Edwards Lifesciences EW

+7403.5%vs Day 1

Spinoff of Baxter International Inc (BAX) · Spun Apr 3, 2000

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateApril 3, 2000
Days since spinoff9674 days · 9671 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerApril 3, 2002
ParentBaxter International Inc (BAX)
Day-1 reaction
Day 1 open$1.17
Day 1 return (open→close)-1.8%
Day 1 price (close)$1.15
Day 1 range$1.15 – $1.23 +7.0% spread
Day 1 low held?Breached after 1 session to -13.0% below
Price levels
Post-spin low (closing)$1.08 on Nov 1, 2000 · 212 days post-spin
Current price (Sep 25, 2026)$86.29
Returns
Return vs Day 1 (close)+7403.5%
— range by day 1 entry theoretical bounds+6915.4%  to  +7403.5%
Return vs post-spin low+7889.8%
First-quarter return (≈90d)+33.9%
1-year return+33.0%
3-year return+100.0%
5-year return+213.0%
Annualized return (CAGR)+17.7%
Versus benchmarks
S&P 500 over same window+735.7%
Annualized excess vs S&P+9.4%
Risk & recovery
Max drawdown-54.3%
Days to recover Day 1213 days
Shares & ownership
Shares outstanding Jun 30, 2026576,600,000
Treasury shares repurchased and held · Mar 31, 202683,000,000
Diluted average shares the EPS denominator577,600,000
Free float574,492,116 100% of shares outstanding
Held by institutions96% insiders 0.2%
Share count trend Mar 2025 → Jun 2026-1.6% net buyback
Volume & liquidity
Traded per day 20-session median$311M
Normal volume baseline3,784,200 shares · now 0.94x
Day 1 volume9.1x normal · first week 8.3x
Decayhalf in 11 sessions · normal by 25

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$86.66$87.11$84.93$86.293,599,800574,492,1160.62%$49.75B——
2026-09-24$86.54$87.12$85.63$85.733,869,000574,492,1160.67%$49.43B——
2026-09-23$88.70$88.79$86.06$86.823,623,700574,492,1160.63%$50.06B——
2026-09-22$89.00$89.66$88.50$88.783,534,100574,492,1160.61%$51.19B——
2026-09-21$88.34$88.59$87.77$88.343,347,100574,492,1160.58%$50.94B——
2026-09-18$88.03$88.77$87.47$88.264,253,900574,492,1160.74%$50.89B——
2026-09-17$89.21$89.58$88.00$88.253,880,100574,492,1160.67%$50.88B——
2026-09-16$84.99$89.70$84.84$89.285,011,500574,492,1160.87%$51.48B——
2026-09-15$85.03$86.03$84.47$85.743,777,700574,492,1160.66%$49.44B——
2026-09-14$85.45$86.26$85.12$85.522,988,100574,492,1160.52%$49.31B——
2026-09-11$87.51$87.76$83.81$84.373,795,200574,497,8800.66%$48.65B——
2026-09-10$86.00$87.27$85.00$86.772,310,000574,497,8800.40%$50.03B——
2026-09-09$86.27$87.04$85.73$86.182,736,800574,497,8800.47%$49.69B——
2026-09-08$89.07$89.10$86.39$86.723,583,500574,497,8800.62%$50.00B——
2026-09-04$90.21$90.21$88.40$89.902,635,300574,497,8800.46%$51.84B——
2026-09-03$91.08$91.53$89.33$89.781,844,100574,497,8800.32%$51.77B——
2026-09-02$91.47$92.36$90.55$90.822,595,800574,497,8800.45%$52.37B——
2026-09-01$91.39$92.95$90.10$90.742,539,900574,497,8800.44%$52.32B——
2026-08-31$91.00$91.29$89.32$90.754,047,500574,497,8800.70%$52.33B——
2026-08-28$89.98$90.41$89.55$90.212,043,700574,497,8800.35%$52.02B——
2026-08-27$90.78$91.48$89.79$89.953,058,200574,497,8800.53%$51.87B——
2026-08-26$90.29$92.12$90.08$90.782,778,100574,497,8800.48%$52.34B——
2026-08-25$90.38$91.27$89.68$90.872,389,700574,497,8800.41%$52.40B——
2026-08-24$89.89$91.11$89.46$90.502,722,000574,492,1160.47%$52.18B——
2026-08-21$89.89$90.37$88.79$89.792,819,800574,492,1160.49%$51.77B——
2026-08-20$91.61$92.27$89.75$89.832,638,000574,492,1160.46%$51.80B——
2026-08-19$91.47$93.25$91.27$92.283,406,100574,492,1160.59%$53.21B——
2026-08-18$90.96$91.69$90.40$90.982,762,300574,492,1160.48%$52.46B——
2026-08-17$90.84$91.58$90.59$90.812,246,400574,492,1160.39%$52.36B——
2026-08-14$92.92$92.92$91.48$91.602,856,500574,492,1160.50%$52.82B——
2026-08-13$93.48$93.75$92.21$92.562,809,900—0.49%$53.37B——
2026-08-12$91.66$93.38$91.66$93.052,340,300—0.41%$53.65B——
2026-08-11$92.03$93.91$91.98$93.663,138,700—0.54%$54.00B——
2026-08-10$89.38$92.81$88.61$92.034,443,900—0.77%$53.06B——
2026-08-07$89.44$90.36$88.77$89.722,442,000—0.42%$51.73B——
2026-08-06$88.98$89.36$87.95$89.322,655,600—0.46%$51.50B——
2026-08-05$89.70$91.02$88.54$88.973,665,500—0.64%$51.30B——
2026-08-04$88.50$89.83$88.16$89.604,318,700—0.75%$51.66B——
2026-08-03$86.89$88.91$86.39$88.823,962,300—0.69%$51.21B——
2026-07-31$87.08$87.08$85.24$86.073,952,900—0.69%$49.63B——
2026-07-30$85.41$87.04$85.05$86.923,935,900—0.68%$50.12B——
2026-07-29$84.79$86.00$82.91$85.765,594,700—0.97%$49.45B——
2026-07-28$84.60$85.51$83.22$83.685,606,800—0.97%$48.25B——
2026-07-27$83.30$84.12$81.16$83.046,707,500—1.16%$47.88B——
2026-07-24$88.00$89.08$82.53$82.6310,480,900—1.82%$47.64B——
2026-07-23$83.52$84.45$82.99$83.826,913,400—1.20%$48.33B——
2026-07-22$85.22$85.53$84.02$84.374,512,300—0.78%$48.65B——
2026-07-21$83.99$84.87$83.17$84.555,571,000—0.97%$48.75B——
2026-07-20$85.97$86.28$84.87$85.003,751,400—0.65%$49.01B——
2026-07-17$86.96$87.06$85.30$85.735,224,900—0.91%$49.43B——
2026-07-16$87.89$89.49$86.42$87.845,950,400—1.03%$50.65B——
2026-07-15$89.22$89.76$86.89$87.278,196,000—1.42%$50.32B——
2026-07-14$90.48$90.63$88.20$90.095,249,200—0.91%$51.95B——
2026-07-13$92.28$93.09$91.50$91.793,250,500—0.56%$52.93B——
2026-07-10$91.70$92.25$90.69$92.213,381,400—0.59%$53.17B——
2026-07-09$93.05$93.22$91.03$91.335,578,700—0.97%$52.66B——
2026-07-08$94.43$95.13$92.89$93.643,673,300—0.64%$53.99B——
2026-07-07$96.10$96.29$94.20$94.824,445,100—0.77%$54.67B——
2026-07-06$94.36$95.57$92.72$95.183,958,000—0.69%$54.88B——
2026-07-02$92.07$94.47$91.82$94.373,206,400—0.56%$54.41B——
2026-07-01$91.01$92.39$90.28$91.994,284,000—0.74%$53.04B——
2026-06-30$91.53$92.00$89.69$90.463,627,000—0.63%$52.16B——
2026-06-29$91.02$92.88$91.01$91.183,606,200—0.62%$52.61B——
2026-06-26$90.31$92.46$89.33$90.7814,420,800—2.50%$52.38B——
2026-06-25$90.12$91.65$89.66$89.724,318,700—0.75%$51.77B——
2026-06-24$87.35$90.99$87.00$89.664,511,700—0.78%$51.73B——
2026-06-23$86.19$87.22$85.46$86.954,228,200—0.73%$50.17B——
2026-06-22$87.34$87.41$85.32$85.883,506,500—0.61%$49.55B——
2026-06-18$86.96$87.83$86.52$87.365,550,200—0.96%$50.41B——
2026-06-17$87.92$89.14$86.28$86.685,030,000—0.87%$50.01B——
2026-06-16$89.02$89.60$87.55$88.585,638,100—0.98%$51.11B——
2026-06-15$85.30$86.31$84.61$86.282,929,800—0.51%$49.78B——
2026-06-12$86.48$86.51$83.17$85.114,571,600—0.79%$49.11B——
2026-06-11$86.05$87.09$85.55$85.765,087,000—0.88%$49.48B——
2026-06-10$86.59$87.22$85.10$85.984,537,900—0.79%$49.61B——
2026-06-09$86.27$87.93$85.97$87.543,442,500—0.60%$50.51B——
2026-06-08$85.99$86.73$84.70$85.854,374,200—0.76%$49.54B——
2026-06-05$88.24$89.48$84.70$85.965,779,000—1.00%$49.60B——
2026-06-04$87.38$88.40$86.72$87.454,530,600—0.79%$50.46B——
2026-06-03$87.63$87.90$85.81$86.004,971,500—0.86%$49.62B——
2026-06-02$87.60$88.60$86.17$87.666,186,800—1.07%$50.58B——
2026-06-01$86.55$89.14$86.25$88.167,649,500—1.33%$50.87B——
2026-05-29$86.08$88.02$85.83$86.477,270,600—1.26%$49.89B——
2026-05-28$86.22$88.02$85.84$85.966,438,800—1.12%$49.60B——
2026-05-27$87.63$88.28$85.63$86.517,328,200—1.27%$49.92B——
2026-05-26$86.25$87.93$85.52$87.545,116,100—0.89%$50.51B——
2026-05-22$83.77$86.03$83.12$85.784,941,700—0.86%$49.50B——
2026-05-21$82.13$83.50$81.82$83.203,727,100—0.65%$48.01B——
2026-05-20$81.74$83.59$81.23$82.974,029,500—0.70%$47.87B——
2026-05-19$82.29$82.61$80.87$82.164,086,700—0.71%$47.41B——
2026-05-18$81.14$82.88$80.57$82.394,180,200—0.72%$47.54B——
2026-05-15$80.14$82.28$80.14$81.384,673,000—0.81%$46.96B——
2026-05-14$81.46$81.94$80.33$81.343,312,500—0.57%$46.93B——
2026-05-13$79.55$81.73$78.29$81.395,338,600—0.93%$46.96B——
2026-05-12$77.76$79.98$77.35$79.735,075,400—0.88%$46.00B——
2026-05-11$79.73$80.09$76.49$77.175,261,900—0.91%$44.53B——
2026-05-08$82.89$83.04$79.24$79.964,031,200—0.70%$46.14B——
2026-05-07$83.25$84.43$82.65$82.763,332,500—0.58%$47.75B——
2026-05-06$82.73$83.59$81.32$83.205,083,700—0.88%$48.01B——
2026-05-05$83.95$83.95$81.42$82.913,288,300—0.57%$47.84B——
2026-05-04$83.66$84.65$83.15$83.333,302,600—0.57%$48.08B——
2026-05-01$84.01$85.06$82.53$83.986,580,900—1.14%$48.46B——
2026-04-30$81.53$83.63$80.65$83.506,642,900—1.15%$48.18B——
2026-04-29$81.95$82.28$80.76$81.225,014,700—0.87%$46.86B——
2026-04-28$84.13$84.95$81.51$82.285,837,700—1.01%$47.48B——
2026-04-27$83.54$84.79$83.22$83.467,167,700—1.24%$48.16B——
2026-04-24$82.50$84.74$82.12$84.1511,816,700—2.05%$48.55B——
2026-04-23$81.53$82.00$79.19$79.726,234,300—1.08%$46.00B——
2026-04-22$80.14$81.72$79.93$81.534,943,800—0.86%$47.04B——
2026-04-21$81.48$81.84$79.30$79.714,881,400—0.85%$45.99B——
2026-04-20$80.95$82.49$80.50$81.445,510,800—0.96%$46.99B——
2026-04-17$78.79$81.69$78.79$80.995,555,200—0.96%$46.73B——
2026-04-16$77.68$79.23$77.26$79.056,192,800—1.07%$45.61B——
2026-04-15$78.52$78.95$77.10$78.205,128,500—0.89%$45.12B——
2026-04-14$77.84$78.90$77.33$78.205,859,800—1.02%$45.12B——
2026-04-13$77.57$78.17$77.20$78.126,303,200—1.09%$45.08B——
2026-04-10$79.15$79.85$77.51$77.874,946,400—0.86%$44.93B——
2026-04-09$81.32$81.32$79.06$79.155,469,100—0.95%$45.67B——
2026-04-08$82.02$82.77$81.36$81.714,664,000—0.81%$47.15B——
2026-04-07$80.62$81.41$80.21$80.844,014,800—0.70%$46.64B——
2026-04-06$81.00$81.72$80.56$81.192,377,100—0.41%$46.85B——
2026-04-02$81.14$81.72$79.40$81.053,303,000—0.57%$46.77B——
2026-04-01$81.00$82.17$80.11$81.265,357,200—0.93%$46.89B——
2026-03-31$80.01$80.53$77.60$80.084,426,300—0.77%$46.21B——
2026-03-30$79.19$80.63$78.39$79.504,911,500—0.85%$46.17B——
2026-03-27$81.80$81.84$78.57$79.344,873,900—0.84%$46.07B——
2026-03-26$82.36$83.76$81.93$82.106,234,800—1.07%$47.68B——
2026-03-25$82.44$83.09$81.28$82.673,639,600—0.63%$48.01B——
2026-03-24$81.65$82.33$80.60$81.693,899,900—0.67%$47.44B——
2026-03-23$82.50$83.83$81.86$82.024,411,900—0.76%$47.63B——
2026-03-20$81.86$83.04$81.86$82.504,358,700—0.75%$47.91B——
2026-03-19$82.43$83.62$81.73$82.464,034,000—0.69%$47.88B——
2026-03-18$83.45$84.03$82.60$82.613,510,700—0.60%$47.97B——
2026-03-17$83.65$85.14$83.34$84.274,220,300—0.73%$48.94B——
2026-03-16$82.13$84.25$81.89$83.564,270,700—0.74%$48.52B——
2026-03-13$85.13$85.33$81.35$81.815,617,700—0.97%$47.51B——
2026-03-12$84.96$85.51$83.18$84.614,224,000—0.73%$49.13B——
2026-03-11$86.11$86.11$83.84$85.094,313,500—0.74%$49.41B——
2026-03-10$83.99$86.38$82.88$85.786,265,800—1.08%$49.81B——
2026-03-09$80.87$84.29$80.54$84.264,758,700—0.82%$48.93B——
2026-03-06$83.00$83.08$80.50$81.645,223,800—0.90%$47.41B——
2026-03-05$84.44$84.83$82.97$83.896,404,800—1.10%$48.71B——
2026-03-04$85.14$85.81$84.22$85.224,439,300—0.76%$49.49B——
2026-03-03$85.87$86.56$83.76$85.285,593,900—0.96%$49.52B——
2026-03-02$85.67$87.32$85.60$87.183,749,400—0.65%$50.63B——
2026-02-27$85.76$86.95$85.20$86.476,172,800—1.06%$50.21B——
2026-02-26$83.85$85.92$83.67$85.903,707,900—0.64%$49.88B——
2026-02-25$82.64$84.07$82.56$83.404,187,500—0.72%$48.43B——
2026-02-24$82.33$83.03$81.17$82.404,486,600—0.77%$47.85B——
2026-02-23$79.10$82.77$79.10$82.445,498,700—0.95%$47.87B——
2026-02-20$78.60$79.93$78.00$79.784,736,000—0.82%$46.33B——
2026-02-19$78.50$79.12$77.66$78.922,610,100—0.45%$45.83B——
2026-02-18$78.39$79.08$77.72$78.984,116,900—0.71%$45.86B——
2026-02-17$77.21$80.42$76.33$78.456,112,300—1.05%$45.56B——
2026-02-13$76.62$77.56$75.51$75.875,346,300—0.92%$44.06B——
2026-02-12$79.29$79.63$76.06$76.445,382,600—0.93%$44.39B——
2026-02-11$78.61$79.91$74.66$79.3311,285,600—1.94%$46.07B——
2026-02-10$76.90$78.23$76.37$77.056,561,700—1.13%$44.74B——
2026-02-09$78.13$78.38$76.52$76.806,110,900—1.05%$44.60B——
2026-02-06$78.71$78.89$77.44$78.716,476,700—1.12%$45.71B——
2026-02-05$79.87$80.66$77.46$78.106,988,900—1.20%$45.35B——
2026-02-04$81.48$81.98$79.62$79.776,461,700—1.11%$46.32B——
2026-02-03$82.38$83.77$82.00$82.103,389,600—0.58%$47.68B——
2026-02-02$81.44$82.89$81.04$82.653,779,100—0.65%$47.99B——
2026-01-30$81.60$82.82$80.75$81.363,703,900—0.64%$47.25B——
2026-01-29$82.46$82.53$80.44$81.494,095,900—0.71%$47.32B——
2026-01-28$83.09$83.68$81.81$81.862,742,800—0.47%$47.54B——
2026-01-27$84.01$84.69$83.16$83.602,022,700—0.35%$48.55B——
2026-01-26$83.36$84.56$83.25$84.273,027,400—0.52%$48.94B——
2026-01-23$84.36$85.00$83.40$83.663,192,100—0.55%$48.58B——
2026-01-22$85.24$86.20$84.32$84.443,821,500—0.66%$49.03B——
2026-01-21$83.92$85.69$83.69$85.145,043,300—0.87%$49.44B——
2026-01-20$83.73$85.16$82.82$83.464,000,700—0.69%$48.47B——
2026-01-16$84.17$84.55$83.27$84.353,454,400—0.59%$48.98B——
2026-01-15$83.50$84.51$82.38$84.493,103,900—0.53%$49.06B——
2026-01-14$83.32$83.60$81.26$83.106,290,400—1.08%$48.26B——
2026-01-13$83.00$83.95$82.56$83.844,061,000—0.70%$48.69B——
2026-01-12$86.00$86.10$82.56$83.013,245,200—0.56%$48.20B——
2026-01-09$85.28$86.05$84.72$85.133,383,800—0.58%$49.43B——
2026-01-08$84.28$85.54$84.25$84.583,738,700—0.64%$49.12B——
2026-01-07$86.27$86.60$83.93$84.834,287,200—0.74%$49.26B——
2026-01-06$84.39$86.56$84.34$85.853,811,800—0.66%$49.85B——
2026-01-05$85.00$85.33$83.66$84.174,207,200—0.72%$48.88B——
2026-01-02$85.46$85.48$84.08$85.332,377,000—0.41%$49.55B——
2025-12-31$86.03$86.64$85.19$85.251,569,600—0.27%$49.50B——
2025-12-30$86.63$87.06$86.12$86.201,635,500—0.28%$50.06B——
2025-12-29$87.00$87.44$86.73$86.941,600,800—0.28%$50.49B——
2025-12-26$86.41$86.87$85.80$86.85914,900—0.16%$50.43B——
2025-12-24$86.10$86.50$85.79$86.29704,800—0.12%$50.11B——
2025-12-23$86.10$86.53$85.82$86.231,743,000—0.30%$50.07B——
2025-12-22$85.50$86.98$84.87$86.532,412,500—0.42%$50.25B——
2025-12-19$85.18$85.82$84.84$85.667,253,400—1.25%$49.74B——
2025-12-18$85.83$86.07$84.64$84.803,021,000—0.52%$49.24B——
2025-12-17$85.76$86.19$84.67$84.843,900,300—0.67%$49.27B——
2025-12-16$83.16$85.76$82.31$85.325,949,900—1.02%$49.55B——
2025-12-15$83.57$84.09$81.85$83.384,014,700—0.69%$48.42B——
2025-12-12$84.12$84.50$83.03$83.082,855,700—0.49%$48.24B——
2025-12-11$84.35$84.60$83.64$84.242,104,100—0.36%$48.92B——
2025-12-10$83.45$84.41$83.35$83.922,898,600—0.50%$48.73B——
2025-12-09$84.59$85.19$83.08$83.282,412,600—0.42%$48.36B——
2025-12-08$86.01$86.01$84.16$84.323,579,300—0.62%$48.96B——
2025-12-05$86.31$87.89$85.95$86.193,461,300—0.60%$50.05B——
2025-12-04$84.12$85.96$83.98$85.783,612,700—0.62%$49.81B——
2025-12-03$84.73$85.05$83.94$83.982,271,400—0.39%$48.77B——
2025-12-02$85.35$85.35$83.60$84.713,339,400—0.58%$49.19B——
2025-12-01$86.60$86.93$85.18$85.272,644,500—0.46%$49.52B——
2025-11-28$87.08$87.19$86.36$86.671,345,300—0.23%$50.33B——
2025-11-26$86.80$87.40$86.55$86.752,176,000—0.37%$50.38B——
2025-11-25$84.66$86.94$84.66$86.823,156,700—0.54%$50.42B——
2025-11-24$84.88$85.56$83.81$84.717,729,200—1.33%$49.19B——
2025-11-21$84.38$85.66$84.28$85.134,848,900—0.84%$49.43B——
2025-11-20$86.02$86.86$84.02$84.093,595,000—0.62%$48.83B——
2025-11-19$84.04$86.03$83.32$86.024,473,300—0.77%$49.95B——
2025-11-18$85.05$85.66$84.03$84.043,334,000—0.57%$48.80B——
2025-11-17$85.92$86.54$84.66$84.743,798,500—0.65%$49.21B——
2025-11-14$86.29$86.68$84.74$86.303,269,800—0.56%$50.11B——
2025-11-13$85.08$87.21$84.94$86.114,444,700—0.77%$50.00B——
2025-11-12$85.24$85.96$85.03$85.583,052,800—0.53%$49.70B——
2025-11-11$84.43$85.40$84.31$85.162,639,700—0.45%$49.45B——
2025-11-10$82.55$84.16$82.01$84.083,140,300—0.54%$48.83B——
2025-11-07$82.87$83.82$82.26$83.393,160,200—0.54%$48.42B——
2025-11-06$82.89$82.97$81.69$82.443,137,900—0.54%$47.87B——
2025-11-05$84.05$84.54$82.54$82.843,880,600—0.67%$48.11B——
2025-11-04$83.05$84.83$82.89$84.154,557,500—0.78%$48.87B——
2025-11-03$83.41$83.76$80.24$83.076,170,500—1.06%$48.24B——
2025-10-31$84.48$87.09$81.49$82.4511,511,900—1.98%$47.88B——
2025-10-30$82.95$83.71$82.35$83.486,525,200—1.12%$48.48B——
2025-10-29$84.50$84.66$81.80$82.696,199,000—1.07%$48.02B——
2025-10-28$80.17$83.25$79.85$82.199,813,900—1.69%$47.73B——
2025-10-27$76.00$83.04$75.48$80.8213,100,200—2.26%$46.93B——
2025-10-24$76.89$77.16$76.09$76.103,165,700—0.55%$44.19B——
2025-10-23$76.53$76.86$75.75$76.533,145,800—0.54%$44.44B——
2025-10-22$76.80$78.33$76.22$76.846,028,100—1.04%$44.62B——
2025-10-21$75.09$76.10$74.69$76.023,792,200—0.65%$44.14B——
2025-10-20$74.69$75.57$74.43$75.294,179,000—0.72%$43.72B——
2025-10-17$72.75$74.81$72.67$74.644,955,600—0.85%$43.34B——
2025-10-16$73.01$73.79$72.42$72.652,634,800—0.45%$42.19B——
2025-10-15$72.77$73.83$72.40$72.934,330,000—0.75%$42.35B——
2025-10-14$72.77$73.52$72.47$73.363,508,600—0.60%$42.60B——
2025-10-13$73.17$73.69$72.30$72.953,937,500—0.68%$42.36B——
2025-10-10$75.13$75.24$73.91$73.943,757,600—0.65%$42.94B——
2025-10-09$75.77$75.88$74.72$75.193,181,000—0.55%$43.66B——
2025-10-08$74.50$75.79$73.16$75.745,601,300—0.96%$43.98B——
2025-10-07$77.85$78.04$76.54$76.722,994,000—0.52%$44.55B——
2025-10-06$77.13$78.00$76.47$76.562,882,100—0.50%$44.46B——
2025-10-03$76.65$77.97$76.50$77.074,620,300—0.80%$44.75B——
2025-10-02$75.48$76.72$74.51$76.653,768,500—0.65%$44.51B——
2025-10-01$77.79$78.37$73.90$76.315,994,600—1.03%$44.31B——
2025-09-30$77.14$78.15$76.78$77.773,783,900—0.65%$45.16B——
2025-09-29$76.34$77.74$75.80$77.194,909,200—0.84%$45.38B——
2025-09-26$75.56$76.38$75.35$76.254,471,000—0.76%$44.83B——
2025-09-25$74.50$75.53$73.70$75.276,333,000—1.08%$44.25B——
2025-09-24$74.31$75.30$74.02$74.663,491,000—0.59%$43.89B——
2025-09-23$73.69$75.30$73.23$74.575,424,100—0.92%$43.84B——
2025-09-22$74.20$74.56$73.38$73.753,670,300—0.62%$43.36B——
2025-09-19$74.46$74.75$74.00$74.418,177,900—1.39%$43.75B——
2025-09-18$75.30$75.92$73.05$74.558,316,400—1.41%$43.83B——
2025-09-17$75.42$76.43$74.79$75.204,845,300—0.82%$44.21B——
2025-09-16$75.73$76.08$74.89$75.095,156,300—0.88%$44.15B——
2025-09-15$77.64$78.10$75.99$76.053,734,300—0.64%$44.71B——
2025-09-12$77.49$77.83$76.49$77.576,301,600—1.07%$45.60B——
2025-09-11$78.24$78.54$77.14$78.014,606,700—0.78%$45.86B——
2025-09-10$80.18$80.45$77.89$78.283,943,900—0.67%$46.02B——
2025-09-09$80.18$80.74$79.51$79.802,417,900—0.41%$46.91B——
2025-09-08$80.57$80.80$79.53$80.213,183,800—0.54%$47.16B——
2025-09-05$80.78$81.64$80.48$80.942,283,300—0.39%$47.58B——
2025-09-04$81.01$81.57$80.54$80.962,648,800—0.45%$47.60B——
2025-09-03$81.77$82.67$80.08$81.223,396,300—0.58%$47.75B——
2025-09-02$80.75$82.05$80.12$81.773,488,000—0.59%$48.07B——
2025-08-29$81.09$81.54$80.70$81.342,743,800—0.47%$47.82B——
2025-08-28$80.62$81.29$80.02$81.233,477,000—0.59%$47.76B——
2025-08-27$81.37$81.70$80.90$80.903,026,200—0.51%$47.56B——
2025-08-26$80.86$81.32$80.51$81.274,957,900—0.84%$47.78B——
2025-08-25$81.76$82.23$80.85$80.864,393,000—0.75%$47.54B——
2025-08-22$81.51$81.84$80.35$81.833,076,100—0.52%$48.11B——
2025-08-21$81.39$82.26$81.03$81.167,510,400—1.28%$47.71B——
2025-08-20$80.00$81.42$79.43$81.395,058,600—0.86%$47.85B——
2025-08-19$77.75$79.35$77.75$78.934,793,800—0.82%$46.40B——
2025-08-18$78.12$78.94$77.65$78.304,287,700—0.73%$46.03B——
2025-08-15$78.39$78.50$77.58$78.262,620,500—0.45%$46.01B——
2025-08-14$77.53$78.23$77.22$78.182,811,000—0.48%$45.96B——
2025-08-13$77.20$78.02$76.62$77.683,477,200—0.59%$45.67B——
2025-08-12$77.74$78.04$76.07$76.933,630,900—0.62%$45.23B——
2025-08-11$78.02$78.41$77.55$78.162,884,700—0.49%$45.95B——
2025-08-08$77.82$78.56$77.41$78.352,877,400—0.49%$46.06B——
2025-08-07$79.06$79.40$77.22$77.933,238,600—0.55%$45.82B——
2025-08-06$79.17$79.63$77.64$78.613,963,700—0.67%$46.21B——
2025-08-05$80.06$80.50$78.76$79.244,047,100—0.69%$46.59B——
2025-08-04$79.63$80.11$78.57$80.093,171,800—0.54%$47.08B——
2025-08-01$79.02$79.73$77.96$79.333,152,900—0.54%$46.64B——
2025-07-31$80.78$81.05$79.02$79.315,077,100—0.86%$46.63B——
2025-07-30$80.92$81.88$80.45$81.165,834,200—0.99%$47.71B——
2025-07-29$79.49$80.53$79.11$80.476,361,600—1.08%$47.31B——
2025-07-28$80.45$80.73$78.37$78.496,024,500—1.02%$46.14B——
2025-07-25$81.50$83.00$77.52$80.0015,656,700—2.66%$47.03B——
2025-07-24$76.86$77.08$75.39$75.807,545,800—1.28%$44.56B——
2025-07-23$77.07$77.54$76.58$76.915,237,300—0.89%$45.22B——
2025-07-22$76.47$77.02$76.07$76.304,867,600—0.83%$44.86B——
2025-07-21$76.98$77.57$76.52$76.562,869,100—0.49%$45.01B——
2025-07-18$76.50$77.36$76.37$76.494,816,600—0.82%$44.97B——
2025-07-17$76.18$76.56$75.44$76.184,140,700—0.70%$44.79B——
2025-07-16$77.03$77.04$75.30$76.145,066,400—0.86%$44.76B——
2025-07-15$78.69$78.73$76.81$76.813,990,900—0.68%$45.16B——
2025-07-14$77.94$78.81$77.81$78.284,845,100—0.82%$46.02B——
2025-07-11$78.26$78.39$77.05$78.053,780,200—0.64%$45.89B——
2025-07-10$77.65$78.90$77.21$78.804,298,300—0.73%$46.33B——
2025-07-09$76.79$77.36$75.84$77.192,635,600—0.45%$45.38B——
2025-07-08$76.68$77.30$76.16$76.392,412,000—0.41%$44.91B——
2025-07-07$76.80$77.43$76.03$76.692,503,600—0.43%$45.09B——
2025-07-03$77.21$77.43$76.50$76.791,679,400—0.29%$45.14B——
2025-07-02$76.79$78.07$76.30$77.023,082,700—0.52%$45.28B——
2025-07-01$77.70$78.03$76.92$77.183,143,200—0.53%$45.37B——
2025-06-30$78.06$78.53$77.67$78.213,098,900—0.53%$45.98B——
2025-06-27$77.25$78.25$76.94$78.216,205,600—1.06%$45.85B——
2025-06-26$76.99$77.90$76.67$77.154,814,200—0.82%$45.23B——
2025-06-25$75.79$77.27$75.67$76.973,724,600—0.64%$45.12B——
2025-06-24$75.71$76.63$74.12$75.854,651,000—0.79%$44.46B——
2025-06-23$73.71$75.69$73.38$75.323,796,200—0.65%$44.15B——
2025-06-20$74.43$74.75$73.35$73.837,031,000—1.20%$43.28B——
2025-06-18$72.78$74.56$72.42$73.983,983,300—0.68%$43.37B——
2025-06-17$74.32$74.53$72.98$73.273,037,400—0.52%$42.95B——
2025-06-16$75.15$75.81$74.54$74.822,925,600—0.50%$43.86B——
2025-06-13$75.20$75.92$75.01$75.152,661,800—0.45%$44.05B——
2025-06-12$75.28$76.62$75.26$75.892,851,300—0.49%$44.49B——
2025-06-11$75.81$76.15$75.30$75.474,874,500—0.83%$44.24B——
2025-06-10$75.98$76.55$75.47$75.802,911,800—0.50%$44.43B——
2025-06-09$77.25$77.37$75.28$76.362,492,000—0.43%$44.76B——
2025-06-06$77.22$77.80$76.54$77.522,633,900—0.45%$45.44B——
2025-06-05$77.75$78.27$77.37$77.772,308,000—0.39%$45.59B——
2025-06-04$77.05$78.46$77.05$77.853,444,000—0.59%$45.64B——
2025-06-03$77.37$78.37$77.13$77.724,093,400—0.70%$45.56B——
2025-06-02$77.49$78.14$76.25$78.103,374,800—0.58%$45.78B——
2025-05-30$77.60$78.30$76.93$78.229,048,500—1.54%$45.85B——
2025-05-29$76.82$78.00$76.44$77.734,110,800—0.70%$45.57B——
2025-05-28$77.01$78.75$76.31$76.666,036,600—1.03%$44.94B——
2025-05-27$75.46$76.47$75.28$76.223,499,400—0.60%$44.68B——
2025-05-23$74.80$75.15$74.20$74.993,738,100—0.64%$43.96B——
2025-05-22$76.00$76.17$74.69$74.794,287,200—0.73%$43.84B——
2025-05-21$77.55$77.77$75.43$76.104,413,000—0.75%$44.61B——
2025-05-20$78.00$78.37$77.54$77.835,333,200—0.91%$45.62B——
2025-05-19$77.74$78.26$77.20$78.045,518,500—0.94%$45.75B——
2025-05-16$76.86$78.28$76.84$78.004,985,800—0.85%$45.72B——
2025-05-15$76.93$77.27$76.11$76.884,542,600—0.77%$45.07B——
2025-05-14$75.44$77.24$75.35$76.757,672,100—1.31%$44.99B——
2025-05-13$74.88$75.94$74.08$75.505,657,600—0.97%$44.26B——
2025-05-12$74.40$74.84$73.68$74.803,789,000—0.65%$43.85B——
2025-05-09$74.67$74.91$73.61$73.683,814,700—0.65%$43.19B——
2025-05-08$75.43$76.13$74.51$74.633,743,900—0.64%$43.75B——
2025-05-07$74.83$75.75$74.41$75.042,420,000—0.41%$43.99B——
2025-05-06$74.41$75.36$74.25$74.922,433,700—0.42%$43.92B——
2025-05-05$75.12$75.54$74.64$75.112,457,600—0.42%$44.03B——
2025-05-02$76.58$77.12$75.41$75.653,286,800—0.56%$44.35B——
2025-05-01$75.54$75.82$74.15$75.185,139,700—0.88%$44.07B——
2025-04-30$76.18$76.35$74.52$75.494,900,100—0.84%$44.25B——
2025-04-29$75.50$76.58$74.96$76.284,491,200—0.77%$44.72B——
2025-04-28$76.38$76.60$74.94$75.545,001,900—0.85%$44.28B——
2025-04-25$74.82$76.10$74.10$76.046,330,200—1.08%$44.57B——
2025-04-24$74.20$76.29$72.94$75.1311,705,300—2.00%$44.04B——
2025-04-23$71.97$72.75$69.84$70.467,500,100—1.28%$41.30B——
2025-04-22$69.80$70.79$69.21$70.603,005,600—0.51%$41.39B——
2025-04-21$71.20$71.20$68.63$69.203,767,400—0.64%$40.57B——
2025-04-17$71.28$72.15$70.55$71.533,252,300—0.55%$41.93B——
2025-04-16$70.87$71.91$70.52$71.204,222,100—0.72%$41.74B——
2025-04-15$70.33$70.99$69.95$70.763,669,200—0.63%$41.48B——
2025-04-14$69.97$70.30$69.36$69.873,576,200—0.61%$40.96B——
2025-04-11$68.70$69.83$67.13$69.404,890,100—0.83%$40.68B——
2025-04-10$69.28$69.35$66.77$68.265,423,500—0.93%$40.01B——
2025-04-09$66.58$70.50$65.94$69.908,766,400—1.50%$40.98B——
2025-04-08$70.25$70.78$66.42$67.075,839,400—1.00%$39.32B——
2025-04-07$67.98$71.22$66.86$69.005,654,500—0.96%$40.45B——
2025-04-04$71.43$71.72$68.83$69.367,511,800—1.28%$40.66B——
2025-04-03$71.00$73.26$70.82$72.986,930,500—1.18%$42.78B——
2025-04-02$70.82$72.36$70.73$72.052,865,300—0.49%$42.24B——
2025-04-01$72.18$72.45$71.23$71.873,130,400—0.53%$42.13B——
2025-03-31$70.39$72.74$70.33$72.485,036,100—0.86%$42.49B——
2025-03-28$70.92$71.66$70.63$70.914,513,900—————
2025-03-27$70.83$71.57$70.32$71.193,079,200—————
2025-03-26$71.02$71.42$70.39$71.093,487,900—————
2025-03-25$71.46$72.29$70.78$71.246,112,400—————
2025-03-24$70.83$72.24$70.63$71.353,603,100—————
2025-03-21$70.62$70.94$69.82$70.467,144,400—————
2025-03-20$70.67$71.85$70.16$70.954,052,900—————
2025-03-19$70.38$71.20$69.96$70.905,201,500—————
2025-03-18$70.39$71.08$70.02$70.343,717,500—————
2025-03-17$68.86$71.05$68.64$70.635,653,000—————
2025-03-14$68.43$69.66$67.78$69.293,587,100—————
2025-03-13$68.74$68.92$67.32$67.955,694,600—————
2025-03-12$69.11$70.74$68.33$68.515,312,300—————
2025-03-11$68.24$69.02$67.80$68.394,250,100—————
2025-03-10$69.48$69.97$68.18$68.534,773,200—————
2025-03-07$70.83$71.53$69.33$70.335,207,600—————
2025-03-06$72.06$73.10$71.45$71.805,028,700—————
2025-03-05$71.33$73.19$70.95$72.854,821,900—————
2025-03-04$71.53$71.69$69.87$71.386,279,900—————
2025-03-03$72.16$72.99$71.15$71.393,174,000—————
2025-02-28$71.47$71.77$70.14$71.625,955,800—————
2025-02-27$71.66$72.64$71.38$71.402,993,200—————
2025-02-26$71.55$72.40$71.21$71.962,316,100—————
2025-02-25$72.94$73.12$70.55$71.456,406,800—————
2025-02-24$73.61$73.90$72.21$72.765,725,400—————
2025-02-21$74.31$74.66$73.20$73.302,843,700—————
2025-02-20$74.40$75.21$74.25$74.712,517,500—————
2025-02-19$75.49$76.50$74.56$74.673,023,300—————
2025-02-18$75.86$76.67$75.56$75.674,937,900—————
2025-02-14$76.20$76.73$75.74$76.193,899,200—————
2025-02-13$76.34$76.71$74.85$76.004,771,400—————
2025-02-12$74.00$76.00$73.89$75.829,353,000—————
2025-02-11$70.73$71.05$70.32$70.913,464,600—————
2025-02-10$70.63$71.31$70.10$71.102,743,500—————
2025-02-07$71.19$71.68$70.32$70.353,695,700—————
2025-02-06$71.78$71.90$70.72$70.994,179,100—————
2025-02-05$72.00$72.36$71.45$72.103,772,700—————
2025-02-04$70.85$71.43$70.65$71.333,852,500—————
2025-02-03$71.53$72.36$71.25$71.383,410,500—————
2025-01-31$73.33$73.47$72.39$72.453,237,500—————
2025-01-30$73.11$73.88$72.63$73.224,946,200—————
2025-01-29$72.50$72.99$71.11$71.134,669,900—————
2025-01-28$69.48$72.74$69.00$72.567,623,800—————
2025-01-27$68.79$69.42$68.42$69.205,171,000—————
2025-01-24$68.64$69.64$68.40$68.995,528,200—————
2025-01-23$69.05$69.40$68.34$68.935,221,000—————
2025-01-22$69.44$70.24$68.23$69.046,023,600—————
2025-01-21$70.20$70.68$69.20$69.974,786,300—————
2025-01-17$69.96$70.28$69.10$69.785,031,200—————
2025-01-16$68.95$70.00$68.24$69.865,723,600—————
2025-01-15$71.43$72.10$70.19$70.283,519,300—————
2025-01-14$71.34$71.72$70.54$71.043,228,800—————
2025-01-13$70.54$72.34$69.78$71.095,366,700—————
2025-01-10$73.43$74.10$72.89$73.423,473,400—————
2025-01-08$73.62$74.74$73.33$74.153,446,900—————
2025-01-07$73.73$74.44$73.41$73.643,093,900—————
2025-01-06$74.00$74.33$73.18$73.544,102,500—————
2025-01-03$72.81$74.00$72.15$73.913,997,400—————
2025-01-02$74.31$74.50$71.97$72.595,547,700—————
2024-12-31$74.66$75.36$73.82$74.032,722,000—————
2024-12-30$74.67$75.35$74.08$74.242,414,000—————
2024-12-27$75.29$76.23$75.11$75.656,102,800—————
2024-12-26$75.00$75.95$74.92$75.923,146,700—————
2024-12-24$74.93$75.38$74.43$75.381,687,400—————
2024-12-23$74.46$74.90$73.44$74.814,228,800—————
2024-12-20$73.30$75.27$72.97$74.8114,210,500—————
2024-12-19$72.90$74.00$72.29$73.938,719,300—————
2024-12-18$73.85$74.31$72.61$72.817,721,000—————
2024-12-17$73.50$74.38$73.40$74.127,070,100—————
2024-12-16$74.13$74.58$72.91$73.915,992,900—————
2024-12-13$73.91$74.28$72.49$73.323,092,500—————
2024-12-12$73.27$74.79$73.01$73.973,852,300—————
2024-12-11$73.20$74.31$72.90$73.813,593,800—————
2024-12-10$71.22$74.16$71.06$73.397,313,500—————
2024-12-09$71.60$72.50$70.59$70.904,145,500—————
2024-12-06$72.71$73.74$71.52$71.533,667,000—————
2024-12-05$73.41$74.36$71.90$72.434,559,500—————
2024-12-04$72.01$74.68$71.66$74.206,702,400—————
2024-12-03$70.51$70.57$69.60$70.205,808,900—————
2024-12-02$70.27$70.53$69.35$70.536,509,700—————
2024-11-29$71.57$71.71$70.23$71.352,126,000—————
2024-11-27$71.32$72.63$71.32$72.072,753,300—————
2024-11-26$71.50$72.44$70.76$71.554,643,400—————
2024-11-25$71.00$71.41$70.15$71.276,645,800—————
2024-11-22$70.31$71.00$69.96$70.482,711,600—————
2024-11-21$69.65$70.88$69.16$70.383,734,600—————
2024-11-20$70.55$70.61$68.45$69.544,305,500—————
2024-11-19$69.15$70.26$68.30$70.204,914,600—————
2024-11-18$67.63$71.08$67.58$69.897,061,300—————
2024-11-15$65.31$67.83$65.31$67.767,530,100—————
2024-11-14$66.39$67.68$65.83$66.164,005,600—————
2024-11-13$65.82$66.89$65.31$66.523,655,800—————
2024-11-12$66.50$66.79$64.89$65.815,087,700—————
2024-11-11$66.42$67.09$66.35$66.705,600,400—————
2024-11-08$66.33$66.78$65.48$66.233,088,400—————
2024-11-07$66.02$66.33$65.26$65.843,856,400—————
2024-11-06$68.27$68.27$65.61$65.755,340,500—————
2024-11-05$66.17$66.72$65.51$66.693,821,700—————
2024-11-04$67.62$67.84$66.18$66.473,970,500—————
2024-11-01$67.16$68.58$66.67$67.544,040,800—————
2024-10-31$68.37$68.37$67.00$67.016,307,300—————
2024-10-30$68.52$70.65$66.15$68.638,123,900—————
2024-10-29$68.63$71.10$68.59$69.376,297,500—————
2024-10-28$70.00$72.15$66.93$68.528,899,500—————
2024-10-25$68.88$70.49$68.07$69.388,171,700—————
2024-10-24$71.00$71.58$70.15$70.356,742,200—————
2024-10-23$68.87$70.68$68.87$70.615,360,200—————
2024-10-22$69.89$70.01$69.14$69.243,338,900—————
2024-10-21$70.00$70.24$69.15$70.053,843,000—————
2024-10-18$68.84$70.42$68.59$70.275,424,800—————
2024-10-17$68.80$69.15$68.19$68.472,989,700—————
2024-10-16$68.73$68.73$67.65$68.303,786,300—————
2024-10-15$69.47$69.80$68.77$68.904,023,800—————
2024-10-14$68.71$69.79$68.37$69.635,919,400—————
2024-10-11$68.44$69.64$67.96$68.134,185,900—————
2024-10-10$67.65$68.52$67.59$68.262,873,000—————
2024-10-09$68.72$69.02$67.75$68.024,744,100—————
2024-10-08$64.82$68.89$64.51$68.5410,542,200—————
2024-10-07$65.05$65.19$64.01$64.543,567,100—————
2024-10-04$65.79$65.83$64.05$65.495,959,700—————
2024-10-03$64.86$66.04$64.08$65.376,050,100—————
2024-10-02$64.91$65.77$64.56$65.1510,919,000—————
2024-10-01$66.08$66.32$64.99$65.105,786,700—————
2024-09-30$66.18$66.75$65.20$65.997,310,900—————
2024-09-27$66.20$67.32$65.85$66.585,167,000—————
2024-09-26$65.96$66.00$64.54$65.7711,259,600—————
2024-09-25$66.51$66.82$65.09$65.418,737,300—————
2024-09-24$67.19$67.30$66.14$66.336,242,500—————
2024-09-23$66.83$67.77$66.52$67.366,250,400—————
2024-09-20$66.88$67.67$66.38$66.8310,864,700—————
2024-09-19$68.85$69.08$67.14$67.267,114,300—————
2024-09-18$66.95$68.70$65.50$67.539,585,600—————
2024-09-17$69.11$71.70$66.69$67.2311,849,100—————
2024-09-16$68.64$71.07$68.64$69.368,730,400—————
2024-09-13$68.04$70.43$67.72$68.5211,862,900—————
2024-09-12$68.11$68.43$66.74$68.134,446,700—————
2024-09-11$67.00$68.40$66.16$68.254,314,300—————
2024-09-10$65.55$67.30$65.54$67.145,696,700—————
2024-09-09$67.17$67.41$65.50$65.716,409,500—————
2024-09-06$66.23$67.04$65.47$66.818,174,800—————
2024-09-05$68.81$69.10$64.70$66.0210,225,800—————
2024-09-04$68.75$69.92$68.24$68.933,935,200—————
2024-09-03$69.71$69.96$67.94$68.755,303,800—————
2024-08-30$70.33$71.13$69.63$69.966,521,700—————
2024-08-29$69.25$71.42$68.71$70.126,807,400—————
2024-08-28$69.62$69.99$68.35$68.655,071,400—————
2024-08-27$68.63$69.66$68.06$69.634,280,400—————
2024-08-26$70.70$70.88$68.66$68.755,220,700—————
2024-08-23$71.41$71.80$70.25$70.883,707,600—————
2024-08-22$71.00$71.75$70.52$71.305,022,400—————
2024-08-21$69.31$70.32$68.95$70.093,561,200—————
2024-08-20$68.26$70.20$68.26$69.384,930,200—————
2024-08-19$68.86$69.52$67.66$68.266,538,800—————
2024-08-16$68.14$69.33$67.93$68.924,648,600—————
2024-08-15$67.17$68.22$66.72$68.125,482,100—————
2024-08-14$66.45$66.78$65.53$66.505,798,800—————
2024-08-13$65.73$67.16$65.47$66.355,400,700—————
2024-08-12$64.74$65.56$64.27$65.544,366,100—————
2024-08-09$63.09$64.82$62.88$64.645,985,100—————
2024-08-08$61.54$63.63$61.33$63.296,967,300—————
2024-08-07$62.01$63.32$60.88$61.076,796,000—————
2024-08-06$60.71$63.38$60.34$62.016,928,900—————
2024-08-05$59.63$62.04$59.41$60.707,175,300—————
2024-08-02$61.71$62.10$60.15$60.836,789,800—————
2024-08-01$63.05$63.61$61.45$61.8610,039,400—————
2024-07-31$63.70$64.20$62.15$63.057,166,100—————
2024-07-30$62.77$64.33$61.91$63.649,088,800—————
2024-07-29$63.96$64.39$62.31$63.749,888,900—————
2024-07-26$61.56$63.80$60.28$62.3714,111,400—————
2024-07-25$64.01$67.80$58.93$59.7045,982,100—————
2024-07-24$86.97$87.60$86.22$86.954,091,100—————
2024-07-23$87.67$88.28$86.76$87.052,633,400—————
2024-07-22$86.68$88.50$86.50$87.992,741,900—————
2024-07-19$87.04$87.50$85.75$86.502,433,900—————
2024-07-18$86.80$88.56$84.91$85.813,557,900—————
2024-07-17$87.99$88.61$86.65$87.314,220,600—————
2024-07-16$89.59$89.86$87.10$87.734,499,200—————
2024-07-15$91.49$91.49$88.90$89.503,052,400—————
2024-07-12$92.80$92.88$90.89$90.993,488,000—————
2024-07-11$94.18$95.25$92.81$92.853,057,100—————
2024-07-10$93.62$94.10$92.10$93.782,419,700—————
2024-07-09$92.24$93.66$91.42$93.482,227,000—————
2024-07-08$92.16$92.49$91.67$91.841,941,300—————
2024-07-05$91.24$92.45$90.62$92.321,515,200—————
2024-07-03$91.21$92.11$90.61$91.081,497,100—————
2024-07-02$90.00$91.36$89.80$91.231,908,900—————
2024-07-01$90.30$93.00$90.18$90.253,277,700—————
2024-06-28$93.59$93.99$92.18$92.3711,670,900—————
2024-06-27$92.16$93.62$92.16$93.343,309,500—————
2024-06-26$90.72$92.14$90.18$91.562,854,500—————
2024-06-25$90.36$91.15$89.52$91.082,746,200—————
2024-06-24$90.90$92.16$90.15$90.172,718,900—————
2024-06-21$89.61$90.97$88.86$90.905,254,500—————
2024-06-20$88.08$90.49$87.06$88.845,442,900—————
2024-06-18$86.89$89.00$86.20$88.523,710,000—————
2024-06-17$85.20$87.11$85.12$86.872,093,500—————
2024-06-14$87.50$87.72$86.75$87.291,527,600—————
2024-06-13$87.32$87.94$86.67$87.671,805,200—————
2024-06-12$87.40$89.03$87.05$87.772,460,700—————
2024-06-11$86.01$87.60$85.38$87.002,241,900—————
2024-06-10$87.71$87.86$85.60$86.102,229,300—————
2024-06-07$87.41$88.25$86.62$88.142,427,100—————
2024-06-06$86.90$88.06$86.41$87.681,680,400—————
2024-06-05$87.46$87.90$86.64$87.071,712,900—————
2024-06-04$87.92$88.14$86.95$87.411,825,400—————
2024-06-03$88.41$88.86$86.89$87.862,658,200—————
2024-05-31$87.68$87.91$85.79$86.894,619,600—————
2024-05-30$87.68$88.63$87.42$87.892,343,400—————
2024-05-29$86.10$87.63$86.03$87.032,065,700—————
2024-05-28$87.80$88.20$86.57$87.042,592,100—————
2024-05-24$87.66$88.32$87.31$87.981,786,600—————
2024-05-23$90.18$90.20$87.05$87.462,635,300—————
2024-05-22$90.95$91.94$90.03$90.212,266,200—————
2024-05-21$90.21$90.73$90.01$90.342,346,000—————
2024-05-20$89.33$89.92$89.00$89.781,668,100—————
2024-05-17$90.28$90.48$88.58$89.142,070,800—————
2024-05-16$90.09$90.98$89.95$90.112,204,200—————
2024-05-15$87.23$90.37$86.79$90.163,111,300—————
2024-05-14$85.84$86.56$85.16$86.462,127,400—————
2024-05-13$87.04$87.09$84.67$84.702,579,300—————
2024-05-10$87.63$88.09$86.53$86.721,988,000—————
2024-05-09$85.31$87.79$85.01$87.423,421,900—————
2024-05-08$85.73$86.32$84.82$85.091,727,900—————
2024-05-07$85.60$86.19$85.01$85.841,836,600—————
2024-05-06$85.83$86.00$84.81$85.092,449,700—————
2024-05-03$85.85$86.95$85.20$85.252,327,200—————
2024-05-02$84.90$85.44$83.81$85.061,942,900—————
2024-05-01$84.10$85.73$83.50$84.302,203,100—————
2024-04-30$85.35$86.53$84.49$84.673,097,600—————
2024-04-29$86.43$87.21$85.13$85.952,931,200—————
2024-04-26$87.00$88.38$84.71$86.434,979,900—————
2024-04-25$88.00$88.73$86.66$88.014,295,300—————
2024-04-24$87.88$89.17$87.70$88.613,234,900—————
2024-04-23$87.40$87.93$86.76$87.752,663,600—————
2024-04-22$86.54$87.11$85.73$86.962,408,100—————
2024-04-19$87.20$87.20$85.38$85.943,895,700—————
2024-04-18$87.35$87.35$85.98$86.453,122,000—————
2024-04-17$89.89$89.89$86.45$87.242,878,100—————
2024-04-16$89.09$90.40$87.87$90.052,640,500—————
2024-04-15$91.35$91.73$88.96$89.202,863,100—————
2024-04-12$90.78$90.78$89.38$90.283,155,500—————
2024-04-11$92.83$92.99$91.02$91.412,453,600—————
2024-04-10$91.73$91.89$90.81$91.512,836,400—————
2024-04-09$92.34$93.11$91.17$93.052,633,600—————
2024-04-08$92.61$92.86$91.57$92.342,667,000—————
2024-04-05$91.40$92.93$90.86$92.702,563,300—————
2024-04-04$93.68$94.37$91.11$91.203,929,000—————
2024-04-03$93.95$95.07$92.77$93.023,189,400—————
2024-04-02$93.45$94.41$92.37$94.312,727,500—————
2024-04-01$95.73$95.73$93.27$94.253,506,300—————
2024-03-28$95.48$96.12$94.87$95.564,007,500—————
2024-03-27$93.75$95.35$93.59$95.153,656,800—————
2024-03-26$93.47$94.33$93.22$93.422,750,100—————
2024-03-25$93.93$94.50$92.96$93.162,497,200—————
2024-03-22$94.46$95.08$93.20$93.792,453,000—————
2024-03-21$93.90$95.18$93.88$94.683,731,800—————
2024-03-20$94.26$94.40$91.98$93.043,385,200—————
2024-03-19$93.14$94.44$92.32$94.313,893,500—————
2024-03-18$92.48$93.04$91.95$92.852,899,700—————
2024-03-15$92.46$94.00$92.16$92.315,700,200—————
2024-03-14$93.03$95.27$92.47$93.365,066,700—————
2024-03-13$90.91$93.30$90.09$92.937,036,400—————
2024-03-12$90.58$91.15$89.79$90.912,323,900—————
2024-03-11$91.73$92.04$90.70$90.832,974,000—————
2024-03-08$93.34$94.21$91.91$92.145,909,400—————
2024-03-07$90.98$93.89$90.74$93.816,846,600—————
2024-03-06$86.43$88.65$86.28$88.333,552,000—————
2024-03-05$86.79$87.40$85.66$86.102,226,200—————
2024-03-04$85.36$87.59$85.32$87.026,772,500—————
2024-03-01$84.40$85.74$83.61$85.223,296,200—————
2024-02-29$86.00$86.03$84.43$84.875,175,100—————
2024-02-28$86.32$86.62$85.48$86.002,635,400—————
2024-02-27$86.12$86.72$85.41$86.514,069,700—————
2024-02-26$87.39$87.73$85.84$86.156,366,000—————
2024-02-23$87.92$88.33$87.37$87.742,797,900—————
2024-02-22$86.36$87.76$85.49$87.622,460,700—————
2024-02-21$87.02$87.16$86.20$86.652,142,400—————
2024-02-20$85.80$87.00$85.30$86.903,235,800—————
2024-02-16$85.84$87.25$85.43$86.102,122,100—————
2024-02-15$86.30$86.71$85.38$86.042,727,300—————
2024-02-14$86.62$87.28$85.03$86.044,976,600—————
2024-02-13$86.00$87.48$85.31$86.264,013,000—————
2024-02-12$84.83$87.47$84.44$87.123,826,100—————
2024-02-09$86.08$86.69$84.89$85.013,052,100—————
2024-02-08$86.45$86.65$85.21$85.803,723,100—————
2024-02-07$89.44$89.44$82.53$86.617,386,800—————
2024-02-06$86.13$88.83$85.00$88.257,192,400—————
2024-02-05$88.00$90.20$85.99$86.0610,824,800—————
2024-02-02$80.00$86.47$79.72$86.0911,803,000—————
2024-02-01$78.29$78.91$77.11$78.715,020,800—————
2024-01-31$77.76$79.93$77.19$78.479,470,400—————
2024-01-30$74.36$74.48$73.68$73.902,118,600—————
2024-01-29$72.98$74.62$72.71$74.572,685,700—————
2024-01-26$73.55$73.81$72.97$73.242,812,100—————
2024-01-25$73.33$73.78$71.92$73.554,588,500—————
2024-01-24$75.16$75.19$72.47$72.544,457,400—————
2024-01-23$75.59$75.86$74.13$74.832,410,100—————
2024-01-22$74.75$76.54$74.61$75.163,408,100—————
2024-01-19$74.64$74.75$73.53$74.313,581,200—————
2024-01-18$73.93$74.55$73.38$74.443,822,600—————
2024-01-17$73.59$73.94$72.81$73.822,763,300—————
2024-01-16$73.43$74.27$72.99$73.994,298,200—————
2024-01-12$75.64$76.01$73.89$74.032,756,500—————
2024-01-11$76.03$76.12$74.80$75.142,650,200—————
2024-01-10$76.20$76.61$75.25$76.122,548,500—————
2024-01-09$75.21$76.65$75.08$75.832,630,500—————
2024-01-08$73.17$75.72$72.50$75.673,060,600—————
2024-01-05$73.17$73.61$72.40$72.852,694,300—————
2024-01-04$71.97$73.83$71.67$73.523,705,900—————
2024-01-03$75.26$75.26$72.97$73.133,057,900—————
2024-01-02$75.69$76.68$74.96$75.572,677,500—————
2023-12-29$76.65$76.77$76.14$76.251,905,700—————
2023-12-28$76.30$77.20$76.10$76.711,982,800—————
2023-12-27$76.08$76.63$75.82$76.212,152,600—————
2023-12-26$75.75$76.63$75.50$76.282,191,400—————
2023-12-22$75.29$76.27$75.08$75.833,002,400—————
2023-12-21$74.37$75.52$74.37$74.953,509,400—————
2023-12-20$75.20$76.09$74.04$74.124,275,500—————
2023-12-19$75.24$76.08$75.15$75.315,135,200—————
2023-12-18$76.85$77.26$74.82$74.885,089,900—————
2023-12-15$77.69$78.35$76.84$76.9011,292,900—————
2023-12-14$76.07$79.05$76.00$77.768,705,900—————
2023-12-13$72.07$75.99$71.81$75.228,097,600—————
2023-12-12$70.51$72.45$70.14$72.186,581,300—————
2023-12-11$68.94$70.32$68.94$70.314,642,400—————
2023-12-08$68.63$69.97$68.00$69.185,901,700—————
2023-12-07$70.36$70.87$66.86$68.266,138,900—————
2023-12-06$68.72$70.18$68.34$69.494,710,400—————
2023-12-05$68.71$69.57$68.04$68.854,509,300—————
2023-12-04$68.36$69.97$68.03$69.184,427,000—————
2023-12-01$67.46$68.59$67.08$68.364,207,600—————
2023-11-30$67.50$67.74$66.40$67.717,548,400—————
2023-11-29$67.55$68.31$67.14$67.433,148,700—————
2023-11-28$65.60$67.27$65.12$67.105,196,100—————
2023-11-27$67.59$67.90$66.93$67.162,797,400—————
