.881,561,100—————
2010-04-16$25.57$25.64$24.98$25.191,691,800—————
2010-04-15$25.63$25.86$25.51$25.671,826,400—————
2010-04-14$24.75$25.78$24.53$25.782,583,500—————
2010-04-13$24.26$24.63$24.12$24.591,916,100—————
2010-04-12$24.56$24.58$24.07$24.332,284,500—————
2010-04-09$24.75$24.75$24.30$24.631,532,400—————
2010-04-08$24.89$24.92$24.52$24.682,719,800—————
2010-04-07$25.31$25.53$24.74$24.973,520,900—————
2010-04-06$25.50$25.60$25.09$25.462,966,800—————
2010-04-05$26.25$26.25$25.53$25.712,559,700—————
2010-04-01$26.12$26.35$25.40$26.085,458,700—————
2010-03-31$25.89$26.00$25.08$25.123,183,400—————
2010-03-30$25.75$26.09$25.65$25.912,104,900—————
2010-03-29$25.04$25.91$25.01$25.783,630,000—————
2010-03-26$24.69$25.15$24.62$25.011,667,900—————
2010-03-25$24.59$24.95$24.45$24.511,288,000—————
2010-03-24$24.61$24.91$24.36$24.451,572,000—————
2010-03-23$24.02$24.74$23.88$24.731,572,400—————
2010-03-22$23.40$24.20$23.27$24.011,425,400—————
2010-03-19$23.64$24.08$23.41$23.641,355,800—————
2010-03-18$24.09$24.24$23.67$23.881,117,900—————
2010-03-17$23.50$24.37$23.39$24.212,105,500—————
2010-03-16$23.26$23.51$23.12$23.37592,000—————
2010-03-15$23.34$23.47$22.95$23.27602,300—————
2010-03-12$23.37$23.40$23.00$23.40874,200—————
2010-03-11$23.09$23.30$22.85$23.29821,100—————
2010-03-10$22.92$23.35$22.91$23.291,105,100—————
2010-03-09$23.11$23.35$22.90$22.981,146,100—————
2010-03-08$23.33$23.73$23.19$23.231,579,200—————
2010-03-05$22.71$23.33$22.56$23.301,951,300—————
2010-03-04$22.19$22.55$22.18$22.521,541,200—————
2010-03-03$21.69$22.62$21.69$22.202,153,900—————
2010-03-02$21.50$22.00$21.50$21.702,225,500—————
2010-03-01$20.33$21.48$20.30$21.472,768,000—————
2010-02-26$20.37$20.37$20.01$20.191,465,100—————
2010-02-25$20.11$20.41$19.94$20.331,358,400—————
2010-02-24$20.38$20.50$20.20$20.422,014,800—————
2010-02-23$20.56$20.56$19.98$20.172,383,700—————
2010-02-22$20.91$20.91$20.49$20.561,287,000—————
2010-02-19$21.09$21.16$20.63$20.781,741,600—————
2010-02-18$21.22$21.29$21.03$21.10797,600—————
2010-02-17$21.29$21.42$21.01$21.191,117,000—————
2010-02-16$21.15$21.29$20.99$21.18990,800—————
2010-02-12$20.97$21.05$20.76$21.001,716,300—————
2010-02-11$20.85$21.23$20.56$21.211,662,100—————
2010-02-10$20.73$21.05$20.52$20.801,259,200—————
2010-02-09$20.89$20.95$20.40$20.752,045,100—————
2010-02-08$20.70$20.76$20.25$20.331,292,800—————
2010-02-05$20.74$20.82$19.73$20.242,623,300—————
2010-02-04$21.22$21.39$20.67$20.732,022,400—————
2010-02-03$21.44$21.67$21.24$21.491,210,500—————
2010-02-02$21.18$21.69$20.99$21.64984,900—————
2010-02-01$20.70$21.16$20.70$21.101,043,300—————
2010-01-29$21.19$21.43$20.61$20.632,025,700—————
2010-01-28$21.35$21.40$20.98$21.101,583,000—————
2010-01-27$21.32$21.51$20.85$21.341,990,200—————
2010-01-26$21.51$21.82$21.36$21.41677,300—————
2010-01-25$21.47$21.73$21.37$21.581,066,000—————
2010-01-22$21.59$21.94$21.20$21.291,954,500—————
2010-01-21$21.65$22.10$21.14$21.653,750,400—————
2010-01-20$22.59$22.66$22.32$22.401,695,000—————
2010-01-19$22.56$22.94$22.41$22.851,792,000—————
2010-01-15$22.74$23.09$22.41$22.561,091,900—————
2010-01-14$23.40$23.43$22.70$22.911,164,700—————
2010-01-13$23.41$23.54$23.03$23.491,280,300—————
2010-01-12$23.75$23.75$23.18$23.372,092,100—————
2010-01-11$24.34$24.35$23.80$23.95900,800—————
2010-01-08$24.10$24.33$23.85$24.31895,000—————
2010-01-07$24.36$24.68$24.11$24.201,550,800—————
2010-01-06$24.18$24.50$24.01$24.431,566,900—————
2010-01-05$24.03$24.12$23.60$24.121,689,300—————
2010-01-04$24.48$24.48$23.87$23.982,122,800—————
2009-12-31$24.49$24.75$24.25$24.251,214,400—————
2009-12-30$24.46$24.58$24.22$24.46968,900—————
2009-12-29$24.54$24.63$24.35$24.40867,100—————
2009-12-28$24.30$24.71$24.25$24.501,728,400—————
2009-12-24$24.24$24.42$24.03$24.23577,900—————
2009-12-23$24.06$24.30$23.79$24.251,528,200—————
2009-12-22$24.08$24.25$23.96$23.991,818,600—————
2009-12-21$23.59$24.16$23.51$24.032,970,100—————
2009-12-18$23.06$23.40$22.27$23.357,724,400—————
2009-12-17$21.59$21.96$21.47$21.822,714,900—————
2009-12-16$21.27$21.83$21.25$21.772,049,000—————
2009-12-15$21.48$21.51$21.07$21.172,388,800—————
2009-12-14$21.20$21.72$21.05$21.493,176,800—————
2009-12-11$20.78$21.10$20.61$20.992,429,100—————
2009-12-10$20.45$20.87$20.35$20.601,874,700—————
2009-12-09$20.35$20.38$19.92$20.311,511,500—————
2009-12-08$20.28$20.40$19.90$20.341,800,100—————
2009-12-07$19.92$20.50$19.92$20.301,766,100—————
2009-12-04$19.91$20.45$19.68$19.971,493,800—————
2009-12-03$20.11$20.26$19.60$19.631,666,500—————
2009-12-02$20.19$20.53$20.04$20.171,181,600—————
2009-12-01$20.13$20.40$19.96$20.161,308,800—————
2009-11-30$20.10$20.21$19.47$19.881,770,400—————
2009-11-27$19.66$20.14$19.36$19.99766,000—————
2009-11-25$20.10$20.50$20.00$20.321,592,500—————
2009-11-24$20.24$20.36$19.97$20.001,385,900—————
2009-11-23$20.35$20.63$20.00$20.241,181,700—————
2009-11-20$20.09$20.41$19.60$20.101,511,300—————
2009-11-19$20.25$20.36$19.88$20.161,254,200—————
2009-11-18$20.87$20.95$20.47$20.581,144,200—————
2009-11-17$21.22$21.33$20.64$20.94979,700—————
2009-11-16$21.23$21.42$20.89$21.271,459,000—————
2009-11-13$20.84$21.06$20.45$20.961,160,900—————
2009-11-12$21.02$21.23$20.66$20.801,327,600—————
2009-11-11$21.35$21.62$20.98$21.101,523,400—————
2009-11-10$21.17$21.34$20.88$21.182,291,600—————
2009-11-09$21.33$21.37$21.06$21.251,296,400—————
2009-11-06$20.61$21.28$20.54$20.941,481,800—————
2009-11-05$20.42$20.90$20.15$20.891,951,100—————
2009-11-04$20.16$20.59$19.94$20.303,345,600—————
2009-11-03$19.63$20.00$19.24$19.932,049,300—————
2009-11-02$19.84$20.04$19.26$19.722,535,900—————
2009-10-30$20.62$20.75$19.42$19.673,775,600—————
2009-10-29$20.11$20.91$20.06$20.682,959,100—————
2009-10-28$21.06$21.30$19.86$19.973,644,800—————
2009-10-27$22.11$22.21$21.07$21.112,722,100—————
2009-10-26$22.30$22.92$22.09$22.201,295,500—————
2009-10-23$22.86$22.96$22.20$22.322,032,400—————
2009-10-22$22.24$22.80$21.93$22.704,167,100—————
2009-10-21$22.18$23.07$22.07$22.214,092,100—————
2009-10-20$22.44$22.44$21.88$22.203,462,600—————
2009-10-19$21.85$22.15$21.70$21.982,358,000—————
2009-10-16$21.39$21.96$21.31$21.872,880,300—————
2009-10-15$21.39$21.64$21.18$21.641,848,100—————
2009-10-14$20.93$21.52$20.93$21.512,642,900—————
2009-10-13$20.45$20.74$20.29$20.711,784,600—————
2009-10-12$20.51$20.85$20.35$20.511,573,700—————
2009-10-09$20.38$20.57$20.19$20.461,410,800—————
2009-10-08$20.50$20.86$20.32$20.472,664,300—————
2009-10-07$20.28$20.69$20.17$20.384,711,700—————
2009-10-06$19.93$20.40$19.88$20.392,851,700—————
2009-10-05$19.37$19.93$19.26$19.812,787,500—————
2009-10-02$19.33$19.63$18.91$19.343,679,400—————
2009-10-01$20.75$20.79$19.47$19.575,573,100—————
2009-09-30$20.91$21.08$20.20$20.902,831,400—————
2009-09-29$21.05$21.14$20.70$20.823,367,600—————
2009-09-28$20.32$21.20$20.23$21.053,008,900—————
2009-09-25$20.04$20.49$19.84$20.322,801,500—————
2009-09-24$20.54$20.54$19.74$20.293,958,600—————
2009-09-23$21.65$21.65$20.52$20.553,333,700—————
2009-09-22$20.50$21.46$20.10$21.2014,966,200—————
2009-09-21$18.91$19.41$18.68$19.333,925,200—————
2009-09-18$18.96$19.16$18.66$19.062,974,900—————
2009-09-17$19.42$19.49$18.72$18.792,853,200—————
2009-09-16$19.43$20.01$19.27$19.533,438,400—————
2009-09-15$18.10$19.43$18.01$19.425,594,000—————
2009-09-14$17.79$17.99$17.56$17.991,380,800—————
2009-09-11$18.06$18.19$17.87$17.962,052,100—————
2009-09-10$17.92$18.15$17.71$18.071,642,300—————
2009-09-09$17.67$18.11$17.54$17.891,575,500—————
2009-09-08$17.49$17.71$17.39$17.711,811,800—————
2009-09-04$17.21$17.50$17.08$17.281,088,400—————
2009-09-03$17.03$17.30$16.84$17.301,643,900—————
2009-09-02$16.78$17.19$16.64$16.982,836,100—————
2009-09-01$17.16$17.66$16.80$16.852,755,800—————
2009-08-31$17.34$17.43$17.15$17.312,363,200—————
2009-08-28$17.29$17.59$17.18$17.562,589,700—————
2009-08-27$16.94$17.28$16.71$17.121,675,100—————
2009-08-26$17.14$17.60$17.01$17.011,934,000—————
2009-08-25$16.62$17.38$16.57$17.211,853,400—————
2009-08-24$17.23$17.33$16.50$16.551,637,900—————
2009-08-21$16.85$17.31$16.73$17.141,671,400—————
2009-08-20$16.48$16.75$16.36$16.681,536,100—————
2009-08-19$16.16$16.72$16.04$16.551,046,300—————
2009-08-18$16.12$16.47$15.92$16.391,747,200—————
2009-08-17$16.36$16.50$15.96$16.032,608,200—————
2009-08-14$17.23$17.31$16.46$16.673,206,000—————
2009-08-13$16.90$17.40$16.73$17.312,301,400—————
2009-08-12$16.91$17.32$16.91$16.991,992,900—————
2009-08-11$17.24$17.44$16.93$16.993,422,500—————
2009-08-10$17.33$17.35$16.94$17.343,164,000—————
2009-08-07$16.53$17.53$16.41$17.403,510,900—————
2009-08-06$16.30$16.66$16.19$16.302,249,700—————
2009-08-05$16.61$16.65$16.09$16.301,988,800—————
2009-08-04$16.50$16.75$16.44$16.562,256,900—————
2009-08-03$16.29$16.69$16.07$16.651,923,300—————
2009-07-31$15.93$16.37$15.75$16.132,834,600—————
2009-07-30$15.93$16.62$15.91$16.032,758,400—————
2009-07-29$15.83$16.02$15.55$15.732,263,900—————
2009-07-28$15.86$16.05$15.50$15.992,293,500—————
2009-07-27$16.31$16.33$15.79$15.922,963,100—————
2009-07-24$16.32$16.40$15.98$16.382,469,600—————
2009-07-23$15.76$16.72$15.54$16.514,580,700—————
2009-07-22$15.26$16.00$15.19$15.782,739,400—————
2009-07-21$15.34$15.35$14.98$15.353,150,600—————
2009-07-20$15.20$15.42$14.91$15.223,063,900—————
2009-07-17$15.33$15.49$14.98$15.062,773,900—————
2009-07-16$15.23$15.50$14.81$15.374,061,200—————
2009-07-15$14.58$15.33$14.54$15.277,925,600—————
2009-07-14$14.25$14.47$14.11$14.468,221,000—————
2009-07-13$13.59$14.10$13.21$14.004,194,400—————
2009-07-10$13.48$13.75$13.40$13.552,648,000—————
2009-07-09$13.62$13.85$13.46$13.562,397,200—————
2009-07-08$13.48$13.74$13.06$13.502,837,600—————
2009-07-07$13.99$14.00$13.35$13.402,568,900—————
2009-07-06$13.76$14.08$13.54$13.912,176,100—————
2009-07-02$14.07$14.30$13.58$13.903,509,100—————
2009-07-01$14.84$14.99$14.64$14.713,237,500—————
2009-06-30$14.53$14.98$14.35$14.703,876,800—————
2009-06-29$14.53$14.69$14.24$14.523,917,400—————
2009-06-26$14.23$14.62$14.19$14.484,131,100—————
2009-06-25$13.53$14.36$13.47$14.284,261,700—————
2009-06-24$13.94$14.14$13.36$13.494,609,400—————
2009-06-23$14.06$14.25$13.65$13.813,066,000—————
2009-06-22$14.94$14.94$13.92$14.046,565,900—————
2009-06-19$13.96$15.40$13.92$15.3114,463,100—————
2009-06-18$12.58$13.19$12.44$13.094,674,100—————
2009-06-17$12.70$12.81$12.19$12.615,090,300—————
2009-06-16$13.22$13.28$12.56$12.693,484,300—————
2009-06-15$13.64$13.64$12.86$13.063,170,000—————
2009-06-12$13.43$13.87$13.03$13.853,265,700—————
2009-06-11$13.38$13.73$13.31$13.593,439,600—————
2009-06-10$13.76$13.94$12.91$13.294,375,400—————
2009-06-09$13.69$14.09$13.22$13.614,907,900—————
2009-06-08$12.40$13.82$12.22$13.705,536,900—————
2009-06-05$12.57$12.78$12.11$12.463,543,500—————
2009-06-04$12.62$12.64$12.10$12.452,934,900—————
2009-06-03$12.67$12.87$12.38$12.673,400,600—————
2009-06-02$12.31$13.28$12.17$12.865,810,600—————
2009-06-01$11.37$12.55$11.31$12.474,658,700—————
2009-05-29$11.25$11.38$11.00$11.213,161,900—————
2009-05-28$10.80$11.34$10.80$11.105,962,700—————
2009-05-27$10.49$10.66$10.02$10.083,264,400—————
2009-05-26$9.77$10.70$9.61$10.624,788,500—————
2009-05-22$9.98$10.23$9.68$9.912,339,900—————
2009-05-21$10.21$10.21$9.78$9.922,112,000—————
2009-05-20$10.60$11.19$10.26$10.312,607,700—————
2009-05-19$10.74$10.78$10.36$10.552,370,600—————
2009-05-18$10.64$10.81$10.29$10.693,433,400—————
2009-05-15$10.35$10.94$10.34$10.533,846,600—————
2009-05-14$10.97$11.30$10.30$10.416,497,400—————
2009-05-13$11.45$11.45$10.58$10.664,606,400—————
2009-05-12$12.38$12.71$11.33$11.693,542,900—————
