The Bermuda Stock Exchange is now a MIAXTM Company
0.00 Vol 0 BAS 2.75 0.00 Vol 0 BFM 20 0.00 Vol 0 BG23B 0 0.00 Vol 0 BPH 8 0.00 Vol 0 DEVON 3.5 0.00 Vol 0 HSBC 5.1 0.00 Vol 0 LOM 5.1 0.00 Vol 0 NTB 35 0.00 Vol 0 POLAR 8 0.00 Vol 0 SGR 2 0.00 Vol 0 SOMLN 0 0.00 Vol 0 SOMS 0 0.00 Vol 0 WHHL 7.5 0.00 Vol 0 WWW 30 0.00 Vol 0
White Mountains is a Bermuda domiciled insurance holding company whose principal businesses are conducted through its subsidiaries and affiliates in property and casualty insurance and reinsurance. White Mountains' Common Shares received a primary listing on the New York Stock Exchange (NYSE:'WTM') in October 1985. The BSX listing is a secondary listing and is effective from September 2003.
For further information on White Mountains, please visit the Company's web site at: www.whitemountains.com or contact Jennifer Moyer on (603) 640-2210.
| Date | Bid | Ask | Close | Volume |
|---|---|---|---|---|
| 2023/03/27 | 1,402.45 | 1,374.69 | 1,368.32 | 8,495.00 |
| 2023/03/24 | 1,357.00 | 1,350.79 | 1,350.79 | 13,693.00 |
| 2023/03/23 | 1,340.00 | 1,338.47 | 1,330.01 | 12,399.00 |
| 2023/03/22 | 1,349.75 | 1,339.35 | 1,339.36 | 12,910.00 |
| 2023/03/21 | 1,369.80 | 1,373.26 | 1,368.18 | 14,287.00 |
| 2023/03/20 | 1,381.95 | 1,330.61 | 1,330.61 | 18,633.00 |
| 2023/03/17 | 1,386.00 | 1,345.76 | 1,346.77 | 26,778.00 |
| 2023/03/16 | 1,400.58 | 1,392.26 | 1,384.65 | 19,404.00 |
| 2023/03/15 | 1,344.00 | 1,335.78 | 1,335.79 | 13,362.00 |
| 2023/03/14 | 1,371.16 | 1,378.75 | 1,371.16 | 11,390.00 |
| 2023/03/13 | 1,352.60 | 1,332.53 | 1,322.18 | 11,771.00 |
| 2023/03/10 | 1,383.38 | 1,384.40 | 1,383.38 | 9,194.00 |
| 2023/03/09 | 1,373.01 | 1,363.99 | 1,364.87 | 11,773.00 |
| 2023/03/08 | 1,396.99 | 1,400.32 | 1,396.99 | 11,380.00 |
| 2023/03/07 | 1,411.10 | 1,393.16 | 1,393.16 | 11,899.00 |
| 2023/03/06 | 1,425.30 | 1,419.51 | 1,418.00 | 7,677.00 |
| 2023/03/03 | 1,407.98 | 1,407.99 | 1,407.98 | 13,822.00 |
| 2023/03/02 | 1,446.09 | 1,415.05 | 1,415.05 | 11,673.00 |
| 2023/03/01 | 1,448.32 | 1,433.22 | 1,426.57 | 11,065.00 |
| 2023/02/28 | 1,463.00 | 1,443.56 | 1,443.57 | 13,022.00 |
| 2023/02/27 | 1,461.89 | 1,461.89 | 1,461.89 | 9,528.00 |
| 2023/02/24 | 1,464.83 | 1,468.22 | 1,464.83 | 10,570.00 |
| 2023/02/23 | 1,495.69 | 1,472.71 | 1,469.28 | 6,877.00 |
| 2023/02/22 | 1,510.88 | 1,467.25 | 1,468.23 | 15,769.00 |
| 2023/02/21 | 1,534.54 | 1,523.01 | 1,498.11 | 10,807.00 |
| 2023/02/17 | 1,560.21 | 1,557.65 | 1,551.67 | 8,447.00 |
| 2023/02/16 | 1,549.42 | 1,550.66 | 1,540.01 | 12,819.00 |
| 2023/02/15 | 1,523.63 | 1,518.81 | 1,516.83 | 9,958.00 |
| 2023/02/14 | 1,540.00 | 1,526.69 | 1,519.50 | 10,260.00 |
| 2023/02/13 | 1,551.00 | 1,529.49 | 1,524.67 | 12,225.00 |
| 2023/02/10 | 1,518.99 | 1,507.08 | 1,501.51 | 8,914.00 |
| 2023/02/09 | 1,478.99 | 1,478.99 | 1,478.99 | 7,275.00 |
| 2023/02/08 | 1,504.73 | 1,502.69 | 1,489.37 | 8,434.00 |
| 2023/02/07 | 1,524.93 | 1,505.66 | 1,495.49 | 9,401.00 |
| 2023/02/06 | 1,470.00 | 1,471.31 | 1,462.78 | 13,839.00 |
| 2023/02/03 | 1,464.06 | 1,445.74 | 1,440.00 | 13,364.00 |
| 2023/02/02 | 1,504.00 | 1,463.74 | 1,443.19 | 17,152.00 |
| 2023/02/01 | 1,524.80 | 1,495.26 | 1,494.00 | 11,292.00 |
| 2023/01/31 | 1,539.48 | 1,531.84 | 1,527.96 | 11,217.00 |
| 2023/01/30 | 1,488.82 | 1,491.00 | 1,488.26 | 10,445.00 |
| 2023/01/27 | 1,499.00 | 1,500.36 | 1,499.00 | 5,620.00 |
| 2023/01/26 | 1,521.90 | 1,500.00 | 1,498.67 | 14,335.00 |
| 2023/01/25 | 1,521.94 | 1,505.96 | 1,505.96 | 17,216.00 |
| 2023/01/24 | 1,518.00 | 1,488.23 | 1,482.00 | 9,081.00 |
| 2023/01/23 | 1,508.97 | 1,500.00 | 1,499.89 | 8,700.00 |
| 2023/01/20 | 1,482.00 | 1,481.84 | 1,481.84 | 9,181.00 |
| 2023/01/19 | 1,429.58 | 1,428.49 | 1,429.58 | 13,674.00 |
| 2023/01/18 | 1,475.00 | 1,434.42 | 1,429.93 | 9,057.00 |
| 2023/01/17 | 1,450.77 | 1,450.77 | 1,450.77 | 10,002.00 |
| 2023/01/13 | 1,445.06 | 1,439.81 | 1,436.42 | 8,743.00 |
| 2023/01/12 | 1,448.08 | 1,433.12 | 1,425.95 | 14,545.00 |
| 2023/01/11 | 1,450.36 | 1,442.42 | 1,439.27 | 6,984.00 |
| 2023/01/10 | 1,449.49 | 1,448.17 | 1,442.87 | 7,287.00 |
| 2023/01/09 | 1,407.10 | 1,413.49 | 1,407.10 | 5,486.00 |
| 2023/01/06 | 1,437.52 | 1,426.26 | 1,420.24 | 8,799.00 |
| 2023/01/05 | 1,411.10 | 1,416.99 | 1,408.04 | 8,663.00 |
| 2023/01/04 | 1,418.53 | 1,410.35 | 1,404.49 | 5,943.00 |
| 2023/01/03 | 1,424.99 | 1,405.23 | 1,396.80 | 6,076.00 |
| 2022/12/30 | 1,414.33 | 1,415.06 | 1,414.33 | 7,435.00 |
| 2022/12/29 | 1,395.01 | 1,399.49 | 1,395.01 | 8,130.00 |
| 2022/12/28 | 1,398.70 | 1,401.62 | 1,395.01 | 8,730.00 |
| 2022/12/27 | 1,401.49 | 1,402.05 | 1,395.48 | 8,624.00 |
| 2022/12/23 | 1,394.76 | 1,394.76 | 1,394.76 | 10,063.00 |
| 2022/12/22 | 1,381.80 | 1,385.77 | 1,381.80 | 10,582.00 |
| 2022/12/21 | 1,411.17 | 1,392.50 | 1,384.02 | 15,120.00 |
| 2022/12/20 | 1,421.88 | 1,389.54 | 1,380.01 | 21,257.00 |
| 2022/12/19 | 1,366.39 | 1,369.34 | 1,365.00 | 18,319.00 |
| 2022/12/16 | 1,369.75 | 1,371.98 | 1,361.18 | 33,211.00 |
| 2022/12/15 | 1,374.10 | 1,359.13 | 1,342.19 | 17,602.00 |
| 2022/12/14 | 1,354.63 | 1,365.83 | 1,349.96 | 12,423.00 |
| 2022/12/13 | 1,337.76 | 1,310.95 | 1,304.77 | 10,702.00 |
| 2022/12/12 | 1,305.00 | 1,309.73 | 1,305.00 | 9,279.00 |
| 2022/12/09 | 1,329.30 | 1,317.78 | 1,304.33 | 7,560.00 |
| 2022/12/08 | 1,310.00 | 1,309.99 | 1,309.88 | 11,672.00 |
| 2022/12/07 | 1,320.10 | 1,290.95 | 1,290.95 | 10,540.00 |
| 2022/12/06 | 1,326.40 | 1,330.34 | 1,316.21 | 9,390.00 |
| 2022/12/05 | 1,339.50 | 1,332.82 | 1,331.55 | 9,756.00 |
| 2022/12/02 | 1,390.02 | 1,353.79 | 1,338.51 | 19,024.00 |
| 2022/12/01 | 1,379.58 | 1,380.34 | 1,365.00 | 6,681.00 |
| 2022/11/30 | 1,407.07 | 1,354.01 | 1,358.86 | 22,131.00 |
| 2022/11/29 | 1,435.45 | 1,422.09 | 1,418.69 | 11,110.00 |
| 2022/11/28 | 1,430.00 | 1,424.48 | 1,422.81 | 12,490.00 |
| 2022/11/25 | 1,405.50 | 1,402.21 | 1,401.77 | 6,922.00 |
| 2022/11/23 | 1,412.13 | 1,393.45 | 1,393.45 | 10,572.00 |
| 2022/11/22 | 1,406.46 | 1,406.46 | 1,406.46 | 12,742.00 |
| 2022/11/21 | 1,355.00 | 1,357.35 | 1,350.08 | 13,686.00 |
| 2022/11/18 | 1,362.30 | 1,358.17 | 1,358.90 | 11,926.00 |
| 2022/11/17 | 1,347.69 | 1,336.32 | 1,324.03 | 7,520.00 |
| 2022/11/16 | 1,343.57 | 1,334.29 | 1,332.86 | 10,367.00 |
| 2022/11/15 | 1,336.01 | 1,332.00 | 1,320.85 | 12,554.00 |
| 2022/11/14 | 1,304.00 | 1,301.32 | 1,301.32 | 8,344.00 |
| 2022/11/11 | 1,336.77 | 1,323.87 | 1,323.87 | 13,430.00 |
| 2022/11/10 | 1,356.00 | 1,332.44 | 1,330.00 | 11,503.00 |
| 2022/11/09 | 1,362.41 | 1,346.97 | 1,340.95 | 8,791.00 |
| 2022/11/08 | 1,351.18 | 1,351.19 | 1,351.18 | 6,408.00 |
| 2022/11/07 | 1,347.14 | 1,347.66 | 1,335.98 | 9,054.00 |
| 2022/11/04 | 1,349.97 | 1,348.91 | 1,341.09 | 5,464.00 |
| 2022/11/03 | 1,384.33 | 1,364.08 | 1,364.08 | 6,644.00 |
| 2022/11/02 | 1,397.61 | 1,397.62 | 1,397.61 | 5,272.00 |
| 2022/11/01 | 1,407.96 | 1,409.41 | 1,396.41 | 7,418.00 |
| 2022/10/31 | 1,420.46 | 1,416.15 | 1,416.15 | 11,302.00 |
| 2022/10/28 | 1,396.24 | 1,397.21 | 1,396.24 | 15,476.00 |
| 2022/10/27 | 1,382.68 | 1,378.64 | 1,377.51 | 7,374.00 |
| 2022/10/26 | 1,385.34 | 1,372.95 | 1,359.00 | 15,112.00 |
| 2022/10/25 | 1,335.37 | 1,345.11 | 1,335.37 | 7,685.00 |
| 2022/10/24 | 1,330.98 | 1,331.62 | 1,320.60 | 6,229.00 |
| 2022/10/21 | 1,361.38 | 1,338.66 | 1,334.01 | 9,058.00 |
| 2022/10/20 | 1,370.00 | 1,373.63 | 1,362.50 | 14,247.00 |
| 2022/10/19 | 1,365.99 | 1,365.99 | 1,365.99 | 6,367.00 |
| 2022/10/18 | 1,370.00 | 1,374.97 | 1,369.63 | 8,171.00 |
| 2022/10/17 | 1,377.05 | 1,371.84 | 1,366.11 | 13,436.00 |
| 2022/10/14 | 1,378.77 | 1,356.82 | 1,356.83 | 8,857.00 |
| 2022/10/13 | 1,355.41 | 1,349.90 | 1,350.91 | 7,127.00 |
| 2022/10/12 | 1,317.03 | 1,317.03 | 1,317.03 | 6,900.00 |
| 2022/10/11 | 1,325.58 | 1,328.14 | 1,325.58 | 10,913.00 |
| 2022/10/10 | 1,324.90 | 1,331.62 | 1,319.69 | 6,426.00 |
| 2022/10/07 | 1,323.43 | 1,317.19 | 1,315.70 | 6,935.00 |
| 2022/10/06 | 1,374.35 | 1,338.03 | 1,331.14 | 13,499.00 |
| 2022/10/05 | 1,397.60 | 1,374.38 | 1,374.38 | 12,417.00 |
| 2022/10/04 | 1,365.27 | 1,371.15 | 1,364.56 | 11,855.00 |
| 2022/10/03 | 1,323.09 | 1,315.06 | 1,312.88 | 7,611.00 |
| 2022/09/30 | 1,319.66 | 1,304.91 | 1,303.02 | 13,914.00 |
| 2022/09/29 | 1,290.28 | 1,288.92 | 1,288.92 | 11,153.00 |
| 2022/09/28 | 1,318.19 | 1,286.51 | 1,284.31 | 24,909.00 |
| 2022/09/27 | 1,279.11 | 1,258.66 | 1,256.70 | 29,704.00 |
| 2022/09/26 | 1,212.95 | 1,180.67 | 1,176.95 | 18,199.00 |
| 2022/09/23 | 1,245.06 | 1,221.86 | 1,221.76 | 16,695.00 |
| 2022/09/22 | 1,359.05 | 1,254.35 | 1,252.85 | 41,300.00 |
| 2022/09/21 | 1,386.98 | 1,359.50 | 1,366.79 | 32,836.00 |
| 2022/09/20 | 1,390.20 | 1,387.64 | 1,387.64 | 45,239.00 |
| 2022/09/19 | 1,391.17 | 1,390.00 | 1,389.10 | 26,646.00 |
| 2022/09/16 | 1,382.15 | 1,377.94 | 1,382.15 | 41,314.00 |
| 2022/09/15 | 1,381.02 | 1,380.64 | 1,376.00 | 30,818.00 |
| 2022/09/14 | 1,373.73 | 1,375.48 | 1,373.73 | 24,931.00 |
| 2022/09/13 | 1,381.47 | 1,370.46 | 1,366.95 | 15,191.00 |
| 2022/09/12 | 1,378.73 | 1,374.34 | 1,368.70 | 17,008.00 |
| 2022/09/09 | 1,393.04 | 1,374.14 | 1,369.70 | 11,697.00 |
| 2022/09/08 | 1,393.48 | 1,393.48 | 1,393.48 | 18,003.00 |
| 2022/09/07 | 1,380.38 | 1,380.39 | 1,377.26 | 20,562.00 |
| 2022/09/06 | 1,364.00 | 1,363.99 | 1,360.59 | 15,845.00 |
| 2022/09/02 | 1,380.35 | 1,363.99 | 1,359.01 | 15,311.00 |
| 2022/09/01 | 1,367.81 | 1,364.74 | 1,359.87 | 23,186.00 |
| 2022/08/31 | 1,383.65 | 1,369.49 | 1,370.00 | 21,716.00 |
| 2022/08/30 | 1,373.00 | 1,374.17 | 1,372.19 | 14,899.00 |
| 2022/08/29 | 1,372.07 | 1,372.38 | 1,371.01 | 17,070.00 |
| 2022/08/26 | 1,364.86 | 1,364.85 | 1,364.85 | 16,968.00 |
| 2022/08/25 | 1,364.97 | 1,359.24 | 1,359.24 | 16,349.00 |
| 2022/08/24 | 1,373.99 | 1,355.92 | 1,353.37 | 17,594.00 |
| 2022/08/23 | 1,371.76 | 1,350.00 | 1,350.00 | 24,430.00 |
| 2022/08/22 | 1,362.00 | 1,352.85 | 1,347.66 | 18,618.00 |
| 2022/08/19 | 1,310.27 | 1,309.50 | 1,305.13 | 6,940.00 |
| 2022/08/18 | 1,303.97 | 1,304.53 | 1,299.18 | 3,502.00 |
| 2022/08/17 | 1,300.99 | 1,300.02 | 1,294.34 | 6,400.00 |
| 2022/08/16 | 1,294.38 | 1,305.44 | 1,294.38 | 7,476.00 |
| 2022/08/15 | 1,305.28 | 1,309.58 | 1,295.49 | 8,529.00 |
| 2022/08/12 | 1,306.57 | 1,297.52 | 1,295.00 | 14,346.00 |
| 2022/08/11 | 1,263.05 | 1,263.95 | 1,262.98 | 8,486.00 |
| 2022/08/10 | 1,256.63 | 1,254.99 | 1,247.40 | 8,137.00 |
| 2022/08/09 | 1,261.95 | 1,263.74 | 1,261.95 | 9,350.00 |