2023-11-24$67.00$67.91$67.00$67.902,053,700—————
2023-11-22$67.23$67.77$66.91$67.063,488,900—————
2023-11-21$67.74$67.87$66.58$66.963,497,100—————
2023-11-20$66.56$67.49$66.50$67.194,328,300—————
2023-11-17$67.78$68.05$66.66$66.903,368,700—————
2023-11-16$67.20$67.62$66.78$67.473,720,800—————
2023-11-15$65.88$67.48$65.37$67.016,288,500—————
2023-11-14$65.70$66.56$65.10$65.794,608,200—————
2023-11-13$65.83$66.22$64.07$64.605,709,800—————
2023-11-10$65.10$65.10$63.88$64.2110,061,000—————
2023-11-09$66.42$66.71$64.60$64.653,196,900—————
2023-11-08$67.00$67.23$65.94$66.242,600,200—————
2023-11-07$67.48$67.67$66.17$66.533,315,600—————
2023-11-06$67.22$67.82$67.02$67.103,260,800—————
2023-11-03$66.65$67.60$66.62$67.073,806,000—————
2023-11-02$64.56$65.73$64.08$65.533,809,100—————
2023-11-01$63.50$64.12$62.52$63.835,164,800—————
2023-10-31$62.40$64.25$62.33$63.726,504,900—————
2023-10-30$62.06$62.47$60.57$62.364,865,500—————
2023-10-27$63.10$64.15$61.01$61.717,053,900—————
2023-10-26$62.50$64.56$61.50$62.7810,377,200—————
2023-10-25$70.12$70.32$67.68$68.346,398,300—————
2023-10-24$68.89$73.26$66.66$70.4910,547,200—————
2023-10-23$69.22$69.73$68.21$69.053,761,700—————
2023-10-20$69.02$69.76$68.71$69.483,254,700—————
2023-10-19$69.80$69.95$68.80$69.082,845,300—————
2023-10-18$70.55$70.80$69.56$69.713,425,800—————
2023-10-17$70.89$71.96$70.13$70.332,440,400—————
2023-10-16$70.47$71.80$69.96$71.273,676,500—————
2023-10-13$69.28$70.83$68.91$70.783,362,800—————
2023-10-12$71.29$71.72$69.88$69.924,536,400—————
2023-10-11$72.51$72.57$69.20$71.144,111,600—————
2023-10-10$72.68$73.32$71.01$72.915,807,200—————
2023-10-09$73.17$73.53$72.17$72.903,527,300—————
2023-10-06$72.03$74.37$72.03$73.704,670,600—————
2023-10-05$71.24$72.54$70.93$72.204,718,200—————
2023-10-04$69.79$71.38$69.13$71.275,147,200—————
2023-10-03$68.61$70.18$68.61$69.604,559,000—————
2023-10-02$68.86$69.22$68.39$69.183,154,300—————
2023-09-29$70.31$70.44$69.11$69.283,608,700—————
2023-09-28$70.06$70.30$69.12$69.965,230,600—————
2023-09-27$70.98$71.86$69.55$70.112,972,500—————
2023-09-26$69.41$70.97$69.33$70.374,219,100—————
2023-09-25$69.35$69.69$68.95$69.463,139,200—————
2023-09-22$70.50$70.74$69.53$69.663,077,700—————
2023-09-21$71.79$71.89$70.04$70.183,012,200—————
2023-09-20$73.36$73.53$71.92$71.953,286,600—————
2023-09-19$72.25$73.24$71.72$73.022,971,500—————
2023-09-18$72.34$73.11$71.73$72.944,076,400—————
2023-09-15$73.88$74.53$73.13$73.203,985,600—————
2023-09-14$73.71$74.60$73.08$74.022,810,600—————
2023-09-13$73.01$73.53$72.76$73.173,031,400—————
2023-09-12$74.47$74.94$73.06$73.373,237,900—————
2023-09-11$74.01$75.39$73.99$74.873,103,400—————
2023-09-08$76.00$76.00$73.94$74.073,779,700—————
2023-09-07$77.03$77.41$75.88$76.093,275,700—————
2023-09-06$76.14$77.16$75.78$76.963,396,300—————
2023-09-05$76.27$76.40$75.34$75.974,630,200—————
2023-09-01$77.18$77.20$75.85$76.382,388,900—————
2023-08-31$77.79$78.04$76.42$76.472,739,500—————
2023-08-30$77.88$78.62$77.76$77.822,263,000—————
2023-08-29$76.26$77.88$76.03$77.833,265,300—————
2023-08-28$77.24$77.50$75.52$76.032,793,400—————
2023-08-25$75.31$76.26$74.90$76.172,112,800—————
2023-08-24$76.25$76.49$74.96$75.012,793,700—————
2023-08-23$76.22$76.46$75.35$75.903,556,200—————
2023-08-22$76.03$76.42$75.56$75.973,441,000—————
2023-08-21$76.83$76.97$75.67$76.333,315,600—————
2023-08-18$76.50$77.19$76.03$76.583,156,500—————
2023-08-17$78.75$78.78$76.70$76.832,980,500—————
2023-08-16$79.22$79.98$78.71$78.794,524,300—————
2023-08-15$80.47$80.80$79.77$79.864,122,300—————
2023-08-14$79.30$80.63$79.29$80.534,097,300—————
2023-08-11$78.00$79.58$77.90$79.413,898,300—————
2023-08-10$78.00$79.08$77.94$78.283,015,800—————
2023-08-09$78.44$79.24$77.69$77.973,159,300—————
2023-08-08$79.00$79.00$77.16$78.594,598,000—————
2023-08-07$79.94$80.62$79.48$79.842,612,100—————
2023-08-04$79.69$80.37$79.33$79.553,309,200—————
2023-08-03$80.17$80.64$79.30$80.003,131,100—————
2023-08-02$81.45$81.98$80.29$80.383,495,400—————
2023-08-01$81.50$82.10$81.05$82.053,753,300—————
2023-07-31$84.35$84.50$81.82$82.074,302,800—————
2023-07-28$82.94$84.81$82.10$83.745,128,500—————
2023-07-27$87.00$87.24$82.57$82.6711,588,700—————
2023-07-26$91.27$91.94$90.88$91.633,264,100—————
2023-07-25$91.39$92.20$91.20$91.682,509,600—————
2023-07-24$92.76$92.93$91.35$91.402,860,100—————
2023-07-21$92.56$92.95$91.87$92.572,048,700—————
2023-07-20$91.44$93.34$91.40$92.652,337,000—————
2023-07-19$92.91$93.50$90.96$91.622,212,200—————
2023-07-18$92.29$92.33$91.46$91.992,299,500—————
2023-07-17$92.90$93.54$92.29$92.651,591,100—————
2023-07-14$93.36$94.34$92.61$93.382,599,400—————
2023-07-13$93.61$93.87$92.65$93.092,456,300—————
2023-07-12$93.29$93.48$92.27$93.102,620,000—————
2023-07-11$91.67$92.61$91.61$92.441,859,100—————
2023-07-10$90.52$92.17$90.36$91.643,119,700—————
2023-07-07$90.02$91.01$89.65$90.264,082,700—————
2023-07-06$90.00$90.88$89.39$90.462,289,400—————
2023-07-05$91.03$91.65$90.08$90.962,370,800—————
2023-07-03$93.62$93.67$90.76$91.491,725,500—————
2023-06-30$93.27$94.87$93.13$94.334,479,400—————
2023-06-29$90.41$92.06$90.26$92.022,710,800—————
2023-06-28$90.05$90.64$89.69$90.441,512,400—————
2023-06-27$90.15$90.40$89.09$90.192,005,400—————
2023-06-26$90.25$90.39$88.66$89.491,945,400—————
2023-06-23$90.67$91.01$90.18$90.343,346,100—————
2023-06-22$91.30$91.38$90.55$91.331,889,200—————
2023-06-21$91.52$92.25$90.33$91.092,177,200—————
2023-06-20$90.07$92.06$89.57$91.912,694,500—————
2023-06-16$91.98$92.93$91.62$91.946,597,700—————
2023-06-15$90.20$91.64$89.13$91.293,577,700—————
2023-06-14$89.77$92.49$89.40$90.535,316,900—————
2023-06-13$85.75$87.50$85.72$87.402,615,200—————
2023-06-12$83.79$85.79$83.61$85.572,581,900—————
2023-06-09$84.55$84.55$83.24$84.102,150,000—————
2023-06-08$83.48$84.32$83.04$83.961,562,300—————
2023-06-07$85.36$85.47$82.69$83.482,255,200—————
2023-06-06$86.43$86.76$84.85$85.181,782,300—————
2023-06-05$84.94$85.97$84.94$85.941,695,500—————
2023-06-02$85.62$85.88$84.80$85.342,042,800—————
2023-06-01$84.06$85.24$82.98$85.232,548,500—————
2023-05-31$81.89$84.72$81.30$84.236,117,600—————
2023-05-30$82.21$82.30$81.03$81.412,768,500—————
2023-05-26$81.54$82.10$81.30$82.012,308,600—————
2023-05-25$84.00$84.01$80.94$81.653,438,800—————
2023-05-24$84.23$84.44$83.58$83.842,012,600—————
2023-05-23$88.52$89.14$84.05$84.743,061,600—————
2023-05-22$87.82$89.40$87.64$89.161,812,300—————
2023-05-19$87.76$88.31$87.20$87.933,004,300—————
2023-05-18$87.94$88.14$86.59$87.412,893,900—————
2023-05-17$88.70$88.96$86.26$87.662,414,100—————
2023-05-16$88.79$89.12$88.43$88.661,407,900—————
2023-05-15$89.12$89.72$88.51$88.922,291,500—————
2023-05-12$88.74$89.25$88.39$89.181,565,400—————
2023-05-11$89.05$89.35$88.23$88.781,744,500—————
2023-05-10$89.22$89.58$87.80$88.852,398,300—————
2023-05-09$88.68$89.17$88.35$88.701,585,300—————
2023-05-08$88.22$89.18$87.95$89.022,148,200—————
2023-05-05$88.51$88.85$87.79$88.741,567,400—————
2023-05-04$87.50$88.68$87.26$87.901,797,700—————
2023-05-03$88.69$89.26$87.93$88.102,153,800—————
2023-05-02$87.99$88.89$87.42$87.813,085,900—————
2023-05-01$87.52$88.34$86.87$87.552,204,000—————
2023-04-28$87.20$88.54$86.67$87.983,306,200—————
2023-04-27$85.00$87.07$83.00$86.723,983,100—————
2023-04-26$87.74$87.99$86.91$87.413,089,800—————
2023-04-25$88.47$88.85$87.65$87.773,148,700—————
2023-04-24$87.00$88.84$86.89$88.794,105,000—————
2023-04-21$86.25$87.00$85.98$86.542,736,700—————
2023-04-20$86.55$87.08$85.35$85.734,271,300—————
2023-04-19$84.95$87.10$84.70$86.505,562,800—————
2023-04-18$84.57$84.57$83.75$84.352,008,700—————
2023-04-17$84.71$84.85$83.45$84.051,636,900—————
2023-04-14$84.35$84.94$83.42$84.362,487,300—————
2023-04-13$83.37$84.71$82.94$84.662,011,000—————
2023-04-12$82.64$83.75$82.21$82.923,015,300—————
2023-04-11$82.64$83.17$82.05$82.202,341,400—————
2023-04-10$83.33$83.33$81.78$82.752,256,900—————
2023-04-06$83.42$83.92$82.77$83.881,594,900—————
2023-04-05$83.52$83.63$82.76$83.452,375,100—————
2023-04-04$82.49$83.59$82.18$83.202,777,800—————
2023-04-03$82.31$82.73$81.64$82.172,295,000—————
2023-03-31$82.04$82.78$81.39$82.732,878,700—————
2023-03-30$82.48$82.60$81.05$81.571,701,400—————
2023-03-29$81.00$81.66$80.85$81.642,197,000—————
2023-03-28$80.75$81.47$80.18$80.493,092,000—————
2023-03-27$81.46$82.20$80.74$80.923,149,800—————
2023-03-24$79.55$81.02$79.37$80.762,759,100—————
2023-03-23$79.99$81.16$78.88$79.552,701,300—————
2023-03-22$81.76$81.89$79.38$79.413,259,300—————
2023-03-21$81.26$82.46$81.03$81.734,227,400—————
2023-03-20$80.63$81.71$80.02$81.083,866,800—————
2023-03-17$82.70$82.70$80.28$80.744,710,200—————
2023-03-16$78.87$82.25$78.56$81.914,780,400—————
2023-03-15$77.46$79.54$77.00$79.483,695,200—————
2023-03-14$77.87$78.25$76.60$78.208,343,600—————
2023-03-13$74.25$77.03$73.54$76.625,851,700—————
2023-03-10$76.15$76.15$74.04$74.344,097,600—————
2023-03-09$77.81$78.13$75.95$76.032,490,800—————
2023-03-08$77.14$77.50$76.11$77.273,318,600—————
2023-03-07$78.85$80.01$78.76$78.923,494,800—————
2023-03-06$81.27$81.34$78.58$78.804,371,600—————
2023-03-03$81.17$82.16$80.76$81.922,598,700—————
2023-03-02$79.10$80.86$79.00$80.233,525,300—————
2023-03-01$80.08$80.08$78.69$79.854,022,700—————
2023-02-28$77.11$80.98$77.11$80.445,902,100—————
2023-02-27$76.99$78.36$76.81$77.343,437,300—————
2023-02-24$76.96$77.29$75.87$76.253,388,500—————
2023-02-23$76.04$77.67$75.58$77.583,207,000—————
2023-02-22$75.58$76.56$75.35$75.434,271,700—————
2023-02-21$77.79$77.85$75.33$75.554,025,700—————
2023-02-17$76.41$78.57$76.18$78.513,817,100—————
2023-02-16$76.59$78.32$76.42$77.282,610,100—————
2023-02-15$76.01$77.95$76.01$77.922,078,700—————
2023-02-14$77.63$78.14$76.28$76.592,914,000—————
2023-02-13$77.55$77.93$76.88$77.611,989,500—————
2023-02-10$76.97$78.03$76.80$77.202,597,600—————
2023-02-09$78.01$78.95$77.17$77.283,781,900—————
2023-02-08$79.86$80.05$77.99$78.083,762,700—————
2023-02-07$79.12$80.23$78.66$80.043,593,800—————
2023-02-06$80.75$81.07$78.69$79.093,999,300—————
2023-02-03$83.52$84.14$81.39$82.124,743,800—————
2023-02-02$82.06$84.85$81.75$84.515,586,800—————
2023-02-01$79.11$81.54$77.76$81.487,456,600—————
2023-01-31$74.97$76.85$74.96$76.706,280,400—————
2023-01-30$76.48$77.61$75.89$76.063,418,500—————
2023-01-27$78.38$78.84$77.81$78.142,623,100—————
2023-01-26$78.50$78.55$77.29$78.212,360,400—————
2023-01-25$76.13$77.74$75.56$77.692,593,200—————
2023-01-24$79.47$80.11$77.03$77.112,435,000—————
2023-01-23$79.34$80.78$78.99$80.062,349,800—————
2023-01-20$78.91$79.44$77.69$79.292,887,600—————
2023-01-19$77.87$78.93$77.31$78.472,980,200—————
2023-01-18$79.00$79.45$78.15$78.312,929,500—————
2023-01-17$78.00$78.99$77.50$78.863,689,200—————
2023-01-13$77.44$78.42$77.44$78.312,031,900—————
2023-01-12$78.17$78.49$76.78$77.752,815,300—————
2023-01-11$78.11$78.50$76.69$77.714,227,800—————
2023-01-10$76.34$77.55$76.09$77.023,267,500—————
2023-01-09$77.50$78.26$76.33$76.353,316,500—————
2023-01-06$75.87$77.13$74.25$77.013,610,400—————
2023-01-05$76.10$76.48$75.03$75.182,691,900—————
2023-01-04$75.13$76.55$74.52$76.473,071,100—————
2023-01-03$76.01$76.94$73.95$74.273,197,700—————
2022-12-30$74.58$74.93$73.47$74.612,378,700—————
2022-12-29$73.86$75.43$73.48$75.213,683,100—————
2022-12-28$73.95$74.52$73.09$73.111,793,700—————
2022-12-27$73.71$74.37$72.61$73.592,050,900—————
2022-12-23$74.00$74.68$73.51$74.192,304,600—————
2022-12-22$74.37$74.71$72.92$74.454,005,300—————
2022-12-21$73.74$75.19$73.51$74.763,616,400—————
2022-12-20$73.02$74.49$72.95$73.424,066,200—————
2022-12-19$72.80$74.12$72.25$73.433,757,700—————
2022-12-16$73.41$73.63$72.57$73.019,059,600—————
2022-12-15$74.80$75.46$73.36$73.555,150,700—————
2022-12-14$75.95$77.58$75.39$75.825,055,800—————
2022-12-13$76.90$77.66$74.80$75.964,041,900—————
2022-12-12$74.32$75.96$74.00$75.324,783,400—————
2022-12-09$72.22$74.51$72.03$74.016,135,100—————
2022-12-08$73.65$73.81$71.02$72.487,249,800—————
2022-12-07$72.23$73.05$72.04$72.587,678,800—————
2022-12-06$72.35$72.92$71.75$72.277,374,400—————
2022-12-05$75.72$76.14$73.78$73.8511,782,400—————
2022-12-02$76.42$76.98$75.02$76.553,156,800—————
2022-12-01$78.00$78.54$77.04$77.564,397,900—————
2022-11-30$75.36$77.25$74.38$77.257,007,400—————
2022-11-29$76.03$76.61$74.66$74.856,380,200—————
2022-11-28$75.71$76.66$75.29$75.783,643,300—————
2022-11-25$75.95$76.47$75.57$76.361,566,800—————
2022-11-23$74.61$76.19$74.55$75.913,466,300—————
2022-11-22$74.00$74.60$72.92$74.313,982,000—————
2022-11-21$74.18$74.77$73.90$74.106,162,800—————
2022-11-18$74.91$75.50$74.45$75.043,519,700—————
2022-11-17$74.15$74.40$73.43$73.723,413,000—————
2022-11-16$76.10$76.81$74.88$75.035,152,000—————
2022-11-15$74.18$76.45$74.18$75.967,599,600—————
2022-11-14$74.39$75.56$73.39$73.514,636,500—————
2022-11-11$73.39$75.80$73.20$74.654,984,500—————
2022-11-10$72.71$73.66$71.08$72.554,030,700—————
2022-11-09$69.55$71.48$69.24$69.9910,835,800—————
2022-11-08$68.46$69.96$67.13$69.6912,586,400—————
2022-11-07$69.03$70.12$68.23$68.775,785,200—————
2022-11-04$69.86$69.98$67.37$68.546,172,600—————
2022-11-03$69.51$69.80$68.03$68.6612,897,400—————
2022-11-02$72.59$73.87$70.30$70.3111,860,500—————
2022-11-01$73.36$74.05$70.85$72.597,691,200—————
2022-10-31$70.50$73.04$70.20$72.438,015,400—————
2022-10-28$72.61$74.00$69.70$70.8718,719,700—————
2022-10-27$87.13$87.32$84.57$86.304,338,700—————
2022-10-26$86.34$89.17$85.91$86.764,502,500—————
2022-10-25$85.05$86.56$85.00$85.706,208,000—————
2022-10-24$85.71$86.21$84.61$84.913,569,600—————
2022-10-21$83.82$85.08$82.14$84.814,236,900—————
2022-10-20$85.72$86.06$83.41$83.683,838,700—————
2022-10-19$85.52$86.77$85.00$85.952,000,800—————
2022-10-18$87.56$88.49$85.70$86.262,977,200—————
2022-10-17$83.79$85.76$83.18$85.493,224,800—————
2022-10-14$84.77$85.80$81.85$82.422,354,600—————
2022-10-13$80.83$85.00$80.69$84.222,564,700—————
2022-10-12$83.07$84.15$82.16$82.652,487,700—————
2022-10-11$82.12$83.09$80.90$82.152,318,000—————
2022-10-10$84.90$85.00$82.40$82.751,666,800—————
2022-10-07$85.57$85.73$83.66$84.232,294,200—————
2022-10-06$86.86$88.09$86.30$86.482,170,200—————
2022-10-05$85.91$87.89$85.64$87.442,971,500—————
2022-10-04$86.95$88.40$86.58$87.182,391,000—————
2022-10-03$83.65$86.01$83.15$85.462,178,100—————
2022-09-30$84.00$85.84$82.50$82.632,726,000—————
2022-09-29$83.47$84.43$82.79$83.832,659,600—————
2022-09-28$82.71$84.65$82.02$84.242,874,100—————
2022-09-27$84.34$84.60$81.87$82.373,106,300—————
2022-09-26$84.09$85.12$83.31$83.592,030,200—————
2022-09-23$83.83$84.86$82.92$84.743,318,600—————
2022-09-22$84.85$85.38$83.42$84.172,751,200—————
2022-09-21$87.33$88.68$85.18$85.222,167,400—————
2022-09-20$88.00$88.59$86.19$87.193,732,000—————
2022-09-19$92.43$92.65$88.00$88.834,470,300—————
2022-09-16$94.10$94.10$91.95$93.353,344,300—————
2022-09-15$94.68$98.35$94.40$94.882,570,300—————
2022-09-14$94.30$94.90$93.20$94.121,627,400—————
2022-09-13$94.93$95.58$94.04$94.282,177,900—————
2022-09-12$97.54$98.09$96.86$97.362,723,100—————
2022-09-09$95.74$97.74$95.00$97.252,867,300—————
2022-09-08$90.94$95.56$90.89$95.524,008,200—————
2022-09-07$88.88$92.29$88.88$91.983,119,200—————
2022-09-06$89.00$89.78$88.24$89.062,172,700—————
2022-09-02$91.24$91.34$88.11$88.691,920,400—————
2022-09-01$89.40$90.22$87.94$90.124,041,300—————
2022-08-31$91.46$92.16$90.06$90.102,786,700—————
2022-08-30$91.36$91.93$89.78$90.432,900,600—————
2022-08-29$90.27$90.76$89.43$90.362,607,300—————
2022-08-26$95.99$96.34$91.08$91.242,210,300—————
2022-08-25$95.98$96.67$95.13$96.651,753,200—————
2022-08-24$94.82$95.59$93.50$94.962,546,500—————
2022-08-23$95.30$95.30$93.57$94.152,289,500—————
2022-08-22$97.16$98.22$95.52$95.872,073,200—————
2022-08-19$99.22$99.40$97.62$98.552,610,600—————
2022-08-18$100.42$100.57$98.31$99.512,320,700—————
2022-08-17$101.45$102.12$100.23$100.532,787,800—————
2022-08-16$104.07$104.13$101.90$102.282,969,700—————
2022-08-15$104.52$105.45$103.34$104.742,183,600—————
2022-08-12$104.16$104.94$103.12$104.801,609,600—————
2022-08-11$104.54$105.79$103.58$103.921,800,100—————
2022-08-10$103.55$103.98$102.40$103.861,979,700—————
2022-08-09$105.01$105.27$101.24$101.442,802,900—————
2022-08-08$106.81$107.18$104.90$105.461,914,400—————
2022-08-05$103.66$106.26$103.47$106.122,033,400—————
2022-08-04$103.68$104.88$102.95$104.851,849,300—————
2022-08-03$102.21$104.06$101.22$103.451,896,200—————
2022-08-02$99.00$103.45$98.90$102.222,410,200—————
2022-08-01$99.81$100.73$99.14$99.452,992,000—————
2022-07-29$100.04$101.98$98.67$100.547,246,600—————
2022-07-28$105.80$107.92$103.73$107.293,032,100—————
2022-07-27$103.67$106.15$103.42$105.612,557,300—————
2022-07-26$102.19$102.50$101.29$102.131,981,400—————
2022-07-25$102.55$102.86$101.08$102.092,182,800—————
2022-07-22$103.20$104.85$101.72$102.582,535,000—————
2022-07-21$102.12$104.19$101.64$103.772,569,400—————
2022-07-20$101.26$103.12$100.79$101.532,328,800—————
2022-07-19$99.04$101.42$98.50$101.242,364,000—————
2022-07-18$99.58$100.41$97.06$97.451,658,100—————
2022-07-15$98.51$99.94$98.24$99.431,943,800—————
2022-07-14$94.43$97.15$94.10$96.912,096,800—————
2022-07-13$94.44$97.27$93.80$95.931,765,200—————
2022-07-12$97.08$98.63$95.91$96.342,616,200—————
2022-07-11$97.33$97.80$96.47$96.881,973,100—————
2022-07-08$97.60$99.12$97.06$98.391,562,800—————
2022-07-07$97.76$98.75$97.17$98.431,906,800—————
2022-07-06$98.00$98.85$96.58$97.982,083,900—————
2022-07-05$96.01$98.01$94.82$97.972,097,400—————
2022-07-01$94.92$97.71$94.76$97.392,081,200—————
2022-06-30$94.92$96.14$93.82$95.092,448,300—————
2022-06-29$94.85$96.40$93.37$96.031,826,200—————
2022-06-28$97.27$98.25$94.61$94.733,701,800—————
2022-06-27$96.90$97.45$95.76$96.813,995,400—————
2022-06-24$94.55$97.07$93.41$96.983,824,800—————
2022-06-23$91.60$94.00$91.54$93.622,391,300—————
2022-06-22$88.72$91.95$88.52$90.792,504,600—————
2022-06-21$89.31$90.35$88.60$89.342,179,800—————
2022-06-17$88.16$90.05$87.08$87.793,397,500—————
2022-06-16$86.30$87.92$85.67$87.733,132,700—————
2022-06-15$87.81$90.07$86.75$88.783,292,900—————
2022-06-14$87.41$88.66$85.58$86.502,965,400—————
2022-06-13$90.00$90.80$88.07$88.552,873,000—————
2022-06-10$92.00$94.05$91.34$93.002,379,200—————
2022-06-09$95.55$96.36$93.60$93.642,687,400—————
2022-06-08$96.68$97.54$95.85$96.291,996,700—————
2022-06-07$96.13$97.43$95.41$97.251,485,500—————
2022-06-06$98.13$98.82$95.97$96.412,986,100—————
2022-06-03$100.00$100.21$96.38$96.732,462,700—————
2022-06-02$97.38$101.34$96.29$101.211,601,500—————
2022-06-01$101.16$101.41$96.37$97.342,026,600—————
2022-05-31$100.06$101.69$98.70$100.855,809,600—————
2022-05-27$99.71$101.29$99.21$101.122,445,400—————
2022-05-26$97.00$99.33$96.04$98.572,995,000—————
2022-05-25$94.21$97.20$93.60$96.853,832,900—————
2022-05-24$95.52$95.80$92.95$94.543,043,400—————
2022-05-23$95.50$96.82$94.22$96.132,620,000—————
2022-05-20$95.53$95.97$91.94$94.322,956,700—————
2022-05-19$92.88$95.22$92.60$94.372,407,000—————
2022-05-18$96.09$96.25$93.01$93.412,155,600—————
2022-05-17$97.50$98.13$96.37$97.392,269,600—————
2022-05-16$96.85$97.91$95.76$95.932,385,200—————
2022-05-13$95.10$98.10$95.00$97.552,569,600—————
2022-05-12$92.00$94.60$91.52$93.443,753,900—————
2022-05-11$94.54$96.85$92.96$93.273,435,100—————
2022-05-10$96.20$97.37$92.79$94.833,035,800—————
2022-05-09$98.71$99.01$93.86$94.694,042,700—————
2022-05-06$102.41$102.81$99.50$100.524,024,100—————
2022-05-05$107.89$108.69$102.09$103.362,718,000—————
2022-05-04$105.91$109.19$103.62$108.653,081,200—————
2022-05-03$105.58$106.78$105.13$105.933,027,400—————
2022-05-02$105.72$106.78$102.56$104.833,635,000—————
2022-04-29$108.67$110.10$105.39$105.783,274,700—————
2022-04-28$110.16$110.79$107.20$109.773,281,500—————
2022-04-27$114.00$115.69$109.67$109.806,463,100—————
2022-04-26$118.67$119.89$116.01$116.273,479,200—————
2022-04-25$118.00$119.90$116.64$119.802,830,300—————
2022-04-22$124.01$124.19$118.08$118.383,237,100—————
2022-04-21$129.07$131.10$125.44$125.613,814,300—————
2022-04-20$125.09$129.33$124.72$128.273,256,700—————
2022-04-19$119.43$124.93$119.43$124.523,020,600—————
2022-04-18$119.93$120.73$118.57$119.281,541,100—————
2022-04-14$122.28$122.50$119.59$120.022,361,300—————
2022-04-13$121.33$122.32$119.91$121.911,674,100—————
2022-04-12$122.29$123.99$120.06$120.841,970,300—————
2022-04-11$122.96$123.40$119.74$121.502,501,100—————
2022-04-08$123.07$125.11$122.36$123.922,829,400—————
2022-04-07$120.30$124.30$119.67$123.742,981,200—————
2022-04-06$119.31$120.69$117.15$120.362,049,200—————
2022-04-05$120.09$122.32$119.56$120.222,225,900—————
2022-04-04$122.20$123.20$118.84$120.282,310,300—————
2022-04-01$119.50$123.57$118.75$123.074,770,500—————
2022-03-31$118.00$120.43$117.30$117.723,721,700—————
2022-03-30$116.45$118.42$116.05$117.092,099,100—————
2022-03-29$115.31$116.80$114.94$116.752,249,300—————
2022-03-28$112.49$114.16$111.50$114.131,926,700—————
2022-03-25$110.31$112.45$109.83$112.371,689,900—————
2022-03-24$108.52$109.50$107.17$109.461,833,000—————
2022-03-23$110.39$111.60$106.78$107.202,827,300—————
2022-03-22$110.25$113.50$109.27$112.953,011,300—————
2022-03-21$112.00$113.42$110.48$111.551,683,200—————
2022-03-18$113.01$113.23$111.08$112.773,975,600—————
2022-03-17$109.12$112.61$109.05$112.541,952,000—————
2022-03-16$108.42$109.84$106.62$109.792,144,500—————
2022-03-15$104.71$106.22$103.83$106.152,251,100—————
2022-03-14$104.21$105.15$100.97$102.252,391,300—————
2022-03-11$106.81$106.98$103.40$103.452,030,400—————
2022-03-10$104.09$106.00$104.07$105.702,091,400—————
2022-03-09$104.91$106.38$103.23$105.913,320,800—————
2022-03-08$107.60$107.77$101.84$102.003,553,200—————
2022-03-07$110.33$110.81$107.22$108.351,887,500—————
2022-03-04$111.36$111.46$108.47$110.642,280,400—————
2022-03-03$112.31$113.40$110.32$111.982,405,400—————
2022-03-02$112.51$112.82$110.83$111.382,486,500—————
2022-03-01$112.35$112.97$110.55$111.612,001,300—————
2022-02-28$111.07$113.14$110.29$112.373,072,400—————
2022-02-25$109.58$113.11$108.55$113.032,157,300—————
2022-02-24$103.26$110.04$102.57$109.643,112,000—————
2022-02-23$106.46$107.60$105.07$105.332,235,000—————
2022-02-22$104.99$107.27$104.81$105.942,074,600—————
2022-02-18$106.66$107.27$104.91$105.622,525,600—————
2022-02-17$109.64$109.80$106.70$106.882,269,000—————
2022-02-16$110.21$111.11$108.50$110.662,823,700—————
2022-02-15$108.55$110.97$108.55$110.933,034,700—————
2022-02-14$108.34$109.48$106.42$107.732,405,100—————
2022-02-11$110.80$112.00$108.82$109.002,797,300—————
2022-02-10$110.16$112.77$110.06$110.642,338,200—————
2022-02-09$113.04$114.12$111.96$112.593,025,500—————
2022-02-08$110.35$111.81$108.83$111.423,798,300—————
2022-02-07$111.60$113.34$110.61$111.131,833,500—————
2022-02-04$110.60$113.21$110.26$112.182,303,700—————
2022-02-03$110.80$113.91$110.59$111.592,655,300—————
2022-02-02$111.79$112.99$109.77$112.843,385,300—————
2022-02-01$109.59$110.54$107.02$108.373,731,900—————
2022-01-31$105.32$109.41$105.00$109.203,398,300—————
2022-01-28$102.37$105.02$96.39$104.873,828,600—————
2022-01-27$100.00$106.04$99.62$101.966,876,000—————
2022-01-26$111.05$112.16$107.37$108.633,144,300—————
2022-01-25$107.94$111.12$106.53$109.493,211,900—————
2022-01-24$110.30$110.75$105.14$110.604,692,000—————
2022-01-21$115.52$115.55$112.23$112.653,144,900—————
2022-01-20$117.20$119.56$115.34$115.561,825,500—————
2022-01-19$116.25$118.15$115.97$116.162,245,300—————
2022-01-18$115.00$116.52$114.17$115.832,601,200—————
2022-01-14$119.44$120.21$116.70$118.262,112,800—————
2022-01-13$122.57$122.90$120.05$120.461,696,000—————
2022-01-12$121.19$123.77$121.19$122.262,006,900—————
2022-01-11$120.60$122.19$118.54$121.942,389,400—————
2022-01-10$120.53$121.22$117.72$120.122,652,600—————
2022-01-07$122.16$123.81$121.02$122.302,172,000—————
2022-01-06$124.35$125.40$122.97$123.232,602,100—————
2022-01-05$127.55$128.36$123.92$123.922,201,700—————
2022-01-04$128.37$129.53$126.94$127.892,020,300—————
2022-01-03$129.07$129.51$126.43$128.341,765,700—————
2021-12-31$130.31$130.94$129.27$129.551,193,700—————
2021-12-30$130.82$131.73$130.39$130.681,112,400—————
2021-12-29$129.67$131.19$129.60$130.641,137,400—————
2021-12-28$130.83$130.90$128.98$129.351,298,100—————
2021-12-27$129.07$130.60$128.18$130.581,254,000—————
2021-12-23$128.00$129.12$127.65$128.571,732,200—————
2021-12-22$124.20$128.02$124.20$127.832,185,700—————
2021-12-21$121.07$124.56$120.87$124.402,223,600—————
2021-12-20$120.44$120.96$117.88$120.033,263,500—————
2021-12-17$121.24$123.56$120.42$122.126,488,800—————
2021-12-16$120.63$122.50$118.88$119.572,866,600—————
2021-12-15$118.78$120.39$117.06$119.912,531,000—————
2021-12-14$119.49$119.49$115.74$116.902,275,200—————
2021-12-13$121.83$122.03$120.27$120.741,757,900—————
2021-12-10$121.49$122.34$120.55$121.842,227,600—————
2021-12-09$120.00$121.92$119.49$120.342,841,200—————
2021-12-08$116.04$119.62$115.70$119.463,381,100—————
2021-12-07$113.77$116.43$113.37$115.522,727,000—————
2021-12-06$110.50$113.10$108.79$111.962,643,600—————
2021-12-03$110.69$111.44$107.15$108.483,146,800—————
2021-12-02$107.63$110.30$107.12$109.822,527,300—————
2021-12-01$108.41$109.95$107.26$107.433,497,900—————
2021-11-30$110.06$111.56$107.12$107.316,271,400—————
2021-11-29$110.58$112.88$110.20$110.713,791,100—————
2021-11-26$114.14$114.86$109.25$109.522,249,400—————
2021-11-24$112.23$114.87$112.23$114.492,147,900—————
2021-11-23$114.14$115.00$111.30$112.632,391,800—————
2021-11-22$117.39$117.75$114.79$114.841,848,300—————
2021-11-19$117.62$117.82$116.01$117.032,438,300—————
2021-11-18$118.88$118.88$116.38$117.031,741,500—————
2021-11-17$119.08$119.50$117.24$118.352,062,300—————
2021-11-16$116.81$119.54$116.13$119.042,285,700—————
2021-11-15$116.35$117.14$115.61$116.691,704,000—————
2021-11-12$114.89$116.53$114.61$116.001,772,100—————
2021-11-11$119.00$119.16$114.04$114.312,471,200—————
2021-11-10$119.79$120.79$118.38$118.771,665,300—————
2021-11-09$119.23$120.49$118.92$120.041,553,400—————
2021-11-08$119.40$119.80$118.54$119.541,449,800—————
2021-11-05$116.63$119.09$116.40$118.652,214,500—————
2021-11-04$117.73$118.32$116.53$117.371,724,200—————
2021-11-03$117.10$117.86$115.35$117.252,166,900—————
2021-11-02$115.89$117.25$114.89$116.942,822,500—————
2021-11-01$120.41$120.62$115.24$115.563,219,700—————
2021-10-29$115.77$120.11$114.38$119.823,340,900—————
2021-10-28$110.00$116.84$110.00$116.514,373,900—————
2021-10-27$116.60$116.90$114.69$116.071,785,600—————
2021-10-26$117.70$117.84$116.36$116.991,661,700—————
2021-10-25$116.93$118.07$115.59$117.301,876,900—————
2021-10-22$115.93$116.97$115.51$116.591,963,300—————
2021-10-21$115.54$116.08$114.75$115.741,764,600—————
2021-10-20$115.75$116.26$114.34$115.602,026,600—————
2021-10-19$112.05$115.69$111.94$115.002,154,200—————
2021-10-18$110.91$111.53$109.64$111.091,813,900—————
2021-10-15$111.96$112.49$111.54$112.161,666,900—————
2021-10-14$111.08$113.00$110.69$111.571,656,000—————
2021-10-13$109.32$110.61$109.02$109.102,151,600—————
2021-10-12$109.33$109.85$108.18$108.811,534,100—————
2021-10-11$108.00$109.36$107.70$108.491,762,900—————
2021-10-08$110.91$111.18$108.62$108.731,962,400—————
2021-10-07$110.77$112.52$110.71$110.892,289,600—————
2021-10-06$107.91$109.60$107.54$109.482,250,600—————
2021-10-05$106.96$110.58$106.83$108.832,851,800—————
2021-10-04$111.72$111.96$105.66$106.375,127,900—————
2021-10-01$113.32$113.58$110.64$112.284,396,100—————
2021-09-30$114.00$115.49$113.17$113.212,987,300—————
2021-09-29$114.23$115.40$113.29$113.522,934,400—————
2021-09-28$115.71$115.79$112.96$113.862,422,900—————
2021-09-27$119.31$119.83$115.76$117.071,804,700—————
2021-09-24$120.46$120.90$119.10$120.071,672,500—————
2021-09-23$120.36$121.79$119.65$121.021,518,400—————
2021-09-22$118.64$120.41$118.03$119.661,579,200—————
2021-09-21$118.95$120.15$118.42$118.501,360,200—————
2021-09-20$118.17$118.93$116.36$117.992,448,400—————
2021-09-17$116.85$119.67$116.85$119.423,695,300—————
2021-09-16$121.48$121.60$119.52$120.691,906,600—————
2021-09-15$120.63$121.89$119.93$121.021,864,600—————
2021-09-14$120.45$121.34$119.41$120.941,589,700—————
2021-09-13$121.58$121.80$117.85$119.351,537,900—————
2021-09-10$122.59$123.00$120.58$120.891,869,800—————
2021-09-09$122.88$123.00$121.86$122.081,553,900—————
2021-09-08$121.26$123.27$120.91$122.751,678,000—————
2021-09-07$120.82$122.12$119.70$121.991,907,200—————
2021-09-03$120.26$121.37$119.94$121.071,280,800—————
2021-09-02$120.00$120.94$119.70$120.611,913,000—————
2021-09-01$117.50$119.59$116.84$119.431,795,000—————
2021-08-31$118.00$118.72$116.37$117.182,322,800—————
2021-08-30$116.87$118.48$116.54$118.041,429,900—————
2021-08-27$117.56$117.71$116.09$116.391,611,300—————
2021-08-26$116.79$117.11$116.09$116.961,645,300—————
2021-08-25$117.83$118.00$116.35$117.021,958,400—————
2021-08-24$116.45$118.71$115.67$118.092,086,400—————
2021-08-23$119.54$119.94$116.90$116.962,315,800—————
2021-08-20$118.02$119.33$117.31$118.951,470,400—————
2021-08-19$115.52$118.31$115.31$117.951,258,800—————
2021-08-18$117.51$118.18$116.18$116.262,000,400—————
2021-08-17$113.90$117.41$113.75$117.262,689,200—————
2021-08-16$113.05$114.42$112.73$114.361,996,000—————
2021-08-13$111.79$113.18$111.31$113.151,958,900—————
2021-08-12$111.21$112.25$110.97$111.771,313,400—————
2021-08-11$112.11$112.28$110.82$111.141,805,500—————
2021-08-10$114.39$114.66$111.76$111.952,390,400—————
2021-08-09$115.54$115.83$113.80$114.331,594,900—————
2021-08-06$114.50$115.40$113.96$115.211,594,100—————
2021-08-05$115.00$115.60$113.18$114.781,652,600—————
2021-08-04$114.67$114.99$113.54$114.462,079,300—————
2021-08-03$113.32$114.74$113.05$114.702,088,100—————
2021-08-02$112.42$113.84$112.08$113.282,274,800—————
2021-07-30$113.38$114.23$109.83$112.273,518,100—————
2021-07-29$110.33$111.96$109.96$111.623,439,000—————
2021-07-28$110.00$110.78$109.39$110.061,592,800—————
2021-07-27$109.01$110.14$108.80$109.901,781,700—————
2021-07-26$109.01$109.15$107.88$108.892,576,000—————
2021-07-23$108.08$109.67$107.44$109.402,527,900—————
2021-07-22$106.31$107.10$105.59$107.061,195,100—————
2021-07-21$107.28$107.32$105.30$106.052,109,700—————
2021-07-20$103.36$107.08$103.21$106.582,783,500—————
2021-07-19$106.10$106.10$102.70$102.914,677,300—————
2021-07-16$106.93$107.46$106.14$106.925,378,500—————
2021-07-15$106.57$106.83$105.45$106.342,540,300—————
2021-07-14$106.85$107.55$106.52$106.791,755,100—————
2021-07-13$107.01$107.04$105.89$106.741,378,800—————
2021-07-12$107.48$107.70$106.21$106.842,420,100—————
2021-07-09$108.41$109.01$107.10$107.511,567,300—————
2021-07-08$106.72$108.29$106.11$108.191,805,500—————
2021-07-07$106.89$108.07$105.97$107.882,495,500—————
2021-07-06$106.58$106.58$105.07$106.462,205,000—————
2021-07-02$105.30$106.73$105.06$106.591,838,100—————
2021-07-01$103.60$105.00$103.53$104.812,661,700—————
2021-06-30$103.96$104.64$103.24$103.572,517,300—————
2021-06-29$102.57$103.79$102.19$103.591,989,400—————
2021-06-28$103.64$104.00$101.74$102.584,900,500—————
2021-06-25$104.11$104.73$103.19$103.572,947,600—————
2021-06-24$105.53$105.58$103.72$103.801,849,100—————
2021-06-23$104.25$105.10$104.25$104.762,068,800—————
2021-06-22$102.88$104.74$102.66$104.522,542,200—————
2021-06-21$101.46$103.28$100.43$102.842,059,300—————
2021-06-18$100.12$101.53$100.07$100.713,222,600—————
2021-06-17$99.98$101.21$99.76$100.992,538,700—————
2021-06-16$100.74$101.21$99.53$100.142,511,000—————
2021-06-15$101.17$101.28$99.91$100.281,503,100—————
2021-06-14$99.91$101.00$99.58$100.962,024,300—————
2021-06-11$99.55$100.10$99.06$99.992,843,700—————
2021-06-10$97.24$99.95$97.16$99.942,938,300—————
2021-06-09$97.45$97.83$96.82$97.081,889,500—————
2021-06-08$96.98$97.40$95.88$96.981,898,300—————
2021-06-07$95.84$98.04$95.76$96.341,944,600—————
2021-06-04$95.15$96.35$95.07$95.872,133,000—————
2021-06-03$92.80$94.59$92.59$94.342,212,200—————
2021-06-02$94.89$95.13$93.08$93.381,791,800—————
2021-06-01$96.69$96.70$94.75$95.122,010,600—————
2021-05-28$95.29$96.44$95.27$95.902,097,800—————
2021-05-27$95.80$95.82$94.31$94.353,799,600—————
2021-05-26$97.28$97.28$94.68$96.002,308,400—————
2021-05-25$95.96$96.76$95.81$96.682,230,700—————
2021-05-24$95.00$96.47$94.92$95.453,147,100—————
2021-05-21$93.13$94.63$93.13$94.203,472,800—————
2021-05-20$91.02$93.27$91.02$92.802,203,900—————
2021-05-19$89.18$90.70$88.96$90.681,974,200—————
2021-05-18$90.25$91.06$89.61$90.071,552,200—————
2021-05-17$89.23$90.21$89.12$89.853,412,800—————
2021-05-14$88.30$89.94$88.01$89.492,074,700—————
2021-05-13$88.08$88.62$87.36$87.941,094,000—————
2021-05-12$88.56$88.88$87.32$87.471,905,800—————
2021-05-11$89.41$90.20$88.66$89.512,175,300—————
2021-05-10$92.22$92.40$90.25$90.402,356,500—————
2021-05-07$91.87$93.67$91.80$92.172,255,100—————
2021-05-06$91.48$91.87$90.36$91.752,402,800—————
2021-05-05$93.61$93.72$90.24$91.772,455,900—————
2021-05-04$94.13$94.13$92.48$93.312,511,400—————
2021-05-03$95.85$95.99$94.20$94.632,327,200—————
2021-04-30$95.92$96.42$94.85$95.522,252,700—————
2021-04-29$97.30$97.39$96.01$96.262,347,200—————
2021-04-28$96.33$97.01$95.86$96.782,405,400—————
2021-04-27$95.93$96.62$95.66$96.152,094,900—————
2021-04-26$97.28$97.55$95.51$96.032,954,500—————
2021-04-23$96.27$98.11$96.05$97.452,422,800—————
2021-04-22$94.40$96.39$93.76$96.154,050,400—————
2021-04-21$90.31$95.96$90.31$95.247,071,200—————
2021-04-20$88.76$91.03$88.73$89.633,943,300—————
2021-04-19$88.37$89.03$87.81$88.562,671,600—————
2021-04-16$88.57$89.13$87.66$89.026,863,400—————
2021-04-15$86.45$88.40$86.45$88.001,860,700—————
2021-04-14$86.36$87.66$86.14$86.251,963,300—————
2021-04-13$85.54$86.81$85.39$86.442,042,700—————
2021-04-12$85.75$86.53$85.43$85.822,600,500—————
2021-04-09$84.51$86.00$83.80$85.992,550,800—————
2021-04-08$84.88$85.14$84.03$84.162,461,200—————
2021-04-07$85.44$85.99$84.02$84.122,549,100—————
2021-04-06$85.20$86.55$85.19$85.412,324,600—————
2021-04-05$84.91$86.24$84.48$85.742,555,400—————
2021-04-01$83.98$84.44$83.12$83.842,424,100—————
2021-03-31$83.35$84.33$83.17$83.643,567,600—————
2021-03-30$82.09$83.22$81.97$82.853,001,400—————
2021-03-29$82.14$83.18$81.20$82.432,376,100—————
2021-03-26$80.75$82.41$80.21$82.302,784,700—————
2021-03-25$80.33$80.80$79.30$80.552,758,500—————
2021-03-24$80.00$80.93$79.66$80.212,494,500—————
2021-03-23$79.69$80.81$79.31$79.772,390,800—————
2021-03-22$78.99$80.42$78.80$79.662,497,100—————
2021-03-19$78.67$80.14$78.44$79.413,507,800—————
2021-03-18$80.00$80.20$78.58$78.682,363,300—————
2021-03-17$81.01$81.21$79.72$80.382,303,800—————
2021-03-16$81.31$82.18$80.62$81.262,494,600—————
2021-03-15$81.66$82.10$80.79$81.143,764,000—————
2021-03-12$83.07$83.24$81.96$82.071,865,500—————
2021-03-11$83.64$84.39$82.59$82.971,996,100—————
2021-03-10$82.58$84.96$82.25$82.982,771,800—————
2021-03-09$81.12$83.42$80.90$82.022,293,800—————
2021-03-08$81.37$82.38$80.29$80.322,779,900—————
2021-03-05$82.29$82.49$78.86$81.722,771,500—————
2021-03-04$84.25$84.88$81.23$81.882,764,000—————
2021-03-03$85.78$86.41$84.24$84.252,514,300—————
2021-03-02$86.00$86.88$85.48$86.283,315,800—————
2021-03-01$83.99$85.79$83.99$85.773,181,700—————
2021-02-26$84.35$84.35$82.71$83.102,641,900—————
2021-02-25$84.15$85.09$82.92$83.972,107,300—————
2021-02-24$85.28$86.08$84.44$84.451,931,800—————
2021-02-23$83.63$85.63$82.44$85.224,287,500—————
2021-02-22$83.81$84.00$82.76$83.343,201,100—————
2021-02-19$85.59$85.82$83.99$84.314,797,500—————
2021-02-18$84.44$86.10$83.26$85.242,293,700—————
2021-02-17$86.43$86.85$84.78$85.072,399,400—————
2021-02-16$88.20$88.20$86.13$86.982,274,500—————
2021-02-12$87.27$87.82$86.68$87.652,094,000—————
2021-02-11$86.81$88.11$86.22$88.072,220,700—————
2021-02-10$86.01$86.74$85.62$86.392,713,600—————
2021-02-09$86.30$86.93$85.37$85.801,486,200—————
2021-02-08$85.15$86.32$84.61$86.082,167,800—————
2021-02-05$85.96$86.19$85.02$85.101,969,500—————
2021-02-04$84.54$86.16$84.02$85.432,441,700—————
2021-02-03$83.51$84.12$82.45$83.862,174,600—————
2021-02-02$82.22$84.72$82.01$83.972,515,000—————
2021-02-01$83.54$83.87$81.85$81.922,126,100—————
2021-01-29$83.01$83.50$81.62$82.584,292,000—————
2021-01-28$82.06$85.60$82.01$83.385,277,400—————
2021-01-27$85.80$85.99$84.23$84.843,290,000—————
2021-01-26$84.60$87.84$84.03$86.542,186,600—————
2021-01-25$85.39$86.31$84.60$85.893,297,700—————
2021-01-22$86.98$87.38$85.21$85.523,278,900—————
2021-01-21$88.17$88.89$86.55$87.231,796,200—————
2021-01-20$88.32$88.64$87.37$88.103,561,800—————
2021-01-19$88.67$89.43$87.80$87.911,976,600—————
2021-01-15$87.27$88.15$86.84$87.873,128,600—————
2021-01-14$89.31$89.65$87.30$87.492,881,200—————
2021-01-13$87.55$89.52$87.35$89.261,809,600—————
2021-01-12$89.28$89.66$87.60$87.852,193,700—————
2021-01-11$90.21$90.33$89.14$89.372,107,100—————
2021-01-08$90.04$91.37$89.62$90.671,997,700—————
2021-01-07$87.53$89.60$86.79$89.442,494,000—————
2021-01-06$87.68$88.45$86.60$87.203,185,800—————
2021-01-05$88.85$89.42$88.01$88.442,720,500—————
2021-01-04$91.50$91.73$87.88$88.922,368,200—————
2020-12-31$89.76$91.33$89.37$91.231,100,300—————
2020-12-30$90.50$90.76$89.29$89.641,115,800—————
2020-12-29$91.39$92.08$89.93$90.001,476,500—————
2020-12-28$88.89$90.78$88.89$90.581,451,400—————
2020-12-24$88.52$88.99$88.15$88.63441,500—————
2020-12-23$88.50$90.06$88.27$88.281,598,300—————
2020-12-22$85.79$88.44$85.28$88.002,183,600—————
2020-12-21$85.19$85.75$83.22$85.642,327,400—————
2020-12-18$86.44$87.20$85.77$86.826,067,600—————
2020-12-17$85.00$86.59$84.66$86.521,689,000—————
2020-12-16$83.88$86.08$83.72$85.091,816,500—————
2020-12-15$84.77$85.48$83.69$85.152,739,700—————
2020-12-14$84.53$85.80$83.51$83.572,408,500—————
2020-12-11$86.20$86.27$83.65$84.182,202,300—————
2020-12-10$85.03$87.77$84.82$86.742,631,500—————
2020-12-09$85.50$86.00$83.90$85.032,898,700—————
2020-12-08$85.98$86.07$84.32$85.401,995,400—————
2020-12-07$85.70$86.54$85.14$86.062,775,100—————
2020-12-04$84.23$85.96$83.71$85.762,413,200—————
2020-12-03$83.90$84.78$83.38$83.651,697,300—————
2020-12-02$83.67$84.81$83.17$84.471,500,500—————
2020-12-01$84.56$84.93$83.57$83.882,529,100—————
2020-11-30$84.98$84.98$83.12$83.893,948,000—————
2020-11-27$84.87$85.36$83.83$85.26919,800—————
2020-11-25$85.27$85.54$83.83$84.211,712,100—————
2020-11-24$85.50$86.15$85.01$85.611,903,200—————
2020-11-23$84.95$85.81$83.86$84.701,596,500—————
2020-11-20$85.03$85.39$84.36$84.532,794,800—————
2020-11-19$84.45$85.54$84.07$85.242,178,700—————
2020-11-18$84.85$87.24$84.60$85.245,012,700—————
2020-11-17$85.25$88.00$83.89$85.184,972,500—————
2020-11-16$82.90$83.20$81.13$82.171,841,000—————
2020-11-13$80.34$82.28$79.89$81.782,342,100—————
2020-11-12$79.38$80.60$78.34$80.352,437,600—————
2020-11-11$81.76$81.76$79.21$80.032,468,300—————
2020-11-10$83.70$83.96$81.00$81.213,365,200—————
2020-11-09$82.00$85.83$81.60$84.004,185,300—————
2020-11-06$77.69$78.51$77.16$78.032,585,500—————
2020-11-05$76.96$78.44$76.14$77.552,721,500—————
2020-11-04$76.24$77.49$75.13$75.973,241,400—————
2020-11-03$73.50$74.80$73.10$74.212,518,500—————
2020-11-02$73.11$73.84$72.14$72.602,614,800—————
2020-10-30$72.48$72.81$70.92$71.693,131,100—————
2020-10-29$73.42$73.99$72.10$72.912,253,700—————
2020-10-28$75.01$75.45$73.18$73.263,192,300—————
2020-10-27$78.35$78.65$76.39$76.502,661,800—————
2020-10-26$79.23$79.52$77.32$78.082,396,900—————
2020-10-23$79.86$80.52$79.07$80.412,500,400—————
2020-10-22$79.74$81.00$78.02$79.386,110,100—————
2020-10-21$84.44$84.84$82.58$83.612,149,800—————
2020-10-20$84.49$85.66$83.69$84.431,415,700—————
2020-10-19$85.50$86.73$83.23$84.001,832,900—————
2020-10-16$85.87$86.98$85.20$85.331,831,100—————
2020-10-15$83.83$85.87$83.49$85.322,006,300—————
2020-10-14$83.92$86.25$83.77$85.171,805,200—————
2020-10-13$84.04$85.01$83.20$83.941,830,900—————
2020-10-12$84.44$85.47$83.18$85.022,090,300—————
2020-10-09$82.60$83.95$81.81$83.902,229,700—————
2020-10-08$82.00$82.25$80.93$81.651,805,000—————
2020-10-07$79.58$81.72$79.45$81.501,971,200—————
2020-10-06$80.28$80.43$78.47$78.591,488,300—————
2020-10-05$79.12$80.50$79.04$80.151,662,200—————
2020-10-02$77.95$79.92$77.67$78.811,541,600—————
2020-10-01$80.38$80.74$78.44$78.981,994,100—————
2020-09-30$78.33$80.99$78.32$79.823,248,400—————
2020-09-29$78.34$80.03$77.97$78.312,640,600—————
2020-09-28$78.35$78.72$77.49$77.712,805,500—————
2020-09-25$74.18$77.49$74.07$77.452,869,000—————
2020-09-24$75.74$76.08$74.25$74.672,575,700—————
2020-09-23$78.75$78.76$75.67$76.054,253,800—————
2020-09-22$81.25$81.45$77.65$78.684,062,000—————
2020-09-21$81.61$82.20$79.70$81.452,164,300—————
2020-09-18$83.58$84.86$82.31$83.203,592,900—————
2020-09-17$83.06$83.93$82.44$83.692,463,400—————
2020-09-16$83.70$84.69$83.54$83.871,992,500—————
2020-09-15$83.48$84.28$82.94$83.302,378,700—————