2009-05-11$12.36$12.65$12.00$12.332,261,000—————
2009-05-08$12.48$12.86$12.09$12.583,298,800—————
2009-05-07$13.31$13.49$12.22$12.345,748,100—————
2009-05-06$13.88$13.95$12.85$13.074,230,300—————
2009-05-05$12.84$13.61$12.75$13.525,552,400—————
2009-05-04$12.54$12.90$12.36$12.903,020,900—————
2009-05-01$12.75$12.89$12.17$12.303,262,800—————
2009-04-30$12.64$12.99$12.45$12.764,147,400—————
2009-04-29$12.66$13.09$12.46$12.533,046,800—————
2009-04-28$12.50$12.93$12.40$12.514,394,500—————
2009-04-27$12.75$13.03$12.40$12.674,128,900—————
2009-04-24$12.80$13.08$12.60$12.945,483,400—————
2009-04-23$12.87$13.13$12.49$12.713,962,900—————
2009-04-22$11.86$13.29$11.72$12.736,228,900—————
2009-04-21$12.05$12.23$11.74$12.134,236,300—————
2009-04-20$12.41$12.41$11.78$12.073,019,900—————
2009-04-17$11.97$12.96$11.87$12.804,772,500—————
2009-04-16$11.23$12.11$11.22$11.982,865,000—————
2009-04-15$11.37$11.49$10.88$11.092,750,100—————
2009-04-14$11.62$11.82$11.25$11.432,205,100—————
2009-04-13$12.14$12.14$11.40$11.712,170,900—————
2009-04-09$11.72$12.23$11.57$12.234,441,500—————
2009-04-08$10.96$11.53$10.92$11.473,466,400—————
2009-04-07$11.72$11.76$11.26$11.403,354,300—————
2009-04-06$11.96$12.00$11.49$11.763,459,900—————
2009-04-03$12.71$12.77$11.81$12.117,072,500—————
2009-04-02$13.74$14.00$13.17$13.2310,252,300—————
2009-04-01$12.14$12.49$11.70$12.465,868,800—————
2009-03-31$12.40$12.75$11.80$12.444,302,800—————
2009-03-30$12.98$13.10$12.01$12.483,470,400—————
2009-03-27$13.25$13.49$13.01$13.264,441,200—————
2009-03-26$12.79$13.55$12.68$13.493,986,300—————
2009-03-25$12.65$12.98$12.11$12.612,885,700—————
2009-03-24$12.03$12.89$12.00$12.514,166,500—————
2009-03-23$11.56$12.20$10.98$12.203,838,200—————
2009-03-20$11.43$11.66$10.57$10.974,349,200—————
2009-03-19$12.36$12.50$11.43$11.494,018,900—————
2009-03-18$11.70$12.22$11.38$12.185,285,600—————
2009-03-17$11.15$11.82$10.80$11.813,360,200—————
2009-03-16$11.43$11.90$11.11$11.152,538,100—————
2009-03-13$11.00$11.37$10.80$11.342,574,800—————
2009-03-12$10.96$10.99$10.41$10.896,607,900—————
2009-03-11$10.79$11.10$10.48$10.802,780,700—————
2009-03-10$9.36$10.73$9.15$10.664,731,300—————
2009-03-09$8.68$9.31$8.50$8.972,111,900—————
2009-03-06$9.20$9.28$8.40$8.683,490,400—————
2009-03-05$9.41$9.41$8.83$8.944,577,700—————
2009-03-04$8.93$9.51$8.80$9.473,894,800—————
2009-03-03$8.68$8.99$8.51$8.834,080,400—————
2009-03-02$9.25$9.36$8.58$8.683,545,800—————
2009-02-27$9.35$9.81$9.20$9.433,302,000—————
2009-02-26$10.10$10.38$9.47$9.562,749,300—————
2009-02-25$9.88$10.01$9.34$9.782,413,100—————
2009-02-24$8.60$9.89$8.60$9.863,855,000—————
2009-02-23$8.84$9.49$8.60$8.682,810,900—————
2009-02-20$8.44$8.81$8.09$8.733,219,400—————
2009-02-19$9.13$9.30$8.51$8.632,987,200—————
2009-02-18$9.00$9.20$8.83$9.053,014,800—————
2009-02-17$8.54$9.04$8.49$8.813,063,400—————
2009-02-13$8.64$8.96$8.53$8.881,725,100—————
2009-02-12$8.42$8.71$8.03$8.662,245,900—————
2009-02-11$8.67$8.83$8.12$8.622,099,200—————
2009-02-10$9.39$9.72$8.52$8.612,748,800—————
2009-02-09$9.28$9.51$8.96$9.441,396,700—————
2009-02-06$8.73$9.75$8.73$9.283,594,200—————
2009-02-05$8.20$9.15$7.91$8.744,113,100—————
2009-02-04$8.09$8.16$7.81$8.112,525,200—————
2009-02-03$8.13$8.25$7.94$8.042,499,000—————
2009-02-02$8.11$8.43$7.96$8.133,233,700—————
2009-01-30$9.00$9.10$8.16$8.272,352,000—————
2009-01-29$8.98$9.43$8.72$8.863,727,100—————
2009-01-28$8.42$9.30$8.40$9.143,013,400—————
2009-01-27$7.89$8.38$7.86$8.292,685,500—————
2009-01-26$7.76$8.18$7.52$7.892,137,900—————
2009-01-23$7.06$7.78$7.00$7.551,173,500—————
2009-01-22$7.05$7.62$6.96$7.261,289,400—————
2009-01-21$7.31$7.43$6.92$7.291,634,900—————
2009-01-20$8.04$8.07$7.07$7.221,964,000—————
2009-01-16$8.00$8.18$7.53$8.111,699,500—————
2009-01-15$7.49$8.11$7.35$7.732,765,000—————
2009-01-14$7.64$7.70$7.26$7.401,949,000—————
2009-01-13$7.82$8.10$7.64$7.812,318,200—————
2009-01-12$8.01$8.20$7.65$7.831,950,900—————
2009-01-09$8.42$8.43$7.92$8.101,440,300—————
2009-01-08$8.12$8.44$7.95$8.402,809,000—————
2009-01-07$8.37$8.38$8.04$8.131,994,000—————
2009-01-06$8.38$8.66$8.15$8.512,490,900—————
2009-01-05$8.15$8.31$7.97$8.232,637,500—————
2009-01-02$7.87$8.42$7.84$8.321,999,900—————
2008-12-31$8.01$8.28$7.85$7.882,678,000—————
2008-12-30$7.48$7.93$7.41$7.931,329,800—————
2008-12-29$7.52$7.77$7.26$7.441,470,600—————
2008-12-26$7.48$7.59$7.37$7.55565,900—————
2008-12-24$7.61$7.73$7.39$7.431,000,000—————
2008-12-23$7.59$7.64$7.32$7.622,398,700—————
2008-12-22$7.29$7.68$7.21$7.523,699,200—————
2008-12-19$7.50$8.62$7.30$7.308,866,700—————
2008-12-18$8.00$8.30$7.89$8.202,191,800—————
2008-12-17$7.70$8.30$7.46$8.062,281,900—————
2008-12-16$7.76$8.03$7.57$7.932,560,300—————
2008-12-15$8.33$8.48$7.49$7.591,849,800—————
2008-12-12$8.30$8.55$7.95$8.311,850,000—————
2008-12-11$8.53$8.89$8.27$8.592,744,600—————
2008-12-10$8.26$8.91$8.14$8.581,749,900—————
2008-12-09$8.50$9.01$8.10$8.152,492,300—————
2008-12-08$8.41$8.74$8.31$8.592,789,600—————
2008-12-05$7.46$8.24$7.20$8.223,167,500—————
2008-12-04$7.19$8.12$7.18$7.552,563,500—————
2008-12-03$6.97$7.43$6.89$7.352,144,600—————
2008-12-02$6.87$7.15$6.73$7.141,823,300—————
2008-12-01$7.37$7.48$6.59$6.832,069,500—————
2008-11-28$7.77$7.82$7.38$7.61785,800—————
2008-11-26$7.17$7.95$6.90$7.842,480,200—————
2008-11-25$7.33$7.78$7.20$7.732,339,400—————
2008-11-24$6.60$7.40$6.54$7.292,605,800—————
2008-11-21$6.55$6.96$5.76$6.523,667,800—————
2008-11-20$7.00$7.23$6.20$6.234,226,300—————
2008-11-19$8.12$8.37$7.11$7.122,720,400—————
2008-11-18$8.07$8.38$7.78$8.092,633,100—————
2008-11-17$8.20$8.59$8.03$8.141,934,900—————
2008-11-14$8.97$9.32$7.97$8.362,679,700—————
2008-11-13$8.11$9.12$7.64$9.123,230,700—————
2008-11-12$8.41$8.52$8.16$8.272,024,400—————
2008-11-11$8.40$8.92$8.13$8.391,893,400—————
2008-11-10$9.45$9.45$8.44$8.511,277,700—————
2008-11-07$9.01$9.44$8.86$9.181,873,700—————
2008-11-06$9.31$9.58$8.92$8.951,271,900—————
2008-11-05$10.20$10.50$9.26$9.351,893,400—————
2008-11-04$10.17$10.43$9.87$10.311,169,900—————
2008-11-03$10.57$10.57$9.86$9.961,690,900—————
2008-10-31$10.35$10.88$10.08$10.621,910,200—————
2008-10-30$10.19$10.39$9.98$10.301,434,600—————
2008-10-29$9.95$10.34$9.78$10.062,281,500—————
2008-10-28$9.45$10.00$9.04$9.972,455,200—————
2008-10-27$9.18$9.74$9.16$9.291,581,700—————
2008-10-24$8.80$9.68$8.80$9.371,810,300—————
2008-10-23$9.80$10.00$9.46$9.771,953,100—————
2008-10-22$9.77$10.02$9.47$9.672,504,000—————
2008-10-21$10.27$10.63$9.97$10.021,502,300—————
2008-10-20$9.81$11.00$9.76$10.442,718,700—————
2008-10-17$9.15$9.98$9.15$9.662,747,500—————
2008-10-16$9.75$9.92$8.79$9.521,836,500—————
2008-10-15$10.26$10.37$9.43$9.552,936,200—————
2008-10-14$11.51$12.00$9.87$10.432,712,300—————
2008-10-13$11.44$11.44$10.28$10.862,196,700—————
2008-10-10$9.37$14.89$9.20$10.335,970,000—————
2008-10-09$10.37$10.37$9.49$10.103,033,800—————
2008-10-08$9.70$10.30$9.33$9.823,632,300—————
2008-10-07$11.15$11.15$10.00$10.104,663,400—————
2008-10-06$11.64$12.38$10.25$10.936,744,800—————
2008-10-03$12.55$12.64$11.58$11.983,858,300—————
2008-10-02$14.20$14.20$12.04$12.355,116,700—————
2008-10-01$13.92$14.00$13.15$13.363,388,700—————
2008-09-30$14.49$14.79$13.75$14.003,720,200—————
2008-09-29$14.07$14.39$13.71$14.093,684,600—————
2008-09-26$14.38$14.60$14.22$14.422,381,300—————
2008-09-25$14.83$15.15$14.57$14.762,505,400—————
2008-09-24$14.32$15.09$14.24$14.703,977,700—————
2008-09-23$15.16$15.55$14.06$14.326,193,600—————
2008-09-22$16.38$16.38$14.98$15.194,825,300—————
2008-09-19$16.50$16.50$14.80$16.5061,900—————
2008-09-18$15.57$17.12$14.39$15.196,012,200—————
2008-09-17$15.03$15.61$14.61$15.324,038,600—————
2008-09-16$15.09$15.53$14.61$15.333,265,600—————
2008-09-15$14.99$15.74$14.78$15.201,855,900—————
2008-09-12$15.93$16.00$15.31$15.662,232,800—————
2008-09-11$15.34$16.03$14.76$16.033,013,900—————
2008-09-10$16.09$16.26$15.03$15.732,402,700—————
2008-09-09$16.99$17.00$15.94$16.032,672,100—————
2008-09-08$15.92$16.53$15.83$16.503,112,400—————
2008-09-05$15.64$15.83$14.91$15.402,245,800—————
2008-09-04$15.67$16.09$15.51$15.872,042,700—————
2008-09-03$15.22$16.50$14.96$15.802,561,600—————
2008-09-02$15.16$15.66$14.75$15.301,999,100—————
2008-08-29$14.86$15.10$14.70$14.80958,600—————
2008-08-28$15.05$15.48$14.83$15.001,310,000—————
2008-08-27$14.98$15.25$14.70$14.971,436,600—————
2008-08-26$14.59$15.00$14.54$14.961,196,400—————
2008-08-25$14.93$14.93$14.50$14.601,653,000—————
2008-08-22$15.00$15.11$14.57$15.111,808,800—————
2008-08-21$14.88$14.95$14.52$14.831,425,900—————
2008-08-20$14.81$15.10$14.55$14.901,177,400—————
2008-08-19$15.05$15.09$14.64$14.951,840,000—————
2008-08-18$15.27$15.56$15.12$15.161,507,900—————
2008-08-15$15.17$15.60$14.99$15.202,016,200—————
2008-08-14$14.76$15.27$14.44$15.062,158,500—————
2008-08-13$14.83$15.05$14.33$14.922,884,500—————
2008-08-12$15.70$15.70$14.95$15.031,661,800—————
2008-08-11$14.85$16.10$14.69$15.622,819,900—————
2008-08-08$14.62$15.50$14.57$14.902,925,300—————
2008-08-07$14.72$14.86$14.28$14.583,001,000—————
2008-08-06$13.35$15.04$13.19$14.876,086,300—————
2008-08-05$14.41$15.57$14.26$15.503,408,900—————
2008-08-04$14.25$15.31$13.98$14.294,671,100—————
2008-08-01$13.14$14.14$13.00$14.102,154,900—————
2008-07-31$13.37$13.58$13.17$13.401,992,600—————
2008-07-30$13.75$14.11$13.32$13.593,356,400—————
2008-07-29$12.99$13.95$12.93$13.641,897,400—————
2008-07-28$13.50$13.80$12.73$12.893,251,600—————
2008-07-25$13.44$14.06$13.28$13.622,864,400—————
2008-07-24$14.01$14.87$13.16$13.321,766,900—————
2008-07-23$14.59$15.50$13.98$14.164,128,500—————
2008-07-22$12.93$13.93$12.75$13.743,092,400—————
2008-07-21$14.06$14.06$12.80$12.981,787,900—————
2008-07-18$15.37$15.37$13.35$13.523,612,700—————
2008-07-17$12.45$15.67$12.45$13.906,184,800—————
2008-07-16$11.77$12.57$11.52$12.354,216,200—————
2008-07-15$11.64$11.99$10.53$11.768,902,500—————
2008-07-14$12.05$12.47$11.49$11.774,775,800—————
2008-07-11$12.99$12.99$11.73$11.9810,022,500—————
2008-07-10$13.38$13.73$12.97$13.054,330,000—————
2008-07-09$13.70$13.86$13.38$13.503,864,600—————
2008-07-08$13.22$13.72$12.64$13.614,270,800—————
2008-07-07$13.20$13.44$12.79$13.083,254,900—————
2008-07-03$13.48$14.10$12.97$13.152,470,600—————
2008-07-02$14.16$14.20$13.43$13.473,882,000—————
2008-07-01$14.20$14.29$13.64$14.163,589,900—————
2008-06-30$14.65$14.71$14.15$14.192,731,600—————
2008-06-27$14.93$15.13$14.60$14.853,270,000—————
2008-06-26$15.36$15.41$14.50$14.933,055,300—————
2008-06-25$15.09$16.08$14.87$15.473,896,500—————
2008-06-24$15.03$15.26$14.52$15.015,212,200—————
2008-06-23$15.56$15.91$15.04$15.083,759,200—————
2008-06-20$15.79$15.80$15.28$15.525,125,900—————
2008-06-19$16.39$16.45$15.53$15.766,265,500—————
2008-06-18$16.40$16.54$15.80$16.3412,901,900—————
2008-06-17$18.43$18.57$18.09$18.343,251,400—————
2008-06-16$17.85$18.27$17.56$18.232,491,600—————
2008-06-13$17.84$17.97$17.63$17.882,059,900—————
2008-06-12$17.94$18.31$17.50$17.552,081,000—————
2008-06-11$18.27$18.32$17.70$17.781,859,200—————
2008-06-10$18.31$18.50$18.09$18.241,590,400—————
2008-06-09$18.76$18.80$18.37$18.451,365,000—————
2008-06-06$19.00$19.05$18.50$18.582,234,900—————
2008-06-05$19.35$19.95$19.03$19.122,526,700—————
2008-06-04$19.34$19.44$18.78$19.242,533,500—————
2008-06-03$19.64$19.68$19.10$19.371,853,400—————
2008-06-02$19.65$19.71$19.24$19.631,265,700—————
2008-05-30$19.83$20.00$19.55$19.661,160,500—————
2008-05-29$19.78$20.30$19.72$19.831,131,900—————
2008-05-28$19.74$20.09$19.39$19.81803,000—————
2008-05-27$19.55$20.22$19.36$19.721,046,000—————