| 2022/08/08 | 1,276.65 | 1,249.33 | 1,241.82 | 10,278.00 |
| 2022/08/05 | 1,255.29 | 1,255.89 | 1,250.47 | 7,442.00 |
| 2022/08/04 | 1,260.25 | 1,239.96 | 1,235.80 | 12,445.00 |
| 2022/08/03 | 1,260.40 | 1,258.00 | 1,258.00 | 10,227.00 |
| 2022/08/02 | 1,280.51 | 1,265.01 | 1,257.49 | 8,185.00 |
| 2022/08/01 | 1,263.80 | 1,263.80 | 1,263.80 | 21,009.00 |
| 2022/07/29 | 1,253.74 | 1,242.83 | 1,239.43 | 16,888.00 |
| 2022/07/28 | 1,244.00 | 1,231.15 | 1,229.15 | 12,327.00 |
| 2022/07/27 | 1,247.66 | 1,246.40 | 1,243.05 | 9,602.00 |
| 2022/07/26 | 1,257.68 | 1,250.14 | 1,250.64 | 9,750.00 |
| 2022/07/25 | 1,241.32 | 1,240.02 | 1,235.02 | 14,350.00 |
| 2022/07/22 | 1,237.24 | 1,233.25 | 1,227.05 | 11,452.00 |
| 2022/07/21 | 1,229.19 | 1,229.19 | 1,229.19 | 14,646.00 |
| 2022/07/20 | 1,242.62 | 1,226.16 | 1,226.16 | 11,485.00 |
| 2022/07/19 | 1,246.00 | 1,245.47 | 1,242.16 | 7,902.00 |
| 2022/07/18 | 1,246.90 | 1,234.60 | 1,234.60 | 10,571.00 |
| 2022/07/15 | 1,245.60 | 1,245.58 | 1,245.58 | 10,687.00 |
| 2022/07/14 | 1,246.42 | 1,235.10 | 1,234.67 | 18,290.00 |
| 2022/07/13 | 1,251.00 | 1,240.81 | 1,238.67 | 11,393.00 |
| 2022/07/12 | 1,255.43 | 1,249.57 | 1,244.47 | 12,379.00 |
| 2022/07/11 | 1,256.42 | 1,251.62 | 1,247.21 | 13,492.00 |
| 2022/07/08 | 1,262.21 | 1,245.01 | 1,242.56 | 11,646.00 |
| 2022/07/07 | 1,281.35 | 1,255.48 | 1,252.80 | 9,875.00 |
| 2022/07/06 | 1,270.21 | 1,267.91 | 1,270.21 | 32,281.00 |
| 2022/07/05 | 1,247.64 | 1,237.57 | 1,238.83 | 33,149.00 |
| 2022/07/01 | 1,263.57 | 1,262.51 | 1,259.14 | 11,831.00 |
| 2022/06/30 | 1,255.51 | 1,248.90 | 1,246.13 | 22,561.00 |
| 2022/06/29 | 1,250.01 | 1,229.74 | 1,229.18 | 38,535.00 |
| 2022/06/28 | 1,268.29 | 1,257.65 | 1,256.09 | 11,529.00 |
| 2022/06/27 | 1,288.26 | 1,282.01 | 1,282.66 | 13,380.00 |
| 2022/06/24 | 1,291.50 | 1,280.26 | 1,277.96 | 20,872.00 |
| 2022/06/23 | 1,248.35 | 1,247.32 | 1,240.77 | 15,065.00 |
| 2022/06/22 | 1,236.71 | 1,237.85 | 1,235.65 | 22,555.00 |
| 2022/06/21 | 1,230.00 | 1,221.43 | 1,217.92 | 24,696.00 |
| 2022/06/17 | 1,229.00 | 1,214.10 | 1,216.08 | 31,422.00 |
| 2022/06/16 | 1,247.97 | 1,234.10 | 1,229.44 | 28,274.00 |
| 2022/06/15 | 1,249.93 | 1,245.49 | 1,241.70 | 21,761.00 |
| 2022/06/14 | 1,235.19 | 1,236.18 | 1,232.20 | 14,295.00 |
| 2022/06/13 | 1,225.42 | 1,204.41 | 1,200.46 | 17,259.00 |
| 2022/06/10 | 1,242.10 | 1,233.27 | 1,230.23 | 16,867.00 |
| 2022/06/09 | 1,252.33 | 1,245.52 | 1,241.04 | 11,510.00 |
| 2022/06/08 | 1,283.00 | 1,254.69 | 1,249.77 | 12,343.00 |
| 2022/06/07 | 1,277.65 | 1,277.65 | 1,277.65 | 12,736.00 |
| 2022/06/06 | 1,273.22 | 1,260.93 | 1,261.21 | 13,903.00 |
| 2022/06/03 | 1,271.38 | 1,258.00 | 1,253.00 | 7,081.00 |
| 2022/06/02 | 1,260.48 | 1,250.92 | 1,249.78 | 9,485.00 |
| 2022/06/01 | 1,262.41 | 1,260.71 | 1,262.26 | 17,002.00 |
| 2022/05/31 | 1,274.24 | 1,251.46 | 1,244.86 | 17,514.00 |
| 2022/05/27 | 1,257.96 | 1,258.01 | 1,251.33 | 17,911.00 |
| 2022/05/26 | 1,248.99 | 1,224.06 | 1,224.06 | 10,052.00 |
| 2022/05/25 | 1,229.00 | 1,220.73 | 1,223.71 | 12,306.00 |
| 2022/05/24 | 1,195.98 | 1,197.50 | 1,190.38 | 18,902.00 |
| 2022/05/23 | 1,202.00 | 1,188.99 | 1,183.03 | 8,280.00 |
| 2022/05/20 | 1,188.25 | 1,188.56 | 1,182.77 | 16,132.00 |
| 2022/05/19 | 1,183.24 | 1,183.07 | 1,183.24 | 24,493.00 |
| 2022/05/18 | 1,175.73 | 1,173.19 | 1,168.04 | 13,618.00 |
| 2022/05/17 | 1,192.08 | 1,192.08 | 1,192.08 | 12,164.00 |
| 2022/05/16 | 1,169.63 | 1,172.89 | 1,168.81 | 10,432.00 |
| 2022/05/13 | 1,169.70 | 1,167.77 | 1,163.49 | 17,207.00 |
| 2022/05/12 | 1,148.02 | 1,147.36 | 1,147.36 | 24,468.00 |
| 2022/05/11 | 1,146.52 | 1,133.99 | 1,129.93 | 13,542.00 |
| 2022/05/10 | 1,138.84 | 1,124.74 | 1,124.74 | 22,314.00 |
| 2022/05/09 | 1,145.05 | 1,142.24 | 1,137.11 | 28,912.00 |
| 2022/05/06 | 1,055.00 | 1,052.79 | 1,053.46 | 14,667.00 |
| 2022/05/05 | 1,055.25 | 1,054.88 | 1,050.02 | 12,247.00 |
| 2022/05/04 | 1,071.22 | 1,068.65 | 1,071.22 | 10,847.00 |
| 2022/05/03 | 1,059.11 | 1,053.56 | 1,048.60 | 9,130.00 |
| 2022/05/02 | 1,055.20 | 1,053.57 | 1,050.10 | 14,728.00 |
| 2022/04/29 | 1,073.55 | 1,049.81 | 1,048.02 | 17,022.00 |
| 2022/04/28 | 1,076.73 | 1,073.81 | 1,071.93 | 13,789.00 |
| 2022/04/27 | 1,067.09 | 1,048.91 | 1,048.91 | 12,217.00 |
| 2022/04/26 | 1,058.61 | 1,054.41 | 1,054.42 | 17,368.00 |
| 2022/04/25 | 1,062.29 | 1,063.80 | 1,061.25 | 23,232.00 |
| 2022/04/22 | 1,058.99 | 1,044.27 | 1,041.57 | 14,614.00 |
| 2022/04/21 | 1,086.45 | 1,070.85 | 1,069.38 | 12,788.00 |
| 2022/04/20 | 1,080.71 | 1,078.25 | 1,074.89 | 9,870.00 |
| 2022/04/19 | 1,082.89 | 1,075.66 | 1,075.65 | 10,951.00 |
| 2022/04/18 | 1,096.69 | 1,091.62 | 1,089.47 | 10,350.00 |
| 2022/04/14 | 1,077.34 | 1,075.74 | 1,072.91 | 9,923.00 |
| 2022/04/13 | 1,078.99 | 1,079.59 | 1,075.63 | 9,740.00 |
| 2022/04/12 | 1,092.04 | 1,076.54 | 1,072.29 | 13,540.00 |
| 2022/04/11 | 1,097.70 | 1,087.17 | 1,085.38 | 10,577.00 |
| 2022/04/08 | 1,118.59 | 1,103.89 | 1,100.35 | 10,979.00 |
| 2022/04/07 | 1,125.22 | 1,117.36 | 1,115.98 | 21,394.00 |
| 2022/04/06 | 1,147.99 | 1,124.31 | 1,121.80 | 19,125.00 |
| 2022/04/05 | 1,156.26 | 1,143.86 | 1,140.51 | 28,045.00 |
| 2022/04/04 | 1,152.92 | 1,135.93 | 1,134.00 | 37,331.00 |
| 2022/04/01 | 1,154.57 | 1,149.09 | 1,145.62 | 41,651.00 |
| 2022/03/31 | 1,141.97 | 1,140.67 | 1,136.24 | 27,447.00 |
| 2022/03/30 | 1,104.75 | 1,104.99 | 1,102.32 | 10,896.00 |
| 2022/03/29 | 1,092.44 | 1,094.00 | 1,089.92 | 7,722.00 |
| 2022/03/28 | 1,091.00 | 1,083.99 | 1,079.22 | 8,701.00 |
| 2022/03/25 | 1,092.62 | 1,085.50 | 1,081.64 | 10,953.00 |
| 2022/03/24 | 1,094.84 | 1,083.19 | 1,078.11 | 10,127.00 |
| 2022/03/23 | 1,095.00 | 1,093.05 | 1,087.94 | 13,967.00 |
| 2022/03/22 | 1,072.71 | 1,071.21 | 1,066.56 | 13,196.00 |
| 2022/03/21 | 1,061.64 | 1,060.99 | 1,055.78 | 12,861.00 |
| 2022/03/18 | 1,058.80 | 1,051.35 | 1,046.29 | 19,818.00 |
| 2022/03/17 | 1,074.12 | 1,068.87 | 1,065.57 | 10,560.00 |
| 2022/03/16 | 1,071.88 | 1,068.09 | 1,064.48 | 16,313.00 |
| 2022/03/15 | 1,068.05 | 1,070.18 | 1,065.59 | 9,348.00 |
| 2022/03/14 | 1,060.10 | 1,053.32 | 1,050.86 | 9,735.00 |
| 2022/03/11 | 1,050.00 | 1,043.30 | 1,041.29 | 13,464.00 |
| 2022/03/10 | 1,051.66 | 1,055.49 | 1,051.66 | 5,645.00 |
| 2022/03/09 | 1,064.88 | 1,062.87 | 1,062.87 | 18,573.00 |
| 2022/03/08 | 1,046.96 | 1,034.28 | 1,032.65 | 29,141.00 |
| 2022/03/07 | 1,061.00 | 1,046.72 | 1,038.48 | 15,892.00 |
| 2022/03/04 | 1,056.57 | 1,056.57 | 1,056.57 | 13,535.00 |
| 2022/03/03 | 1,054.35 | 1,055.88 | 1,054.35 | 11,253.00 |
| 2022/03/02 | 1,052.72 | 1,050.96 | 1,050.95 | 10,173.00 |
| 2022/03/01 | 1,051.90 | 1,036.51 | 1,030.64 | 19,444.00 |
| 2022/02/28 | 1,051.48 | 1,050.20 | 1,050.20 | 18,025.00 |
| 2022/02/25 | 1,059.50 | 1,055.98 | 1,056.47 | 12,085.00 |
| 2022/02/24 | 1,043.50 | 1,041.94 | 1,037.83 | 25,384.00 |
| 2022/02/23 | 1,040.62 | 1,035.22 | 1,032.05 | 37,274.00 |
| 2022/02/22 | 1,038.10 | 1,033.94 | 1,030.22 | 20,357.00 |
| 2022/02/18 | 1,045.70 | 1,043.17 | 1,037.12 | 13,414.00 |
| 2022/02/17 | 1,059.16 | 1,046.67 | 1,042.39 | 9,958.00 |
| 2022/02/16 | 1,059.84 | 1,059.85 | 1,059.84 | 5,800.00 |
| 2022/02/15 | 1,065.06 | 1,060.98 | 1,055.54 | 8,272.00 |
| 2022/02/14 | 1,061.73 | 1,055.75 | 1,049.34 | 15,803.00 |
| 2022/02/11 | 1,060.00 | 1,060.37 | 1,055.54 | 12,903.00 |
| 2022/02/10 | 1,056.51 | 1,056.64 | 1,051.64 | 14,208.00 |
| 2022/02/09 | 1,058.24 | 1,059.61 | 1,055.10 | 19,051.00 |
| 2022/02/08 | 1,043.50 | 1,043.08 | 1,043.50 | 17,183.00 |
| 2022/02/07 | 1,042.79 | 1,034.01 | 1,034.01 | 5,986.00 |
| 2022/02/04 | 1,051.74 | 1,052.81 | 1,044.28 | 9,663.00 |
| 2022/02/03 | 1,064.00 | 1,055.04 | 1,055.04 | 15,089.00 |
| 2022/02/02 | 1,055.29 | 1,053.84 | 1,050.54 | 19,424.00 |
| 2022/02/01 | 1,052.32 | 1,049.51 | 1,049.50 | 12,291.00 |
| 2022/01/31 | 1,041.93 | 1,039.95 | 1,040.96 | 12,980.00 |
| 2022/01/28 | 1,024.32 | 1,021.81 | 1,024.32 | 15,709.00 |
| 2022/01/27 | 1,015.86 | 1,016.40 | 1,013.00 | 20,802.00 |
| 2022/01/26 | 1,015.27 | 1,018.20 | 1,012.51 | 13,392.00 |
| 2022/01/25 | 1,019.12 | 1,013.96 | 1,008.01 | 19,899.00 |
| 2022/01/24 | 1,014.83 | 1,011.78 | 1,006.37 | 17,474.00 |
| 2022/01/21 | 1,033.46 | 1,022.68 | 1,022.68 | 12,594.00 |
| 2022/01/20 | 1,035.54 | 1,033.92 | 1,029.37 | 14,170.00 |
| 2022/01/19 | 1,043.62 | 1,031.02 | 1,029.13 | 18,113.00 |
| 2022/01/18 | 1,045.50 | 1,045.90 | 1,043.91 | 12,027.00 |
| 2022/01/14 | 1,043.01 | 1,043.01 | 1,043.01 | 16,995.00 |
| 2022/01/13 | 1,034.90 | 1,034.90 | 1,034.90 | 4,263.00 |
| 2022/01/12 | 1,060.00 | 1,050.48 | 1,049.56 | 16,482.00 |
| 2022/01/11 | 1,048.00 | 1,047.99 | 1,043.99 | 12,292.00 |
| 2022/01/10 | 1,038.04 | 1,038.03 | 1,038.04 | 16,682.00 |
| 2022/01/07 | 1,029.68 | 1,029.06 | 1,029.06 | 16,609.00 |
| 2022/01/06 | 1,018.49 | 1,018.37 | 1,018.49 | 14,895.00 |
| 2022/01/05 | 1,029.58 | 1,016.02 | 1,019.00 | 39,155.00 |
| 2022/01/04 | 1,015.38 | 1,016.35 | 1,011.52 | 28,923.00 |
| 2022/01/03 | 1,030.34 | 1,010.25 | 1,010.24 | 13,565.00 |
| 2021/12/31 | 1,019.00 | 1,017.97 | 1,013.90 | 9,507.00 |
| 2021/12/30 | 1,021.00 | 1,015.69 | 1,012.34 | 11,953.00 |
| 2021/12/29 | 1,021.15 | 1,016.31 | 1,013.13 | 13,507.00 |
| 2021/12/28 | 1,016.06 | 1,016.92 | 1,014.90 | 15,798.00 |
| 2021/12/27 | 1,018.85 | 1,016.80 | 1,011.10 | 9,364.00 |
| 2021/12/23 | 1,024.01 | 1,015.78 | 1,012.36 | 11,649.00 |
| 2021/12/22 | 1,018.91 | 1,019.36 | 1,018.91 | 10,345.00 |
| 2021/12/21 | 1,016.47 | 1,016.34 | 1,013.00 | 20,006.00 |
| 2021/12/20 | 1,019.42 | 1,004.97 | 1,000.85 | 19,051.00 |
| 2021/12/17 | 1,014.60 | 1,017.62 | 1,014.04 | 44,083.00 |
| 2021/12/16 | 1,024.97 | 1,012.83 | 1,012.83 | 21,337.00 |
| 2021/12/15 | 1,012.50 | 1,012.31 | 1,012.31 | 14,394.00 |
| 2021/12/14 | 1,029.45 | 1,017.99 | 1,011.89 | 22,447.00 |
| 2021/12/13 | 1,003.87 | 1,002.74 | 1,002.74 | 24,988.00 |
| 2021/12/10 | 1,011.80 | 1,010.04 | 1,010.25 | 22,671.00 |
| 2021/12/09 | 999.88 | 993.08 | 992.00 | 17,570.00 |
| 2021/12/08 | 1,018.91 | 1,014.89 | 1,014.90 | 9,902.00 |
| 2021/12/07 | 1,032.99 | 1,015.68 | 1,007.34 | 22,334.00 |
| 2021/12/06 | 1,018.99 | 1,008.48 | 1,007.63 | 19,066.00 |
| 2021/12/03 | 997.26 | 982.29 | 986.90 | 19,853.00 |
| 2021/12/02 | 998.00 | 997.37 | 998.00 | 17,025.00 |
| 2021/12/01 | 1,016.60 | 989.78 | 989.76 | 24,943.00 |
| 2021/11/30 | 1,028.81 | 1,005.00 | 1,002.90 | 18,732.00 |