2020-09-14$82.08$83.50$81.93$82.951,702,400—————
2020-09-11$83.00$83.05$80.98$81.781,721,600—————
2020-09-10$85.14$85.14$82.43$82.642,276,500—————
2020-09-09$83.31$85.71$83.07$84.842,160,900—————
2020-09-08$82.75$83.54$82.03$82.162,892,800—————
2020-09-04$85.77$86.08$82.65$83.712,786,900—————
2020-09-03$87.53$87.60$84.95$85.694,146,100—————
2020-09-02$86.25$87.79$85.96$87.443,037,800—————
2020-09-01$85.09$86.01$84.51$85.913,611,800—————
2020-08-31$84.38$86.41$83.96$85.844,171,500—————
2020-08-28$83.87$84.60$83.16$84.332,995,400—————
2020-08-27$81.52$84.31$81.19$83.703,596,700—————
2020-08-26$80.35$81.71$80.18$81.522,714,000—————
2020-08-25$79.54$80.99$79.21$80.352,027,000—————
2020-08-24$79.00$79.86$78.15$78.712,271,100—————
2020-08-21$78.95$78.95$78.09$78.711,699,800—————
2020-08-20$78.22$79.14$78.03$79.101,727,100—————
2020-08-19$78.87$79.77$78.31$78.772,566,200—————
2020-08-18$78.46$78.82$77.92$78.591,397,500—————
2020-08-17$78.15$79.06$78.07$78.441,672,300—————
2020-08-14$78.69$79.14$77.67$78.071,317,600—————
2020-08-13$78.24$79.84$77.98$79.402,332,900—————
2020-08-12$77.00$78.84$76.96$78.582,050,000—————
2020-08-11$76.47$77.60$75.55$76.662,189,800—————
2020-08-10$76.82$77.13$75.49$75.781,902,100—————
2020-08-07$77.27$77.64$76.16$76.942,221,300—————
2020-08-06$77.53$77.76$76.50$77.411,353,600—————
2020-08-05$76.85$78.40$76.73$78.121,421,000—————
2020-08-04$77.82$77.94$76.05$76.602,003,500—————
2020-08-03$78.58$78.88$77.72$78.021,554,700—————
2020-07-31$79.06$79.30$77.79$78.412,185,600—————
2020-07-30$78.27$79.06$77.42$78.951,666,100—————
2020-07-29$77.73$80.29$77.55$79.331,834,000—————
2020-07-28$78.26$78.89$77.41$77.442,007,100—————
2020-07-27$78.12$79.18$77.40$78.692,466,900—————
2020-07-24$80.00$80.50$76.10$78.135,463,000—————
2020-07-23$77.98$78.92$77.16$77.323,361,000—————
2020-07-22$75.87$78.56$75.63$77.913,373,000—————
2020-07-21$75.39$76.58$75.00$75.942,794,600—————
2020-07-20$74.05$75.81$74.01$74.642,609,800—————
2020-07-17$72.04$74.60$71.25$74.115,154,100—————
2020-07-16$71.96$72.19$71.16$71.852,115,000—————
2020-07-15$72.19$73.61$71.43$72.473,810,000—————
2020-07-14$67.66$71.25$67.51$71.224,805,300—————
2020-07-13$68.49$68.86$66.95$67.193,578,900—————
2020-07-10$68.27$68.38$66.87$67.822,799,800—————
2020-07-09$68.64$69.23$67.27$68.262,409,200—————
2020-07-08$68.66$69.29$67.82$68.761,905,200—————
2020-07-07$69.06$69.91$68.45$68.572,552,300—————
2020-07-06$70.00$70.29$69.21$69.532,035,800—————
2020-07-02$69.55$70.23$68.80$69.192,045,100—————
2020-07-01$69.08$69.58$68.33$69.001,915,800—————
2020-06-30$67.95$69.33$67.28$69.112,597,200—————
2020-06-29$67.62$68.10$66.73$67.892,380,300—————
2020-06-26$68.42$69.08$66.88$67.133,768,500—————
2020-06-25$67.45$68.19$66.45$68.073,299,700—————
2020-06-24$70.17$70.36$67.36$67.492,932,900—————
2020-06-23$70.46$71.83$70.20$70.742,746,800—————
2020-06-22$69.97$70.24$68.74$69.812,032,200—————
2020-06-19$70.97$71.10$69.67$70.243,834,100—————
2020-06-18$69.41$70.27$69.10$69.982,808,700—————
2020-06-17$70.44$70.50$69.47$69.833,298,200—————
2020-06-16$70.67$71.14$69.10$70.213,275,700—————
2020-06-15$66.65$69.69$66.23$68.963,485,600—————
2020-06-12$69.87$70.42$66.84$67.983,771,200—————
2020-06-11$72.59$72.70$67.90$68.064,322,300—————
2020-06-10$75.07$75.35$72.86$73.283,708,200—————
2020-06-09$77.35$77.35$74.62$74.963,325,200—————
2020-06-08$74.05$77.00$74.00$76.953,992,200—————
2020-06-05$71.44$74.60$70.37$74.375,009,400—————
2020-06-04$74.16$74.48$70.73$71.003,961,900—————
2020-06-03$74.61$75.41$73.92$74.732,262,200—————
2020-06-02$74.84$75.14$73.65$74.832,648,100—————
2020-06-01$75.30$75.95$73.54$74.272,981,300————3-for-1
2020-05-29$74.39$75.03$72.63$74.914,867,200—————
2020-05-28$73.07$75.39$72.65$74.053,500,100—————
2020-05-27$72.11$72.65$70.31$72.123,209,700—————
2020-05-26$74.60$74.65$72.17$72.342,944,200—————
2020-05-22$72.99$73.02$71.68$72.942,192,700—————
2020-05-21$73.33$73.50$72.41$72.832,730,600—————
2020-05-20$72.51$73.95$71.82$73.653,960,000—————
2020-05-19$72.04$72.92$71.67$71.732,099,100—————
2020-05-18$72.23$73.50$72.12$72.142,888,400—————
2020-05-15$71.72$72.12$69.94$70.992,927,700—————
2020-05-14$70.90$72.53$69.67$72.482,388,600—————
2020-05-13$72.31$73.58$70.57$71.373,502,800—————
2020-05-12$75.11$75.33$72.41$72.492,589,900—————
2020-05-11$72.27$75.31$72.27$75.024,468,200—————
2020-05-08$73.65$74.06$72.41$72.611,882,800—————
2020-05-07$72.29$73.02$72.00$72.684,508,700—————
2020-05-06$71.61$72.68$71.00$71.242,592,300—————
2020-05-05$69.84$72.27$69.43$71.532,400,000—————
2020-05-04$69.78$69.83$68.17$68.982,934,900—————
2020-05-01$71.67$71.67$69.25$69.782,532,300—————
2020-04-30$72.60$73.84$72.27$72.502,753,400—————
2020-04-29$71.70$73.67$71.18$72.993,108,300—————
2020-04-28$72.72$73.25$70.96$71.053,982,500—————
2020-04-27$74.50$75.00$72.75$73.293,489,600—————
2020-04-24$78.43$78.43$73.49$74.495,384,400—————
2020-04-23$72.94$74.48$72.36$73.683,960,000—————
2020-04-22$73.13$73.24$70.81$72.173,845,100—————
2020-04-21$73.63$73.82$71.72$72.013,432,600—————
2020-04-20$75.35$75.88$74.43$74.872,887,500—————
2020-04-17$74.52$76.23$73.78$76.145,888,100—————
2020-04-16$72.30$73.18$71.58$72.514,335,900—————
2020-04-15$70.75$72.08$70.38$71.552,937,300—————
2020-04-14$69.94$72.25$69.62$72.053,379,200—————
2020-04-13$71.00$71.22$67.34$69.062,901,300—————
2020-04-09$69.88$72.67$69.08$71.814,662,900—————
2020-04-08$65.71$69.56$64.78$69.024,737,600—————
2020-04-07$67.00$68.98$64.77$64.914,907,700—————
2020-04-06$65.10$65.40$63.18$65.145,401,200—————
2020-04-03$60.81$63.90$60.76$63.025,939,700—————
2020-04-02$57.05$61.77$57.00$61.624,586,400—————
2020-04-01$60.28$61.01$56.44$57.545,679,300—————
2020-03-31$65.22$65.60$62.37$62.879,068,100—————
2020-03-30$66.03$67.50$62.01$65.355,567,100—————
2020-03-27$63.99$67.33$63.90$66.053,600,300—————
2020-03-26$64.55$67.16$64.00$66.484,676,400—————
2020-03-25$61.72$66.13$61.33$63.645,937,900—————
2020-03-24$55.26$61.99$54.86$61.637,546,200—————
2020-03-23$54.63$54.76$51.51$52.417,908,000—————
2020-03-20$60.45$62.67$54.20$55.487,063,500—————
2020-03-19$57.58$62.18$56.08$60.127,778,100—————
2020-03-18$55.43$58.27$54.07$57.717,405,200—————
2020-03-17$56.36$58.94$54.06$58.807,945,500—————
2020-03-16$56.67$58.78$55.06$55.247,557,000—————
2020-03-13$64.98$65.33$57.78$61.8311,608,800—————
2020-03-12$61.94$65.84$59.54$62.349,306,000—————
2020-03-11$65.65$67.50$64.86$65.795,678,700—————
2020-03-10$66.02$67.65$64.20$67.626,402,600—————
2020-03-09$63.56$65.62$63.50$63.695,836,500—————
2020-03-06$67.51$68.93$66.59$68.625,369,700—————
2020-03-05$73.04$73.04$68.95$69.655,670,300—————
2020-03-04$71.12$72.47$69.60$72.467,080,600—————
2020-03-03$71.25$72.28$68.46$69.526,994,500—————
2020-03-02$69.00$70.98$68.63$70.976,066,600—————
2020-02-28$69.25$69.25$66.38$68.2810,069,200—————
2020-02-27$72.51$73.50$70.92$70.996,853,800—————
2020-02-26$75.05$76.48$73.48$73.863,123,000—————
2020-02-25$75.88$76.14$74.39$74.694,229,700—————
2020-02-24$74.72$76.04$74.52$75.434,239,000—————
2020-02-21$77.60$77.60$76.71$77.082,534,100—————
2020-02-20$78.43$78.55$76.57$77.973,072,600—————
2020-02-19$76.94$79.11$76.82$78.444,714,500—————
2020-02-18$76.19$76.74$75.76$76.514,071,300—————
2020-02-14$76.09$76.92$75.68$76.852,039,100—————
2020-02-13$75.06$76.48$75.06$75.514,168,200—————
2020-02-12$77.12$77.31$74.89$75.604,105,200—————
2020-02-11$76.75$77.26$76.11$77.052,578,800—————
2020-02-10$76.93$77.33$75.69$76.153,704,700—————
2020-02-07$78.55$78.62$76.98$77.473,289,200—————
2020-02-06$77.61$78.89$76.83$78.884,488,600—————
2020-02-05$75.77$77.14$75.77$77.045,157,600—————
2020-02-04$74.46$76.12$74.29$75.454,120,800—————
2020-02-03$73.17$74.76$73.00$73.316,823,500—————
2020-01-31$80.82$80.99$71.72$73.2912,421,500—————
2020-01-30$76.81$78.17$76.47$77.993,569,100—————
2020-01-29$77.67$78.69$77.49$77.584,559,700—————
2020-01-28$76.43$77.98$75.72$77.643,916,200—————
2020-01-27$75.66$76.78$74.91$76.315,805,300—————
2020-01-24$77.38$78.02$76.37$76.825,010,900—————
2020-01-23$80.50$80.80$76.17$77.099,834,300—————
2020-01-22$81.16$81.90$80.95$81.003,893,700—————
2020-01-21$79.55$81.10$79.49$80.712,537,400—————
2020-01-17$79.94$79.99$79.34$79.554,073,400—————
2020-01-16$79.46$79.83$78.53$79.532,124,600—————
2020-01-15$78.67$79.31$78.38$78.932,865,900—————
2020-01-14$77.98$78.85$77.70$78.683,696,900—————
2020-01-13$77.83$78.27$77.52$77.803,341,700—————
2020-01-10$78.56$78.67$77.45$77.613,465,600—————
2020-01-09$77.64$78.55$77.36$77.974,137,600—————
2020-01-08$78.00$78.00$76.61$77.154,319,400—————
2020-01-07$78.08$78.60$77.38$77.672,621,400—————
2020-01-06$76.98$78.35$76.67$78.273,244,200—————
2020-01-03$76.17$77.50$76.11$77.212,993,700—————
2020-01-02$76.67$77.92$76.63$77.504,137,000—————
2019-12-31$77.34$77.84$77.00$77.762,245,500—————
2019-12-30$78.31$78.53$77.12$77.472,637,000—————
2019-12-27$78.68$78.87$78.00$78.201,572,600—————
2019-12-26$78.65$78.84$78.06$78.592,034,000—————
2019-12-24$79.12$79.21$78.21$78.60943,800—————
2019-12-23$78.91$79.50$78.80$79.112,250,000—————
2019-12-20$78.36$78.81$77.22$78.806,232,800—————
2019-12-19$79.02$79.49$77.68$77.744,418,700—————
2019-12-18$79.38$79.87$78.47$78.543,674,700—————
2019-12-17$78.95$79.47$78.34$79.314,028,700—————
2019-12-16$77.69$78.90$77.51$78.323,792,000—————
2019-12-13$76.57$77.70$76.57$77.553,136,200—————
2019-12-12$76.84$77.11$75.92$76.904,202,100—————
2019-12-11$76.42$76.93$75.37$76.775,562,000—————
2019-12-10$77.96$78.37$75.51$76.398,960,400—————
2019-12-09$79.52$79.67$77.28$78.106,636,000—————
2019-12-06$81.67$82.00$79.59$79.668,513,400—————
2019-12-05$82.50$82.50$79.43$80.994,118,700—————
2019-12-04$81.63$82.45$81.36$82.063,459,600—————
2019-12-03$80.17$81.68$79.73$81.522,703,600—————
2019-12-02$81.84$82.32$80.67$80.952,757,000—————
2019-11-29$81.91$82.34$81.28$81.65947,400—————
2019-11-27$82.15$82.42$81.50$82.091,893,300—————
2019-11-26$81.83$82.04$81.12$81.774,094,100—————
2019-11-25$80.67$82.05$80.57$81.583,214,500—————
2019-11-22$81.39$81.51$80.09$80.272,055,300—————
2019-11-21$81.36$81.79$80.64$80.952,338,800—————
2019-11-20$81.24$82.47$80.82$81.412,955,600—————
2019-11-19$81.00$82.55$80.74$81.193,208,200—————
2019-11-18$81.44$82.32$80.59$80.793,508,800—————
2019-11-15$80.71$81.98$80.51$81.884,736,400—————
2019-11-14$80.83$80.83$79.96$80.192,442,000—————
2019-11-13$79.68$80.87$79.13$80.792,375,100—————
2019-11-12$78.09$80.05$78.03$79.782,920,800—————
2019-11-11$77.82$78.74$77.74$78.232,173,800—————
2019-11-08$78.12$78.76$77.69$78.052,483,700—————
2019-11-07$78.53$78.75$78.05$78.382,178,600—————
2019-11-06$77.91$78.70$77.67$78.413,131,700—————
2019-11-05$78.28$78.33$76.85$77.473,772,500—————
2019-11-04$79.56$79.57$78.13$78.433,853,200—————
2019-11-01$79.92$80.61$78.58$78.913,783,000—————
2019-10-31$79.63$80.10$78.67$79.463,131,700—————
2019-10-30$79.48$80.00$79.04$79.712,925,900—————
2019-10-29$78.43$80.52$78.42$79.553,146,700—————
2019-10-28$76.32$79.08$75.88$79.034,239,900—————
2019-10-25$75.73$76.76$75.02$76.074,149,000—————
2019-10-24$78.51$79.46$74.92$76.299,550,800—————
2019-10-23$74.16$75.68$73.87$75.063,624,300—————
2019-10-22$76.16$77.09$73.95$74.032,834,700—————
2019-10-21$76.17$76.43$75.36$75.742,902,200—————
2019-10-18$75.79$76.56$75.76$75.823,768,300—————
2019-10-17$76.27$76.28$75.35$75.932,906,100—————
2019-10-16$76.05$76.05$75.12$75.453,066,000—————
2019-10-15$75.96$76.44$75.69$76.212,688,600—————
2019-10-14$76.12$76.63$75.04$75.542,359,200—————
2019-10-11$75.84$76.73$75.25$75.704,399,800—————
2019-10-10$74.43$75.77$73.94$75.363,020,400—————
2019-10-09$73.35$75.01$73.27$74.943,071,400—————
2019-10-08$74.52$74.58$72.67$72.683,038,400—————
2019-10-07$75.93$76.04$74.36$75.063,366,300—————
2019-10-04$74.39$76.66$74.39$76.474,256,700—————
2019-10-03$71.65$74.63$71.47$74.335,799,300—————
2019-10-02$71.94$72.42$71.08$71.794,094,700—————
2019-10-01$72.75$73.51$71.67$71.703,812,700—————
2019-09-30$73.00$73.57$71.90$73.303,049,500—————
2019-09-27$74.03$74.18$71.88$72.434,859,100—————
2019-09-26$73.99$74.30$72.97$73.872,823,000—————
2019-09-25$72.92$73.94$72.36$73.832,931,900—————
2019-09-24$73.79$73.89$72.23$73.032,217,900—————
2019-09-23$73.09$73.58$72.67$73.233,033,600—————
2019-09-20$72.12$73.33$71.99$73.225,959,800—————
2019-09-19$72.24$72.57$71.70$71.702,276,100—————
2019-09-18$73.33$73.33$71.56$72.611,802,400—————
2019-09-17$72.01$73.35$72.01$73.142,639,700—————
2019-09-16$72.73$73.41$71.36$71.702,437,800—————
2019-09-13$73.08$73.47$72.47$73.172,055,900—————
2019-09-12$73.36$73.94$72.67$73.482,485,800—————
2019-09-11$72.52$73.03$71.78$72.623,272,400—————
2019-09-10$71.67$72.76$69.38$72.764,134,900—————
2019-09-09$75.25$75.74$72.22$72.403,001,800—————
2019-09-06$75.42$76.06$75.15$75.432,922,000—————
2019-09-05$74.02$75.12$73.95$74.993,579,000—————
2019-09-04$73.18$73.62$72.54$73.292,381,700—————
2019-09-03$73.30$73.85$72.13$72.872,172,600—————
2019-08-30$74.00$74.19$73.22$73.952,469,600—————
2019-08-29$72.89$73.83$72.60$73.362,066,700—————
2019-08-28$71.53$72.60$71.32$72.301,405,500—————
2019-08-27$71.83$72.37$71.26$71.632,283,300—————
2019-08-26$71.15$71.92$70.82$71.891,680,000—————
2019-08-23$72.22$72.47$70.28$70.683,058,800—————
2019-08-22$74.08$74.33$70.24$72.228,070,000—————
2019-08-21$74.28$74.53$73.58$73.932,530,200—————
2019-08-20$74.36$75.47$73.99$74.003,384,000—————
2019-08-19$73.52$74.65$73.41$74.173,884,100—————
2019-08-16$72.67$73.49$72.34$73.113,248,400—————
2019-08-15$71.51$72.35$71.14$71.743,177,600—————
2019-08-14$72.29$72.57$71.13$71.172,391,600—————
2019-08-13$71.93$73.23$71.67$73.072,822,400—————
2019-08-12$72.20$72.66$71.51$71.962,007,300—————
2019-08-09$72.09$72.83$71.72$72.541,757,100—————
2019-08-08$71.67$72.82$71.40$72.372,471,100—————
2019-08-07$70.26$71.35$68.96$71.032,808,600—————
2019-08-06$70.49$70.96$69.79$70.912,766,900—————
2019-08-05$70.51$71.00$69.12$69.813,363,900—————
2019-08-02$71.40$71.76$70.43$71.453,128,100—————
2019-08-01$71.10$72.66$71.10$71.693,764,400—————
2019-07-31$72.10$72.48$70.25$70.952,286,000—————
2019-07-30$71.87$72.59$71.55$72.292,965,800—————
2019-07-29$70.93$72.19$70.33$72.093,401,400—————
2019-07-26$70.64$71.64$70.35$70.954,142,100—————
2019-07-25$70.85$71.38$69.90$70.824,079,100—————
2019-07-24$72.72$73.24$70.24$71.6310,900,500—————
2019-07-23$64.72$65.39$64.37$65.153,602,700—————
2019-07-22$65.07$65.58$64.57$64.674,221,900—————
2019-07-19$64.57$65.08$64.38$64.783,974,400—————
2019-07-18$63.39$64.74$63.26$64.364,345,500—————
2019-07-17$62.67$63.40$62.39$63.252,771,700—————
2019-07-16$63.79$63.79$62.47$62.512,461,800—————
2019-07-15$63.90$63.95$63.51$63.632,994,600—————
2019-07-12$64.92$64.92$63.09$63.823,078,300—————
2019-07-11$64.23$65.02$63.78$65.012,598,300—————
2019-07-10$63.01$64.33$63.01$63.733,510,000—————
2019-07-09$62.08$63.53$62.07$63.334,002,300—————
2019-07-08$62.51$62.65$62.16$62.252,775,900—————
2019-07-05$62.06$62.91$61.94$62.772,854,800—————
2019-07-03$61.72$62.52$61.62$62.472,281,800—————
2019-07-02$61.65$62.18$61.00$61.554,950,900—————
2019-07-01$62.22$62.42$61.30$61.765,523,300—————
2019-06-28$61.89$62.06$61.35$61.5812,762,300—————
2019-06-27$62.81$62.81$61.54$61.814,941,000—————
2019-06-26$63.82$63.95$62.14$62.353,286,500—————
2019-06-25$63.87$64.58$63.83$63.995,898,300—————
2019-06-24$64.49$64.50$63.71$63.924,497,300—————
2019-06-21$64.52$65.00$63.80$64.417,141,500—————
2019-06-20$64.17$64.96$63.40$64.297,109,700—————
2019-06-19$63.13$63.96$62.83$63.665,916,900—————
2019-06-18$61.89$63.49$61.78$63.103,420,000—————
2019-06-17$61.54$61.80$61.10$61.583,212,400—————
2019-06-14$61.52$61.54$60.83$61.313,233,700—————
2019-06-13$61.67$61.90$60.74$61.554,069,800—————
2019-06-12$62.00$62.27$60.76$61.603,270,900—————
2019-06-11$61.91$62.22$61.12$61.873,063,000—————
2019-06-10$61.63$62.26$61.27$61.743,916,200—————
2019-06-07$60.36$61.83$60.33$61.273,599,700—————
2019-06-06$59.20$60.17$58.97$59.933,000,900—————
2019-06-05$58.50$59.30$58.36$59.103,996,300—————
2019-06-04$56.81$58.07$56.59$58.013,705,900—————
2019-06-03$56.58$56.97$55.94$56.274,625,700—————
2019-05-31$56.26$57.31$56.07$56.903,995,100—————
2019-05-30$55.83$56.73$55.70$56.672,242,800—————
2019-05-29$55.98$56.17$55.23$55.743,789,300—————
2019-05-28$56.46$57.15$56.23$56.434,212,300—————
2019-05-24$56.98$57.51$56.40$56.463,215,700—————
2019-05-23$57.66$57.66$56.27$56.663,220,500—————
2019-05-22$57.06$57.98$57.00$57.553,229,500—————
2019-05-21$58.15$58.67$57.26$57.333,674,400—————
2019-05-20$57.37$57.98$56.99$57.593,517,800—————
2019-05-17$58.35$58.80$57.48$57.713,264,900—————
2019-05-16$59.31$59.72$58.98$59.052,780,700—————
2019-05-15$59.31$59.72$58.96$59.083,702,900—————
2019-05-14$59.38$60.21$59.24$59.632,125,800—————
2019-05-13$59.25$59.93$59.09$59.392,607,300—————
2019-05-10$60.20$60.56$58.67$60.372,572,800—————
2019-05-09$59.04$60.64$59.02$60.453,499,800—————
2019-05-08$59.51$59.75$58.96$59.262,764,800—————
2019-05-07$60.65$61.07$59.04$59.442,917,200—————
2019-05-06$58.72$61.17$58.27$61.003,199,800—————
2019-05-03$60.00$60.83$59.95$60.502,990,100—————
2019-05-02$58.64$59.55$58.28$59.553,087,600—————
2019-05-01$58.78$59.30$58.24$58.462,761,800—————
2019-04-30$57.94$59.01$57.88$58.692,721,900—————
2019-04-29$58.09$58.75$57.71$58.114,102,200—————
2019-04-26$58.45$59.02$58.01$58.713,854,100—————
2019-04-25$59.47$59.95$58.27$59.074,303,500—————
2019-04-24$59.63$60.33$57.67$59.247,201,200—————
2019-04-23$59.36$60.73$59.09$60.334,736,400—————
2019-04-22$58.69$60.17$58.56$59.423,783,600—————
2019-04-18$59.34$60.00$57.38$59.098,024,700—————
2019-04-17$63.55$63.67$58.79$59.168,410,500—————
2019-04-16$63.62$63.85$62.84$63.464,880,100—————
2019-04-15$64.00$64.33$63.05$63.082,423,700—————
2019-04-12$63.50$64.17$63.43$63.903,145,200—————
2019-04-11$63.30$63.50$62.30$63.452,507,100—————
2019-04-10$63.23$63.40$62.73$62.943,258,000—————
2019-04-09$62.74$63.48$62.74$63.322,742,300—————
2019-04-08$62.69$62.88$61.93$62.842,696,700—————
2019-04-05$63.10$63.55$62.73$62.772,583,900—————
2019-04-04$63.75$63.89$62.67$63.102,511,600—————
2019-04-03$63.61$63.92$63.29$63.574,122,000—————
2019-04-02$63.30$63.60$62.84$63.333,168,300—————
2019-04-01$64.19$64.65$63.19$63.334,107,000—————
2019-03-29$63.22$63.86$62.93$63.782,247,000—————
2019-03-28$62.79$63.12$62.23$62.921,652,700—————
2019-03-27$63.51$63.61$61.96$62.522,234,700—————
2019-03-26$63.56$63.85$63.04$63.432,703,000—————
2019-03-25$62.68$63.26$62.33$63.132,580,000—————
2019-03-22$64.05$64.31$62.86$63.003,180,000—————
2019-03-21$62.67$64.35$62.52$64.052,578,500—————
2019-03-20$62.74$63.73$62.69$62.973,183,300—————
2019-03-19$64.04$64.25$62.53$63.127,527,600—————
2019-03-18$64.83$65.95$63.30$63.6314,296,500—————
2019-03-15$59.73$60.48$59.46$59.927,611,900—————
2019-03-14$59.35$59.46$58.61$59.345,482,800—————
2019-03-13$58.58$59.56$58.50$59.307,502,400—————
2019-03-12$57.81$58.53$57.25$58.484,414,500—————
2019-03-11$56.72$57.94$56.53$57.854,588,500—————
2019-03-08$56.84$56.84$55.46$56.423,128,700—————
2019-03-07$57.03$57.42$56.77$56.992,611,800—————
2019-03-06$57.64$57.67$56.58$57.212,965,800—————
2019-03-05$57.04$57.67$56.74$57.532,803,200—————
2019-03-04$58.15$58.41$56.44$57.074,936,500—————
2019-03-01$56.94$58.25$56.71$57.903,847,200—————
2019-02-28$56.20$57.19$56.06$56.434,748,100—————
2019-02-27$55.74$56.49$55.71$56.202,058,600—————
2019-02-26$56.58$56.79$55.74$56.044,287,000—————
2019-02-25$57.58$57.84$56.46$56.814,589,400—————
2019-02-22$57.85$58.36$57.35$57.504,295,400—————
2019-02-21$58.78$58.82$57.57$57.984,420,200—————
2019-02-20$59.31$59.37$58.67$58.892,764,500—————
2019-02-19$59.27$59.56$58.81$59.012,175,600—————
2019-02-15$59.30$59.54$58.77$59.262,572,200—————
2019-02-14$58.77$59.08$58.45$58.711,461,900—————
2019-02-13$59.29$59.34$58.06$58.742,310,000—————
2019-02-12$58.08$59.46$57.77$59.204,050,300—————
2019-02-11$57.37$58.26$57.37$57.772,803,200—————
2019-02-08$56.18$57.32$56.01$57.312,708,100—————
2019-02-07$56.46$57.00$56.06$56.752,561,100—————
2019-02-06$56.61$57.11$55.94$56.863,005,400—————
2019-02-05$57.23$57.57$56.61$56.703,626,700—————
2019-02-04$56.37$57.21$55.38$57.104,088,400—————
2019-02-01$55.85$57.16$54.36$56.236,626,100—————
2019-01-31$56.08$57.37$55.70$56.814,334,700—————
2019-01-30$55.48$56.43$55.38$56.252,719,500—————
2019-01-29$56.03$56.10$55.31$55.373,053,100—————
2019-01-28$56.20$56.69$55.81$56.113,222,300—————
2019-01-25$56.92$56.97$56.42$56.883,453,000—————
2019-01-24$55.86$56.70$55.76$56.403,423,300—————
2019-01-23$56.32$56.58$55.25$55.894,719,300—————
2019-01-22$55.86$56.13$55.37$56.104,429,800—————
2019-01-18$54.33$56.18$54.27$56.146,916,200—————
2019-01-17$52.28$53.47$52.00$53.044,785,300—————
2019-01-16$54.01$54.29$52.00$52.215,927,700—————
2019-01-15$51.70$54.26$51.67$54.037,925,700—————
2019-01-14$50.37$50.65$49.80$49.833,969,600—————
2019-01-11$51.46$51.50$50.41$50.933,033,600—————
2019-01-10$51.29$51.90$50.92$51.702,779,500—————
2019-01-09$51.27$52.44$51.24$51.453,024,000—————
2019-01-08$50.48$51.04$49.60$50.872,835,000—————
2019-01-07$49.38$50.52$49.38$49.913,993,000—————
2019-01-04$48.44$49.79$48.37$49.573,782,100—————
2019-01-03$49.19$49.36$46.95$47.894,591,500—————
2019-01-02$50.64$50.96$49.28$49.753,060,300—————
2018-12-31$50.45$51.36$50.45$51.062,325,000—————
2018-12-28$50.52$50.81$49.63$50.142,538,900—————
2018-12-27$48.64$50.01$48.13$50.005,165,700—————
2018-12-26$46.87$49.37$46.84$49.334,192,800—————
2018-12-24$47.77$48.03$46.55$46.642,537,100—————
2018-12-21$49.51$50.00$47.95$48.076,750,600—————
2018-12-20$51.15$51.43$48.77$49.514,342,500—————
2018-12-19$52.06$53.01$50.56$51.223,619,500—————
2018-12-18$52.73$52.74$51.50$52.023,249,900—————
2018-12-17$52.84$52.94$51.31$51.672,949,600—————
2018-12-14$54.22$54.51$53.17$53.382,892,000—————
2018-12-13$54.77$55.09$53.97$54.653,347,700—————
2018-12-12$55.00$55.73$54.34$54.383,687,900—————
2018-12-11$54.57$55.26$53.71$54.403,216,600—————
2018-12-10$52.40$54.17$52.20$53.973,363,900—————
2018-12-07$53.99$54.20$51.97$52.403,480,900—————
2018-12-06$52.34$54.47$51.67$54.447,339,800—————
2018-12-04$54.50$54.75$52.25$52.454,931,700—————
2018-12-03$54.69$55.10$54.01$54.484,321,800—————
2018-11-30$54.51$54.60$53.44$54.005,383,500—————
2018-11-29$53.56$54.45$53.18$54.273,777,600—————
2018-11-28$51.79$53.78$51.52$53.685,013,000—————
2018-11-27$50.53$51.92$50.19$51.513,862,500—————
2018-11-26$49.75$50.99$49.39$50.883,480,000—————
2018-11-23$49.19$49.89$49.09$49.401,347,000—————
2018-11-21$50.29$51.29$49.09$49.413,380,400—————
2018-11-20$49.52$51.20$49.17$49.866,274,800—————
2018-11-19$51.83$51.84$49.88$49.965,123,700—————
2018-11-16$50.64$52.44$50.28$51.904,234,200—————
2018-11-15$49.32$51.34$49.32$51.044,035,000—————
2018-11-14$49.80$50.46$49.09$49.554,943,400—————
2018-11-13$49.54$50.03$48.99$49.413,521,100—————
2018-11-12$50.86$50.96$49.16$49.274,423,200—————
2018-11-09$52.02$52.38$50.89$51.065,821,200—————
2018-11-08$52.44$52.77$51.93$52.382,827,800—————
2018-11-07$51.33$52.68$51.00$52.623,719,400—————
2018-11-06$49.76$50.95$49.76$50.912,768,400—————
2018-11-05$50.80$50.87$49.47$49.925,685,600—————
2018-11-02$50.88$51.67$50.14$50.934,443,900—————
2018-11-01$49.59$50.53$49.18$50.495,383,200—————
2018-10-31$48.15$49.48$47.79$49.205,831,400—————
2018-10-30$46.42$47.74$46.42$47.523,914,700—————
2018-10-29$47.52$47.75$45.48$46.416,184,500—————
2018-10-26$47.11$47.33$45.65$46.715,265,000—————
2018-10-25$47.31$48.25$46.48$47.785,313,300—————
2018-10-24$49.01$50.62$46.50$46.7913,052,700—————
2018-10-23$48.94$49.90$47.73$49.438,829,300—————
2018-10-22$48.57$49.86$48.21$49.777,105,200—————
2018-10-19$49.30$49.69$48.39$48.4713,120,500—————
2018-10-18$49.56$49.91$48.50$49.115,532,900—————
2018-10-17$48.80$49.62$48.26$49.544,090,800—————
2018-10-16$47.78$49.07$47.45$49.015,436,300—————
2018-10-15$47.55$47.67$46.80$47.266,027,600—————
2018-10-12$47.38$48.33$47.04$47.806,355,800—————
2018-10-11$46.67$48.00$46.31$46.596,856,200—————
2018-10-10$49.29$49.30$46.70$46.757,758,300—————
2018-10-09$49.12$49.94$48.77$49.316,312,300—————
2018-10-08$50.53$50.60$48.76$49.057,759,500—————
2018-10-05$50.97$51.49$49.71$50.565,927,400—————
2018-10-04$51.67$51.88$50.58$50.986,264,000—————
2018-10-03$54.18$54.25$51.62$51.9110,749,600—————
2018-10-02$54.41$54.67$53.02$54.038,121,300—————
2018-10-01$58.25$58.33$56.70$56.946,268,200—————
2018-09-28$57.62$58.33$57.39$58.035,826,600—————
2018-09-27$57.00$57.51$56.83$57.395,034,000—————
2018-09-26$56.16$57.05$55.77$56.805,603,100—————
2018-09-25$54.05$56.21$53.24$56.128,626,800—————
2018-09-24$53.33$55.32$53.09$55.1610,980,300—————
2018-09-21$50.46$51.42$50.40$51.235,934,900—————
2018-09-20$49.67$50.99$49.59$50.494,877,700—————
2018-09-19$48.78$49.64$48.71$49.573,661,500—————
2018-09-18$48.67$48.99$48.50$48.652,526,900—————
2018-09-17$49.36$49.39$48.66$48.762,763,600—————
2018-09-14$48.98$49.39$48.51$49.333,798,000—————
2018-09-13$48.57$49.14$48.39$48.632,137,500—————
2018-09-12$47.95$48.38$47.74$48.312,325,000—————
2018-09-11$47.42$48.15$47.33$47.974,142,700—————
2018-09-10$47.34$47.55$47.08$47.452,168,100—————
2018-09-07$46.81$47.52$46.69$47.113,427,500—————
2018-09-06$46.60$47.02$46.36$46.852,622,000—————
2018-09-05$47.24$47.44$46.42$46.603,808,500—————
2018-09-04$48.15$48.21$47.04$47.475,265,000—————
2018-08-31$47.80$48.23$47.80$48.082,102,400—————
2018-08-30$47.86$48.26$47.75$47.931,992,300—————
2018-08-29$47.45$48.25$47.34$47.943,034,200—————
2018-08-28$47.16$47.35$46.68$47.334,503,000—————
2018-08-27$47.50$47.87$46.85$46.913,240,900—————
2018-08-24$47.02$47.39$47.02$47.242,595,300—————
2018-08-23$47.08$47.49$46.89$47.012,208,300—————
2018-08-22$46.63$47.11$46.35$47.041,829,400—————
2018-08-21$47.28$47.46$46.55$46.802,668,200—————
2018-08-20$46.71$47.14$46.24$46.942,419,800—————
2018-08-17$46.46$46.74$45.98$46.594,260,600—————
2018-08-16$46.21$47.02$45.85$46.464,177,500—————
2018-08-15$45.58$46.06$44.84$45.964,538,700—————
2018-08-14$45.74$46.10$45.52$45.713,061,200—————
2018-08-13$46.03$46.32$45.60$45.702,548,500—————
2018-08-10$46.19$46.49$45.87$46.022,676,000—————
2018-08-09$46.66$47.06$46.26$46.383,092,100—————
2018-08-08$46.58$46.97$46.34$46.574,921,200—————
2018-08-07$48.01$48.07$47.27$47.582,931,000—————
2018-08-06$48.33$48.90$47.97$48.132,619,300—————
2018-08-03$48.22$48.45$47.63$48.402,765,400—————
2018-08-02$47.59$48.55$47.44$48.352,874,600—————
2018-08-01$47.55$48.15$47.06$47.593,210,600—————
2018-07-31$47.58$47.77$46.63$47.485,237,100—————
2018-07-30$47.11$48.24$46.64$47.397,953,300—————
2018-07-27$48.95$49.00$46.59$47.2911,377,800—————
2018-07-26$51.82$52.29$51.44$51.693,662,700—————
2018-07-25$50.88$51.83$50.69$51.713,457,500—————
2018-07-24$51.01$51.19$50.41$50.772,899,200—————
2018-07-23$50.87$51.33$50.42$50.892,793,900—————
2018-07-20$50.01$51.11$50.00$50.874,650,600—————
2018-07-19$49.92$50.51$49.91$50.092,565,600—————
2018-07-18$49.82$50.05$49.54$49.942,849,400—————
2018-07-17$48.78$49.86$48.78$49.734,120,500—————
2018-07-16$49.34$49.34$48.85$48.892,276,100—————
2018-07-13$49.07$49.59$48.98$49.382,912,100—————
2018-07-12$48.59$49.18$48.46$49.063,070,800—————
2018-07-11$48.52$48.53$47.97$48.225,667,900—————
2018-07-10$49.05$49.33$48.80$49.021,858,800—————
2018-07-09$49.23$49.49$48.72$49.003,556,800—————
2018-07-06$48.81$49.26$48.58$49.182,191,500—————
2018-07-05$48.87$48.93$48.36$48.822,806,800—————
2018-07-03$48.83$48.83$48.36$48.511,849,800—————
2018-07-02$48.29$48.75$48.04$48.723,045,300—————
2018-06-29$49.03$49.22$48.50$48.523,399,900—————
2018-06-28$48.30$49.03$48.14$48.913,590,700—————
2018-06-27$49.33$49.88$48.06$48.255,569,800—————
2018-06-26$50.09$50.40$49.77$50.082,569,800—————
2018-06-25$50.96$50.96$49.61$50.003,777,000—————
2018-06-22$50.92$51.37$50.59$50.963,082,500—————
2018-06-21$51.24$51.39$50.48$50.733,585,300—————
2018-06-20$51.27$51.74$51.12$51.303,966,000—————
2018-06-19$50.67$51.25$50.48$51.204,713,600—————
2018-06-18$50.58$51.38$50.30$51.043,597,300—————
2018-06-15$50.61$51.29$50.36$50.846,300,600—————
2018-06-14$50.82$51.17$50.06$50.524,916,100—————
2018-06-13$50.00$51.22$49.87$50.665,678,400—————
2018-06-12$49.00$49.72$48.92$49.514,946,400—————
2018-06-11$47.70$48.98$47.53$48.764,550,700—————
2018-06-08$47.12$47.79$47.12$47.613,016,800—————
2018-06-07$47.46$47.59$46.78$47.343,832,800—————
2018-06-06$47.12$47.32$46.72$47.323,924,900—————
2018-06-05$47.69$47.73$47.01$47.292,943,300—————
2018-06-04$47.31$47.92$46.91$47.593,676,500—————
2018-06-01$46.06$47.41$45.71$47.304,598,100—————
2018-05-31$46.04$46.47$45.66$45.774,005,000—————
2018-05-30$45.45$46.28$45.43$45.822,479,500—————
2018-05-29$45.13$45.36$44.79$45.312,775,000—————
2018-05-25$45.83$45.94$45.08$45.323,006,900—————
2018-05-24$46.46$46.66$45.50$45.864,276,500—————
2018-05-23$45.38$46.50$45.36$46.354,203,000—————
2018-05-22$45.79$45.84$45.49$45.542,201,700—————
2018-05-21$45.50$45.83$45.39$45.752,364,600—————
2018-05-18$45.18$45.45$44.93$45.323,705,900—————
2018-05-17$45.33$45.53$45.07$45.281,890,600—————
2018-05-16$45.56$45.78$45.33$45.472,197,800—————
2018-05-15$45.75$45.81$45.14$45.482,541,300—————
2018-05-14$46.00$46.33$45.73$46.022,945,100—————
2018-05-11$45.51$46.10$45.35$46.042,651,100—————
2018-05-10$45.28$45.80$45.16$45.592,767,200—————
2018-05-09$44.97$45.23$44.45$45.082,859,300—————
2018-05-08$45.15$45.39$44.66$44.943,750,600—————
2018-05-07$45.00$45.74$45.00$45.363,691,500—————
2018-05-04$43.98$45.17$43.70$44.923,277,800—————
2018-05-03$43.73$44.43$43.24$44.273,737,100—————
2018-05-02$44.00$44.28$43.45$43.894,801,500—————
2018-05-01$42.97$44.24$42.75$44.208,761,200—————
2018-04-30$43.15$43.40$42.43$42.454,561,800—————
2018-04-27$43.15$43.30$42.76$43.103,996,600—————
2018-04-26$43.17$43.70$42.48$43.205,983,200—————
2018-04-25$41.34$43.58$41.00$43.1716,175,700—————
2018-04-24$45.87$45.95$44.10$44.896,354,900—————
2018-04-23$45.92$46.30$45.52$45.735,122,800—————
2018-04-20$46.26$46.48$45.48$45.704,624,200—————
2018-04-19$46.41$46.73$45.92$46.193,123,300—————
2018-04-18$46.11$46.82$46.00$46.514,433,100—————
2018-04-17$46.31$46.55$44.61$46.404,534,500—————
2018-04-16$46.32$46.54$45.84$46.044,443,900—————
2018-04-13$46.78$46.78$45.64$45.955,006,400—————
2018-04-12$46.03$46.54$45.91$46.433,607,200—————
2018-04-11$46.47$46.66$45.80$45.824,123,500—————
2018-04-10$46.36$47.11$46.16$46.773,197,700—————
2018-04-09$46.00$46.50$45.55$45.793,627,600—————
2018-04-06$46.69$46.89$45.30$45.845,328,300—————
2018-04-05$46.46$47.44$46.30$46.974,311,600—————
2018-04-04$44.93$46.37$44.66$46.254,688,100—————
2018-04-03$45.26$45.68$44.91$45.564,600,200—————
2018-04-02$46.41$46.52$44.48$45.154,728,600—————
2018-03-29$45.84$46.83$45.29$46.514,459,800—————
2018-03-28$46.12$46.45$45.44$45.593,821,400—————
2018-03-27$47.11$47.45$45.74$46.044,342,800—————
2018-03-26$45.63$46.91$45.37$46.763,511,500—————
2018-03-23$45.95$46.46$45.02$45.113,782,100—————
2018-03-22$46.04$46.78$45.72$45.774,010,400—————
2018-03-21$47.06$47.11$46.14$46.365,097,600—————
2018-03-20$46.56$47.31$46.31$47.112,465,400—————
2018-03-19$47.28$47.36$45.99$46.474,301,100—————
2018-03-16$47.15$47.74$46.88$47.455,837,100—————
2018-03-15$47.17$47.37$46.66$47.033,124,500—————
2018-03-14$47.00$47.25$46.64$47.004,424,700—————
2018-03-13$46.96$47.22$46.65$46.943,621,000—————
2018-03-12$46.50$46.92$46.24$46.683,634,200—————
2018-03-09$46.34$46.69$45.88$46.443,044,100—————
2018-03-08$46.00$46.27$45.59$46.082,745,000—————
2018-03-07$45.43$45.95$45.06$45.922,517,900—————
2018-03-06$45.54$46.00$45.16$45.953,896,400—————
2018-03-05$44.64$45.63$44.50$45.415,097,900—————
2018-03-02$44.02$45.00$43.89$44.853,318,600—————
2018-03-01$44.55$44.90$43.63$44.305,065,800—————
2018-02-28$45.16$45.51$44.54$44.563,566,100—————
2018-02-27$45.64$45.95$45.08$45.082,568,600—————
2018-02-26$45.33$45.84$44.98$45.572,549,400—————
2018-02-23$44.70$45.23$44.34$45.212,617,500—————
2018-02-22$44.75$45.34$44.45$44.563,523,500—————
2018-02-21$44.80$45.63$44.74$44.752,819,100—————
2018-02-20$44.60$45.31$44.33$44.773,895,200—————
2018-02-16$44.76$45.11$44.46$44.612,699,700—————
2018-02-15$43.72$44.90$43.51$44.894,519,200—————
2018-02-14$42.11$43.54$41.99$43.404,724,400—————
2018-02-13$42.07$42.72$41.71$42.453,154,500—————
2018-02-12$42.28$42.74$41.62$42.303,478,800—————
2018-02-09$41.53$42.49$40.47$42.094,360,800—————
2018-02-08$43.32$43.44$41.23$41.265,555,700—————
2018-02-07$42.25$43.93$42.02$43.235,869,800—————
2018-02-06$41.69$42.54$41.12$42.367,593,600—————
2018-02-05$43.61$44.31$42.00$42.237,813,500—————
2018-02-02$44.59$46.16$43.82$43.949,928,500—————
2018-02-01$42.16$42.66$41.96$42.334,859,700—————
2018-01-31$42.41$42.73$42.09$42.193,438,600—————
2018-01-30$41.80$42.48$41.44$42.252,847,600—————
2018-01-29$42.58$42.87$42.24$42.302,820,000—————
2018-01-26$42.25$42.73$41.96$42.722,478,900—————
2018-01-25$41.89$42.34$41.79$42.083,633,600—————
2018-01-24$41.63$41.90$41.32$41.602,289,300—————
2018-01-23$41.30$41.83$41.13$41.472,808,600—————
2018-01-22$41.25$41.52$41.06$41.503,348,300—————
2018-01-19$40.68$41.37$40.62$41.303,766,500—————
2018-01-18$40.06$40.59$39.98$40.572,169,300—————
2018-01-17$40.28$40.39$39.98$40.163,528,000—————
2018-01-16$40.45$40.98$40.00$40.025,004,000—————
2018-01-12$40.00$40.33$39.70$40.283,089,400—————
2018-01-11$39.52$40.00$39.12$40.003,161,700—————
2018-01-10$39.65$39.65$39.09$39.502,300,400—————
2018-01-09$39.42$40.00$39.34$39.844,966,800—————
2018-01-08$38.69$39.56$38.41$39.383,791,100—————
2018-01-05$38.38$38.73$38.27$38.622,728,500—————
2018-01-04$38.67$38.93$37.91$38.474,553,100—————
2018-01-03$37.40$38.27$37.12$38.203,816,600—————
2018-01-02$37.23$37.43$36.89$37.195,281,200—————
2017-12-29$38.40$38.40$37.57$37.572,633,100—————
2017-12-28$37.74$38.22$37.67$38.183,015,900—————
2017-12-27$37.49$37.78$37.29$37.721,800,000—————
2017-12-26$37.44$37.69$37.26$37.392,277,300—————
2017-12-22$37.68$37.92$37.35$37.502,749,500—————
2017-12-21$38.22$38.34$37.60$37.773,830,700—————
2017-12-20$38.12$38.35$38.03$38.052,891,700—————
2017-12-19$38.41$38.53$38.10$38.112,851,500—————
2017-12-18$38.24$38.53$38.02$38.314,191,900—————
2017-12-15$38.29$38.40$37.93$38.077,841,700—————
2017-12-14$38.48$38.69$37.95$38.105,846,100—————
2017-12-13$38.68$38.85$38.44$38.474,283,700—————
2017-12-12$39.34$39.37$38.39$38.526,193,200—————
2017-12-11$39.43$39.66$39.24$39.393,964,800—————
2017-12-08$39.17$39.43$38.98$39.344,216,800—————
2017-12-07$38.33$39.52$38.33$39.156,776,100—————
2017-12-06$37.67$37.93$37.43$37.794,590,000—————
2017-12-05$37.82$38.16$37.47$37.685,321,700—————
2017-12-04$39.02$39.33$37.93$37.937,275,300—————
2017-12-01$39.08$39.40$38.09$38.805,980,200—————
2017-11-30$38.84$39.68$38.80$39.076,576,900—————
2017-11-29$37.95$39.28$37.88$38.799,427,500—————
2017-11-28$36.69$37.77$36.47$37.747,861,500—————
2017-11-27$36.45$36.70$36.30$36.623,302,700—————
2017-11-24$36.29$36.45$36.04$36.451,168,800—————
2017-11-22$36.42$36.54$36.09$36.272,508,000—————
2017-11-21$35.95$36.60$35.83$36.515,243,700—————
2017-11-20$35.77$35.84$35.51$35.723,407,400—————
2017-11-17$35.53$35.92$35.36$35.703,215,100—————
2017-11-16$35.24$35.95$35.07$35.702,863,200—————
2017-11-15$34.80$35.15$34.72$34.992,751,000—————
2017-11-14$35.05$35.12$34.71$35.052,984,700—————
2017-11-13$34.58$35.24$34.40$35.083,314,400—————
2017-11-10$34.77$34.77$34.45$34.625,184,900—————
2017-11-09$35.11$35.14$34.60$34.933,528,600—————
2017-11-08$34.83$35.14$34.64$35.086,512,700—————
2017-11-07$34.53$34.82$34.34$34.802,979,000—————
2017-11-06$34.13$34.49$34.00$34.392,646,600—————
2017-11-03$33.80$34.37$33.62$34.243,264,900—————
2017-11-02$34.04$34.10$33.71$33.792,804,100—————
2017-11-01$34.12$34.51$33.90$33.945,391,000—————
2017-10-31$33.93$34.52$33.89$34.084,577,100—————
2017-10-30$33.93$34.10$33.40$33.885,835,300—————
2017-10-27$34.59$34.73$33.78$33.975,854,800—————
2017-10-26$34.50$35.10$34.12$34.469,915,900—————
2017-10-25$34.97$35.43$33.70$34.4427,815,700—————
2017-10-24$38.04$38.20$37.86$38.087,185,900—————
2017-10-23$37.85$38.31$37.67$38.046,013,800—————
2017-10-20$37.47$37.82$37.36$37.693,381,900—————
2017-10-19$37.15$37.40$36.95$37.345,139,900—————
2017-10-18$36.77$37.14$36.69$37.072,597,100—————
2017-10-17$36.14$36.77$36.08$36.682,854,200—————
2017-10-16$36.19$36.39$36.04$36.172,370,300—————
2017-10-13$36.58$36.65$36.04$36.084,338,900—————
2017-10-12$36.69$36.87$36.62$36.732,199,300—————
2017-10-11$36.58$36.88$36.58$36.822,949,900—————
2017-10-10$36.74$36.94$36.60$36.653,952,800—————
2017-10-09$37.00$37.07$36.68$36.742,563,200—————
2017-10-06$37.24$37.44$36.96$37.154,269,900—————
2017-10-05$36.75$37.39$36.75$37.214,096,800—————
2017-10-04$36.27$36.87$36.19$36.743,373,200—————
2017-10-03$36.72$36.73$36.04$36.083,554,100—————
2017-10-02$36.46$36.73$36.26$36.665,025,300—————
2017-09-29$36.24$36.46$36.01$36.444,818,300—————
2017-09-28$36.33$36.70$36.20$36.293,173,400—————
2017-09-27$36.80$36.80$35.78$36.466,825,000—————
2017-09-26$36.82$37.23$36.80$36.862,496,600—————
2017-09-25$36.88$36.92$36.55$36.822,576,700—————
2017-09-22$36.83$36.95$36.40$36.882,911,800—————
2017-09-21$37.22$37.23$36.51$36.784,060,800—————
2017-09-20$37.22$37.33$36.99$37.243,280,800—————
2017-09-19$37.58$37.64$36.97$37.092,921,100—————
2017-09-18$37.85$37.91$37.42$37.562,952,000—————
2017-09-15$37.22$37.99$37.22$37.835,832,300—————
2017-09-14$37.18$37.21$36.90$37.173,975,600—————
2017-09-13$38.16$38.20$37.24$37.263,627,000—————
2017-09-12$38.39$38.54$38.03$38.232,899,800—————
2017-09-11$37.84$38.47$37.76$38.383,325,500—————
2017-09-08$37.43$38.26$37.34$37.734,835,100—————
2017-09-07$37.49$37.63$37.33$37.453,754,800—————
2017-09-06$37.34$37.50$36.75$37.416,410,100—————
2017-09-05$37.51$37.84$37.05$37.295,415,600—————
2017-09-01$37.93$38.03$37.60$37.772,850,000—————
2017-08-31$37.61$37.93$37.48$37.893,274,200—————
2017-08-30$37.34$37.66$37.18$37.562,787,600—————
2017-08-29$37.44$37.75$37.25$37.284,098,000—————
2017-08-28$37.52$37.82$37.49$37.703,150,600—————
2017-08-25$37.65$37.80$37.24$37.253,619,200—————
2017-08-24$37.59$37.82$37.36$37.583,808,200—————
2017-08-23$38.00$38.00$37.49$37.576,222,000—————
2017-08-22$38.02$38.36$37.93$38.074,299,600—————
2017-08-21$37.72$38.33$37.52$38.073,267,000—————
2017-08-18$37.79$37.87$37.45$37.703,403,800—————
2017-08-17$38.50$38.60$37.79$37.862,944,500—————
2017-08-16$38.41$38.64$38.33$38.522,830,800—————
2017-08-15$38.59$38.59$38.23$38.282,695,200—————
2017-08-14$38.35$38.65$38.32$38.553,887,100—————
2017-08-11$37.98$38.55$37.85$38.172,021,400—————
2017-08-10$38.58$38.64$37.86$38.042,946,300—————
2017-08-09$38.58$38.83$38.41$38.752,941,200—————
2017-08-08$38.83$39.10$38.60$38.722,930,700—————
2017-08-07$38.73$38.91$38.63$38.832,169,600—————
2017-08-04$38.94$39.00$38.50$38.732,888,400—————
2017-08-03$38.08$38.93$37.92$38.824,408,800—————
2017-08-02$38.42$38.49$37.62$38.083,748,500—————
2017-08-01$38.62$38.74$38.37$38.423,891,600—————
2017-07-31$38.59$38.62$38.03$38.394,403,700—————
2017-07-28$38.65$38.73$37.79$38.506,555,300—————
2017-07-27$39.84$40.48$38.71$38.7910,594,500—————
2017-07-26$38.66$38.88$38.27$38.546,506,400—————
2017-07-25$39.21$39.21$38.33$38.624,614,600—————
2017-07-24$39.29$39.45$38.84$39.054,012,200—————
2017-07-21$39.67$40.12$39.23$39.343,055,500—————
2017-07-20$39.72$40.00$39.61$39.814,767,300—————
2017-07-19$39.00$39.83$38.97$39.684,683,300—————
2017-07-18$38.63$38.92$38.53$38.832,749,500—————
2017-07-17$39.18$39.33$38.67$38.703,047,100—————
2017-07-14$38.74$39.12$38.61$38.972,592,600—————
2017-07-13$39.35$39.37$38.62$38.683,381,900—————
2017-07-12$39.23$39.63$39.05$39.482,850,600—————
2017-07-11$39.15$39.34$38.93$39.202,900,100—————
2017-07-10$39.33$39.54$39.11$39.182,834,700—————
2017-07-07$39.27$39.57$39.27$39.392,265,000—————
2017-07-06$39.57$39.81$38.95$39.034,347,000—————
2017-07-05$39.29$39.98$39.15$39.863,120,900—————
2017-07-03$39.53$39.73$39.14$39.342,218,800—————
2017-06-30$39.32$39.63$39.07$39.413,281,400—————
2017-06-29$39.37$39.44$38.67$39.082,399,400—————
2017-06-28$39.28$39.59$39.04$39.461,784,100—————
2017-06-27$39.39$39.50$38.99$39.042,216,100—————
2017-06-26$40.05$40.25$39.40$39.442,257,500—————
2017-06-23$39.40$40.08$39.08$40.055,381,100—————
2017-06-22$39.57$39.82$39.44$39.512,959,500—————
2017-06-21$39.22$39.78$39.10$39.632,944,800—————
2017-06-20$39.61$40.15$39.18$39.294,186,800—————
2017-06-19$38.53$39.71$38.40$39.614,721,100—————
2017-06-16$38.34$38.55$38.00$38.334,646,400—————
2017-06-15$38.12$38.43$37.86$38.322,544,600—————
2017-06-14$38.51$38.56$38.04$38.343,012,000—————
2017-06-13$38.20$38.57$37.98$38.353,660,600—————
2017-06-12$38.65$38.67$37.26$38.135,151,600—————
2017-06-09$39.43$39.58$38.39$38.713,206,700—————
2017-06-08$39.40$39.60$39.16$39.383,275,400—————
2017-06-07$39.17$39.56$39.04$39.402,790,300—————