2008-05-23$20.01$20.01$19.40$19.541,353,400—————
2008-05-22$20.68$20.68$19.93$20.031,840,500—————
2008-05-21$21.46$21.49$20.47$20.611,812,000—————
2008-05-20$21.35$21.46$20.83$21.461,420,800—————
2008-05-19$21.20$21.48$20.80$21.291,666,100—————
2008-05-16$21.81$21.81$20.00$21.192,726,100—————
2008-05-15$20.88$21.49$20.50$21.271,801,000—————
2008-05-14$20.94$21.37$20.83$20.941,497,600—————
2008-05-13$20.63$21.04$20.63$20.901,860,300—————
2008-05-12$20.53$20.77$20.31$20.661,519,300—————
2008-05-09$20.53$20.82$20.34$20.552,404,100—————
2008-05-08$20.55$21.11$20.37$20.752,130,000—————
2008-05-07$21.06$21.16$20.37$20.511,366,700—————
2008-05-06$21.65$21.65$20.77$21.071,951,700—————
2008-05-05$21.07$21.82$20.93$21.483,289,800—————
2008-05-02$20.97$21.68$20.70$21.312,480,600—————
2008-05-01$20.68$21.25$20.36$20.771,824,400—————
2008-04-30$21.73$21.99$20.53$20.751,308,700—————
2008-04-29$21.16$21.88$20.54$21.731,237,800—————
2008-04-28$21.90$21.90$20.62$21.15726,200—————
2008-04-25$21.10$21.29$20.43$21.052,467,500—————
2008-04-24$20.21$21.28$20.11$20.603,028,000—————
2008-04-23$20.17$20.64$19.95$20.151,180,400—————
2008-04-22$20.87$20.87$19.68$20.161,199,400—————
2008-04-21$21.01$21.01$19.96$20.911,564,400—————
2008-04-18$20.98$21.82$20.98$21.162,181,600—————
2008-04-17$20.03$20.86$19.77$20.651,604,600—————
2008-04-16$19.11$20.35$19.11$20.312,376,600—————
2008-04-15$18.75$19.27$18.63$18.89871,100—————
2008-04-14$18.62$18.89$18.25$18.67969,900—————
2008-04-11$18.51$19.46$18.26$18.611,627,100—————
2008-04-10$19.02$19.51$18.65$18.87988,100—————
2008-04-09$19.37$19.69$18.51$18.981,920,900—————
2008-04-08$19.53$19.75$19.16$19.401,100,400—————
2008-04-07$20.51$20.51$19.51$19.631,304,300—————
2008-04-04$20.27$20.55$19.77$20.361,558,000—————
2008-04-03$19.89$21.22$19.56$20.312,128,500—————
2008-04-02$19.09$21.29$19.05$20.065,915,000—————
2008-04-01$19.95$20.00$19.08$19.593,785,500—————
2008-03-31$19.28$19.62$18.79$19.421,724,700—————
2008-03-28$19.25$19.49$18.50$19.201,791,300—————
2008-03-27$19.76$19.82$19.07$19.192,144,700—————
2008-03-26$21.39$21.44$19.62$19.722,958,200—————
2008-03-25$21.29$21.44$21.00$21.441,414,300—————
2008-03-24$20.63$21.31$20.10$21.242,278,500—————
2008-03-20$19.42$20.74$18.86$20.553,222,100—————
2008-03-19$20.41$20.60$19.40$19.441,847,800—————
2008-03-18$18.90$20.57$18.73$20.503,351,600—————
2008-03-17$18.77$19.15$17.79$18.212,108,500—————
2008-03-14$18.76$19.35$18.32$19.152,752,200—————
2008-03-13$18.30$18.88$17.80$18.812,368,100—————
2008-03-12$18.64$19.64$18.32$18.612,646,300—————
2008-03-11$17.92$18.64$17.53$18.523,428,500—————
2008-03-10$18.36$18.55$17.30$17.433,337,100—————
2008-03-07$18.33$18.53$17.67$17.842,738,500—————
2008-03-06$18.70$18.83$17.99$18.532,312,900—————
2008-03-05$18.44$19.42$18.20$18.673,046,500—————
2008-03-04$18.99$18.99$17.90$18.532,877,100—————
2008-03-03$18.54$18.94$18.24$18.881,526,800—————
2008-02-29$19.19$19.29$18.15$18.362,315,700—————
2008-02-28$20.16$20.16$18.56$19.124,531,400—————
2008-02-27$21.00$21.01$19.92$20.021,345,300—————
2008-02-26$20.20$21.07$20.00$20.811,739,800—————
2008-02-25$19.48$20.31$19.13$20.311,486,300—————
2008-02-22$19.49$19.49$18.91$19.411,674,200—————
2008-02-21$19.97$20.15$19.23$19.333,688,400—————
2008-02-20$19.00$19.89$18.44$19.761,983,100—————
2008-02-19$19.19$19.37$18.81$18.852,424,600—————
2008-02-15$20.39$20.39$18.39$18.783,176,500—————
2008-02-14$19.28$19.40$18.72$18.851,808,100—————
2008-02-13$19.54$19.68$19.09$19.291,845,200—————
2008-02-12$20.14$20.46$19.11$19.291,846,400—————
2008-02-11$20.01$20.02$19.12$19.781,408,700—————
2008-02-08$20.00$20.11$19.22$19.902,635,200—————
2008-02-07$20.15$20.65$19.34$20.003,378,700—————
2008-02-06$20.89$20.89$19.85$20.312,582,300—————
2008-02-05$22.18$22.18$20.10$20.405,141,900—————
2008-02-04$22.99$22.99$22.13$22.632,169,200—————
2008-02-01$22.79$23.00$21.96$23.002,629,900—————
2008-01-31$21.06$23.00$21.05$22.114,749,200—————
2008-01-30$21.64$22.00$20.86$21.333,800,400—————
2008-01-29$21.48$21.95$20.34$21.803,288,800—————
2008-01-28$21.13$21.50$20.06$21.413,147,800—————
2008-01-25$21.99$21.99$20.36$20.887,650,700—————
2008-01-24$20.06$20.69$19.66$20.695,884,900—————
2008-01-23$17.39$20.00$17.39$20.006,202,900—————
2008-01-22$16.01$18.19$15.81$17.853,902,800—————
2008-01-18$16.70$17.30$15.97$16.634,876,500—————
2008-01-17$17.12$17.38$16.36$16.673,984,700—————
2008-01-16$17.18$17.35$16.10$17.046,428,600—————
2008-01-15$17.77$17.78$17.02$17.282,310,600—————
2008-01-14$18.34$18.34$17.49$17.792,498,600—————
2008-01-11$19.28$19.28$17.81$18.194,451,200—————
2008-01-10$19.00$19.45$18.25$19.163,251,800—————
2008-01-09$19.03$19.38$18.09$18.853,772,100—————
2008-01-08$19.22$19.39$18.79$19.022,371,100—————
2008-01-07$19.57$19.75$18.70$19.184,070,500—————
2008-01-04$19.51$19.54$18.86$19.544,768,500—————
2008-01-03$20.22$20.22$19.35$19.742,146,200—————
2008-01-02$19.88$20.24$19.37$20.073,615,600—————
2007-12-31$19.55$19.79$19.00$19.752,157,400—————
2007-12-28$19.91$19.91$18.93$19.592,048,200—————
2007-12-27$19.03$19.53$19.01$19.531,540,000—————
2007-12-26$19.57$19.58$18.94$19.151,660,500—————
2007-12-24$19.07$19.60$19.05$19.56585,900—————
2007-12-21$19.61$19.62$18.57$19.054,548,200—————
2007-12-20$19.90$19.90$18.78$19.335,031,700—————
2007-12-19$20.47$20.97$19.45$20.099,793,400—————
2007-12-18$21.28$21.98$20.42$21.615,160,000—————
2007-12-17$21.29$21.95$20.70$21.232,997,600—————
2007-12-14$22.00$22.00$21.41$21.431,944,400—————
2007-12-13$22.52$22.52$21.54$22.002,924,500—————
2007-12-12$22.99$23.25$22.28$22.583,094,300—————
2007-12-11$23.29$23.29$22.10$22.432,879,500—————
2007-12-10$22.36$23.20$21.92$23.192,391,100—————
2007-12-07$22.20$22.34$21.92$22.253,274,400—————
2007-12-06$22.00$22.29$21.50$22.194,281,700—————
2007-12-05$23.37$23.44$21.97$22.202,383,000—————
2007-12-04$22.65$23.47$22.64$23.031,369,100—————
2007-12-03$23.13$23.13$22.45$22.891,498,700—————
2007-11-30$22.65$23.92$22.64$22.872,153,800—————
2007-11-29$22.38$22.88$22.00$22.381,802,100—————
2007-11-28$21.47$22.88$21.26$22.433,238,000—————
2007-11-27$21.18$21.52$20.65$21.261,965,000—————
2007-11-26$20.66$22.04$20.66$21.042,427,000—————
2007-11-23$20.82$21.10$20.58$20.651,055,400—————
2007-11-21$21.00$21.06$20.40$20.653,540,900—————
2007-11-20$21.40$21.52$20.06$20.955,249,200—————
2007-11-19$22.20$22.20$21.39$21.454,117,400—————
2007-11-16$23.21$23.21$21.85$22.184,190,600—————
2007-11-15$23.47$24.10$22.72$23.099,053,000—————
2007-11-14$21.51$21.89$21.38$21.473,184,300—————
2007-11-13$20.27$21.35$20.27$21.343,801,500—————
2007-11-12$19.91$20.60$19.82$20.172,565,900—————
2007-11-09$19.25$20.83$18.90$19.965,743,600—————
2007-11-08$19.05$19.51$18.85$19.465,878,700—————
2007-11-07$19.51$19.51$18.67$18.886,468,000—————
2007-11-06$19.18$19.86$19.05$19.842,750,100—————
2007-11-05$19.75$19.80$19.00$19.163,992,200—————
2007-11-02$19.96$20.00$19.28$19.673,692,800—————
2007-11-01$20.53$20.53$19.66$19.796,363,700—————
2007-10-31$20.68$21.00$20.46$20.873,868,800—————
2007-10-30$20.00$20.55$19.79$20.463,767,800—————
2007-10-29$20.40$20.84$20.34$20.392,869,700—————
2007-10-26$20.85$21.00$20.27$20.304,404,400—————
2007-10-25$21.10$21.10$20.28$20.513,457,600—————
2007-10-24$20.70$21.06$20.50$20.942,800,500—————
2007-10-23$20.94$21.17$20.40$21.122,871,600—————
2007-10-22$20.21$21.04$20.02$20.792,296,200—————
2007-10-19$21.26$21.39$20.13$20.344,472,600—————
2007-10-18$21.31$21.73$20.91$21.261,771,400—————
2007-10-17$21.15$21.67$20.95$21.422,268,600—————
2007-10-16$21.20$21.49$20.84$20.963,152,700—————
2007-10-15$21.84$21.84$21.02$21.532,564,900—————
2007-10-12$21.90$22.11$21.71$21.841,303,800—————
2007-10-11$22.00$22.07$21.79$21.833,116,300—————
2007-10-10$21.80$22.05$21.66$21.982,361,300—————
2007-10-09$21.90$21.98$21.65$21.901,603,800—————
2007-10-08$21.74$21.95$21.47$21.792,847,100—————
2007-10-05$21.58$22.10$21.53$22.072,464,900—————
2007-10-04$21.74$21.90$21.26$21.431,487,000—————
2007-10-03$21.15$22.00$20.80$21.632,927,000—————
2007-10-02$20.51$21.20$20.36$21.132,595,900—————
2007-10-01$20.34$20.44$19.87$20.443,069,200—————
2007-09-28$20.63$20.71$20.13$20.332,917,400—————
2007-09-27$20.85$20.86$20.54$20.581,993,400—————
2007-09-26$20.35$21.00$20.35$20.873,052,100—————
2007-09-25$20.71$20.74$20.13$20.294,198,100—————
2007-09-24$21.80$22.29$20.60$20.845,320,000—————
2007-09-21$21.81$22.15$21.32$21.805,050,500—————
2007-09-20$21.35$22.22$20.99$22.137,151,900—————
2007-09-19$22.50$22.70$21.23$21.2919,982,700—————
2007-09-18$23.84$25.38$23.84$25.063,570,600—————
2007-09-17$23.35$24.09$23.33$23.842,538,300—————
2007-09-14$23.56$23.94$23.30$23.513,334,500—————
2007-09-13$23.37$24.29$22.98$23.812,255,100—————
2007-09-12$23.55$24.15$23.13$23.192,711,300—————
2007-09-11$23.08$23.83$23.02$23.762,605,000—————
2007-09-10$22.77$23.24$21.89$22.932,887,000—————
2007-09-07$22.90$23.08$22.34$22.602,901,700—————
2007-09-06$22.95$23.45$22.56$23.332,187,000—————
2007-09-05$23.29$23.55$22.76$22.953,894,600—————
2007-09-04$22.75$23.77$22.61$23.522,417,900—————
2007-08-31$22.54$23.00$22.45$22.662,140,100—————
2007-08-30$22.75$22.84$22.01$22.252,999,000—————
2007-08-29$22.48$23.01$22.17$22.994,460,100—————
2007-08-28$22.90$22.99$22.32$22.411,675,700—————
2007-08-27$23.33$23.55$22.85$23.011,678,400—————
2007-08-24$23.33$23.69$22.86$23.602,410,000—————
2007-08-23$23.90$24.48$23.33$23.412,468,700—————
2007-08-22$23.52$23.82$23.21$23.821,939,300—————
2007-08-21$22.72$23.74$22.59$23.472,531,000—————
2007-08-20$22.47$23.05$22.40$22.873,096,900—————
2007-08-17$21.86$22.78$21.76$22.303,727,100—————
2007-08-16$21.61$21.69$20.33$21.277,879,300—————
2007-08-15$21.90$22.47$21.75$21.843,308,800—————
2007-08-14$22.94$23.07$21.63$21.943,845,800—————
2007-08-13$23.50$23.82$22.58$22.953,700,200—————
2007-08-10$23.59$23.94$22.94$23.124,586,300—————
2007-08-09$24.80$25.48$23.95$24.004,786,500—————
2007-08-08$24.48$25.55$24.27$25.052,984,600—————
2007-08-07$23.37$24.47$23.37$24.193,181,100—————
2007-08-06$24.15$25.25$23.43$23.506,676,800—————
2007-08-03$23.89$24.91$23.73$23.964,611,500—————
2007-08-02$24.03$24.10$23.66$23.992,690,800—————
2007-08-01$24.04$24.08$23.42$24.014,952,100—————
2007-07-31$23.70$24.25$23.70$23.933,880,900—————
2007-07-30$23.38$23.73$22.98$23.392,937,700—————
2007-07-27$23.64$23.97$23.23$23.382,550,700—————
2007-07-26$23.90$24.06$22.55$23.644,648,500—————
2007-07-25$25.16$25.23$23.86$24.212,252,000—————
2007-07-24$25.18$25.38$24.93$25.052,947,800—————
2007-07-23$25.40$25.63$25.17$25.501,318,200—————
2007-07-20$25.38$25.53$25.02$25.191,274,500—————
2007-07-19$25.44$25.63$25.40$25.43832,000—————
2007-07-18$25.22$25.49$25.02$25.281,769,700—————
2007-07-17$26.10$26.10$25.39$25.461,408,100—————
2007-07-16$26.03$26.47$26.02$26.231,122,200—————
2007-07-13$25.68$26.26$25.68$26.051,270,900—————
2007-07-12$26.08$26.55$25.74$25.911,792,400—————
2007-07-11$26.00$26.00$25.43$25.841,645,800—————
2007-07-10$26.75$26.85$25.93$25.981,579,800—————
2007-07-09$27.35$27.40$26.60$26.811,776,300—————
2007-07-06$26.60$27.42$26.58$27.402,147,000—————
2007-07-05$26.40$27.20$26.33$26.793,118,700—————
2007-07-03$25.93$26.34$25.93$26.301,479,400—————
2007-07-02$25.57$25.70$25.33$25.651,414,300—————
2007-06-29$25.80$26.12$25.37$25.501,826,600—————
2007-06-28$25.64$26.08$25.60$25.741,359,700—————
2007-06-27$25.20$25.75$25.07$25.631,491,200—————
2007-06-26$25.59$25.80$25.18$25.251,990,600—————
2007-06-25$25.76$26.23$25.43$25.552,519,300—————
2007-06-22$26.29$26.39$25.60$25.972,893,800—————
2007-06-21$25.62$26.57$25.53$26.463,640,400—————