| 2021/11/29 | 1,045.00 | 1,038.62 | 1,031.10 | 21,995.00 |
| 2021/11/26 | 1,041.65 | 1,041.26 | 1,038.00 | 12,835.00 |
| 2021/11/24 | 1,063.79 | 1,056.72 | 1,057.54 | 7,766.00 |
| 2021/11/23 | 1,056.10 | 1,056.09 | 1,056.10 | 13,586.00 |
| 2021/11/22 | 1,059.90 | 1,046.59 | 1,045.84 | 9,050.00 |
| 2021/11/19 | 1,065.83 | 1,050.48 | 1,054.90 | 10,405.00 |
| 2021/11/18 | 1,053.58 | 1,053.49 | 1,053.58 | 15,576.00 |
| 2021/11/17 | 1,075.10 | 1,071.74 | 1,067.14 | 9,487.00 |
| 2021/11/16 | 1,099.88 | 1,098.83 | 1,089.99 | 14,070.00 |
| 2021/11/15 | 1,125.33 | 1,103.74 | 1,094.69 | 7,479.00 |
| 2021/11/12 | 1,130.00 | 1,120.08 | 1,113.10 | 6,948.00 |
| 2021/11/11 | 1,137.50 | 1,135.11 | 1,127.10 | 8,312.00 |
| 2021/11/10 | 1,135.80 | 1,130.59 | 1,122.57 | 7,007.00 |
| 2021/11/09 | 1,124.46 | 1,119.39 | 1,110.02 | 12,574.00 |
| 2021/11/08 | 1,108.63 | 1,108.63 | 1,108.63 | 12,681.00 |
| 2021/11/05 | 1,091.39 | 1,083.62 | 1,083.35 | 6,779.00 |
| 2021/11/04 | 1,085.90 | 1,066.61 | 1,064.54 | 8,194.00 |
| 2021/11/03 | 1,088.40 | 1,084.95 | 1,077.09 | 6,468.00 |
| 2021/11/02 | 1,111.00 | 1,103.55 | 1,100.00 | 13,247.00 |
| 2021/11/01 | 1,103.05 | 1,099.94 | 1,099.94 | 21,150.00 |
| 2021/10/29 | 1,090.04 | 1,062.65 | 1,054.99 | 16,561.00 |
| 2021/10/28 | 1,081.18 | 1,083.06 | 1,079.51 | 4,911.00 |
| 2021/10/27 | 1,096.94 | 1,074.58 | 1,066.43 | 7,062.00 |
| 2021/10/26 | 1,111.40 | 1,105.56 | 1,100.39 | 5,871.00 |
| 2021/10/25 | 1,109.99 | 1,110.61 | 1,109.99 | 4,358.00 |
| 2021/10/22 | 1,108.00 | 1,107.01 | 1,101.65 | 9,684.00 |
| 2021/10/21 | 1,093.90 | 1,093.99 | 1,091.89 | 9,697.00 |
| 2021/10/20 | 1,089.90 | 1,089.49 | 1,086.65 | 12,137.00 |
| 2021/10/19 | 1,098.39 | 1,090.48 | 1,087.50 | 5,796.00 |
| 2021/10/18 | 1,103.01 | 1,097.97 | 1,097.97 | 9,063.00 |
| 2021/10/15 | 1,118.00 | 1,111.48 | 1,101.46 | 8,201.00 |
| 2021/10/14 | 1,110.93 | 1,110.81 | 1,110.93 | 7,009.00 |
| 2021/10/13 | 1,090.46 | 1,091.90 | 1,089.69 | 10,124.00 |
| 2021/10/12 | 1,099.95 | 1,088.68 | 1,087.99 | 6,182.00 |
| 2021/10/11 | 1,099.49 | 1,094.82 | 1,088.64 | 5,487.00 |
| 2021/10/08 | 1,104.21 | 1,100.44 | 1,099.99 | 6,489.00 |
| 2021/10/07 | 1,097.46 | 1,096.27 | 1,093.97 | 15,787.00 |
| 2021/10/06 | 1,092.36 | 1,090.65 | 1,090.11 | 19,268.00 |
| 2021/10/05 | 1,078.39 | 1,070.28 | 1,070.28 | 47,472.00 |
| 2021/10/04 | 1,075.00 | 1,059.13 | 1,059.99 | 24,746.00 |
| 2021/10/01 | 1,083.75 | 1,069.01 | 1,069.01 | 9,835.00 |
| 2021/09/30 | 1,082.92 | 1,072.84 | 1,069.61 | 12,946.00 |
| 2021/09/29 | 1,098.14 | 1,094.22 | 1,086.94 | 17,798.00 |
| 2021/09/28 | 1,101.00 | 1,090.99 | 1,081.77 | 16,621.00 |
| 2021/09/27 | 1,113.16 | 1,100.00 | 1,099.99 | 18,239.00 |
| 2021/09/24 | 1,104.95 | 1,099.57 | 1,096.38 | 16,070.00 |
| 2021/09/23 | 1,091.47 | 1,083.66 | 1,080.51 | 8,920.00 |
| 2021/09/22 | 1,071.00 | 1,070.52 | 1,065.71 | 17,712.00 |
| 2021/09/21 | 1,074.12 | 1,063.05 | 1,059.17 | 16,802.00 |
| 2021/09/20 | 1,073.53 | 1,072.90 | 1,068.60 | 24,686.00 |
| 2021/09/17 | 1,078.97 | 1,075.69 | 1,072.14 | 33,963.00 |
| 2021/09/16 | 1,077.92 | 1,070.89 | 1,068.12 | 17,215.00 |
| 2021/09/15 | 1,085.99 | 1,082.19 | 1,076.39 | 17,360.00 |
| 2021/09/14 | 1,084.23 | 1,079.64 | 1,072.25 | 11,731.00 |
| 2021/09/13 | 1,094.82 | 1,098.60 | 1,090.53 | 12,129.00 |
| 2021/09/10 | 1,100.75 | 1,093.31 | 1,089.84 | 20,658.00 |
| 2021/09/09 | 1,110.67 | 1,100.40 | 1,100.40 | 23,794.00 |
| 2021/09/08 | 1,123.18 | 1,107.38 | 1,106.13 | 28,221.00 |
| 2021/09/07 | 1,123.50 | 1,121.81 | 1,110.00 | 15,112.00 |
| 2021/09/03 | 1,126.56 | 1,127.91 | 1,124.10 | 12,583.00 |
| 2021/09/02 | 1,126.75 | 1,127.33 | 1,126.15 | 23,339.00 |
| 2021/09/01 | 1,132.53 | 1,137.05 | 1,122.00 | 10,935.00 |
| 2021/08/31 | 1,132.22 | 1,136.59 | 1,120.81 | 19,584.00 |
| 2021/08/30 | 1,129.37 | 1,126.73 | 1,120.70 | 17,492.00 |
| 2021/08/27 | 1,129.00 | 1,127.61 | 1,125.23 | 19,878.00 |
| 2021/08/26 | 1,134.91 | 1,126.74 | 1,123.19 | 18,784.00 |
| 2021/08/25 | 1,133.57 | 1,129.88 | 1,128.10 | 7,368.00 |
| 2021/08/24 | 1,144.67 | 1,131.96 | 1,129.00 | 11,728.00 |
| 2021/08/23 | 1,136.57 | 1,134.19 | 1,130.26 | 13,024.00 |
| 2021/08/20 | 1,139.28 | 1,133.30 | 1,126.02 | 9,453.00 |
| 2021/08/19 | 1,133.78 | 1,125.89 | 1,125.39 | 10,546.00 |
| 2021/08/18 | 1,132.58 | 1,127.16 | 1,124.53 | 12,710.00 |
| 2021/08/17 | 1,132.06 | 1,130.90 | 1,113.30 | 11,919.00 |
| 2021/08/16 | 1,131.18 | 1,127.04 | 1,127.04 | 16,851.00 |
| 2021/08/13 | 1,130.24 | 1,123.99 | 1,123.99 | 7,531.00 |
| 2021/08/12 | 1,135.90 | 1,132.71 | 1,132.71 | 18,104.00 |
| 2021/08/11 | 1,138.59 | 1,139.56 | 1,138.59 | 13,532.00 |
| 2021/08/10 | 1,144.68 | 1,147.75 | 1,133.92 | 4,614.00 |
| 2021/08/09 | 1,144.44 | 1,145.96 | 1,144.44 | 6,525.00 |
| 2021/08/06 | 1,157.07 | 1,135.00 | 1,135.00 | 23,903.00 |
| 2021/08/05 | 1,128.27 | 1,127.79 | 1,125.79 | 11,960.00 |
| 2021/08/04 | 1,129.12 | 1,127.16 | 1,117.70 | 10,766.00 |
| 2021/08/03 | 1,128.25 | 1,133.29 | 1,116.80 | 16,974.00 |
| 2021/08/02 | 1,139.35 | 1,126.12 | 1,122.05 | 14,279.00 |
| 2021/07/30 | 1,140.50 | 1,133.77 | 1,131.57 | 6,669.00 |
| 2021/07/29 | 1,142.83 | 1,143.92 | 1,142.00 | 12,189.00 |
| 2021/07/28 | 1,132.99 | 1,131.72 | 1,130.67 | 15,061.00 |
| 2021/07/27 | 1,142.40 | 1,140.69 | 1,127.19 | 15,602.00 |
| 2021/07/26 | 1,140.52 | 1,130.77 | 1,126.78 | 13,718.00 |
| 2021/07/23 | 1,141.83 | 1,140.94 | 1,127.90 | 8,372.00 |
| 2021/07/22 | 1,142.87 | 1,130.74 | 1,127.55 | 15,719.00 |
| 2021/07/21 | 1,156.56 | 1,142.57 | 1,134.49 | 7,304.00 |
| 2021/07/20 | 1,148.33 | 1,128.83 | 1,128.83 | 20,009.00 |
| 2021/07/19 | 1,125.00 | 1,118.39 | 1,114.56 | 30,275.00 |
| 2021/07/16 | 1,140.06 | 1,141.82 | 1,125.85 | 10,664.00 |
| 2021/07/15 | 1,123.40 | 1,123.39 | 1,117.39 | 11,425.00 |
| 2021/07/14 | 1,126.34 | 1,117.26 | 1,116.50 | 8,582.00 |
| 2021/07/13 | 1,123.31 | 1,119.20 | 1,119.00 | 13,337.00 |
| 2021/07/12 | 1,134.26 | 1,135.01 | 1,127.29 | 10,925.00 |
| 2021/07/09 | 1,141.03 | 1,133.07 | 1,133.27 | 14,754.00 |
| 2021/07/08 | 1,161.95 | 1,138.35 | 1,132.44 | 11,785.00 |
| 2021/07/07 | 1,174.92 | 1,174.26 | 1,174.26 | 13,027.00 |
| 2021/07/06 | 1,166.03 | 1,175.37 | 1,161.67 | 21,144.00 |
| 2021/07/02 | 1,179.20 | 1,177.83 | 1,166.89 | 16,038.00 |
| 2021/07/01 | 1,171.06 | 1,168.16 | 1,158.37 | 9,012.00 |
| 2021/06/30 | 1,152.51 | 1,151.28 | 1,148.03 | 10,528.00 |
| 2021/06/29 | 1,158.01 | 1,149.95 | 1,147.93 | 13,656.00 |
| 2021/06/28 | 1,159.66 | 1,153.11 | 1,153.11 | 15,317.00 |
| 2021/06/25 | 1,159.12 | 1,157.96 | 1,159.12 | 25,201.00 |
| 2021/06/24 | 1,132.67 | 1,135.23 | 1,128.02 | 7,478.00 |
| 2021/06/23 | 1,128.45 | 1,125.06 | 1,118.22 | 9,420.00 |
| 2021/06/22 | 1,134.97 | 1,129.69 | 1,125.23 | 12,562.00 |
| 2021/06/21 | 1,133.26 | 1,130.00 | 1,130.00 | 13,102.00 |
| 2021/06/18 | 1,124.08 | 1,115.01 | 1,115.01 | 39,477.00 |
| 2021/06/17 | 1,148.40 | 1,126.14 | 1,122.26 | 14,895.00 |
| 2021/06/16 | 1,142.00 | 1,140.65 | 1,140.64 | 33,684.00 |
| 2021/06/15 | 1,152.17 | 1,143.60 | 1,142.57 | 19,353.00 |
| 2021/06/14 | 1,143.45 | 1,134.65 | 1,132.10 | 16,009.00 |
| 2021/06/11 | 1,141.00 | 1,138.93 | 1,135.43 | 22,027.00 |
| 2021/06/10 | 1,138.83 | 1,135.55 | 1,131.40 | 19,453.00 |
| 2021/06/09 | 1,135.33 | 1,134.71 | 1,130.01 | 14,795.00 |
| 2021/06/08 | 1,139.80 | 1,138.68 | 1,136.00 | 19,390.00 |
| 2021/06/07 | 1,139.40 | 1,133.43 | 1,126.37 | 22,100.00 |
| 2021/06/04 | 1,151.13 | 1,147.72 | 1,144.02 | 16,319.00 |
| 2021/06/03 | 1,188.70 | 1,153.74 | 1,151.60 | 25,654.00 |
| 2021/06/02 | 1,195.41 | 1,188.55 | 1,186.48 | 19,033.00 |
| 2021/06/01 | 1,203.61 | 1,191.47 | 1,188.82 | 21,420.00 |
| 2021/05/28 | 1,197.77 | 1,194.74 | 1,193.36 | 14,449.00 |
| 2021/05/27 | 1,200.92 | 1,191.63 | 1,184.23 | 20,378.00 |
| 2021/05/26 | 1,183.85 | 1,199.18 | 1,196.64 | 19,722.00 |
| 2021/05/25 | 1,180.00 | 1,189.19 | 1,180.00 | 10,468.00 |
| 2021/05/24 | 1,210.99 | 1,213.99 | 1,211.99 | 8,681.00 |
| 2021/05/21 | 1,210.54 | 1,214.00 | 1,214.40 | 13,463.00 |
| 2021/05/20 | 1,202.95 | 1,210.76 | 1,205.86 | 25,634.00 |
| 2021/05/19 | 1,186.36 | 1,199.91 | 1,199.18 | 12,982.00 |
| 2021/05/18 | 1,186.11 | 1,204.86 | 1,199.51 | 30,543.00 |
| 2021/05/17 | 1,178.55 | 1,193.53 | 1,188.57 | 16,513.00 |
| 2021/05/14 | 1,171.98 | 1,192.18 | 1,185.20 | 41,867.00 |
| 2021/05/12 | 1,187.01 | 1,186.90 | 1,191.88 | 17,426.00 |
| 2021/05/11 | 1,193.24 | 1,203.00 | 1,197.58 | 25,254.00 |
| 2021/05/10 | 1,220.18 | 1,226.99 | 1,227.10 | 27,286.00 |
| 2021/05/04 | 1,185.10 | 1,205.86 | 1,203.00 | 22,299.00 |
| 2021/05/03 | 1,186.82 | 1,202.95 | 1,202.26 | 8,738.00 |
| 2021/04/30 | 1,165.00 | 1,172.10 | 1,170.75 | 7,812.00 |
| 2021/04/28 | 1,176.00 | 1,180.26 | 1,178.99 | 9,149.00 |
| 2021/04/27 | 1,199.10 | 1,201.00 | 1,200.00 | 10,632.00 |
| 2021/04/26 | 1,212.60 | 1,211.21 | 1,212.77 | 10,810.00 |
| 2021/04/23 | 1,193.71 | 1,227.71 | 1,225.40 | 23,450.00 |
| 2021/04/22 | 1,198.40 | 1,204.90 | 1,202.80 | 16,405.00 |
| 2021/04/16 | 1,159.77 | 1,172.90 | 1,163.78 | 9,893.00 |
| 2021/04/09 | 1,150.38 | 1,159.97 | 1,150.38 | 8,992.00 |
| 2021/04/08 | 1,100.61 | 1,156.84 | 1,154.10 | 44,770.00 |
| 2021/04/07 | 1,105.08 | 1,115.61 | 1,106.95 | 31,771.00 |
| 2021/04/02 | 1,114.19 | 1,132.11 | 1,127.30 | 11,935.00 |
| 2021/04/01 | 1,114.19 | 1,129.00 | 1,127.70 | 9,929.00 |
| 2021/03/26 | 1,150.22 | 1,157.96 | 1,155.28 | 15,640.00 |
| 2021/03/25 | 1,159.68 | 1,169.00 | 1,165.10 | 21,526.00 |
| 2021/03/24 | 1,171.62 | 1,173.85 | 1,171.62 | 29,691.00 |
| 2021/03/23 | 1,162.11 | 1,170.57 | 1,169.20 | 12,051.00 |
| 2021/03/22 | 1,166.20 | 1,172.71 | 1,173.90 | 15,142.00 |
| 2021/03/19 | 1,158.12 | 1,176.54 | 1,174.68 | 23,626.00 |
| 2021/03/18 | 1,168.41 | 1,174.95 | 1,169.00 | 25,713.00 |
| 2021/03/17 | 1,170.10 | 1,185.74 | 1,181.10 | 24,398.00 |
| 2021/03/16 | 1,177.90 | 1,187.47 | 1,180.18 | 31,755.00 |
| 2021/03/15 | 1,170.14 | 1,191.65 | 1,187.31 | 46,571.00 |
| 2021/03/12 | 1,176.30 | 1,187.93 | 1,183.41 | 56,442.00 |
| 2021/03/11 | 1,167.50 | 1,183.28 | 1,180.05 | 59,306.00 |
| 2021/03/10 | 1,148.96 | 1,181.00 | 1,179.78 | 53,349.00 |
| 2021/03/09 | 1,130.54 | 1,161.34 | 1,159.39 | 107,664.00 |
| 2021/03/08 | 1,156.98 | 1,168.25 | 1,165.54 | 73,542.00 |
| 2021/03/05 | 1,089.52 | 1,170.80 | 1,168.88 | 148,858.00 |
| 2021/03/04 | 1,111.49 | 1,118.93 | 1,117.04 | 87,609.00 |
| 2021/03/03 | 1,151.00 | 1,165.40 | 1,163.00 | 87,856.00 |
| 2021/03/02 | 1,180.01 | 1,190.00 | 1,190.00 | 107,628.00 |