2017-06-06$38.83$39.11$38.81$38.952,213,400—————
2017-06-05$39.11$39.16$38.74$38.982,416,200—————
2017-06-02$39.23$39.40$38.92$39.192,358,600—————
2017-06-01$38.51$39.13$38.39$39.133,800,400—————
2017-05-31$38.38$38.86$38.14$38.363,418,500—————
2017-05-30$38.05$38.36$37.88$38.203,345,600—————
2017-05-26$38.17$38.49$38.00$38.082,672,700—————
2017-05-25$38.17$38.27$37.87$38.062,463,600—————
2017-05-24$37.92$38.10$37.68$38.062,661,300—————
2017-05-23$38.00$38.08$37.66$37.852,997,300—————
2017-05-22$37.66$38.27$37.51$38.034,045,800—————
2017-05-19$37.50$37.85$37.34$37.633,236,400—————
2017-05-18$37.17$37.50$37.00$37.324,786,500—————
2017-05-17$37.88$38.13$37.28$37.284,989,900—————
2017-05-16$38.25$38.65$37.58$37.889,544,800—————
2017-05-15$36.80$37.84$36.72$37.814,850,100—————
2017-05-12$36.70$37.00$36.58$36.863,076,500—————
2017-05-11$36.61$36.87$36.50$36.752,327,700—————
2017-05-10$36.58$36.90$36.27$36.873,189,300—————
2017-05-09$36.62$36.81$36.58$36.662,891,100—————
2017-05-08$36.93$36.95$36.52$36.663,846,900—————
2017-05-05$36.87$36.95$36.64$36.862,528,700—————
2017-05-04$36.68$37.00$36.53$36.822,890,500—————
2017-05-03$36.72$36.76$36.39$36.622,851,500—————
2017-05-02$36.64$36.80$36.54$36.704,246,800—————
2017-05-01$36.64$36.87$36.56$36.634,857,900—————
2017-04-28$36.50$36.95$36.26$36.565,058,300—————
2017-04-27$36.29$37.14$35.91$36.568,449,200—————
2017-04-26$36.37$37.68$35.58$36.4323,006,100—————
2017-04-25$32.64$33.00$32.57$32.978,052,900—————
2017-04-24$32.95$33.14$32.54$32.656,013,200—————
2017-04-21$32.85$32.94$32.58$32.597,101,000—————
2017-04-20$32.25$32.99$32.23$32.845,891,400—————
2017-04-19$31.88$32.37$31.79$32.234,917,600—————
2017-04-18$31.71$31.75$31.22$31.593,897,900—————
2017-04-17$31.50$32.07$31.38$31.894,699,500—————
2017-04-13$31.13$31.58$30.97$31.433,586,800—————
2017-04-12$31.25$31.37$31.04$31.252,937,000—————
2017-04-11$31.33$31.46$31.11$31.203,909,300—————
2017-04-10$31.43$31.73$31.30$31.474,020,600—————
2017-04-07$31.19$31.70$31.11$31.493,699,600—————
2017-04-06$30.98$31.14$30.81$31.132,630,700—————
2017-04-05$31.09$31.64$31.00$31.035,484,000—————
2017-04-04$31.38$31.48$30.98$31.033,508,500—————
2017-04-03$31.33$31.55$31.19$31.484,152,000—————
2017-03-31$31.25$31.52$31.07$31.363,611,700—————
2017-03-30$31.49$31.56$31.21$31.292,937,300—————
2017-03-29$31.40$31.63$31.27$31.463,953,700—————
2017-03-28$31.87$32.16$31.19$31.466,951,300—————
2017-03-27$31.82$32.12$31.49$31.965,612,100—————
2017-03-24$31.43$32.01$31.42$31.865,829,300—————
2017-03-23$31.16$31.77$31.07$31.434,999,500—————
2017-03-22$30.97$31.19$30.78$31.164,118,400—————
2017-03-21$31.38$31.64$30.89$30.955,030,700—————
2017-03-20$31.41$31.48$31.24$31.364,381,800—————
2017-03-17$30.92$31.93$30.43$31.479,019,500—————
2017-03-16$31.32$31.45$30.88$30.983,831,900—————
2017-03-15$31.31$31.49$31.21$31.325,825,400—————
2017-03-14$31.07$31.52$31.03$31.294,827,900—————
2017-03-13$30.91$31.32$30.81$31.204,714,200—————
2017-03-10$31.07$31.17$30.65$30.918,733,000—————
2017-03-09$29.81$31.12$29.73$31.0211,495,400—————
2017-03-08$30.15$30.50$29.82$29.848,718,600—————
2017-03-07$29.88$30.34$29.88$30.188,454,900—————
2017-03-06$30.57$30.70$29.74$29.9813,514,100—————
2017-03-03$30.83$31.12$30.63$30.815,933,400—————
2017-03-02$31.22$31.40$30.77$31.128,176,800—————
2017-03-01$31.52$31.64$30.60$31.3111,705,400—————
2017-02-28$31.51$31.53$31.21$31.355,327,100—————
2017-02-27$31.56$31.76$31.26$31.554,352,100—————
2017-02-24$31.56$31.67$31.37$31.595,286,600—————
2017-02-23$33.42$33.49$31.48$31.9018,691,800—————
2017-02-22$30.80$30.89$30.63$30.746,492,600—————
2017-02-21$31.16$31.43$30.75$30.8911,196,600—————
2017-02-17$29.96$30.03$29.75$29.917,315,200—————
2017-02-16$30.12$30.19$29.74$29.985,172,300—————
2017-02-15$29.81$30.22$29.77$30.105,006,700—————
2017-02-14$29.93$30.09$29.74$29.835,281,800—————
2017-02-13$30.04$30.17$29.84$29.996,414,300—————
2017-02-10$30.24$30.26$29.96$30.116,676,800—————
2017-02-09$30.28$30.40$30.05$30.274,007,400—————
2017-02-08$30.15$30.37$30.10$30.285,351,100—————
2017-02-07$30.05$30.33$29.96$30.247,410,000—————
2017-02-06$30.19$30.23$29.56$29.9610,202,100—————
2017-02-03$30.14$30.47$29.84$30.1613,786,500—————
2017-02-02$30.72$30.73$28.85$29.9126,681,100—————
2017-02-01$32.17$32.79$32.04$32.679,573,900—————
2017-01-31$32.13$32.30$31.75$32.0811,127,600—————
2017-01-30$32.36$32.41$31.83$32.163,566,400—————
2017-01-27$31.89$32.45$31.84$32.434,813,800—————
2017-01-26$32.07$32.30$31.66$31.714,883,700—————
2017-01-25$31.59$32.13$31.56$32.025,063,100—————
2017-01-24$31.77$31.81$31.26$31.474,899,300—————
2017-01-23$31.83$31.87$31.42$31.673,429,000—————
2017-01-20$32.01$32.31$31.67$31.843,478,200—————
2017-01-19$31.97$32.24$31.62$32.106,176,400—————
2017-01-18$32.40$32.47$31.90$31.934,353,000—————
2017-01-17$32.16$32.47$32.00$32.294,944,600—————
2017-01-13$32.65$32.65$32.05$32.385,420,400—————
2017-01-12$32.56$32.63$32.17$32.534,234,200—————
2017-01-11$33.09$33.12$32.35$32.884,481,100—————
2017-01-10$32.65$33.23$32.65$33.055,731,200—————
2017-01-09$32.52$32.88$32.44$32.655,063,400—————
2017-01-06$32.47$32.63$32.14$32.368,923,200—————
2017-01-05$32.30$32.64$32.20$32.404,602,900—————
2017-01-04$31.84$32.43$31.63$32.186,161,700—————
2017-01-03$31.27$31.84$31.02$31.846,498,300—————
2016-12-30$31.30$31.53$31.12$31.234,293,000—————
2016-12-29$30.90$31.37$30.89$31.243,990,600—————
2016-12-28$31.07$31.28$30.72$30.904,844,700—————
2016-12-27$31.06$31.50$31.05$31.124,058,100—————
2016-12-23$30.57$31.12$30.51$31.003,780,300—————
2016-12-22$30.46$30.80$30.35$30.604,868,400—————
2016-12-21$30.20$30.68$30.15$30.484,820,100—————
2016-12-20$30.51$30.75$30.14$30.294,885,800—————
2016-12-19$30.44$30.74$30.42$30.496,673,200—————
2016-12-16$30.42$30.75$30.27$30.4610,476,000—————
2016-12-15$29.92$30.28$29.75$30.166,672,300—————
2016-12-14$29.92$30.76$29.78$29.947,060,500—————
2016-12-13$29.48$30.37$29.19$29.798,736,600—————
2016-12-12$30.02$30.47$29.51$29.648,161,800—————
2016-12-09$29.84$30.99$29.77$30.1212,517,800—————
2016-12-08$28.52$30.45$28.42$29.7718,325,800—————
2016-12-07$27.66$27.92$27.30$27.917,642,800—————
2016-12-06$27.72$27.97$27.28$27.748,649,600—————
2016-12-05$27.93$27.98$27.47$27.505,927,700—————
2016-12-02$27.15$28.22$27.08$27.786,973,500—————
2016-12-01$27.60$27.70$27.04$27.167,406,700—————
2016-11-30$28.08$28.08$27.61$27.628,298,900—————
2016-11-29$28.19$28.48$27.92$27.978,323,500—————
2016-11-28$28.47$28.53$28.00$28.109,299,100—————
2016-11-25$28.95$28.96$28.44$28.606,066,900—————
2016-11-23$28.34$28.98$28.17$28.956,624,600—————
2016-11-22$29.33$29.33$27.81$28.3512,568,800—————
2016-11-21$29.68$30.04$29.59$29.734,360,500—————
2016-11-18$30.27$30.33$29.60$29.685,150,700—————
2016-11-17$29.79$30.28$29.67$30.245,344,200—————
2016-11-16$29.62$29.91$29.39$29.714,809,300—————
2016-11-15$29.18$29.88$29.00$29.646,758,400—————
2016-11-14$30.24$30.42$28.85$28.8612,923,100—————
2016-11-11$30.92$30.98$30.23$30.344,799,400—————
2016-11-10$31.14$31.29$30.72$30.958,403,000—————
2016-11-09$31.13$31.30$29.60$30.827,294,800—————
2016-11-08$30.51$30.77$30.36$30.464,947,000—————
2016-11-07$30.37$30.74$30.23$30.455,013,000—————
2016-11-04$29.75$30.45$29.72$29.885,561,700—————
2016-11-03$29.75$30.32$29.67$29.7710,392,000—————
2016-11-02$30.73$30.74$29.56$29.5710,893,600—————
2016-11-01$31.83$31.91$30.52$30.6710,176,900—————
2016-10-31$31.49$31.83$30.97$31.7414,590,800—————
2016-10-28$30.79$32.27$30.68$32.0514,247,300—————
2016-10-27$31.73$31.83$30.44$30.7314,952,300—————
2016-10-26$33.10$33.62$31.42$31.4250,389,800—————
2016-10-25$39.00$39.00$37.83$37.8911,926,500—————
2016-10-24$39.41$39.52$38.97$39.015,289,600—————
2016-10-21$39.01$39.39$38.85$39.233,853,200—————
2016-10-20$39.15$39.67$39.04$39.295,133,000—————
2016-10-19$39.26$39.62$39.21$39.224,101,300—————
2016-10-18$38.85$39.50$38.76$39.414,443,300—————
2016-10-17$38.63$38.79$38.29$38.525,625,000—————
2016-10-14$39.52$39.72$38.65$38.676,042,300—————
2016-10-13$39.20$39.69$39.03$39.553,899,400—————
2016-10-12$39.46$39.69$39.32$39.392,225,700—————
2016-10-11$40.25$40.46$39.18$39.424,220,400—————
2016-10-10$40.09$40.58$40.06$40.451,922,400—————
2016-10-07$40.03$40.21$39.66$40.032,192,700—————
2016-10-06$39.93$40.12$39.67$39.912,077,500—————
2016-10-05$40.33$40.48$39.77$40.003,396,900—————
2016-10-04$40.00$40.15$39.44$39.722,498,400—————
2016-10-03$39.99$39.99$39.48$39.903,164,100—————
2016-09-30$39.89$40.36$39.82$40.192,997,300—————
2016-09-29$40.03$40.58$39.44$39.752,745,000—————
2016-09-28$40.36$40.43$39.91$40.152,027,400—————
2016-09-27$39.70$40.50$39.55$40.413,048,000—————
2016-09-26$39.75$39.87$39.54$39.652,298,000—————
2016-09-23$40.28$40.28$39.73$39.922,931,900—————
2016-09-22$39.94$40.53$39.85$40.294,308,900—————
2016-09-21$39.16$39.80$39.02$39.722,675,400—————
2016-09-20$39.17$39.21$38.83$39.142,646,900—————
2016-09-19$38.87$39.24$38.79$38.912,226,300—————
2016-09-16$39.00$39.06$38.71$38.874,428,000—————
2016-09-15$38.36$39.18$38.29$38.992,946,000—————
2016-09-14$38.21$38.72$38.04$38.242,604,000—————
2016-09-13$38.57$38.79$37.84$38.083,307,500—————
2016-09-12$38.27$38.81$37.97$38.742,699,400—————
2016-09-09$38.88$39.00$38.19$38.204,432,800—————
2016-09-08$38.66$39.14$38.47$39.113,775,800—————
2016-09-07$39.02$39.15$38.61$38.822,464,500—————
2016-09-06$38.57$39.18$38.54$39.183,389,700—————
2016-09-02$38.62$38.76$38.41$38.622,794,800—————
2016-09-01$38.50$38.66$38.17$38.623,293,700—————
2016-08-31$38.58$38.58$38.10$38.393,276,000—————
2016-08-30$38.70$38.94$38.36$38.441,676,100—————
2016-08-29$38.40$38.95$38.39$38.702,130,000—————
2016-08-26$38.29$38.62$38.14$38.422,934,300—————
2016-08-25$38.06$38.44$37.78$38.263,499,200—————
2016-08-24$39.07$39.19$38.06$38.104,463,400—————
2016-08-23$39.16$39.31$38.91$39.053,450,900—————
2016-08-22$39.53$39.64$38.72$39.004,083,000—————
2016-08-19$38.32$39.42$38.31$39.3611,375,700—————
2016-08-18$37.51$38.79$37.42$38.326,874,800—————
2016-08-17$37.64$37.68$37.23$37.572,425,200—————
2016-08-16$38.07$38.07$37.58$37.581,719,000—————
2016-08-15$37.96$38.32$37.93$38.062,503,500—————
2016-08-12$37.90$37.99$37.72$37.871,268,700—————
2016-08-11$38.04$38.29$37.90$37.972,630,100—————
2016-08-10$37.74$38.08$37.51$38.013,284,700—————
2016-08-09$37.50$38.02$37.43$37.802,774,400—————
2016-08-08$37.79$37.83$37.33$37.472,309,700—————
2016-08-05$37.68$37.90$37.54$37.742,648,100—————
2016-08-04$37.88$38.00$37.53$37.662,197,500—————
2016-08-03$37.91$38.28$37.68$37.792,705,700—————
2016-08-02$38.07$38.25$37.65$37.863,321,000—————
2016-08-01$38.18$38.30$37.92$38.083,745,800—————
2016-07-29$37.67$38.26$37.57$38.174,155,900—————
2016-07-28$38.23$38.46$37.55$37.665,121,900—————
2016-07-27$38.72$39.15$38.00$38.1515,315,000—————
2016-07-26$35.50$36.13$35.35$36.126,798,900—————
2016-07-25$35.45$35.55$35.19$35.513,780,900—————
2016-07-22$35.40$35.50$35.09$35.422,568,900—————
2016-07-21$35.59$35.71$35.23$35.422,535,900—————
2016-07-20$35.48$35.71$35.33$35.573,185,100—————
2016-07-19$35.13$35.48$35.07$35.303,044,400—————
2016-07-18$35.13$35.41$35.04$35.252,865,000—————
2016-07-15$35.79$35.87$34.97$35.094,920,600—————
2016-07-14$35.69$35.85$35.54$35.683,843,000—————
2016-07-13$35.61$35.79$35.37$35.505,367,900—————
2016-07-12$34.98$35.52$34.87$35.425,737,500—————
2016-07-11$34.94$35.27$34.82$34.833,134,700—————
2016-07-08$34.81$35.14$34.50$34.913,992,700—————
2016-07-07$34.50$35.09$34.37$34.586,499,200—————
2016-07-06$33.12$34.54$33.12$34.506,481,800—————
2016-07-05$32.78$33.40$32.67$33.214,011,000—————
2016-07-01$33.28$33.28$32.76$32.863,814,500—————
2016-06-30$32.35$33.25$32.31$33.246,435,600—————
2016-06-29$32.06$32.39$31.83$32.307,172,400—————
2016-06-28$31.71$31.79$31.38$31.666,261,900—————
2016-06-27$31.83$31.98$31.28$31.514,203,300—————
2016-06-24$32.02$32.51$31.92$32.017,038,300—————
2016-06-23$32.96$33.10$32.85$33.034,176,300—————
2016-06-22$32.84$33.00$32.63$32.683,728,700—————
2016-06-21$33.15$33.30$32.78$32.863,741,000—————
2016-06-20$33.18$33.57$33.04$33.055,155,200—————
2016-06-17$33.12$33.22$32.59$32.856,457,500—————
2016-06-16$32.42$33.21$32.29$33.104,887,300—————
2016-06-15$33.71$33.93$32.26$32.629,300,600—————
2016-06-14$33.55$33.71$33.33$33.652,817,000—————
2016-06-13$33.74$34.18$33.64$33.712,595,900—————
2016-06-10$33.81$34.00$33.69$33.842,558,700—————
2016-06-09$34.13$34.62$34.07$34.162,888,700—————
2016-06-08$33.67$34.43$33.62$34.223,584,100—————
2016-06-07$33.82$33.97$33.55$33.832,941,800—————
2016-06-06$33.77$33.95$33.53$33.823,158,400—————
2016-06-03$34.03$34.06$33.46$33.843,808,200—————
2016-06-02$33.33$34.09$33.28$34.036,736,800—————
2016-06-01$32.83$33.33$32.80$33.284,319,100—————
2016-05-31$33.44$33.55$32.83$32.839,008,100—————
2016-05-27$33.31$33.53$32.99$33.355,025,300—————
2016-05-26$33.33$33.47$33.09$33.145,956,500—————
2016-05-25$33.93$33.99$33.23$33.304,577,100—————
2016-05-24$33.48$33.95$33.42$33.834,253,700—————
2016-05-23$33.21$33.66$33.20$33.345,967,600—————
2016-05-20$33.04$33.50$32.90$33.047,879,200—————
2016-05-19$33.27$33.27$32.40$32.6114,658,300—————
2016-05-18$33.59$33.80$32.94$33.269,183,000—————
2016-05-17$34.56$35.07$33.35$33.6110,286,700—————
2016-05-16$34.45$34.97$34.38$34.677,937,100—————
2016-05-13$35.17$35.33$34.31$34.335,218,200—————
2016-05-12$35.03$35.27$34.50$35.203,517,500—————
2016-05-11$35.52$35.76$35.01$35.032,571,000—————
2016-05-10$35.57$35.74$35.22$35.532,450,700—————
2016-05-09$35.25$35.66$35.15$35.462,693,100—————
2016-05-06$34.71$35.38$34.65$35.254,129,200—————
2016-05-05$34.38$34.89$34.31$34.795,445,900—————
2016-05-04$35.03$35.21$34.52$34.604,089,000—————
2016-05-03$35.36$35.78$34.81$35.143,778,800—————
2016-05-02$35.57$35.93$35.39$35.624,017,600—————
2016-04-29$35.67$35.78$34.97$35.404,726,200—————
2016-04-28$36.43$36.61$35.66$35.753,237,300—————
2016-04-27$37.26$37.33$35.92$36.318,246,400—————
2016-04-26$36.00$36.57$35.80$36.285,424,900—————
2016-04-25$35.95$36.20$35.82$35.994,521,600—————
2016-04-22$36.00$36.44$35.81$36.112,762,700—————
2016-04-21$36.01$36.31$35.73$36.033,201,300—————
2016-04-20$35.45$36.23$35.33$35.953,942,600—————
2016-04-19$35.96$36.03$35.18$35.365,640,300—————
2016-04-18$35.52$36.12$35.26$36.003,924,000—————
2016-04-15$35.74$35.80$35.32$35.524,383,300—————
2016-04-14$35.97$36.24$35.76$35.833,518,100—————
2016-04-13$35.42$36.33$35.41$36.115,628,900—————
2016-04-12$35.33$35.55$34.78$35.254,490,100—————
2016-04-11$35.06$35.86$34.94$35.334,736,100—————
2016-04-08$35.44$35.59$34.69$34.823,313,500—————
2016-04-07$35.85$35.88$34.76$35.084,936,800—————
2016-04-06$34.54$35.90$34.44$35.836,687,300—————
2016-04-05$34.55$34.97$34.24$34.5112,496,200—————
2016-04-04$34.07$35.97$33.63$35.0327,234,600—————
2016-04-01$29.34$30.02$28.91$29.978,210,100—————
2016-03-31$29.61$29.71$29.30$29.406,807,600—————
2016-03-30$29.79$29.86$29.52$29.633,182,400—————
2016-03-29$28.84$29.79$28.84$29.635,364,000—————
2016-03-28$29.09$29.30$28.85$28.913,991,200—————
2016-03-24$28.41$29.21$28.38$29.116,255,600—————
2016-03-23$28.71$28.97$28.56$28.633,009,300—————
2016-03-22$28.37$28.94$28.35$28.753,337,500—————
2016-03-21$28.52$28.71$28.40$28.553,011,100—————
2016-03-18$28.23$28.70$28.01$28.605,284,800—————
2016-03-17$28.54$28.74$27.97$28.125,375,700—————
2016-03-16$28.59$28.95$28.35$28.594,254,300—————
2016-03-15$29.25$29.29$28.65$28.764,446,000—————
2016-03-14$29.07$29.56$29.01$29.314,107,000—————
2016-03-11$28.95$29.29$28.89$29.213,978,900—————
2016-03-10$28.70$29.00$28.55$28.833,763,800—————
2016-03-09$28.44$28.78$28.22$28.584,247,700—————
2016-03-08$28.98$29.04$28.34$28.376,689,100—————
2016-03-07$29.12$29.37$28.96$29.093,988,200—————
2016-03-04$28.97$29.29$28.82$29.123,307,500—————
2016-03-03$29.36$29.43$28.83$29.043,903,900—————
2016-03-02$29.50$29.54$29.16$29.433,535,800—————
2016-03-01$29.09$29.30$28.70$29.295,539,800—————
2016-02-29$29.20$29.43$28.91$29.005,884,200—————
2016-02-26$29.88$29.98$29.21$29.316,152,400—————
2016-02-25$29.36$29.86$29.31$29.854,264,200—————
2016-02-24$28.78$29.37$28.47$29.264,755,600—————
2016-02-23$28.83$29.12$28.65$28.965,097,600—————
2016-02-22$28.97$29.10$28.59$28.875,041,800—————
2016-02-19$28.76$28.87$28.35$28.744,785,900—————
2016-02-18$28.91$29.51$28.68$28.757,396,200—————
2016-02-17$28.39$28.90$28.15$28.877,111,500—————
2016-02-16$27.13$28.16$27.04$28.157,260,900—————
2016-02-12$26.54$27.04$26.20$27.016,559,800—————
2016-02-11$25.85$26.59$25.63$26.356,428,100—————
2016-02-10$25.81$26.87$25.74$26.337,386,600—————
2016-02-09$25.21$26.04$25.21$25.458,031,000—————
2016-02-08$27.05$27.23$25.10$25.6610,914,600—————
2016-02-05$27.82$28.28$27.22$27.346,171,900—————
2016-02-04$27.73$28.16$27.49$27.879,840,900—————
2016-02-03$27.54$27.82$26.98$27.7714,883,600—————
2016-02-02$25.87$26.06$25.53$25.648,243,700—————
2016-02-01$25.96$26.53$25.88$26.286,979,200—————
2016-01-29$25.32$26.10$25.32$26.076,898,500—————
2016-01-28$26.06$26.06$25.08$25.296,258,600—————
2016-01-27$26.74$26.86$25.75$25.978,394,900—————
2016-01-26$26.39$26.95$26.30$26.724,565,700—————
2016-01-25$26.37$26.90$26.36$26.734,196,100—————
2016-01-22$26.26$26.59$26.11$26.286,240,900—————
2016-01-21$25.54$26.55$25.44$25.9311,033,100—————
2016-01-20$24.49$25.34$24.07$25.166,373,800—————
2016-01-19$25.21$25.36$24.67$24.845,306,100—————
2016-01-15$24.95$25.53$24.65$24.909,319,800—————
2016-01-14$24.94$25.78$24.64$25.706,463,200—————
2016-01-13$26.05$26.18$24.87$24.945,561,100—————
2016-01-12$25.50$25.96$25.44$25.924,241,400—————
2016-01-11$25.55$25.79$25.18$25.316,408,600—————
2016-01-08$25.77$26.19$25.27$25.355,255,700—————
2016-01-07$26.46$26.46$25.60$25.857,111,200—————
2016-01-06$26.43$27.00$26.28$26.815,308,500—————
2016-01-05$26.22$26.82$26.14$26.674,700,100—————
2016-01-04$26.03$26.34$25.50$26.287,620,300—————
2015-12-31$26.27$26.59$26.14$26.334,334,400—————
2015-12-30$26.66$26.74$26.37$26.401,996,500—————
2015-12-29$26.65$26.81$26.51$26.592,923,500—————
2015-12-28$26.33$26.71$26.33$26.612,350,500—————
2015-12-24$26.35$26.69$26.33$26.391,546,200—————
2015-12-23$26.65$26.74$26.19$26.372,295,300—————
2015-12-22$26.48$26.55$26.15$26.434,595,100—————
2015-12-21$26.29$26.56$26.00$26.322,980,500—————
2015-12-18$26.76$26.79$26.07$26.087,147,200—————
2015-12-17$27.47$27.61$26.98$27.002,642,700—————
2015-12-16$26.96$27.33$26.75$27.192,991,900—————
2015-12-15$26.96$27.13$26.51$26.685,426,100—————
2015-12-14$27.04$27.24$26.44$26.844,972,800————2-for-1
2015-12-11$26.93$27.37$26.54$26.626,834,600—————
2015-12-10$27.07$27.66$26.90$27.266,256,800—————
2015-12-09$26.42$27.24$26.16$27.008,685,000—————
2015-12-08$26.78$27.00$26.53$26.645,989,800—————
2015-12-07$26.85$27.21$26.50$26.804,974,600—————
2015-12-04$26.33$27.05$26.27$27.007,099,800—————
2015-12-03$27.19$27.39$26.15$26.236,855,600—————
2015-12-02$27.44$27.59$27.08$27.147,035,000—————
2015-12-01$27.39$27.67$27.14$27.475,637,000—————
2015-11-30$27.52$27.81$27.17$27.176,870,000—————
2015-11-27$27.37$27.65$27.20$27.522,266,200—————
2015-11-25$26.82$27.47$26.74$27.283,882,000—————
2015-11-24$26.67$26.89$26.49$26.744,463,400—————
2015-11-23$26.19$26.97$26.13$26.845,695,200—————
2015-11-20$26.16$26.71$26.00$26.285,357,400—————
2015-11-19$26.07$26.23$25.83$25.993,367,200—————
2015-11-18$25.83$26.20$25.64$26.183,312,000—————
2015-11-17$25.75$26.00$25.61$25.794,263,000—————
2015-11-16$25.53$25.81$25.29$25.783,250,200—————
2015-11-13$25.54$25.88$25.42$25.554,261,800—————
2015-11-12$25.74$26.50$25.47$25.495,572,200—————
2015-11-11$26.27$26.50$26.11$26.232,884,200—————
2015-11-10$26.22$26.35$25.92$26.263,138,600—————
2015-11-09$26.18$26.30$25.81$26.203,329,400—————
2015-11-06$26.43$26.45$25.95$26.193,606,000—————
2015-11-05$26.00$26.58$26.00$26.444,688,400—————
2015-11-04$26.35$26.42$25.96$26.073,251,400—————
2015-11-03$26.17$26.50$25.85$26.325,044,800—————
2015-11-02$26.27$26.47$26.17$26.255,161,800—————
2015-10-30$25.85$26.41$25.70$26.198,489,400—————
2015-10-29$25.59$26.00$25.45$25.836,634,800—————
2015-10-28$25.15$25.72$24.96$25.676,842,400—————
2015-10-27$25.92$26.14$24.88$25.1615,868,200—————
2015-10-26$25.07$25.23$24.28$24.4912,772,800—————
2015-10-23$24.93$25.17$24.30$24.9811,167,800—————
2015-10-22$24.99$25.24$24.29$24.768,155,200—————
2015-10-21$25.37$25.38$24.31$24.827,543,200—————
2015-10-20$25.17$25.32$24.97$25.204,286,400—————
2015-10-19$25.21$25.33$25.00$25.235,232,600—————
2015-10-16$24.62$25.24$24.54$25.218,436,000—————
2015-10-15$24.11$24.64$23.99$24.528,207,400—————
2015-10-14$24.18$24.57$23.98$24.077,098,000—————
2015-10-13$24.65$24.65$24.06$24.1012,322,200—————
2015-10-12$24.73$25.05$24.56$24.926,674,400—————
2015-10-09$24.38$24.80$24.38$24.709,826,800—————
2015-10-08$24.07$24.45$23.86$24.386,354,600—————
2015-10-07$24.17$24.23$23.54$24.2112,753,600—————
2015-10-06$24.79$25.03$24.01$24.0512,582,000—————
2015-10-05$25.76$25.76$24.77$24.9013,761,000—————
2015-10-02$24.67$25.79$24.50$25.7611,945,400—————
2015-10-01$23.59$24.88$23.44$24.8314,404,200—————
2015-09-30$23.26$23.73$23.07$23.699,282,000—————
2015-09-29$22.39$23.06$22.22$22.979,252,000—————
2015-09-28$22.88$22.91$22.19$22.3212,616,800—————
2015-09-25$23.51$23.67$22.70$22.895,586,600—————
2015-09-24$23.46$23.59$23.25$23.394,200,600—————
2015-09-23$23.65$23.82$23.54$23.605,028,000—————
2015-09-22$23.41$23.80$23.21$23.696,244,800—————
2015-09-21$23.96$24.14$23.33$23.605,344,200—————
2015-09-18$23.46$23.90$23.44$23.7910,607,400—————
2015-09-17$23.41$23.89$23.34$23.603,957,000—————
2015-09-16$23.36$23.56$23.17$23.433,814,800—————
2015-09-15$23.15$23.44$23.01$23.425,929,800—————
2015-09-14$23.19$23.30$23.01$23.174,390,800—————
2015-09-11$22.90$23.19$22.76$23.194,286,400—————
2015-09-10$22.89$23.22$22.86$23.034,419,600—————
2015-09-09$23.50$23.50$22.87$22.926,951,000—————
2015-09-08$23.08$23.32$22.70$23.286,285,000—————
2015-09-04$22.69$22.89$22.44$22.683,857,400—————
2015-09-03$23.26$23.50$22.84$22.924,521,000—————
2015-09-02$22.90$23.18$22.62$23.176,552,000—————
2015-09-01$22.97$23.15$22.38$22.5810,452,000—————
2015-08-31$24.06$24.36$23.47$23.486,057,000—————
2015-08-28$24.18$24.48$23.70$24.129,325,800—————
2015-08-27$23.44$24.37$23.42$24.269,576,000—————
2015-08-26$23.03$23.41$22.48$23.367,597,800—————
2015-08-25$23.01$23.41$22.62$22.628,569,200—————
2015-08-24$22.17$22.40$20.84$22.3211,952,000—————
2015-08-21$23.64$23.70$23.30$23.318,554,800—————
2015-08-20$24.03$24.16$23.82$23.826,014,400—————
2015-08-19$24.03$24.45$23.79$24.315,329,800—————
2015-08-18$24.05$24.56$23.91$24.216,923,400—————
2015-08-17$23.79$24.16$23.67$24.134,333,800—————
2015-08-14$24.02$24.17$23.79$23.884,198,800—————
2015-08-13$23.97$24.22$23.78$24.074,325,400—————
2015-08-12$23.87$24.15$23.52$24.026,036,000—————
2015-08-11$23.93$24.15$23.82$23.974,383,600—————
2015-08-10$24.16$24.48$24.02$24.083,815,400—————
2015-08-07$24.07$24.20$23.67$23.995,721,600—————
2015-08-06$25.00$25.32$23.94$24.058,754,000—————
2015-08-05$24.92$25.14$24.87$25.025,850,600—————
2015-08-04$25.22$25.30$24.87$24.905,413,200—————
2015-08-03$25.38$25.57$24.92$25.186,529,800—————
2015-07-31$25.72$25.77$25.34$25.364,598,400—————
2015-07-30$25.60$25.83$25.42$25.527,136,400—————
2015-07-29$25.81$26.50$25.10$25.6311,679,000—————
2015-07-28$25.66$25.97$25.33$25.9710,877,400—————
2015-07-27$25.75$25.79$25.32$25.458,151,600—————
2015-07-24$26.02$26.24$25.78$25.854,146,000—————
2015-07-23$26.21$26.26$25.92$26.044,243,800—————
2015-07-22$26.07$26.27$25.88$26.124,587,600—————
2015-07-21$25.67$26.08$25.64$26.015,949,600—————
2015-07-20$25.79$25.79$25.61$25.673,314,400—————
2015-07-17$25.73$25.83$25.44$25.724,627,800—————
2015-07-16$25.54$25.84$25.53$25.755,975,400—————
2015-07-15$25.42$25.61$25.17$25.436,399,600—————
2015-07-14$25.39$25.54$25.20$25.386,336,600—————
2015-07-13$25.28$25.48$24.97$25.359,599,400—————
2015-07-10$24.58$24.74$24.27$24.535,238,600—————
2015-07-09$24.17$24.33$24.00$24.185,412,600—————
2015-07-08$24.41$24.57$23.76$23.846,686,400—————
2015-07-07$24.20$24.61$23.95$24.588,041,800—————
2015-07-06$23.99$24.41$23.90$24.199,874,800—————
2015-07-02$24.02$24.09$23.52$23.745,143,800—————
2015-07-01$23.92$23.97$23.70$23.934,764,000—————
2015-06-30$23.95$24.01$23.61$23.743,947,400—————
2015-06-29$24.08$24.35$23.69$23.734,695,600—————
2015-06-26$24.22$24.44$24.07$24.356,133,200—————
2015-06-25$23.94$24.35$23.82$24.105,756,400—————
2015-06-24$24.01$24.18$23.80$23.815,742,600—————
2015-06-23$24.19$24.54$23.98$24.105,515,200—————
2015-06-22$24.53$24.55$23.97$24.058,572,200—————
2015-06-19$24.21$24.43$24.06$24.367,557,000—————
2015-06-18$23.61$24.48$23.51$24.1813,847,400—————
2015-06-17$23.00$24.07$22.67$23.6016,913,400—————
2015-06-16$22.24$23.05$22.19$22.9911,986,800—————
2015-06-15$22.12$22.32$22.00$22.273,616,200—————
2015-06-12$22.42$22.53$22.23$22.264,558,800—————
2015-06-11$22.48$22.74$22.39$22.533,697,200—————
2015-06-10$22.29$22.51$22.16$22.453,424,800—————
2015-06-09$22.37$22.46$22.09$22.223,958,200—————
2015-06-08$22.10$22.34$22.04$22.157,120,800—————
2015-06-05$21.87$22.18$21.73$22.154,128,000—————
2015-06-04$21.84$21.99$21.72$21.935,467,800—————
2015-06-03$21.91$22.11$21.82$22.034,128,000—————
2015-06-02$21.91$22.08$21.74$21.885,222,400—————
2015-06-01$21.80$22.08$21.54$22.035,845,800—————
2015-05-29$21.81$21.99$21.70$21.796,962,400—————
2015-05-28$21.67$21.91$21.62$21.775,941,200—————
2015-05-27$21.47$21.80$21.36$21.746,125,400—————
2015-05-26$21.72$21.92$21.30$21.434,777,200—————
2015-05-22$21.87$22.14$21.79$21.813,507,000—————
2015-05-21$21.99$22.04$21.72$21.976,202,200—————
2015-05-20$21.91$22.38$21.84$22.066,684,000—————
2015-05-19$21.67$21.88$20.91$21.8510,796,400—————
2015-05-18$21.93$22.10$21.77$21.953,957,000—————
2015-05-15$21.76$21.92$21.58$21.905,248,800—————
2015-05-14$21.51$21.80$21.37$21.766,609,000—————
2015-05-13$21.83$21.91$21.32$21.399,135,600—————
2015-05-12$21.85$22.28$21.74$21.7513,159,800—————
2015-05-11$21.00$21.41$21.00$21.189,754,800—————
2015-05-08$20.79$21.11$20.71$21.0711,319,000—————
2015-05-07$20.79$20.98$20.63$20.667,421,400—————
2015-05-06$20.64$21.00$20.56$20.737,536,600—————
2015-05-05$21.15$21.41$20.46$20.649,301,200—————
2015-05-04$21.27$21.56$21.26$21.296,504,000—————
2015-05-01$21.19$21.51$21.08$21.2010,633,200—————
2015-04-30$21.59$21.83$21.01$21.117,431,600—————
2015-04-29$21.62$21.83$21.50$21.666,949,800—————
2015-04-28$21.82$21.91$21.38$21.6510,513,200—————
2015-04-27$23.20$23.24$21.75$21.838,502,000—————
2015-04-24$24.06$24.07$22.72$23.0613,819,200—————
2015-04-23$23.46$23.87$23.44$23.656,629,400—————
2015-04-22$23.50$23.58$23.27$23.483,559,200—————
2015-04-21$23.60$23.67$23.38$23.415,257,200—————
2015-04-20$23.51$23.84$23.39$23.554,319,400—————
2015-04-17$23.46$23.52$23.17$23.323,966,000—————
2015-04-16$23.50$23.71$23.46$23.622,757,000—————
2015-04-15$23.83$23.83$23.47$23.554,213,800—————
2015-04-14$23.83$23.94$23.55$23.793,742,200—————
2015-04-13$23.67$24.31$23.63$23.855,551,800—————
2015-04-10$23.33$23.67$23.23$23.616,250,200—————
2015-04-09$23.15$23.33$22.95$23.234,813,800—————
2015-04-08$23.19$23.43$23.01$23.175,981,400—————
2015-04-07$23.33$23.51$23.12$23.126,044,400—————
2015-04-06$23.37$23.44$23.21$23.315,367,000—————
2015-04-02$23.55$23.67$23.32$23.435,049,000—————
2015-04-01$23.68$23.70$23.15$23.456,037,200—————
2015-03-31$23.86$24.02$23.70$23.744,330,200—————
2015-03-30$24.15$24.20$23.98$24.023,634,800—————
2015-03-27$23.66$24.03$23.65$23.954,422,600—————
2015-03-26$23.46$23.80$23.02$23.656,321,000—————
2015-03-25$24.42$24.65$23.68$23.717,768,800—————
2015-03-24$24.41$24.66$24.22$24.304,941,000—————
2015-03-23$24.49$24.59$24.29$24.354,215,600—————
2015-03-20$24.97$25.07$24.45$24.4610,583,400—————
2015-03-19$24.55$24.89$24.54$24.825,311,200—————
2015-03-18$24.67$24.99$24.59$24.738,021,400—————
2015-03-17$24.58$24.79$24.42$24.686,813,000—————
2015-03-16$22.83$24.95$22.83$24.7717,730,600—————
2015-03-13$22.81$22.89$22.40$22.566,314,400—————
2015-03-12$22.51$22.90$22.45$22.837,010,400—————
2015-03-11$22.33$22.67$22.27$22.455,689,800—————
2015-03-10$22.15$22.31$22.00$22.275,779,800—————
2015-03-09$22.24$22.41$22.07$22.3211,485,800—————
2015-03-06$22.54$22.67$22.10$22.174,951,200—————
2015-03-05$22.60$22.83$22.52$22.614,076,400—————
2015-03-04$22.32$22.77$22.26$22.633,637,800—————
2015-03-03$22.63$22.68$22.29$22.434,414,200—————
2015-03-02$22.17$22.68$22.10$22.647,036,800—————
2015-02-27$22.40$22.53$22.17$22.177,015,200—————
2015-02-26$22.37$22.58$22.33$22.483,771,000—————
2015-02-25$22.28$22.50$22.26$22.344,034,400—————
2015-02-24$22.31$22.50$22.22$22.334,147,200—————
2015-02-23$22.41$22.48$22.27$22.383,608,400—————
2015-02-20$22.22$22.44$21.99$22.414,543,800—————
2015-02-19$22.39$22.50$22.25$22.294,069,800—————
2015-02-18$22.21$22.46$22.17$22.375,574,000—————
2015-02-17$22.35$22.44$22.01$22.173,972,600—————
2015-02-13$22.12$22.37$21.88$22.376,404,400—————
2015-02-12$22.06$22.15$21.76$22.064,317,000—————
2015-02-11$21.62$21.98$21.56$21.935,503,800—————
2015-02-10$21.73$21.85$21.54$21.685,371,800—————
2015-02-09$22.06$22.14$21.28$21.356,563,400—————
2015-02-06$22.47$22.79$21.99$22.107,830,000—————
2015-02-05$22.50$22.81$22.44$22.476,336,600—————
2015-02-04$21.51$22.93$21.42$22.4812,419,400—————
2015-02-03$21.06$21.25$20.66$21.178,437,800—————
2015-02-02$20.95$21.23$20.76$20.919,238,200—————
2015-01-30$21.42$21.49$20.78$20.8912,488,400—————
2015-01-29$21.49$21.60$21.30$21.554,707,000—————
2015-01-28$21.66$21.85$21.46$21.483,775,200—————
2015-01-27$21.53$21.74$21.38$21.563,273,600—————
2015-01-26$21.58$21.73$21.47$21.695,992,200—————
2015-01-23$21.77$21.81$21.58$21.604,618,200—————
2015-01-22$21.63$21.81$21.26$21.726,958,200—————
2015-01-21$21.40$21.58$21.26$21.485,327,400—————
2015-01-20$21.71$21.98$21.34$21.415,881,200—————
2015-01-16$21.40$21.55$21.19$21.535,929,200—————
2015-01-15$22.10$22.19$21.41$21.437,641,600—————
2015-01-14$21.94$22.18$21.84$21.944,680,600—————
2015-01-13$22.72$22.86$22.11$22.274,483,200—————
2015-01-12$22.29$22.71$22.14$22.556,816,600—————
2015-01-09$22.19$22.33$22.01$22.195,044,800—————
2015-01-08$21.84$22.25$21.76$22.196,945,600—————
2015-01-07$21.37$21.75$21.21$21.674,652,400—————
2015-01-06$21.16$21.47$20.90$21.174,988,400—————
2015-01-05$21.10$21.54$21.08$21.303,835,800—————
2015-01-02$21.36$21.64$21.10$21.293,645,600—————
2014-12-31$21.61$21.77$21.20$21.232,490,000—————
2014-12-30$21.59$21.78$21.52$21.552,421,600—————
2014-12-29$21.53$21.65$21.35$21.572,303,400—————
2014-12-26$21.82$21.87$21.59$21.651,540,200—————
2014-12-24$21.63$21.93$21.60$21.791,487,400—————
2014-12-23$22.21$22.22$21.41$21.603,870,000—————
2014-12-22$22.21$22.37$21.92$22.084,238,400—————
2014-12-19$22.02$22.29$21.95$22.209,092,400—————
2014-12-18$21.83$21.91$21.65$21.907,766,400—————
2014-12-17$20.99$21.67$20.94$21.627,866,000—————
2014-12-16$21.11$21.43$20.89$20.916,381,600—————
2014-12-15$21.65$21.68$21.12$21.179,469,200—————
2014-12-12$21.83$22.05$21.47$21.485,665,200—————
2014-12-11$21.84$22.24$21.79$22.017,560,600—————
2014-12-10$22.33$22.33$21.68$21.735,716,200—————
2014-12-09$21.85$22.33$21.83$22.258,337,000—————
2014-12-08$21.67$22.38$21.67$22.0211,658,000—————
2014-12-05$21.67$21.69$21.57$21.627,624,800—————
2014-12-04$21.84$22.00$21.63$21.674,951,800—————
2014-12-03$22.11$22.13$21.86$21.913,987,600—————
2014-12-02$21.73$22.10$21.57$22.074,961,400—————
2014-12-01$21.60$21.84$21.38$21.573,675,000—————
2014-11-28$21.60$21.88$21.51$21.611,845,000—————
2014-11-26$21.29$21.55$21.20$21.534,000,200—————
2014-11-25$21.28$21.48$21.22$21.265,472,000—————
2014-11-24$20.79$21.33$20.64$21.259,220,800—————
2014-11-21$21.03$21.15$20.54$20.585,961,000—————
2014-11-20$20.71$20.91$20.48$20.903,294,600—————
2014-11-19$21.24$21.25$20.82$20.934,568,400—————
2014-11-18$21.09$21.33$21.01$21.312,912,400—————
2014-11-17$20.75$21.10$20.73$21.044,288,800—————
2014-11-14$20.70$20.82$20.54$20.754,717,800—————
2014-11-13$20.49$20.81$20.49$20.764,446,000—————
2014-11-12$20.76$20.76$20.41$20.495,975,400—————
2014-11-11$20.83$20.89$20.69$20.802,539,200—————
2014-11-10$20.46$20.77$20.45$20.774,095,000—————
2014-11-07$20.56$20.56$20.32$20.466,274,200—————
2014-11-06$20.12$20.61$20.10$20.594,762,800—————
2014-11-05$20.04$20.20$19.82$20.185,344,800—————
2014-11-04$20.02$20.14$19.89$19.966,469,800—————
2014-11-03$20.15$20.17$19.96$19.994,899,000—————
2014-10-31$20.26$20.33$20.05$20.153,838,800—————
2014-10-30$19.94$20.08$19.84$20.053,958,800—————
2014-10-29$19.71$20.02$19.67$20.008,347,200—————
2014-10-28$19.51$19.81$19.34$19.715,991,000—————
2014-10-27$19.43$19.58$19.26$19.508,329,800—————
2014-10-24$18.92$19.66$18.87$19.4616,916,400—————
2014-10-23$17.61$17.98$17.41$17.538,827,200—————
2014-10-22$17.70$17.78$17.40$17.545,007,000—————
2014-10-21$17.05$17.69$17.05$17.645,232,000—————
2014-10-20$16.51$16.99$16.45$16.985,416,800—————
2014-10-17$16.47$16.74$16.38$16.506,993,600—————
2014-10-16$16.36$16.51$16.18$16.347,574,400—————
2014-10-15$16.90$16.96$16.48$16.677,904,400—————
2014-10-14$17.33$17.49$16.97$17.086,747,600—————
2014-10-13$17.46$17.58$17.20$17.224,266,600—————
2014-10-10$17.65$17.91$17.42$17.434,287,000—————
2014-10-09$17.81$18.01$17.60$17.614,882,200—————
2014-10-08$17.73$17.80$17.61$17.785,115,600—————
2014-10-07$17.73$17.80$17.62$17.674,350,600—————
2014-10-06$17.83$18.12$17.77$17.825,169,000—————
2014-10-03$17.45$17.75$17.44$17.704,254,000—————
2014-10-02$17.21$17.41$17.14$17.384,242,000—————
2014-10-01$17.05$17.28$16.96$17.235,938,800—————
2014-09-30$17.24$17.26$17.02$17.022,740,800—————
2014-09-29$17.03$17.23$17.01$17.193,240,000—————
2014-09-26$17.11$17.17$17.04$17.123,136,200—————
2014-09-25$17.34$17.36$17.11$17.113,331,800—————
2014-09-24$17.20$17.28$17.10$17.263,450,600—————
2014-09-23$17.10$17.36$17.10$17.203,951,000—————
2014-09-22$17.31$17.45$17.27$17.333,920,400—————
2014-09-19$17.29$17.44$17.21$17.348,625,000—————
2014-09-18$17.08$17.24$17.02$17.223,465,000—————
2014-09-17$16.85$17.15$16.83$17.083,784,800—————
2014-09-16$16.90$16.92$16.70$16.835,703,000—————
2014-09-15$16.67$16.98$16.56$16.906,764,400—————
2014-09-12$16.82$16.83$16.56$16.615,812,800—————
2014-09-11$16.79$16.92$16.74$16.864,126,200—————
2014-09-10$16.58$16.79$16.48$16.754,687,800—————
2014-09-09$16.47$16.62$16.40$16.514,464,000—————
2014-09-08$16.43$16.55$16.41$16.498,116,800—————
2014-09-05$16.38$16.51$16.35$16.495,018,400—————
2014-09-04$16.34$16.48$16.26$16.414,645,800—————
2014-09-03$16.37$16.44$16.27$16.325,202,000—————
2014-09-02$16.56$16.59$16.14$16.265,887,200—————
2014-08-29$16.39$16.56$16.30$16.544,378,800—————
2014-08-28$16.28$16.40$16.14$16.383,717,600—————
2014-08-27$16.45$16.47$16.24$16.254,189,200—————
2014-08-26$16.52$16.56$16.33$16.474,553,400—————
2014-08-25$16.44$16.49$16.35$16.422,727,000—————
2014-08-22$16.50$16.52$16.36$16.403,896,400—————
2014-08-21$16.41$16.49$16.34$16.455,689,800—————
2014-08-20$16.26$16.39$16.11$16.265,356,800—————
2014-08-19$16.30$16.34$16.18$16.333,485,400—————
2014-08-18$16.19$16.38$16.15$16.324,878,000—————
2014-08-15$15.98$16.21$15.95$16.104,743,600—————
2014-08-14$16.03$16.03$15.91$15.955,148,000—————
2014-08-13$15.85$16.12$15.84$15.985,093,400—————
2014-08-12$15.77$15.90$15.72$15.834,419,600—————
2014-08-11$15.82$15.91$15.73$15.753,082,200—————
2014-08-08$15.72$15.82$15.66$15.783,917,400—————
2014-08-07$15.88$15.92$15.67$15.736,906,600—————
2014-08-06$15.50$15.90$15.46$15.847,248,600—————
2014-08-05$15.59$15.80$15.53$15.648,446,800—————
2014-08-04$15.33$15.59$15.27$15.576,466,800—————
2014-08-01$15.03$15.34$14.90$15.3311,399,400—————
2014-07-31$15.35$15.42$15.03$15.0413,731,000—————
2014-07-30$15.17$15.75$15.09$15.4834,095,000—————
2014-07-29$14.20$14.20$14.06$14.076,547,800—————
2014-07-28$14.23$14.26$14.11$14.1510,569,600—————
2014-07-25$14.17$14.24$14.11$14.178,001,600—————
2014-07-24$14.34$14.35$14.18$14.1913,453,200—————
2014-07-23$14.33$14.40$14.23$14.263,406,200—————
2014-07-22$14.28$14.37$14.22$14.284,757,400—————
2014-07-21$14.19$14.28$14.01$14.225,512,800—————
2014-07-18$14.24$14.35$14.16$14.2211,776,800—————
2014-07-17$14.34$14.52$14.16$14.175,500,200—————
2014-07-16$14.60$14.62$14.37$14.404,137,000—————
2014-07-15$14.50$14.62$14.43$14.595,970,000—————
2014-07-14$14.72$14.72$14.39$14.475,544,600—————
2014-07-11$14.65$14.73$14.50$14.663,369,600—————
2014-07-10$14.51$14.71$14.46$14.692,510,400—————
2014-07-09$14.52$14.65$14.49$14.652,190,000—————
2014-07-08$14.51$14.56$14.44$14.493,026,400—————
2014-07-07$14.58$14.63$14.51$14.572,643,600—————
2014-07-03$14.62$14.70$14.58$14.683,950,400—————
2014-07-02$14.51$14.66$14.50$14.633,420,000—————
2014-07-01$14.35$14.54$14.35$14.524,433,400—————
2014-06-30$14.61$14.65$14.29$14.315,749,200—————
2014-06-27$14.29$14.70$14.28$14.649,028,800—————
2014-06-26$14.15$14.32$14.13$14.322,553,000—————
2014-06-25$14.17$14.40$14.08$14.124,020,600—————
2014-06-24$14.16$14.31$14.13$14.133,588,000—————
2014-06-23$14.18$14.36$14.18$14.275,256,600—————
2014-06-20$14.05$14.22$13.98$14.229,763,800—————
2014-06-19$13.78$14.02$13.75$14.014,896,000—————
2014-06-18$13.67$13.82$13.60$13.824,490,400—————
2014-06-17$13.62$13.95$13.51$13.6812,733,800—————
2014-06-16$13.17$13.48$13.02$13.077,231,200—————
2014-06-13$13.35$13.36$13.02$13.069,241,800—————
2014-06-12$13.71$13.75$13.31$13.3111,381,400—————
2014-06-11$13.58$13.83$13.50$13.757,706,400—————
2014-06-10$13.65$13.72$13.35$13.454,635,600—————
2014-06-09$13.37$13.48$13.30$13.473,600,000—————
2014-06-06$13.46$13.49$13.37$13.403,311,400—————
2014-06-05$13.45$13.57$13.33$13.405,438,400—————
2014-06-04$13.38$13.51$13.34$13.413,314,400—————
2014-06-03$13.39$13.54$13.37$13.433,208,800—————
2014-06-02$13.52$13.56$13.32$13.445,366,400—————
2014-05-30$13.43$13.66$13.37$13.535,544,000—————
2014-05-29$13.46$13.56$13.40$13.423,586,200—————
2014-05-28$13.31$13.45$13.16$13.399,634,200—————
2014-05-27$13.49$13.55$13.14$13.2511,555,400—————
2014-05-23$13.62$13.64$13.26$13.4611,368,800—————
2014-05-22$14.18$14.20$13.50$13.5713,255,200—————
2014-05-21$14.30$14.40$13.99$14.166,698,400—————
2014-05-20$14.51$14.51$14.01$14.1910,543,200—————
2014-05-19$14.29$14.44$14.26$14.414,375,200—————
2014-05-16$14.31$14.46$14.28$14.344,276,800—————
2014-05-15$14.33$14.43$14.27$14.317,952,400—————
2014-05-14$14.35$14.40$14.27$14.342,824,200—————
2014-05-13$14.39$14.42$14.25$14.352,977,200—————
2014-05-12$14.27$14.39$14.26$14.363,174,600—————
2014-05-09$13.97$14.25$13.89$14.235,088,600—————
2014-05-08$13.98$14.12$13.89$13.984,648,200—————
2014-05-07$13.89$13.97$13.78$13.964,997,400—————
2014-05-06$13.82$13.93$13.78$13.884,051,200—————
2014-05-05$13.62$13.99$13.61$13.996,001,200—————
2014-05-02$13.71$13.76$13.62$13.723,627,000—————
2014-05-01$13.55$13.79$13.53$13.746,033,600—————
2014-04-30$13.57$13.64$13.48$13.585,759,400—————
2014-04-29$13.58$13.65$13.48$13.554,968,600—————
2014-04-28$13.46$13.57$13.34$13.534,779,600—————
2014-04-25$13.28$13.67$13.14$13.428,208,000—————
2014-04-24$13.40$13.41$13.09$13.385,718,000—————
2014-04-23$13.29$13.40$13.23$13.326,356,400—————
2014-04-22$13.19$13.40$13.11$13.298,950,200—————
2014-04-21$13.56$13.61$12.86$13.1914,883,600—————
2014-04-17$13.34$13.61$13.21$13.5512,800,400—————
2014-04-16$13.49$13.54$13.20$13.407,136,400—————
2014-04-15$13.55$13.65$13.02$13.4511,867,400—————
2014-04-14$13.65$14.07$13.45$13.5043,350,600—————
2014-04-11$12.36$12.39$12.13$12.168,925,600—————
2014-04-10$12.42$12.58$12.35$12.428,834,400—————
2014-04-09$12.48$12.53$12.35$12.508,125,800—————
2014-04-08$12.29$12.46$12.26$12.445,310,600—————
2014-04-07$12.34$12.37$12.22$12.286,410,400—————
2014-04-04$12.56$12.75$12.35$12.384,488,000—————
2014-04-03$12.49$12.56$12.38$12.537,041,000—————
2014-04-02$12.40$12.48$12.28$12.475,015,400—————
2014-04-01$12.46$12.50$12.24$12.374,501,200—————
2014-03-31$12.30$12.60$12.01$12.3624,340,200—————
2014-03-28$11.88$12.00$11.72$11.8615,146,400—————
2014-03-27$12.13$12.23$11.81$11.886,549,600—————
2014-03-26$12.13$12.29$12.08$12.196,580,200—————
2014-03-25$11.84$12.06$11.84$12.055,845,800—————
2014-03-24$12.06$12.11$11.72$11.826,927,000—————
2014-03-21$12.27$12.32$11.96$12.027,479,000—————
2014-03-20$12.30$12.34$12.09$12.174,174,200—————
2014-03-19$12.16$12.44$12.14$12.326,076,200—————
2014-03-18$12.08$12.23$12.07$12.153,218,400—————
2014-03-17$12.10$12.14$12.01$12.064,132,800—————
2014-03-14$11.98$12.14$11.95$12.026,277,200—————
2014-03-13$12.33$12.33$11.98$12.003,790,800—————
2014-03-12$12.16$12.33$12.09$12.314,152,600—————
2014-03-11$12.17$12.28$12.11$12.203,452,400—————
2014-03-10$12.15$12.23$12.10$12.189,079,800—————
2014-03-07$12.12$12.12$11.95$12.015,751,600—————
2014-03-06$12.07$12.37$11.97$12.0511,376,000—————
2014-03-05$11.62$12.10$11.59$12.099,204,000—————
2014-03-04$11.58$11.74$11.53$11.736,294,600—————
2014-03-03$11.56$11.60$11.46$11.507,399,200—————
2014-02-28$11.37$11.81$11.36$11.639,092,400—————