2007-06-20$25.10$26.00$25.01$25.617,233,500—————
2007-06-19$23.10$23.23$22.76$23.193,207,100—————
2007-06-18$23.37$23.59$23.11$23.132,196,600—————
2007-06-15$23.40$23.71$23.21$23.271,701,300—————
2007-06-14$23.34$23.35$22.99$23.181,757,200—————
2007-06-13$23.09$23.45$23.05$23.361,146,800—————
2007-06-12$23.55$23.55$23.04$23.051,572,400—————
2007-06-11$23.80$24.05$23.57$23.681,079,600—————
2007-06-08$23.16$23.76$23.15$23.761,510,700—————
2007-06-07$22.61$23.46$22.61$23.112,375,300—————
2007-06-06$23.83$23.83$23.30$23.441,880,600—————
2007-06-05$23.93$24.00$23.59$23.881,503,900—————
2007-06-04$24.13$24.14$23.68$23.952,698,300—————
2007-06-01$24.04$24.64$23.92$24.242,592,900—————
2007-05-31$23.68$24.17$23.68$24.002,805,300—————
2007-05-30$22.91$23.70$22.83$23.652,339,000—————
2007-05-29$23.00$23.28$22.83$23.011,729,000—————
2007-05-25$22.95$23.00$22.72$22.892,082,900—————
2007-05-24$23.44$23.44$22.63$22.806,701,400—————
2007-05-23$23.53$24.12$23.47$23.562,911,100—————
2007-05-22$23.55$23.70$23.35$23.472,745,600—————
2007-05-21$24.55$24.69$23.10$23.595,831,000—————
2007-05-18$24.65$24.65$24.22$24.611,763,500—————
2007-05-17$24.52$24.76$24.28$24.651,047,000—————
2007-05-16$24.65$24.88$24.19$24.521,561,100—————
2007-05-15$24.74$25.01$24.40$24.601,947,300—————
2007-05-14$25.10$25.16$24.72$24.771,251,400—————
2007-05-11$24.97$25.25$24.80$25.09673,100—————
2007-05-10$25.28$25.50$24.95$24.981,302,500—————
2007-05-09$25.18$25.56$25.10$25.50732,200—————
2007-05-08$25.52$25.60$24.98$25.211,217,500—————
2007-05-07$24.87$25.75$24.87$25.652,301,700—————
2007-05-04$24.82$24.99$24.65$24.871,003,800—————
2007-05-03$25.01$25.17$24.70$24.821,411,800—————
2007-05-02$24.52$25.15$24.29$25.062,266,400—————
2007-05-01$24.84$24.97$24.35$24.553,466,100—————
2007-04-30$25.34$25.34$24.84$24.921,928,100—————
2007-04-27$25.67$25.98$25.32$25.341,672,300—————
2007-04-26$25.85$25.89$25.55$25.801,814,900—————
2007-04-25$25.16$25.92$25.13$25.792,948,800—————
2007-04-24$25.33$25.35$24.63$25.102,487,900—————
2007-04-23$25.11$25.48$25.00$25.322,008,500—————
2007-04-20$24.97$25.18$24.86$25.111,803,300—————
2007-04-19$24.87$24.95$24.28$24.781,901,800—————
2007-04-18$24.86$25.16$24.60$25.022,595,300—————
2007-04-17$24.67$25.07$24.61$24.911,766,100—————
2007-04-16$24.60$24.71$24.35$24.671,478,300—————
2007-04-13$24.45$24.55$24.27$24.431,411,900—————
2007-04-12$24.66$24.86$24.16$24.572,208,200—————
2007-04-11$24.94$25.00$24.70$24.752,153,800—————
2007-04-10$24.91$24.98$24.88$24.941,909,300—————
2007-04-09$24.89$25.14$24.75$24.932,243,700—————
2007-04-05$25.07$25.07$24.90$24.941,694,400—————
2007-04-04$25.00$25.25$24.88$25.122,865,100—————
2007-04-03$24.96$25.28$24.81$25.002,657,700—————
2007-04-02$24.15$25.00$24.15$24.953,758,600—————
2007-03-30$24.80$24.98$23.77$24.545,748,600—————
2007-03-29$25.55$27.75$24.62$24.7110,043,100—————
2007-03-28$27.43$27.54$26.78$27.073,127,600—————
2007-03-27$27.21$27.50$26.80$27.394,609,800————2-for-1
2007-03-26$26.78$27.15$26.51$26.883,458,800—————
2007-03-23$26.94$27.00$26.67$26.751,977,800—————
2007-03-22$27.30$27.39$26.70$26.981,670,200—————
2007-03-21$27.03$27.42$26.57$27.281,933,000—————
2007-03-20$27.03$27.03$26.72$26.952,501,800—————
2007-03-19$25.70$27.16$25.62$27.035,122,400—————
2007-03-16$25.23$25.55$25.12$25.502,973,600—————
2007-03-15$24.53$25.26$24.53$25.193,514,400—————
2007-03-14$25.45$25.58$24.00$24.627,410,600—————
2007-03-13$25.98$25.98$25.23$25.414,039,000—————
2007-03-12$26.48$26.48$25.77$26.082,596,200—————
2007-03-09$26.75$26.75$26.45$26.481,929,600—————
2007-03-08$26.53$26.90$26.53$26.733,174,000—————
2007-03-07$25.57$26.64$25.38$26.243,326,000—————
2007-03-06$25.17$25.80$24.95$25.654,347,200—————
2007-03-05$24.70$24.83$24.25$24.253,398,800—————
2007-03-02$25.85$25.85$24.91$25.003,888,800—————
2007-03-01$26.09$26.20$25.12$25.852,944,800—————
2007-02-28$27.07$27.12$26.02$26.354,066,400—————
2007-02-27$27.60$27.77$26.11$26.593,899,600—————
2007-02-26$28.48$28.50$27.85$27.972,669,000—————
2007-02-23$28.25$28.67$28.18$28.382,025,600—————
2007-02-22$27.86$28.03$27.75$28.001,417,800—————
2007-02-21$27.76$28.00$27.55$27.781,507,000—————
2007-02-20$28.10$28.20$27.80$27.931,330,400—————
2007-02-16$28.23$28.34$28.00$28.12642,600—————
2007-02-15$28.37$28.43$28.08$28.221,220,200—————
2007-02-14$27.72$28.34$27.66$28.312,628,200—————
2007-02-13$27.30$27.65$27.30$27.561,918,200—————
2007-02-12$27.42$27.70$27.25$27.302,171,000—————
2007-02-09$27.91$28.09$27.41$27.421,714,200—————
2007-02-08$28.09$28.17$27.80$27.982,148,600—————
2007-02-07$28.75$28.75$27.91$28.092,576,000—————
2007-02-06$28.68$28.89$28.38$28.751,537,800—————
2007-02-05$29.30$29.30$28.50$28.582,149,800—————
2007-02-02$29.03$29.06$28.55$28.771,709,800—————
2007-02-01$28.75$29.08$28.73$29.001,340,400—————
2007-01-31$28.71$28.99$28.45$28.721,742,800—————
2007-01-30$29.25$29.44$28.67$28.832,156,200—————
2007-01-29$28.53$29.44$28.50$29.171,819,200—————
2007-01-26$28.58$28.70$28.11$28.551,047,400—————
2007-01-25$29.25$29.26$28.46$28.561,075,200—————
2007-01-24$29.00$29.26$28.95$29.251,062,600—————
2007-01-23$28.45$29.18$28.32$28.991,297,200—————
2007-01-22$28.73$28.90$28.10$28.441,252,200—————
2007-01-19$28.49$28.80$28.41$28.77952,200—————
2007-01-18$28.73$28.77$28.46$28.551,368,600—————
2007-01-17$28.67$28.83$28.63$28.661,041,000—————
2007-01-16$28.58$29.14$28.58$28.731,659,600—————
2007-01-12$28.50$28.58$28.23$28.471,286,000—————
2007-01-11$27.99$28.57$27.98$28.411,637,800—————
2007-01-10$27.84$27.98$27.02$27.901,565,000—————
2007-01-09$27.70$27.92$27.45$27.821,602,200—————
2007-01-08$27.90$28.18$27.49$27.702,630,800—————
2007-01-05$27.58$28.40$27.48$28.093,042,000—————
2007-01-04$27.30$27.84$27.08$27.702,077,000—————
2007-01-03$26.82$27.65$26.18$27.655,612,000—————
2006-12-29$26.97$27.20$26.62$26.821,047,600—————
2006-12-28$27.15$27.33$26.97$27.051,481,600—————
2006-12-27$27.11$27.52$27.00$27.221,833,400—————
2006-12-26$26.69$27.22$26.60$27.071,397,200—————
2006-12-22$26.83$26.91$26.50$26.742,381,800—————
2006-12-21$26.83$26.92$26.52$26.833,157,800—————
2006-12-20$27.12$27.60$26.27$26.3910,989,400—————
2006-12-19$24.12$24.35$23.74$24.322,094,600—————
2006-12-18$24.47$24.70$24.18$24.251,032,600—————
2006-12-15$24.52$24.86$24.38$24.451,303,200—————
2006-12-14$24.54$24.80$24.48$24.511,037,200—————
2006-12-13$24.62$24.74$24.41$24.452,083,200—————
2006-12-12$24.70$24.80$24.17$24.331,007,200—————
2006-12-11$24.53$24.78$24.48$24.70965,800—————
2006-12-08$24.16$24.67$24.09$24.51843,800—————
2006-12-07$24.55$24.60$24.20$24.20869,400—————
2006-12-06$24.50$24.73$24.42$24.521,888,000—————
2006-12-05$23.75$24.60$23.75$24.503,520,800—————
2006-12-04$23.30$23.75$23.30$23.752,392,800—————
2006-12-01$23.12$23.42$23.10$23.381,818,600—————
2006-11-30$23.13$23.23$22.72$23.071,274,800—————
2006-11-29$22.70$23.16$22.70$23.161,208,600—————
2006-11-28$22.39$22.72$22.31$22.682,400,000—————
2006-11-27$22.90$22.98$22.42$22.492,476,800—————
2006-11-24$22.98$23.22$22.83$23.03433,800—————
2006-11-22$23.11$23.26$23.00$23.171,282,200—————
2006-11-21$23.11$23.41$23.02$23.061,746,800—————
2006-11-20$23.42$23.50$22.92$23.032,749,600—————
2006-11-17$23.65$23.65$23.24$23.381,474,000—————
2006-11-16$23.74$23.99$23.51$23.701,733,800—————
2006-11-15$23.65$23.84$23.57$23.741,825,200—————
2006-11-14$23.48$23.73$23.25$23.652,731,600—————
2006-11-13$23.38$23.67$23.32$23.512,150,200—————
2006-11-10$23.36$23.65$23.24$23.531,571,800—————
2006-11-09$23.23$23.50$23.17$23.422,237,200—————
2006-11-08$21.92$23.25$21.90$23.143,348,400—————
2006-11-07$22.41$22.48$21.89$21.901,974,200—————
2006-11-06$21.69$22.41$21.67$22.372,359,800—————
2006-11-03$21.69$21.82$21.50$21.67735,600—————
2006-11-02$21.27$21.80$21.19$21.691,381,600—————
2006-11-01$22.20$22.24$21.32$21.401,610,000—————
2006-10-31$22.39$22.40$22.01$22.151,197,400—————
2006-10-30$22.07$22.44$22.04$22.351,814,800—————
2006-10-27$22.30$22.40$22.09$22.121,434,600—————
2006-10-26$22.15$22.48$22.00$22.322,181,000—————
2006-10-25$22.25$22.25$21.89$22.091,686,400—————
2006-10-24$22.02$22.22$22.00$22.202,629,000—————
2006-10-23$21.95$22.26$21.93$22.122,471,600—————
2006-10-20$22.14$22.17$21.92$22.011,295,400—————
2006-10-19$21.93$22.17$21.82$22.151,092,800—————
2006-10-18$21.90$22.09$21.76$21.891,025,000—————
2006-10-17$21.95$21.98$21.56$21.901,733,800—————
2006-10-16$22.09$22.18$21.95$21.951,295,800—————
2006-10-13$22.11$22.17$21.98$22.101,237,600—————
2006-10-12$21.70$22.17$21.70$22.141,456,800—————
2006-10-11$21.35$21.75$21.31$21.691,879,400—————
2006-10-10$21.35$21.67$21.32$21.442,217,000—————
2006-10-09$21.21$21.42$21.08$21.331,431,800—————
2006-10-06$21.34$21.49$21.07$21.271,299,400—————
2006-10-05$21.00$21.58$20.96$21.501,875,000—————
2006-10-04$20.83$21.22$20.65$21.081,475,200—————
2006-10-03$20.59$20.98$20.45$20.832,309,600—————
2006-10-02$20.92$20.93$20.45$20.592,608,800—————
2006-09-29$21.17$21.31$20.77$20.851,271,200—————
2006-09-28$21.12$21.25$20.80$21.061,692,800—————
2006-09-27$21.08$21.10$20.95$21.052,224,000—————
2006-09-26$21.07$21.16$20.91$21.082,618,800—————
2006-09-25$21.00$21.05$20.75$21.022,137,200—————
2006-09-22$20.70$21.00$20.65$20.922,132,600—————
2006-09-21$21.40$21.54$20.55$20.695,974,000—————
2006-09-20$21.45$22.10$21.45$21.659,899,200—————
2006-09-19$20.35$20.35$19.88$20.072,389,400—————
2006-09-18$20.24$20.27$20.06$20.151,926,000—————
2006-09-15$20.18$20.42$20.01$20.263,264,800—————
2006-09-14$20.55$20.56$19.89$20.082,792,600—————
2006-09-13$20.19$20.77$20.18$20.663,424,000—————
2006-09-12$19.59$20.34$19.55$20.233,748,800—————
2006-09-11$19.50$19.72$19.23$19.511,885,600—————
2006-09-08$19.18$19.73$19.15$19.582,759,000—————
2006-09-07$18.98$19.19$18.76$19.141,647,400—————
2006-09-06$18.93$19.00$18.73$18.981,972,400—————
2006-09-05$18.73$19.00$18.69$18.961,456,600—————
2006-09-01$18.83$18.84$18.59$18.77820,400—————
2006-08-31$18.24$18.95$18.24$18.842,053,600—————
2006-08-30$17.88$18.24$17.73$18.222,498,000—————
2006-08-29$17.89$18.00$17.75$17.851,255,600—————
2006-08-28$17.76$17.98$17.76$17.881,228,200—————
2006-08-25$17.88$17.92$17.74$17.801,203,000—————
2006-08-24$18.20$18.20$17.82$17.941,065,400—————
2006-08-23$18.32$18.35$18.05$18.17808,600—————
2006-08-22$18.10$18.30$18.03$18.25937,800—————
2006-08-21$18.43$18.52$18.10$18.161,502,000—————
2006-08-18$18.58$18.60$18.33$18.56819,200—————
2006-08-17$18.30$18.60$18.26$18.601,312,000—————
2006-08-16$17.86$18.43$17.86$18.311,385,800—————
2006-08-15$17.67$17.82$17.58$17.821,745,600—————
2006-08-14$17.51$17.77$17.42$17.461,325,200—————
2006-08-11$17.51$17.61$17.45$17.481,560,400—————
2006-08-10$17.40$17.62$17.30$17.561,424,400—————
2006-08-09$17.50$17.55$17.35$17.431,673,800—————
2006-08-08$17.49$17.65$17.40$17.492,351,000—————
2006-08-07$17.55$17.55$17.40$17.492,451,600—————
2006-08-04$17.97$18.10$17.60$17.724,116,400—————
2006-08-03$17.41$17.87$17.36$17.841,825,800—————
2006-08-02$17.29$17.45$17.26$17.422,433,000—————
2006-08-01$17.38$17.39$17.10$17.201,726,400—————
2006-07-31$17.16$17.50$17.02$17.401,714,400—————
2006-07-28$16.92$17.18$16.88$17.161,324,400—————
2006-07-27$17.18$17.20$16.82$16.921,053,800—————
2006-07-26$17.29$17.36$17.10$17.19915,600—————
2006-07-25$16.98$17.41$16.77$17.391,422,400—————
2006-07-24$16.65$17.08$16.61$17.04839,800—————
2006-07-21$16.84$16.84$16.50$16.503,640,400—————
2006-07-20$16.93$17.00$16.75$16.891,515,000—————
2006-07-19$16.65$17.03$16.65$16.942,075,000—————
2006-07-18$16.70$16.76$16.40$16.651,500,000—————
2006-07-17$16.25$16.71$16.25$16.652,583,400—————
2006-07-14$16.75$16.77$16.14$16.252,054,800—————