| 2021/03/01 | 1,196.05 | 1,206.35 | 1,202.95 | 44,308.00 |
| 2021/02/26 | 1,174.70 | 1,203.89 | 1,203.90 | 85,544.00 |
| 2021/02/25 | 1,184.01 | 1,206.79 | 1,203.44 | 24,574.00 |
| 2021/02/24 | 1,196.40 | 1,214.27 | 1,200.36 | 27,178.00 |
| 2021/02/23 | 1,189.78 | 1,207.00 | 1,205.99 | 19,438.00 |
| 2021/02/22 | 1,216.99 | 1,266.91 | 1,252.00 | 12,280.00 |
| 2021/02/19 | 1,226.37 | 1,210.10 | 17,687.00 | |
| 2021/02/18 | 1,183.75 | 1,218.75 | 1,209.50 | 14,897.00 |
| 2021/02/17 | 1,150.00 | 1,175.00 | 1,173.03 | 5,505.00 |
| 2021/02/16 | 1,128.27 | 1,160.00 | 1,155.00 | 15,060.00 |
| 2021/02/15 | 1,129.88 | 1,148.65 | 1,149.63 | 16,347.00 |
| 2021/02/12 | 1,129.88 | 1,166.26 | 1,157.50 | 13,135.00 |
| 2021/02/11 | 1,150.00 | 1,178.96 | 1,179.50 | 14,586.00 |
| 2021/02/10 | 1,120.00 | 1,165.33 | 1,161.85 | 14,351.00 |
| 2021/02/09 | 1,097.78 | 1,124.97 | 1,118.00 | 19,534.00 |
| 2021/02/08 | 1,075.00 | 1,095.40 | 1,088.00 | 18,864.00 |
| 2021/02/05 | 1,060.15 | 1,082.89 | 1,081.88 | 10,954.00 |
| 2021/02/04 | 1,068.50 | 1,072.60 | 1,069.00 | 26,025.00 |
| 2021/02/03 | 1,068.73 | 1,088.58 | 1,083.00 | 13,472.00 |
| 2021/02/02 | 1,060.84 | 1,077.59 | 1,071.00 | 11,723.00 |
| 2021/02/01 | 1,025.00 | 1,054.97 | 1,050.20 | 15,660.00 |
| 2021/01/29 | 1,010.00 | 1,021.43 | 1,015.00 | 15,973.00 |
| 2021/01/28 | 1,022.92 | 1,040.00 | 1,024.43 | 8,163.00 |
| 2021/01/27 | 994.91 | 1,033.99 | 1,029.49 | 23,046.00 |
| 2021/01/26 | 1,011.59 | 1,024.61 | 1,018.42 | 26,250.00 |
| 2021/01/25 | 1,020.49 | 1,028.00 | 1,021.00 | 24,281.00 |
| 2021/01/22 | 1,013.00 | 1,049.99 | 1,045.11 | 11,950.00 |
| 2021/01/21 | 1,006.30 | 1,021.89 | 1,019.04 | 24,249.00 |
| 2021/01/20 | 1,019.36 | 1,034.18 | 1,036.88 | 14,075.00 |
| 2021/01/19 | 1,014.32 | 1,037.00 | 1,025.00 | 9,231.00 |
| 2021/01/18 | 1,009.34 | 1,031.26 | 1,022.02 | 10,206.00 |
| 2021/01/15 | 1,009.34 | 1,033.22 | 1,012.04 | 8,977.00 |
| 2021/01/14 | 1,013.14 | 1,029.99 | 1,022.00 | 11,487.00 |
| 2021/01/13 | 1,010.00 | 1,027.66 | 1,020.00 | 17,275.00 |
| 2021/01/12 | 1,033.83 | 1,041.83 | 1,033.83 | 22,769.00 |
| 2021/01/11 | 1,049.47 | 1,076.71 | 1,068.05 | 13,146.00 |
| 2021/01/08 | 1,040.01 | 1,067.13 | 1,052.00 | 9,604.00 |
| 2021/01/07 | 1,036.44 | 1,043.88 | 1,039.99 | 12,454.00 |
| 2021/01/06 | 1,019.39 | 1,048.03 | 1,036.52 | 21,907.00 |
| 2021/01/05 | 1,014.54 | 1,023.68 | 1,014.72 | 13,105.00 |
| 2021/01/04 | 1,000.00 | 1,029.23 | 1,018.85 | 7,601.00 |
| 2021/01/01 | 989.00 | 1,022.08 | 1,000.66 | 12,146.00 |
| 2020/12/31 | 989.00 | 1,026.62 | 1,004.98 | 9,820.00 |
| 2020/12/30 | 1,006.66 | 1,013.73 | 1,008.29 | 6,433.00 |
| 2020/12/29 | 984.87 | 1,007.00 | 1,000.05 | 6,192.00 |
| 2020/12/25 | 976.50 | 997.10 | 985.81 | 8,401.00 |
| 2020/12/24 | 976.50 | 997.10 | 985.81 | 8,401.00 |
| 2020/12/23 | 989.54 | 1,002.50 | 1,004.07 | 10,244.00 |
| 2020/12/22 | 965.50 | 994.25 | 988.72 | 13,172.00 |
| 2020/12/17 | 985.62 | 1,001.70 | 990.05 | 9,175.00 |
| 2020/12/16 | 988.45 | 1,005.63 | 988.45 | 10,824.00 |
| 2020/12/15 | 981.01 | 1,000.00 | 1,000.00 | 11,542.00 |
| 2020/12/14 | 971.74 | 988.66 | 972.75 | 8,176.00 |
| 2020/12/11 | 979.91 | 986.82 | 980.29 | 4,464.00 |
| 2020/12/10 | 979.01 | 999.66 | 994.30 | 9,360.00 |
| 2020/12/09 | 980.98 | 997.05 | 980.98 | 8,569.00 |
| 2020/12/08 | 973.00 | 984.30 | 973.21 | 3,490.00 |
| 2020/12/07 | 970.00 | 992.08 | 973.12 | 6,026.00 |
| 2020/12/04 | 962.75 | 987.99 | 970.00 | 7,369.00 |
| 2020/12/03 | 955.87 | 962.00 | 956.55 | 3,982.00 |
| 2020/12/02 | 953.10 | 972.27 | 968.20 | 11,963.00 |
| 2020/12/01 | 942.09 | 966.74 | 964.16 | 11,337.00 |
| 2020/11/30 | 959.71 | 963.58 | 960.00 | 14,971.00 |
| 2020/11/27 | 959.79 | 967.86 | 962.01 | 6,262.00 |
| 2020/11/26 | 984.10 | 997.93 | 997.93 | 18,882.00 |
| 2020/11/25 | 984.10 | 1,005.69 | 994.17 | 14,767.00 |
| 2020/11/24 | 978.92 | 1,012.97 | 998.31 | 11,902.00 |
| 2020/11/23 | 960.63 | 973.00 | 965.64 | 15,423.00 |
| 2020/11/20 | 962.00 | 968.99 | 969.00 | 8,626.00 |
| 2020/11/19 | 955.00 | 971.69 | 967.13 | 7,651.00 |
| 2020/11/18 | 955.00 | 962.10 | 960.00 | 13,623.00 |
| 2020/11/17 | 932.50 | 963.50 | 962.80 | 13,372.00 |
| 2020/11/16 | 916.74 | 959.78 | 957.35 | 19,995.00 |
| 2020/11/13 | 900.84 | 928.98 | 926.38 | 5,605.00 |
| 2020/11/12 | 894.00 | 908.29 | 896.99 | 5,538.00 |
| 2020/11/11 | 910.64 | 921.71 | 915.50 | 7,574.00 |
| 2020/11/10 | 934.81 | 943.33 | 935.01 | 9,069.00 |
| 2020/11/09 | 931.68 | 951.13 | 931.89 | 7,717.00 |
| 2020/11/06 | 914.87 | 928.64 | 914.87 | 8,184.00 |
| 2020/11/05 | 919.64 | 939.72 | 931.69 | 6,678.00 |
| 2020/11/04 | 913.00 | 922.48 | 913.00 | 14,544.00 |
| 2020/11/03 | 929.95 | 944.90 | 940.13 | 18,188.00 |
| 2020/11/02 | 920.52 | 940.19 | 930.71 | 18,961.00 |
| 2020/10/30 | 904.31 | 915.86 | 909.50 | 4,707.00 |
| 2020/10/29 | 895.62 | 918.00 | 918.00 | 13,585.00 |
| 2020/10/28 | 890.00 | 907.99 | 905.70 | 24,486.00 |
| 2020/10/27 | 931.28 | 945.67 | 941.67 | 15,060.00 |
| 2020/10/26 | 940.40 | 954.00 | 954.71 | 15,541.00 |
| 2020/10/23 | 936.41 | 958.54 | 955.67 | 17,965.00 |
| 2020/10/22 | 955.71 | 978.57 | 975.68 | 15,696.00 |
| 2020/10/21 | 910.29 | 950.00 | 952.00 | 17,297.00 |
| 2020/10/20 | 902.83 | 910.01 | 908.01 | 9,066.00 |
| 2020/10/19 | 895.50 | 903.04 | 898.76 | 16,006.00 |
| 2020/10/16 | 885.00 | 910.91 | 898.98 | 13,437.00 |
| 2020/10/13 | 881.36 | 885.79 | 885.00 | 21,519.00 |
| 2020/10/12 | 875.40 | 926.00 | 920.02 | 22,690.00 |
| 2020/10/09 | 873.00 | 876.00 | 874.26 | 6,814.00 |
| 2020/10/08 | 863.62 | 872.22 | 871.71 | 7,154.00 |
| 2020/10/07 | 847.79 | 864.00 | 864.00 | 17,279.00 |
| 2020/10/06 | 805.77 | 843.36 | 843.74 | 20,032.00 |
| 2020/10/05 | 795.33 | 812.73 | 802.05 | 15,569.00 |
| 2020/10/02 | 783.00 | 804.54 | 790.79 | 18,345.00 |
| 2020/10/01 | 778.11 | 796.00 | 792.00 | 26,754.00 |
| 2020/09/30 | 773.17 | 782.74 | 777.00 | 10,833.00 |
| 2020/09/29 | 765.49 | 779.46 | 777.23 | 25,915.00 |
| 2020/09/28 | 768.24 | 781.95 | 774.90 | 22,657.00 |
| 2020/09/25 | 752.10 | 754.77 | 752.10 | 26,600.00 |
| 2020/09/24 | 768.44 | 770.50 | 770.58 | 8,436.00 |
| 2020/09/23 | 773.30 | 775.94 | 774.66 | 8,186.00 |
| 2020/09/22 | 784.78 | 789.15 | 789.15 | 7,852.00 |
| 2020/09/18 | 795.14 | 801.95 | 800.55 | 9,095.00 |
| 2020/09/17 | 804.99 | 816.35 | 814.79 | 13,249.00 |
| 2020/09/16 | 816.16 | 819.60 | 817.42 | 21,039.00 |
| 2020/09/10 | 848.08 | 852.34 | 852.53 | 13,105.00 |
| 2020/09/09 | 860.32 | 863.97 | 860.32 | 8,033.00 |
| 2020/09/08 | 867.99 | 874.00 | 869.89 | 9,918.00 |
| 2020/09/04 | 873.00 | 890.97 | 888.64 | 7,214.00 |
| 2020/09/03 | 877.44 | 881.98 | 877.44 | 7,500.00 |
| 2020/09/02 | 889.35 | 891.62 | 896.60 | 6,490.00 |
| 2020/09/01 | 896.79 | 910.00 | 900.00 | 5,102.00 |
| 2020/08/31 | 900.68 | 898.90 | 902.07 | 4,939.00 |
| 2020/08/28 | 891.12 | 903.65 | 900.58 | 6,776.00 |
| 2020/08/27 | 886.94 | 899.05 | 895.21 | 6,821.00 |
| 2020/08/26 | 870.75 | 878.31 | 873.01 | 10,216.00 |
| 2020/08/25 | 874.00 | 892.99 | 886.93 | 13,184.00 |
| 2020/08/24 | 868.71 | 873.49 | 870.01 | 12,054.00 |
| 2020/08/21 | 871.55 | 878.38 | 872.03 | 3,504.00 |
| 2020/08/20 | 878.10 | 885.74 | 883.69 | 6,476.00 |
| 2020/08/19 | 896.31 | 897.99 | 898.87 | 5,138.00 |
| 2020/08/18 | 897.44 | 902.49 | 899.88 | 8,139.00 |
| 2020/08/17 | 888.28 | 898.99 | 892.89 | 16,696.00 |
| 2020/08/11 | 956.73 | 952.56 | 958.25 | 5,091.00 |
| 2020/08/10 | 922.00 | 957.09 | 957.00 | 11,310.00 |
| 2020/08/07 | 875.04 | 924.99 | 917.00 | 12,897.00 |
| 2020/08/06 | 885.50 | 887.99 | 888.80 | 4,554.00 |
| 2020/08/05 | 869.00 | 884.48 | 877.58 | 12,931.00 |
| 2020/08/04 | 883.81 | 886.77 | 888.97 | 8,603.00 |
| 2020/08/03 | 868.00 | 889.71 | 878.97 | 9,365.00 |
| 2020/07/29 | 862.97 | 874.98 | 874.98 | 7,155.00 |
| 2020/07/28 | 846.00 | 856.11 | 853.13 | 4,631.00 |
| 2020/07/27 | 847.43 | 858.59 | 847.99 | 8,215.00 |
| 2020/07/23 | 878.95 | 895.95 | 892.06 | 10,376.00 |
| 2020/07/22 | 870.00 | 875.32 | 875.34 | 7,576.00 |
| 2020/07/21 | 867.01 | 883.53 | 877.46 | 8,542.00 |
| 2020/07/20 | 870.87 | 890.31 | 875.08 | 5,444.00 |
| 2020/07/17 | 867.00 | 873.97 | 871.96 | 7,672.00 |
| 2020/07/16 | 877.00 | 881.69 | 877.21 | 9,703.00 |
| 2020/07/14 | 858.21 | 869.09 | 864.67 | 5,466.00 |
| 2020/07/13 | 872.85 | 871.95 | 872.85 | 6,912.00 |
| 2020/07/10 | 843.78 | 873.77 | 868.51 | 10,079.00 |
| 2020/07/09 | 842.58 | 855.43 | 849.31 | 12,528.00 |
| 2020/07/08 | 865.00 | 872.00 | 870.98 | 17,308.00 |
| 2020/07/07 | 874.63 | 877.99 | 874.65 | 9,978.00 |
| 2020/07/06 | 895.62 | 919.01 | 919.06 | 28,871.00 |
| 2020/07/03 | 884.01 | 897.34 | 897.34 | 29,929.00 |
| 2020/07/02 | 884.01 | 896.17 | 894.88 | 25,003.00 |
| 2020/07/01 | 882.59 | 890.61 | 889.99 | 12,514.00 |
| 2020/06/30 | 877.11 | 889.42 | 884.82 | 5,962.00 |
| 2020/06/26 | 866.61 | 887.98 | 882.80 | 18,234.00 |
| 2020/06/25 | 860.94 | 877.56 | 875.86 | 12,554.00 |
| 2020/06/24 | 855.01 | 877.00 | 874.99 | 13,448.00 |
| 2020/06/12 | 813.24 | 836.00 | 825.00 | 16,931.00 |
| 2020/06/11 | 834.03 | 862.75 | 836.99 | 19,190.00 |
| 2020/06/10 | 872.50 | 879.30 | 877.69 | 18,343.00 |
| 2020/06/09 | 900.00 | 907.89 | 907.02 | 15,108.00 |
| 2020/06/08 | 916.03 | 924.75 | 924.23 | 8,563.00 |
| 2020/06/05 | 907.19 | 928.00 | 919.66 | 15,969.00 |
| 2020/06/04 | 883.37 | 915.51 | 890.46 | 9,766.00 |
| 2020/06/03 | 868.97 | 900.89 | 890.22 | 12,879.00 |
| 2020/06/02 | 874.00 | 876.64 | 877.21 | 15,998.00 |
| 2020/06/01 | 893.01 | 898.93 | 893.51 | 10,074.00 |
| 2020/05/29 | 896.32 | 938.90 | 909.82 | 7,610.00 |
| 2020/05/28 | 910.27 | 925.00 | 918.50 | 10,671.00 |
| 2020/05/27 | 908.33 | 920.23 | 912.00 | 12,832.00 |
| 2020/05/26 | 914.60 | 930.95 | 927.80 | 14,463.00 |
| 2020/05/25 | 896.06 | 929.51 | 920.00 | 11,161.00 |
| 2020/05/22 | 896.06 | 929.59 | 923.32 | 9,671.00 |
| 2020/05/21 | 887.26 | 893.67 | 891.57 | 13,574.00 |
| 2020/05/20 | 885.00 | 904.00 | 898.55 | 8,181.00 |
| 2020/05/19 | 887.75 | 914.85 | 895.57 | 6,919.00 |
| 2020/05/18 | 900.00 | 963.99 | 957.94 | 5,292.00 |
| 2020/05/15 | 876.00 | 927.84 | 878.19 | 9,517.00 |
| 2020/05/14 | 881.00 | 937.62 | 895.65 | 8,109.00 |
| 2020/05/13 | 877.93 | 888.84 | 880.00 | 14,346.00 |
| 2020/05/12 | 900.50 | 913.84 | 900.50 | 10,749.00 |
| 2020/05/11 | 901.06 | 968.25 | 969.30 | 4,974.00 |
| 2020/05/08 | 885.72 | 904.25 | 896.15 | 16,876.00 |
| 2020/05/07 | 892.48 | 926.60 | 914.98 | 12,310.00 |
| 2020/05/06 | 887.60 | 896.94 | 892.29 | 8,600.00 |