2014-02-27$11.29$11.41$11.14$11.375,718,600—————
2014-02-26$11.31$11.43$11.26$11.313,547,800—————
2014-02-25$11.46$11.48$11.29$11.314,285,800—————
2014-02-24$11.37$11.60$11.37$11.485,490,000—————
2014-02-21$11.36$11.51$11.35$11.375,951,400—————
2014-02-20$11.16$11.37$11.12$11.354,527,600—————
2014-02-19$11.24$11.33$11.16$11.174,315,800—————
2014-02-18$11.28$11.32$11.09$11.276,606,600—————
2014-02-14$11.23$11.52$11.13$11.2612,903,600—————
2014-02-13$11.09$11.25$11.04$11.206,432,000—————
2014-02-12$11.17$11.17$11.07$11.126,085,200—————
2014-02-11$11.15$11.18$11.08$11.166,097,200—————
2014-02-10$11.17$11.21$11.14$11.177,216,800—————
2014-02-07$11.14$11.31$11.14$11.166,621,600—————
2014-02-06$11.12$11.24$11.01$11.106,420,000—————
2014-02-05$10.90$11.31$10.90$11.0912,042,600—————
2014-02-04$10.67$11.03$10.54$10.9618,950,400—————
2014-02-03$10.88$10.91$10.51$10.6913,936,200—————
2014-01-31$10.78$10.88$10.68$10.859,063,600—————
2014-01-30$10.98$11.00$10.84$10.915,415,000—————
2014-01-29$10.98$11.02$10.83$10.868,175,000—————
2014-01-28$11.09$11.15$10.98$11.055,804,400—————
2014-01-27$11.40$11.45$10.85$11.0611,434,200—————
2014-01-24$11.34$11.51$11.30$11.4710,120,200—————
2014-01-23$11.34$11.48$11.34$11.385,389,800—————
2014-01-22$11.66$11.68$11.36$11.3713,620,600—————
2014-01-21$11.49$11.72$11.27$11.6215,920,400—————
2014-01-17$12.15$12.16$11.37$11.4223,621,400—————
2014-01-16$12.08$12.23$12.02$12.1112,545,400—————
2014-01-15$11.74$12.25$11.65$11.9816,347,000—————
2014-01-14$11.52$11.79$11.50$11.777,861,200—————
2014-01-13$11.37$11.59$11.37$11.466,085,800—————
2014-01-10$11.38$11.43$11.30$11.416,825,000—————
2014-01-09$11.15$11.41$11.07$11.405,394,600—————
2014-01-08$11.21$11.24$11.10$11.127,804,200—————
2014-01-07$11.06$11.25$11.05$11.215,431,800—————
2014-01-06$11.15$11.21$10.97$11.0611,344,800—————
2014-01-03$11.01$11.27$11.00$11.217,961,400—————
2014-01-02$10.95$11.07$10.86$10.995,004,000—————
2013-12-31$10.95$10.98$10.84$10.963,874,200—————
2013-12-30$11.00$11.00$10.87$10.953,390,000—————
2013-12-27$10.90$11.06$10.85$11.004,261,200—————
2013-12-26$10.96$10.96$10.82$10.904,834,200—————
2013-12-24$10.86$10.96$10.85$10.941,523,400—————
2013-12-23$10.87$10.92$10.81$10.925,244,600—————
2013-12-20$10.69$10.86$10.68$10.869,900,600—————
2013-12-19$10.57$10.69$10.48$10.666,817,200—————
2013-12-18$10.46$10.64$10.43$10.626,310,200—————
2013-12-17$10.47$10.51$10.29$10.459,208,200—————
2013-12-16$10.26$10.48$10.26$10.4711,890,800—————
2013-12-13$10.28$10.33$10.10$10.2410,502,400—————
2013-12-12$10.28$10.33$10.23$10.278,503,800—————
2013-12-11$10.39$10.41$10.26$10.329,022,200—————
2013-12-10$10.30$10.51$10.27$10.4213,524,600—————
2013-12-09$10.43$10.72$10.32$10.4535,488,200—————
2013-12-06$10.89$11.09$10.87$11.055,182,800—————
2013-12-05$10.81$10.91$10.77$10.873,710,400—————
2013-12-04$10.85$10.86$10.75$10.815,016,000—————
2013-12-03$10.85$10.89$10.78$10.855,046,000—————
2013-12-02$10.94$10.99$10.86$10.916,318,000—————
2013-11-29$10.91$10.99$10.90$10.923,738,600—————
2013-11-27$10.82$10.90$10.77$10.883,388,800—————
2013-11-26$10.79$10.84$10.73$10.784,842,600—————
2013-11-25$10.81$10.87$10.69$10.7912,087,000—————
2013-11-22$10.79$10.87$10.71$10.815,953,800—————
2013-11-21$10.54$10.85$10.50$10.797,941,600—————
2013-11-20$10.60$10.62$10.43$10.4910,460,400—————
2013-11-19$10.66$10.70$10.59$10.644,379,400—————
2013-11-18$10.82$10.89$10.64$10.665,788,200—————
2013-11-15$10.59$10.83$10.59$10.835,394,000—————
2013-11-14$10.61$10.75$10.49$10.607,807,200—————
2013-11-13$10.55$10.66$10.55$10.614,887,000—————
2013-11-12$10.64$10.68$10.55$10.615,747,400—————
2013-11-11$10.73$10.78$10.66$10.683,226,200—————
2013-11-08$10.61$10.72$10.55$10.715,863,200—————
2013-11-07$10.47$10.69$10.44$10.608,527,800—————
2013-11-06$10.42$10.53$10.38$10.438,781,000—————
2013-11-05$10.54$10.54$10.36$10.3910,053,000—————
2013-11-04$10.72$10.73$10.47$10.5414,514,600—————
2013-11-01$10.91$10.94$10.67$10.719,468,000—————
2013-10-31$11.02$11.05$10.81$10.8620,184,600—————
2013-10-30$11.23$11.23$10.95$11.0531,110,600—————
2013-10-29$12.19$12.34$11.40$11.6437,822,200—————
2013-10-28$12.19$12.51$11.97$12.2123,565,600—————
2013-10-25$12.90$12.98$12.81$12.845,478,000—————
2013-10-24$13.04$13.11$12.78$12.915,314,200—————
2013-10-23$13.01$13.15$12.98$13.026,920,400—————
2013-10-22$12.98$13.11$12.97$13.026,307,800—————
2013-10-21$12.89$12.98$12.87$12.975,352,600—————
2013-10-18$12.87$12.87$12.72$12.874,291,200—————
2013-10-17$12.77$12.85$12.74$12.854,290,000—————
2013-10-16$12.81$12.82$12.66$12.788,142,600—————
2013-10-15$12.45$12.58$12.41$12.518,241,600—————
2013-10-14$12.27$12.49$12.25$12.484,902,000—————
2013-10-11$12.24$12.35$12.20$12.333,741,000—————
2013-10-10$12.27$12.29$12.12$12.295,181,000—————
2013-10-09$12.08$12.23$12.06$12.157,110,000—————
2013-10-08$12.07$12.17$12.06$12.067,446,600—————
2013-10-07$12.04$12.17$11.98$12.105,754,600—————
2013-10-04$12.03$12.18$12.03$12.145,937,600—————
2013-10-03$11.98$12.14$11.85$12.038,963,400—————
2013-10-02$11.85$11.98$11.82$11.979,856,200—————
2013-10-01$11.66$11.89$11.63$11.8919,781,400—————
2013-09-30$11.31$11.61$11.29$11.609,829,200—————
2013-09-27$11.39$11.57$11.35$11.479,498,600—————
2013-09-26$11.44$11.50$11.26$11.4318,375,000—————
2013-09-25$11.67$11.68$11.40$11.4116,053,000—————
2013-09-24$11.54$11.67$11.54$11.6111,302,800—————
2013-09-23$11.65$11.70$11.52$11.5538,986,200—————
2013-09-20$11.77$11.82$11.65$11.676,672,000—————
2013-09-19$11.86$11.86$11.74$11.783,752,400—————
2013-09-18$11.93$11.96$11.65$11.8113,693,200—————
2013-09-17$11.93$12.08$11.89$11.963,957,600—————
2013-09-16$12.06$12.08$11.92$11.944,292,400—————
2013-09-13$11.94$11.98$11.87$11.943,871,800—————
2013-09-12$12.05$12.05$11.94$11.953,042,600—————
2013-09-11$12.04$12.09$12.00$12.064,788,000—————
2013-09-10$12.02$12.10$11.98$12.023,560,400—————
2013-09-09$11.93$11.99$11.91$11.956,168,000—————
2013-09-06$12.03$12.05$11.90$11.915,988,000—————
2013-09-05$11.87$12.05$11.87$11.974,194,000—————
2013-09-04$11.75$11.91$11.73$11.895,050,200—————
2013-09-03$11.85$11.92$11.69$11.765,751,000—————
2013-08-30$11.78$11.83$11.69$11.734,374,000—————
2013-08-29$11.72$11.82$11.71$11.783,378,000—————
2013-08-28$11.85$11.93$11.72$11.754,734,600—————
2013-08-27$12.07$12.07$11.85$11.864,540,800—————
2013-08-26$12.16$12.25$12.12$12.165,061,000—————
2013-08-23$12.13$12.20$12.11$12.166,958,200—————
2013-08-22$11.96$12.15$11.96$12.056,870,600—————
2013-08-21$11.77$12.10$11.77$11.957,691,400—————
2013-08-20$11.58$11.82$11.56$11.745,165,400—————
2013-08-19$11.68$11.71$11.57$11.585,607,600—————
2013-08-16$11.82$11.84$11.61$11.674,272,600—————
2013-08-15$12.05$12.05$11.77$11.895,226,000—————
2013-08-14$11.99$12.16$11.99$12.134,119,000—————
2013-08-13$12.08$12.12$11.93$12.003,492,600—————
2013-08-12$12.07$12.13$12.00$12.052,931,600—————
2013-08-09$12.12$12.22$12.03$12.113,153,600—————
2013-08-08$12.05$12.17$11.94$12.143,505,200—————
2013-08-07$12.00$12.05$11.91$12.003,899,400—————
2013-08-06$12.13$12.20$11.99$12.034,713,600—————
2013-08-05$12.05$12.19$12.03$12.143,450,000—————
2013-08-02$12.19$12.24$12.06$12.104,507,800—————
2013-08-01$12.03$12.29$12.03$12.237,198,800—————
2013-07-31$11.78$12.00$11.74$11.906,264,000—————
2013-07-30$11.84$11.91$11.72$11.754,840,200—————
2013-07-29$11.97$12.02$11.67$11.847,418,400—————
2013-07-26$11.76$12.22$11.62$11.9714,108,400—————
2013-07-25$11.69$11.81$11.61$11.788,224,800—————
2013-07-24$11.84$11.90$11.60$11.7011,553,000—————
2013-07-23$11.61$11.84$11.50$11.819,337,200—————
2013-07-22$11.39$11.64$11.35$11.606,877,200—————
2013-07-19$11.16$11.39$11.11$11.385,905,200—————
2013-07-18$11.31$11.36$11.03$11.176,393,000—————
2013-07-17$11.11$11.19$11.07$11.084,891,800—————
2013-07-16$11.24$11.30$11.06$11.077,995,000—————
2013-07-15$11.28$11.31$11.02$11.247,766,400—————
2013-07-12$11.43$11.52$11.18$11.3113,441,800—————
2013-07-11$11.03$11.08$10.89$10.978,435,400—————
2013-07-10$10.93$10.99$10.84$10.916,317,400—————
2013-07-09$11.17$11.22$10.93$10.967,287,000—————
2013-07-08$11.17$11.27$11.09$11.144,823,400—————
2013-07-05$10.92$11.10$10.90$11.102,836,800—————
2013-07-03$10.99$10.99$10.86$10.882,460,600—————
2013-07-02$11.14$11.18$10.94$11.017,521,000—————
2013-07-01$11.22$11.30$11.14$11.184,746,000—————
2013-06-28$11.13$11.31$11.12$11.205,833,200—————
2013-06-27$11.09$11.24$11.09$11.142,886,600—————
2013-06-26$11.28$11.35$11.03$11.043,224,400—————
2013-06-25$11.16$11.25$11.03$11.204,543,200—————
2013-06-24$11.05$11.13$10.73$11.068,397,600—————
2013-06-21$11.19$11.29$11.00$11.078,621,400—————
2013-06-20$11.40$11.41$11.10$11.114,788,000—————
2013-06-19$11.71$11.76$11.47$11.475,445,000—————
2013-06-18$11.74$11.77$11.61$11.694,741,200—————
2013-06-17$11.73$11.78$11.68$11.754,887,000—————
2013-06-14$11.78$11.92$11.60$11.679,570,000—————
2013-06-13$11.45$12.11$11.45$11.9911,975,400—————
2013-06-12$11.46$11.55$11.24$11.385,317,200—————
2013-06-11$11.47$11.51$11.34$11.386,122,400—————
2013-06-10$11.38$11.63$11.33$11.579,495,600—————
2013-06-07$11.14$11.21$11.06$11.207,414,800—————
2013-06-06$11.06$11.16$10.91$11.088,267,400—————
2013-06-05$10.85$11.15$10.85$11.108,323,800—————
2013-06-04$10.96$11.06$10.82$10.906,895,200—————
2013-06-03$11.10$11.12$10.93$11.048,215,200—————
2013-05-31$10.77$11.22$10.71$11.0812,371,400—————
2013-05-30$10.73$10.89$10.72$10.827,685,400—————
2013-05-29$10.77$10.83$10.59$10.706,382,200—————
2013-05-28$11.04$11.10$10.80$10.867,600,200—————
2013-05-24$10.95$11.03$10.81$10.927,017,000—————
2013-05-23$10.66$11.05$10.66$10.958,775,000—————
2013-05-22$10.99$11.16$10.68$10.7212,554,400—————
2013-05-21$11.04$11.05$10.81$11.0011,944,200—————
2013-05-20$11.17$11.17$10.79$11.0614,031,000—————
2013-05-17$11.45$11.54$11.07$11.1812,251,400—————
2013-05-16$11.81$11.81$11.29$11.4411,971,800—————
2013-05-15$11.93$12.07$11.78$11.868,460,600—————
2013-05-14$11.50$12.00$11.46$11.9316,692,600—————
2013-05-13$11.28$11.38$11.21$11.226,496,200—————
2013-05-10$11.11$11.33$11.09$11.317,346,400—————
2013-05-09$10.90$11.24$10.85$11.128,604,000—————
2013-05-08$10.67$10.92$10.60$10.919,631,800—————
2013-05-07$10.65$10.67$10.54$10.669,016,200—————
2013-05-06$10.52$10.69$10.48$10.616,508,200—————
2013-05-03$10.75$10.75$10.49$10.538,230,200—————
2013-05-02$10.46$10.78$10.46$10.709,129,000—————
2013-05-01$10.59$10.66$10.39$10.429,689,400—————
2013-04-30$10.74$10.77$10.50$10.6311,415,000—————
2013-04-29$10.75$10.79$10.65$10.718,022,000—————
2013-04-26$10.89$10.98$10.67$10.699,004,200—————
2013-04-25$10.96$11.02$10.89$10.9024,807,000—————
2013-04-24$11.09$11.10$10.58$10.7768,960,400—————
2013-04-23$14.00$14.35$13.69$13.8015,366,000—————
2013-04-22$13.89$13.95$13.81$13.947,449,600—————
2013-04-19$13.84$13.95$13.73$13.855,074,800—————
2013-04-18$13.99$14.07$13.74$13.794,013,400—————
2013-04-17$14.10$14.14$13.74$13.985,919,000—————
2013-04-16$13.99$14.16$13.93$14.154,690,800—————
2013-04-15$14.10$14.19$13.92$13.945,702,400—————
2013-04-12$13.97$14.14$13.97$14.135,817,000—————
2013-04-11$13.87$14.10$13.86$13.974,654,200—————
2013-04-10$13.94$13.99$13.75$13.854,656,000—————
2013-04-09$13.64$13.98$13.64$13.935,271,600—————
2013-04-08$13.55$13.63$13.51$13.606,099,000—————
2013-04-05$13.63$13.72$13.53$13.574,992,000—————
2013-04-04$13.91$13.97$13.71$13.744,773,000—————
2013-04-03$13.87$13.96$13.82$13.904,291,200—————
2013-04-02$13.75$13.91$13.75$13.866,080,400—————
2013-04-01$13.70$13.86$13.68$13.723,245,400—————
2013-03-28$13.63$13.80$13.58$13.695,278,200—————
2013-03-27$13.59$13.73$13.53$13.613,151,200—————
2013-03-26$13.65$13.71$13.58$13.662,579,400—————
2013-03-25$13.73$13.76$13.48$13.625,596,800—————
2013-03-22$13.62$13.82$13.59$13.707,923,600—————
2013-03-21$13.46$13.70$13.45$13.656,729,000—————
2013-03-20$13.17$13.53$13.15$13.4911,076,600—————
2013-03-19$13.52$13.56$13.02$13.1115,390,000—————
2013-03-18$13.64$13.68$13.50$13.533,694,800—————
2013-03-15$13.99$14.15$13.67$13.7012,472,800—————
2013-03-14$14.65$14.65$14.21$14.235,925,000—————
2013-03-13$14.68$14.71$14.55$14.563,705,000—————
2013-03-12$14.74$14.74$14.57$14.664,429,200—————
2013-03-11$14.91$14.91$14.53$14.6810,427,400—————
2013-03-08$14.88$15.05$14.81$15.055,268,600—————
2013-03-07$14.76$14.87$14.74$14.824,560,000—————
2013-03-06$14.62$14.83$14.60$14.826,429,000—————
2013-03-05$14.44$14.63$14.44$14.603,566,400—————
2013-03-04$14.32$14.44$14.28$14.434,438,200—————
2013-03-01$14.30$14.50$14.17$14.356,827,400—————
2013-02-28$14.42$14.56$14.30$14.325,745,600—————
2013-02-27$14.43$14.50$14.21$14.406,079,800—————
2013-02-26$14.45$14.53$14.32$14.475,046,600—————
2013-02-25$14.42$14.79$14.41$14.427,293,600—————
2013-02-22$14.30$14.41$14.21$14.404,110,000—————
2013-02-21$14.34$14.47$14.18$14.286,207,000—————
2013-02-20$14.42$14.49$14.39$14.404,427,400—————
2013-02-19$14.43$14.49$14.34$14.455,240,400—————
2013-02-15$14.44$14.46$14.29$14.394,133,400—————
2013-02-14$14.49$14.53$14.35$14.394,168,800—————
2013-02-13$14.58$14.66$14.40$14.514,679,400—————
2013-02-12$14.51$14.62$14.40$14.576,114,000—————
2013-02-11$14.50$14.57$14.27$14.516,923,400—————
2013-02-08$14.40$14.55$14.27$14.5410,552,200—————
2013-02-07$14.47$14.48$14.08$14.339,698,400—————
2013-02-06$14.36$14.47$13.99$14.4719,273,200—————
2013-02-05$14.94$15.14$14.39$14.4625,983,600—————
2013-02-04$15.32$15.66$15.25$15.517,671,600—————
2013-02-01$15.28$15.59$15.06$15.577,597,800—————
2013-01-31$15.04$15.11$14.95$14.996,638,400—————
2013-01-30$15.08$15.16$14.99$15.016,196,800—————
2013-01-29$15.13$15.19$15.02$15.075,362,800—————
2013-01-28$15.37$15.40$15.07$15.093,307,800—————
2013-01-25$15.27$15.40$15.14$15.353,264,600—————
2013-01-24$15.13$15.29$15.12$15.274,723,800—————
2013-01-23$15.38$15.42$15.08$15.115,267,400—————
2013-01-22$15.69$15.73$15.32$15.334,510,200—————
2013-01-18$15.29$15.77$15.29$15.766,466,200—————
2013-01-17$15.27$15.34$15.14$15.253,663,600—————
2013-01-16$15.00$15.32$14.96$15.225,468,400—————
2013-01-15$15.20$15.27$14.94$15.015,178,000—————
2013-01-14$15.28$15.30$15.10$15.232,584,800—————
2013-01-11$15.39$15.50$15.27$15.302,953,200—————
2013-01-10$15.58$15.58$15.33$15.344,102,800—————
2013-01-09$15.53$15.58$15.34$15.534,782,600—————
2013-01-08$15.70$15.77$15.37$15.436,937,800—————
2013-01-07$15.30$15.83$15.26$15.754,742,400—————
2013-01-04$15.46$15.52$15.25$15.445,901,600—————
2013-01-03$15.35$15.48$15.34$15.423,539,400—————
2013-01-02$15.32$15.43$15.20$15.364,433,400—————
2012-12-31$14.86$15.03$14.79$15.033,045,000—————
2012-12-28$15.13$15.20$14.85$14.883,004,200—————
2012-12-27$15.09$15.22$15.01$15.183,016,200—————
2012-12-26$15.30$15.35$15.05$15.062,301,000—————
2012-12-24$15.38$15.41$15.18$15.301,304,400—————
2012-12-21$15.31$15.47$15.30$15.355,238,000—————
2012-12-20$15.32$15.44$15.25$15.382,599,200—————
2012-12-19$15.35$15.40$15.31$15.332,926,800—————
2012-12-18$15.31$15.33$15.19$15.323,373,200—————
2012-12-17$15.18$15.32$15.05$15.313,498,600—————
2012-12-14$15.02$15.27$15.02$15.174,851,600—————
2012-12-13$15.08$15.21$15.04$15.082,713,800—————
2012-12-12$15.32$15.43$15.06$15.105,718,600—————
2012-12-11$15.28$15.53$15.23$15.295,112,000—————
2012-12-10$15.18$15.56$15.15$15.3510,894,200—————
2012-12-07$15.22$15.38$15.16$15.235,407,800—————
2012-12-06$15.10$15.29$14.98$15.195,775,000—————
2012-12-05$15.24$15.27$15.07$15.109,595,200—————
2012-12-04$14.84$15.35$14.60$15.2515,726,000—————
2012-12-03$14.48$14.59$14.27$14.427,927,800—————
2012-11-30$14.07$14.49$14.00$14.466,918,600—————
2012-11-29$14.08$14.25$13.97$13.995,989,800—————
2012-11-28$13.93$14.03$13.85$14.006,186,000—————
2012-11-27$14.10$14.17$13.98$14.017,081,800—————
2012-11-26$14.22$14.24$14.04$14.093,637,800—————
2012-11-23$14.07$14.37$14.06$14.273,732,000—————
2012-11-21$14.15$14.19$13.90$13.956,051,600—————
2012-11-20$14.19$14.34$14.10$14.208,901,000—————
2012-11-19$14.36$14.40$14.07$14.179,713,400—————
2012-11-16$14.44$14.54$14.25$14.297,618,800—————
2012-11-15$14.23$14.41$14.14$14.387,598,400—————
2012-11-14$14.37$14.56$14.20$14.276,409,800—————
2012-11-13$14.40$14.74$14.31$14.624,794,600—————
2012-11-12$14.64$14.65$14.35$14.442,494,200—————
2012-11-09$14.44$14.73$14.41$14.622,672,400—————
2012-11-08$14.89$14.90$14.38$14.443,549,600—————
2012-11-07$14.96$15.06$14.68$14.855,201,400—————
2012-11-06$14.91$15.11$14.83$15.014,459,200—————
2012-11-05$14.45$14.90$14.44$14.904,417,200—————
2012-11-02$14.56$14.78$14.54$14.645,591,400—————
2012-11-01$14.51$14.60$14.32$14.603,658,800—————
2012-10-31$14.50$14.59$14.30$14.476,672,600—————
2012-10-26$14.47$14.57$14.36$14.524,627,200—————
2012-10-25$14.60$14.60$14.30$14.505,670,600—————
2012-10-24$14.28$14.42$14.12$14.376,318,600—————
2012-10-23$14.30$14.31$13.67$14.188,959,800—————
2012-10-22$14.23$14.42$13.55$14.4212,990,600—————
2012-10-19$14.43$14.77$14.20$14.3617,517,600—————
2012-10-18$14.60$14.63$14.44$14.465,866,200—————
2012-10-17$14.90$14.90$14.56$14.635,392,200—————
2012-10-16$14.65$14.79$14.56$14.795,152,200—————
2012-10-15$14.61$14.66$14.36$14.556,338,400—————
2012-10-12$14.38$14.65$14.36$14.528,302,200—————
2012-10-11$14.68$14.80$14.31$14.368,347,200—————
2012-10-10$13.89$14.71$13.84$14.6422,683,000—————
2012-10-09$14.93$14.93$14.10$14.1053,204,400—————
2012-10-08$18.06$18.07$17.79$17.904,595,400—————
2012-10-05$18.31$18.33$18.04$18.082,641,200—————
2012-10-04$18.29$18.47$18.20$18.292,273,400—————
2012-10-03$18.09$18.24$17.92$18.233,548,400—————
2012-10-02$17.99$18.25$17.93$18.002,697,000—————
2012-10-01$17.89$18.22$17.81$17.964,104,600—————
2012-09-28$17.57$17.99$17.48$17.907,179,000—————
2012-09-27$17.13$17.68$17.08$17.593,757,800—————
2012-09-26$17.35$17.42$17.14$17.152,970,600—————
2012-09-25$17.48$17.62$17.39$17.402,607,000—————
2012-09-24$17.55$17.59$17.32$17.402,751,000—————
2012-09-21$17.41$17.71$17.36$17.646,719,400—————
2012-09-20$17.28$17.33$17.09$17.254,044,000—————
2012-09-19$17.35$17.47$17.31$17.336,604,800—————
2012-09-18$17.23$17.53$17.23$17.335,849,400—————
2012-09-17$17.43$17.49$17.29$17.339,656,400—————
2012-09-14$17.66$17.70$17.47$17.524,086,000—————
2012-09-13$17.60$17.73$17.53$17.547,831,800—————
2012-09-12$17.68$17.79$17.61$17.617,287,600—————
2012-09-11$17.92$18.00$17.65$17.673,990,600—————
2012-09-10$18.22$18.31$17.88$17.892,511,600—————
2012-09-07$17.83$18.17$17.64$18.1410,404,000—————
2012-09-06$17.51$17.91$17.46$17.806,316,800—————
2012-09-05$17.36$17.49$17.18$17.333,407,400—————
2012-09-04$16.95$17.50$16.95$17.374,312,800—————
2012-08-31$17.11$17.17$16.88$17.023,054,600—————
2012-08-30$16.93$17.10$16.76$17.004,263,600—————
2012-08-29$16.85$17.19$16.77$16.974,996,200—————
2012-08-28$16.67$16.91$16.48$16.855,703,000—————
2012-08-27$16.65$16.76$16.53$16.712,731,200—————
2012-08-24$16.48$16.58$16.33$16.532,680,200—————
2012-08-23$16.61$16.88$16.47$16.554,192,200—————
2012-08-22$16.58$16.68$16.50$16.602,745,600—————
2012-08-21$16.58$16.71$16.54$16.613,862,800—————
2012-08-20$16.66$16.70$16.37$16.563,493,200—————
2012-08-17$16.64$16.92$16.60$16.745,716,200—————
2012-08-16$16.33$16.47$16.25$16.301,845,000—————
2012-08-15$16.25$16.50$16.21$16.361,782,600—————
2012-08-14$16.42$16.46$16.20$16.262,995,200—————
2012-08-13$16.28$16.37$16.06$16.312,586,600—————
2012-08-10$16.38$16.50$16.20$16.363,632,400—————
2012-08-09$16.62$16.62$16.15$16.386,744,600—————
2012-08-08$16.82$16.94$16.60$16.722,967,600—————
2012-08-07$16.70$17.03$16.43$16.854,870,200—————
2012-08-06$16.79$16.93$16.63$16.744,566,600—————
2012-08-03$16.82$17.05$16.75$16.894,099,200—————
2012-08-02$16.49$16.60$16.34$16.554,304,400—————
2012-08-01$17.01$17.26$16.51$16.677,267,200—————
2012-07-31$17.23$17.42$16.86$16.874,829,400—————
2012-07-30$17.54$17.54$17.18$17.243,940,800—————
2012-07-27$17.20$17.65$17.08$17.537,957,200—————
2012-07-26$17.38$17.51$16.77$17.0911,265,600—————
2012-07-25$16.84$17.82$16.75$17.5116,656,000—————
2012-07-24$16.86$16.86$16.32$16.445,572,200—————
2012-07-23$16.65$16.79$16.50$16.753,269,400—————
2012-07-20$17.14$17.50$16.83$16.857,679,400—————
2012-07-19$17.06$17.25$17.02$17.143,648,000—————
2012-07-18$17.11$17.23$16.98$17.023,878,400—————
2012-07-17$16.93$17.33$16.80$17.214,876,800—————
2012-07-16$16.90$17.12$16.81$16.843,141,600—————
2012-07-13$16.73$16.98$16.51$16.915,107,200—————
2012-07-12$16.84$16.89$16.48$16.804,150,800—————
2012-07-11$16.93$17.10$16.75$16.933,835,800—————
2012-07-10$17.33$17.33$16.83$16.914,552,200—————
2012-07-09$17.06$17.23$16.99$17.223,940,800—————
2012-07-06$17.30$17.33$16.91$16.994,492,200—————
2012-07-05$17.25$17.44$17.25$17.413,781,800—————
2012-07-03$17.32$17.40$17.18$17.331,588,200—————
2012-07-02$17.17$17.41$17.05$17.373,863,400—————
2012-06-29$17.14$17.25$17.04$17.224,790,400—————
2012-06-28$16.85$16.94$16.67$16.864,725,000—————
2012-06-27$16.94$17.12$16.81$16.974,419,600—————
2012-06-26$16.79$17.15$16.76$16.914,805,400—————
2012-06-25$16.90$17.10$16.83$17.024,241,400—————
2012-06-22$16.65$17.01$16.63$16.934,626,000—————
2012-06-21$17.04$17.04$16.55$16.595,107,200—————
2012-06-20$17.05$17.25$16.85$16.988,295,600—————
2012-06-19$16.75$17.38$16.68$17.0810,530,600—————
2012-06-18$16.17$16.79$16.15$16.789,661,200—————
2012-06-15$16.24$16.26$16.09$16.258,351,400—————
2012-06-14$15.20$16.50$15.20$16.1524,871,200—————
2012-06-13$15.08$15.38$15.00$15.097,885,800—————
2012-06-12$14.68$15.15$14.59$15.146,936,600—————
2012-06-11$14.73$14.99$14.44$14.679,028,200—————
2012-06-08$14.48$14.85$14.43$14.708,759,400—————
2012-06-07$14.61$14.70$14.50$14.545,622,000—————
2012-06-06$14.53$14.53$14.24$14.398,266,200—————
2012-06-05$13.94$14.58$13.94$14.537,014,000—————
2012-06-04$14.07$14.08$13.82$14.034,662,000—————
2012-06-01$14.01$14.24$13.98$14.105,671,800—————
2012-05-31$14.23$14.30$14.04$14.238,185,800—————
2012-05-30$14.45$14.51$14.30$14.306,880,800—————
2012-05-29$14.68$14.68$14.47$14.594,842,000—————
2012-05-25$14.53$14.67$14.46$14.575,590,800—————
2012-05-24$14.20$14.57$14.20$14.568,325,000—————
2012-05-23$13.81$14.21$13.77$14.186,000,000—————
2012-05-22$14.01$14.10$13.82$13.916,566,400—————
2012-05-21$13.70$14.02$13.69$14.024,395,600—————
2012-05-18$13.81$13.91$13.60$13.654,909,200—————
2012-05-17$13.86$13.97$13.76$13.776,587,400—————
2012-05-16$13.97$13.99$13.83$13.853,921,000—————
2012-05-15$14.04$14.12$13.85$13.904,102,800—————
2012-05-14$14.04$14.05$13.80$14.013,850,800—————
2012-05-11$13.95$14.25$13.84$14.116,140,400—————
2012-05-10$14.33$14.33$13.90$14.019,125,400—————
2012-05-09$14.10$14.28$14.03$14.244,278,600—————
2012-05-08$14.15$14.28$13.96$14.237,518,000—————
2012-05-07$14.00$14.31$13.92$14.255,664,000—————
2012-05-04$14.22$14.28$14.08$14.165,925,000—————
2012-05-03$14.30$14.45$14.16$14.355,566,800—————
2012-05-02$14.34$14.52$14.14$14.3712,193,800—————
2012-05-01$13.71$14.17$13.71$14.137,991,400—————
2012-04-30$13.73$13.91$13.73$13.834,600,200—————
2012-04-27$13.63$13.86$13.60$13.784,448,400—————
2012-04-26$13.56$13.70$13.48$13.627,002,000—————
2012-04-25$12.67$13.91$12.67$13.6426,009,400—————
2012-04-24$12.21$12.32$12.16$12.226,270,000—————
2012-04-23$12.15$12.26$12.08$12.235,321,400—————
2012-04-20$12.18$12.31$12.16$12.237,135,200—————
2012-04-19$12.13$12.20$12.10$12.156,926,400—————
2012-04-18$11.89$12.17$11.83$12.1210,779,000—————
2012-04-17$11.50$11.91$11.44$11.909,707,400—————
2012-04-16$11.48$11.51$11.31$11.418,453,400—————
2012-04-13$12.00$12.06$11.41$11.4315,694,800—————
2012-04-12$11.94$12.13$11.89$12.103,298,800—————
2012-04-11$11.90$11.96$11.84$11.944,115,400—————
2012-04-10$11.84$11.98$11.76$11.773,844,200—————
2012-04-09$11.84$11.94$11.76$11.873,603,600—————
2012-04-05$11.95$12.07$11.90$12.003,321,600—————
2012-04-04$12.07$12.14$11.94$11.985,187,600—————
2012-04-03$12.22$12.32$12.13$12.194,728,000—————
2012-04-02$12.13$12.29$12.11$12.276,053,400—————
2012-03-30$12.19$12.23$12.10$12.124,782,000—————
2012-03-29$12.13$12.23$12.09$12.154,702,800—————
2012-03-28$12.36$12.40$12.06$12.178,301,000—————
2012-03-27$12.54$12.61$12.34$12.3513,692,600—————
2012-03-26$11.96$12.62$11.91$12.5915,715,200—————
2012-03-23$11.90$11.94$11.83$11.885,737,200—————
2012-03-22$11.83$12.02$11.81$11.927,168,200—————
2012-03-21$11.84$11.90$11.74$11.854,021,200—————
2012-03-20$11.71$11.90$11.64$11.866,495,600—————
2012-03-19$11.83$11.85$11.68$11.756,486,600—————
2012-03-16$11.66$11.94$11.62$11.907,803,000—————
2012-03-15$11.60$11.72$11.49$11.673,238,200—————
2012-03-14$11.56$11.76$11.55$11.616,951,000—————
2012-03-13$11.56$11.64$11.43$11.556,328,800—————
2012-03-12$11.46$11.71$11.40$11.548,305,800—————
2012-03-09$11.42$11.54$11.38$11.498,466,000—————
2012-03-08$11.58$11.58$11.32$11.4213,777,200—————
2012-03-07$11.46$11.58$11.39$11.405,110,200—————
2012-03-06$11.72$11.78$11.42$11.478,239,800—————
2012-03-05$11.82$11.94$11.75$11.804,821,000—————
2012-03-02$12.08$12.18$11.85$11.876,364,200—————
2012-03-01$12.20$12.24$11.97$12.0511,977,200—————
2012-02-29$12.21$12.29$12.11$12.195,061,000—————
2012-02-28$12.26$12.29$12.14$12.224,383,000—————
2012-02-27$12.25$12.30$12.04$12.265,476,800—————
2012-02-24$12.33$12.48$12.29$12.384,243,800—————
2012-02-23$12.41$12.45$12.19$12.286,910,200—————
2012-02-22$12.40$12.56$12.33$12.405,561,400—————
2012-02-21$12.54$12.67$12.40$12.445,319,000—————
2012-02-17$12.76$12.76$12.52$12.607,026,600—————
2012-02-16$12.61$12.72$12.56$12.717,145,400—————
2012-02-15$12.42$12.67$12.31$12.6413,630,800—————
2012-02-14$12.31$12.48$12.27$12.326,606,000—————
2012-02-13$12.35$12.41$12.27$12.354,983,000—————
2012-02-10$12.15$12.34$12.09$12.316,327,000—————
2012-02-09$12.28$12.35$12.19$12.225,848,200—————
2012-02-08$12.33$12.37$12.23$12.335,935,800—————
2012-02-07$12.09$12.33$12.00$12.277,602,000—————
2012-02-06$11.89$12.16$11.70$12.0911,296,800—————
2012-02-03$12.05$12.50$11.83$11.9240,098,600—————
2012-02-02$13.51$13.56$13.33$13.447,403,400—————
2012-02-01$13.74$13.90$13.59$13.6112,187,800—————
2012-01-31$13.34$13.99$13.34$13.7817,877,600—————
2012-01-30$13.06$13.15$12.96$13.054,593,600—————
2012-01-27$13.05$13.25$13.00$13.204,877,400—————
2012-01-26$13.17$13.18$13.00$13.054,631,400—————
2012-01-25$13.13$13.20$12.93$13.174,895,400—————
2012-01-24$13.11$13.33$13.03$13.095,153,400—————
2012-01-23$12.88$13.23$12.75$13.229,090,000—————
2012-01-20$12.98$13.16$12.73$12.856,047,400—————
2012-01-19$12.97$13.17$12.89$12.989,214,200—————
2012-01-18$12.19$13.02$12.03$12.9517,151,000—————
2012-01-17$12.31$12.39$12.02$12.045,877,600—————
2012-01-13$12.29$12.38$12.13$12.203,072,600—————
2012-01-12$12.41$12.43$12.23$12.362,715,000—————
2012-01-11$12.42$12.44$12.33$12.386,427,200—————
2012-01-10$12.19$12.40$12.17$12.405,918,400—————
2012-01-09$12.14$12.15$11.98$12.103,301,800—————
2012-01-06$11.93$12.16$11.92$12.154,887,600—————
2012-01-05$11.70$12.02$11.67$11.994,635,000—————
2012-01-04$11.97$12.06$11.80$11.814,015,200—————
2012-01-03$12.01$12.18$11.98$12.005,939,400—————
2011-12-30$11.86$11.95$11.78$11.782,632,200—————
2011-12-29$11.72$11.93$11.64$11.902,251,800—————
2011-12-28$11.81$11.83$11.63$11.692,309,400—————
2011-12-27$11.77$11.85$11.73$11.781,385,400—————
2011-12-23$11.74$11.84$11.69$11.831,972,200—————
2011-12-22$11.76$11.97$11.69$11.734,027,800—————
2011-12-21$11.70$11.72$11.50$11.673,663,600—————
2011-12-20$11.40$11.77$11.38$11.747,495,200—————
2011-12-19$11.24$11.33$11.16$11.275,623,800—————
2011-12-16$11.14$11.28$11.09$11.238,354,400—————
2011-12-15$11.02$11.09$10.87$11.055,717,400—————
2011-12-14$11.14$11.15$10.93$10.986,245,400—————
2011-12-13$11.31$11.44$11.10$11.199,940,200—————
2011-12-12$10.85$11.40$10.67$11.3114,998,200—————
2011-12-09$10.76$10.92$10.45$10.769,744,600—————
2011-12-08$10.71$10.72$10.63$10.645,364,600—————
2011-12-07$10.82$10.87$10.69$10.803,405,000—————
2011-12-06$10.90$10.93$10.77$10.863,333,000—————
2011-12-05$10.99$11.06$10.83$10.875,565,000—————
2011-12-02$11.20$11.20$10.76$10.836,245,400—————
2011-12-01$10.95$11.23$10.90$11.144,112,400—————
2011-11-30$10.87$11.01$10.84$11.016,060,000—————
2011-11-29$10.65$10.72$10.59$10.592,849,400—————
2011-11-28$10.66$10.76$10.56$10.644,366,800—————
2011-11-25$10.44$10.57$10.38$10.422,130,600—————
2011-11-23$10.40$10.56$10.27$10.495,981,400—————
2011-11-22$10.64$10.80$10.41$10.515,418,000—————
2011-11-21$10.34$10.87$10.33$10.6911,222,400—————
2011-11-18$10.66$10.76$10.48$10.508,812,200—————
2011-11-17$10.86$10.87$10.52$10.618,560,200—————
2011-11-16$11.38$11.40$10.86$10.8918,659,400—————
2011-11-15$11.68$11.77$11.46$11.467,759,800—————
2011-11-14$11.73$11.95$11.64$11.726,700,800—————
2011-11-11$11.57$11.92$11.39$11.7611,892,600—————
2011-11-10$12.06$12.20$11.36$11.5021,659,400—————
2011-11-09$12.42$12.49$11.93$11.958,099,400—————
2011-11-08$12.70$12.86$12.57$12.714,437,600—————
2011-11-07$12.71$12.83$12.54$12.702,613,000—————
2011-11-04$12.73$12.84$12.67$12.744,431,600—————
2011-11-03$12.90$12.90$12.51$12.806,610,200—————
2011-11-02$12.45$12.61$12.02$12.407,273,200—————
2011-11-01$12.26$12.45$12.15$12.255,498,400—————
2011-10-31$12.48$12.76$12.39$12.575,862,600—————
2011-10-28$12.61$12.73$12.57$12.684,360,200—————
2011-10-27$12.58$12.72$12.37$12.584,891,800—————
2011-10-26$12.33$12.39$12.09$12.263,448,800—————
2011-10-25$12.51$12.67$12.14$12.165,230,800—————
2011-10-24$12.21$12.66$12.21$12.587,356,000—————
2011-10-21$12.12$12.29$12.06$12.236,295,800—————
2011-10-20$11.67$12.04$11.38$12.0012,934,200—————
2011-10-19$11.72$11.92$11.28$11.3010,606,800—————
2011-10-18$11.35$11.79$11.35$11.695,014,800—————
2011-10-17$11.75$11.84$11.40$11.428,657,400—————
2011-10-14$11.98$12.04$11.86$12.004,003,800—————
2011-10-13$11.72$11.93$11.69$11.874,216,200—————
2011-10-12$12.00$12.05$11.80$11.816,435,600—————
2011-10-11$12.00$12.20$11.92$11.954,815,600—————
2011-10-10$12.17$12.23$11.98$12.035,349,000—————
2011-10-07$11.82$12.17$11.79$12.016,391,200—————
2011-10-06$11.53$11.73$11.51$11.727,294,200—————
2011-10-05$11.67$11.71$11.47$11.527,791,000—————
2011-10-04$11.20$11.66$10.80$11.6512,000,000—————
2011-10-03$11.81$11.81$11.33$11.407,672,200—————
2011-09-30$11.53$12.22$11.53$11.8810,588,800—————
2011-09-29$12.07$12.08$11.25$11.8134,267,200—————
2011-09-28$12.97$13.09$12.63$12.654,980,000—————
2011-09-27$13.04$13.28$12.90$12.974,519,800—————
2011-09-26$12.52$12.79$12.36$12.774,030,200—————
2011-09-23$12.32$12.49$12.03$12.425,598,000—————
2011-09-22$12.40$12.51$12.26$12.447,396,200—————
2011-09-21$13.10$13.12$12.74$12.755,184,600—————
2011-09-20$12.92$13.32$12.84$13.086,442,200—————
2011-09-19$12.69$12.93$12.55$12.885,442,000—————
2011-09-16$12.80$12.91$12.62$12.866,308,400—————
2011-09-15$12.50$12.80$12.40$12.726,222,000—————
2011-09-14$12.35$12.57$12.15$12.446,337,200—————
2011-09-13$11.90$12.29$11.90$12.248,580,000—————
2011-09-12$11.56$11.89$11.52$11.866,727,200—————
2011-09-09$12.07$12.10$11.73$11.746,750,600—————
2011-09-08$12.37$12.49$12.17$12.184,536,000—————
2011-09-07$12.36$12.47$12.28$12.465,636,400—————
2011-09-06$11.85$12.20$11.77$12.184,739,400—————
2011-09-02$12.21$12.31$12.10$12.124,861,200—————
2011-09-01$12.59$12.65$12.34$12.425,130,600—————
2011-08-31$12.51$12.74$12.44$12.574,603,200—————
2011-08-30$12.35$12.48$12.20$12.426,960,600—————
2011-08-29$12.40$12.51$12.35$12.435,263,200—————
2011-08-26$11.76$12.28$11.53$12.267,032,600—————
2011-08-25$12.05$12.21$11.74$11.815,649,600—————
2011-08-24$11.73$12.15$11.67$12.058,884,800—————
2011-08-23$11.32$11.79$11.31$11.786,876,600—————
2011-08-22$11.44$11.56$11.21$11.347,897,800—————
2011-08-19$11.14$11.51$11.07$11.297,818,600—————
2011-08-18$11.51$11.58$11.01$11.2010,905,600—————
2011-08-17$11.49$11.66$11.44$11.504,347,600—————
2011-08-16$11.50$11.50$11.25$11.434,474,200—————
2011-08-15$11.57$11.74$11.37$11.567,359,000—————
2011-08-12$11.22$11.74$11.18$11.529,172,200—————
2011-08-11$10.52$11.14$10.52$11.025,161,200—————
2011-08-10$10.82$10.94$10.44$10.478,200,800—————
2011-08-09$10.84$11.05$10.27$11.0116,551,000—————
2011-08-08$11.06$11.19$10.58$10.6514,800,200—————
2011-08-05$11.45$11.62$11.07$11.4010,516,800—————
2011-08-04$11.83$11.88$11.44$11.4515,760,800—————
2011-08-03$11.70$12.01$11.64$12.0014,490,000—————
2011-08-02$11.62$11.78$11.60$11.7012,123,000—————
2011-08-01$11.95$12.00$11.63$11.6913,001,400—————
2011-07-29$11.95$12.07$11.88$11.897,933,200—————
2011-07-28$11.92$12.17$11.81$12.0810,422,000—————
2011-07-27$12.30$12.35$11.93$11.937,140,600—————
2011-07-26$12.43$12.54$12.22$12.339,582,600—————
2011-07-25$12.98$12.98$12.35$12.4019,339,800—————
2011-07-22$13.76$13.76$12.69$12.9830,604,200—————
2011-07-21$14.42$14.42$13.60$13.7621,223,800—————
2011-07-20$14.96$15.02$14.56$14.597,347,600—————
2011-07-19$14.98$15.15$14.81$14.944,903,800—————
2011-07-18$14.83$14.99$14.63$14.955,454,600—————
2011-07-15$15.03$15.03$14.72$14.825,073,000—————
2011-07-14$15.07$15.15$14.95$14.992,802,000—————
2011-07-13$15.02$15.21$14.97$15.063,314,400—————
2011-07-12$14.99$15.09$14.81$14.984,174,800—————
2011-07-11$15.02$15.13$14.95$15.023,496,800—————
2011-07-08$15.08$15.15$14.97$15.154,017,600—————
2011-07-07$15.25$15.25$15.15$15.185,827,800—————
2011-07-06$14.85$15.17$14.80$15.144,996,200—————
2011-07-05$14.60$14.90$14.58$14.866,240,600—————
2011-07-01$14.52$14.69$14.47$14.684,423,200—————
2011-06-30$14.31$14.58$14.28$14.534,849,800—————
2011-06-29$14.33$14.33$14.23$14.262,307,600—————
2011-06-28$14.22$14.26$14.18$14.243,426,000—————
2011-06-27$14.07$14.25$14.07$14.234,129,200—————
2011-06-24$14.17$14.19$14.02$14.133,792,600—————
2011-06-23$13.98$14.18$13.80$14.177,464,000—————
2011-06-22$14.04$14.15$14.03$14.125,700,600—————
2011-06-21$14.04$14.09$13.98$14.044,209,000—————
2011-06-20$14.00$14.03$13.81$13.994,620,600—————
2011-06-17$14.00$14.09$13.97$14.004,134,600—————
2011-06-16$13.96$14.01$13.76$13.873,186,600—————
2011-06-15$14.38$14.38$13.98$13.983,642,000—————
2011-06-14$14.02$14.35$13.94$14.264,139,400—————
2011-06-13$14.03$14.11$13.91$13.933,406,800—————
2011-06-10$14.38$14.38$14.03$14.033,877,200—————
2011-06-09$14.30$14.44$14.21$14.412,902,200—————
2011-06-08$14.34$14.45$14.24$14.325,923,800—————
2011-06-07$14.33$14.47$14.24$14.414,625,400—————
2011-06-06$14.35$14.43$14.20$14.344,533,600—————
2011-06-03$14.37$14.46$14.31$14.414,049,400—————
2011-06-02$14.60$14.63$14.31$14.494,699,800—————
2011-06-01$14.79$14.86$14.58$14.604,332,000—————
2011-05-31$14.83$14.96$14.66$14.795,657,400—————
2011-05-27$14.67$14.71$14.65$14.682,337,600—————
2011-05-26$14.63$14.70$14.56$14.613,338,400—————
2011-05-25$14.58$14.73$14.58$14.692,704,200—————
2011-05-24$14.67$14.70$14.56$14.653,921,600—————
2011-05-23$14.53$14.71$14.49$14.694,129,800—————
2011-05-20$14.97$14.97$14.72$14.744,632,600—————
2011-05-19$14.94$15.06$14.90$14.972,731,800—————
2011-05-18$14.74$14.94$14.67$14.925,947,800—————
2011-05-17$14.76$14.77$14.55$14.743,465,000—————
2011-05-16$14.69$14.93$14.69$14.884,149,600—————
2011-05-13$14.86$14.92$14.61$14.714,015,800—————
2011-05-12$14.66$14.91$14.55$14.874,296,000—————
2011-05-11$14.78$14.81$14.56$14.663,977,400—————
2011-05-10$14.70$14.88$14.68$14.775,090,400—————
2011-05-09$14.67$14.70$14.40$14.685,929,800—————
2011-05-06$14.56$14.83$14.54$14.709,652,200—————
2011-05-05$14.23$14.53$14.19$14.436,791,400—————
2011-05-04$14.22$14.29$14.15$14.265,898,000—————
2011-05-03$14.30$14.50$14.17$14.245,473,800—————
2011-05-02$14.48$14.62$14.34$14.365,449,200—————
2011-04-29$14.06$14.49$14.02$14.397,438,200—————
2011-04-28$13.96$14.09$13.92$14.042,533,800—————
2011-04-27$13.90$14.01$13.76$13.993,924,600—————
2011-04-26$13.97$14.11$13.88$13.894,500,600—————
2011-04-25$13.73$14.06$13.73$13.976,280,200—————
2011-04-21$14.58$14.59$13.69$13.8911,521,200—————
2011-04-20$13.76$14.09$13.74$14.067,387,200—————
2011-04-19$13.59$13.64$13.41$13.647,517,400—————
2011-04-18$13.89$13.89$13.52$13.6010,455,000—————
2011-04-15$14.02$14.08$13.90$13.996,831,600—————
2011-04-14$14.02$14.16$13.92$13.986,399,000—————
2011-04-13$13.91$14.15$13.88$14.084,590,000—————
2011-04-12$13.84$13.88$13.78$13.886,916,200—————
2011-04-11$13.83$13.94$13.78$13.894,260,000—————
2011-04-08$13.78$13.89$13.77$13.845,509,200—————
2011-04-07$13.69$13.84$13.68$13.807,440,600—————
2011-04-06$13.72$13.83$13.69$13.7110,071,600—————
2011-04-05$14.13$14.19$13.47$13.7121,474,000—————
2011-04-04$14.74$14.77$13.86$14.2522,205,400—————
2011-04-01$14.58$14.60$14.26$14.3514,917,800—————
2011-03-31$14.67$14.70$14.45$14.50139,237,800—————
2011-03-30$14.79$14.84$14.62$14.657,276,800—————
2011-03-29$14.65$14.76$14.63$14.676,675,600—————
2011-03-28$14.84$15.01$14.70$14.718,616,000—————
2011-03-25$14.61$15.00$14.59$14.7512,739,800—————
2011-03-24$14.35$14.49$14.22$14.236,752,400—————
2011-03-23$14.44$14.48$14.18$14.195,436,000—————
2011-03-22$14.67$14.67$14.43$14.444,194,000—————
2011-03-21$14.50$14.79$14.47$14.613,129,600—————
2011-03-18$14.65$14.73$14.33$14.373,366,000—————
2011-03-17$14.53$14.69$14.43$14.522,842,200—————
2011-03-16$14.33$14.48$14.26$14.383,482,400—————
2011-03-15$14.51$14.51$14.21$14.374,713,600—————
2011-03-14$14.75$14.83$14.60$14.742,658,000—————
2011-03-11$14.70$14.92$14.50$14.882,654,400—————
2011-03-10$15.04$15.08$14.71$14.714,863,000—————
2011-03-09$15.06$15.26$15.02$15.234,084,800—————
2011-03-08$14.95$15.12$14.91$15.044,069,200—————
2011-03-07$14.99$15.08$14.60$14.974,419,000—————
2011-03-04$15.20$15.20$14.83$14.923,681,000—————
2011-03-03$14.85$15.30$14.85$15.154,605,600—————
2011-03-02$14.12$14.93$14.12$14.784,990,800—————
2011-03-01$14.24$14.40$14.09$14.165,369,400—————
2011-02-28$14.44$14.58$14.17$14.173,643,800—————
2011-02-25$14.14$14.40$14.10$14.402,760,600—————
2011-02-24$14.19$14.27$13.97$14.104,290,600—————
2011-02-23$14.52$14.57$14.03$14.193,958,200—————
2011-02-22$14.82$14.89$14.52$14.532,831,400—————
2011-02-18$14.86$14.92$14.79$14.923,271,200—————
2011-02-17$14.69$14.88$14.60$14.863,338,400—————
2011-02-16$14.78$14.85$14.70$14.712,737,200—————
2011-02-15$14.82$14.88$14.69$14.772,181,000—————
2011-02-14$14.83$14.85$14.67$14.822,925,000—————
2011-02-11$14.75$14.83$14.64$14.812,584,200—————
2011-02-10$14.68$14.93$14.64$14.752,487,000—————
2011-02-09$14.61$14.88$14.61$14.673,244,200—————
2011-02-08$14.46$14.68$14.46$14.682,931,600—————
2011-02-07$14.39$14.67$14.37$14.443,772,800—————
2011-02-04$14.31$14.43$14.25$14.324,336,200—————
2011-02-03$14.17$14.99$14.10$14.269,547,800—————
2011-02-02$14.35$14.48$14.32$14.393,947,400—————
2011-02-01$14.18$14.47$14.18$14.324,768,800—————
2011-01-31$13.94$14.17$13.92$14.054,339,800—————
2011-01-28$14.15$14.38$13.75$13.864,559,400—————
2011-01-27$14.11$14.38$14.11$14.154,404,000—————
2011-01-26$14.00$14.15$13.88$14.147,252,200—————
2011-01-25$14.00$14.05$13.76$13.914,417,200—————
2011-01-24$13.97$14.05$13.85$13.895,185,800—————
2011-01-21$13.96$14.03$13.77$13.783,061,200—————
2011-01-20$13.89$13.94$13.75$13.926,870,000—————
2011-01-19$13.91$14.11$13.75$13.977,218,600—————
2011-01-18$13.70$13.92$13.58$13.916,060,000—————
2011-01-14$13.60$13.68$13.44$13.624,568,400—————
2011-01-13$13.24$13.65$13.18$13.635,047,800—————
2011-01-12$13.36$13.40$13.16$13.233,060,000—————
2011-01-11$13.21$13.47$13.21$13.333,583,200—————
2011-01-10$13.11$13.17$12.88$13.113,949,200—————
2011-01-07$13.15$13.30$13.08$13.182,752,800—————
2011-01-06$13.13$13.20$13.05$13.143,882,000—————
2011-01-05$13.31$13.40$13.11$13.144,582,800—————
2011-01-04$13.23$13.39$13.15$13.384,017,000—————
2011-01-03$13.59$13.65$13.18$13.216,539,400—————
2010-12-31$13.50$13.61$13.44$13.471,966,200—————
2010-12-30$13.60$13.65$13.36$13.484,005,600—————
2010-12-29$13.50$13.70$13.50$13.642,089,800—————
2010-12-28$13.55$13.56$13.45$13.482,806,800—————
2010-12-27$13.51$13.58$13.42$13.493,857,400—————
2010-12-23$13.63$13.67$13.45$13.555,328,600—————
2010-12-22$13.74$13.93$13.60$13.656,268,800—————
2010-12-21$14.10$14.13$13.77$13.815,983,800—————
2010-12-20$14.10$14.24$13.86$14.056,907,200—————
2010-12-17$13.69$14.20$13.61$14.1213,182,000—————
2010-12-16$13.53$13.67$13.40$13.5810,456,800—————
2010-12-15$13.00$13.60$12.88$13.5410,843,800—————
2010-12-14$12.67$13.17$12.51$13.0211,036,400—————
2010-12-13$11.87$12.80$11.87$12.6812,274,800—————
2010-12-10$11.70$11.90$11.64$11.883,712,800—————
2010-12-09$11.68$11.76$11.56$11.703,874,800—————
2010-12-08$11.50$11.61$11.40$11.573,181,800—————
2010-12-07$11.47$11.52$11.31$11.473,515,400—————
2010-12-06$11.35$11.44$11.30$11.431,785,600—————
2010-12-03$11.26$11.40$11.26$11.362,672,400—————
2010-12-02$11.24$11.32$11.21$11.252,605,200—————
2010-12-01$11.14$11.30$11.13$11.262,198,400—————
2010-11-30$11.02$11.10$11.01$11.063,441,600—————
2010-11-29$10.93$11.14$10.90$11.113,225,600—————
2010-11-26$10.99$11.02$10.87$10.991,110,600—————
2010-11-24$10.91$11.03$10.91$11.023,007,800—————
2010-11-23$11.09$11.09$10.84$10.912,586,000—————
2010-11-22$11.09$11.18$11.04$11.164,012,200—————
2010-11-19$10.97$11.16$10.93$11.154,038,000—————