2006-07-13$16.77$16.96$16.64$16.751,609,400—————
2006-07-12$16.92$16.99$16.69$16.841,138,200—————
2006-07-11$17.34$17.35$16.74$16.991,602,400—————
2006-07-10$17.33$17.50$17.28$17.351,002,400—————
2006-07-07$17.47$17.50$17.19$17.331,077,400—————
2006-07-06$17.67$17.73$17.48$17.491,247,200—————
2006-07-05$17.80$17.80$17.67$17.671,373,000—————
2006-07-03$17.75$17.85$17.70$17.83656,400—————
2006-06-30$17.99$18.05$17.60$17.731,881,400—————
2006-06-29$17.73$17.99$17.58$17.991,780,200—————
2006-06-28$17.60$17.69$17.46$17.60707,600—————
2006-06-27$17.83$17.93$17.41$17.601,589,200—————
2006-06-26$17.61$18.02$17.60$17.881,981,400—————
2006-06-23$17.37$17.67$17.25$17.611,868,400—————
2006-06-22$17.35$17.41$17.09$17.382,113,600—————
2006-06-21$17.08$17.58$17.08$17.342,866,600—————
2006-06-20$16.94$17.19$16.92$17.082,810,200—————
2006-06-19$17.35$17.62$16.75$16.9410,453,400—————
2006-06-16$15.75$15.88$15.53$15.752,028,600—————
2006-06-15$15.22$15.68$15.18$15.621,312,000—————
2006-06-14$14.88$15.25$14.85$15.231,387,600—————
2006-06-13$14.90$15.10$14.85$14.911,508,600—————
2006-06-12$15.27$15.27$14.90$14.941,412,000—————
2006-06-09$15.30$15.44$15.15$15.311,676,200—————
2006-06-08$15.32$15.40$15.00$15.314,102,000—————
2006-06-07$15.44$15.65$15.38$15.401,822,000—————
2006-06-06$15.53$15.60$15.37$15.481,666,400—————
2006-06-05$15.82$15.88$15.52$15.531,371,600—————
2006-06-02$15.86$15.97$15.81$15.901,304,600—————
2006-06-01$15.93$16.01$15.80$15.852,774,200—————
2006-05-31$15.95$16.05$15.78$15.901,851,800—————
2006-05-30$16.23$16.40$15.89$15.962,420,800—————
2006-05-26$15.89$15.95$15.66$15.782,134,000—————
2006-05-25$15.93$15.98$15.78$15.881,729,400—————
2006-05-24$16.18$16.18$15.77$15.812,585,200—————
2006-05-23$16.33$16.45$16.20$16.20868,600—————
2006-05-22$16.45$16.45$16.11$16.341,768,400—————
2006-05-19$16.33$16.58$16.26$16.551,326,200—————
2006-05-18$16.28$16.41$16.24$16.251,459,800—————
2006-05-17$16.27$16.62$16.23$16.282,719,800—————
2006-05-16$16.26$16.35$16.20$16.34938,200—————
2006-05-15$16.66$16.66$16.20$16.261,296,400—————
2006-05-12$16.58$16.66$16.25$16.331,451,400—————
2006-05-11$16.95$16.98$16.58$16.651,764,200—————
2006-05-10$16.95$17.09$16.80$17.001,494,000—————
2006-05-09$16.95$17.07$16.92$16.98616,000—————
2006-05-08$16.92$17.12$16.89$17.00895,200—————
2006-05-05$16.98$17.08$16.88$17.00778,200—————
2006-05-04$16.83$17.01$16.73$16.971,009,400—————
2006-05-03$17.04$17.05$16.73$16.831,812,600—————
2006-05-02$17.20$17.28$16.92$17.151,701,000—————
2006-05-01$17.62$17.70$17.00$17.202,985,600—————
2006-04-28$17.65$17.85$17.56$17.661,324,000—————
2006-04-27$17.67$18.00$17.58$17.75956,400—————
2006-04-26$17.75$18.07$17.73$17.771,236,600—————
2006-04-25$17.65$17.74$17.42$17.701,211,400—————
2006-04-24$17.65$17.68$17.52$17.661,864,200—————
2006-04-21$17.35$17.75$17.25$17.731,931,400—————
2006-04-20$17.22$17.48$17.21$17.40769,600—————
2006-04-19$17.33$17.35$17.08$17.321,407,400—————
2006-04-18$16.99$17.50$16.92$17.392,257,200—————
2006-04-17$16.75$16.75$16.31$16.611,913,400—————
2006-04-13$16.58$17.00$16.57$16.741,757,000—————
2006-04-12$16.45$16.67$16.38$16.581,194,400—————
2006-04-11$16.50$16.58$16.35$16.441,700,400—————
2006-04-10$16.65$16.70$16.52$16.601,724,800—————
2006-04-07$16.68$16.80$16.56$16.652,339,800—————
2006-04-06$16.49$16.72$16.45$16.641,764,800—————
2006-04-05$16.34$16.55$16.23$16.481,344,200—————
2006-04-04$16.00$16.40$16.00$16.301,818,800—————
2006-04-03$16.33$16.35$15.90$15.984,749,800—————
2006-03-31$16.77$17.08$16.25$16.345,738,400—————
2006-03-30$17.50$17.80$16.73$16.755,237,000—————
2006-03-29$17.62$17.97$17.52$17.871,092,200—————
2006-03-28$17.65$17.76$17.54$17.64855,400—————
2006-03-27$17.66$17.70$17.38$17.64956,600—————
2006-03-24$17.57$17.68$17.50$17.641,260,400—————
2006-03-23$17.45$17.65$17.22$17.571,902,200—————
2006-03-22$17.18$17.54$17.15$17.451,732,400—————
2006-03-21$17.27$17.45$17.11$17.17944,000—————
2006-03-20$17.42$17.56$17.20$17.321,195,600—————
2006-03-17$17.17$17.60$17.08$17.392,267,800—————
2006-03-16$17.76$17.79$17.19$17.313,360,400—————
2006-03-15$18.00$18.20$17.65$17.723,115,200—————
2006-03-14$17.33$18.13$17.31$18.025,480,600—————
2006-03-13$16.75$17.77$16.58$17.688,550,600—————
2006-03-10$15.27$15.62$15.14$15.56987,800—————
2006-03-09$15.39$15.41$15.15$15.27620,800—————
2006-03-08$15.39$15.48$15.14$15.40926,800—————
2006-03-07$15.55$15.59$15.39$15.39673,000—————
2006-03-06$15.66$15.66$15.48$15.62590,200—————
2006-03-03$15.60$15.77$15.55$15.65905,400—————
2006-03-02$15.77$15.77$15.51$15.701,047,000—————
2006-03-01$15.75$15.82$15.67$15.77668,400—————
2006-02-28$15.78$15.87$15.64$15.711,331,600—————
2006-02-27$15.72$15.86$15.64$15.82755,400—————
2006-02-24$15.75$15.75$15.40$15.721,154,600—————
2006-02-23$15.70$15.93$15.70$15.861,336,200—————
2006-02-22$15.60$15.78$15.47$15.77773,400—————
2006-02-21$15.70$15.77$15.43$15.605,081,200—————
2006-02-17$15.33$15.72$15.18$15.642,340,600—————
2006-02-16$14.90$15.35$14.85$15.331,986,200—————
2006-02-15$14.74$15.03$14.65$14.903,283,400—————
2006-02-14$14.68$14.82$14.47$14.741,416,200—————
2006-02-13$14.66$14.72$14.64$14.68670,200—————
2006-02-10$14.68$14.74$14.60$14.661,184,800—————
2006-02-09$14.79$14.84$14.60$14.671,639,200—————
2006-02-08$14.84$14.85$14.68$14.751,553,400—————
2006-02-07$14.80$15.02$14.73$14.821,134,800—————
2006-02-06$15.05$15.10$14.68$14.802,018,600—————
2006-02-03$15.12$15.23$14.94$15.081,105,800—————
2006-02-02$15.36$15.41$15.18$15.192,186,600—————
2006-02-01$14.88$15.48$14.82$15.411,900,600—————
2006-01-31$15.10$15.14$14.88$14.941,210,800—————
2006-01-30$14.88$15.15$14.86$15.061,907,000—————
2006-01-27$14.68$14.98$14.58$14.731,414,200—————
2006-01-26$14.65$14.72$14.54$14.601,033,400—————
2006-01-25$14.58$14.74$14.56$14.611,109,600—————
2006-01-24$14.48$14.56$14.28$14.50777,400—————
2006-01-23$14.39$14.57$14.30$14.411,102,800—————
2006-01-20$14.51$14.74$14.27$14.271,834,600—————
2006-01-19$14.41$14.71$14.35$14.511,288,400—————
2006-01-18$14.43$14.60$14.28$14.402,114,000—————
2006-01-17$14.72$14.73$14.48$14.521,855,800—————
2006-01-13$14.89$15.02$14.74$14.801,105,200—————
2006-01-12$14.95$15.07$14.74$14.941,858,400—————
2006-01-11$14.98$15.00$14.65$14.761,358,800—————
2006-01-10$14.60$15.07$14.60$14.981,665,400—————
2006-01-09$14.34$14.80$14.28$14.702,363,200—————
2006-01-06$14.51$14.60$14.27$14.342,026,000—————
2006-01-05$14.65$14.65$14.35$14.451,793,400—————
2006-01-04$14.28$14.69$14.23$14.692,708,400—————
2006-01-03$14.12$14.30$13.87$14.283,015,400—————
2005-12-30$13.90$14.10$13.76$13.841,830,800—————
2005-12-29$13.90$14.14$13.90$13.972,424,200—————
2005-12-28$14.06$14.10$13.90$13.921,275,800—————
2005-12-27$14.15$14.26$13.98$13.981,106,800—————
2005-12-23$14.23$14.35$14.03$14.151,495,400—————
2005-12-22$14.01$14.23$13.93$14.152,876,800—————
2005-12-21$14.48$14.61$14.06$14.108,489,800—————
2005-12-20$13.57$13.85$13.48$13.763,245,000—————
2005-12-19$13.78$13.93$13.49$13.522,257,200—————
2005-12-16$13.77$13.81$13.62$13.692,107,600—————
2005-12-15$13.60$13.72$13.38$13.602,005,000—————
2005-12-14$13.38$13.65$13.32$13.551,477,600—————
2005-12-13$13.31$13.47$13.20$13.342,924,400—————
2005-12-12$13.57$13.69$13.23$13.302,171,400—————
2005-12-09$13.45$13.57$13.44$13.511,189,800—————
2005-12-08$13.40$13.49$13.32$13.41973,600—————
2005-12-07$13.32$13.49$13.20$13.401,211,000—————
2005-12-06$13.40$13.68$13.30$13.312,926,000—————
2005-12-05$13.80$13.80$13.36$13.393,798,600—————
2005-12-02$13.75$14.02$13.73$13.821,707,200—————
2005-12-01$13.75$14.05$13.60$13.653,516,800—————
2005-11-30$14.07$14.18$13.69$13.712,426,400—————
2005-11-29$14.28$14.40$13.95$14.071,468,800—————
2005-11-28$14.73$14.73$14.16$14.271,087,600—————
2005-11-25$14.55$14.76$14.41$14.73538,200—————
2005-11-23$14.55$14.68$14.44$14.551,153,200—————
2005-11-22$14.65$14.70$14.31$14.591,180,200—————
2005-11-21$14.35$14.78$14.20$14.672,110,800—————
2005-11-18$14.27$14.40$14.22$14.351,318,000—————
2005-11-17$14.10$14.27$13.92$14.262,074,400—————
2005-11-16$13.93$14.11$13.86$14.111,761,200—————
2005-11-15$13.88$14.24$13.73$13.931,685,000—————
2005-11-14$14.16$14.17$13.70$13.812,765,200—————
2005-11-11$13.88$14.52$13.88$14.161,823,200—————
2005-11-10$13.62$13.98$13.50$13.851,634,200—————
2005-11-09$13.65$13.65$13.29$13.622,051,000—————
2005-11-08$13.63$13.70$13.40$13.651,119,400—————
2005-11-07$13.60$13.68$13.51$13.661,279,000—————
2005-11-04$13.57$13.68$13.49$13.591,283,400—————
2005-11-03$13.52$13.73$13.48$13.571,283,200—————
2005-11-02$13.40$13.69$13.31$13.511,473,200—————
2005-11-01$13.43$13.60$13.17$13.382,161,600—————
2005-10-31$13.35$13.95$13.34$13.442,403,200—————
2005-10-28$13.23$13.38$13.01$13.262,447,800—————
2005-10-27$13.64$13.64$13.13$13.232,352,000—————
2005-10-26$13.87$13.96$13.65$13.66923,400—————
2005-10-25$13.91$13.98$13.75$13.901,602,200—————
2005-10-24$13.85$14.22$13.85$14.002,198,600—————
2005-10-21$13.33$13.88$13.33$13.793,516,600—————
2005-10-20$13.59$13.75$13.19$13.311,502,800—————
2005-10-19$13.41$13.57$13.05$13.571,532,800—————
2005-10-18$13.58$13.61$13.30$13.481,809,000—————
2005-10-17$13.52$13.65$13.40$13.632,091,800—————
2005-10-14$13.62$13.63$13.08$13.524,454,800—————
2005-10-13$13.48$13.80$13.35$13.663,475,000—————
2005-10-12$13.10$13.48$13.10$13.402,710,200—————
2005-10-11$13.74$13.85$13.32$13.402,795,400—————
2005-10-10$14.45$14.45$13.60$13.653,905,800—————
2005-10-07$14.80$14.80$13.89$14.366,212,000—————
2005-10-06$14.88$14.95$14.44$14.861,912,200—————
2005-10-05$15.19$15.22$14.44$14.882,625,000—————
2005-10-04$15.45$15.69$15.16$15.201,831,200—————
2005-10-03$15.64$15.82$15.36$15.581,762,400—————
2005-09-30$15.57$15.90$15.44$15.641,767,600—————
2005-09-29$15.31$15.54$15.10$15.541,996,000—————
2005-09-28$15.65$15.65$15.28$15.311,093,400—————
2005-09-27$15.63$15.79$15.49$15.571,001,200—————
2005-09-26$15.81$15.95$15.59$15.641,517,800—————
2005-09-23$15.87$15.90$15.48$15.731,465,600—————
2005-09-22$15.57$15.91$15.25$15.822,679,000—————
2005-09-21$15.77$15.77$15.40$15.685,432,400—————
2005-09-20$15.33$15.43$14.95$14.992,317,200—————
2005-09-19$15.38$15.74$15.27$15.311,146,000—————
2005-09-16$15.39$15.53$15.25$15.361,062,000—————
2005-09-15$15.65$15.69$15.35$15.35793,400—————
2005-09-14$15.95$15.95$15.52$15.601,313,800—————
2005-09-13$15.65$16.00$15.57$15.961,917,400—————
2005-09-12$15.55$15.69$15.50$15.651,223,600—————
2005-09-09$15.35$15.58$15.33$15.551,171,800—————
2005-09-08$15.38$15.60$15.31$15.32939,600—————
2005-09-07$15.50$15.57$15.38$15.501,229,400—————
2005-09-06$15.24$15.45$15.24$15.361,233,000—————
2005-09-02$15.28$15.38$15.06$15.241,237,400—————
2005-09-01$15.90$15.90$15.18$15.283,614,400—————
2005-08-31$15.83$15.95$15.68$15.932,294,000—————
2005-08-30$15.98$16.06$15.63$15.832,022,600—————
2005-08-29$15.70$16.00$15.63$15.981,797,200—————
2005-08-26$15.92$16.03$15.66$15.701,803,000—————
2005-08-25$16.03$16.09$15.77$15.881,472,800—————
2005-08-24$16.03$16.18$15.60$15.974,239,200—————
2005-08-23$16.90$17.12$15.73$16.0320,529,600—————
2005-08-22$14.51$14.51$14.19$14.343,293,000—————
2005-08-19$14.70$14.70$14.47$14.511,721,800—————
2005-08-18$14.75$14.81$14.50$14.692,789,000—————
2005-08-17$14.75$14.86$14.60$14.764,206,400—————
2005-08-16$14.30$15.00$14.20$14.757,969,000—————
2005-08-15$15.18$15.18$14.94$14.99721,600—————
2005-08-12$14.99$15.20$14.82$15.202,412,000—————
2005-08-11$14.82$15.02$14.81$15.021,385,400—————
2005-08-10$14.70$14.98$14.69$14.831,883,600—————
2005-08-09$14.70$14.72$14.60$14.701,046,800—————
2005-08-08$14.74$14.95$14.66$14.701,987,800—————