| 2020/05/05 | 938.97 | 949.49 | 943.00 | 9,610.00 |
| 2020/05/04 | 936.01 | 974.36 | 978.14 | 17,926.00 |
| 2020/05/01 | 925.50 | 970.21 | 925.50 | 10,935.00 |
| 2020/04/30 | 961.00 | 993.08 | 980.28 | 20,131.00 |
| 2020/04/29 | 950.96 | 986.28 | 975.32 | 14,380.00 |
| 2020/04/28 | 955.52 | 961.61 | 957.52 | 14,202.00 |
| 2020/04/27 | 902.85 | 963.65 | 953.70 | 11,210.00 |
| 2020/04/24 | 886.35 | 894.25 | 892.10 | 12,136.00 |
| 2020/04/23 | 863.54 | 897.00 | 892.00 | 26,534.00 |
| 2020/04/22 | 878.00 | 889.80 | 890.01 | 17,572.00 |
| 2020/04/21 | 875.70 | 884.37 | 883.00 | 17,379.00 |
| 2020/04/20 | 882.98 | 888.00 | 885.10 | 10,143.00 |
| 2020/04/17 | 886.51 | 918.00 | 886.52 | 12,216.00 |
| 2020/04/16 | 875.04 | 893.38 | 891.20 | 13,423.00 |
| 2020/04/15 | 858.00 | 897.00 | 884.75 | 21,787.00 |
| 2020/04/14 | 870.23 | 897.00 | 876.00 | 23,639.00 |
| 2020/04/13 | 875.60 | 922.85 | 904.79 | 15,678.00 |
| 2020/04/10 | 899.42 | 967.14 | 943.80 | 18,420.00 |
| 2020/04/09 | 899.42 | 946.35 | 920.00 | 12,214.00 |
| 2020/04/08 | 894.02 | 930.00 | 908.98 | 21,178.00 |
| 2020/04/07 | 909.90 | 936.78 | 909.90 | 19,255.00 |
| 2020/04/06 | 916.00 | 949.99 | 935.00 | 18,528.00 |
| 2020/04/03 | 911.00 | 915.99 | 911.00 | 16,382.00 |
| 2020/04/02 | 890.00 | 975.00 | 949.00 | 18,351.00 |
| 2020/04/01 | 890.00 | 917.30 | 890.01 | 23,428.00 |
| 2020/03/31 | 893.12 | 916.41 | 916.41 | 13,843.00 |
| 2020/03/30 | 900.00 | 914.00 | 912.06 | 24,726.00 |
| 2020/03/27 | 906.48 | 918.00 | 913.35 | 26,148.00 |
| 2020/03/26 | 840.00 | 965.88 | 951.19 | 24,864.00 |
| 2020/03/25 | 807.02 | 887.04 | 861.45 | 34,636.00 |
| 2020/03/24 | 703.24 | 830.00 | 828.70 | 34,690.00 |
| 2020/03/23 | 665.00 | 710.00 | 695.96 | 37,147.00 |
| 2020/03/20 | 647.54 | 699.90 | 647.54 | 36,609.00 |
| 2020/03/19 | 660.48 | 767.36 | 736.42 | 25,485.00 |
| 2020/03/18 | 629.21 | 715.51 | 691.04 | 39,842.00 |
| 2020/03/17 | 784.50 | 796.00 | 792.00 | 35,139.00 |
| 2020/03/16 | 769.71 | 807.81 | 805.00 | 33,029.00 |
| 2020/03/13 | 820.00 | 860.80 | 836.30 | 25,784.00 |
| 2020/03/12 | 816.47 | 829.09 | 835.71 | 28,355.00 |
| 2020/03/11 | 912.69 | 931.98 | 926.11 | 19,210.00 |
| 2020/03/10 | 928.42 | 963.96 | 948.05 | 17,580.00 |
| 2020/03/09 | 939.57 | 961.04 | 946.01 | 11,353.00 |
| 2020/03/06 | 1,007.30 | 1,010.84 | 1,008.00 | 11,401.00 |
| 2020/03/05 | 1,033.70 | 1,055.35 | 1,045.00 | 7,455.00 |
| 2020/03/04 | 1,008.27 | 1,074.25 | 1,052.88 | 9,990.00 |
| 2020/03/03 | 989.52 | 1,007.71 | 1,005.00 | 6,957.00 |
| 2020/03/02 | 985.00 | 1,008.30 | 1,007.57 | 16,800.00 |
| 2020/02/28 | 988.36 | 999.03 | 998.05 | 18,411.00 |
| 2020/02/27 | 1,078.13 | 1,084.98 | 1,083.00 | 8,943.00 |
| 2020/02/26 | 1,106.00 | 1,114.95 | 1,106.00 | 6,635.00 |
| 2020/02/25 | 1,104.01 | 1,119.56 | 1,113.30 | 8,107.00 |
| 2020/02/24 | 1,123.03 | 1,140.38 | 1,128.64 | 4,997.00 |
| 2020/02/21 | 1,136.99 | 1,148.00 | 1,138.61 | 6,240.00 |
| 2020/02/20 | 1,135.57 | 1,157.18 | 1,144.26 | 5,719.00 |
| 2020/02/19 | 1,146.69 | 1,159.08 | 1,149.21 | 3,598.00 |
| 2020/02/18 | 1,148.29 | 1,154.05 | 1,150.09 | 5,519.00 |
| 2020/02/17 | 1,142.00 | 1,152.65 | 1,148.23 | 8,026.00 |
| 2020/02/14 | 1,142.00 | 1,153.01 | 1,146.43 | 5,378.00 |
| 2020/02/13 | 1,122.54 | 1,145.00 | 1,144.50 | 8,177.00 |
| 2020/02/12 | 1,150.78 | 1,158.80 | 1,150.78 | 4,500.00 |
| 2020/02/11 | 1,154.15 | 1,163.47 | 1,156.65 | 5,592.00 |
| 2020/02/10 | 1,144.30 | 1,157.88 | 1,149.86 | 2,753.00 |
| 2020/02/07 | 1,150.85 | 1,154.98 | 1,155.00 | 2,474.00 |
| 2020/02/06 | 1,150.00 | 1,165.99 | 1,160.86 | 9,992.00 |
| 2020/02/05 | 1,130.50 | 1,158.94 | 1,145.32 | 2,701.00 |
| 2020/02/04 | 1,138.81 | 1,147.00 | 1,143.51 | 10,821.00 |
| 2020/02/03 | 1,120.01 | 1,133.00 | 1,133.00 | 7,618.00 |
| 2020/01/31 | 1,115.00 | 1,121.80 | 1,120.00 | 7,684.00 |
| 2020/01/30 | 1,103.54 | 1,117.79 | 1,116.00 | 6,682.00 |
| 2020/01/29 | 1,110.53 | 1,114.00 | 1,112.00 | 6,257.00 |
| 2020/01/28 | 1,102.11 | 1,111.49 | 1,105.12 | 10,636.00 |
| 2020/01/27 | 1,091.80 | 1,099.81 | 1,094.37 | 3,705.00 |
| 2020/01/24 | 1,100.00 | 1,106.99 | 1,101.73 | 8,422.00 |
| 2020/01/23 | 1,113.10 | 1,120.99 | 1,118.20 | 7,629.00 |
| 2020/01/22 | 1,107.63 | 1,119.95 | 1,113.95 | 4,473.00 |
| 2020/01/21 | 1,109.00 | 1,114.99 | 1,113.48 | 5,124.00 |
| 2020/01/20 | 1,103.58 | 1,112.39 | 1,108.13 | 8,902.00 |
| 2020/01/17 | 1,103.58 | 1,112.99 | 1,112.76 | 7,277.00 |
| 2020/01/16 | 1,098.60 | 1,107.75 | 1,107.58 | 7,177.00 |
| 2020/01/15 | 1,086.48 | 1,106.40 | 1,100.76 | 11,998.00 |
| 2020/01/14 | 1,094.48 | 1,100.01 | 1,097.14 | 6,957.00 |
| 2020/01/13 | 1,090.22 | 1,100.30 | 1,090.55 | 12,251.00 |
| 2020/01/10 | 1,105.29 | 1,116.47 | 1,111.50 | 5,276.00 |
| 2020/01/09 | 1,105.43 | 1,119.95 | 1,111.36 | 4,967.00 |
| 2020/01/08 | 1,110.44 | 1,116.51 | 1,114.13 | 5,117.00 |
| 2020/01/07 | 1,111.21 | 1,120.00 | 1,112.99 | 5,773.00 |
| 2020/01/06 | 1,113.93 | 1,120.00 | 1,116.61 | 4,357.00 |
| 2020/01/03 | 1,113.46 | 1,118.00 | 1,118.00 | 7,118.00 |
| 2020/01/02 | 1,114.56 | 1,121.90 | 1,114.56 | 7,081.00 |
| 2020/01/01 | 1,111.31 | 1,120.90 | 1,115.51 | 8,343.00 |
| 2019/12/31 | 1,111.31 | 1,117.00 | 1,116.90 | 4,846.00 |
| 2019/12/30 | 1,095.10 | 1,118.50 | 1,116.00 | 6,328.00 |
| 2019/12/27 | 1,084.50 | 1,096.99 | 1,092.55 | 10,762.00 |
| 2019/12/25 | 1,114.00 | 1,123.70 | 1,119.00 | 3,267.00 |
| 2019/12/24 | 1,114.00 | 1,123.70 | 1,119.00 | 3,267.00 |
| 2019/12/23 | 1,110.00 | 1,113.00 | 1,111.50 | 6,606.00 |
| 2019/12/20 | 1,112.17 | 1,126.00 | 1,122.33 | 10,879.00 |
| 2019/12/19 | 1,114.98 | 1,124.01 | 1,115.71 | 4,688.00 |
| 2019/12/18 | 1,110.93 | 1,117.59 | 1,115.72 | 11,355.00 |
| 2019/12/17 | 1,114.43 | 1,128.00 | 1,122.99 | 9,280.00 |
| 2019/12/16 | 1,112.80 | 1,119.95 | 1,115.55 | 6,269.00 |
| 2019/12/13 | 1,096.76 | 1,107.99 | 1,106.31 | 9,096.00 |
| 2019/12/12 | 1,096.02 | 1,102.07 | 1,099.99 | 9,112.00 |
| 2019/12/11 | 1,106.93 | 1,111.85 | 1,106.93 | 5,754.00 |
| 2019/12/10 | 1,097.96 | 1,109.00 | 1,105.76 | 7,486.00 |
| 2019/12/09 | 1,097.30 | 1,103.93 | 1,099.57 | 3,655.00 |
| 2019/12/06 | 1,095.00 | 1,107.89 | 1,099.68 | 4,441.00 |
| 2019/12/05 | 1,083.93 | 1,094.90 | 1,093.71 | 5,413.00 |
| 2019/12/04 | 1,090.33 | 1,093.37 | 1,091.74 | 5,627.00 |
| 2019/12/03 | 1,086.41 | 1,097.09 | 1,089.93 | 4,454.00 |
| 2019/12/02 | 1,102.03 | 1,103.00 | 1,103.00 | 5,317.00 |
| 2019/11/29 | 1,106.92 | 1,114.90 | 1,106.92 | 2,949.00 |
| 2019/11/28 | 1,093.20 | 1,109.10 | 1,108.00 | 8,157.00 |
| 2019/11/27 | 1,093.20 | 1,110.92 | 1,107.60 | 5,712.00 |
| 2019/11/26 | 1,078.05 | 1,095.90 | 1,087.80 | 8,505.00 |
| 2019/11/25 | 1,074.47 | 1,092.50 | 1,078.99 | 7,850.00 |
| 2019/11/22 | 1,086.32 | 1,088.77 | 1,086.91 | 5,647.00 |
| 2019/11/21 | 1,094.02 | 1,098.77 | 1,097.42 | 5,994.00 |
| 2019/11/20 | 1,085.60 | 1,101.00 | 1,098.50 | 7,398.00 |
| 2019/11/19 | 1,082.00 | 1,084.45 | 1,083.14 | 9,410.00 |
| 2019/11/18 | 1,076.68 | 1,083.94 | 1,085.69 | 4,642.00 |
| 2019/11/15 | 1,089.85 | 1,091.80 | 1,089.85 | 7,614.00 |
| 2019/11/14 | 1,097.91 | 1,101.17 | 1,099.99 | 4,996.00 |
| 2019/11/13 | 1,096.10 | 1,097.64 | 1,096.60 | 6,556.00 |
| 2019/11/12 | 1,096.62 | 1,101.00 | 1,097.00 | 5,263.00 |
| 2019/11/08 | 1,095.16 | 1,101.00 | 1,098.00 | 4,109.00 |
| 2019/11/07 | 1,089.95 | 1,098.00 | 1,089.95 | 7,087.00 |
| 2019/11/06 | 1,083.20 | 1,088.00 | 1,088.00 | 5,870.00 |
| 2019/11/05 | 1,083.67 | 1,087.38 | 1,085.30 | 7,601.00 |
| 2019/11/01 | 1,068.70 | 1,085.40 | 1,081.92 | 8,001.00 |
| 2019/10/31 | 1,058.01 | 1,070.07 | 1,070.00 | 8,764.00 |
| 2019/10/30 | 1,061.58 | 1,069.90 | 1,061.58 | 7,162.00 |
| 2019/10/29 | 1,054.00 | 1,069.20 | 1,065.05 | 10,076.00 |
| 2019/10/28 | 1,069.62 | 1,073.50 | 1,069.62 | 9,364.00 |
| 2019/10/25 | 1,073.51 | 1,074.45 | 1,074.48 | 9,714.00 |
| 2019/10/24 | 1,076.10 | 1,084.00 | 1,082.00 | 12,392.00 |
| 2019/10/23 | 1,068.68 | 1,078.00 | 1,075.45 | 24,726.00 |
| 2019/10/22 | 1,072.21 | 1,071.00 | 1,072.21 | 21,710.00 |
| 2019/10/21 | 1,088.82 | 1,093.64 | 1,092.00 | 8,574.00 |
| 2019/10/18 | 1,082.40 | 1,090.00 | 1,088.25 | 14,073.00 |
| 2019/10/17 | 1,075.44 | 1,087.00 | 1,086.99 | 13,598.00 |
| 2019/10/16 | 1,065.01 | 1,073.51 | 1,073.81 | 10,513.00 |
| 2019/10/15 | 1,056.36 | 1,068.31 | 1,068.88 | 12,596.00 |
| 2019/10/14 | 1,065.65 | 1,070.00 | 1,066.54 | 12,065.00 |
| 2019/10/11 | 1,067.83 | 1,075.00 | 1,072.78 | 19,724.00 |
| 2019/10/10 | 1,069.99 | 1,082.32 | 1,076.01 | 16,877.00 |
| 2019/10/09 | 1,064.00 | 1,075.00 | 1,070.02 | 24,487.00 |
| 2019/10/08 | 1,063.89 | 1,074.95 | 1,067.95 | 23,593.00 |
| 2019/10/07 | 1,076.79 | 1,086.65 | 1,080.31 | 16,233.00 |
| 2019/10/04 | 1,072.88 | 1,092.74 | 1,086.96 | 19,149.00 |
| 2019/10/03 | 1,067.05 | 1,079.90 | 1,072.40 | 29,566.00 |
| 2019/10/02 | 1,057.17 | 1,068.96 | 1,066.97 | 23,741.00 |
| 2019/10/01 | 1,073.65 | 1,083.00 | 1,073.80 | 20,149.00 |
| 2019/09/30 | 1,067.92 | 1,080.60 | 1,081.47 | 21,733.00 |
| 2019/09/27 | 1,065.00 | 1,069.00 | 1,069.00 | 24,673.00 |
| 2019/09/26 | 1,072.34 | 1,077.49 | 1,075.00 | 23,068.00 |
| 2019/09/25 | 1,084.41 | 1,089.95 | 1,088.24 | 18,058.00 |
| 2019/09/24 | 1,074.20 | 1,088.95 | 1,084.30 | 18,720.00 |
| 2019/09/23 | 1,074.00 | 1,082.40 | 1,080.32 | 14,635.00 |
| 2019/09/20 | 1,070.35 | 1,079.65 | 1,074.61 | 23,329.00 |
| 2019/09/19 | 1,084.97 | 1,086.15 | 1,085.00 | 12,331.00 |
| 2019/09/18 | 1,079.80 | 1,096.00 | 1,083.00 | 15,810.00 |
| 2019/09/17 | 1,072.11 | 1,090.30 | 1,084.04 | 22,048.00 |
| 2019/09/16 | 1,067.31 | 1,073.25 | 1,068.43 | 7,887.00 |
| 2019/09/13 | 1,067.84 | 1,075.80 | 1,073.00 | 20,606.00 |
| 2019/09/12 | 1,061.07 | 1,069.00 | 1,072.57 | 18,436.00 |
| 2019/09/11 | 1,066.24 | 1,074.11 | 1,066.54 | 11,454.00 |
| 2019/09/10 | 1,062.21 | 1,079.24 | 1,078.11 | 21,334.00 |
| 2019/09/09 | 1,064.14 | 1,079.78 | 1,073.66 | 8,596.00 |
| 2019/09/06 | 1,069.00 | 1,075.41 | 1,074.50 | 22,709.00 |
| 2019/09/05 | 1,071.43 | 1,076.72 | 1,075.70 | 27,159.00 |
| 2019/09/04 | 1,065.10 | 1,078.44 | 1,075.50 | 14,894.00 |
| 2019/09/03 | 1,058.70 | 1,069.90 | 1,065.00 | 17,280.00 |
| 2019/08/30 | 1,048.00 | 1,064.48 | 1,059.17 | 11,806.00 |
| 2019/08/29 | 1,050.90 | 1,061.99 | 1,058.00 | 25,463.00 |
| 2019/08/28 | 1,044.83 | 1,057.70 | 1,057.70 | 15,165.00 |
| 2019/08/27 | 1,051.50 | 1,058.93 | 1,052.78 | 19,820.00 |
| 2019/08/26 | 1,057.70 | 1,069.70 | 1,065.10 | 17,609.00 |
| 2019/08/23 | 1,062.00 | 1,069.60 | 1,062.89 | 16,736.00 |