2010-11-18$10.85$11.01$10.83$10.994,040,400—————
2010-11-17$10.73$10.92$10.67$10.844,055,400—————
2010-11-16$10.89$10.92$10.63$10.724,503,600—————
2010-11-15$10.83$11.04$10.81$10.974,326,000—————
2010-11-12$10.90$10.94$10.79$10.821,731,000—————
2010-11-11$10.96$10.98$10.76$10.942,544,600—————
2010-11-10$11.04$11.09$10.89$11.033,980,400—————
2010-11-09$11.00$11.08$10.92$11.083,652,200—————
2010-11-08$10.92$11.04$10.86$11.033,465,600—————
2010-11-05$10.90$11.00$10.85$10.942,897,400—————
2010-11-04$10.79$10.92$10.75$10.915,641,800—————
2010-11-03$10.69$10.77$10.60$10.722,244,000—————
2010-11-02$10.73$10.82$10.68$10.712,932,200—————
2010-11-01$10.67$10.81$10.64$10.703,899,400—————
2010-10-29$10.65$10.69$10.56$10.653,930,600—————
2010-10-28$10.67$10.74$10.61$10.653,729,600—————
2010-10-27$10.71$10.75$10.54$10.646,450,600—————
2010-10-26$10.78$10.98$10.57$10.745,391,000—————
2010-10-25$11.06$11.17$10.78$10.808,722,200—————
2010-10-22$11.02$11.06$10.96$11.042,581,200—————
2010-10-21$11.09$11.14$10.91$11.002,203,800—————
2010-10-20$10.94$11.12$10.92$11.033,351,000—————
2010-10-19$11.11$11.12$10.84$10.903,362,400—————
2010-10-18$11.25$11.25$11.12$11.164,586,400—————
2010-10-15$11.26$11.26$11.11$11.253,408,600—————
2010-10-14$11.14$11.28$11.14$11.202,089,200—————
2010-10-13$11.18$11.22$11.14$11.182,592,000—————
2010-10-12$11.22$11.23$11.09$11.144,950,600—————
2010-10-11$11.33$11.37$11.08$11.253,671,400—————
2010-10-08$11.27$11.37$11.22$11.342,839,200—————
2010-10-07$11.35$11.37$11.16$11.273,890,400—————
2010-10-06$11.30$11.33$11.18$11.304,129,200—————
2010-10-05$11.16$11.29$11.10$11.284,604,400—————
2010-10-04$11.14$11.17$11.00$11.094,482,600—————
2010-10-01$11.24$11.38$11.03$11.195,984,400—————
2010-09-30$11.34$11.40$11.15$11.188,631,000—————
2010-09-29$11.28$11.35$11.26$11.324,032,000—————
2010-09-28$11.15$11.46$10.96$11.336,184,200—————
2010-09-27$11.33$11.38$11.14$11.359,097,200—————
2010-09-24$11.32$11.33$10.95$11.3211,960,400—————
2010-09-23$11.09$11.55$11.05$11.2738,283,600—————
2010-09-22$9.90$9.99$9.72$9.9514,584,800—————
2010-09-21$9.09$10.03$9.09$9.8926,493,000—————
2010-09-20$9.27$9.36$8.85$9.0824,022,800—————
2010-09-17$9.69$9.71$9.30$9.3010,870,800—————
2010-09-16$9.58$9.82$9.58$9.726,442,200—————
2010-09-15$9.49$9.65$9.46$9.619,636,600—————
2010-09-14$9.51$9.56$9.17$9.5010,705,200—————
2010-09-13$9.93$9.97$9.56$9.578,672,400—————
2010-09-10$9.95$9.98$9.84$9.845,643,600—————
2010-09-09$10.07$10.09$9.93$9.963,519,600—————
2010-09-08$10.14$10.18$9.96$10.006,130,200—————
2010-09-07$10.16$10.26$10.05$10.162,255,400—————
2010-09-03$10.12$10.19$10.05$10.163,120,000—————
2010-09-02$9.82$10.07$9.78$10.075,803,800—————
2010-09-01$9.68$9.83$9.63$9.824,978,200—————
2010-08-31$9.60$9.63$9.52$9.604,390,800—————
2010-08-30$9.64$9.73$9.61$9.642,839,800—————
2010-08-27$9.61$9.73$9.50$9.683,369,600—————
2010-08-26$9.49$9.61$9.48$9.584,525,800—————
2010-08-25$9.45$9.54$9.40$9.485,123,400—————
2010-08-24$9.64$9.64$9.50$9.524,550,400—————
2010-08-23$9.72$9.77$9.64$9.713,745,200—————
2010-08-20$9.59$9.72$9.56$9.705,995,800—————
2010-08-19$9.62$9.67$9.51$9.613,588,000—————
2010-08-18$9.57$9.69$9.52$9.624,605,000—————
2010-08-17$9.61$9.67$9.54$9.613,836,400—————
2010-08-16$9.54$9.60$9.42$9.542,799,600—————
2010-08-13$9.59$9.61$9.48$9.552,853,600—————
2010-08-12$9.60$9.62$9.52$9.572,996,400—————
2010-08-11$9.60$9.66$9.51$9.625,920,800—————
2010-08-10$9.64$9.74$9.58$9.673,697,200—————
2010-08-09$9.72$9.74$9.64$9.733,508,800—————
2010-08-06$9.52$9.73$9.49$9.725,260,800—————
2010-08-05$9.59$9.66$9.52$9.603,622,200—————
2010-08-04$9.58$9.68$9.54$9.594,424,400—————
2010-08-03$9.61$9.80$9.44$9.588,290,800—————
2010-08-02$9.74$9.77$9.58$9.605,662,200—————
2010-07-30$9.49$9.70$9.47$9.634,571,400—————
2010-07-29$9.70$9.77$9.53$9.554,696,800—————
2010-07-28$9.79$9.82$9.61$9.643,069,600—————
2010-07-27$9.83$9.88$9.70$9.794,420,800—————
2010-07-26$9.71$9.78$9.64$9.785,089,200—————
2010-07-23$9.56$9.73$9.52$9.708,011,200—————
2010-07-22$9.35$9.73$9.35$9.5610,356,000—————
2010-07-21$9.27$9.27$8.90$8.939,106,200—————
2010-07-20$9.11$9.27$9.03$9.264,584,600—————
2010-07-19$9.16$9.25$9.14$9.203,462,000—————
2010-07-16$9.28$9.32$9.10$9.124,109,400—————
2010-07-15$9.36$9.40$9.23$9.333,205,200—————
2010-07-14$9.27$9.34$9.18$9.334,953,600—————
2010-07-13$9.42$9.47$9.27$9.285,155,800—————
2010-07-12$9.33$9.40$9.28$9.332,652,600—————
2010-07-09$9.28$9.40$9.24$9.362,348,400—————
2010-07-08$9.28$9.36$9.16$9.278,047,800—————
2010-07-07$9.27$9.27$9.11$9.2114,950,200—————
2010-07-06$9.36$9.54$9.33$9.436,961,800—————
2010-07-02$9.30$9.34$9.23$9.237,319,400—————
2010-07-01$9.36$9.36$9.10$9.269,180,000—————
2010-06-30$8.97$9.41$8.94$9.3412,953,400—————
2010-06-29$8.91$9.05$8.85$8.976,261,600—————
2010-06-28$8.99$9.05$8.83$9.015,419,200—————
2010-06-25$8.90$8.90$8.75$8.898,592,000—————
2010-06-24$8.68$8.92$8.65$8.836,865,200—————
2010-06-23$8.90$8.96$8.56$8.6911,811,000—————
2010-06-22$9.20$9.30$9.12$9.143,636,000—————
2010-06-21$9.27$9.33$9.13$9.172,368,200—————
2010-06-18$9.16$9.27$9.12$9.182,854,800—————
2010-06-17$9.16$9.22$9.09$9.153,224,400—————
2010-06-16$9.02$9.26$9.02$9.193,309,000—————
2010-06-15$8.98$9.10$8.98$9.092,411,400—————
2010-06-14$9.04$9.11$8.95$8.982,910,600—————
2010-06-11$8.79$8.99$8.76$8.973,362,400—————
2010-06-10$8.86$8.95$8.79$8.823,853,800—————
2010-06-09$8.74$8.83$8.70$8.764,540,200—————
2010-06-08$8.60$8.78$8.54$8.736,144,000—————
2010-06-07$8.78$8.93$8.55$8.577,329,600—————
2010-06-04$8.79$8.86$8.66$8.747,912,800—————
2010-06-03$8.89$9.01$8.84$8.975,998,800—————
2010-06-02$8.73$8.87$8.59$8.878,330,400—————
2010-06-01$8.37$8.79$8.37$8.6810,764,600—————
2010-05-28$8.62$8.67$8.40$8.429,258,000————2-for-1
2010-05-27$8.54$8.67$8.48$8.6511,480,400—————
2010-05-26$8.30$8.63$8.26$8.489,814,800—————
2010-05-25$8.21$8.38$8.06$8.2612,098,400—————
2010-05-24$8.15$8.43$8.15$8.356,862,800—————
2010-05-21$7.92$8.21$7.76$8.207,526,400—————
2010-05-20$8.16$8.19$8.01$8.016,894,000—————
2010-05-19$8.40$8.46$8.27$8.304,844,400—————
2010-05-18$8.55$8.60$8.42$8.443,961,200—————
2010-05-17$8.43$8.49$8.30$8.474,496,400—————
2010-05-14$8.44$8.48$8.34$8.383,288,000—————
2010-05-13$8.43$8.59$8.43$8.492,960,400—————
2010-05-12$8.36$8.48$8.30$8.465,366,400—————
2010-05-11$8.38$8.40$8.27$8.326,688,800—————
2010-05-10$8.38$8.54$8.17$8.415,907,600—————
2010-05-07$8.34$8.34$8.03$8.1212,480,000—————
2010-05-06$8.57$8.65$8.00$8.326,896,400—————
2010-05-05$8.60$8.64$8.50$8.586,679,200—————
2010-05-04$8.74$8.81$8.59$8.624,886,400—————
2010-05-03$8.61$8.83$8.61$8.824,288,800—————
2010-04-30$8.82$8.83$8.58$8.595,322,000—————
2010-04-29$8.72$8.79$8.65$8.794,424,400—————
2010-04-28$8.56$8.77$8.55$8.715,236,800—————
2010-04-27$8.51$8.69$8.47$8.574,693,200—————
2010-04-26$8.49$8.60$8.37$8.513,247,200—————
2010-04-23$8.44$8.57$8.33$8.564,130,400—————
2010-04-22$8.36$8.48$8.25$8.474,857,600—————
2010-04-21$8.48$8.66$8.34$8.3611,941,200—————
2010-04-20$8.63$8.73$8.62$8.727,648,800—————
2010-04-19$8.66$8.76$8.61$8.634,972,800—————
2010-04-16$8.77$8.82$8.68$8.703,673,200—————
2010-04-15$8.71$8.79$8.67$8.782,931,600—————
2010-04-14$8.77$8.80$8.64$8.694,417,200—————
2010-04-13$8.55$8.71$8.48$8.714,458,000—————
2010-04-12$8.58$8.58$8.46$8.544,423,200—————
2010-04-09$8.65$8.67$8.54$8.673,902,400—————
2010-04-08$8.55$8.58$8.47$8.572,311,200—————
2010-04-07$8.57$8.64$8.49$8.583,232,800—————
2010-04-06$8.59$8.60$8.30$8.5410,774,800—————
2010-04-05$8.40$8.60$8.40$8.604,456,800—————
2010-04-01$8.27$8.38$8.27$8.372,689,200—————
2010-03-31$8.31$8.32$8.24$8.242,857,200—————
2010-03-30$8.29$8.35$8.25$8.342,041,200—————
2010-03-29$8.22$8.30$8.20$8.292,146,800—————
2010-03-26$8.24$8.28$8.16$8.185,677,200—————
2010-03-25$8.35$8.35$8.24$8.256,229,200—————
2010-03-24$8.38$8.40$8.31$8.332,738,400—————
2010-03-23$8.45$8.50$8.32$8.385,304,000—————
2010-03-22$8.31$8.45$8.18$8.444,840,800—————
2010-03-19$8.32$8.33$8.27$8.325,500,800—————
2010-03-18$8.25$8.27$8.20$8.262,431,200—————
2010-03-17$8.25$8.25$8.18$8.202,408,400—————
2010-03-16$8.29$8.29$8.16$8.232,662,800—————
2010-03-15$8.13$8.30$7.99$8.235,072,400—————
2010-03-12$8.13$8.16$8.05$8.152,516,400—————
2010-03-11$8.09$8.10$7.93$8.102,895,600—————
2010-03-10$8.01$8.10$8.01$8.102,967,600—————
2010-03-09$8.07$8.10$8.00$8.032,353,200—————
2010-03-08$8.08$8.10$8.05$8.062,775,600—————
2010-03-05$7.99$8.08$7.97$8.083,730,800—————
2010-03-04$7.98$7.99$7.95$7.984,522,800—————
2010-03-03$7.95$7.96$7.88$7.955,442,000—————
2010-03-02$7.84$7.93$7.83$7.935,503,200—————
2010-03-01$7.66$7.81$7.50$7.806,314,400—————
2010-02-26$7.62$7.66$7.57$7.6510,189,200—————
2010-02-25$7.51$7.61$7.47$7.618,175,600—————
2010-02-24$7.57$7.59$7.53$7.587,220,400—————
2010-02-23$7.62$7.62$7.49$7.517,618,800—————
2010-02-22$7.59$7.62$7.51$7.616,024,000—————
2010-02-19$7.57$7.60$7.50$7.545,370,000—————
2010-02-18$7.49$7.56$7.45$7.565,556,000—————
2010-02-17$7.38$7.49$7.34$7.484,618,800—————
2010-02-16$7.29$7.34$7.19$7.345,320,800—————
2010-02-12$7.18$7.28$7.16$7.284,191,600—————
2010-02-11$7.12$7.21$7.09$7.206,918,000—————
2010-02-10$7.18$7.20$7.05$7.156,109,200—————
2010-02-09$7.33$7.35$7.13$7.228,701,200—————
2010-02-08$7.47$7.47$7.25$7.259,705,600—————
2010-02-05$7.37$7.49$7.10$7.4816,993,200—————
2010-02-04$7.68$7.71$7.45$7.477,514,400—————
2010-02-03$7.75$7.82$7.69$7.704,770,000—————
2010-02-02$7.55$7.76$7.51$7.753,436,800—————
2010-02-01$7.47$7.54$7.42$7.522,611,200—————
2010-01-29$7.60$7.60$7.47$7.474,342,800—————
2010-01-28$7.62$7.73$7.53$7.554,166,400—————
2010-01-27$7.61$7.66$7.58$7.632,314,800—————
2010-01-26$7.60$7.69$7.60$7.642,166,000—————
2010-01-25$7.58$7.70$7.50$7.655,064,000—————
2010-01-22$7.82$7.82$7.56$7.586,956,400—————
2010-01-21$7.87$7.88$7.77$7.845,029,200—————
2010-01-20$7.74$7.84$7.69$7.834,705,200—————
2010-01-19$7.64$7.76$7.64$7.753,459,600—————
2010-01-15$7.72$7.72$7.56$7.634,862,400—————
2010-01-14$7.69$7.71$7.67$7.703,142,800—————
2010-01-13$7.67$7.72$7.62$7.682,802,000—————
2010-01-12$7.58$7.65$7.54$7.655,205,600—————
2010-01-11$7.50$7.62$7.49$7.624,437,600—————
2010-01-08$7.55$7.57$7.44$7.463,574,800—————
2010-01-07$7.46$7.51$7.38$7.492,702,400—————
2010-01-06$7.36$7.46$7.31$7.423,009,600—————
2010-01-05$7.27$7.34$7.26$7.342,787,600—————
2010-01-04$7.31$7.37$7.26$7.293,092,400—————
2009-12-31$7.31$7.33$7.22$7.241,875,600—————
2009-12-30$7.32$7.34$7.28$7.301,731,600—————
2009-12-29$7.30$7.35$7.28$7.313,170,400—————
2009-12-28$7.32$7.32$7.28$7.323,098,400—————
2009-12-24$7.27$7.30$7.26$7.301,660,800—————
2009-12-23$7.29$7.32$7.26$7.291,689,600—————
2009-12-22$7.18$7.28$7.18$7.272,281,200—————
2009-12-21$7.16$7.21$7.13$7.202,683,200—————
2009-12-18$7.08$7.11$6.97$7.117,713,600—————
2009-12-17$7.10$7.13$7.05$7.072,818,800—————
2009-12-16$7.15$7.19$7.10$7.102,124,000—————
2009-12-15$7.17$7.21$7.09$7.156,004,800—————
2009-12-14$7.16$7.24$7.14$7.173,825,600—————
2009-12-11$7.26$7.30$7.14$7.169,474,000—————
2009-12-10$7.04$7.22$6.97$7.168,905,200—————
2009-12-09$6.97$6.98$6.89$6.923,994,800—————
2009-12-08$6.92$7.00$6.87$6.923,914,400—————
2009-12-07$6.92$6.96$6.87$6.913,333,600—————
2009-12-04$6.95$6.99$6.92$6.942,782,800—————
2009-12-03$6.87$6.95$6.87$6.883,156,000—————
2009-12-02$6.86$6.93$6.85$6.883,144,000—————
2009-12-01$6.86$6.91$6.84$6.863,979,200—————
2009-11-30$6.86$6.87$6.80$6.862,548,800—————
2009-11-27$6.78$6.92$6.67$6.882,437,200—————
2009-11-25$6.88$6.92$6.86$6.902,133,600—————
2009-11-24$6.79$6.87$6.76$6.852,800,800—————
2009-11-23$6.78$6.84$6.75$6.773,013,200—————
2009-11-20$6.76$6.78$6.73$6.773,038,400—————
2009-11-19$6.80$6.83$6.71$6.762,730,000—————
2009-11-18$6.74$6.82$6.71$6.823,547,200—————
2009-11-17$6.72$6.78$6.72$6.772,994,000—————
2009-11-16$6.77$6.80$6.70$6.773,766,800—————
2009-11-13$6.74$6.75$6.70$6.722,350,800—————
2009-11-12$6.74$6.78$6.68$6.712,816,400—————
2009-11-11$6.74$6.74$6.68$6.732,442,000—————
2009-11-10$6.71$6.74$6.67$6.722,678,400—————
2009-11-09$6.68$6.71$6.66$6.705,070,000—————
2009-11-06$6.64$6.70$6.59$6.665,137,200—————
2009-11-05$6.54$6.65$6.52$6.645,318,400—————
2009-11-04$6.48$6.57$6.45$6.524,827,600—————
2009-11-03$6.48$6.48$6.41$6.474,622,400—————
2009-11-02$6.45$6.51$6.43$6.496,478,800—————
2009-10-30$6.48$6.49$6.40$6.416,900,000—————
2009-10-29$6.41$6.49$6.37$6.486,726,000—————
2009-10-28$6.48$6.55$6.39$6.429,068,400—————
2009-10-27$6.35$6.43$6.34$6.357,300,800—————
2009-10-26$6.34$6.42$6.30$6.376,888,000—————
2009-10-23$6.33$6.34$6.28$6.336,614,400—————
2009-10-22$6.12$6.35$6.00$6.3417,157,600—————
2009-10-21$6.01$6.02$5.90$5.934,622,400—————
2009-10-20$6.03$6.04$5.93$5.976,630,000—————
2009-10-19$5.95$6.02$5.95$6.014,294,800—————
2009-10-16$5.84$5.97$5.82$5.974,567,200—————
2009-10-15$5.80$5.85$5.78$5.853,506,400—————
2009-10-14$5.82$5.86$5.78$5.805,884,800—————
2009-10-13$5.80$5.86$5.78$5.802,989,200—————
2009-10-12$5.93$5.93$5.82$5.832,918,400—————
2009-10-09$5.86$5.95$5.80$5.953,903,600—————
2009-10-08$5.78$5.83$5.76$5.835,282,400—————
2009-10-07$5.79$5.79$5.72$5.752,343,600—————
2009-10-06$5.69$5.78$5.66$5.752,444,400—————
2009-10-05$5.73$5.77$5.64$5.754,132,800—————
2009-10-02$5.71$5.77$5.66$5.702,400,000—————
2009-10-01$5.84$5.84$5.71$5.753,956,400—————
2009-09-30$5.86$5.87$5.73$5.834,285,200—————
2009-09-29$5.85$5.86$5.77$5.832,863,200—————
2009-09-28$5.77$5.87$5.73$5.823,714,000—————
2009-09-25$5.77$5.87$5.75$5.766,656,400—————
2009-09-24$5.64$5.66$5.59$5.644,821,600—————
2009-09-23$5.69$5.69$5.59$5.613,782,400—————
2009-09-22$5.66$5.69$5.59$5.644,152,000—————
2009-09-21$5.56$5.64$5.56$5.642,701,200—————
2009-09-18$5.62$5.64$5.56$5.614,735,200—————
2009-09-17$5.65$5.67$5.59$5.614,034,400—————
2009-09-16$5.62$5.67$5.59$5.627,977,600—————
2009-09-15$5.56$5.58$5.48$5.483,987,600—————
2009-09-14$5.51$5.59$5.50$5.593,868,800—————
2009-09-11$5.50$5.55$5.46$5.503,592,800—————
2009-09-10$5.38$5.46$5.36$5.463,172,800—————
2009-09-09$5.38$5.45$5.34$5.413,934,800—————
2009-09-08$5.34$5.42$5.25$5.357,245,600—————
2009-09-04$5.27$5.30$5.22$5.303,178,800—————
2009-09-03$5.22$5.24$5.17$5.242,532,000—————
2009-09-02$5.16$5.23$5.14$5.224,408,800—————
2009-09-01$5.13$5.18$5.07$5.145,826,000—————
2009-08-31$5.13$5.20$5.09$5.166,906,000—————
2009-08-28$5.30$5.31$5.14$5.185,992,800—————
2009-08-27$5.27$5.30$5.25$5.293,102,000—————
2009-08-26$5.29$5.35$5.25$5.264,167,600—————
2009-08-25$5.35$5.38$5.28$5.313,454,800—————
2009-08-24$5.32$5.35$5.28$5.302,282,400—————
2009-08-21$5.32$5.37$5.29$5.344,390,800—————
2009-08-20$5.29$5.31$5.21$5.313,956,400—————
2009-08-19$5.22$5.28$5.22$5.264,281,600—————
2009-08-18$5.35$5.35$5.21$5.243,834,000—————
2009-08-17$5.29$5.36$5.27$5.293,739,200—————
2009-08-14$5.37$5.40$5.29$5.353,614,400—————
2009-08-13$5.41$5.41$5.34$5.394,620,000—————
2009-08-12$5.40$5.45$5.38$5.404,894,800—————
2009-08-11$5.39$5.46$5.33$5.443,717,600—————
2009-08-10$5.32$5.38$5.30$5.345,574,000—————
2009-08-07$5.35$5.36$5.30$5.324,154,400—————
2009-08-06$5.32$5.34$5.25$5.296,381,600—————
2009-08-05$5.44$5.45$5.28$5.323,094,800—————
2009-08-04$5.41$5.48$5.38$5.412,790,000—————
2009-08-03$5.46$5.48$5.38$5.414,705,200—————
2009-07-31$5.45$5.51$5.44$5.454,012,800—————
2009-07-30$5.62$5.62$5.39$5.446,663,600—————
2009-07-29$5.48$5.59$5.48$5.585,480,400—————
2009-07-28$5.50$5.58$5.38$5.494,598,400—————
2009-07-27$5.58$5.65$5.50$5.543,019,200—————
2009-07-24$5.50$5.61$5.47$5.603,309,600—————
2009-07-23$5.46$5.59$5.46$5.517,556,400—————
2009-07-22$5.50$5.56$5.43$5.456,416,400—————
2009-07-21$5.45$5.52$5.34$5.5012,639,600—————
2009-07-20$5.69$5.69$5.55$5.685,788,800—————
2009-07-17$5.65$5.67$5.61$5.673,193,200—————
2009-07-16$5.58$5.67$5.53$5.642,022,000—————
2009-07-15$5.52$5.60$5.52$5.572,131,200—————
2009-07-14$5.49$5.55$5.48$5.533,062,400—————
2009-07-13$5.48$5.52$5.39$5.511,753,200—————
2009-07-10$5.45$5.54$5.44$5.492,770,800—————
2009-07-09$5.53$5.53$5.40$5.453,477,600—————
2009-07-08$5.48$5.54$5.47$5.512,970,000—————
2009-07-07$5.47$5.54$5.43$5.442,584,800—————
2009-07-06$5.49$5.57$5.48$5.512,846,400—————
2009-07-02$5.56$5.56$5.48$5.513,426,000—————
2009-07-01$5.68$5.68$5.56$5.595,883,600—————
2009-06-30$5.57$5.67$5.55$5.675,155,200—————
2009-06-29$5.62$5.65$5.55$5.592,817,600—————
2009-06-26$5.62$5.63$5.53$5.604,503,600—————
2009-06-25$5.50$5.65$5.48$5.624,864,800—————
2009-06-24$5.48$5.57$5.41$5.515,072,400—————
2009-06-23$5.45$5.49$5.41$5.432,569,200—————
2009-06-22$5.60$5.60$5.47$5.473,595,200—————
2009-06-19$5.67$5.69$5.60$5.613,934,800—————
2009-06-18$5.48$5.62$5.44$5.603,906,000—————
2009-06-17$5.38$5.52$5.36$5.494,662,000—————
2009-06-16$5.38$5.42$5.31$5.343,734,400—————
2009-06-15$5.46$5.47$5.33$5.345,457,600—————
2009-06-12$5.42$5.55$5.37$5.514,753,200—————
2009-06-11$5.31$5.51$5.30$5.454,717,200—————
2009-06-10$5.37$5.39$5.27$5.333,964,800—————
2009-06-09$5.22$5.40$5.22$5.374,758,000—————
2009-06-08$5.35$5.37$5.20$5.244,590,000—————
2009-06-05$5.42$5.42$5.32$5.394,078,800—————
2009-06-04$5.53$5.55$5.31$5.394,587,600—————
2009-06-03$5.48$5.57$5.48$5.544,558,800—————
2009-06-02$5.46$5.55$5.40$5.545,655,600—————
2009-06-01$5.36$5.49$5.36$5.465,414,400—————
2009-05-29$5.32$5.33$5.20$5.3217,685,600—————
2009-05-28$5.34$5.35$5.25$5.295,090,400—————
2009-05-27$5.35$5.35$5.27$5.284,610,400—————
2009-05-26$5.18$5.35$5.16$5.338,496,000—————
2009-05-22$5.20$5.28$5.19$5.243,370,800—————
2009-05-21$5.19$5.28$5.14$5.205,878,800—————
2009-05-20$5.36$5.38$5.21$5.227,476,000—————
2009-05-19$5.24$5.35$5.24$5.337,341,600—————
2009-05-18$5.24$5.25$5.13$5.235,072,400—————
2009-05-15$5.21$5.27$5.12$5.236,274,800—————
2009-05-14$5.20$5.27$5.14$5.204,868,400—————
2009-05-13$5.18$5.25$5.14$5.214,904,400—————
2009-05-12$5.22$5.29$5.17$5.234,014,000—————
2009-05-11$5.21$5.29$5.18$5.243,954,000—————
2009-05-08$5.30$5.32$4.90$5.276,613,200—————
2009-05-07$5.29$5.33$5.25$5.297,366,800—————
2009-05-06$5.33$5.33$5.22$5.244,203,600—————
2009-05-05$5.27$5.34$5.26$5.313,624,000—————
2009-05-04$5.35$5.37$5.27$5.325,982,000—————
2009-05-01$5.27$5.35$5.18$5.346,980,400—————
2009-04-30$5.32$5.36$5.24$5.2812,408,000—————
2009-04-29$5.39$5.42$5.30$5.3410,658,400—————
2009-04-28$4.94$5.44$4.92$5.3924,358,800—————
2009-04-27$4.73$4.90$4.73$4.8110,400,400—————
2009-04-24$4.73$4.79$4.65$4.767,364,400—————
2009-04-23$4.79$4.80$4.70$4.728,786,400—————
2009-04-22$4.85$4.87$4.77$4.775,616,000—————
2009-04-21$4.92$4.97$4.85$4.874,065,600—————
2009-04-20$4.93$5.01$4.90$4.923,913,200—————
2009-04-17$4.93$4.99$4.90$4.983,477,600—————
2009-04-16$4.90$4.95$4.81$4.924,758,000—————
2009-04-15$4.89$4.96$4.85$4.893,484,800—————
2009-04-14$4.92$4.95$4.89$4.924,645,200—————
2009-04-13$4.90$4.98$4.90$4.966,252,000—————
2009-04-09$4.96$4.96$4.88$4.903,634,800—————
2009-04-08$4.82$4.91$4.81$4.874,844,400—————
2009-04-07$4.79$4.89$4.77$4.815,883,600—————
2009-04-06$4.69$4.89$4.69$4.846,054,000—————
2009-04-03$4.97$4.97$4.79$4.845,869,200—————
2009-04-02$5.09$5.11$4.95$4.976,486,000—————
2009-04-01$4.99$5.02$4.90$5.017,123,200—————
2009-03-31$5.08$5.11$5.03$5.056,757,200—————
2009-03-30$5.11$5.17$5.04$5.096,735,600—————
2009-03-27$5.19$5.29$5.16$5.215,538,000—————
2009-03-26$5.17$5.26$5.12$5.269,182,400—————
2009-03-25$5.12$5.20$5.04$5.135,776,800—————
2009-03-24$5.10$5.18$5.08$5.106,656,400—————
2009-03-23$5.10$5.17$5.00$5.166,439,200—————
2009-03-20$5.15$5.20$5.05$5.076,962,400—————
2009-03-19$5.21$5.23$5.08$5.115,378,400—————
2009-03-18$5.13$5.23$5.12$5.156,501,600—————
2009-03-17$5.03$5.14$5.00$5.145,784,000—————
2009-03-16$5.16$5.16$5.04$5.0510,702,800—————
2009-03-13$4.94$5.13$4.94$5.129,111,600—————
2009-03-12$4.68$4.94$4.68$4.9211,348,400—————
2009-03-11$4.61$4.72$4.61$4.699,284,400—————
2009-03-10$4.59$4.66$4.58$4.646,484,800—————
2009-03-09$4.53$4.57$4.50$4.557,808,400—————
2009-03-06$4.49$4.58$4.45$4.5710,033,200—————
2009-03-05$4.49$4.56$4.41$4.456,780,000—————
2009-03-04$4.48$4.61$4.43$4.549,459,600—————
2009-03-03$4.46$4.51$4.41$4.4311,638,800—————
2009-03-02$4.57$4.59$4.44$4.448,133,600—————
2009-02-27$4.62$4.79$4.59$4.6312,219,600—————
2009-02-26$5.00$5.04$4.81$4.838,011,200—————
2009-02-25$5.01$5.05$4.97$4.978,324,400—————
2009-02-24$4.88$5.02$4.88$5.019,046,800—————
2009-02-23$5.13$5.14$4.81$4.8516,168,800—————
2009-02-20$5.06$5.17$4.98$5.096,578,400—————
2009-02-19$5.15$5.16$5.10$5.135,751,600—————
2009-02-18$5.16$5.20$5.08$5.127,860,000—————
2009-02-17$5.14$5.18$5.04$5.147,392,000—————
2009-02-13$5.16$5.26$5.13$5.246,260,400—————
2009-02-12$5.09$5.18$5.05$5.174,976,400—————
2009-02-11$5.10$5.16$5.06$5.145,526,000—————
2009-02-10$5.11$5.15$5.06$5.096,174,000—————
2009-02-09$5.09$5.16$5.04$5.156,175,200—————
2009-02-06$5.00$5.10$4.97$5.096,518,400—————
2009-02-05$4.96$5.03$4.94$5.017,184,400—————
2009-02-04$4.80$5.03$4.72$5.0012,397,200—————
2009-02-03$4.78$4.83$4.72$4.787,474,800—————
2009-02-02$4.76$4.82$4.75$4.787,321,200—————
2009-01-30$4.82$4.84$4.78$4.794,795,200—————
2009-01-29$4.77$4.83$4.76$4.805,260,800—————
2009-01-28$4.88$4.88$4.75$4.796,152,400—————
2009-01-27$4.79$4.88$4.78$4.834,705,200—————
2009-01-26$4.75$4.82$4.75$4.764,185,600—————
2009-01-23$4.68$4.76$4.63$4.744,312,800—————
2009-01-22$4.69$4.76$4.63$4.737,341,600—————
2009-01-21$4.64$4.75$4.63$4.745,515,200—————
2009-01-20$4.75$4.81$4.61$4.6110,201,200—————
2009-01-16$4.79$4.82$4.74$4.786,115,200—————
2009-01-15$4.63$4.76$4.60$4.729,738,000—————
2009-01-14$4.54$4.64$4.54$4.636,871,200—————
2009-01-13$4.58$4.62$4.55$4.596,651,600—————
2009-01-12$4.64$4.67$4.54$4.574,136,400—————
2009-01-09$4.62$4.70$4.55$4.648,217,600—————
2009-01-08$4.56$4.65$4.55$4.627,548,000—————
2009-01-07$4.50$4.64$4.49$4.584,317,600—————
2009-01-06$4.59$4.61$4.52$4.576,415,200—————
2009-01-05$4.66$4.68$4.51$4.584,962,000—————
2009-01-02$4.52$4.69$4.50$4.675,060,400—————
2008-12-31$4.56$4.79$4.56$4.584,790,400—————
2008-12-30$4.47$4.57$4.47$4.573,457,200—————
2008-12-29$4.50$4.50$4.36$4.444,012,800—————
2008-12-26$4.52$4.55$4.46$4.502,679,600—————
2008-12-24$4.52$4.55$4.48$4.52922,800—————
2008-12-23$4.56$4.62$4.48$4.535,496,000—————
2008-12-22$4.39$4.54$4.39$4.506,871,200—————
2008-12-19$4.44$4.47$4.37$4.437,243,200—————
2008-12-18$4.39$4.50$4.36$4.414,485,600—————
2008-12-17$4.26$4.43$4.22$4.376,322,800—————
2008-12-16$4.22$4.32$4.20$4.326,789,600—————
2008-12-15$4.05$4.22$4.03$4.198,654,400—————
2008-12-12$3.80$4.06$3.80$4.0510,712,400—————
2008-12-11$3.86$4.02$3.84$3.899,372,000—————
2008-12-10$3.95$3.98$3.76$3.879,184,800—————
2008-12-09$4.07$4.08$3.91$3.936,632,400—————
2008-12-08$4.11$4.18$4.01$4.086,031,200—————
2008-12-05$3.86$4.04$3.82$4.044,940,400—————
2008-12-04$4.00$4.00$3.83$3.897,386,000—————
2008-12-03$3.94$4.07$3.90$4.037,741,200—————
2008-12-02$4.01$4.03$3.93$3.9912,814,800—————
2008-12-01$4.06$4.07$3.93$3.977,015,200—————
2008-11-28$4.16$4.20$4.11$4.152,306,400—————
2008-11-26$4.05$4.21$3.99$4.195,984,400—————
2008-11-25$4.21$4.23$4.04$4.0831,353,600—————
2008-11-24$4.07$4.20$4.01$4.177,774,800—————
2008-11-21$3.83$4.05$3.74$4.0516,419,600—————
2008-11-20$3.97$4.01$3.73$3.757,926,000—————
2008-11-19$4.17$4.25$3.99$3.995,887,200—————
2008-11-18$4.29$4.40$4.10$4.217,568,400—————
2008-11-17$4.42$4.44$4.33$4.333,837,600—————
2008-11-14$4.50$4.62$4.43$4.446,363,600—————
2008-11-13$4.51$4.57$4.31$4.578,386,800—————
2008-11-12$4.44$4.53$4.44$4.486,258,000—————
2008-11-11$4.42$4.59$4.40$4.504,472,400—————
2008-11-10$4.51$4.57$4.42$4.453,819,600—————
2008-11-07$4.44$4.50$4.42$4.443,098,400—————
2008-11-06$4.47$4.52$4.39$4.395,262,000—————
2008-11-05$4.47$4.56$4.44$4.485,971,200—————
2008-11-04$4.50$4.52$4.43$4.516,490,800—————
2008-11-03$4.39$4.49$4.37$4.483,464,400—————
2008-10-31$4.35$4.48$4.33$4.404,237,200—————
2008-10-30$4.37$4.42$4.26$4.366,495,600—————
2008-10-29$4.26$4.38$4.22$4.305,875,200—————
2008-10-28$4.15$4.27$4.04$4.279,100,800—————
2008-10-27$4.20$4.25$4.05$4.0813,905,600—————
2008-10-24$4.10$4.28$4.10$4.249,512,400—————
2008-10-23$4.15$4.32$4.11$4.2612,475,200—————
2008-10-22$4.32$4.32$4.02$4.1424,048,000—————
2008-10-21$4.43$4.56$4.37$4.507,153,200—————
2008-10-20$4.26$4.44$4.23$4.436,969,600—————
2008-10-17$4.14$4.33$4.08$4.196,375,600—————
2008-10-16$4.07$4.21$3.85$4.1813,332,000—————
2008-10-15$4.46$4.47$4.06$4.0612,925,200—————
2008-10-14$4.75$4.79$4.49$4.5012,225,600—————
2008-10-13$4.26$4.66$4.15$4.6414,472,000—————
2008-10-10$4.17$4.22$3.87$4.1216,411,200—————
2008-10-09$4.49$4.51$4.21$4.2610,514,400—————
2008-10-08$4.44$4.57$4.35$4.4611,454,000—————
2008-10-07$4.63$4.74$4.52$4.528,316,000—————
2008-10-06$4.70$4.71$4.50$4.5910,918,800—————
2008-10-03$4.85$4.88$4.72$4.765,948,400—————
2008-10-02$4.83$4.87$4.76$4.803,861,600—————
2008-10-01$4.83$4.88$4.77$4.853,628,800—————
2008-09-30$4.81$4.84$4.72$4.818,050,800—————
2008-09-29$4.84$4.89$4.70$4.767,484,400—————
2008-09-26$4.89$4.94$4.86$4.874,246,800—————
2008-09-25$4.90$5.00$4.89$4.936,768,000—————
2008-09-24$4.96$4.98$4.88$4.905,536,800—————
2008-09-23$4.93$5.00$4.92$4.974,408,800—————
2008-09-22$5.01$5.03$4.90$4.924,902,000—————
2008-09-19$5.20$5.58$4.92$5.0213,711,200—————
2008-09-18$4.71$5.00$4.66$4.9718,730,800—————
2008-09-17$4.68$4.78$4.65$4.718,871,600—————
2008-09-16$4.69$4.79$4.59$4.768,070,000—————
2008-09-15$4.57$4.80$4.56$4.7316,076,400—————
2008-09-12$4.78$4.82$4.72$4.759,428,400—————
2008-09-11$4.76$4.84$4.70$4.816,348,000—————
2008-09-10$4.82$4.82$4.76$4.783,502,800—————
2008-09-09$4.75$4.79$4.72$4.777,377,600—————
2008-09-08$4.78$4.81$4.71$4.785,065,200—————
2008-09-05$4.76$4.78$4.66$4.705,956,800—————
2008-09-04$4.82$4.86$4.72$4.754,419,600—————
2008-09-03$4.92$5.11$4.81$4.859,408,000—————
2008-09-02$4.97$5.03$4.84$4.857,362,000—————
2008-08-29$4.97$5.01$4.92$4.935,862,000—————
2008-08-28$4.94$4.98$4.92$4.975,250,000—————
2008-08-27$4.88$4.95$4.83$4.937,072,800—————
2008-08-26$4.91$4.93$4.82$4.875,685,600—————
2008-08-25$4.99$4.99$4.88$4.906,130,800—————
2008-08-22$4.98$5.07$4.98$5.056,928,800—————
2008-08-21$4.89$5.01$4.89$4.965,337,600—————
2008-08-20$5.00$5.07$4.90$4.916,012,000—————
2008-08-19$4.99$5.02$4.97$5.005,746,800—————
2008-08-18$4.92$5.03$4.92$5.006,826,800—————
2008-08-15$4.93$4.98$4.90$4.906,363,600—————
2008-08-14$4.68$5.00$4.68$4.927,393,200—————
2008-08-13$4.90$4.93$4.89$4.908,078,400—————
2008-08-12$4.93$4.94$4.85$4.929,927,600—————
2008-08-11$4.91$4.99$4.90$4.9312,643,200—————
2008-08-08$4.80$4.95$4.80$4.9210,752,000—————
2008-08-07$4.69$4.85$4.48$4.8271,302,800—————
2008-08-06$5.29$5.38$5.27$5.2912,828,000—————
2008-08-05$5.18$5.35$5.18$5.3110,622,400—————
2008-08-04$5.19$5.23$5.16$5.185,582,400—————
2008-08-01$5.22$5.24$5.17$5.198,473,200—————
2008-07-31$5.16$5.26$5.13$5.229,332,400—————
2008-07-30$5.13$5.19$5.09$5.176,661,200—————
2008-07-29$5.11$5.19$5.08$5.108,816,400—————
2008-07-28$5.16$5.21$5.08$5.109,831,600—————
2008-07-25$5.24$5.28$5.15$5.187,456,800—————
2008-07-24$5.29$5.33$5.23$5.2410,065,600—————
2008-07-23$5.27$5.36$5.18$5.2916,786,800—————
2008-07-22$5.43$5.48$5.38$5.448,544,000—————
2008-07-21$5.52$5.54$5.43$5.439,255,600—————
2008-07-18$5.53$5.55$5.47$5.5118,096,000—————
2008-07-17$5.50$5.54$5.47$5.516,318,000—————
2008-07-16$5.45$5.52$5.42$5.488,408,400—————
2008-07-15$5.32$5.49$5.32$5.4310,503,600—————
2008-07-14$5.39$5.43$5.36$5.3810,206,000—————
2008-07-11$5.35$5.46$5.31$5.3811,642,400—————
2008-07-10$5.21$5.37$5.21$5.3412,594,000—————
2008-07-09$5.18$5.27$5.18$5.228,217,600—————
2008-07-08$5.10$5.20$5.10$5.198,851,200—————
2008-07-07$5.13$5.17$5.06$5.117,140,000—————
2008-07-03$5.18$5.19$5.09$5.102,582,400—————
2008-07-02$5.17$5.22$5.16$5.177,995,600—————
2008-07-01$5.17$5.20$5.12$5.1712,298,800—————
2008-06-30$5.16$5.22$5.13$5.176,716,400—————
2008-06-27$5.17$5.23$5.06$5.199,532,800—————
2008-06-26$5.23$5.24$5.14$5.156,350,400—————
2008-06-25$5.17$5.29$5.16$5.2410,366,800—————
2008-06-24$5.10$5.17$5.09$5.1412,435,600—————
2008-06-23$5.04$5.13$5.02$5.1115,300,000—————
2008-06-20$5.05$5.08$4.98$5.0316,176,000—————
2008-06-19$5.07$5.19$5.05$5.1710,393,200—————
2008-06-18$5.13$5.13$5.04$5.075,407,200—————
2008-06-17$5.10$5.14$5.09$5.117,528,800—————
2008-06-16$5.01$5.11$5.01$5.0810,135,200—————
2008-06-13$5.02$5.07$5.01$5.025,989,200—————
2008-06-12$4.93$5.01$4.93$4.986,242,400—————
2008-06-11$4.92$4.96$4.89$4.926,136,800—————
2008-06-10$4.91$4.97$4.89$4.916,710,400—————
2008-06-09$4.97$5.01$4.90$4.976,206,400—————
2008-06-06$5.00$5.02$4.96$4.977,480,800—————
2008-06-05$4.92$5.08$4.90$5.0113,465,200—————
2008-06-04$4.82$4.88$4.78$4.884,966,800—————
2008-06-03$4.80$4.83$4.77$4.815,660,400—————
2008-06-02$4.81$4.85$4.75$4.827,714,800—————
2008-05-30$4.79$4.83$4.75$4.818,451,600—————
2008-05-29$4.73$4.80$4.71$4.807,075,200—————
2008-05-28$4.71$4.75$4.68$4.753,680,400—————
2008-05-27$4.65$4.73$4.65$4.734,621,200—————
2008-05-23$4.67$4.67$4.57$4.637,603,200—————
2008-05-22$4.74$4.79$4.69$4.696,850,800—————
2008-05-21$4.77$4.77$4.69$4.692,997,600—————
2008-05-20$4.72$4.75$4.70$4.723,405,600—————
2008-05-19$4.71$4.74$4.70$4.712,386,800—————
2008-05-16$4.71$4.73$4.68$4.723,356,400—————
2008-05-15$4.79$4.81$4.70$4.706,981,600—————
2008-05-14$4.64$4.74$4.62$4.706,571,200—————
2008-05-13$4.67$4.68$4.64$4.653,628,800—————
2008-05-12$4.64$4.67$4.63$4.673,879,600—————
2008-05-09$4.65$4.67$4.62$4.653,183,600—————
2008-05-08$4.68$4.69$4.62$4.664,594,800—————
2008-05-07$4.62$4.70$4.59$4.634,250,400—————
2008-05-06$4.65$4.66$4.62$4.644,557,600—————
2008-05-05$4.60$4.67$4.60$4.663,196,800—————
2008-05-02$4.71$4.76$4.58$4.636,322,800—————
2008-05-01$4.61$4.70$4.61$4.695,587,200—————
2008-04-30$4.62$4.67$4.62$4.625,026,800—————
2008-04-29$4.69$4.69$4.64$4.664,759,200—————
2008-04-28$4.70$4.72$4.63$4.695,151,600—————
2008-04-25$4.63$4.72$4.61$4.6711,076,000—————
2008-04-24$4.57$4.66$4.52$4.6314,132,400—————
2008-04-23$4.35$4.78$4.35$4.5837,251,600—————
2008-04-22$3.98$4.05$3.92$4.046,337,200—————
2008-04-21$3.99$4.01$3.96$4.004,306,800—————
2008-04-18$4.02$4.03$3.99$4.022,533,200—————
2008-04-17$3.98$3.98$3.93$3.973,775,200—————
2008-04-16$3.94$3.99$3.93$3.983,789,600—————
2008-04-15$3.90$3.93$3.90$3.935,528,400—————
2008-04-14$3.85$3.87$3.83$3.875,601,600—————
2008-04-11$3.88$3.89$3.86$3.876,307,200—————
2008-04-10$3.88$3.90$3.81$3.896,421,200—————
2008-04-09$3.87$3.90$3.86$3.896,408,000—————
2008-04-08$3.84$3.89$3.83$3.873,159,600—————
2008-04-07$3.84$3.87$3.82$3.862,410,800—————
2008-04-04$3.79$3.83$3.78$3.823,070,800—————
2008-04-03$3.77$3.82$3.75$3.812,443,200—————
2008-04-02$3.80$3.84$3.79$3.813,034,800—————
2008-04-01$3.76$3.83$3.73$3.833,092,400—————
2008-03-31$3.72$3.73$3.65$3.716,075,600—————
2008-03-28$3.79$3.79$3.73$3.743,703,200—————
2008-03-27$3.81$3.83$3.76$3.773,566,400—————
2008-03-26$3.78$3.83$3.77$3.812,547,600—————
2008-03-25$3.86$3.87$3.77$3.794,617,600—————
2008-03-24$3.80$3.88$3.80$3.873,241,200—————
2008-03-20$3.84$3.86$3.77$3.806,576,000—————
2008-03-19$3.85$3.93$3.85$3.8510,252,800—————
2008-03-18$3.75$3.84$3.74$3.836,567,600—————
2008-03-17$3.63$3.71$3.61$3.684,774,800—————
2008-03-14$3.69$3.70$3.62$3.673,810,000—————
2008-03-13$3.65$3.69$3.62$3.684,555,200—————
2008-03-12$3.67$3.72$3.66$3.683,464,400—————
2008-03-11$3.69$3.69$3.63$3.665,910,000—————
2008-03-10$3.63$3.69$3.62$3.679,241,200—————
2008-03-07$3.64$3.65$3.58$3.6213,490,400—————
2008-03-06$3.57$3.61$3.57$3.597,462,800—————
2008-03-05$3.58$3.61$3.57$3.584,542,000—————
2008-03-04$3.58$3.60$3.56$3.588,970,000—————
2008-03-03$3.63$3.64$3.59$3.626,111,600—————
2008-02-29$3.65$3.66$3.61$3.634,026,000—————
2008-02-28$3.67$3.71$3.67$3.674,651,200—————
2008-02-27$3.67$3.71$3.67$3.694,210,800—————
2008-02-26$3.71$3.72$3.67$3.704,887,600—————
2008-02-25$3.58$3.71$3.58$3.715,674,800—————
2008-02-22$3.59$3.60$3.54$3.593,980,400—————
2008-02-21$3.62$3.63$3.58$3.593,531,600—————
2008-02-20$3.53$3.61$3.51$3.606,957,600—————
2008-02-19$3.60$3.61$3.54$3.554,933,200—————
2008-02-15$3.57$3.57$3.47$3.579,160,800—————
2008-02-14$3.66$3.69$3.54$3.558,889,600—————
2008-02-13$3.79$3.83$3.65$3.6710,447,200—————
2008-02-12$3.75$3.77$3.71$3.764,057,200—————
2008-02-11$3.68$3.72$3.67$3.724,132,800—————
2008-02-08$3.80$3.81$3.67$3.698,232,000—————
2008-02-07$3.78$3.80$3.74$3.794,965,600—————
2008-02-06$3.92$3.92$3.78$3.798,937,600—————
2008-02-05$3.86$3.93$3.86$3.928,282,400—————
2008-02-04$3.86$3.96$3.86$3.925,233,200—————
2008-02-01$3.87$3.92$3.85$3.876,183,600—————
2008-01-31$3.86$3.90$3.84$3.865,658,000—————
2008-01-30$3.90$3.95$3.89$3.914,142,400—————
2008-01-29$3.88$3.91$3.86$3.914,462,800—————
2008-01-28$3.80$3.86$3.78$3.864,777,200—————
2008-01-25$3.87$3.88$3.80$3.815,779,200—————
2008-01-24$3.88$3.89$3.81$3.864,758,000—————
2008-01-23$3.75$3.86$3.75$3.856,669,600—————
2008-01-22$3.76$3.88$3.76$3.844,969,200—————
2008-01-18$3.93$3.95$3.87$3.884,449,600—————
2008-01-17$3.95$3.97$3.90$3.926,104,400—————
2008-01-16$3.87$3.95$3.87$3.936,060,000—————
2008-01-15$3.84$3.90$3.83$3.884,822,800—————
2008-01-14$3.83$3.88$3.82$3.873,237,600—————
2008-01-11$3.79$3.84$3.79$3.823,753,600—————
2008-01-10$3.81$3.84$3.79$3.824,305,600—————
2008-01-09$3.76$3.83$3.75$3.826,385,200—————
2008-01-08$3.80$3.83$3.74$3.765,733,600—————
2008-01-07$3.78$3.82$3.77$3.783,522,000—————
2008-01-04$3.76$3.81$3.75$3.784,712,400—————
2008-01-03$3.78$3.82$3.77$3.813,876,000—————
2008-01-02$3.81$3.84$3.75$3.778,926,800—————
2007-12-31$3.83$3.85$3.82$3.836,643,200—————
2007-12-28$3.88$3.88$3.83$3.853,832,800—————
2007-12-27$3.92$3.92$3.87$3.886,166,800—————
2007-12-26$3.97$3.97$3.91$3.923,112,800—————
2007-12-24$3.97$3.98$3.96$3.971,339,200—————
2007-12-21$3.99$4.01$3.95$3.975,532,000—————
2007-12-20$3.94$3.96$3.91$3.942,361,600—————
2007-12-19$3.90$3.93$3.90$3.925,816,400—————
2007-12-18$4.02$4.03$3.89$3.916,691,200—————
2007-12-17$4.06$4.09$3.99$3.993,517,200—————
2007-12-14$4.07$4.10$4.06$4.083,397,200—————
2007-12-13$4.06$4.09$4.04$4.092,408,400—————
2007-12-12$4.11$4.12$4.04$4.072,440,800—————
2007-12-11$4.12$4.14$4.04$4.043,399,600—————
2007-12-10$4.03$4.12$4.03$4.104,618,800—————
2007-12-07$3.97$4.16$3.97$4.0411,403,600—————
2007-12-06$3.93$4.04$3.91$3.996,493,200—————
2007-12-05$4.00$4.02$3.93$3.957,760,400—————
2007-12-04$4.04$4.05$3.96$3.9711,005,200—————
2007-12-03$4.14$4.14$4.05$4.083,308,400—————
2007-11-30$4.18$4.18$4.10$4.125,214,000—————
2007-11-29$4.19$4.25$4.14$4.153,900,000—————
2007-11-28$4.10$4.23$4.10$4.222,484,000—————
2007-11-27$4.10$4.12$4.08$4.104,150,800—————
2007-11-26$4.12$4.15$4.07$4.082,008,800—————
2007-11-23$4.09$4.15$4.09$4.14676,800—————
2007-11-21$4.15$4.17$4.08$4.094,478,400—————
2007-11-20$4.18$4.21$4.14$4.197,567,200—————
2007-11-19$4.17$4.22$4.16$4.194,900,800—————
2007-11-16$4.20$4.21$4.16$4.203,405,600—————
2007-11-15$4.19$4.22$4.18$4.192,875,200—————
2007-11-14$4.18$4.20$4.14$4.192,540,400—————
2007-11-13$4.16$4.19$4.14$4.172,374,800—————
2007-11-12$4.13$4.18$4.13$4.142,000,400—————
2007-11-09$4.14$4.20$4.14$4.163,369,600—————
2007-11-08$4.21$4.21$4.15$4.205,014,800—————
2007-11-07$4.12$4.21$4.12$4.184,839,600—————
2007-11-06$4.16$4.19$4.13$4.162,803,200—————
2007-11-05$4.15$4.19$4.15$4.165,564,400—————
2007-11-02$4.16$4.19$4.12$4.184,958,400—————
2007-11-01$4.13$4.17$4.13$4.154,689,600—————
2007-10-31$4.14$4.18$4.12$4.186,069,600—————
2007-10-30$4.11$4.15$4.11$4.134,222,800—————
2007-10-29$4.14$4.15$4.11$4.143,891,600—————
2007-10-26$4.11$4.16$4.10$4.125,851,200—————
2007-10-25$4.06$4.12$4.01$4.095,898,000—————
2007-10-24$3.99$4.07$3.99$4.078,281,200—————
2007-10-23$4.15$4.29$3.91$4.0020,556,000—————
2007-10-22$4.12$4.18$4.10$4.157,051,200—————
2007-10-19$4.12$4.15$4.09$4.144,632,000—————
2007-10-18$4.12$4.15$4.10$4.134,164,000—————
2007-10-17$4.14$4.16$4.10$4.155,642,400—————
2007-10-16$4.14$4.15$4.11$4.114,258,800—————
2007-10-15$4.16$4.17$4.12$4.143,908,400—————
2007-10-12$4.23$4.24$4.14$4.155,209,200—————
2007-10-11$4.22$4.23$4.21$4.225,059,200—————
2007-10-10$4.22$4.23$4.19$4.214,927,200—————
2007-10-09$4.30$4.31$4.21$4.253,250,800—————
2007-10-08$4.30$4.32$4.27$4.292,169,600—————
2007-10-05$4.29$4.41$4.28$4.296,898,800—————
2007-10-04$4.17$4.21$4.17$4.205,353,200—————
2007-10-03$4.12$4.16$4.10$4.152,359,200—————
2007-10-02$4.11$4.14$4.09$4.132,301,600—————
2007-10-01$4.10$4.14$4.03$4.123,840,000—————
2007-09-28$4.12$4.12$4.08$4.112,540,400—————
2007-09-27$4.08$4.15$4.08$4.113,477,600—————
2007-09-26$4.06$4.09$4.04$4.063,307,200—————
2007-09-25$4.03$4.04$4.02$4.031,964,400—————
2007-09-24$4.07$4.08$4.01$4.042,377,200—————
2007-09-21$4.09$4.09$4.06$4.064,827,600—————
2007-09-20$4.06$4.08$4.05$4.074,191,600—————
2007-09-19$4.04$4.08$4.03$4.065,882,400—————
2007-09-18$3.97$4.02$3.93$4.013,963,600—————
2007-09-17$3.98$4.01$3.95$3.951,315,200—————
2007-09-14$3.96$4.01$3.94$3.992,654,400—————
2007-09-13$4.05$4.05$3.97$3.982,940,000—————
2007-09-12$4.00$4.05$4.00$4.033,694,800—————
2007-09-11$4.01$4.02$3.98$4.012,428,800—————
2007-09-10$4.03$4.05$3.98$3.993,261,600—————
2007-09-07$4.04$4.06$4.01$4.033,792,000—————
2007-09-06$4.05$4.05$4.03$4.043,116,400—————
2007-09-05$4.02$4.04$4.00$4.046,054,000—————
2007-09-04$4.00$4.03$3.97$3.973,979,200—————
2007-08-31$4.02$4.04$3.98$4.034,107,600—————
2007-08-30$3.97$4.00$3.96$3.983,308,400—————
2007-08-29$3.99$4.00$3.92$4.003,037,200—————
2007-08-28$3.99$4.02$3.94$3.953,678,000—————
2007-08-27$3.99$4.03$3.99$4.012,995,200—————
2007-08-24$3.95$4.00$3.95$4.002,918,400—————
2007-08-23$3.91$3.96$3.91$3.953,470,400—————
2007-08-22$3.92$3.92$3.89$3.913,304,800—————
2007-08-21$3.88$3.92$3.88$3.915,106,000—————
2007-08-20$3.92$3.93$3.88$3.905,632,800—————
2007-08-17$4.00$4.00$3.90$3.925,863,200—————
2007-08-16$3.84$3.94$3.84$3.924,741,200—————
2007-08-15$3.86$3.92$3.85$3.864,603,200—————
2007-08-14$3.87$3.91$3.86$3.887,762,800—————
2007-08-13$3.88$3.91$3.85$3.887,449,600—————
2007-08-10$3.87$3.89$3.80$3.8612,590,400—————
2007-08-09$3.89$3.94$3.86$3.9014,691,600—————
2007-08-08$3.87$4.00$3.86$3.9411,438,400—————
2007-08-07$3.86$3.89$3.84$3.879,403,200—————
2007-08-06$3.88$3.89$3.85$3.887,936,800—————
2007-08-03$3.88$3.89$3.84$3.867,314,000—————
2007-08-02$3.92$3.92$3.85$3.884,996,800—————
2007-08-01$3.83$3.88$3.80$3.878,545,200—————
2007-07-31$3.87$3.87$3.82$3.838,824,800—————
2007-07-30$3.86$3.86$3.83$3.858,430,000—————
2007-07-27$3.88$3.91$3.85$3.8710,140,000—————
2007-07-26$3.86$3.92$3.84$3.8711,178,000—————
2007-07-25$3.93$3.94$3.86$3.897,706,400—————
2007-07-24$3.97$4.01$3.92$3.9424,177,600—————
2007-07-23$4.19$4.21$4.15$4.166,982,800—————
2007-07-20$4.20$4.20$4.16$4.175,220,000—————
2007-07-19$4.18$4.23$4.18$4.213,583,200—————
2007-07-18$4.15$4.18$4.14$4.173,550,800—————
2007-07-17$4.16$4.19$4.16$4.163,967,200—————
2007-07-16$4.16$4.18$4.15$4.174,899,600—————
2007-07-13$4.18$4.19$4.14$4.163,812,400—————
2007-07-12$4.15$4.20$4.15$4.185,349,600—————
2007-07-11$4.11$4.15$4.10$4.153,054,000—————
2007-07-10$4.15$4.17$4.10$4.113,031,200—————
2007-07-09$4.19$4.19$4.15$4.172,142,000—————
2007-07-06$4.15$4.20$4.15$4.193,554,400—————
2007-07-05$4.17$4.17$4.15$4.161,248,000—————
2007-07-03$4.16$4.19$4.13$4.172,366,400—————
2007-07-02$4.12$4.13$4.09$4.122,640,000—————
2007-06-29$4.17$4.18$4.10$4.113,609,600—————
2007-06-28$4.18$4.20$4.15$4.172,934,000—————
2007-06-27$4.13$4.19$4.13$4.194,921,200—————
2007-06-26$4.08$4.15$4.07$4.154,635,600—————
2007-06-25$4.09$4.12$4.06$4.063,524,400—————
2007-06-22$4.10$4.13$4.08$4.095,221,200—————
2007-06-21$4.10$4.12$4.08$4.112,294,400—————
2007-06-20$4.15$4.15$4.10$4.115,720,400—————
2007-06-19$4.12$4.15$4.09$4.143,315,600—————
2007-06-18$4.12$4.12$4.10$4.112,917,200—————
2007-06-15$4.12$4.14$4.10$4.114,822,800—————
2007-06-14$4.12$4.13$4.10$4.112,306,400—————
2007-06-13$4.09$4.12$4.08$4.122,292,000—————
2007-06-12$4.14$4.14$4.09$4.093,650,400—————
2007-06-11$4.13$4.15$4.11$4.143,514,800—————
2007-06-08$4.13$4.14$4.11$4.143,175,200—————
2007-06-07$4.17$4.17$4.13$4.143,966,000—————
2007-06-06$4.19$4.19$4.15$4.183,021,600—————
2007-06-05$4.22$4.24$4.20$4.212,853,600—————
2007-06-04$4.18$4.24$4.18$4.243,565,200—————
2007-06-01$4.19$4.21$4.18$4.203,301,200—————
2007-05-31$4.20$4.20$4.16$4.185,685,600—————
2007-05-30$4.18$4.20$4.17$4.183,655,200—————
2007-05-29$4.20$4.22$4.18$4.193,934,800—————
2007-05-25$4.24$4.24$4.19$4.204,888,800—————
2007-05-24$4.26$4.29$4.23$4.245,529,600—————
2007-05-23$4.23$4.31$4.23$4.267,704,000—————
2007-05-22$4.16$4.22$4.16$4.224,326,000—————
2007-05-21$4.14$4.17$4.13$4.174,664,400—————
2007-05-18$4.11$4.17$4.10$4.154,240,800—————
2007-05-17$4.09$4.11$4.08$4.102,595,600—————
2007-05-16$4.10$4.11$4.01$4.117,549,200—————
2007-05-15$4.08$4.12$4.07$4.094,849,200—————
2007-05-14$4.08$4.13$4.08$4.095,875,200—————
2007-05-11$4.06$4.10$4.06$4.092,634,000—————
2007-05-10$4.06$4.10$4.05$4.074,272,000—————
2007-05-09$4.07$4.11$4.05$4.074,429,200—————
2007-05-08$4.10$4.11$4.05$4.084,500,000—————