2005-08-05$14.52$14.82$14.35$14.732,302,400—————
2005-08-04$14.45$14.63$14.38$14.571,321,000—————
2005-08-03$14.43$14.60$14.27$14.552,212,000—————
2005-08-02$14.56$14.72$14.31$14.434,592,400—————
2005-08-01$14.61$14.73$14.46$14.561,142,400—————
2005-07-29$14.95$14.96$14.58$14.611,953,200—————
2005-07-28$13.95$15.23$13.93$14.996,476,800—————
2005-07-27$13.34$13.73$13.34$13.731,071,400—————
2005-07-26$13.26$13.57$13.18$13.321,270,200—————
2005-07-25$13.50$13.64$13.20$13.261,633,000—————
2005-07-22$13.62$13.72$13.48$13.59706,400—————
2005-07-21$13.67$13.80$13.57$13.63782,600—————
2005-07-20$13.68$13.72$13.59$13.671,094,200—————
2005-07-19$13.64$13.82$13.55$13.77944,400—————
2005-07-18$13.65$13.70$13.53$13.56803,800—————
2005-07-15$13.61$13.73$13.59$13.65445,200—————
2005-07-14$13.75$13.94$13.60$13.611,245,800—————
2005-07-13$13.64$13.89$13.64$13.731,650,800—————
2005-07-12$13.65$13.69$13.52$13.601,171,800—————
2005-07-11$13.45$13.83$13.39$13.652,481,400—————
2005-07-08$12.88$13.30$12.88$13.231,259,200—————
2005-07-07$13.05$13.15$12.80$12.972,876,200—————
2005-07-06$13.65$13.66$13.05$13.054,611,800—————
2005-07-05$13.38$13.90$13.27$13.733,273,000—————
2005-07-01$13.32$13.43$13.20$13.381,512,400—————
2005-06-30$13.33$13.53$13.30$13.322,109,800—————
2005-06-29$13.08$13.42$13.02$13.332,460,000—————
2005-06-28$12.73$13.12$12.67$13.093,051,600—————
2005-06-27$12.93$12.93$12.65$12.732,566,600—————
2005-06-24$13.00$13.06$12.94$12.971,590,000—————
2005-06-23$13.30$13.40$13.05$13.061,592,800—————
2005-06-22$13.32$13.38$13.10$13.271,165,600—————
2005-06-21$13.25$13.62$13.25$13.322,654,200—————
2005-06-20$12.93$13.82$12.77$13.157,264,600—————
2005-06-17$12.63$12.98$12.60$12.934,833,200—————
2005-06-16$12.44$12.60$12.32$12.592,616,400—————
2005-06-15$12.49$12.56$12.42$12.421,903,400—————
2005-06-14$12.48$12.60$12.46$12.473,018,000—————
2005-06-13$12.59$12.75$12.45$12.514,883,800—————
2005-06-10$12.50$12.68$12.43$12.564,662,800—————
2005-06-09$12.88$12.97$12.32$12.375,469,600—————
2005-06-08$13.15$13.22$12.91$12.943,439,600—————
2005-06-07$13.16$13.38$13.10$13.132,389,000—————
2005-06-06$13.06$13.34$12.98$13.162,780,200—————
2005-06-03$12.94$13.18$12.90$13.073,225,400—————
2005-06-02$12.63$12.95$12.63$12.941,729,600—————
2005-06-01$12.77$12.99$12.65$12.652,282,000—————
2005-05-31$12.60$12.91$12.59$12.772,659,000—————
2005-05-27$12.54$12.67$12.51$12.602,013,200—————
2005-05-26$12.72$12.73$12.54$12.612,415,000—————
2005-05-25$12.98$13.07$12.44$12.555,199,200—————
2005-05-24$13.38$13.39$13.04$13.084,250,800—————
2005-05-23$13.24$13.44$13.00$13.423,816,600—————
2005-05-20$12.85$13.41$12.62$13.2513,156,000—————
2005-05-19$14.19$14.28$14.08$14.202,417,800—————
2005-05-18$13.99$14.22$13.94$14.183,003,400—————
2005-05-17$13.75$13.88$13.69$13.882,538,200—————
2005-05-16$13.49$13.81$13.49$13.754,272,000—————
2005-05-13$13.52$13.54$12.90$13.404,448,600—————
2005-05-12$13.88$13.94$13.61$13.621,987,200—————
2005-05-11$14.12$14.15$13.76$13.863,234,000—————
2005-05-10$14.45$14.45$14.00$14.032,937,200—————
2005-05-09$14.35$14.57$14.23$14.561,191,200—————
2005-05-06$14.38$14.43$14.19$14.23664,200—————
2005-05-05$14.48$14.50$14.16$14.33841,800—————
2005-05-04$14.03$14.60$13.98$14.481,440,600—————
2005-05-03$13.94$14.06$13.82$14.031,105,400—————
2005-05-02$13.60$14.02$13.59$13.941,496,600—————
2005-04-29$13.86$14.00$13.44$13.641,539,000—————
2005-04-28$14.12$14.18$13.81$13.851,231,800—————
2005-04-27$14.28$14.28$13.89$14.091,100,800—————
2005-04-26$14.32$14.57$14.27$14.281,832,600—————
2005-04-25$14.10$14.49$13.90$14.471,540,800—————
2005-04-22$14.48$14.48$13.89$14.101,219,800—————
2005-04-21$14.30$14.55$14.27$14.511,727,600—————
2005-04-20$14.63$14.63$14.09$14.111,113,600—————
2005-04-19$14.45$14.64$14.41$14.59647,800—————
2005-04-18$14.05$14.44$14.02$14.43961,800—————
2005-04-15$14.65$14.65$14.06$14.162,325,200—————
2005-04-14$15.03$15.08$14.61$14.652,042,000—————
2005-04-13$15.27$15.27$14.98$15.031,759,200—————
2005-04-12$15.24$15.34$14.91$15.262,041,000—————
2005-04-11$15.55$15.55$15.12$15.241,423,600—————
2005-04-08$15.75$15.75$15.48$15.57833,000—————
2005-04-07$15.60$15.78$15.41$15.751,316,600—————
2005-04-06$15.42$15.75$15.35$15.691,403,600—————
2005-04-05$15.25$15.59$15.25$15.471,185,200—————
2005-04-04$15.30$15.31$14.86$15.242,222,800—————
2005-04-01$15.76$15.87$15.30$15.302,188,600—————
2005-03-31$16.10$16.10$15.69$15.752,695,000—————
2005-03-30$16.15$16.25$15.50$16.108,067,200—————
2005-03-29$16.43$16.81$16.20$16.602,056,800—————
2005-03-28$16.24$16.48$16.20$16.421,205,800—————
2005-03-24$16.15$16.33$15.94$16.151,281,600—————
2005-03-23$16.45$16.45$15.97$15.991,123,400—————
2005-03-22$16.60$16.83$16.43$16.501,021,600—————
2005-03-21$16.44$16.61$16.33$16.611,415,000—————
2005-03-18$16.50$16.54$16.14$16.331,361,800—————
2005-03-17$16.05$16.58$16.00$16.491,360,800—————
2005-03-16$16.14$16.19$15.90$16.021,124,600—————
2005-03-15$16.27$16.47$16.06$16.17739,200—————
2005-03-14$16.10$16.24$15.91$16.19625,600—————
2005-03-11$16.17$16.25$16.00$16.07926,600—————
2005-03-10$16.43$16.45$16.15$16.25674,800—————
2005-03-09$16.45$16.58$16.38$16.44661,600—————
2005-03-08$16.75$16.91$16.55$16.68804,400—————
2005-03-07$16.67$16.85$16.53$16.80770,200—————
2005-03-04$16.88$17.00$16.61$16.661,485,400—————
2005-03-03$16.55$16.75$16.51$16.601,146,400—————
2005-03-02$16.48$16.75$16.33$16.581,148,400—————
2005-03-01$16.54$16.66$16.46$16.601,795,200—————
2005-02-28$16.48$16.60$16.26$16.501,188,000—————
2005-02-25$16.58$16.65$16.42$16.471,239,000—————
2005-02-24$16.49$16.57$16.17$16.541,194,200—————
2005-02-23$16.75$17.40$16.15$16.424,187,000—————
2005-02-22$15.76$15.76$15.39$15.451,514,000—————
2005-02-18$16.00$16.17$15.74$15.761,190,200—————
2005-02-17$16.33$16.40$15.95$15.991,438,800—————
2005-02-16$16.23$16.36$16.13$16.32682,600—————
2005-02-15$16.28$16.57$16.23$16.271,063,200—————
2005-02-14$16.35$16.38$16.23$16.281,140,600—————
2005-02-11$16.27$16.40$16.15$16.301,253,000—————
2005-02-10$16.25$16.48$16.20$16.251,071,200—————
2005-02-09$16.52$16.55$16.26$16.261,542,800—————
2005-02-08$16.38$16.60$16.36$16.491,318,400—————
2005-02-07$16.55$16.67$16.24$16.302,480,000—————
2005-02-04$16.72$17.07$16.33$16.523,980,800—————
2005-02-03$16.08$17.05$15.85$16.679,793,200—————
2005-02-02$14.70$14.77$14.65$14.771,059,400—————
2005-02-01$14.57$14.70$14.45$14.701,807,000—————
2005-01-31$14.20$14.53$14.09$14.472,122,600—————
2005-01-28$14.18$14.24$14.10$14.191,229,400—————
2005-01-27$14.23$14.31$14.09$14.251,528,000—————
2005-01-26$14.40$14.44$14.08$14.232,753,600—————
2005-01-25$14.38$14.75$14.33$14.403,273,600—————
2005-01-24$15.05$15.19$14.05$14.383,822,800—————
2005-01-21$15.01$15.02$14.85$14.932,939,800—————
2005-01-20$14.88$15.07$14.82$14.951,482,600—————
2005-01-19$15.15$15.28$15.00$15.071,454,200—————
2005-01-18$15.15$15.19$15.00$15.151,053,400—————
2005-01-14$15.18$15.22$15.01$15.151,294,600—————
2005-01-13$15.38$15.38$15.07$15.091,409,600—————
2005-01-12$14.97$15.57$14.86$15.412,874,200—————
2005-01-11$14.91$15.00$14.77$14.92801,400—————
2005-01-10$14.96$15.15$14.85$14.91972,800—————
2005-01-07$14.93$15.09$14.76$14.941,145,400—————
2005-01-06$15.00$15.11$14.77$14.832,013,600—————
2005-01-05$14.92$15.06$14.72$14.931,398,600—————
2005-01-04$15.20$15.30$14.85$14.991,385,000—————
2005-01-03$15.50$15.70$15.06$15.102,170,800—————
2004-12-31$15.44$15.72$15.43$15.521,009,800—————
2004-12-30$15.30$15.55$15.24$15.511,330,200—————
2004-12-29$15.30$15.33$15.22$15.251,374,600—————
2004-12-28$15.20$15.40$15.19$15.271,196,000—————
2004-12-27$15.25$15.37$15.04$15.23744,200—————
2004-12-23$15.30$15.38$15.15$15.251,114,000—————
2004-12-22$15.31$15.36$15.20$15.291,299,400—————
2004-12-21$15.02$15.37$14.98$15.351,741,400—————
2004-12-20$14.95$15.34$14.90$15.022,268,000—————
2004-12-17$14.52$15.62$14.52$15.038,106,000—————
2004-12-16$13.73$13.74$13.52$13.731,483,800—————
2004-12-15$13.75$13.93$13.65$13.691,557,600—————
2004-12-14$13.52$13.85$13.41$13.731,853,400—————
2004-12-13$13.27$13.53$13.27$13.501,376,200—————
2004-12-10$13.28$13.36$13.15$13.27766,200—————
2004-12-09$13.25$13.35$13.02$13.321,040,600—————
2004-12-08$13.25$13.28$13.09$13.262,111,400—————
2004-12-07$13.40$13.67$13.25$13.251,695,200—————
2004-12-06$13.62$13.80$13.33$13.513,089,600—————
2004-12-03$13.75$14.22$13.74$14.061,740,200—————
2004-12-02$13.94$13.94$13.74$13.802,100,000—————
2004-12-01$14.15$14.18$13.75$13.942,811,800—————
2004-11-30$14.39$14.40$13.90$13.932,182,200—————
2004-11-29$14.45$14.53$14.34$14.371,638,800—————
2004-11-26$14.52$14.57$14.26$14.45521,400—————
2004-11-24$14.38$14.49$14.25$14.441,516,800—————
2004-11-23$14.43$14.55$14.30$14.331,553,600—————
2004-11-22$14.30$14.40$14.02$14.361,588,000—————
2004-11-19$14.62$14.62$14.30$14.301,336,400—————
2004-11-18$14.86$14.97$14.48$14.652,343,600—————
2004-11-17$14.62$15.12$14.62$14.754,314,200—————
2004-11-16$14.70$14.85$14.35$14.538,340,400—————
2004-11-15$13.55$13.74$13.45$13.641,110,000—————
2004-11-12$13.22$13.58$13.15$13.54948,000—————
2004-11-11$13.20$13.30$12.98$13.211,534,200—————
2004-11-10$13.18$13.31$13.10$13.161,455,800—————
2004-11-09$13.25$13.44$13.10$13.101,317,400—————
2004-11-08$13.50$13.50$13.13$13.231,602,000—————
2004-11-05$13.39$14.02$13.35$13.622,644,600—————
2004-11-04$12.91$13.27$12.90$13.272,622,800—————
2004-11-03$12.95$13.00$12.82$12.912,021,400—————
2004-11-02$13.01$13.18$12.80$12.853,826,200—————
2004-11-01$13.16$13.25$12.98$13.141,329,000—————
2004-10-29$13.00$13.24$13.00$13.171,602,400—————
2004-10-28$13.07$13.20$12.88$13.062,374,800—————
2004-10-27$13.05$13.30$12.97$13.072,979,800—————
2004-10-26$12.55$13.02$12.34$12.943,141,800—————
2004-10-25$12.25$12.69$12.06$12.592,162,600—————
2004-10-22$12.32$12.68$12.27$12.271,857,800—————
2004-10-21$12.26$12.43$12.03$12.351,780,000—————
2004-10-20$11.98$12.31$11.90$12.262,308,400—————
2004-10-19$12.05$12.45$12.05$12.255,717,200—————
2004-10-18$11.40$12.12$11.40$12.024,397,200—————
2004-10-15$11.10$11.53$11.02$11.402,680,200—————
2004-10-14$11.56$11.56$10.97$11.104,405,000—————
2004-10-13$11.40$11.65$11.39$11.562,406,800—————
2004-10-12$11.44$11.45$11.23$11.382,420,200—————
2004-10-11$11.30$11.56$11.26$11.481,794,200—————
2004-10-08$11.32$11.38$11.24$11.302,571,600—————
2004-10-07$11.44$11.57$11.38$11.442,393,600—————
2004-10-06$11.38$11.51$11.02$11.443,757,400—————
2004-10-05$11.69$11.77$11.45$11.522,037,000—————
2004-10-04$11.62$11.90$11.60$11.696,739,600—————
2004-10-01$10.80$11.56$10.75$11.436,579,000—————
2004-09-30$10.40$10.88$10.40$10.772,522,000—————
2004-09-29$10.27$10.43$10.25$10.402,256,800—————
2004-09-28$10.24$10.35$10.19$10.312,095,400—————
2004-09-27$10.48$10.48$10.23$10.231,727,400—————
2004-09-24$10.38$10.56$10.37$10.481,558,600—————
2004-09-23$10.32$10.44$10.22$10.371,547,600—————
2004-09-22$10.55$10.73$10.34$10.361,343,200—————
2004-09-21$10.45$10.60$10.37$10.552,349,400—————
2004-09-20$10.90$10.98$10.26$10.456,111,800—————
2004-09-17$10.55$10.97$10.51$10.802,679,600—————
2004-09-16$10.47$10.65$10.47$10.551,484,000—————
2004-09-15$10.50$10.60$10.44$10.451,473,000—————
2004-09-14$10.60$10.65$10.32$10.501,755,600—————
2004-09-13$10.40$10.70$10.40$10.603,854,800—————
2004-09-10$10.45$10.47$10.33$10.352,041,600—————
2004-09-09$10.70$10.71$10.41$10.453,136,800—————
2004-09-08$10.66$11.10$10.61$10.704,398,800—————
2004-09-07$10.27$10.75$10.23$10.662,880,600—————
2004-09-03$10.40$10.49$10.19$10.251,664,800—————
2004-09-02$9.73$10.48$9.69$10.402,563,400—————
2004-09-01$9.79$9.85$9.61$9.731,496,400—————