| 2019/08/22 | 1,064.06 | 1,081.00 | 1,080.02 | 13,994.00 |
| 2019/08/21 | 1,067.62 | 1,079.87 | 1,071.00 | 17,636.00 |
| 2019/08/20 | 1,075.00 | 1,079.00 | 1,079.10 | 22,007.00 |
| 2019/08/19 | 1,078.00 | 1,091.00 | 1,089.60 | 15,833.00 |
| 2019/08/16 | 1,064.00 | 1,080.30 | 1,078.00 | 11,688.00 |
| 2019/08/15 | 1,038.78 | 1,069.39 | 1,062.85 | 20,812.00 |
| 2019/08/14 | 1,057.74 | 1,073.70 | 1,062.00 | 23,215.00 |
| 2019/08/13 | 1,089.00 | 1,096.00 | 1,091.00 | 9,577.00 |
| 2019/08/12 | 1,077.48 | 1,092.05 | 1,086.97 | 19,381.00 |
| 2019/08/09 | 1,075.99 | 1,099.50 | 1,098.00 | 14,371.00 |
| 2019/08/08 | 1,085.45 | 1,098.50 | 1,098.49 | 9,016.00 |
| 2019/08/07 | 1,058.00 | 1,082.00 | 1,076.00 | 8,740.00 |
| 2019/08/06 | 1,055.05 | 1,071.89 | 1,071.69 | 9,250.00 |
| 2019/08/05 | 1,052.95 | 1,061.12 | 1,060.00 | 4,869.00 |
| 2019/08/01 | 1,068.29 | 1,078.00 | 1,075.00 | 19,980.00 |
| 2019/07/31 | 1,071.23 | 1,075.99 | 1,075.63 | 11,161.00 |
| 2019/07/30 | 1,060.00 | 1,074.80 | 1,072.00 | 10,275.00 |
| 2019/07/29 | 1,062.00 | 1,064.98 | 1,063.00 | 7,834.00 |
| 2019/07/26 | 1,062.00 | 1,074.80 | 1,074.46 | 10,340.00 |
| 2019/07/25 | 1,048.66 | 1,072.00 | 1,066.50 | 9,640.00 |
| 2019/07/24 | 1,033.14 | 1,050.00 | 1,045.03 | 10,950.00 |
| 2019/07/23 | 1,025.25 | 1,037.70 | 1,031.50 | 6,018.00 |
| 2019/07/22 | 1,033.24 | 1,046.50 | 1,041.80 | 8,478.00 |
| 2019/07/19 | 1,042.98 | 1,047.00 | 1,042.98 | 8,321.00 |
| 2019/07/18 | 1,036.10 | 1,059.50 | 1,053.78 | 18,503.00 |
| 2019/07/17 | 1,036.95 | 1,044.00 | 1,041.78 | 11,727.00 |
| 2019/07/16 | 1,031.97 | 1,043.40 | 1,040.22 | 21,367.00 |
| 2019/07/15 | 1,039.19 | 1,050.00 | 1,039.81 | 4,544.00 |
| 2019/07/12 | 1,037.55 | 1,048.68 | 1,044.80 | 9,641.00 |
| 2019/07/11 | 1,038.17 | 1,041.90 | 1,040.20 | 18,868.00 |
| 2019/07/10 | 1,040.16 | 1,046.00 | 1,044.50 | 12,615.00 |
| 2019/07/09 | 1,040.10 | 1,054.00 | 1,047.30 | 11,168.00 |
| 2019/07/08 | 1,040.14 | 1,050.00 | 1,046.00 | 13,616.00 |
| 2019/07/05 | 1,044.03 | 1,064.95 | 1,057.00 | 13,435.00 |
| 2019/07/04 | 1,052.20 | 1,056.05 | 1,052.20 | 25,233.00 |
| 2019/07/03 | 1,052.20 | 1,056.05 | 1,052.20 | 25,233.00 |
| 2019/07/02 | 1,038.29 | 1,056.90 | 1,050.20 | 19,326.00 |
| 2019/07/01 | 1,028.54 | 1,039.90 | 1,034.77 | 10,537.00 |
| 2019/06/28 | 1,020.69 | 1,024.74 | 1,022.81 | 12,563.00 |
| 2019/06/27 | 1,003.62 | 1,019.05 | 1,014.93 | 13,020.00 |
| 2019/06/26 | 1,026.00 | 1,031.74 | 1,029.87 | 16,265.00 |
| 2019/06/25 | 1,032.72 | 1,042.00 | 1,040.00 | 26,947.00 |
| 2019/06/24 | 1,024.59 | 1,036.19 | 1,033.00 | 36,794.00 |
| 2019/06/21 | 1,018.00 | 1,028.95 | 1,026.01 | 33,592.00 |
| 2019/06/20 | 1,010.51 | 1,028.25 | 1,027.94 | 30,365.00 |
| 2019/06/19 | 1,016.00 | 1,022.95 | 1,019.23 | 16,030.00 |
| 2019/06/18 | 1,011.99 | 1,020.00 | 1,016.00 | 8,917.00 |
| 2019/06/14 | 1,009.66 | 1,023.00 | 1,021.84 | 16,569.00 |
| 2019/06/13 | 1,006.20 | 1,013.00 | 1,006.20 | 8,921.00 |
| 2019/06/12 | 994.15 | 1,017.00 | 1,017.61 | 12,735.00 |
| 2019/06/11 | 987.60 | 998.93 | 996.51 | 11,398.00 |
| 2019/06/10 | 989.80 | 1,007.97 | 1,006.00 | 13,333.00 |
| 2019/06/07 | 984.00 | 992.95 | 990.97 | 6,655.00 |
| 2019/06/06 | 981.99 | 992.75 | 989.13 | 13,268.00 |
| 2019/06/05 | 980.00 | 993.97 | 992.79 | 14,943.00 |
| 2019/06/04 | 972.50 | 980.00 | 980.00 | 14,052.00 |
| 2019/06/03 | 973.10 | 984.90 | 981.50 | 14,273.00 |
| 2019/05/31 | 961.15 | 976.00 | 975.83 | 6,251.00 |
| 2019/05/30 | 966.16 | 974.97 | 966.42 | 9,434.00 |
| 2019/05/29 | 966.66 | 979.91 | 977.68 | 8,737.00 |
| 2019/05/28 | 974.49 | 980.99 | 979.94 | 3,443.00 |
| 2019/05/27 | 959.12 | 971.08 | 968.14 | 3,595.00 |
| 2019/05/24 | 959.12 | 976.98 | 965.95 | 2,263.00 |
| 2019/05/23 | 968.50 | 972.22 | 970.28 | 11,067.00 |
| 2019/05/22 | 958.10 | 982.99 | 978.85 | 9,112.00 |
| 2019/05/21 | 956.10 | 965.50 | 964.27 | 8,914.00 |
| 2019/05/20 | 950.50 | 958.75 | 954.61 | 10,127.00 |
| 2019/05/17 | 967.77 | 973.81 | 970.68 | 10,886.00 |
| 2019/05/16 | 949.79 | 979.20 | 976.65 | 24,843.00 |
| 2019/05/15 | 939.00 | 949.64 | 949.64 | 9,397.00 |
| 2019/05/14 | 937.14 | 944.90 | 943.07 | 9,929.00 |
| 2019/05/13 | 942.01 | 949.43 | 946.51 | 8,643.00 |
| 2019/05/10 | 961.64 | 971.49 | 968.30 | 6,590.00 |
| 2019/05/09 | 954.78 | 978.30 | 976.70 | 36,717.00 |
| 2019/05/08 | 932.63 | 962.20 | 960.99 | 10,859.00 |
| 2019/05/07 | 930.00 | 936.97 | 933.01 | 13,467.00 |
| 2019/05/06 | 925.50 | 939.90 | 934.00 | 23,173.00 |
| 2019/05/03 | 923.01 | 943.24 | 940.42 | 8,911.00 |
| 2019/05/02 | 918.30 | 925.00 | 920.69 | 5,902.00 |
| 2019/05/01 | 924.04 | 928.90 | 927.00 | 10,372.00 |
| 2019/04/30 | 942.89 | 943.87 | 942.89 | 6,646.00 |
| 2019/04/29 | 938.24 | 943.11 | 940.86 | 7,624.00 |
| 2019/04/26 | 924.44 | 947.90 | 947.80 | 13,282.00 |
| 2019/04/25 | 926.45 | 931.72 | 931.72 | 11,668.00 |
| 2019/04/24 | 925.24 | 936.00 | 935.75 | 7,005.00 |
| 2019/04/23 | 910.11 | 924.98 | 921.88 | 5,498.00 |
| 2019/04/22 | 906.22 | 914.74 | 913.02 | 5,323.00 |
| 2019/04/19 | 913.30 | 918.96 | 913.44 | 4,556.00 |
| 2019/04/18 | 913.30 | 920.55 | 913.70 | 3,128.00 |
| 2019/04/17 | 909.56 | 911.84 | 909.56 | 5,225.00 |
| 2019/04/16 | 911.46 | 917.23 | 916.47 | 2,925.00 |
| 2019/04/15 | 908.60 | 910.59 | 908.85 | 3,005.00 |
| 2019/04/12 | 911.21 | 913.74 | 912.40 | 5,530.00 |
| 2019/04/11 | 912.00 | 913.63 | 912.57 | 1,806.00 |
| 2019/04/10 | 909.90 | 915.43 | 914.00 | 9,721.00 |
| 2019/04/09 | 915.12 | 918.43 | 915.12 | 5,239.00 |
| 2019/04/08 | 913.00 | 921.89 | 919.52 | 8,669.00 |
| 2019/04/05 | 918.41 | 922.17 | 920.95 | 5,232.00 |
| 2019/04/04 | 914.00 | 919.90 | 915.99 | 6,664.00 |
| 2019/04/03 | 923.70 | 930.34 | 925.94 | 4,613.00 |
| 2019/04/02 | 918.60 | 920.82 | 920.76 | 10,272.00 |
| 2019/04/01 | 923.07 | 930.00 | 926.50 | 7,722.00 |
| 2019/03/29 | 923.51 | 930.23 | 928.32 | 10,484.00 |
| 2019/03/28 | 916.87 | 926.17 | 925.04 | 17,736.00 |
| 2019/03/27 | 917.56 | 927.00 | 925.19 | 7,054.00 |
| 2019/03/26 | 912.74 | 922.62 | 918.45 | 5,935.00 |
| 2019/03/25 | 915.22 | 919.68 | 918.80 | 11,288.00 |
| 2019/03/22 | 914.00 | 930.56 | 928.79 | 6,094.00 |
| 2019/03/21 | 914.00 | 922.18 | 917.85 | 4,867.00 |
| 2019/03/20 | 908.63 | 914.98 | 912.85 | 5,164.00 |
| 2019/03/19 | 919.75 | 925.18 | 923.70 | 12,909.00 |
| 2019/03/18 | 921.00 | 923.47 | 921.00 | 2,425.00 |
| 2019/03/15 | 917.00 | 918.99 | 918.00 | 7,876.00 |
| 2019/03/14 | 912.24 | 917.05 | 914.75 | 7,095.00 |
| 2019/03/12 | 903.50 | 909.70 | 907.05 | 9,046.00 |
| 2019/03/11 | 906.76 | 909.00 | 906.76 | 8,875.00 |
| 2019/03/08 | 921.81 | 925.69 | 921.81 | 5,400.00 |
| 2019/03/07 | 940.38 | 940.81 | 941.52 | 10,138.00 |
| 2019/03/06 | 953.40 | 958.61 | 957.95 | 5,739.00 |
| 2019/03/05 | 945.87 | 954.00 | 951.09 | 8,225.00 |
| 2019/03/04 | 940.58 | 948.00 | 947.19 | 10,709.00 |
| 2019/03/01 | 940.00 | 943.50 | 944.63 | 5,629.00 |
| 2019/02/28 | 933.29 | 944.60 | 942.80 | 8,844.00 |
| 2019/02/27 | 922.24 | 941.60 | 936.01 | 5,492.00 |
| 2019/02/26 | 918.89 | 924.50 | 923.24 | 4,560.00 |
| 2019/02/25 | 925.02 | 928.08 | 927.50 | 3,736.00 |
| 2019/02/22 | 914.04 | 924.46 | 922.99 | 4,808.00 |
| 2019/02/21 | 911.00 | 915.98 | 911.00 | 5,766.00 |
| 2019/02/20 | 907.00 | 909.32 | 908.40 | 3,557.00 |
| 2019/02/19 | 902.41 | 905.80 | 902.50 | 3,533.00 |
| 2019/02/18 | 903.00 | 906.43 | 906.00 | 14,809.00 |
| 2019/02/15 | 903.00 | 908.90 | 907.30 | 10,853.00 |
| 2019/02/14 | 898.50 | 900.90 | 900.00 | 10,587.00 |
| 2019/02/13 | 901.00 | 906.50 | 901.99 | 8,074.00 |
| 2019/02/12 | 922.00 | 924.77 | 924.91 | 11,913.00 |
| 2019/02/11 | 903.25 | 924.75 | 924.18 | 10,993.00 |
| 2019/02/08 | 903.10 | 913.70 | 907.25 | 5,373.00 |
| 2019/02/07 | 889.43 | 905.21 | 903.74 | 11,113.00 |
| 2019/02/06 | 886.50 | 897.83 | 891.90 | 11,330.00 |
| 2019/02/05 | 888.93 | 898.95 | 892.41 | 14,636.00 |
| 2019/02/04 | 890.30 | 898.00 | 895.39 | 6,487.00 |
| 2019/02/01 | 885.07 | 895.00 | 894.94 | 8,233.00 |
| 2019/01/31 | 886.20 | 894.88 | 890.75 | 4,840.00 |
| 2019/01/30 | 887.75 | 891.72 | 887.75 | 14,268.00 |
| 2019/01/29 | 889.94 | 893.00 | 892.76 | 8,493.00 |
| 2019/01/28 | 889.25 | 899.37 | 896.38 | 4,468.00 |
| 2019/01/25 | 890.00 | 899.84 | 895.00 | 6,351.00 |
| 2019/01/24 | 889.90 | 895.00 | 893.16 | 5,805.00 |
| 2019/01/23 | 882.26 | 892.98 | 891.00 | 7,246.00 |
| 2019/01/22 | 880.00 | 886.00 | 880.00 | 5,252.00 |
| 2019/01/21 | 884.00 | 891.08 | 892.00 | 15,790.00 |
| 2019/01/18 | 884.00 | 891.00 | 890.00 | 13,709.00 |
| 2019/01/17 | 878.50 | 887.00 | 882.09 | 13,816.00 |
| 2019/01/16 | 880.60 | 888.00 | 887.90 | 8,727.00 |
| 2019/01/15 | 873.40 | 883.48 | 880.49 | 8,341.00 |
| 2019/01/14 | 879.30 | 887.18 | 886.20 | 13,278.00 |
| 2019/01/11 | 872.00 | 885.00 | 882.82 | 12,936.00 |
| 2019/01/10 | 866.87 | 873.00 | 871.11 | 8,125.00 |
| 2019/01/09 | 871.50 | 882.87 | 878.01 | 23,317.00 |
| 2019/01/08 | 858.51 | 875.00 | 874.00 | 18,352.00 |
| 2019/01/07 | 852.31 | 864.97 | 857.92 | 14,589.00 |
| 2019/01/04 | 854.55 | 856.44 | 854.71 | 8,818.00 |
| 2019/01/03 | 852.14 | 861.08 | 856.40 | 8,205.00 |
| 2019/01/02 | 851.50 | 857.50 | 856.00 | 6,845.00 |
| 2019/01/01 | 850.00 | 860.10 | 857.69 | 10,809.00 |
| 2018/12/31 | 850.00 | 864.50 | 858.00 | 6,974.00 |
| 2018/12/28 | 847.76 | 855.56 | 847.76 | 8,182.00 |
| 2018/12/27 | 840.24 | 856.00 | 853.95 | 12,437.00 |
| 2018/12/25 | 832.88 | 837.92 | 834.13 | 11,476.00 |
| 2018/12/24 | 832.88 | 837.92 | 834.13 | 11,476.00 |
| 2018/12/21 | 846.13 | 851.23 | 850.86 | 14,368.00 |
| 2018/12/20 | 839.01 | 848.17 | 843.00 | 11,850.00 |
| 2018/12/19 | 858.50 | 862.00 | 858.50 | 14,183.00 |
| 2018/12/18 | 865.00 | 871.40 | 865.00 | 15,153.00 |
| 2018/12/17 | 883.00 | 889.20 | 883.00 | 14,037.00 |
| 2018/12/14 | 892.47 | 906.88 | 902.30 | 12,706.00 |
| 2018/12/13 | 897.25 | 903.85 | 897.92 | 8,522.00 |
| 2018/12/12 | 907.60 | 915.00 | 910.39 | 9,536.00 |
| 2018/12/11 | 918.20 | 918.00 | 919.99 | 12,350.00 |
| 2018/12/10 | 923.27 | 927.00 | 925.10 | 20,720.00 |
| 2018/12/07 | 919.94 | 930.30 | 927.00 | 19,958.00 |
| 2018/12/06 | 912.00 | 926.00 | 925.01 | 21,792.00 |
| 2018/12/05 | 926.70 | 932.81 | 929.91 | 15,416.00 |
| 2018/12/04 | 926.70 | 934.00 | 933.99 | 12,764.00 |
| 2018/12/03 | 911.00 | 930.00 | 929.22 | 10,889.00 |
| 2018/11/30 | 913.56 | 933.00 | 926.50 | 8,511.00 |
| 2018/11/29 | 912.68 | 921.90 | 919.98 | 3,534.00 |
| 2018/11/28 | 907.64 | 914.49 | 909.08 | 4,892.00 |