2007-05-07$4.07$4.11$4.07$4.104,706,400—————
2007-05-04$4.09$4.10$4.05$4.073,154,800—————
2007-05-03$4.10$4.13$4.09$4.094,719,600—————
2007-05-02$4.05$4.11$4.04$4.117,239,600—————
2007-05-01$4.08$4.08$4.03$4.057,765,200—————
2007-04-30$4.21$4.21$4.08$4.088,040,000—————
2007-04-27$4.08$4.10$4.07$4.076,292,800—————
2007-04-26$4.06$4.09$4.04$4.085,952,000—————
2007-04-25$4.09$4.09$4.02$4.067,053,600—————
2007-04-24$4.25$4.25$4.04$4.0931,564,800—————
2007-04-23$4.31$4.35$4.30$4.354,852,800—————
2007-04-20$4.32$4.34$4.32$4.338,910,000—————
2007-04-19$4.35$4.36$4.32$4.333,592,800—————
2007-04-18$4.38$4.40$4.36$4.373,862,800—————
2007-04-17$4.39$4.41$4.38$4.406,504,000—————
2007-04-16$4.37$4.41$4.37$4.404,375,200—————
2007-04-13$4.33$4.36$4.31$4.363,496,800—————
2007-04-12$4.27$4.32$4.27$4.322,942,400—————
2007-04-11$4.30$4.30$4.26$4.282,836,800—————
2007-04-10$4.28$4.32$4.28$4.293,336,000—————
2007-04-09$4.30$4.31$4.28$4.281,395,600—————
2007-04-05$4.28$4.30$4.28$4.291,896,000—————
2007-04-04$4.28$4.29$4.25$4.293,370,800—————
2007-04-03$4.27$4.30$4.25$4.283,291,600—————
2007-04-02$4.23$4.25$4.21$4.252,258,400—————
2007-03-30$4.21$4.24$4.20$4.221,773,600—————
2007-03-29$4.21$4.23$4.20$4.214,039,200—————
2007-03-28$4.16$4.20$4.16$4.194,963,200—————
2007-03-27$4.12$4.19$4.11$4.163,309,600—————
2007-03-26$4.14$4.15$4.11$4.134,093,200—————
2007-03-23$4.15$4.16$4.11$4.154,099,200—————
2007-03-22$4.13$4.18$4.13$4.159,454,800—————
2007-03-21$4.12$4.13$4.09$4.134,857,600—————
2007-03-20$4.10$4.11$4.02$4.1112,885,600—————
2007-03-19$4.08$4.12$4.07$4.103,500,400—————
2007-03-16$4.08$4.09$4.06$4.064,346,400—————
2007-03-15$4.05$4.09$4.05$4.085,920,800—————
2007-03-14$4.06$4.07$4.01$4.057,936,800—————
2007-03-13$4.11$4.11$4.05$4.068,569,200—————
2007-03-12$4.14$4.14$4.12$4.135,532,000—————
2007-03-09$4.16$4.17$4.11$4.147,552,800—————
2007-03-08$4.25$4.25$4.13$4.1416,939,200—————
2007-03-07$4.25$4.28$4.22$4.2810,297,200—————
2007-03-06$4.18$4.26$4.15$4.258,353,200—————
2007-03-05$4.19$4.21$4.16$4.185,821,200—————
2007-03-02$4.15$4.24$4.15$4.195,748,000—————
2007-03-01$4.17$4.18$4.08$4.156,177,600—————
2007-02-28$4.18$4.23$4.12$4.206,037,200—————
2007-02-27$4.21$4.24$4.17$4.183,721,200—————
2007-02-26$4.32$4.32$4.26$4.273,847,200—————
2007-02-23$4.29$4.33$4.29$4.312,529,600—————
2007-02-22$4.31$4.32$4.28$4.282,763,600—————
2007-02-21$4.24$4.32$4.24$4.293,775,200—————
2007-02-20$4.29$4.29$4.23$4.258,838,000—————
2007-02-16$4.33$4.37$4.33$4.372,691,600—————
2007-02-15$4.28$4.36$4.28$4.343,051,600—————
2007-02-14$4.26$4.32$4.25$4.302,835,600—————
2007-02-13$4.25$4.27$4.25$4.262,211,600—————
2007-02-12$4.22$4.28$4.22$4.253,178,800—————
2007-02-09$4.24$4.27$4.20$4.222,989,200—————
2007-02-08$4.21$4.28$4.21$4.243,271,200—————
2007-02-07$4.17$4.25$4.17$4.225,050,800—————
2007-02-06$4.13$4.24$4.07$4.1614,065,200—————
2007-02-05$4.32$4.38$4.28$4.356,387,600—————
2007-02-02$4.29$4.33$4.25$4.326,817,200—————
2007-02-01$4.26$4.28$4.24$4.273,525,600—————
2007-01-31$4.26$4.27$4.23$4.265,030,400—————
2007-01-30$4.26$4.28$4.23$4.276,704,400—————
2007-01-29$4.25$4.28$4.22$4.279,842,400—————
2007-01-26$4.18$4.26$4.18$4.254,687,200—————
2007-01-25$4.17$4.18$4.15$4.183,336,000—————
2007-01-24$4.13$4.17$4.13$4.172,108,400—————
2007-01-23$4.13$4.16$4.11$4.142,692,800—————
2007-01-22$4.11$4.15$4.10$4.142,920,800—————
2007-01-19$4.10$4.12$4.10$4.113,490,800—————
2007-01-18$4.11$4.15$4.10$4.122,918,400—————
2007-01-17$4.09$4.12$4.09$4.113,259,200—————
2007-01-16$4.11$4.12$4.10$4.113,079,200—————
2007-01-12$4.04$4.12$4.04$4.114,752,000—————
2007-01-11$4.01$4.07$4.01$4.042,216,400—————
2007-01-10$3.99$4.01$3.98$4.001,556,400—————
2007-01-09$3.97$4.02$3.96$4.002,149,200—————
2007-01-08$3.98$3.99$3.94$3.973,348,000—————
2007-01-05$3.99$4.00$3.95$3.991,730,400—————
2007-01-04$4.00$4.02$3.99$4.002,203,200—————
2007-01-03$3.89$4.01$3.84$3.994,191,600—————
2006-12-29$3.99$3.99$3.92$3.921,803,600—————
2006-12-28$3.98$4.03$3.98$3.991,965,600—————
2006-12-27$3.97$4.00$3.97$3.991,010,400—————
2006-12-26$3.93$3.99$3.93$3.971,108,800—————
2006-12-22$3.96$3.97$3.94$3.941,719,600—————
2006-12-21$4.01$4.04$3.96$3.972,637,600—————
2006-12-20$3.99$4.02$3.98$4.011,959,600—————
2006-12-19$4.02$4.03$3.96$3.993,409,200—————
2006-12-18$4.00$4.04$4.00$4.033,339,600—————
2006-12-15$3.95$4.02$3.95$4.004,078,800—————
2006-12-14$3.96$3.99$3.94$3.943,039,600—————
2006-12-13$3.98$3.99$3.93$3.953,513,600—————
2006-12-12$3.93$3.98$3.93$3.975,078,400—————
2006-12-11$3.89$3.98$3.89$3.936,939,600—————
2006-12-08$3.87$3.89$3.86$3.883,667,200—————
2006-12-07$3.88$3.90$3.86$3.873,349,200—————
2006-12-06$3.88$3.89$3.87$3.881,947,600—————
2006-12-05$3.90$3.90$3.86$3.881,827,600—————
2006-12-04$3.83$3.91$3.83$3.893,582,000—————
2006-12-01$3.81$3.84$3.79$3.833,339,600—————
2006-11-30$3.82$3.85$3.81$3.823,835,200—————
2006-11-29$3.78$3.83$3.78$3.823,750,000—————
2006-11-28$3.74$3.78$3.74$3.775,947,200—————
2006-11-27$3.74$3.78$3.72$3.747,600,800—————
2006-11-24$3.73$3.76$3.73$3.741,482,000—————
2006-11-22$3.73$3.75$3.72$3.752,874,000—————
2006-11-21$3.69$3.75$3.68$3.735,156,400—————
2006-11-20$3.67$3.72$3.66$3.685,006,400—————
2006-11-17$3.67$3.68$3.66$3.672,800,800—————
2006-11-16$3.65$3.67$3.63$3.673,867,600—————
2006-11-15$3.60$3.65$3.60$3.643,408,000—————
2006-11-14$3.57$3.60$3.53$3.603,958,800—————
2006-11-13$3.59$3.60$3.55$3.574,692,000—————
2006-11-10$3.60$3.60$3.58$3.603,642,000—————
2006-11-09$3.65$3.66$3.60$3.605,814,000—————
2006-11-08$3.62$3.66$3.62$3.654,076,400—————
2006-11-07$3.65$3.67$3.63$3.632,576,400—————
2006-11-06$3.61$3.66$3.59$3.644,410,000—————
2006-11-03$3.56$3.63$3.56$3.614,435,200—————
2006-11-02$3.54$3.57$3.53$3.565,036,400—————
2006-11-01$3.56$3.59$3.52$3.567,880,400—————
2006-10-31$3.62$3.62$3.56$3.589,180,000—————
2006-10-30$3.66$3.67$3.63$3.635,157,600—————
2006-10-27$3.71$3.71$3.67$3.672,824,800—————
2006-10-26$3.70$3.72$3.67$3.724,299,600—————
2006-10-25$3.68$3.72$3.68$3.704,424,400—————
2006-10-24$3.66$3.70$3.65$3.697,470,000—————
2006-10-23$3.70$3.70$3.66$3.677,070,400—————
2006-10-20$3.73$3.76$3.67$3.7015,037,200—————
2006-10-19$3.85$3.89$3.83$3.857,849,200—————
2006-10-18$3.89$3.90$3.84$3.859,912,000—————
2006-10-17$3.99$3.99$3.89$3.895,719,200—————
2006-10-16$3.92$3.99$3.91$3.992,737,200—————
2006-10-13$3.93$3.93$3.90$3.914,550,400—————
2006-10-12$3.99$3.99$3.92$3.935,804,400—————
2006-10-11$3.97$4.01$3.97$3.992,868,000—————
2006-10-10$4.00$4.02$3.98$3.993,318,000—————
2006-10-09$3.94$4.00$3.94$4.002,834,400—————
2006-10-06$3.96$3.97$3.92$3.951,538,400—————
2006-10-05$3.91$3.98$3.91$3.973,586,800—————
2006-10-04$3.90$3.94$3.90$3.922,236,800—————
2006-10-03$3.90$3.92$3.89$3.901,785,600—————
2006-10-02$3.87$3.93$3.87$3.903,915,600—————
2006-09-29$3.90$3.94$3.88$3.884,136,400—————
2006-09-28$3.89$3.92$3.88$3.904,980,000—————
2006-09-27$3.89$3.91$3.89$3.903,654,000—————
2006-09-26$3.87$3.90$3.85$3.892,301,600—————
2006-09-25$3.86$3.88$3.83$3.873,050,400—————
2006-09-22$3.87$3.88$3.83$3.861,843,200—————
2006-09-21$3.89$3.90$3.86$3.873,325,200—————
2006-09-20$3.89$3.90$3.88$3.892,782,800—————
2006-09-19$3.88$3.91$3.85$3.882,060,400—————
2006-09-18$3.92$3.92$3.88$3.892,288,400—————
2006-09-15$3.94$3.96$3.91$3.913,806,400—————
2006-09-14$3.92$3.92$3.89$3.922,043,600—————
2006-09-13$3.95$3.96$3.93$3.942,521,200—————
2006-09-12$3.92$3.97$3.91$3.953,736,800—————
2006-09-11$3.88$3.94$3.87$3.942,338,800—————
2006-09-08$3.88$3.90$3.83$3.892,870,400—————
2006-09-07$3.81$3.92$3.81$3.883,568,800—————
2006-09-06$3.86$3.86$3.80$3.833,530,400—————
2006-09-05$3.88$3.89$3.87$3.881,825,200—————
2006-09-01$3.89$3.90$3.84$3.891,926,000—————
2006-08-31$3.88$3.91$3.86$3.892,049,600—————
2006-08-30$3.87$3.89$3.85$3.882,037,600—————
2006-08-29$3.84$3.87$3.81$3.872,913,600—————
2006-08-28$3.86$3.87$3.83$3.852,475,600—————
2006-08-25$3.83$3.89$3.83$3.883,066,000—————
2006-08-24$3.86$3.87$3.82$3.832,287,200—————
2006-08-23$3.78$3.87$3.78$3.864,968,000—————
2006-08-22$3.82$3.82$3.78$3.792,822,400—————
2006-08-21$3.83$3.84$3.81$3.831,249,200—————
2006-08-18$3.86$3.86$3.81$3.842,055,600—————
2006-08-17$3.80$3.87$3.80$3.863,739,200—————
2006-08-16$3.79$3.82$3.79$3.813,168,000—————
2006-08-15$3.78$3.80$3.76$3.794,148,400—————
2006-08-14$3.77$3.78$3.74$3.762,118,000—————
2006-08-11$3.78$3.78$3.76$3.771,908,000—————
2006-08-10$3.72$3.81$3.71$3.794,992,000—————
2006-08-09$3.73$3.75$3.72$3.732,949,600—————
2006-08-08$3.70$3.72$3.69$3.712,821,200—————
2006-08-07$3.71$3.72$3.67$3.692,182,800—————
2006-08-04$3.71$3.75$3.71$3.723,682,800—————
2006-08-03$3.68$3.71$3.63$3.693,553,200—————
2006-08-02$3.69$3.73$3.68$3.703,860,400—————
2006-08-01$3.67$3.68$3.62$3.672,835,600—————
2006-07-31$3.67$3.71$3.66$3.692,625,600—————
2006-07-28$3.62$3.68$3.61$3.663,327,600—————
2006-07-27$3.62$3.64$3.56$3.625,106,000—————
2006-07-26$3.60$3.63$3.53$3.6210,965,600—————
2006-07-25$3.59$3.64$3.46$3.6118,846,000—————
2006-07-24$3.76$3.79$3.71$3.743,558,000—————
2006-07-21$3.80$3.81$3.73$3.762,386,800—————
2006-07-20$3.82$3.83$3.77$3.803,158,400—————
2006-07-19$3.72$3.83$3.72$3.814,180,800—————
2006-07-18$3.71$3.74$3.67$3.722,995,200—————
2006-07-17$3.67$3.72$3.67$3.713,170,400—————
2006-07-14$3.72$3.74$3.67$3.683,512,400—————
2006-07-13$3.74$3.76$3.72$3.722,682,000—————
2006-07-12$3.73$3.77$3.73$3.742,673,600—————
2006-07-11$3.72$3.75$3.72$3.732,932,800—————
2006-07-10$3.75$3.79$3.73$3.734,122,000—————
2006-07-07$3.74$3.78$3.73$3.741,974,000—————
2006-07-06$3.73$3.78$3.73$3.752,350,800—————
2006-07-05$3.79$3.80$3.72$3.733,045,600—————
2006-07-03$3.79$3.80$3.75$3.791,857,600—————
2006-06-30$3.72$3.79$3.69$3.796,034,800—————
2006-06-29$3.68$3.73$3.67$3.717,305,600—————
2006-06-28$3.69$3.70$3.66$3.663,472,800—————
2006-06-27$3.71$3.71$3.67$3.683,702,000—————
2006-06-26$3.69$3.75$3.68$3.714,803,600—————
2006-06-23$3.68$3.72$3.67$3.692,872,800—————
2006-06-22$3.77$3.77$3.68$3.695,448,000—————
2006-06-21$3.74$3.78$3.74$3.783,340,800—————
2006-06-20$3.74$3.78$3.73$3.753,649,200—————
2006-06-19$3.78$3.80$3.74$3.754,942,800—————
2006-06-16$3.78$3.81$3.76$3.784,207,200—————
2006-06-15$3.72$3.78$3.70$3.783,697,200—————
2006-06-14$3.72$3.73$3.69$3.723,025,200—————
2006-06-13$3.71$3.77$3.71$3.733,567,600—————
2006-06-12$3.76$3.76$3.71$3.723,147,600—————
2006-06-09$3.78$3.79$3.75$3.761,971,600—————
2006-06-08$3.73$3.78$3.73$3.784,309,200—————
2006-06-07$3.70$3.76$3.70$3.744,233,600—————
2006-06-06$3.71$3.73$3.68$3.702,510,400—————
2006-06-05$3.75$3.77$3.70$3.712,472,000—————
2006-06-02$3.73$3.76$3.71$3.762,875,200—————
2006-06-01$3.69$3.72$3.67$3.713,738,000—————
2006-05-31$3.68$3.70$3.65$3.693,166,800—————
2006-05-30$3.66$3.70$3.65$3.682,462,400—————
2006-05-26$3.67$3.71$3.65$3.672,566,800—————
2006-05-25$3.66$3.67$3.63$3.662,964,000—————
2006-05-24$3.62$3.67$3.59$3.653,289,200—————
2006-05-23$3.67$3.68$3.61$3.633,517,200—————
2006-05-22$3.68$3.70$3.63$3.674,974,000—————
2006-05-19$3.67$3.70$3.65$3.693,855,600—————
2006-05-18$3.66$3.70$3.64$3.653,520,800—————
2006-05-17$3.69$3.71$3.62$3.653,903,600—————
2006-05-16$3.71$3.73$3.69$3.703,542,400—————
2006-05-15$3.64$3.71$3.64$3.715,858,400—————
2006-05-12$3.69$3.69$3.63$3.663,154,800—————
2006-05-11$3.65$3.73$3.64$3.684,309,200—————
2006-05-10$3.62$3.67$3.62$3.666,229,200—————
2006-05-09$3.67$3.67$3.62$3.623,895,200—————
2006-05-08$3.68$3.70$3.67$3.671,938,000—————
2006-05-05$3.67$3.70$3.65$3.692,618,400—————
2006-05-04$3.64$3.68$3.64$3.672,368,800—————
2006-05-03$3.66$3.67$3.62$3.642,484,000—————
2006-05-02$3.66$3.67$3.64$3.662,922,000—————
2006-05-01$3.67$3.70$3.65$3.663,855,600—————
2006-04-28$3.71$3.75$3.70$3.703,866,400—————
2006-04-27$3.72$3.73$3.70$3.721,912,800—————
2006-04-26$3.73$3.74$3.70$3.722,560,800—————
2006-04-25$3.74$3.74$3.71$3.722,598,000—————
2006-04-24$3.78$3.78$3.71$3.746,337,200—————
2006-04-21$3.79$3.84$3.75$3.799,241,200—————
2006-04-20$3.66$3.75$3.65$3.746,524,400—————
2006-04-19$3.63$3.66$3.62$3.654,912,800—————
2006-04-18$3.57$3.67$3.57$3.634,952,400—————
2006-04-17$3.57$3.58$3.55$3.563,324,000—————
2006-04-13$3.57$3.57$3.50$3.573,925,200—————
2006-04-12$3.57$3.60$3.56$3.582,431,200—————
2006-04-11$3.59$3.60$3.55$3.572,298,000—————
2006-04-10$3.60$3.62$3.57$3.593,146,400—————
2006-04-07$3.62$3.66$3.60$3.612,934,000—————
2006-04-06$3.61$3.63$3.58$3.613,567,600—————
2006-04-05$3.62$3.63$3.58$3.623,625,200—————
2006-04-04$3.62$3.62$3.58$3.625,250,000—————
2006-04-03$3.58$3.64$3.58$3.625,726,400—————
2006-03-31$3.62$3.63$3.61$3.624,104,000—————
2006-03-30$3.65$3.65$3.57$3.6115,013,200—————
2006-03-29$3.68$3.70$3.65$3.654,690,800—————
2006-03-28$3.71$3.71$3.67$3.692,983,200—————
2006-03-27$3.74$3.74$3.71$3.714,699,200—————
2006-03-24$3.74$3.76$3.73$3.735,042,400—————
2006-03-23$3.65$3.74$3.65$3.7412,321,600—————
2006-03-22$3.59$3.66$3.57$3.656,970,800—————
2006-03-21$3.57$3.59$3.55$3.596,856,800—————
2006-03-20$3.54$3.56$3.53$3.563,223,200—————
2006-03-17$3.53$3.56$3.52$3.553,740,400—————
2006-03-16$3.52$3.53$3.50$3.532,947,200—————
2006-03-15$3.49$3.52$3.48$3.522,800,800—————
2006-03-14$3.46$3.49$3.45$3.493,732,000—————
2006-03-13$3.48$3.51$3.45$3.462,575,200—————
2006-03-10$3.47$3.50$3.47$3.481,803,600—————
2006-03-09$3.46$3.50$3.46$3.483,345,600—————
2006-03-08$3.47$3.49$3.44$3.454,324,800—————
2006-03-07$3.51$3.54$3.47$3.495,810,400—————
2006-03-06$3.53$3.55$3.50$3.524,261,200—————
2006-03-03$3.53$3.56$3.51$3.546,258,000—————
2006-03-02$3.50$3.52$3.49$3.525,026,800—————
2006-03-01$3.42$3.51$3.42$3.496,604,800—————
2006-02-28$3.50$3.50$3.42$3.456,993,600—————
2006-02-27$3.50$3.50$3.49$3.505,932,800—————
2006-02-24$3.50$3.52$3.49$3.502,815,200—————
2006-02-23$3.53$3.54$3.51$3.513,703,200—————
2006-02-22$3.51$3.53$3.50$3.534,539,600—————
2006-02-21$3.53$3.53$3.47$3.516,134,400—————
2006-02-17$3.59$3.59$3.53$3.533,181,200—————
2006-02-16$3.59$3.60$3.57$3.594,130,400—————
2006-02-15$3.59$3.61$3.56$3.585,196,000—————
2006-02-14$3.61$3.64$3.58$3.595,358,000—————
2006-02-13$3.61$3.64$3.58$3.616,270,000—————
2006-02-10$3.71$3.71$3.62$3.636,070,800—————
2006-02-09$3.69$3.71$3.65$3.715,835,600—————
2006-02-08$3.67$3.68$3.66$3.675,144,400—————
2006-02-07$3.73$3.76$3.65$3.676,772,800—————
2006-02-06$3.84$3.84$3.71$3.7210,034,400—————
2006-02-03$3.71$3.94$3.71$3.8530,613,200—————
2006-02-02$3.61$3.61$3.56$3.572,655,600—————
2006-02-01$3.56$3.62$3.56$3.615,193,600—————
2006-01-31$3.56$3.58$3.55$3.583,372,000—————
2006-01-30$3.55$3.57$3.54$3.573,273,600—————
2006-01-27$3.55$3.58$3.53$3.552,122,800—————
2006-01-26$3.49$3.56$3.49$3.545,378,400—————
2006-01-25$3.52$3.53$3.47$3.484,729,200—————
2006-01-24$3.53$3.55$3.51$3.525,211,600—————
2006-01-23$3.53$3.54$3.52$3.526,228,000—————
2006-01-20$3.54$3.55$3.52$3.523,115,200—————
2006-01-19$3.56$3.56$3.53$3.552,878,800—————
2006-01-18$3.51$3.56$3.51$3.563,210,000—————
2006-01-17$3.57$3.59$3.52$3.533,681,600—————
2006-01-13$3.56$3.60$3.56$3.583,004,800—————
2006-01-12$3.52$3.57$3.51$3.563,224,400—————
2006-01-11$3.54$3.59$3.51$3.526,752,400—————
2006-01-10$3.49$3.55$3.49$3.545,551,200—————
2006-01-09$3.55$3.55$3.49$3.494,545,600—————
2006-01-06$3.52$3.54$3.50$3.542,821,200—————
2006-01-05$3.53$3.55$3.51$3.514,317,600—————
2006-01-04$3.45$3.53$3.45$3.534,842,000—————
2006-01-03$3.46$3.47$3.43$3.455,288,400—————
2005-12-30$3.49$3.50$3.46$3.471,783,200—————
2005-12-29$3.50$3.50$3.47$3.492,214,000—————
2005-12-28$3.49$3.50$3.47$3.482,584,800—————
2005-12-27$3.53$3.54$3.46$3.483,970,800—————
2005-12-23$3.51$3.53$3.47$3.501,549,200—————
2005-12-22$3.49$3.53$3.48$3.501,753,200—————
2005-12-21$3.48$3.48$3.45$3.483,357,600—————
2005-12-20$3.48$3.48$3.44$3.462,569,200—————
2005-12-19$3.52$3.52$3.44$3.463,040,800—————
2005-12-16$3.50$3.55$3.49$3.503,934,800—————
2005-12-15$3.49$3.50$3.47$3.492,542,800—————
2005-12-14$3.48$3.52$3.47$3.492,980,800—————
2005-12-13$3.48$3.49$3.46$3.473,122,400—————
2005-12-12$3.48$3.49$3.45$3.473,118,800—————
2005-12-09$3.46$3.48$3.45$3.464,551,600—————
2005-12-08$3.46$3.47$3.42$3.443,468,000—————
2005-12-07$3.50$3.52$3.44$3.464,424,400—————
2005-12-06$3.49$3.52$3.48$3.493,423,600—————
2005-12-05$3.49$3.52$3.45$3.484,039,200—————
2005-12-02$3.38$3.51$3.37$3.497,626,000—————
2005-12-01$3.33$3.38$3.31$3.3812,391,200—————
2005-11-30$3.34$3.38$3.32$3.338,672,400—————
2005-11-29$3.38$3.40$3.30$3.326,775,200—————
2005-11-28$3.44$3.44$3.37$3.375,620,800—————
2005-11-25$3.42$3.45$3.42$3.44571,200—————
2005-11-23$3.43$3.44$3.41$3.424,006,800—————
2005-11-22$3.45$3.46$3.42$3.435,719,200—————
2005-11-21$3.48$3.48$3.45$3.465,289,600—————
2005-11-18$3.49$3.50$3.46$3.473,967,200—————
2005-11-17$3.50$3.51$3.48$3.483,631,200—————
2005-11-16$3.50$3.51$3.49$3.504,828,800—————
2005-11-15$3.49$3.50$3.46$3.494,125,600—————
2005-11-14$3.51$3.51$3.47$3.492,256,000—————
2005-11-11$3.52$3.53$3.47$3.513,090,000—————
2005-11-10$3.53$3.55$3.48$3.523,072,000—————
2005-11-09$3.51$3.55$3.51$3.532,216,400—————
2005-11-08$3.49$3.52$3.47$3.523,062,400—————
2005-11-07$3.50$3.51$3.48$3.495,005,200—————
2005-11-04$3.50$3.51$3.45$3.492,769,600—————
2005-11-03$3.50$3.52$3.48$3.504,466,400—————
2005-11-02$3.46$3.53$3.46$3.503,376,800—————
2005-11-01$3.43$3.50$3.43$3.483,993,600—————
2005-10-31$3.45$3.51$3.44$3.454,176,000—————
2005-10-28$3.44$3.45$3.38$3.445,107,200—————
2005-10-27$3.47$3.48$3.41$3.424,801,200—————
2005-10-26$3.51$3.51$3.46$3.477,460,400—————
2005-10-25$3.56$3.56$3.50$3.513,067,200—————
2005-10-24$3.55$3.56$3.51$3.565,154,000—————
2005-10-21$3.57$3.58$3.54$3.553,379,200—————
2005-10-20$3.59$3.60$3.55$3.574,843,200—————
2005-10-19$3.57$3.59$3.54$3.585,952,000—————
2005-10-18$3.50$3.58$3.48$3.579,376,800—————
2005-10-17$3.49$3.50$3.46$3.495,061,600—————
2005-10-14$3.50$3.53$3.46$3.493,321,600—————
2005-10-13$3.48$3.52$3.48$3.492,638,800—————
2005-10-12$3.50$3.51$3.45$3.484,816,800—————
2005-10-11$3.56$3.58$3.50$3.503,018,000—————
2005-10-10$3.59$3.59$3.53$3.552,436,000—————
2005-10-07$3.62$3.64$3.56$3.592,649,600—————
2005-10-06$3.64$3.65$3.58$3.624,690,800—————
2005-10-05$3.69$3.69$3.63$3.642,967,600—————
2005-10-04$3.69$3.74$3.68$3.693,180,000—————
2005-10-03$3.67$3.71$3.66$3.688,212,800—————
2005-09-30$3.66$3.70$3.62$3.703,266,400—————
2005-09-29$3.64$3.67$3.61$3.672,239,200—————
2005-09-28$3.67$3.69$3.63$3.642,677,200—————
2005-09-27$3.66$3.67$3.63$3.672,856,000—————
2005-09-26$3.62$3.66$3.60$3.653,423,600—————
2005-09-23$3.62$3.62$3.60$3.613,216,000—————
2005-09-22$3.59$3.63$3.58$3.634,488,000—————
2005-09-21$3.63$3.63$3.58$3.603,591,600—————
2005-09-20$3.68$3.70$3.62$3.642,647,200—————
2005-09-19$3.66$3.68$3.63$3.682,890,800—————
2005-09-16$3.64$3.67$3.63$3.662,958,000—————
2005-09-15$3.67$3.68$3.62$3.643,313,200—————
2005-09-14$3.68$3.69$3.65$3.662,271,600—————
2005-09-13$3.66$3.69$3.64$3.663,048,000—————
2005-09-12$3.67$3.68$3.64$3.662,209,200—————
2005-09-09$3.66$3.68$3.64$3.663,279,600—————
2005-09-08$3.72$3.73$3.64$3.665,458,800—————
2005-09-07$3.74$3.76$3.72$3.722,671,200—————
2005-09-06$3.67$3.73$3.66$3.733,265,200—————
2005-09-02$3.68$3.70$3.65$3.651,443,600—————
2005-09-01$3.65$3.68$3.65$3.673,136,800—————
2005-08-31$3.62$3.68$3.60$3.673,907,200—————
2005-08-30$3.63$3.64$3.60$3.633,778,800—————
2005-08-29$3.59$3.64$3.58$3.633,207,600—————
2005-08-26$3.57$3.61$3.56$3.594,189,200—————
2005-08-25$3.58$3.59$3.54$3.553,141,600—————
2005-08-24$3.58$3.61$3.57$3.582,910,000—————
2005-08-23$3.59$3.61$3.53$3.583,699,600—————
2005-08-22$3.59$3.60$3.54$3.593,313,200—————
2005-08-19$3.62$3.63$3.55$3.583,628,800—————
2005-08-18$3.62$3.62$3.59$3.612,744,400—————
2005-08-17$3.64$3.65$3.61$3.634,620,000—————
2005-08-16$3.67$3.67$3.62$3.632,661,600—————
2005-08-15$3.66$3.69$3.64$3.682,232,000—————
2005-08-12$3.67$3.69$3.64$3.673,229,200—————
2005-08-11$3.65$3.71$3.65$3.684,125,600—————
2005-08-10$3.68$3.68$3.63$3.644,128,000—————
2005-08-09$3.66$3.67$3.64$3.674,555,200—————
2005-08-08$3.71$3.72$3.66$3.665,853,600—————
2005-08-05$3.74$3.74$3.71$3.714,425,600—————
2005-08-04$3.77$3.79$3.74$3.753,507,600—————
2005-08-03$3.80$3.81$3.77$3.783,411,600—————
2005-08-02$3.81$3.82$3.78$3.805,355,600—————
2005-08-01$3.82$3.84$3.81$3.824,996,800—————
2005-07-29$3.85$3.86$3.81$3.823,548,400—————
2005-07-28$3.83$3.87$3.80$3.855,619,600—————
2005-07-27$3.83$3.85$3.79$3.835,728,800—————
2005-07-26$3.77$3.83$3.77$3.8311,343,600—————
2005-07-25$3.71$3.76$3.69$3.7610,986,000—————
2005-07-22$3.60$3.79$3.60$3.7038,852,400—————
2005-07-21$3.41$3.46$3.39$3.435,208,000—————
2005-07-20$3.37$3.42$3.37$3.407,455,600—————
2005-07-19$3.42$3.43$3.35$3.398,814,000—————
2005-07-18$3.39$3.43$3.38$3.415,559,600—————
2005-07-15$3.44$3.46$3.39$3.419,426,000—————
2005-07-14$3.51$3.53$3.45$3.464,383,600—————
2005-07-13$3.53$3.53$3.50$3.502,040,000—————
2005-07-12$3.52$3.53$3.50$3.533,229,200—————
2005-07-11$3.52$3.54$3.51$3.523,055,200—————
2005-07-08$3.50$3.52$3.48$3.525,234,400—————
2005-07-07$3.50$3.52$3.47$3.504,345,200—————
2005-07-06$3.58$3.58$3.52$3.525,431,200—————
2005-07-05$3.58$3.63$3.57$3.583,421,200—————
2005-07-01$3.59$3.60$3.55$3.583,807,600—————
2005-06-30$3.58$3.61$3.56$3.594,756,800—————
2005-06-29$3.58$3.58$3.54$3.577,041,600—————
2005-06-28$3.54$3.57$3.54$3.574,705,200—————
2005-06-27$3.53$3.55$3.52$3.533,218,400—————
2005-06-24$3.58$3.59$3.51$3.536,282,000—————
2005-06-23$3.54$3.57$3.53$3.555,253,600—————
2005-06-22$3.55$3.55$3.46$3.549,295,200—————
2005-06-21$3.57$3.58$3.56$3.574,065,600—————
2005-06-20$3.59$3.61$3.56$3.575,739,600—————
2005-06-17$3.61$3.62$3.58$3.616,225,600—————
2005-06-16$3.59$3.62$3.59$3.612,917,200—————
2005-06-15$3.60$3.62$3.58$3.608,770,800—————
2005-06-14$3.58$3.61$3.47$3.6024,112,800—————
2005-06-13$3.75$3.77$3.74$3.752,875,200—————
2005-06-10$3.79$3.79$3.74$3.754,710,000—————
2005-06-09$3.83$3.83$3.76$3.785,780,400—————
2005-06-08$3.89$3.89$3.82$3.832,308,800—————
2005-06-07$3.86$3.90$3.86$3.888,593,200—————
2005-06-06$3.90$3.90$3.83$3.857,003,200—————
2005-06-03$3.88$3.91$3.86$3.906,098,400—————
2005-06-02$3.83$3.89$3.82$3.885,112,000—————
2005-06-01$3.78$3.85$3.78$3.833,926,400—————
2005-05-31$3.87$3.87$3.81$3.813,741,600—————
2005-05-27$3.81$3.87$3.79$3.863,865,200—————
2005-05-26$3.81$3.82$3.80$3.823,110,400—————
2005-05-25$3.83$3.83$3.79$3.806,284,400—————
2005-05-24$3.86$3.86$3.81$3.844,398,000—————
2005-05-23$3.83$3.86$3.82$3.862,110,800—————
2005-05-20$3.84$3.84$3.81$3.834,111,200—————
2005-05-19$3.82$3.84$3.80$3.841,832,400—————
2005-05-18$3.77$3.82$3.77$3.824,958,400—————
2005-05-17$3.78$3.78$3.73$3.784,372,800—————
2005-05-16$3.76$3.79$3.75$3.782,240,400—————
2005-05-13$3.78$3.78$3.71$3.761,900,800—————
2005-05-12$3.81$3.82$3.77$3.784,038,000—————
2005-05-11$3.79$3.83$3.78$3.831,845,600—————
2005-05-10$3.83$3.89$3.78$3.7910,320,000—————
2005-05-09$3.81$3.85$3.79$3.855,077,200—————
2005-05-06$3.80$3.82$3.79$3.813,180,000—————
2005-05-05$3.78$3.81$3.74$3.805,376,000—————
2005-05-04$3.76$3.79$3.75$3.786,312,000—————
2005-05-03$3.73$3.78$3.72$3.766,944,400—————
2005-05-02$3.67$3.74$3.67$3.736,660,000—————
2005-04-29$3.68$3.68$3.64$3.679,607,200—————
2005-04-28$3.66$3.68$3.65$3.686,734,400—————
2005-04-27$3.64$3.67$3.61$3.673,616,800—————
2005-04-26$3.65$3.69$3.61$3.637,291,200—————
2005-04-25$3.55$3.66$3.55$3.6511,046,000—————
2005-04-22$3.53$3.56$3.48$3.5511,569,200—————
2005-04-21$3.53$3.55$3.48$3.5310,536,000—————
2005-04-20$3.54$3.57$3.51$3.514,275,600—————
2005-04-19$3.52$3.55$3.51$3.544,394,400—————
2005-04-18$3.48$3.52$3.47$3.514,402,800—————
2005-04-15$3.49$3.55$3.47$3.495,217,600—————
2005-04-14$3.54$3.55$3.48$3.5010,772,400—————
2005-04-13$3.53$3.57$3.52$3.543,720,000—————
2005-04-12$3.54$3.55$3.50$3.524,508,400—————
2005-04-11$3.54$3.56$3.54$3.542,450,400—————
2005-04-08$3.55$3.55$3.52$3.542,608,800—————
2005-04-07$3.57$3.57$3.54$3.565,572,800—————
2005-04-06$3.58$3.61$3.57$3.584,291,200—————
2005-04-05$3.56$3.59$3.56$3.583,891,600—————
2005-04-04$3.61$3.61$3.54$3.563,930,000—————
2005-04-01$3.59$3.62$3.59$3.6010,202,400—————
2005-03-31$3.62$3.62$3.60$3.604,089,600—————
2005-03-30$3.58$3.62$3.56$3.626,835,200—————
2005-03-29$3.56$3.61$3.55$3.583,691,200—————
2005-03-28$3.57$3.58$3.55$3.573,175,200—————
2005-03-24$3.59$3.61$3.57$3.574,695,600—————
2005-03-23$3.60$3.61$3.58$3.594,239,600—————
2005-03-22$3.62$3.64$3.59$3.613,915,600—————
2005-03-21$3.61$3.63$3.58$3.622,872,800—————
2005-03-18$3.61$3.62$3.59$3.625,570,400—————
2005-03-17$3.58$3.61$3.56$3.592,328,000—————
2005-03-16$3.64$3.64$3.57$3.583,776,400—————
2005-03-15$3.70$3.72$3.62$3.642,866,800—————
2005-03-14$3.62$3.70$3.62$3.694,440,000—————
2005-03-11$3.62$3.63$3.61$3.623,774,000—————
2005-03-10$3.63$3.66$3.61$3.622,876,400—————
2005-03-09$3.58$3.63$3.58$3.622,689,200—————
2005-03-08$3.63$3.66$3.57$3.594,188,000—————
2005-03-07$3.65$3.65$3.62$3.633,398,400—————
2005-03-04$3.66$3.68$3.63$3.662,337,600—————
2005-03-03$3.67$3.67$3.62$3.654,981,200—————
2005-03-02$3.65$3.69$3.62$3.675,131,200—————
2005-03-01$3.60$3.64$3.59$3.644,903,200—————
2005-02-28$3.55$3.59$3.54$3.584,582,800—————
2005-02-25$3.54$3.57$3.51$3.564,968,000—————
2005-02-24$3.49$3.54$3.48$3.543,610,800—————
2005-02-23$3.44$3.50$3.44$3.503,704,400—————
2005-02-22$3.48$3.48$3.44$3.444,430,400—————
2005-02-18$3.50$3.50$3.48$3.493,110,400—————
2005-02-17$3.53$3.54$3.50$3.503,234,000—————
2005-02-16$3.52$3.54$3.51$3.523,345,600—————
2005-02-15$3.50$3.53$3.49$3.523,111,600—————
2005-02-14$3.55$3.57$3.49$3.505,641,200—————
2005-02-11$3.46$3.55$3.46$3.555,412,000—————
2005-02-10$3.43$3.47$3.43$3.455,584,800—————
2005-02-09$3.41$3.45$3.40$3.429,652,800—————
2005-02-08$3.39$3.42$3.38$3.415,547,600—————
2005-02-07$3.38$3.42$3.38$3.395,389,200—————
2005-02-04$3.37$3.39$3.36$3.387,668,000—————
2005-02-03$3.35$3.37$3.33$3.374,714,800—————
2005-02-02$3.38$3.40$3.32$3.356,651,600—————
2005-02-01$3.40$3.43$3.37$3.386,235,200—————
2005-01-31$3.37$3.40$3.36$3.395,460,000—————
2005-01-28$3.42$3.43$3.21$3.3527,142,800—————
2005-01-27$3.38$3.45$3.38$3.435,360,400—————
2005-01-26$3.41$3.43$3.38$3.394,590,000—————
2005-01-25$3.44$3.48$3.41$3.413,384,000—————
2005-01-24$3.42$3.50$3.42$3.447,617,600—————
2005-01-21$3.41$3.43$3.40$3.423,938,400—————
2005-01-20$3.43$3.45$3.39$3.415,530,800—————
2005-01-19$3.49$3.49$3.43$3.442,678,400—————
2005-01-18$3.42$3.49$3.40$3.494,126,800—————
2005-01-14$3.35$3.43$3.35$3.433,916,800—————
2005-01-13$3.34$3.37$3.33$3.369,156,000—————
2005-01-12$3.36$3.39$3.32$3.346,812,400—————
2005-01-11$3.44$3.44$3.35$3.354,538,400—————
2005-01-10$3.34$3.46$3.34$3.446,159,600—————
2005-01-07$3.33$3.35$3.31$3.342,139,600—————
2005-01-06$3.29$3.35$3.29$3.345,336,400—————
2005-01-05$3.31$3.32$3.28$3.295,262,000—————
2005-01-04$3.39$3.39$3.31$3.327,804,800—————
2005-01-03$3.44$3.45$3.38$3.404,837,200—————
2004-12-31$3.48$3.48$3.43$3.442,770,800—————
2004-12-30$3.48$3.49$3.45$3.481,651,200—————
2004-12-29$3.52$3.52$3.47$3.492,000,400—————
2004-12-28$3.47$3.53$3.46$3.523,547,200—————
2004-12-27$3.48$3.49$3.44$3.472,788,800—————
2004-12-23$3.41$3.48$3.41$3.484,191,600—————
2004-12-22$3.38$3.41$3.37$3.413,547,200—————
2004-12-21$3.42$3.42$3.37$3.375,005,200—————
2004-12-20$3.46$3.48$3.41$3.432,852,400—————
2004-12-17$3.41$3.49$3.40$3.465,019,600—————
2004-12-16$3.42$3.42$3.36$3.416,948,000—————
2004-12-15$3.48$3.49$3.40$3.428,593,200—————
2004-12-14$3.42$3.50$3.38$3.496,606,000—————
2004-12-13$3.47$3.47$3.40$3.435,902,800—————
2004-12-10$3.47$3.50$3.45$3.485,085,600—————
2004-12-09$3.38$3.52$3.35$3.4814,252,400—————
2004-12-08$3.25$3.38$3.25$3.3810,780,800—————
2004-12-07$3.21$3.28$3.21$3.256,422,400—————
2004-12-06$3.29$3.29$3.20$3.219,442,800—————
2004-12-03$3.00$3.30$3.00$3.2918,882,000—————
2004-12-02$3.13$3.13$3.08$3.097,408,800—————
2004-12-01$3.15$3.15$3.11$3.142,569,200—————
2004-11-30$3.12$3.13$3.10$3.132,790,000—————
2004-11-29$3.11$3.12$3.09$3.123,037,200—————
2004-11-26$3.08$3.11$3.08$3.091,866,000—————
2004-11-24$3.07$3.11$3.07$3.103,148,800—————
2004-11-23$3.00$3.06$3.00$3.065,148,000—————
2004-11-22$2.96$3.00$2.95$3.002,491,200—————
2004-11-19$3.00$3.01$2.94$2.962,856,000—————
2004-11-18$3.00$3.00$2.96$3.003,111,600—————
2004-11-17$2.99$3.03$2.99$3.002,605,200—————
2004-11-16$3.00$3.03$2.98$2.995,332,800—————
2004-11-15$3.00$3.01$2.98$2.992,125,200—————
2004-11-12$3.02$3.02$2.96$3.001,813,200—————
2004-11-11$2.99$3.01$2.96$3.002,220,000—————
2004-11-10$2.96$3.00$2.95$2.982,901,600—————
2004-11-09$2.97$2.98$2.91$2.963,876,000—————
2004-11-08$2.95$2.97$2.95$2.962,859,600—————
2004-11-05$2.93$2.96$2.92$2.953,277,200—————
2004-11-04$2.89$2.93$2.86$2.923,006,000—————
2004-11-03$2.85$2.91$2.85$2.892,496,000—————
2004-11-02$2.85$2.88$2.84$2.853,348,000—————
2004-11-01$2.85$2.86$2.82$2.852,827,200—————
2004-10-29$2.89$2.91$2.82$2.855,655,600—————
2004-10-28$2.88$2.91$2.87$2.892,833,200—————
2004-10-27$2.81$2.88$2.81$2.883,549,600—————
2004-10-26$2.81$2.84$2.79$2.806,382,800—————
2004-10-25$2.82$2.82$2.76$2.816,265,200—————
2004-10-22$2.79$2.87$2.79$2.826,991,200—————
2004-10-21$2.79$2.80$2.78$2.783,948,000—————
2004-10-20$2.74$2.84$2.74$2.785,802,000—————
2004-10-19$2.79$2.80$2.74$2.753,744,000—————
2004-10-18$2.73$2.81$2.73$2.794,130,400—————
2004-10-15$2.74$2.76$2.72$2.734,591,200—————
2004-10-14$2.72$2.76$2.72$2.734,430,400—————
2004-10-13$2.76$2.77$2.72$2.727,790,400—————
2004-10-12$2.78$2.78$2.75$2.757,071,600—————
2004-10-11$2.78$2.79$2.77$2.784,230,000—————
2004-10-08$2.80$2.83$2.77$2.785,626,800—————
2004-10-07$2.85$2.85$2.80$2.804,939,200—————
2004-10-06$2.84$2.86$2.83$2.844,905,600—————
2004-10-05$2.82$2.84$2.80$2.839,618,000—————
2004-10-04$2.81$2.83$2.80$2.826,990,000—————
2004-10-01$2.80$2.82$2.79$2.8011,005,200—————
2004-09-30$2.79$2.80$2.76$2.7915,382,800—————
2004-09-29$2.85$2.90$2.79$2.7915,169,200—————
2004-09-28$2.94$2.94$2.80$2.8416,681,200—————
2004-09-27$2.97$2.98$2.93$2.943,117,600—————
2004-09-24$2.96$3.03$2.96$2.992,407,200—————
2004-09-23$2.98$2.98$2.96$2.974,401,600—————
2004-09-22$3.00$3.00$2.96$2.982,961,600—————
2004-09-21$3.01$3.02$2.99$3.012,560,800—————
2004-09-20$3.02$3.04$3.01$3.012,757,600—————
2004-09-17$2.98$3.03$2.98$3.023,272,400—————
2004-09-16$2.97$2.99$2.97$2.982,167,200—————
2004-09-15$2.97$2.98$2.95$2.964,183,200—————
2004-09-14$2.97$3.00$2.95$2.985,313,600—————
2004-09-13$2.96$2.97$2.95$2.962,948,400—————
2004-09-10$2.95$2.98$2.93$2.963,177,600—————
2004-09-09$3.01$3.01$2.93$2.946,028,800—————
2004-09-08$3.04$3.04$3.01$3.016,590,400—————
2004-09-07$3.04$3.05$3.03$3.043,465,600—————
2004-09-03$3.02$3.04$3.00$3.033,220,800—————
2004-09-02$3.00$3.03$3.00$3.032,653,200—————
2004-09-01$2.93$2.99$2.93$2.992,632,800—————
2004-08-31$2.92$2.97$2.92$2.944,470,000—————
2004-08-30$2.95$2.95$2.91$2.911,844,400—————
2004-08-27$2.91$2.95$2.90$2.942,593,200—————
2004-08-26$2.91$2.91$2.89$2.901,522,800—————
2004-08-25$2.88$2.92$2.88$2.911,753,200—————
2004-08-24$2.89$2.90$2.88$2.892,336,400—————
2004-08-23$2.88$2.89$2.87$2.882,439,600—————
2004-08-20$2.83$2.88$2.83$2.882,743,200—————
2004-08-19$2.83$2.85$2.83$2.832,576,400—————
2004-08-18$2.82$2.85$2.81$2.842,601,600—————
2004-08-17$2.83$2.84$2.81$2.822,722,800—————
2004-08-16$2.80$2.85$2.80$2.824,711,200—————
2004-08-13$2.83$2.83$2.79$2.801,454,400—————
2004-08-12$2.85$2.85$2.80$2.822,524,800—————
2004-08-11$2.81$2.87$2.79$2.853,063,600—————
2004-08-10$2.76$2.83$2.75$2.827,360,800—————
2004-08-09$2.78$2.79$2.75$2.762,259,600—————
2004-08-06$2.83$2.83$2.76$2.785,048,400—————
2004-08-05$2.90$2.90$2.84$2.855,731,200—————
2004-08-04$2.90$2.91$2.86$2.894,171,200—————
2004-08-03$2.96$2.97$2.90$2.904,208,400—————
2004-08-02$2.93$2.97$2.93$2.964,473,600—————
2004-07-30$2.91$2.96$2.89$2.934,689,600—————
2004-07-29$2.88$2.93$2.87$2.917,614,000—————
2004-07-28$2.80$2.90$2.80$2.8722,503,600—————
2004-07-27$2.73$2.80$2.73$2.768,144,400—————
2004-07-26$2.79$2.79$2.71$2.733,914,400—————
2004-07-23$2.81$2.83$2.78$2.796,196,800—————
2004-07-22$2.80$2.83$2.77$2.803,572,400—————
2004-07-21$2.81$2.86$2.80$2.804,020,000—————
2004-07-20$2.81$2.83$2.79$2.805,692,800—————
2004-07-19$2.79$2.82$2.79$2.815,274,000—————
2004-07-16$2.81$2.83$2.77$2.774,330,800—————
2004-07-15$2.77$2.82$2.77$2.814,338,000—————
2004-07-14$2.74$2.82$2.74$2.784,070,400—————
2004-07-13$2.76$2.78$2.74$2.752,526,000—————
2004-07-12$2.77$2.78$2.73$2.776,804,000—————
2004-07-09$2.80$2.81$2.73$2.767,695,600—————
2004-07-08$2.83$2.83$2.78$2.795,533,200—————
2004-07-07$2.81$2.86$2.81$2.835,674,800—————
2004-07-06$2.82$2.83$2.79$2.807,309,200—————
2004-07-02$2.86$2.86$2.79$2.829,850,800—————
2004-07-01$2.91$2.91$2.84$2.857,801,200—————
2004-06-30$2.93$2.93$2.89$2.908,036,400—————
2004-06-29$2.87$2.94$2.87$2.936,490,800—————
2004-06-28$2.91$2.92$2.87$2.886,124,800—————
2004-06-25$2.92$2.94$2.91$2.927,104,000—————
2004-06-24$2.97$2.99$2.84$2.9228,467,600—————
2004-06-23$2.99$3.01$2.96$3.001,981,200—————
2004-06-22$2.97$2.99$2.95$2.992,808,000—————
2004-06-21$2.96$3.00$2.95$2.964,728,000—————
2004-06-18$2.96$2.99$2.96$2.975,125,200—————
2004-06-17$2.96$2.99$2.95$2.973,676,800—————
2004-06-16$3.00$3.01$2.95$2.964,885,200—————
2004-06-15$2.99$3.03$2.99$3.003,418,800—————
2004-06-14$2.99$3.01$2.99$2.992,473,200—————
2004-06-10$3.00$3.02$2.99$3.003,256,800—————
2004-06-09$3.04$3.05$2.99$2.995,469,600—————
2004-06-08$3.01$3.04$2.97$3.034,754,400—————
2004-06-07$3.01$3.02$2.99$3.016,157,200—————
2004-06-04$3.01$3.01$2.98$3.003,769,200—————
2004-06-03$3.04$3.04$3.00$3.003,114,000—————
2004-06-02$3.04$3.06$3.02$3.055,376,000—————
2004-06-01$3.03$3.06$2.98$3.035,514,000—————
2004-05-28$3.03$3.03$3.00$3.024,897,200—————
2004-05-27$2.98$3.03$2.98$3.035,378,400—————
2004-05-26$2.94$2.99$2.92$2.982,792,400—————
2004-05-25$2.92$2.94$2.89$2.946,432,000—————
2004-05-24$2.97$2.97$2.93$2.944,246,800—————
2004-05-21$2.95$2.97$2.93$2.965,806,800—————
2004-05-20$2.94$2.98$2.94$2.959,169,200—————
2004-05-19$2.90$2.95$2.90$2.944,977,600—————
2004-05-18$2.90$2.91$2.88$2.894,198,800—————
2004-05-17$2.91$2.91$2.88$2.906,622,800—————
2004-05-14$2.90$2.94$2.90$2.923,242,400—————
2004-05-13$2.86$2.92$2.86$2.905,324,400—————
2004-05-12$2.83$2.87$2.79$2.865,703,600—————
2004-05-11$2.84$2.86$2.82$2.853,974,400—————
2004-05-10$2.89$2.89$2.81$2.824,624,800—————
2004-05-07$2.93$2.94$2.89$2.904,660,800—————
2004-05-06$2.92$2.95$2.88$2.944,810,800—————
2004-05-05$2.88$2.95$2.88$2.926,519,600—————
2004-05-04$2.88$2.91$2.83$2.895,139,600—————
2004-05-03$2.88$2.90$2.86$2.883,518,400—————
2004-04-30$2.94$2.94$2.87$2.873,130,800—————
2004-04-29$2.85$2.93$2.85$2.926,980,400—————
2004-04-28$2.88$2.89$2.82$2.846,297,600—————
2004-04-27$2.91$2.92$2.88$2.893,028,800—————
2004-04-26$2.94$2.97$2.90$2.919,984,000—————
2004-04-23$2.87$2.95$2.87$2.9320,955,600—————
2004-04-22$2.77$2.78$2.75$2.789,891,600—————
2004-04-21$2.75$2.78$2.75$2.767,160,400—————
2004-04-20$2.79$2.81$2.75$2.753,042,000—————
2004-04-19$2.80$2.80$2.77$2.792,989,200—————
2004-04-16$2.78$2.82$2.77$2.803,266,400—————
2004-04-15$2.78$2.82$2.76$2.784,104,000—————
2004-04-14$2.72$2.79$2.72$2.796,026,400—————
2004-04-13$2.77$2.77$2.72$2.723,074,400—————
2004-04-12$2.71$2.77$2.71$2.774,802,400—————
2004-04-08$2.75$2.76$2.69$2.706,591,600—————
2004-04-07$2.75$2.77$2.74$2.755,862,000—————
2004-04-06$2.71$2.76$2.71$2.769,843,600—————
2004-04-05$2.68$2.72$2.67$2.714,381,200—————
2004-04-02$2.67$2.70$2.66$2.685,067,600—————
2004-04-01$2.66$2.67$2.65$2.664,878,000—————
2004-03-31$2.63$2.66$2.62$2.665,949,600—————
2004-03-30$2.58$2.62$2.57$2.623,214,800—————
2004-03-29$2.57$2.62$2.57$2.585,821,200—————
2004-03-26$2.53$2.59$2.52$2.574,000,800—————
2004-03-25$2.52$2.54$2.50$2.525,192,400—————
2004-03-24$2.54$2.54$2.51$2.513,421,200—————
2004-03-23$2.53$2.55$2.52$2.555,946,000—————
2004-03-22$2.57$2.57$2.52$2.533,814,800—————
2004-03-19$2.58$2.60$2.56$2.563,052,800—————
2004-03-18$2.64$2.64$2.58$2.604,836,000—————
2004-03-17$2.58$2.66$2.58$2.638,509,200—————
2004-03-16$2.56$2.58$2.55$2.576,210,000—————
2004-03-15$2.55$2.58$2.54$2.5611,118,000—————
2004-03-12$2.54$2.56$2.53$2.559,796,800—————
2004-03-11$2.59$2.59$2.53$2.5311,070,000—————
2004-03-10$2.62$2.62$2.59$2.596,765,600—————
2004-03-09$2.66$2.66$2.60$2.6210,255,200—————
2004-03-08$2.69$2.69$2.66$2.667,436,400—————
2004-03-05$2.72$2.72$2.69$2.698,454,000—————
2004-03-04$2.73$2.74$2.70$2.735,650,800—————
2004-03-03$2.74$2.74$2.71$2.733,520,800—————
2004-03-02$2.73$2.73$2.69$2.7310,116,000—————
2004-03-01$2.68$2.75$2.67$2.7310,585,200—————
2004-02-27$2.70$2.70$2.63$2.686,066,000—————
2004-02-26$2.69$2.70$2.67$2.703,314,400—————
2004-02-25$2.66$2.69$2.64$2.684,629,600—————
2004-02-24$2.66$2.66$2.63$2.659,133,200—————
2004-02-23$2.70$2.71$2.66$2.673,553,200—————
2004-02-20$2.75$2.75$2.69$2.706,855,600—————
2004-02-19$2.77$2.79$2.74$2.744,194,000—————
2004-02-18$2.76$2.78$2.74$2.755,700,000—————
2004-02-17$2.77$2.77$2.74$2.773,499,200—————
2004-02-13$2.81$2.82$2.77$2.774,480,800—————
2004-02-12$2.76$2.81$2.73$2.807,287,600—————
2004-02-11$2.85$2.85$2.74$2.7512,855,600—————
2004-02-10$2.85$2.85$2.82$2.853,505,200—————
2004-02-09$2.78$2.84$2.78$2.847,365,600—————
2004-02-06$2.76$2.78$2.74$2.779,067,200—————
2004-02-05$2.80$2.80$2.74$2.7513,579,200—————
2004-02-04$2.82$2.83$2.77$2.8013,945,200—————
2004-02-03$2.97$2.97$2.81$2.8211,823,600—————
2004-02-02$2.90$3.00$2.89$2.969,637,200—————
2004-01-30$2.81$2.90$2.80$2.907,712,400—————
2004-01-29$2.81$2.82$2.80$2.815,805,600—————
2004-01-28$2.79$2.84$2.77$2.817,521,600—————
2004-01-27$2.80$2.80$2.74$2.776,357,600—————
2004-01-26$2.80$2.81$2.77$2.814,538,400—————
2004-01-23$2.81$2.81$2.77$2.803,723,600—————
2004-01-22$2.83$2.84$2.80$2.814,894,800—————
2004-01-21$2.75$2.83$2.75$2.835,948,400—————
2004-01-20$2.76$2.79$2.74$2.756,236,400—————
2004-01-16$2.67$2.76$2.67$2.7611,348,400—————
2004-01-15$2.66$2.67$2.61$2.6511,924,400—————
2004-01-14$2.54$2.66$2.54$2.649,192,000—————
2004-01-13$2.51$2.53$2.50$2.536,885,600—————
2004-01-12$2.50$2.52$2.50$2.513,774,000—————
2004-01-09$2.52$2.52$2.50$2.513,170,400—————
2004-01-08$2.51$2.52$2.48$2.512,082,000—————
2004-01-07$2.49$2.51$2.47$2.514,903,200—————
2004-01-06$2.46$2.51$2.46$2.475,524,800—————
2004-01-05$2.50$2.51$2.46$2.486,015,600—————
2004-01-02$2.51$2.51$2.48$2.494,368,000—————
2003-12-31$2.53$2.55$2.50$2.513,328,800—————
2003-12-30$2.50$2.54$2.48$2.533,678,000—————
2003-12-29$2.49$2.51$2.49$2.502,748,000—————
2003-12-26$2.48$2.50$2.47$2.49790,800—————
2003-12-24$2.47$2.49$2.45$2.472,114,400—————
2003-12-23$2.45$2.48$2.45$2.473,315,600—————
2003-12-22$2.46$2.47$2.45$2.454,028,400—————
2003-12-19$2.48$2.49$2.47$2.474,471,200—————
2003-12-18$2.46$2.49$2.44$2.487,353,600—————
2003-12-17$2.44$2.46$2.44$2.463,972,000—————
2003-12-16$2.49$2.49$2.42$2.445,229,600—————
2003-12-15$2.51$2.52$2.47$2.4912,226,800—————
2003-12-12$2.50$2.50$2.47$2.504,825,200—————
2003-12-11$2.45$2.52$2.45$2.505,052,000—————
2003-12-10$2.41$2.50$2.39$2.457,209,600—————
2003-12-09$2.51$2.53$2.44$2.454,978,800—————
2003-12-08$2.49$2.52$2.49$2.503,262,800—————
2003-12-05$2.52$2.53$2.48$2.492,650,800—————
2003-12-04$2.55$2.56$2.52$2.541,725,600—————
2003-12-03$2.57$2.58$2.54$2.552,300,400—————
2003-12-02$2.58$2.58$2.55$2.562,228,400—————
2003-12-01$2.53$2.63$2.53$2.595,032,800—————
2003-11-28$2.50$2.53$2.49$2.51674,400—————
2003-11-26$2.50$2.52$2.47$2.491,502,400—————
2003-11-25$2.50$2.53$2.49$2.493,883,200—————
2003-11-24$2.49$2.51$2.48$2.515,392,800—————
2003-11-21$2.48$2.49$2.46$2.484,263,600—————
2003-11-20$2.45$2.50$2.45$2.475,157,600—————
2003-11-19$2.42$2.46$2.41$2.454,404,000—————
2003-11-18$2.45$2.46$2.38$2.428,863,200—————
2003-11-17$2.37$2.39$2.35$2.383,073,200—————
2003-11-14$2.43$2.43$2.37$2.374,198,800—————
2003-11-13$2.39$2.43$2.39$2.432,502,000—————
2003-11-12$2.38$2.40$2.38$2.393,009,600—————
2003-11-11$2.36$2.39$2.36$2.382,719,200—————
2003-11-10$2.39$2.40$2.36$2.362,671,200—————
2003-11-07$2.42$2.42$2.38$2.394,327,200—————
2003-11-06$2.41$2.42$2.38$2.423,943,200—————
2003-11-05$2.39$2.40$2.36$2.394,440,000—————
2003-11-04$2.42$2.42$2.38$2.393,793,200—————
2003-11-03$2.42$2.43$2.41$2.424,236,000—————
2003-10-31$2.42$2.44$2.41$2.422,278,800—————
2003-10-30$2.44$2.45$2.41$2.423,883,200—————
2003-10-29$2.42$2.45$2.40$2.457,242,000—————
2003-10-28$2.41$2.43$2.41$2.417,842,000—————
2003-10-27$2.38$2.42$2.38$2.407,230,000—————
2003-10-24$2.31$2.39$2.30$2.3810,257,600—————
2003-10-23$2.30$2.32$2.29$2.316,271,200—————
2003-10-22$2.28$2.31$2.28$2.306,450,000—————
2003-10-21$2.25$2.33$2.24$2.2934,792,800—————
2003-10-20$2.45$2.47$2.43$2.437,603,200—————
2003-10-17$2.49$2.49$2.43$2.455,236,800—————
2003-10-16$2.47$2.49$2.46$2.486,535,200—————
2003-10-15$2.42$2.46$2.42$2.457,916,400—————
2003-10-14$2.42$2.44$2.41$2.427,363,200—————
2003-10-13$2.45$2.48$2.41$2.425,954,400—————