2004-08-31$9.76$9.80$9.61$9.791,415,400—————
2004-08-30$9.73$9.84$9.55$9.761,550,200—————
2004-08-27$9.70$9.77$9.62$9.73851,000—————
2004-08-26$9.69$9.77$9.62$9.681,203,000—————
2004-08-25$9.57$9.74$9.51$9.68936,400—————
2004-08-24$9.59$9.72$9.52$9.571,833,600—————
2004-08-23$9.69$9.80$9.53$9.531,587,200—————
2004-08-20$9.84$9.84$9.60$9.702,568,200—————
2004-08-19$9.98$10.01$9.73$9.843,046,600—————
2004-08-18$9.73$10.15$9.61$10.092,521,000—————
2004-08-17$9.62$9.91$9.38$9.739,903,600—————
2004-08-16$9.25$9.85$9.15$9.822,972,000—————
2004-08-13$9.45$9.53$9.32$9.381,208,600—————
2004-08-12$9.73$9.73$9.41$9.451,245,200—————
2004-08-11$9.74$9.78$9.53$9.731,319,600—————
2004-08-10$9.44$9.84$9.43$9.762,202,400—————
2004-08-09$9.47$9.61$9.40$9.401,239,000—————
2004-08-06$9.60$9.69$9.40$9.471,889,000—————
2004-08-05$9.85$9.90$9.60$9.603,593,400—————
2004-08-04$9.82$9.90$9.78$9.846,611,000—————
2004-08-03$10.22$10.22$9.60$9.658,392,200—————
2004-08-02$10.30$10.37$10.12$10.222,819,000—————
2004-07-30$10.27$10.47$10.25$10.402,473,400—————
2004-07-29$10.20$10.50$10.14$10.303,118,600—————
2004-07-28$10.38$10.38$10.05$10.202,450,600—————
2004-07-27$9.70$10.40$9.70$10.405,103,000—————
2004-07-26$9.66$9.80$9.60$9.722,518,600—————
2004-07-23$9.85$9.85$9.58$9.723,046,200—————
2004-07-22$9.39$9.60$9.27$9.604,090,800—————
2004-07-21$9.45$9.77$9.35$9.402,667,800—————
2004-07-20$9.35$9.42$9.21$9.371,447,600—————
2004-07-19$9.23$9.46$9.02$9.372,894,000—————
2004-07-16$9.46$9.53$9.23$9.232,741,800—————
2004-07-15$9.53$9.59$9.38$9.422,705,200—————
2004-07-14$9.82$9.83$9.49$9.523,472,400—————
2004-07-13$9.93$10.05$9.82$9.941,215,200—————
2004-07-12$10.00$10.02$9.72$9.942,136,800—————
2004-07-09$9.72$10.02$9.63$9.932,717,600—————
2004-07-08$9.94$9.99$9.68$9.694,805,800—————
2004-07-07$10.12$10.35$9.95$9.954,770,600—————
2004-07-06$10.26$10.26$10.03$10.033,092,000—————
2004-07-02$10.52$10.52$10.26$10.263,745,600—————
2004-07-01$10.84$10.89$10.50$10.512,718,400—————
2004-06-30$10.72$10.94$10.63$10.942,039,400—————
2004-06-29$10.75$10.82$10.67$10.722,374,800—————
2004-06-28$10.70$11.00$10.57$10.783,227,800—————
2004-06-25$10.58$10.69$10.48$10.521,514,800—————
2004-06-24$10.63$10.77$10.57$10.601,748,800—————
2004-06-23$10.59$10.66$10.56$10.631,381,200—————
2004-06-22$10.66$10.70$10.52$10.641,489,400—————
2004-06-21$10.73$10.80$10.60$10.662,198,400—————
2004-06-18$10.76$10.85$10.63$10.712,939,400—————
2004-06-17$10.50$11.24$10.22$10.765,436,400—————
2004-06-16$10.98$11.00$10.80$10.803,244,000—————
2004-06-15$11.35$11.40$11.12$11.162,041,800—————
2004-06-14$11.26$11.41$11.19$11.192,912,800—————
2004-06-10$11.57$11.59$11.25$11.252,602,400—————
2004-06-09$11.23$11.90$11.23$11.576,923,400—————
2004-06-08$11.04$11.34$11.00$11.232,447,000—————
2004-06-07$10.90$11.09$10.88$11.023,177,600—————
2004-06-04$11.20$11.27$10.82$10.854,926,200—————
2004-06-03$10.95$10.98$10.82$10.824,812,200—————
2004-06-02$11.50$11.52$10.93$11.005,925,400—————
2004-06-01$11.52$11.80$11.32$11.323,628,800—————
2004-05-28$11.55$11.57$11.39$11.442,479,400—————
2004-05-27$11.60$11.77$11.35$11.553,519,200—————
2004-05-26$11.88$11.91$11.59$11.612,468,600—————
2004-05-25$11.43$11.94$11.30$11.853,392,600—————
2004-05-24$11.25$11.57$11.23$11.381,834,400—————
2004-05-21$11.05$11.21$10.98$11.213,387,600—————
2004-05-20$11.24$11.24$10.90$11.033,180,200—————
2004-05-19$11.23$11.63$11.20$11.244,316,800—————
2004-05-18$10.81$11.23$10.81$11.223,509,200—————
2004-05-17$10.75$10.84$10.57$10.806,459,600—————
2004-05-14$10.86$11.25$10.63$11.125,206,000—————
2004-05-13$10.88$11.10$10.30$10.869,227,000—————
2004-05-12$11.01$11.65$10.79$10.8525,148,000—————
2004-05-11$12.14$12.55$12.14$12.502,904,400—————
2004-05-10$12.27$12.31$12.02$12.145,095,600—————
2004-05-07$12.85$12.85$12.06$12.415,505,800—————
2004-05-06$13.12$13.18$12.70$12.842,967,200—————
2004-05-05$13.10$13.21$13.00$13.132,218,800—————
2004-05-04$13.07$13.16$12.90$13.002,424,400—————
2004-05-03$12.97$13.19$12.88$13.143,284,400—————
2004-04-30$12.90$13.19$12.87$12.964,147,000—————
2004-04-29$13.65$13.65$12.63$12.865,783,400—————
2004-04-28$13.60$13.60$13.13$13.273,652,400—————
2004-04-27$13.73$13.80$13.53$13.622,470,800—————
2004-04-26$13.85$13.98$13.62$13.742,779,000—————
2004-04-23$13.40$13.81$12.90$13.7210,881,800—————
2004-04-22$14.10$14.28$13.84$14.052,907,000—————
2004-04-21$13.99$14.16$13.73$14.102,715,200—————
2004-04-20$13.95$14.26$13.86$13.863,707,600—————
2004-04-19$14.24$14.24$13.81$13.955,822,600—————
2004-04-16$14.48$14.52$14.15$14.263,306,000—————
2004-04-15$14.82$14.88$14.50$14.663,488,800—————
2004-04-14$14.62$14.96$14.51$14.853,066,000—————
2004-04-13$14.95$14.99$14.56$14.702,543,400—————
2004-04-12$14.52$15.07$14.52$14.901,579,400—————
2004-04-08$14.95$15.00$14.52$14.611,622,600—————
2004-04-07$14.98$15.03$14.64$14.891,903,600—————
2004-04-06$15.04$15.23$14.93$15.091,853,000—————
2004-04-05$14.95$15.15$14.72$15.133,964,800—————
2004-04-02$14.74$14.75$14.12$14.494,987,600—————
2004-04-01$14.95$14.95$14.65$14.774,988,200—————
2004-03-31$14.32$14.78$14.25$14.607,410,200—————
2004-03-30$14.12$14.48$13.65$14.2512,683,200—————
2004-03-29$14.60$14.62$14.06$14.354,676,000—————
2004-03-26$14.45$14.73$14.29$14.293,832,000—————
2004-03-25$13.88$14.53$13.80$14.225,039,000—————
2004-03-24$13.62$13.85$13.34$13.676,379,600—————
2004-03-23$14.02$14.07$13.40$13.606,336,400—————
2004-03-22$14.00$14.02$13.73$13.933,434,400—————
2004-03-19$14.35$14.39$14.04$14.141,900,000—————
2004-03-18$14.64$14.64$14.18$14.263,287,400—————
2004-03-17$14.77$14.77$14.23$14.396,262,800—————
2004-03-16$14.80$14.80$14.25$14.565,244,200—————
2004-03-15$15.45$15.45$14.68$14.695,977,800—————
2004-03-12$15.98$16.22$15.34$15.434,396,000—————
2004-03-11$16.01$16.15$15.84$15.852,276,400—————
2004-03-10$16.74$16.74$16.00$16.063,244,000—————
2004-03-09$16.80$16.88$16.44$16.581,261,600—————
2004-03-08$17.14$17.30$16.75$16.772,141,600—————
2004-03-05$16.50$17.10$16.43$16.892,155,800—————
2004-03-04$17.04$17.04$15.50$16.5013,953,400—————
2004-03-03$17.35$17.35$16.87$17.042,841,000—————
2004-03-02$17.55$17.70$17.33$17.391,520,600—————
2004-03-01$17.10$18.10$17.10$17.694,446,800—————
2004-02-27$16.67$17.23$16.64$17.004,385,400—————
2004-02-26$16.70$16.83$16.56$16.591,536,600—————
2004-02-25$16.65$16.77$16.50$16.701,200,200—————
2004-02-24$16.98$16.98$16.50$16.602,649,200—————
2004-02-23$17.48$17.49$16.75$16.982,116,600—————
2004-02-20$17.53$17.54$17.18$17.351,712,800—————
2004-02-19$17.83$17.85$17.47$17.551,921,600—————
2004-02-18$17.61$17.93$17.42$17.532,085,000—————
2004-02-17$17.20$17.60$17.08$17.492,030,400—————
2004-02-13$17.00$17.16$17.00$17.102,060,400—————
2004-02-12$17.00$17.12$16.81$17.002,228,800—————
2004-02-11$16.99$17.20$16.79$17.001,730,600—————
2004-02-10$17.00$17.12$16.88$16.99603,200—————
2004-02-09$17.30$17.50$17.00$17.00992,400—————
2004-02-06$16.72$17.20$16.70$17.021,648,600—————
2004-02-05$16.50$16.82$16.50$16.611,311,600—————
2004-02-04$16.33$16.75$16.20$16.412,312,000—————
2004-02-03$16.55$16.65$16.40$16.45860,000—————
2004-02-02$16.73$17.02$16.45$16.621,345,400—————
2004-01-30$16.38$16.82$16.30$16.671,489,200—————
2004-01-29$16.62$16.64$16.10$16.301,442,400—————
2004-01-28$16.85$17.17$16.41$16.502,345,000—————
2004-01-27$17.03$17.08$16.75$16.832,326,800—————
2004-01-26$17.17$17.35$16.95$17.281,459,000—————
2004-01-23$17.51$17.58$17.09$17.292,366,600—————
2004-01-22$17.85$18.55$17.57$17.694,670,800—————
2004-01-21$16.67$17.65$16.62$17.555,446,600—————
2004-01-20$16.65$16.70$16.38$16.672,955,200—————
2004-01-16$15.25$17.08$15.19$16.549,666,800—————
2004-01-15$14.77$14.80$14.56$14.681,135,200—————
2004-01-14$14.57$14.87$14.56$14.762,783,000—————
2004-01-13$14.85$14.94$14.52$14.574,309,800—————
2004-01-12$15.10$15.10$14.78$14.883,278,400—————
2004-01-09$15.53$15.56$15.02$15.152,366,400—————
2004-01-08$16.12$16.16$15.52$15.581,558,800—————
2004-01-07$15.80$16.12$15.60$16.121,768,200—————
2004-01-06$15.51$15.90$15.35$15.851,449,400—————
2004-01-05$15.50$15.61$15.39$15.501,686,800—————
2004-01-02$15.41$15.53$15.20$15.242,135,800—————
2003-12-31$15.50$15.50$15.30$15.471,823,600—————
2003-12-30$15.48$15.80$15.32$15.401,917,000—————
2003-12-29$15.64$15.88$15.57$15.78706,000—————
2003-12-26$15.57$15.85$15.54$15.63284,600—————
2003-12-24$15.62$15.69$15.44$15.60393,400—————
2003-12-23$15.68$15.88$15.56$15.74625,000—————
2003-12-22$15.70$16.05$15.48$15.68934,000—————
2003-12-19$15.77$15.86$15.52$15.802,624,000—————
2003-12-18$15.35$15.73$15.31$15.694,070,600—————
2003-12-17$14.75$15.50$14.35$14.984,447,600—————
2003-12-16$14.81$14.89$14.61$14.852,410,200—————
2003-12-15$14.90$14.99$14.74$14.822,624,800—————
2003-12-12$14.91$14.97$14.40$14.574,123,200—————
2003-12-11$15.05$15.18$14.82$14.903,746,800—————
2003-12-10$15.44$15.44$14.79$14.902,108,800—————
2003-12-09$15.95$15.99$15.34$15.481,960,800—————
2003-12-08$15.40$15.65$15.31$15.461,078,400—————
2003-12-05$15.58$15.60$15.24$15.402,973,800—————
2003-12-04$16.75$16.80$15.41$15.574,146,400—————
2003-12-03$16.92$17.00$16.55$16.562,221,200—————
2003-12-02$16.83$16.83$16.69$16.741,391,600—————
2003-12-01$16.69$16.95$16.66$16.861,821,000—————
2003-11-28$16.60$16.69$16.47$16.47550,800—————
2003-11-26$16.85$17.05$16.50$16.571,482,400—————
2003-11-25$16.72$16.83$16.61$16.793,079,400—————
2003-11-24$16.10$16.75$16.06$16.722,854,800—————
2003-11-21$15.92$16.12$15.82$16.001,070,800—————
2003-11-20$15.81$15.94$15.65$15.771,968,200—————
2003-11-19$15.88$16.05$15.38$15.803,912,200—————
2003-11-18$16.50$16.50$15.72$15.783,890,400—————
2003-11-17$16.62$16.62$16.35$16.502,329,400—————
2003-11-14$17.00$17.01$16.52$16.621,519,200—————
2003-11-13$16.55$17.15$16.50$17.013,145,600—————
2003-11-12$16.15$16.57$16.05$16.551,690,000—————
2003-11-11$15.98$16.11$15.85$16.061,531,000—————
2003-11-10$16.33$16.41$15.68$15.883,045,200—————
2003-11-07$16.35$16.42$16.16$16.351,215,400—————
2003-11-06$16.00$16.08$15.75$16.061,067,000—————
2003-11-05$16.05$16.25$15.96$16.001,267,200—————
2003-11-04$15.98$16.07$15.85$15.991,723,600—————
2003-11-03$15.80$16.17$15.80$15.941,701,200—————
2003-10-31$15.70$15.86$15.66$15.761,625,200—————
2003-10-30$15.48$15.65$15.30$15.563,686,400—————
2003-10-29$15.96$15.96$15.15$15.373,961,600—————
2003-10-28$15.90$15.99$15.73$15.962,214,200—————
2003-10-27$15.62$15.91$15.61$15.891,660,200—————
2003-10-24$15.50$15.60$15.34$15.462,044,800—————
2003-10-23$15.18$15.74$15.16$15.653,947,400—————
2003-10-22$15.40$15.45$15.04$15.275,153,400—————
2003-10-21$16.18$16.23$15.47$15.525,918,400—————
2003-10-20$16.55$16.62$16.00$16.182,532,200—————
2003-10-17$16.74$16.83$16.25$16.382,720,800—————
2003-10-16$16.25$16.84$16.12$16.746,088,800—————
2003-10-15$17.00$17.12$15.88$16.1623,094,000—————
2003-10-14$19.41$19.62$19.30$19.622,630,000—————
2003-10-13$19.17$19.38$19.06$19.281,056,800—————
2003-10-10$19.08$19.08$18.75$18.981,458,600—————
2003-10-09$18.45$19.45$18.45$19.013,436,000—————
2003-10-08$18.49$18.69$18.40$18.451,344,600—————
2003-10-07$18.33$18.50$18.00$18.472,045,600—————
2003-10-06$17.90$18.35$17.81$18.332,025,000—————
2003-10-03$17.50$18.08$17.36$17.692,503,800—————
2003-10-02$17.09$17.43$16.99$17.251,919,200—————
2003-10-01$16.38$17.11$16.09$17.092,641,400—————
2003-09-30$16.82$16.82$16.26$16.333,374,800—————
2003-09-29$16.52$17.05$16.52$16.822,650,200—————
2003-09-26$16.92$16.97$16.42$16.452,371,800—————
2003-09-25$17.25$17.30$16.75$16.992,099,600—————
2003-09-24$17.84$17.87$17.08$17.152,568,200—————
2003-09-23$17.52$17.98$17.35$17.971,902,600—————
2003-09-22$16.70$17.67$16.70$17.626,498,600—————