| 2018/11/27 | 897.19 | 913.84 | 904.00 | 6,829.00 |
| 2018/11/26 | 903.00 | 908.00 | 905.50 | 9,608.00 |
| 2018/11/23 | 900.00 | 902.54 | 900.00 | 3,939.00 |
| 2018/11/22 | 905.11 | 914.18 | 909.58 | 11,130.00 |
| 2018/11/21 | 905.11 | 920.89 | 915.00 | 8,365.00 |
| 2018/11/20 | 901.95 | 920.30 | 919.85 | 11,557.00 |
| 2018/11/19 | 898.49 | 907.53 | 904.00 | 14,537.00 |
| 2018/11/16 | 896.09 | 900.00 | 896.09 | 3,710.00 |
| 2018/11/15 | 883.62 | 897.99 | 895.00 | 9,994.00 |
| 2018/11/14 | 882.00 | 892.66 | 888.00 | 12,552.00 |
| 2018/11/13 | 879.00 | 887.37 | 886.77 | 4,398.00 |
| 2018/11/09 | 883.73 | 895.44 | 889.00 | 6,842.00 |
| 2018/11/08 | 884.40 | 904.00 | 900.77 | 7,743.00 |
| 2018/11/07 | 883.84 | 890.00 | 890.00 | 15,604.00 |
| 2018/11/06 | 878.12 | 890.00 | 889.62 | 13,121.00 |
| 2018/11/05 | 877.50 | 886.16 | 882.36 | 6,863.00 |
| 2018/11/02 | 874.00 | 881.12 | 877.00 | 8,131.00 |
| 2018/11/01 | 874.17 | 879.82 | 874.17 | 25,620.00 |
| 2018/10/31 | 875.40 | 894.24 | 890.97 | 10,153.00 |
| 2018/10/30 | 870.92 | 884.95 | 875.80 | 6,252.00 |
| 2018/10/29 | 868.22 | 877.00 | 873.00 | 14,245.00 |
| 2018/10/26 | 866.75 | 878.11 | 877.51 | 4,536.00 |
| 2018/10/25 | 868.40 | 876.00 | 871.00 | 9,131.00 |
| 2018/10/24 | 870.51 | 877.74 | 874.50 | 5,952.00 |
| 2018/10/23 | 875.40 | 880.50 | 878.24 | 8,948.00 |
| 2018/10/22 | 880.00 | 884.83 | 882.20 | 14,504.00 |
| 2018/10/19 | 868.50 | 882.00 | 880.96 | 11,129.00 |
| 2018/10/18 | 875.30 | 881.70 | 875.32 | 8,704.00 |
| 2018/10/17 | 858.00 | 882.90 | 883.60 | 14,396.00 |
| 2018/10/16 | 861.01 | 874.00 | 873.48 | 12,031.00 |
| 2018/10/15 | 862.53 | 866.50 | 864.67 | 10,290.00 |
| 2018/10/12 | 856.50 | 874.90 | 869.39 | 16,827.00 |
| 2018/10/11 | 886.05 | 904.10 | 886.05 | 7,186.00 |
| 2018/10/10 | 906.80 | 916.32 | 910.00 | 5,620.00 |
| 2018/10/09 | 913.43 | 918.50 | 916.78 | 5,164.00 |
| 2018/10/08 | 912.80 | 920.81 | 918.30 | 2,432.00 |
| 2018/10/05 | 917.49 | 922.00 | 917.49 | 1,288.00 |
| 2018/10/04 | 923.70 | 926.75 | 927.27 | 1,872.00 |
| 2018/10/03 | 924.64 | 934.25 | 929.64 | 12,388.00 |
| 2018/10/02 | 923.49 | 935.00 | 930.00 | 12,546.00 |
| 2018/10/01 | 927.94 | 935.00 | 932.11 | 12,583.00 |
| 2018/09/28 | 925.69 | 946.20 | 935.21 | 17,023.00 |
| 2018/09/27 | 926.60 | 936.40 | 929.79 | 15,215.00 |
| 2018/09/26 | 932.49 | 939.00 | 933.76 | 6,909.00 |
| 2018/09/25 | 942.10 | 947.00 | 943.92 | 7,016.00 |
| 2018/09/24 | 945.00 | 954.60 | 949.11 | 12,855.00 |
| 2018/09/21 | 950.00 | 951.99 | 950.21 | 13,196.00 |
| 2018/09/20 | 957.62 | 962.30 | 961.96 | 15,828.00 |
| 2018/09/19 | 953.00 | 959.80 | 954.00 | 25,752.00 |
| 2018/09/18 | 953.95 | 960.70 | 957.52 | 17,621.00 |
| 2018/09/17 | 958.24 | 970.92 | 963.00 | 24,607.00 |
| 2018/09/14 | 942.00 | 978.99 | 976.51 | 12,357.00 |
| 2018/09/13 | 933.50 | 941.55 | 940.65 | 11,579.00 |
| 2018/09/12 | 927.60 | 936.00 | 928.00 | 9,401.00 |
| 2018/09/11 | 928.45 | 943.10 | 936.00 | 9,980.00 |
| 2018/09/10 | 926.91 | 935.34 | 935.08 | 5,590.00 |
| 2018/09/07 | 921.04 | 929.99 | 927.00 | 3,255.00 |
| 2018/09/06 | 917.49 | 923.00 | 923.00 | 2,740.00 |
| 2018/09/05 | 917.22 | 924.67 | 917.22 | 5,575.00 |
| 2018/09/04 | 918.49 | 925.55 | 924.95 | 5,739.00 |
| 2018/08/31 | 915.55 | 925.99 | 925.71 | 5,769.00 |
| 2018/08/30 | 917.65 | 927.36 | 927.36 | 6,285.00 |
| 2018/08/29 | 914.86 | 919.60 | 918.83 | 6,174.00 |
| 2018/08/28 | 919.45 | 921.52 | 920.91 | 7,942.00 |
| 2018/08/27 | 919.58 | 925.00 | 924.00 | 5,010.00 |
| 2018/08/24 | 923.03 | 930.00 | 926.00 | 5,838.00 |
| 2018/08/23 | 920.05 | 926.00 | 923.38 | 11,734.00 |
| 2018/08/22 | 927.99 | 929.50 | 927.99 | 7,876.00 |
| 2018/08/21 | 930.36 | 935.00 | 930.70 | 12,585.00 |
| 2018/08/20 | 927.96 | 936.00 | 930.25 | 15,104.00 |
| 2018/08/17 | 929.95 | 933.60 | 929.95 | 37,596.00 |
| 2018/08/16 | 933.10 | 942.99 | 944.94 | 7,150.00 |
| 2018/08/15 | 931.20 | 938.00 | 936.06 | 16,038.00 |
| 2018/08/14 | 933.45 | 940.99 | 940.90 | 12,856.00 |
| 2018/08/13 | 932.33 | 940.09 | 937.44 | 13,779.00 |
| 2018/08/10 | 932.08 | 943.02 | 939.38 | 13,427.00 |
| 2018/08/09 | 935.02 | 941.02 | 938.33 | 4,382.00 |
| 2018/08/08 | 935.15 | 939.79 | 938.69 | 21,280.00 |
| 2018/08/07 | 935.44 | 941.45 | 940.76 | 8,579.00 |
| 2018/08/06 | 931.75 | 939.75 | 935.50 | 23,372.00 |
| 2018/08/02 | 919.02 | 930.52 | 927.52 | 15,875.00 |
| 2018/08/01 | 906.71 | 924.50 | 921.15 | 9,981.00 |
| 2018/07/31 | 906.99 | 913.99 | 912.28 | 7,499.00 |
| 2018/07/30 | 903.39 | 907.57 | 906.06 | 7,422.00 |
| 2018/07/27 | 907.52 | 910.95 | 908.49 | 3,404.00 |
| 2018/07/26 | 910.04 | 916.50 | 914.00 | 6,001.00 |
| 2018/07/25 | 900.04 | 912.40 | 912.70 | 9,318.00 |
| 2018/07/24 | 906.01 | 906.85 | 906.01 | 9,991.00 |
| 2018/07/23 | 910.08 | 911.35 | 914.09 | 6,823.00 |
| 2018/07/20 | 908.43 | 912.90 | 910.15 | 6,370.00 |
| 2018/07/19 | 905.19 | 908.00 | 907.01 | 6,808.00 |
| 2018/07/18 | 905.76 | 911.00 | 908.20 | 9,238.00 |
| 2018/07/17 | 904.00 | 908.49 | 907.36 | 6,243.00 |
| 2018/07/16 | 907.00 | 912.60 | 910.29 | 6,726.00 |
| 2018/07/13 | 910.07 | 911.94 | 910.74 | 5,963.00 |
| 2018/07/12 | 904.39 | 913.00 | 912.30 | 6,466.00 |
| 2018/07/11 | 904.94 | 915.00 | 910.35 | 18,606.00 |
| 2018/07/10 | 908.01 | 914.90 | 910.59 | 6,798.00 |
| 2018/07/09 | 906.00 | 912.95 | 911.10 | 17,880.00 |
| 2018/07/06 | 902.20 | 908.95 | 905.09 | 7,784.00 |
| 2018/07/05 | 895.01 | 907.70 | 904.27 | 8,575.00 |
| 2018/07/04 | 902.72 | 905.90 | 902.72 | 5,011.00 |
| 2018/07/03 | 902.72 | 905.90 | 902.72 | 5,011.00 |
| 2018/07/02 | 900.49 | 904.98 | 902.72 | 9,485.00 |
| 2018/06/29 | 900.98 | 905.99 | 902.85 | 34,018.00 |
| 2018/06/28 | 892.06 | 899.99 | 898.20 | 23,432.00 |
| 2018/06/27 | 894.00 | 896.95 | 894.01 | 17,621.00 |
| 2018/06/26 | 905.73 | 913.83 | 909.99 | 13,035.00 |
| 2018/06/25 | 903.07 | 908.00 | 904.20 | 17,374.00 |
| 2018/06/22 | 896.45 | 914.42 | 912.20 | 19,387.00 |
| 2018/06/21 | 897.35 | 904.80 | 903.51 | 44,907.00 |
| 2018/06/20 | 914.92 | 922.00 | 918.70 | 15,204.00 |
| 2018/06/19 | 913.52 | 927.79 | 925.71 | 37,389.00 |
| 2018/06/15 | 901.34 | 908.59 | 905.83 | 13,301.00 |
| 2018/06/14 | 904.79 | 910.81 | 909.78 | 25,780.00 |
| 2018/06/13 | 901.29 | 910.00 | 909.90 | 37,134.00 |
| 2018/06/12 | 896.91 | 908.50 | 906.00 | 48,670.00 |
| 2018/06/11 | 901.06 | 906.98 | 904.13 | 37,292.00 |
| 2018/06/08 | 908.19 | 913.60 | 911.68 | 20,173.00 |
| 2018/06/07 | 906.00 | 912.40 | 911.00 | 16,446.00 |
| 2018/06/06 | 902.34 | 910.97 | 909.51 | 13,585.00 |
| 2018/06/05 | 893.88 | 903.79 | 902.03 | 19,316.00 |
| 2018/06/04 | 899.20 | 903.77 | 900.62 | 22,162.00 |
| 2018/06/01 | 903.37 | 906.49 | 905.71 | 13,569.00 |
| 2018/05/31 | 900.24 | 904.49 | 903.26 | 13,601.00 |
| 2018/05/30 | 905.82 | 910.39 | 910.02 | 28,966.00 |
| 2018/05/29 | 899.00 | 906.43 | 904.73 | 27,908.00 |
| 2018/05/28 | 902.06 | 905.37 | 906.98 | 29,168.00 |
| 2018/05/25 | 902.06 | 905.97 | 906.95 | 24,450.00 |
| 2018/05/24 | 892.48 | 903.68 | 903.34 | 20,011.00 |
| 2018/05/23 | 891.04 | 896.39 | 895.12 | 21,354.00 |
| 2018/05/22 | 889.12 | 894.08 | 894.07 | 21,514.00 |
| 2018/05/21 | 880.53 | 891.99 | 891.45 | 26,903.00 |
| 2018/05/18 | 879.10 | 882.08 | 881.89 | 16,621.00 |
| 2018/05/17 | 875.00 | 879.49 | 879.64 | 23,991.00 |
| 2018/05/16 | 881.98 | 883.78 | 883.78 | 56,010.00 |
| 2018/05/15 | 887.72 | 893.26 | 892.13 | 34,494.00 |
| 2018/05/14 | 885.00 | 892.50 | 892.33 | 48,135.00 |
| 2018/05/11 | 876.29 | 884.98 | 884.99 | 26,553.00 |
| 2018/05/10 | 872.18 | 878.70 | 878.79 | 24,271.00 |
| 2018/05/09 | 869.48 | 877.31 | 875.85 | 30,717.00 |
| 2018/05/08 | 867.50 | 871.60 | 871.12 | 49,039.00 |
| 2018/05/07 | 858.00 | 862.52 | 864.00 | 114,512.00 |
| 2018/05/04 | 860.06 | 860.65 | 860.06 | 87,447.00 |
| 2018/05/03 | 864.00 | 867.73 | 867.10 | 54,947.00 |
| 2018/05/02 | 864.50 | 867.68 | 867.64 | 78,414.00 |
| 2018/05/01 | 864.05 | 868.01 | 868.00 | 59,041.00 |
| 2018/04/30 | 864.46 | 865.45 | 865.10 | 31,785.00 |
| 2018/04/27 | 864.78 | 866.45 | 865.89 | 38,271.00 |
| 2018/04/26 | 865.00 | 866.73 | 866.00 | 24,077.00 |
| 2018/04/25 | 863.00 | 867.29 | 866.55 | 37,837.00 |
| 2018/04/24 | 862.25 | 864.62 | 863.57 | 31,956.00 |
| 2018/04/23 | 860.75 | 865.90 | 864.10 | 26,432.00 |
| 2018/04/20 | 856.13 | 861.25 | 860.50 | 52,142.00 |
| 2018/04/19 | 858.45 | 859.90 | 859.48 | 48,342.00 |
| 2018/04/18 | 858.97 | 865.75 | 864.88 | 54,221.00 |
| 2018/04/17 | 859.00 | 862.50 | 862.45 | 49,310.00 |
| 2018/04/16 | 854.39 | 855.40 | 855.01 | 42,474.00 |
| 2018/04/13 | 853.03 | 857.99 | 857.00 | 42,261.00 |
| 2018/04/12 | 858.46 | 860.55 | 858.46 | 40,967.00 |
| 2018/04/11 | 857.60 | 862.69 | 861.82 | 81,805.00 |
| 2018/04/10 | 840.00 | 858.00 | 857.13 | 87,853.00 |
| 2018/04/09 | 806.00 | 807.65 | 807.65 | 32,780.00 |
| 2018/04/06 | 805.49 | 812.74 | 808.72 | 26,421.00 |
| 2018/04/05 | 815.81 | 820.93 | 819.41 | 21,745.00 |
| 2018/04/04 | 807.27 | 824.00 | 821.37 | 27,974.00 |
| 2018/04/03 | 808.30 | 814.57 | 813.27 | 26,761.00 |
| 2018/04/02 | 805.30 | 820.69 | 814.00 | 35,793.00 |
| 2018/03/30 | 812.35 | 820.86 | 822.52 | 29,239.00 |
| 2018/03/29 | 812.35 | 818.98 | 818.52 | 18,592.00 |
| 2018/03/28 | 809.89 | 824.99 | 818.28 | 25,447.00 |
| 2018/03/27 | 815.00 | 816.83 | 815.42 | 34,202.00 |
| 2018/03/26 | 804.96 | 816.45 | 816.32 | 31,589.00 |
| 2018/03/23 | 804.66 | 806.00 | 804.66 | 19,742.00 |
| 2018/03/22 | 807.05 | 812.61 | 811.79 | 34,809.00 |
| 2018/03/21 | 802.20 | 812.99 | 813.95 | 27,495.00 |
| 2018/03/20 | 809.29 | 812.45 | 811.46 | 19,893.00 |
| 2018/03/19 | 808.52 | 810.80 | 809.25 | 49,554.00 |
| 2018/03/16 | 810.20 | 820.69 | 820.80 | 39,985.00 |
| 2018/03/15 | 811.90 | 817.00 | 813.21 | 39,088.00 |
| 2018/03/14 | 819.33 | 825.44 | 820.31 | 8,458.00 |
| 2018/03/13 | 821.77 | 829.91 | 826.87 | 19,734.00 |
| 2018/03/12 | 824.10 | 831.34 | 831.20 | 15,908.00 |
| 2018/03/09 | 825.00 | 833.50 | 832.19 | 11,422.00 |
| 2018/03/08 | 825.88 | 828.29 | 828.30 | 14,860.00 |
| 2018/03/07 | 818.33 | 833.26 | 831.71 | 23,602.00 |
| 2018/03/06 | 816.36 | 822.20 | 821.57 | 11,682.00 |
| 2018/03/02 | 804.63 | 815.50 | 815.40 | 29,614.00 |
| 2018/03/01 | 798.00 | 814.67 | 812.20 | 21,785.00 |
| 2018/02/28 | 804.18 | 806.11 | 804.50 | 10,722.00 |
| 2018/02/27 | 804.00 | 809.66 | 807.45 | 31,848.00 |
| 2018/02/26 | 805.03 | 812.51 | 813.02 | 12,782.00 |
| 2018/02/23 | 801.95 | 818.45 | 806.70 | 23,172.00 |
| 2018/02/22 | 806.15 | 812.88 | 807.15 | 10,553.00 |