2003-10-10$2.46$2.47$2.43$2.444,848,000—————
2003-10-09$2.46$2.47$2.44$2.468,221,200—————
2003-10-08$2.48$2.49$2.42$2.4514,595,600—————
2003-10-07$2.33$2.34$2.29$2.346,912,000—————
2003-10-06$2.33$2.35$2.32$2.336,066,000—————
2003-10-03$2.34$2.36$2.31$2.325,449,200—————
2003-10-02$2.30$2.34$2.29$2.325,950,800—————
2003-10-01$2.26$2.32$2.25$2.304,869,600—————
2003-09-30$2.26$2.27$2.23$2.265,304,000—————
2003-09-29$2.25$2.27$2.25$2.264,701,600—————
2003-09-26$2.26$2.26$2.23$2.256,282,000—————
2003-09-25$2.25$2.27$2.25$2.267,969,200—————
2003-09-24$2.30$2.30$2.25$2.256,673,200—————
2003-09-23$2.27$2.33$2.27$2.306,711,600—————
2003-09-22$2.28$2.28$2.25$2.274,743,600—————
2003-09-19$2.30$2.32$2.28$2.285,709,600—————
2003-09-18$2.28$2.30$2.28$2.294,393,200—————
2003-09-17$2.28$2.30$2.27$2.287,711,200—————
2003-09-16$2.29$2.30$2.26$2.288,100,000—————
2003-09-15$2.31$2.32$2.29$2.296,813,600—————
2003-09-12$2.35$2.35$2.31$2.316,759,600—————
2003-09-11$2.34$2.36$2.33$2.355,974,800—————
2003-09-10$2.35$2.36$2.33$2.333,154,800—————
2003-09-09$2.37$2.38$2.35$2.374,357,200—————
2003-09-08$2.37$2.38$2.36$2.375,514,000—————
2003-09-05$2.38$2.39$2.37$2.374,221,600—————
2003-09-04$2.34$2.41$2.34$2.396,597,600—————
2003-09-03$2.36$2.39$2.34$2.347,612,800—————
2003-09-02$2.37$2.38$2.35$2.375,133,600—————
2003-08-29$2.34$2.40$2.34$2.374,437,600—————
2003-08-28$2.32$2.35$2.30$2.343,634,800—————
2003-08-27$2.33$2.34$2.31$2.326,638,400—————
2003-08-26$2.35$2.36$2.32$2.336,060,000—————
2003-08-25$2.35$2.39$2.35$2.354,635,600—————
2003-08-22$2.41$2.41$2.36$2.364,386,000—————
2003-08-21$2.42$2.43$2.40$2.413,794,400—————
2003-08-20$2.41$2.42$2.40$2.413,564,000—————
2003-08-19$2.43$2.45$2.42$2.434,666,800—————
2003-08-18$2.42$2.43$2.41$2.425,226,000—————
2003-08-15$2.40$2.42$2.40$2.422,817,600—————
2003-08-14$2.40$2.41$2.36$2.406,817,200—————
2003-08-13$2.36$2.39$2.34$2.398,248,800—————
2003-08-12$2.28$2.36$2.28$2.358,841,600—————
2003-08-11$2.24$2.29$2.24$2.288,419,200—————
2003-08-08$2.21$2.25$2.21$2.245,932,800—————
2003-08-07$2.19$2.22$2.18$2.2111,310,000—————
2003-08-06$2.19$2.19$2.15$2.1814,280,000—————
2003-08-05$2.24$2.26$2.21$2.217,066,800—————
2003-08-04$2.26$2.26$2.21$2.258,478,000—————
2003-08-01$2.34$2.38$2.27$2.288,185,200—————
2003-07-31$2.32$2.40$2.29$2.3510,090,800—————
2003-07-30$2.28$2.31$2.27$2.305,860,800—————
2003-07-29$2.24$2.31$2.23$2.288,774,400—————
2003-07-28$2.27$2.27$2.19$2.2411,433,600—————
2003-07-25$2.28$2.28$2.26$2.276,678,000—————
2003-07-24$2.29$2.30$2.25$2.2617,968,800—————
2003-07-23$2.67$2.67$2.22$2.2950,499,600—————
2003-07-22$2.62$2.69$2.61$2.673,637,200—————
2003-07-21$2.68$2.68$2.59$2.624,448,400—————
2003-07-18$2.65$2.68$2.64$2.683,202,800—————
2003-07-17$2.67$2.68$2.65$2.663,414,000—————
2003-07-16$2.70$2.70$2.64$2.682,908,800—————
2003-07-15$2.67$2.70$2.66$2.703,834,000—————
2003-07-14$2.68$2.72$2.68$2.693,327,600—————
2003-07-11$2.67$2.71$2.66$2.703,706,800—————
2003-07-10$2.69$2.70$2.66$2.674,731,600—————
2003-07-09$2.66$2.71$2.64$2.704,905,600—————
2003-07-08$2.69$2.69$2.65$2.664,394,400—————
2003-07-07$2.67$2.69$2.66$2.683,474,000—————
2003-07-03$2.70$2.71$2.67$2.671,995,600—————
2003-07-02$2.66$2.71$2.65$2.714,882,800—————
2003-07-01$2.67$2.67$2.62$2.664,520,400—————
2003-06-30$2.68$2.69$2.64$2.685,485,200—————
2003-06-27$2.62$2.71$2.62$2.679,086,400—————
2003-06-26$2.60$2.62$2.58$2.613,643,200—————
2003-06-25$2.59$2.62$2.57$2.593,886,800—————
2003-06-24$2.57$2.61$2.56$2.593,865,200—————
2003-06-23$2.65$2.65$2.55$2.574,662,000—————
2003-06-20$2.73$2.74$2.63$2.656,451,200—————
2003-06-19$2.70$2.80$2.69$2.718,492,400—————
2003-06-18$2.67$2.71$2.67$2.705,691,600—————
2003-06-17$2.67$2.67$2.63$2.674,902,000—————
2003-06-16$2.61$2.67$2.60$2.675,316,000—————
2003-06-13$2.64$2.65$2.59$2.614,263,600—————
2003-06-12$2.59$2.65$2.58$2.647,906,800—————
2003-06-11$2.53$2.60$2.53$2.594,165,200—————
2003-06-10$2.50$2.53$2.50$2.532,094,000—————
2003-06-09$2.53$2.53$2.49$2.493,124,800—————
2003-06-06$2.56$2.58$2.53$2.534,089,600—————
2003-06-05$2.50$2.56$2.48$2.554,113,600—————
2003-06-04$2.51$2.53$2.51$2.524,538,400—————
2003-06-03$2.49$2.53$2.49$2.503,730,800—————
2003-06-02$2.53$2.56$2.50$2.515,047,200—————
2003-05-30$2.50$2.53$2.48$2.535,582,400—————
2003-05-29$2.44$2.52$2.44$2.498,110,800—————
2003-05-28$2.52$2.52$2.43$2.4412,939,600—————
2003-05-27$2.53$2.53$2.51$2.529,036,000—————
2003-05-23$2.56$2.56$2.53$2.538,113,200—————
2003-05-22$2.55$2.57$2.54$2.566,466,800—————
2003-05-21$2.51$2.55$2.49$2.555,520,000—————
2003-05-20$2.52$2.52$2.50$2.526,393,600—————
2003-05-19$2.55$2.56$2.53$2.544,011,600—————
2003-05-16$2.56$2.56$2.55$2.563,973,200—————
2003-05-15$2.53$2.56$2.52$2.557,668,000—————
2003-05-14$2.54$2.54$2.51$2.531,792,800—————
2003-05-13$2.54$2.56$2.52$2.544,494,000—————
2003-05-12$2.46$2.55$2.46$2.5515,570,000—————
2003-05-09$2.48$2.48$2.45$2.466,710,400—————
2003-05-08$2.47$2.50$2.45$2.488,313,600—————
2003-05-07$2.43$2.50$2.43$2.479,704,400—————
2003-05-06$2.40$2.46$2.40$2.4316,201,200—————
2003-05-05$2.40$2.41$2.38$2.408,083,200—————
2003-05-02$2.38$2.40$2.38$2.394,268,400—————
2003-05-01$2.40$2.40$2.37$2.385,260,800—————
2003-04-30$2.40$2.41$2.39$2.413,549,600—————
2003-04-29$2.40$2.41$2.39$2.392,932,800—————
2003-04-28$2.39$2.41$2.38$2.405,227,200—————
2003-04-25$2.40$2.40$2.39$2.394,987,200—————
2003-04-24$2.40$2.41$2.39$2.405,935,200—————
2003-04-23$2.26$2.42$2.26$2.4020,959,200—————
2003-04-22$2.27$2.28$2.25$2.252,762,400—————
2003-04-21$2.27$2.30$2.27$2.282,169,600—————
2003-04-17$2.27$2.29$2.27$2.271,825,200—————
2003-04-16$2.32$2.32$2.27$2.272,254,800—————
2003-04-15$2.29$2.32$2.29$2.323,234,000—————
2003-04-14$2.28$2.32$2.28$2.323,505,200—————
2003-04-11$2.30$2.31$2.26$2.282,580,000—————
2003-04-10$2.26$2.29$2.25$2.282,842,800—————
2003-04-09$2.29$2.30$2.25$2.261,546,800—————
2003-04-08$2.26$2.29$2.25$2.282,994,000—————
2003-04-07$2.27$2.32$2.25$2.262,130,000—————
2003-04-04$2.31$2.32$2.26$2.273,960,000—————
2003-04-03$2.32$2.33$2.28$2.308,274,000—————
2003-04-02$2.33$2.38$2.31$2.326,206,400—————
2003-04-01$2.28$2.33$2.28$2.313,154,800—————
2003-03-31$2.25$2.30$2.23$2.282,804,400—————
2003-03-28$2.26$2.27$2.25$2.261,912,800—————
2003-03-27$2.25$2.25$2.23$2.253,772,800—————
2003-03-26$2.28$2.28$2.24$2.253,828,000—————
2003-03-25$2.24$2.28$2.23$2.283,312,000—————
2003-03-24$2.28$2.29$2.20$2.243,175,200—————
2003-03-21$2.24$2.29$2.23$2.294,774,800—————
2003-03-20$2.20$2.22$2.17$2.224,495,200—————
2003-03-19$2.18$2.21$2.17$2.214,317,600—————
2003-03-18$2.22$2.22$2.17$2.186,199,200—————
2003-03-17$2.17$2.23$2.17$2.222,912,400—————
2003-03-14$2.18$2.22$2.17$2.182,540,400—————
2003-03-13$2.13$2.19$2.11$2.182,349,600—————
2003-03-12$2.15$2.15$2.11$2.123,404,400—————
2003-03-11$2.16$2.17$2.15$2.161,993,200—————
2003-03-10$2.20$2.20$2.16$2.173,560,400—————
2003-03-07$2.16$2.21$2.16$2.203,532,800—————
2003-03-06$2.22$2.22$2.18$2.183,080,400—————
2003-03-05$2.21$2.22$2.20$2.212,775,600—————
2003-03-04$2.21$2.23$2.21$2.212,758,800—————
2003-03-03$2.22$2.25$2.21$2.212,161,200—————
2003-02-28$2.20$2.22$2.20$2.223,885,600—————
2003-02-27$2.18$2.21$2.18$2.203,000,000—————
2003-02-26$2.17$2.17$2.15$2.173,128,400—————
2003-02-25$2.12$2.17$2.11$2.173,901,200—————
2003-02-24$2.17$2.17$2.12$2.132,862,000—————
2003-02-21$2.15$2.18$2.14$2.173,400,800—————
2003-02-20$2.13$2.18$2.12$2.154,599,600—————
2003-02-19$2.14$2.14$2.10$2.133,277,200—————
2003-02-18$2.10$2.15$2.10$2.152,016,000—————
2003-02-14$2.06$2.10$2.04$2.104,330,800—————
2003-02-13$2.10$2.11$2.05$2.062,922,000—————
2003-02-12$2.14$2.15$2.11$2.112,245,200—————
2003-02-11$2.12$2.14$2.11$2.143,962,400—————
2003-02-10$2.14$2.15$2.12$2.124,264,800—————
2003-02-07$2.13$2.15$2.13$2.133,418,800—————
2003-02-06$2.13$2.15$2.12$2.123,998,400—————
2003-02-05$2.17$2.17$2.12$2.133,468,000—————
2003-02-04$2.10$2.18$2.10$2.1615,430,800—————
2003-02-03$2.14$2.14$2.04$2.044,238,400—————
2003-01-31$2.03$2.13$2.03$2.134,497,600—————
2003-01-30$2.09$2.09$2.03$2.044,257,600—————
2003-01-29$2.10$2.10$2.08$2.092,580,000—————
2003-01-28$2.08$2.10$2.06$2.102,661,600—————
2003-01-27$2.14$2.14$2.06$2.082,895,600—————
2003-01-24$2.19$2.19$2.13$2.141,689,600—————
2003-01-23$2.18$2.22$2.18$2.194,652,400—————
2003-01-22$2.13$2.21$2.11$2.188,292,000—————
2003-01-21$2.15$2.16$2.12$2.133,342,000—————
2003-01-17$2.15$2.16$2.13$2.142,953,200—————
2003-01-16$2.17$2.21$2.17$2.173,955,200—————
2003-01-15$2.13$2.17$2.13$2.173,433,200—————
2003-01-14$2.13$2.13$2.11$2.133,673,200—————
2003-01-13$2.12$2.14$2.10$2.133,012,000—————
2003-01-10$2.12$2.12$2.10$2.122,391,600—————
2003-01-09$2.13$2.15$2.10$2.113,474,000—————
2003-01-08$2.10$2.15$2.09$2.136,002,400—————
2003-01-07$2.11$2.12$2.07$2.107,178,400—————
2003-01-06$2.15$2.15$2.11$2.123,344,400—————
2003-01-03$2.14$2.16$2.13$2.132,656,800—————
2003-01-02$2.11$2.14$2.09$2.132,553,600—————
2002-12-31$2.12$2.14$2.10$2.121,922,400—————
2002-12-30$2.16$2.16$2.07$2.122,775,600—————
2002-12-27$2.17$2.17$2.16$2.161,352,400—————
2002-12-26$2.18$2.19$2.15$2.172,023,200—————
2002-12-24$2.18$2.20$2.16$2.19997,200—————
2002-12-23$2.18$2.18$2.15$2.181,875,600—————
2002-12-20$2.18$2.18$2.15$2.182,376,000—————
2002-12-19$2.16$2.18$2.16$2.183,836,400—————
2002-12-18$2.14$2.17$2.11$2.162,242,800—————
2002-12-17$2.18$2.18$2.15$2.153,326,400—————
2002-12-16$2.14$2.18$2.12$2.182,844,000—————
2002-12-13$2.17$2.19$2.12$2.143,357,600—————
2002-12-12$2.19$2.19$2.15$2.172,130,000—————
2002-12-11$2.15$2.19$2.15$2.185,341,200—————
2002-12-10$2.17$2.18$2.14$2.152,691,600—————
2002-12-09$2.17$2.18$2.16$2.164,448,400—————
2002-12-06$2.15$2.18$2.15$2.173,321,600—————
2002-12-05$2.15$2.17$2.13$2.161,432,800—————
2002-12-04$2.13$2.17$2.13$2.152,876,400—————
2002-12-03$2.12$2.14$2.12$2.122,604,000—————
2002-12-02$2.18$2.19$2.10$2.137,357,200—————
2002-11-29$2.20$2.21$2.18$2.191,464,000—————
2002-11-27$2.24$2.25$2.15$2.202,428,800—————
2002-11-26$2.25$2.26$2.23$2.244,683,600—————
2002-11-25$2.28$2.28$2.22$2.254,350,000—————
2002-11-22$2.28$2.29$2.24$2.282,118,000—————
2002-11-21$2.26$2.29$2.24$2.283,302,400—————
2002-11-20$2.26$2.28$2.23$2.262,728,800—————
2002-11-19$2.26$2.28$2.25$2.253,487,200—————
2002-11-18$2.28$2.28$2.25$2.263,042,000—————
2002-11-15$2.21$2.29$2.21$2.285,899,200—————
2002-11-14$2.21$2.24$2.17$2.213,428,400—————
2002-11-13$2.13$2.21$2.13$2.205,622,000—————
2002-11-12$2.11$2.17$2.11$2.143,144,000—————
2002-11-11$2.10$2.12$2.07$2.113,183,600—————
2002-11-08$2.14$2.15$2.09$2.113,879,600—————
2002-11-07$2.16$2.17$2.14$2.144,246,800—————
2002-11-06$2.16$2.17$2.13$2.164,117,200—————
2002-11-05$2.17$2.17$2.13$2.161,828,800—————
2002-11-04$2.15$2.17$2.14$2.172,985,600—————
2002-11-01$2.12$2.16$2.12$2.142,092,800—————
2002-10-31$2.12$2.17$2.12$2.141,538,400—————
2002-10-30$2.14$2.14$2.10$2.121,899,600—————
2002-10-29$2.17$2.17$2.14$2.142,679,600—————
2002-10-28$2.18$2.20$2.17$2.172,840,400—————
2002-10-25$2.16$2.20$2.15$2.173,392,400—————
2002-10-24$2.13$2.20$2.13$2.176,292,800—————
2002-10-23$1.99$2.12$1.99$2.1212,816,000—————
2002-10-22$2.03$2.05$1.98$1.995,209,200—————
2002-10-21$2.05$2.06$2.01$2.034,110,000—————
2002-10-18$2.07$2.07$2.05$2.063,090,000—————
2002-10-17$2.09$2.12$2.05$2.072,694,000—————
2002-10-16$2.04$2.09$2.01$2.065,564,400—————
2002-10-15$2.09$2.11$2.03$2.065,402,400—————
2002-10-14$2.07$2.10$2.07$2.083,634,800—————
2002-10-11$2.08$2.15$2.06$2.084,593,600—————
2002-10-10$2.08$2.08$2.05$2.066,885,600—————
2002-10-09$2.14$2.14$2.08$2.082,354,400—————
2002-10-08$2.15$2.16$2.12$2.144,968,000—————
2002-10-07$2.15$2.18$2.14$2.153,619,200—————
2002-10-04$2.13$2.15$2.10$2.153,948,000—————
2002-10-03$2.10$2.16$2.10$2.136,916,800—————
2002-10-02$2.12$2.14$2.11$2.114,534,800—————
2002-10-01$2.12$2.15$2.10$2.124,388,400—————
2002-09-30$2.10$2.14$2.08$2.133,776,400—————
2002-09-27$2.10$2.15$2.09$2.103,094,800—————
2002-09-26$2.08$2.10$2.08$2.102,990,400—————
2002-09-25$2.07$2.10$2.07$2.083,314,400—————
2002-09-24$2.07$2.07$2.05$2.062,547,600—————
2002-09-23$2.08$2.08$2.06$2.073,307,200—————
2002-09-20$2.09$2.09$2.06$2.087,041,600—————
2002-09-19$2.05$2.06$2.05$2.053,276,000—————
2002-09-18$2.03$2.06$1.99$2.052,355,600—————
2002-09-17$2.06$2.08$2.03$2.031,254,000—————
2002-09-16$2.06$2.07$2.06$2.061,670,400—————
2002-09-13$2.08$2.08$2.05$2.062,438,400—————
2002-09-12$2.08$2.08$2.05$2.061,495,200—————
2002-09-11$2.08$2.09$2.07$2.082,925,600—————
2002-09-10$2.06$2.09$2.04$2.074,236,000—————
2002-09-09$2.04$2.07$2.03$2.074,042,800—————
2002-09-06$2.01$2.04$2.01$2.041,258,800—————
2002-09-05$2.02$2.03$1.97$2.012,451,600—————
2002-09-04$1.99$2.03$1.98$2.033,024,000—————
2002-09-03$2.05$2.05$1.99$1.993,110,400—————
2002-08-30$2.07$2.09$2.05$2.051,183,200—————
2002-08-29$2.06$2.09$2.04$2.081,219,200—————
2002-08-28$2.07$2.07$2.03$2.072,686,800—————
2002-08-27$2.09$2.09$2.06$2.074,072,800—————
2002-08-26$2.09$2.09$2.06$2.092,440,800—————
2002-08-23$2.11$2.11$2.08$2.092,511,600—————
2002-08-22$2.12$2.12$2.08$2.117,819,200—————
2002-08-21$2.11$2.14$2.09$2.123,752,400—————
2002-08-20$2.10$2.12$2.06$2.113,439,200—————
2002-08-19$2.10$2.14$2.05$2.104,540,800—————
2002-08-16$2.08$2.10$2.05$2.092,528,400—————
2002-08-15$2.11$2.12$2.06$2.084,957,200—————
2002-08-14$2.05$2.11$2.01$2.113,619,200—————
2002-08-13$2.08$2.09$2.04$2.044,353,600—————
2002-08-12$2.11$2.12$2.07$2.072,491,200—————
2002-08-09$2.09$2.14$2.06$2.116,434,400—————
2002-08-08$2.03$2.12$2.03$2.095,528,400—————
2002-08-07$2.00$2.04$1.95$2.034,614,000—————
2002-08-06$1.93$2.01$1.93$2.005,052,000—————
2002-08-05$2.01$2.03$1.92$1.925,265,600—————
2002-08-02$2.04$2.05$1.97$2.002,560,800—————
2002-08-01$2.03$2.07$2.00$2.043,535,200—————
2002-07-31$2.00$2.04$1.98$2.033,642,000—————
2002-07-30$1.98$2.08$1.93$2.006,552,000—————
2002-07-29$1.96$2.02$1.96$1.995,463,600—————
2002-07-26$1.97$2.03$1.90$1.967,612,800—————
2002-07-25$1.92$2.01$1.86$1.9614,251,200—————
2002-07-24$1.58$1.83$1.58$1.8318,082,800—————
2002-07-23$1.63$1.64$1.53$1.554,444,800—————
2002-07-22$1.69$1.69$1.60$1.653,014,400—————
2002-07-19$1.73$1.73$1.66$1.696,908,400—————
2002-07-18$1.81$1.82$1.72$1.754,782,000—————
2002-07-17$1.77$1.81$1.76$1.815,948,400—————
2002-07-16$1.68$1.79$1.65$1.755,974,800—————
2002-07-15$1.75$1.77$1.64$1.686,561,600—————
2002-07-12$1.64$1.75$1.64$1.734,970,400—————
2002-07-11$1.67$1.67$1.61$1.649,820,800—————
2002-07-10$1.78$1.79$1.64$1.675,919,600—————
2002-07-09$1.81$1.85$1.78$1.784,156,800—————
2002-07-08$1.82$1.82$1.77$1.803,387,600—————
2002-07-05$1.84$1.85$1.79$1.821,286,400—————
2002-07-03$1.75$1.84$1.74$1.836,219,600—————
2002-07-02$1.83$1.85$1.71$1.7411,136,000—————
2002-07-01$1.93$1.93$1.80$1.826,961,200—————
2002-06-28$1.91$1.94$1.89$1.9318,985,200—————
2002-06-27$1.92$1.98$1.90$1.9112,073,200—————
2002-06-26$1.92$1.92$1.85$1.906,200,400—————
2002-06-25$1.93$1.98$1.90$1.935,428,800—————
2002-06-24$2.00$2.02$1.87$1.934,640,400—————
2002-06-21$1.99$2.02$1.98$2.004,756,800—————
2002-06-20$2.00$2.08$1.99$2.003,540,000—————
2002-06-19$2.07$2.08$1.99$2.005,871,600—————
2002-06-18$2.05$2.12$2.02$2.076,343,200—————
2002-06-17$2.02$2.11$2.02$2.043,090,000—————
2002-06-14$1.95$2.01$1.92$2.013,752,400—————
2002-06-13$1.95$2.00$1.92$1.966,265,200—————
2002-06-12$1.91$1.95$1.89$1.944,538,400—————
2002-06-11$2.00$2.02$1.90$1.904,333,200—————
2002-06-10$1.90$2.02$1.88$1.988,581,200—————
2002-06-07$1.90$1.90$1.85$1.882,964,000—————
2002-06-06$1.94$1.94$1.89$1.904,326,000—————
2002-06-05$1.94$1.96$1.93$1.953,170,400—————
2002-06-04$1.92$1.96$1.92$1.943,924,000—————
2002-06-03$1.98$1.98$1.93$1.934,538,400—————
2002-05-31$2.05$2.07$1.98$1.993,115,200—————
2002-05-30$1.97$2.05$1.97$2.043,183,600—————
2002-05-29$2.02$2.03$1.96$1.973,458,400—————
2002-05-28$1.98$2.03$1.92$2.027,261,200—————
2002-05-24$2.01$2.03$1.98$1.983,582,000—————
2002-05-23$1.98$2.03$1.98$2.023,909,600—————
2002-05-22$2.02$2.05$1.97$1.982,206,800—————
2002-05-21$2.00$2.04$2.00$2.022,521,200—————
2002-05-20$2.07$2.10$1.98$1.983,829,200—————
2002-05-17$2.03$2.10$2.03$2.083,139,200—————
2002-05-16$2.14$2.15$2.02$2.034,054,800—————
2002-05-15$2.04$2.14$2.03$2.125,877,600—————
2002-05-14$2.05$2.08$2.02$2.035,992,800—————
2002-05-13$2.08$2.08$2.03$2.046,178,800—————
2002-05-10$2.09$2.10$2.05$2.074,633,200—————
2002-05-09$2.15$2.15$2.09$2.092,979,600—————
2002-05-08$2.17$2.21$2.12$2.153,661,200—————
2002-05-07$2.13$2.18$2.11$2.172,514,000—————
2002-05-06$2.19$2.20$2.13$2.134,932,000—————
2002-05-03$2.18$2.20$2.17$2.193,529,200—————
2002-05-02$2.13$2.19$2.10$2.188,314,800—————
2002-05-01$2.08$2.16$2.05$2.153,624,000—————
2002-04-30$2.07$2.12$2.06$2.095,984,400—————
2002-04-29$2.10$2.10$2.04$2.073,922,800—————
2002-04-26$2.08$2.10$2.08$2.105,662,800—————
2002-04-25$2.03$2.12$2.03$2.086,862,800—————
2002-04-24$2.19$2.21$1.99$2.0318,553,200—————
2002-04-23$2.26$2.26$2.23$2.232,280,000—————
2002-04-22$2.24$2.28$2.23$2.253,732,000—————
2002-04-19$2.28$2.28$2.23$2.232,280,000—————
2002-04-18$2.25$2.30$2.25$2.283,129,600—————
2002-04-17$2.33$2.33$2.24$2.243,096,000—————
2002-04-16$2.25$2.34$2.25$2.334,942,800—————
2002-04-15$2.32$2.33$2.24$2.252,512,800—————
2002-04-12$2.27$2.32$2.27$2.323,446,400—————
2002-04-11$2.26$2.28$2.25$2.253,595,200—————
2002-04-10$2.28$2.30$2.24$2.263,616,800—————
2002-04-09$2.23$2.32$2.23$2.283,889,200—————
2002-04-08$2.22$2.25$2.20$2.223,519,600—————
2002-04-05$2.26$2.27$2.22$2.223,369,600—————
2002-04-04$2.22$2.28$2.22$2.273,273,600—————
2002-04-03$2.24$2.27$2.17$2.244,035,600—————
2002-04-02$2.30$2.30$2.23$2.243,242,400—————
2002-04-01$2.33$2.33$2.27$2.303,433,200—————
2002-03-28$2.28$2.34$2.28$2.332,395,200—————
2002-03-27$2.35$2.39$2.22$2.275,332,800—————
2002-03-26$2.28$2.35$2.28$2.343,162,000—————
2002-03-25$2.28$2.29$2.25$2.272,720,400—————
2002-03-22$2.33$2.33$2.29$2.301,978,800—————
2002-03-21$2.30$2.36$2.28$2.334,006,800—————
2002-03-20$2.33$2.33$2.29$2.301,035,600—————
2002-03-19$2.33$2.36$2.28$2.333,182,400—————
2002-03-18$2.31$2.34$2.31$2.331,806,000—————
2002-03-15$2.29$2.34$2.29$2.312,930,400—————
2002-03-14$2.33$2.34$2.28$2.311,885,200—————
2002-03-13$2.33$2.33$2.25$2.313,729,600—————
2002-03-12$2.26$2.36$2.24$2.343,021,600—————
2002-03-11$2.32$2.32$2.25$2.262,670,000—————
2002-03-08$2.33$2.36$2.30$2.321,954,800—————
2002-03-07$2.35$2.35$2.31$2.322,082,000—————
2002-03-06$2.30$2.38$2.30$2.341,950,000—————
2002-03-05$2.29$2.31$2.26$2.314,641,600—————
2002-03-04$2.30$2.31$2.26$2.293,043,200—————
2002-03-01$2.38$2.38$2.27$2.313,558,000—————
2002-02-28$2.34$2.41$2.33$2.383,273,600—————
2002-02-27$2.30$2.35$2.30$2.341,833,600—————
2002-02-26$2.32$2.36$2.30$2.302,048,400—————
2002-02-25$2.40$2.41$2.28$2.304,846,800—————
2002-02-22$2.28$2.45$2.25$2.412,994,000—————
2002-02-21$2.39$2.46$2.28$2.284,524,000—————
2002-02-20$2.27$2.42$2.27$2.406,928,800—————
2002-02-19$2.30$2.30$2.23$2.253,495,600—————
2002-02-15$2.36$2.36$2.30$2.301,180,800—————
2002-02-14$2.36$2.40$2.35$2.371,808,400—————
2002-02-13$2.33$2.38$2.33$2.363,540,000—————
2002-02-12$2.45$2.45$2.32$2.333,620,400—————
2002-02-11$2.42$2.46$2.39$2.466,560,400—————
2002-02-08$2.38$2.47$2.37$2.426,364,800—————
2002-02-07$2.32$2.38$2.32$2.373,794,400—————
2002-02-06$2.21$2.37$2.19$2.337,884,000—————
2002-02-05$2.14$2.24$2.12$2.1212,108,000—————
2002-02-04$2.29$2.30$2.08$2.145,984,400—————
2002-02-01$2.25$2.30$2.25$2.301,812,000—————
2002-01-31$2.28$2.30$2.24$2.243,597,600—————
2002-01-30$2.24$2.28$2.22$2.284,689,600—————
2002-01-29$2.28$2.32$2.24$2.252,510,400—————
2002-01-28$2.25$2.28$2.23$2.284,321,200—————
2002-01-25$2.22$2.27$2.21$2.254,479,600—————
2002-01-24$2.23$2.25$2.19$2.222,947,200—————
2002-01-23$2.18$2.23$2.17$2.231,398,000—————
2002-01-22$2.17$2.20$2.16$2.181,110,000—————
2002-01-18$2.17$2.22$2.17$2.171,760,400—————
2002-01-17$2.17$2.21$2.16$2.173,255,600—————
2002-01-16$2.21$2.22$2.17$2.172,566,800—————
2002-01-15$2.17$2.21$2.16$2.212,881,200—————
2002-01-14$2.15$2.17$2.09$2.176,943,200—————
2002-01-11$2.23$2.23$2.15$2.154,526,400—————
2002-01-10$2.25$2.26$2.22$2.233,115,200—————
2002-01-09$2.27$2.32$2.25$2.253,692,400—————
2002-01-08$2.28$2.29$2.24$2.282,089,200—————
2002-01-07$2.28$2.29$2.25$2.281,803,600—————
2002-01-04$2.25$2.29$2.25$2.282,127,600—————
2002-01-03$2.29$2.33$2.25$2.252,631,600—————
2002-01-02$2.30$2.31$2.21$2.283,633,600—————
2001-12-31$2.40$2.40$2.30$2.302,430,000—————
2001-12-28$2.31$2.42$2.31$2.403,098,400—————
2001-12-27$2.37$2.37$2.30$2.302,324,400—————
2001-12-26$2.39$2.42$2.35$2.382,100,000—————
2001-12-24$2.31$2.39$2.29$2.381,496,400—————
2001-12-21$2.28$2.31$2.24$2.297,393,200—————
2001-12-20$2.29$2.33$2.28$2.302,978,400—————
2001-12-19$2.36$2.36$2.29$2.313,693,600—————
2001-12-18$2.40$2.43$2.31$2.374,917,600—————
2001-12-17$2.23$2.37$2.23$2.3710,416,000—————
2001-12-14$2.25$2.26$2.19$2.223,525,600—————
2001-12-13$2.20$2.25$2.20$2.244,096,800—————
2001-12-12$2.17$2.21$2.15$2.212,910,000—————
2001-12-11$2.08$2.17$2.07$2.173,728,400—————
2001-12-10$2.15$2.15$2.03$2.062,862,000—————
2001-12-07$2.13$2.18$2.13$2.152,788,800—————
2001-12-06$2.11$2.16$2.11$2.131,820,400—————
2001-12-05$2.12$2.16$2.08$2.123,210,000—————
2001-12-04$2.04$2.15$2.04$2.131,855,200—————
2001-12-03$2.10$2.12$1.99$2.043,550,800—————
2001-11-30$2.14$2.16$2.10$2.102,598,000—————
2001-11-29$2.08$2.14$2.08$2.141,279,200—————
2001-11-28$2.08$2.09$2.07$2.081,248,000—————
2001-11-27$2.14$2.14$2.06$2.082,140,800—————
2001-11-26$2.10$2.15$2.10$2.141,623,600—————
2001-11-23$2.08$2.10$2.07$2.10926,400—————
2001-11-21$2.03$2.10$2.03$2.081,783,200—————
2001-11-20$1.95$2.04$1.95$2.034,473,600—————
2001-11-19$1.95$1.95$1.92$1.952,829,600—————
2001-11-16$1.98$1.98$1.94$1.952,262,000—————
2001-11-15$2.00$2.01$1.97$1.972,889,600—————
2001-11-14$2.08$2.08$2.02$2.023,732,000—————
2001-11-13$2.11$2.12$2.02$2.083,046,800—————
2001-11-12$2.10$2.12$2.10$2.121,916,400—————
2001-11-09$2.09$2.11$2.09$2.112,016,000—————
2001-11-08$2.09$2.10$2.08$2.092,215,200—————
2001-11-07$2.12$2.13$2.09$2.092,766,000—————
2001-11-06$2.15$2.15$2.08$2.143,462,000—————
2001-11-05$2.17$2.20$2.16$2.162,205,600—————
2001-11-02$2.16$2.19$2.14$2.181,650,000—————
2001-11-01$2.12$2.16$2.12$2.163,745,200—————
2001-10-31$2.10$2.15$2.09$2.122,949,600—————
2001-10-30$2.07$2.10$2.05$2.093,955,200—————
2001-10-29$2.15$2.15$2.05$2.053,471,600—————
2001-10-26$2.24$2.24$2.12$2.164,354,800—————
2001-10-25$2.18$2.25$2.16$2.242,205,600—————
2001-10-24$2.20$2.20$2.17$2.192,186,400—————
2001-10-23$2.16$2.22$2.16$2.202,598,000—————
2001-10-22$2.19$2.21$2.15$2.171,816,800—————
2001-10-19$2.09$2.20$2.09$2.192,833,200—————
2001-10-18$2.05$2.09$2.03$2.092,966,400—————
2001-10-17$2.06$2.10$2.05$2.053,062,400—————
2001-10-16$2.01$2.06$2.00$2.063,280,800—————
2001-10-15$2.04$2.04$2.00$2.014,677,600—————
2001-10-12$2.07$2.07$2.01$2.043,013,200—————
2001-10-11$2.03$2.08$2.03$2.062,530,800—————
2001-10-10$2.02$2.07$1.98$2.035,266,800—————
2001-10-09$2.02$2.03$1.98$2.012,922,000—————
2001-10-08$2.02$2.04$2.01$2.032,890,800—————
2001-10-05$2.02$2.05$1.95$2.022,628,000—————
2001-10-04$1.95$2.03$1.95$2.011,814,400—————
2001-10-03$1.99$2.02$1.92$1.942,854,800—————
2001-10-02$1.95$2.00$1.95$1.993,195,600—————
2001-10-01$1.88$1.98$1.88$1.942,984,400—————
2001-09-28$1.88$2.00$1.87$1.872,638,800—————
2001-09-27$1.83$1.88$1.76$1.863,351,600—————
2001-09-26$1.78$1.85$1.77$1.844,712,400—————
2001-09-25$1.75$1.78$1.73$1.762,670,000—————
2001-09-24$1.79$1.82$1.70$1.754,482,000—————
2001-09-21$1.81$1.83$1.78$1.803,451,200—————
2001-09-20$1.92$1.92$1.80$1.842,312,400—————
2001-09-19$2.00$2.00$1.92$1.942,815,200—————
2001-09-18$2.07$2.08$1.98$1.982,550,000—————
2001-09-17$2.05$2.13$2.03$2.073,213,600—————
2001-09-10$2.15$2.18$2.13$2.142,410,800—————
2001-09-07$2.17$2.17$2.12$2.171,921,200—————
2001-09-06$2.17$2.17$2.15$2.172,857,200—————
2001-09-05$2.17$2.17$2.16$2.173,080,400—————
2001-09-04$2.19$2.20$2.16$2.172,635,200—————
2001-08-31$2.18$2.22$2.17$2.191,674,000—————
2001-08-30$2.17$2.21$2.16$2.192,473,200—————
2001-08-29$2.10$2.18$2.10$2.172,300,400—————
2001-08-28$2.13$2.14$2.10$2.101,381,200—————
2001-08-27$2.15$2.17$2.10$2.141,483,200—————
2001-08-24$2.16$2.16$2.11$2.151,424,400—————
2001-08-23$2.14$2.18$2.10$2.171,808,400—————
2001-08-22$2.13$2.16$2.09$2.131,190,400—————
2001-08-21$2.17$2.17$2.09$2.112,313,600—————
2001-08-20$2.12$2.17$2.08$2.171,980,000—————
2001-08-17$2.07$2.13$2.07$2.121,364,400—————
2001-08-16$2.09$2.13$2.07$2.081,248,000—————
2001-08-15$2.09$2.15$2.09$2.102,136,000—————
2001-08-14$2.02$2.09$2.02$2.091,534,800—————
2001-08-13$2.00$2.04$2.00$2.011,947,600—————
2001-08-10$2.00$2.02$1.98$1.993,153,600—————
2001-08-09$2.01$2.02$1.98$2.001,430,400—————
2001-08-08$2.03$2.07$2.03$2.033,786,000—————
2001-08-07$2.02$2.06$2.02$2.033,116,400—————
2001-08-06$2.00$2.03$1.99$2.023,291,600—————
2001-08-03$2.01$2.03$1.96$2.001,926,000—————
2001-08-02$2.10$2.10$2.00$2.012,328,000—————
2001-08-01$2.08$2.09$2.06$2.083,184,800—————
2001-07-31$2.07$2.08$2.04$2.072,689,200—————
2001-07-30$2.08$2.14$2.06$2.073,882,000—————
2001-07-27$2.06$2.13$1.98$2.085,920,800—————
2001-07-26$1.95$2.01$1.92$2.013,841,200—————
2001-07-25$1.98$1.98$1.95$1.952,329,200—————
2001-07-24$1.92$2.00$1.92$1.993,363,600—————
2001-07-23$1.93$1.93$1.90$1.927,310,400—————
2001-07-20$1.96$2.00$1.79$1.9310,444,800—————
2001-07-19$2.16$2.16$2.00$2.004,941,600—————
2001-07-18$2.19$2.19$2.13$2.161,952,400—————
2001-07-17$2.19$2.22$2.17$2.192,338,800—————
2001-07-16$2.30$2.31$2.17$2.181,874,400—————
2001-07-13$2.25$2.33$2.25$2.325,875,200—————
2001-07-12$2.21$2.25$2.21$2.251,759,200—————
2001-07-11$2.23$2.23$2.17$2.221,717,200—————
2001-07-10$2.20$2.22$2.17$2.221,945,200—————
2001-07-09$2.14$2.20$2.12$2.201,423,200—————
2001-07-06$2.18$2.18$2.12$2.12739,200—————
2001-07-05$2.19$2.27$2.17$2.182,072,400—————
2001-07-03$2.20$2.21$2.19$2.19678,000—————
2001-07-02$2.20$2.26$2.17$2.193,874,800—————
2001-06-29$2.12$2.20$2.10$2.208,832,000—————
2001-06-28$2.10$2.14$2.10$2.121,844,400—————
2001-06-27$2.09$2.20$2.09$2.123,670,800—————
2001-06-26$2.05$2.10$2.05$2.091,918,800—————
2001-06-25$2.04$2.07$2.03$2.064,831,200—————
2001-06-22$2.08$2.08$2.02$2.062,790,000—————
2001-06-21$2.05$2.07$2.04$2.06928,800—————
2001-06-20$2.01$2.08$2.01$2.051,884,000—————
2001-06-19$2.00$2.01$2.00$2.011,624,800—————
2001-06-18$1.99$2.03$1.99$2.001,903,200—————
2001-06-15$1.98$2.00$1.96$1.991,953,600—————
2001-06-14$2.02$2.02$1.98$2.001,579,200—————
2001-06-13$2.05$2.08$2.03$2.031,964,400—————
2001-06-12$2.07$2.07$2.02$2.043,310,800—————
2001-06-11$2.08$2.11$2.05$2.073,157,200—————
2001-06-08$2.08$2.10$2.07$2.093,044,400—————
2001-06-07$2.08$2.12$2.08$2.106,705,600—————
2001-06-06$2.06$2.10$2.06$2.084,282,800—————
2001-06-05$2.03$2.08$2.03$2.058,688,000—————
2001-06-04$1.99$2.01$1.98$2.012,602,800—————
2001-06-01$1.98$1.99$1.94$1.992,146,800—————
2001-05-31$1.85$1.95$1.85$1.933,474,000—————
2001-05-30$1.87$1.94$1.83$1.832,054,400—————
2001-05-29$1.88$1.89$1.84$1.873,141,600—————
2001-05-25$1.93$1.93$1.85$1.882,646,000—————
2001-05-24$1.95$1.97$1.90$1.921,522,800—————
2001-05-23$1.92$1.99$1.83$1.962,013,600—————
2001-05-22$2.00$2.01$1.92$1.922,713,200—————
2001-05-21$1.99$2.03$1.97$2.004,182,000—————
2001-05-18$1.98$2.00$1.96$1.991,053,600—————
2001-05-17$1.98$2.00$1.97$2.003,662,400—————
2001-05-16$1.94$1.98$1.93$1.985,370,000—————
2001-05-15$1.92$1.97$1.91$1.951,894,800—————
2001-05-14$1.87$1.92$1.87$1.917,942,800—————
2001-05-11$1.87$1.90$1.84$1.866,345,600—————
2001-05-10$1.88$1.88$1.87$1.876,306,000—————
2001-05-09$1.90$1.90$1.86$1.881,978,800—————
2001-05-08$1.88$1.92$1.88$1.903,193,200—————
2001-05-07$1.92$1.98$1.87$1.875,544,000—————
2001-05-04$1.85$1.92$1.84$1.922,248,800—————
2001-05-03$1.85$1.88$1.84$1.852,042,400—————
2001-05-02$1.87$1.87$1.84$1.842,190,000—————
2001-05-01$1.83$1.87$1.83$1.875,305,200—————
2001-04-30$1.84$1.93$1.78$1.807,356,000—————
2001-04-27$1.67$1.84$1.67$1.845,002,800—————
2001-04-26$1.66$1.68$1.64$1.641,806,000—————
2001-04-25$1.67$1.67$1.64$1.651,774,800—————
2001-04-24$1.67$1.67$1.65$1.662,214,000—————
2001-04-23$1.68$1.68$1.66$1.671,899,600—————
2001-04-20$1.65$1.67$1.64$1.663,097,200—————
2001-04-19$1.58$1.75$1.58$1.678,796,000—————
2001-04-18$1.58$1.63$1.56$1.584,542,000—————
2001-04-17$1.55$1.61$1.55$1.591,748,400—————
2001-04-16$1.55$1.57$1.52$1.551,939,200—————
2001-04-12$1.52$1.54$1.51$1.541,885,200—————
2001-04-11$1.63$1.63$1.48$1.532,302,800—————
2001-04-10$1.59$1.63$1.58$1.591,748,400—————
2001-04-09$1.62$1.66$1.60$1.612,401,200—————
2001-04-06$1.59$1.65$1.59$1.626,948,000—————
2001-04-05$1.57$1.63$1.56$1.5910,105,200—————
2001-04-04$1.55$1.57$1.53$1.572,394,000—————
2001-04-03$1.61$1.61$1.53$1.532,637,600—————
2001-04-02$1.62$1.66$1.61$1.621,975,200—————
2001-03-30$1.62$1.66$1.59$1.632,817,600—————
2001-03-29$1.50$1.66$1.50$1.631,867,200—————
2001-03-28$1.54$1.54$1.49$1.502,926,800—————
2001-03-27$1.50$1.55$1.50$1.544,698,000—————
2001-03-26$1.48$1.52$1.48$1.491,232,400—————
2001-03-23$1.49$1.52$1.48$1.482,119,200—————
2001-03-22$1.53$1.53$1.45$1.504,066,800—————
2001-03-21$1.54$1.55$1.53$1.542,118,000—————
2001-03-20$1.60$1.61$1.55$1.554,281,600—————
2001-03-19$1.62$1.62$1.58$1.60984,000—————
2001-03-16$1.62$1.63$1.61$1.622,655,600—————
2001-03-15$1.66$1.66$1.63$1.632,481,600—————
2001-03-14$1.63$1.67$1.61$1.652,236,800—————
2001-03-13$1.60$1.65$1.59$1.651,508,400—————
2001-03-12$1.59$1.61$1.59$1.601,443,600—————
2001-03-09$1.62$1.63$1.59$1.601,533,600—————
2001-03-08$1.60$1.64$1.60$1.611,615,200—————
2001-03-07$1.65$1.65$1.58$1.595,253,600—————
2001-03-06$1.66$1.69$1.66$1.664,372,800—————
2001-03-05$1.69$1.70$1.65$1.661,431,600—————
2001-03-02$1.77$1.77$1.67$1.692,228,400—————
2001-03-01$1.76$1.79$1.75$1.772,091,600—————
2001-02-28$1.83$1.83$1.74$1.751,341,600—————
2001-02-27$1.75$1.90$1.71$1.812,190,000—————
2001-02-26$1.72$1.75$1.71$1.751,407,600—————
2001-02-23$1.77$1.77$1.67$1.721,340,400—————
2001-02-22$1.72$1.78$1.70$1.772,150,400—————
2001-02-21$1.72$1.74$1.71$1.73934,800—————
2001-02-20$1.72$1.75$1.71$1.731,167,600—————
2001-02-16$1.74$1.74$1.67$1.721,450,800—————
2001-02-15$1.67$1.75$1.67$1.751,602,000—————
2001-02-14$1.67$1.70$1.67$1.681,044,000—————
2001-02-13$1.75$1.79$1.67$1.682,070,000—————
2001-02-12$1.62$1.81$1.62$1.794,078,800—————
2001-02-09$1.60$1.64$1.60$1.623,878,400—————
2001-02-08$1.55$1.60$1.55$1.581,214,400—————
2001-02-07$1.50$1.60$1.50$1.545,348,400—————
2001-02-06$1.50$1.50$1.43$1.441,671,600—————
2001-02-05$1.53$1.53$1.49$1.501,581,600—————
2001-02-02$1.52$1.54$1.50$1.542,169,600—————
2001-02-01$1.51$1.55$1.51$1.542,448,000—————
2001-01-31$1.53$1.55$1.52$1.522,821,200—————
2001-01-30$1.51$1.54$1.50$1.531,431,600—————
2001-01-29$1.45$1.52$1.43$1.521,387,200—————
2001-01-26$1.49$1.50$1.45$1.451,200,000—————
2001-01-25$1.49$1.53$1.48$1.49793,200—————
2001-01-24$1.48$1.50$1.46$1.503,014,400—————
2001-01-23$1.49$1.50$1.43$1.482,962,800—————
2001-01-22$1.46$1.49$1.45$1.491,837,200—————
2001-01-19$1.52$1.52$1.45$1.463,109,200—————
2001-01-18$1.48$1.53$1.48$1.522,005,200—————
2001-01-17$1.50$1.52$1.48$1.495,139,600—————
2001-01-16$1.49$1.50$1.45$1.506,477,600—————
2001-01-12$1.47$1.50$1.46$1.492,364,000—————
2001-01-11$1.48$1.50$1.48$1.48865,200—————
2001-01-10$1.48$1.53$1.48$1.503,684,000—————
2001-01-09$1.43$1.49$1.43$1.453,337,200—————
2001-01-08$1.42$1.42$1.41$1.421,798,800—————
2001-01-05$1.50$1.50$1.40$1.416,588,000—————
2001-01-04$1.52$1.54$1.49$1.521,459,200—————
2001-01-03$1.45$1.56$1.44$1.533,706,800—————
2001-01-02$1.48$1.48$1.44$1.452,784,000—————
2000-12-29$1.45$1.51$1.44$1.488,953,200—————
2000-12-28$1.40$1.47$1.40$1.455,518,800—————
2000-12-27$1.39$1.41$1.38$1.403,933,600—————
2000-12-26$1.40$1.40$1.38$1.392,490,000—————
2000-12-22$1.39$1.40$1.38$1.401,657,200—————
2000-12-21$1.38$1.40$1.36$1.381,785,600—————
2000-12-20$1.39$1.39$1.37$1.382,323,200—————
2000-12-19$1.30$1.42$1.29$1.4012,332,400—————
2000-12-18$1.32$1.32$1.28$1.312,352,000—————
2000-12-15$1.24$1.32$1.23$1.323,396,000—————
2000-12-14$1.33$1.33$1.25$1.262,568,000—————
2000-12-13$1.32$1.34$1.31$1.322,240,400—————
2000-12-12$1.38$1.39$1.33$1.332,071,200—————
2000-12-11$1.40$1.41$1.36$1.382,992,800—————
2000-12-08$1.34$1.41$1.32$1.414,485,600—————
2000-12-07$1.33$1.35$1.32$1.342,106,000—————
2000-12-06$1.34$1.37$1.31$1.323,253,200—————
2000-12-05$1.32$1.38$1.32$1.362,230,800—————
2000-12-04$1.36$1.36$1.32$1.322,966,400—————
2000-12-01$1.33$1.37$1.33$1.371,911,600—————
2000-11-30$1.34$1.35$1.29$1.344,394,400—————
2000-11-29$1.34$1.36$1.32$1.342,209,200—————
2000-11-28$1.33$1.35$1.31$1.346,074,400—————
2000-11-27$1.32$1.33$1.31$1.334,668,000—————
2000-11-24$1.29$1.33$1.27$1.332,506,800—————
2000-11-22$1.23$1.30$1.22$1.304,174,800—————
2000-11-21$1.15$1.26$1.14$1.245,762,400—————
2000-11-20$1.19$1.19$1.13$1.151,592,400—————
2000-11-17$1.20$1.20$1.13$1.183,570,000—————
2000-11-16$1.18$1.22$1.18$1.194,822,800—————
2000-11-15$1.17$1.21$1.15$1.181,640,400—————
2000-11-14$1.20$1.21$1.16$1.162,332,800—————
2000-11-13$1.21$1.22$1.18$1.192,697,600—————
2000-11-10$1.27$1.27$1.20$1.225,680,800—————
2000-11-09$1.28$1.28$1.23$1.272,318,400—————
2000-11-08$1.28$1.29$1.23$1.293,495,600—————
2000-11-07$1.25$1.31$1.21$1.277,213,200—————
2000-11-06$1.28$1.28$1.23$1.257,359,600—————
2000-11-03$1.17$1.27$1.17$1.276,525,600—————
2000-11-02$1.10$1.19$1.09$1.1811,458,800—————
2000-11-01$1.12$1.13$1.00$1.0857,219,600—————
2000-10-31$1.27$1.33$1.11$1.1253,833,200—————
2000-10-30$1.92$1.92$1.86$1.912,974,800—————
2000-10-27$1.94$1.96$1.92$1.92786,000—————
2000-10-26$1.98$2.00$1.92$1.941,557,600—————
2000-10-25$2.01$2.04$1.95$1.994,902,000—————
2000-10-24$1.96$2.04$1.93$2.023,382,800—————
2000-10-23$1.94$1.97$1.93$1.972,065,200—————
2000-10-20$1.95$1.95$1.91$1.941,414,800—————
2000-10-19$1.91$1.95$1.89$1.951,611,600—————
2000-10-18$1.85$1.91$1.83$1.912,224,800—————
2000-10-17$1.84$1.90$1.82$1.902,422,800—————
2000-10-16$1.86$1.90$1.82$1.843,828,000—————
2000-10-13$1.74$1.87$1.73$1.863,769,200—————
2000-10-12$1.74$1.82$1.74$1.763,046,800—————
2000-10-11$1.71$1.74$1.70$1.732,587,200—————
2000-10-10$1.71$1.73$1.70$1.721,828,800—————
2000-10-09$1.75$1.76$1.69$1.721,824,000—————
2000-10-06$1.71$1.76$1.69$1.763,272,400—————
2000-10-05$1.67$1.79$1.66$1.713,332,400—————
2000-10-04$1.66$1.68$1.64$1.662,952,000—————
2000-10-03$1.69$1.74$1.66$1.683,157,200—————
2000-10-02$1.80$1.81$1.68$1.682,434,800—————
2000-09-29$1.75$1.84$1.72$1.823,529,200—————
2000-09-28$1.70$1.77$1.70$1.754,809,600—————
2000-09-27$1.70$1.77$1.70$1.714,932,000—————
2000-09-26$1.69$1.73$1.68$1.723,592,800—————
2000-09-25$1.67$1.71$1.67$1.702,068,800—————
2000-09-22$1.64$1.69$1.61$1.691,870,800—————
2000-09-21$1.67$1.70$1.65$1.664,963,200—————
2000-09-20$1.67$1.69$1.65$1.681,003,200—————
2000-09-19$1.65$1.69$1.64$1.664,266,000—————
2000-09-18$1.74$1.74$1.61$1.655,094,000—————
2000-09-15$1.73$1.76$1.72$1.742,667,600—————
2000-09-14$1.77$1.79$1.74$1.781,761,600—————
2000-09-13$1.85$1.85$1.72$1.754,065,600—————
2000-09-12$1.88$1.88$1.79$1.851,128,000—————
2000-09-11$1.86$1.86$1.84$1.86793,200—————
2000-09-08$1.90$1.90$1.82$1.851,621,200—————
2000-09-07$1.88$1.89$1.85$1.892,338,800—————
2000-09-06$1.90$1.91$1.81$1.873,872,400—————
2000-09-05$1.89$1.94$1.83$1.896,843,600—————
2000-09-01$2.11$2.14$1.85$1.8913,341,600—————
2000-08-31$2.15$2.20$2.15$2.197,912,800—————
2000-08-30$1.98$2.06$1.97$2.032,221,200—————
2000-08-29$1.91$1.99$1.90$1.991,622,400—————
2000-08-28$1.89$1.93$1.88$1.911,642,800—————
2000-08-25$1.90$1.91$1.88$1.89816,000—————
2000-08-24$1.90$1.91$1.87$1.902,125,200—————
2000-08-23$1.91$1.91$1.88$1.91660,000—————
2000-08-22$1.92$1.92$1.88$1.91980,400—————
2000-08-21$1.88$1.93$1.88$1.932,073,600—————
2000-08-18$1.89$1.91$1.85$1.881,686,000—————
2000-08-17$1.90$1.91$1.89$1.901,707,600—————
2000-08-16$1.90$1.91$1.89$1.911,984,800—————
2000-08-15$1.88$1.91$1.86$1.901,506,000—————
2000-08-14$1.86$1.89$1.86$1.881,113,600—————
2000-08-11$1.82$1.89$1.82$1.871,507,200—————
2000-08-10$1.82$1.83$1.77$1.811,962,000—————
2000-08-09$1.86$1.88$1.81$1.841,696,800—————
2000-08-08$1.89$1.90$1.83$1.88672,000—————
2000-08-07$1.92$1.94$1.89$1.89864,000—————
2000-08-04$1.91$1.94$1.88$1.921,434,000—————
2000-08-03$1.88$1.93$1.78$1.935,540,400—————
2000-08-02$1.89$1.92$1.89$1.905,104,800—————
2000-08-01$1.81$1.89$1.81$1.892,619,600—————
2000-07-31$1.92$1.94$1.80$1.823,301,200—————
2000-07-28$1.95$1.96$1.91$1.921,878,000—————
2000-07-27$1.97$1.99$1.91$1.962,414,400—————
2000-07-26$2.04$2.04$1.97$1.992,577,600—————
2000-07-25$2.06$2.08$2.04$2.042,793,600—————
2000-07-24$2.08$2.08$2.04$2.062,688,000—————
2000-07-21$1.99$2.08$1.97$2.074,594,800—————
2000-07-20$2.03$2.04$1.98$2.012,203,200—————
2000-07-19$2.01$2.12$2.00$2.025,704,800—————
2000-07-18$1.94$2.00$1.94$1.995,367,600—————
2000-07-17$1.93$1.94$1.88$1.903,199,200—————
2000-07-14$1.96$1.96$1.89$1.914,441,200—————
2000-07-13$1.83$1.98$1.83$1.946,889,200—————
2000-07-12$1.85$1.94$1.82$1.843,907,200—————
2000-07-11$1.79$1.86$1.78$1.836,969,600—————
2000-07-10$1.71$1.78$1.71$1.775,170,800—————
2000-07-07$1.71$1.72$1.67$1.713,145,200—————
2000-07-06$1.65$1.70$1.65$1.691,980,000—————
2000-07-05$1.71$1.73$1.64$1.641,996,800—————
2000-07-03$1.57$1.73$1.57$1.713,105,600—————
2000-06-30$1.69$1.71$1.54$1.5411,492,400—————
2000-06-29$1.71$1.75$1.69$1.694,351,200—————
2000-06-28$1.56$1.71$1.51$1.705,900,400—————
2000-06-27$1.66$1.67$1.56$1.596,909,600—————
2000-06-26$1.67$1.69$1.60$1.666,289,200—————
2000-06-23$1.63$1.69$1.63$1.669,175,200—————
2000-06-22$1.56$1.72$1.53$1.624,728,000—————
2000-06-21$1.49$1.58$1.48$1.583,040,800—————
2000-06-20$1.50$1.51$1.47$1.485,400,000—————
2000-06-19$1.46$1.53$1.46$1.514,202,400—————
2000-06-16$1.53$1.54$1.49$1.503,186,000—————
2000-06-15$1.54$1.55$1.53$1.532,157,600—————
2000-06-14$1.55$1.55$1.52$1.544,534,800—————
2000-06-13$1.54$1.55$1.52$1.532,751,600—————
2000-06-12$1.55$1.58$1.53$1.552,486,400—————
2000-06-09$1.53$1.58$1.53$1.543,777,600—————
2000-06-08$1.52$1.54$1.52$1.544,168,800—————
2000-06-07$1.46$1.55$1.46$1.547,087,200—————
2000-06-06$1.52$1.52$1.40$1.4311,726,400—————
2000-06-05$1.58$1.58$1.51$1.516,038,400—————
2000-06-02$1.66$1.68$1.55$1.603,984,000—————
2000-06-01$1.67$1.69$1.61$1.664,317,600—————
2000-05-31$1.65$1.72$1.65$1.699,780,000—————
2000-05-30$1.50$1.65$1.50$1.6511,426,400—————
2000-05-26$1.45$1.51$1.44$1.506,882,000—————
2000-05-25$1.36$1.47$1.36$1.449,045,600—————
2000-05-24$1.30$1.40$1.30$1.376,796,800—————
2000-05-23$1.29$1.33$1.29$1.302,601,600—————
2000-05-22$1.29$1.31$1.28$1.301,888,800—————
2000-05-19$1.30$1.30$1.28$1.281,891,200—————
2000-05-18$1.33$1.34$1.29$1.306,236,400—————
2000-05-17$1.38$1.38$1.32$1.337,551,600—————
2000-05-16$1.38$1.41$1.36$1.383,790,800—————
2000-05-15$1.29$1.41$1.29$1.363,985,200—————
2000-05-12$1.24$1.31$1.24$1.312,305,200—————
2000-05-11$1.27$1.29$1.23$1.246,861,600—————
2000-05-10$1.25$1.28$1.24$1.272,325,600—————
2000-05-09$1.29$1.29$1.25$1.254,030,800—————
2000-05-08$1.28$1.30$1.27$1.274,306,800—————
2000-05-05$1.24$1.28$1.24$1.265,132,400—————
2000-05-04$1.20$1.23$1.19$1.2310,831,200—————
2000-05-03$1.18$1.21$1.17$1.1912,493,200—————
2000-05-02$1.22$1.23$1.20$1.218,053,200—————
2000-05-01$1.25$1.25$1.20$1.2312,930,000—————
2000-04-28$1.23$1.25$1.21$1.2510,617,600—————
2000-04-27$1.26$1.26$1.21$1.2312,255,600—————
2000-04-26$1.26$1.38$1.25$1.2815,963,600—————
2000-04-25$1.19$1.26$1.16$1.2613,906,800—————
2000-04-24$1.20$1.22$1.18$1.1911,445,600—————
2000-04-20$1.19$1.23$1.19$1.2213,676,400—————
2000-04-19$1.19$1.22$1.19$1.2013,987,200—————
2000-04-18$1.20$1.21$1.16$1.178,688,000—————
2000-04-17$1.19$1.20$1.17$1.198,976,000—————
2000-04-14$1.20$1.21$1.18$1.207,878,000—————
2000-04-13$1.19$1.22$1.19$1.2020,623,200—————
2000-04-12$1.18$1.21$1.18$1.1925,639,200—————
2000-04-11$1.19$1.22$1.19$1.1919,770,000—————
2000-04-10$1.23$1.25$1.21$1.2115,842,400—————
2000-04-07$1.20$1.27$1.20$1.2041,714,400—————
2000-04-06$1.17$1.20$1.16$1.1921,543,600—————
2000-04-05$1.16$1.19$1.15$1.1619,048,800—————
2000-04-04$1.18$1.19$1.03$1.1739,410,400—————
2000-04-03$1.17$1.23$1.15$1.1534,460,400—————
2000-03-31$1.24$1.24$1.13$1.1323,794,800—————
2000-03-30$1.33$1.33$1.28$1.285,650,800—————
2000-03-29$1.33$1.34$1.32$1.331,311,600—————
2000-03-28$1.38$1.38$1.33$1.343,232,800—————
2000-03-27$1.27$1.39$1.27$1.3811,026,800—————

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

Historical backfill from the completed-spinoff universe; never covered in a monthly report. Identity and performance are computed from market data, not researched. See the universe row for the full performance block.

⚠ Auto-generated profile — not editorially reviewed.

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