2003-09-19$18.42$18.42$17.81$17.972,774,400—————
2003-09-18$17.83$18.49$17.60$18.473,399,600—————
2003-09-17$17.98$18.00$17.68$17.831,346,000—————
2003-09-16$17.45$18.02$17.40$18.011,841,200—————
2003-09-15$17.23$17.50$17.08$17.481,714,600—————
2003-09-12$16.98$17.35$16.85$17.281,514,800—————
2003-09-11$16.61$17.17$16.58$17.002,151,000—————
2003-09-10$17.23$17.24$16.50$16.503,663,000—————
2003-09-09$17.40$17.48$17.09$17.243,381,600—————
2003-09-08$17.70$17.77$16.92$17.406,265,000—————
2003-09-05$18.50$18.50$17.50$17.737,327,400—————
2003-09-04$18.76$18.91$18.38$18.871,957,200—————
2003-09-03$19.25$19.31$18.64$18.753,131,800—————
2003-09-02$19.27$19.65$19.23$19.572,410,800—————
2003-08-29$19.05$19.36$18.95$19.27881,800—————
2003-08-28$18.62$19.29$18.56$19.142,284,400—————
2003-08-27$18.55$18.59$18.22$18.501,034,400—————
2003-08-26$18.25$18.50$17.95$18.501,223,200—————
2003-08-25$18.25$18.47$18.02$18.44986,200—————
2003-08-22$18.48$18.62$17.95$18.101,485,800—————
2003-08-21$18.22$18.41$18.05$18.35906,200—————
2003-08-20$18.02$18.28$17.86$18.221,262,800—————
2003-08-19$18.12$18.19$17.85$18.081,993,400—————
2003-08-18$17.73$18.37$17.73$18.001,370,000—————
2003-08-15$17.65$17.87$17.58$17.70296,200—————
2003-08-14$17.52$17.61$17.45$17.551,183,000—————
2003-08-13$17.50$17.53$17.40$17.481,662,200—————
2003-08-12$17.05$17.48$17.00$17.381,709,600—————
2003-08-11$16.88$17.09$16.83$17.052,043,400—————
2003-08-08$16.67$16.90$16.53$16.902,108,000—————
2003-08-07$16.89$16.89$16.45$16.68993,400—————
2003-08-06$16.86$17.19$16.67$16.891,639,800—————
2003-08-05$17.28$17.37$16.98$16.991,041,200—————
2003-08-04$17.50$17.55$17.30$17.381,010,200—————
2003-08-01$17.55$17.58$17.12$17.451,538,400—————
2003-07-31$17.28$18.00$17.25$17.752,162,800—————
2003-07-30$18.01$18.01$17.21$17.232,317,600—————
2003-07-29$18.12$18.21$17.92$18.011,470,200—————
2003-07-28$18.25$18.27$17.95$18.001,004,400—————
2003-07-25$18.17$18.27$17.81$18.251,096,600—————
2003-07-24$17.80$18.65$17.80$18.172,559,000—————
2003-07-23$17.66$17.67$17.14$17.551,581,800—————
2003-07-22$17.33$17.75$17.14$17.531,483,800—————
2003-07-21$17.48$17.55$17.05$17.322,292,600—————
2003-07-18$17.33$17.60$17.15$17.501,945,000—————
2003-07-17$17.38$17.47$17.13$17.331,869,400—————
2003-07-16$17.77$17.88$16.80$17.483,552,800—————
2003-07-15$17.75$18.23$17.42$17.754,171,000—————
2003-07-14$17.70$19.00$17.45$17.756,308,200—————
2003-07-11$15.85$17.75$15.69$17.238,351,600—————
2003-07-10$16.15$16.23$15.77$15.851,751,800—————
2003-07-09$16.07$16.36$16.05$16.251,965,600—————
2003-07-08$15.50$16.08$15.47$16.071,847,600—————
2003-07-07$15.35$15.65$15.35$15.501,873,600—————
2003-07-03$15.15$15.45$15.10$15.23498,800—————
2003-07-02$15.03$15.27$14.94$15.14854,400—————
2003-07-01$15.07$15.07$14.58$15.03797,600—————
2003-06-30$15.38$15.43$14.91$15.071,759,400—————
2003-06-27$14.89$15.50$14.85$15.322,737,800—————
2003-06-26$14.68$14.90$14.52$14.891,264,000—————
2003-06-25$13.98$14.73$13.92$14.681,949,400—————
2003-06-24$14.25$14.45$13.93$13.982,296,200—————
2003-06-23$14.75$14.88$14.25$14.381,698,000—————
2003-06-20$14.90$15.22$14.60$14.763,000,600—————
2003-06-19$15.36$15.50$14.80$14.851,589,600—————
2003-06-18$15.14$15.45$15.02$15.381,783,400—————
2003-06-17$16.00$16.00$15.20$15.261,886,200—————
2003-06-16$15.05$15.80$15.00$15.801,434,400—————
2003-06-13$15.48$15.48$14.91$15.101,642,200—————
2003-06-12$15.00$15.50$15.00$15.502,494,200—————
2003-06-11$14.72$15.05$14.60$14.901,753,800—————
2003-06-10$13.98$14.87$13.95$14.723,483,000—————
2003-06-09$14.57$14.57$13.55$13.693,745,200—————
2003-06-06$14.62$15.43$14.57$14.704,874,800—————
2003-06-05$13.10$14.75$13.10$14.709,859,800—————
2003-06-04$11.82$12.38$11.77$12.364,458,200—————
2003-06-03$11.73$11.88$11.60$11.822,737,000—————
2003-06-02$11.65$11.77$11.54$11.723,154,600—————
2003-05-30$11.86$11.93$11.51$11.622,355,600—————
2003-05-29$12.00$12.05$11.85$11.852,173,200—————
2003-05-28$11.52$12.00$11.51$11.973,242,400—————
2003-05-27$11.12$11.55$11.10$11.521,672,400—————
2003-05-23$10.77$11.20$10.76$11.151,590,400—————
2003-05-22$10.51$10.87$10.32$10.762,847,400—————
2003-05-21$10.38$10.60$10.38$10.501,354,800—————
2003-05-20$10.83$10.83$10.26$10.401,560,000—————
2003-05-19$10.60$10.80$10.46$10.591,006,600—————
2003-05-16$11.02$11.02$10.52$10.752,089,400—————
2003-05-15$11.30$11.40$10.97$11.021,177,200—————
2003-05-14$11.43$11.44$11.21$11.242,121,600—————
2003-05-13$11.18$11.51$11.13$11.451,534,600—————
2003-05-12$10.84$11.49$10.75$11.382,026,800—————
2003-05-09$10.86$10.93$10.76$10.82928,600—————
2003-05-08$10.57$11.20$10.51$10.802,276,400—————
2003-05-07$10.99$11.00$10.66$10.701,443,400—————
2003-05-06$11.24$11.27$10.88$10.992,770,200—————
2003-05-05$10.95$11.50$10.95$11.303,938,600—————
2003-05-02$10.52$10.97$10.40$10.951,982,600—————
2003-05-01$10.57$10.57$10.21$10.522,246,400—————
2003-04-30$10.48$10.62$10.38$10.571,662,200—————
2003-04-29$9.93$10.60$9.90$10.485,231,000—————
2003-04-28$9.36$9.97$9.36$9.944,144,000—————
2003-04-25$9.34$9.40$9.19$9.381,706,800—————
2003-04-24$9.65$9.65$9.29$9.343,051,000—————
2003-04-23$9.61$9.85$9.61$9.772,689,400—————
2003-04-22$9.19$9.66$9.14$9.622,472,800—————
2003-04-21$9.06$9.23$8.98$9.191,203,600—————
2003-04-17$8.92$9.10$8.75$9.051,442,000—————
2003-04-16$8.98$9.05$8.90$8.921,063,000—————
2003-04-15$8.82$9.03$8.75$8.981,859,600—————
2003-04-14$8.54$9.00$8.48$8.851,905,600—————
2003-04-11$8.60$8.82$8.51$8.582,455,200—————
2003-04-10$8.50$8.65$8.39$8.591,682,200—————
2003-04-09$8.51$8.75$8.48$8.571,365,200—————
2003-04-08$8.65$8.65$8.44$8.553,858,000—————
2003-04-07$8.62$9.08$8.57$8.653,705,400—————
2003-04-04$8.25$8.64$8.24$8.554,153,200—————
2003-04-03$7.93$8.40$7.82$8.254,120,200—————
2003-04-02$7.50$7.87$7.45$7.805,304,800—————
2003-04-01$7.28$7.28$7.00$7.121,869,800—————
2003-03-31$7.45$7.45$7.03$7.283,548,600—————
2003-03-28$7.24$7.29$7.03$7.09852,800—————
2003-03-27$7.38$7.38$7.18$7.24892,800—————
2003-03-26$7.51$7.55$7.32$7.38697,200—————
2003-03-25$7.50$7.53$7.32$7.51735,200—————
2003-03-24$7.50$7.53$7.30$7.501,837,800—————
2003-03-21$7.36$7.60$7.26$7.602,592,200—————
2003-03-20$7.03$7.28$6.88$7.261,017,600—————
2003-03-19$7.10$7.10$6.80$7.031,001,000—————
2003-03-18$7.11$7.20$6.97$7.131,473,600—————
2003-03-17$6.65$7.12$6.40$7.112,886,600—————
2003-03-14$6.65$6.70$6.43$6.66881,400—————
2003-03-13$6.35$6.61$6.34$6.602,038,200—————
2003-03-12$6.38$6.43$6.30$6.321,881,200—————
2003-03-11$6.59$6.65$6.22$6.384,154,400—————
2003-03-10$6.88$6.88$6.55$6.591,039,200—————
2003-03-07$6.53$6.95$6.52$6.881,836,400—————
2003-03-06$6.88$6.88$6.24$6.565,836,200—————
2003-03-05$6.80$7.03$6.65$6.882,617,400—————
2003-03-04$7.25$7.26$6.95$7.033,894,400—————
2003-03-03$7.53$7.68$7.30$7.321,305,600—————
2003-02-28$7.40$7.63$7.28$7.531,491,400—————
2003-02-27$7.22$7.45$7.20$7.401,672,800—————
2003-02-26$7.16$7.20$6.98$7.141,817,200—————
2003-02-25$6.62$7.22$6.62$7.202,476,400—————
2003-02-24$7.00$7.00$6.47$6.764,141,000—————
2003-02-21$7.02$7.03$6.90$7.002,846,600—————
2003-02-20$7.34$7.45$7.05$7.061,863,600—————
2003-02-19$7.55$7.55$7.23$7.291,017,000—————
2003-02-18$7.34$7.61$7.34$7.552,335,400—————
2003-02-14$7.10$7.40$7.05$7.301,912,400—————
2003-02-13$7.22$7.22$6.91$7.072,679,200—————
2003-02-12$7.34$7.40$7.05$7.222,287,600—————
2003-02-11$7.53$7.62$7.36$7.401,131,000—————
2003-02-10$7.55$7.55$7.39$7.521,417,200—————
2003-02-07$7.84$7.88$7.45$7.501,722,600—————
2003-02-06$8.27$8.30$7.65$7.772,315,800—————
2003-02-05$8.31$8.44$8.25$8.31798,800—————
2003-02-04$8.46$8.46$8.25$8.321,850,800—————
2003-02-03$8.15$8.63$8.10$8.502,292,000—————
2003-01-31$8.03$8.14$7.90$8.111,439,800—————
2003-01-30$8.13$8.20$8.03$8.061,346,600—————
2003-01-29$8.10$8.15$8.02$8.151,688,800—————
2003-01-28$7.99$8.25$7.99$8.162,375,800—————
2003-01-27$7.96$8.18$7.90$7.961,735,200—————
2003-01-24$7.95$8.03$7.85$7.952,356,600—————
2003-01-23$8.15$8.25$7.89$7.952,745,400—————
2003-01-22$8.52$8.74$8.04$8.152,913,200—————
2003-01-21$9.04$9.15$8.50$8.521,923,800—————
2003-01-17$9.41$9.42$9.02$9.071,657,000—————
2003-01-16$9.54$9.80$9.02$9.476,296,000—————
2003-01-15$8.90$9.54$8.90$9.547,714,200—————
2003-01-14$8.65$8.88$8.64$8.861,315,400—————
2003-01-13$8.90$9.00$8.64$8.691,320,400—————
2003-01-10$8.80$9.00$8.80$8.901,798,000—————
2003-01-09$8.60$8.85$8.55$8.802,261,800—————
2003-01-08$8.65$8.78$8.56$8.581,338,200—————
2003-01-07$8.63$8.85$8.60$8.651,025,200—————
2003-01-06$8.77$8.90$8.64$8.641,548,200—————
2003-01-03$8.89$8.94$8.66$8.731,179,600—————
2003-01-02$8.94$8.98$8.68$8.942,993,200—————
2002-12-31$8.98$9.01$8.84$8.942,040,200—————
2002-12-30$8.77$8.98$8.70$8.93799,600—————
2002-12-27$8.90$8.94$8.73$8.75761,800—————
2002-12-26$8.90$9.00$8.82$8.98479,200—————
2002-12-24$8.85$8.98$8.81$8.85653,400—————
2002-12-23$8.56$9.01$8.52$8.983,123,200—————
2002-12-20$8.75$8.82$8.48$8.593,752,400—————
2002-12-19$8.65$8.80$8.51$8.751,907,000—————
2002-12-18$8.75$8.85$8.35$8.685,226,600—————
2002-12-17$9.20$9.45$8.79$8.793,114,000—————
2002-12-16$9.15$9.45$9.15$9.442,864,200—————
2002-12-13$9.53$9.55$9.08$9.102,719,800—————
2002-12-12$9.76$10.02$9.50$9.581,184,000—————
2002-12-11$9.75$9.86$9.45$9.781,948,800—————
2002-12-10$9.68$9.80$9.48$9.752,242,200—————
2002-12-09$9.95$10.01$9.44$9.682,877,000—————
2002-12-06$10.18$10.23$9.90$10.152,458,200—————
2002-12-05$9.62$10.23$9.60$10.202,303,000—————
2002-12-04$9.55$10.05$9.38$9.891,749,800—————
2002-12-03$9.70$9.99$9.41$9.571,980,800—————
2002-12-02$9.95$10.20$9.61$9.651,178,000—————
2002-11-29$9.68$9.85$9.57$9.85478,800—————
2002-11-27$9.30$9.74$9.30$9.74908,800—————
2002-11-26$9.54$9.55$9.12$9.121,002,200—————
2002-11-25$9.66$10.00$9.52$9.571,214,400—————
2002-11-22$9.15$10.05$9.11$9.664,253,400—————
2002-11-21$8.50$9.31$8.48$9.273,353,400—————
2002-11-20$8.00$8.50$8.00$8.472,762,600—————
2002-11-19$8.45$8.45$8.02$8.021,233,400—————
2002-11-18$8.26$8.49$8.20$8.481,606,600—————
2002-11-15$7.99$8.26$7.97$8.231,138,000—————
2002-11-14$8.00$8.07$7.79$7.991,636,800—————
2002-11-13$8.03$8.03$7.70$7.911,721,400—————
2002-11-12$8.02$8.10$7.96$8.061,178,600—————
2002-11-11$7.95$8.07$7.90$8.001,945,200—————
2002-11-08$8.01$8.14$7.82$8.101,158,600—————
2002-11-07$8.40$8.40$7.99$8.011,839,000—————
2002-11-06$8.60$8.62$8.31$8.431,339,400—————
2002-11-05$8.65$8.70$8.35$8.601,550,000—————
2002-11-04$8.30$9.06$8.25$8.772,405,800—————
2002-11-01$8.19$8.40$8.00$8.141,847,200—————
2002-10-31$8.23$8.23$7.76$8.191,904,400—————
2002-10-30$8.55$8.60$7.95$8.252,993,200—————
2002-10-29$8.65$8.75$8.38$8.552,868,200—————
2002-10-28$8.68$9.07$8.62$8.652,532,400—————
2002-10-25$8.52$8.65$8.32$8.552,030,800—————
2002-10-24$9.00$9.34$8.52$8.692,140,600—————
2002-10-23$8.89$9.12$8.72$8.992,868,400—————
2002-10-22$8.55$9.25$8.40$8.934,394,200—————
2002-10-21$7.78$8.90$7.68$8.753,918,400—————
2002-10-18$7.45$7.86$7.45$7.782,629,200—————
2002-10-17$7.72$7.75$7.43$7.433,040,800—————
2002-10-16$7.89$7.89$7.30$7.491,893,200—————
2002-10-15$7.57$8.05$7.56$7.894,049,200—————
2002-10-14$7.25$7.41$7.10$7.371,506,600—————
2002-10-11$7.12$7.68$7.10$7.224,473,200—————
2002-10-10$6.82$7.26$6.45$7.149,593,400—————
2002-10-09$6.99$7.07$6.85$6.937,291,400—————
2002-10-08$7.12$7.25$6.96$7.037,146,400—————
2002-10-07$7.68$7.70$7.16$7.254,826,200—————
2002-10-04$8.00$8.00$7.54$7.686,751,600—————
2002-10-03$7.97$8.11$7.89$7.933,852,200—————
2002-10-02$8.15$8.25$7.89$7.9911,412,000—————
2002-10-01$8.20$8.52$7.76$8.1512,682,000—————

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.