| 2018/02/21 | 808.55 | 814.26 | 815.09 | 12,643.00 |
| 2018/02/20 | 813.12 | 815.29 | 813.50 | 11,250.00 |
| 2018/02/19 | 806.00 | 823.24 | 822.00 | 16,144.00 |
| 2018/02/16 | 806.00 | 824.97 | 821.99 | 13,450.00 |
| 2018/02/15 | 808.50 | 814.54 | 811.12 | 23,158.00 |
| 2018/02/14 | 802.00 | 815.50 | 814.03 | 14,528.00 |
| 2018/02/13 | 801.01 | 805.35 | 801.80 | 56,701.00 |
| 2018/02/12 | 799.37 | 821.76 | 818.11 | 39,109.00 |
| 2018/02/09 | 786.23 | 804.89 | 804.61 | 29,850.00 |
| 2018/02/08 | 793.03 | 791.92 | 793.03 | 18,167.00 |
| 2018/02/07 | 812.70 | 817.82 | 815.18 | 25,809.00 |
| 2018/02/06 | 793.00 | 813.98 | 808.29 | 29,039.00 |
| 2018/02/05 | 815.44 | 824.90 | 815.77 | 12,121.00 |
| 2018/02/02 | 835.22 | 835.91 | 836.69 | 12,639.00 |
| 2018/02/01 | 837.95 | 841.96 | 840.10 | 8,214.00 |
| 2018/01/31 | 839.95 | 840.40 | 839.95 | 12,789.00 |
| 2018/01/30 | 841.79 | 843.54 | 841.79 | 17,369.00 |
| 2018/01/29 | 842.33 | 848.90 | 848.90 | 18,324.00 |
| 2018/01/26 | 846.20 | 848.35 | 847.25 | 12,657.00 |
| 2018/01/25 | 840.00 | 849.90 | 847.86 | 11,591.00 |
| 2018/01/24 | 842.61 | 852.99 | 850.50 | 7,866.00 |
| 2018/01/23 | 844.29 | 846.97 | 845.91 | 7,070.00 |
| 2018/01/22 | 841.21 | 846.99 | 846.00 | 12,091.00 |
| 2018/01/19 | 838.94 | 844.80 | 840.11 | 6,040.00 |
| 2018/01/18 | 835.46 | 843.92 | 841.14 | 17,529.00 |
| 2018/01/17 | 833.15 | 850.98 | 844.00 | 11,538.00 |
| 2018/01/16 | 832.01 | 834.53 | 832.38 | 18,675.00 |
| 2018/01/15 | 834.50 | 835.01 | 834.50 | 15,273.00 |
| 2018/01/12 | 835.94 | 838.14 | 836.07 | 11,557.00 |
| 2018/01/11 | 838.37 | 841.99 | 840.00 | 14,262.00 |
| 2018/01/10 | 835.70 | 841.96 | 842.35 | 22,681.00 |
| 2018/01/09 | 842.17 | 843.28 | 842.32 | 18,599.00 |
| 2018/01/08 | 843.00 | 845.63 | 843.00 | 11,744.00 |
| 2018/01/05 | 852.76 | 855.99 | 855.60 | 6,255.00 |
| 2018/01/04 | 844.78 | 859.00 | 857.54 | 8,556.00 |
| 2018/01/03 | 843.35 | 847.60 | 845.14 | 19,112.00 |
| 2018/01/02 | 845.00 | 850.61 | 850.51 | 15,291.00 |
| 2017/12/29 | 848.10 | 851.35 | 848.10 | 4,472.00 |
| 2017/12/28 | 843.77 | 849.80 | 847.54 | 12,399.00 |
| 2017/12/27 | 842.01 | 847.05 | 845.11 | 14,953.00 |
| 2017/12/22 | 845.10 | 851.09 | 847.25 | 7,511.00 |
| 2017/12/21 | 850.00 | 861.64 | 850.01 | 14,853.00 |
| 2017/12/20 | 848.58 | 853.40 | 851.63 | 7,623.00 |
| 2017/12/19 | 849.00 | 853.40 | 851.54 | 37,294.00 |
| 2017/12/15 | 860.00 | 863.50 | 860.01 | 14,867.00 |
| 2017/12/14 | 857.26 | 863.83 | 860.58 | 11,907.00 |
| 2017/12/13 | 866.09 | 867.41 | 866.73 | 16,103.00 |
| 2017/12/12 | 871.20 | 876.70 | 875.18 | 7,060.00 |
| 2017/12/11 | 862.50 | 872.00 | 871.99 | 7,836.00 |
| 2017/12/08 | 866.98 | 872.74 | 870.66 | 10,630.00 |
| 2017/12/07 | 871.06 | 872.66 | 871.84 | 6,526.00 |
| 2017/12/06 | 871.54 | 874.00 | 873.70 | 21,201.00 |
| 2017/12/05 | 875.00 | 879.47 | 879.50 | 13,364.00 |
| 2017/12/04 | 882.24 | 888.60 | 887.12 | 20,532.00 |
| 2017/12/01 | 884.15 | 889.50 | 887.39 | 19,046.00 |
| 2017/11/30 | 881.25 | 895.00 | 891.08 | 32,692.00 |
| 2017/11/29 | 881.77 | 889.01 | 887.13 | 11,259.00 |
| 2017/11/28 | 880.00 | 886.00 | 886.00 | 13,822.00 |
| 2017/11/27 | 874.01 | 882.25 | 877.60 | 7,003.00 |
| 2017/11/24 | 875.50 | 878.10 | 877.00 | 7,312.00 |
| 2017/11/23 | 875.65 | 879.17 | 875.65 | 19,980.00 |
| 2017/11/22 | 876.01 | 879.99 | 877.00 | 16,580.00 |
| 2017/11/21 | 873.90 | 878.00 | 877.58 | 8,942.00 |
| 2017/11/20 | 865.10 | 878.48 | 876.38 | 11,743.00 |
| 2017/11/17 | 864.89 | 872.50 | 870.00 | 13,623.00 |
| 2017/11/16 | 866.46 | 872.80 | 870.88 | 14,077.00 |
| 2017/11/15 | 877.57 | 882.78 | 880.75 | 9,106.00 |
| 2017/11/14 | 876.88 | 882.70 | 881.72 | 11,620.00 |
| 2017/11/10 | 885.67 | 890.97 | 890.00 | 8,877.00 |
| 2017/11/09 | 881.35 | 895.82 | 893.41 | 23,232.00 |
| 2017/11/08 | 875.83 | 887.50 | 883.85 | 13,694.00 |
| 2017/11/07 | 874.50 | 879.48 | 878.58 | 11,213.00 |
| 2017/11/03 | 883.49 | 893.99 | 884.00 | 10,490.00 |
| 2017/11/02 | 889.29 | 893.91 | 889.96 | 18,277.00 |
| 2017/11/01 | 890.28 | 895.96 | 893.99 | 32,996.00 |
| 2017/10/31 | 881.05 | 894.00 | 889.95 | 19,708.00 |
| 2017/10/30 | 886.20 | 891.00 | 890.24 | 9,189.00 |
| 2017/10/27 | 886.09 | 894.74 | 894.80 | 12,403.00 |
| 2017/10/26 | 890.00 | 898.30 | 896.76 | 22,145.00 |
| 2017/10/25 | 886.65 | 891.98 | 890.11 | 8,749.00 |
| 2017/10/24 | 885.57 | 890.66 | 891.78 | 21,575.00 |
| 2017/10/23 | 885.90 | 891.36 | 889.91 | 19,820.00 |
| 2017/10/20 | 884.50 | 890.50 | 890.00 | 12,602.00 |
| 2017/10/19 | 875.55 | 882.82 | 880.18 | 7,209.00 |
| 2017/10/18 | 874.99 | 879.80 | 879.07 | 19,529.00 |
| 2017/10/17 | 866.51 | 871.76 | 871.38 | 18,623.00 |
| 2017/10/16 | 865.81 | 868.69 | 867.02 | 9,034.00 |
| 2017/10/13 | 862.44 | 869.99 | 868.78 | 16,383.00 |
| 2017/10/12 | 858.07 | 868.00 | 868.00 | 13,867.00 |
| 2017/10/11 | 858.68 | 868.65 | 865.42 | 8,900.00 |
| 2017/10/10 | 854.47 | 865.79 | 865.72 | 15,080.00 |
| 2017/10/09 | 843.35 | 864.99 | 859.89 | 12,549.00 |
| 2017/10/06 | 862.43 | 867.45 | 866.35 | 8,029.00 |
| 2017/10/05 | 860.40 | 869.99 | 867.87 | 9,520.00 |
| 2017/10/04 | 861.38 | 865.00 | 863.19 | 14,914.00 |
| 2017/10/03 | 862.51 | 868.41 | 866.00 | 19,392.00 |
| 2017/10/02 | 852.97 | 864.48 | 862.63 | 11,519.00 |
| 2017/09/29 | 850.25 | 853.49 | 852.39 | 20,898.00 |
| 2017/09/28 | 846.50 | 854.78 | 853.41 | 8,262.00 |
| 2017/09/27 | 847.67 | 851.50 | 850.14 | 20,225.00 |
| 2017/09/26 | 842.00 | 862.79 | 862.85 | 40,630.00 |
| 2017/09/25 | 838.64 | 845.97 | 844.30 | 22,684.00 |
| 2017/09/22 | 843.17 | 845.50 | 843.28 | 14,641.00 |
| 2017/09/21 | 842.20 | 845.72 | 843.12 | 30,520.00 |
| 2017/09/20 | 839.01 | 851.97 | 849.26 | 22,666.00 |
| 2017/09/19 | 843.00 | 845.26 | 844.02 | 20,098.00 |
| 2017/09/18 | 848.31 | 850.94 | 848.31 | 22,583.00 |
| 2017/09/15 | 856.25 | 864.50 | 862.00 | 51,360.00 |
| 2017/09/14 | 871.60 | 873.99 | 872.97 | 14,517.00 |
| 2017/09/13 | 872.20 | 874.15 | 874.22 | 14,323.00 |
| 2017/09/12 | 869.52 | 874.44 | 874.43 | 16,866.00 |
| 2017/09/11 | 867.16 | 869.99 | 869.83 | 17,210.00 |
| 2017/09/08 | 859.65 | 866.00 | 866.65 | 20,987.00 |
| 2017/09/07 | 860.10 | 861.05 | 860.50 | 16,842.00 |
| 2017/09/06 | 863.11 | 865.81 | 864.35 | 18,976.00 |
| 2017/09/05 | 864.84 | 866.00 | 865.33 | 19,249.00 |
| 2017/09/04 | 869.88 | 873.27 | 872.70 | 21,085.00 |
| 2017/09/01 | 869.88 | 872.91 | 872.90 | 18,154.00 |
| 2017/08/31 | 865.33 | 872.50 | 871.60 | 10,762.00 |
| 2017/08/30 | 864.00 | 868.18 | 866.52 | 17,398.00 |
| 2017/08/29 | 864.60 | 866.72 | 865.35 | 8,029.00 |
| 2017/08/28 | 865.00 | 867.80 | 867.68 | 12,704.00 |
| 2017/08/25 | 862.87 | 870.96 | 870.30 | 22,960.00 |
| 2017/08/24 | 862.00 | 865.31 | 864.47 | 11,325.00 |
| 2017/08/23 | 862.50 | 865.86 | 865.55 | 12,589.00 |
| 2017/08/22 | 862.80 | 863.60 | 863.28 | 8,477.00 |
| 2017/08/21 | 862.73 | 864.53 | 863.51 | 5,359.00 |
| 2017/08/18 | 861.09 | 864.97 | 863.82 | 8,177.00 |
| 2017/08/17 | 857.90 | 864.93 | 864.93 | 31,298.00 |
| 2017/08/16 | 850.07 | 853.72 | 853.46 | 7,907.00 |
| 2017/08/15 | 848.00 | 854.10 | 851.50 | 5,406.00 |
| 2017/08/14 | 849.01 | 858.28 | 853.17 | 13,784.00 |
| 2017/08/11 | 850.45 | 857.99 | 857.24 | 13,422.00 |
| 2017/08/10 | 842.25 | 854.99 | 855.00 | 13,794.00 |
| 2017/08/09 | 844.90 | 845.50 | 845.40 | 9,262.00 |
| 2017/08/08 | 848.15 | 858.60 | 848.64 | 15,382.00 |
| 2017/08/07 | 840.38 | 855.85 | 852.25 | 17,976.00 |
| 2017/08/03 | 847.82 | 856.99 | 855.50 | 4,828.00 |
| 2017/08/02 | 850.41 | 853.00 | 851.60 | 10,446.00 |
| 2017/08/01 | 861.36 | 867.99 | 864.50 | 6,631.00 |
| 2017/07/31 | 858.03 | 865.00 | 861.43 | 6,333.00 |
| 2017/07/28 | 848.30 | 862.00 | 860.00 | 18,125.00 |
| 2017/07/27 | 851.50 | 857.99 | 855.09 | 11,061.00 |
| 2017/07/26 | 856.76 | 862.99 | 858.08 | 19,059.00 |
| 2017/07/25 | 863.64 | 872.97 | 872.33 | 7,486.00 |
| 2017/07/24 | 861.90 | 867.00 | 867.00 | 7,554.00 |
| 2017/07/21 | 866.35 | 869.30 | 867.65 | 3,023.00 |
| 2017/07/20 | 859.77 | 870.50 | 869.75 | 35,195.00 |
| 2017/07/19 | 857.34 | 866.66 | 865.48 | 22,160.00 |
| 2017/07/18 | 855.00 | 867.15 | 864.00 | 25,078.00 |
| 2017/07/17 | 852.05 | 862.49 | 862.95 | 30,322.00 |
| 2017/07/14 | 845.10 | 854.99 | 852.62 | 28,527.00 |
| 2017/07/13 | 855.21 | 858.94 | 857.76 | 24,915.00 |
| 2017/07/12 | 854.35 | 863.91 | 863.35 | 22,553.00 |
| 2017/07/11 | 846.01 | 856.79 | 852.70 | 16,419.00 |
| 2017/07/07 | 853.00 | 860.00 | 860.00 | 5,218.00 |
| 2017/07/06 | 856.28 | 858.74 | 856.28 | 8,639.00 |
| 2017/07/05 | 864.62 | 870.14 | 869.48 | 15,193.00 |
| 2017/07/04 | 869.92 | 879.30 | 876.98 | 29,674.00 |
| 2017/07/03 | 869.92 | 879.30 | 876.98 | 29,674.00 |
| 2017/06/30 | 866.10 | 869.80 | 869.94 | 8,475.00 |
| 2017/06/29 | 857.32 | 869.99 | 867.05 | 3,793.00 |
| 2017/06/28 | 869.61 | 873.62 | 869.61 | 5,941.00 |
| 2017/06/26 | 854.53 | 867.06 | 863.73 | 13,269.00 |
| 2017/06/23 | 863.33 | 866.00 | 865.64 | 11,369.00 |
| 2017/06/22 | 860.00 | 863.80 | 863.18 | 7,802.00 |
| 2017/06/21 | 864.14 | 870.37 | 869.56 | 13,226.00 |
| 2017/06/20 | 858.00 | 867.96 | 866.67 | 19,868.00 |
| 2017/06/16 | 875.42 | 879.67 | 875.45 | 17,180.00 |
| 2017/06/15 | 874.62 | 877.80 | 876.00 | 17,390.00 |
| 2017/06/14 | 870.18 | 878.49 | 876.78 | 19,579.00 |
| 2017/06/13 | 875.99 | 880.00 | 878.28 | 13,742.00 |
| 2017/06/12 | 865.71 | 873.88 | 867.12 | 23,489.00 |
| 2017/06/09 | 866.11 | 873.85 | 873.98 | 14,453.00 |
| 2017/06/08 | 862.41 | 866.53 | 867.50 | 16,274.00 |
| 2017/06/07 | 864.65 | 869.65 | 868.21 | 6,268.00 |
| 2017/06/06 | 863.98 | 867.00 | 866.06 | 11,772.00 |
| 2017/06/05 | 863.40 | 869.91 | 868.81 | 10,252.00 |
| 2017/06/02 | 860.13 | 872.98 | 870.71 | 21,509.00 |
| 2017/06/01 | 857.41 | 873.14 | 871.03 | 12,210.00 |
| 2017/05/31 | 854.20 | 862.00 | 861.28 | 11,590.00 |
| 2017/05/30 | 862.12 | 863.79 | 863.01 | 15,107.00 |
| 2017/05/29 | 869.02 | 881.00 | 878.35 | 23,615.00 |
| 2017/05/26 | 869.02 | 882.00 | 880.25 | 21,801.00 |
| 2017/05/25 | 870.00 | 876.00 | 876.00 | 11,904.00 |
| 2017/05/24 | 863.88 | 879.08 | 875.00 | 22,471.00 |
| 2017/05/23 | 864.13 | 870.61 | 870.54 | 12,575.00 |
| 2017/05/22 | 854.98 | 871.34 | 868.86 | 30,933.00 |
| 2017/05/19 | 857.71 | 866.81 | 866.90 | 7,325.00 |
| 2017/05/18 | 855.60 | 867.98 | 864.62 | 9,455.00 |
| 2017/05/17 | 853.51 | 862.94 | 862.47 | 13,912.00 |
| 2017/05/16 | 858.08 | 861.80 | 861.01 | 18,777.00 |
| 2017/05/15 | 853.05 | 873.00 | 869.10 | 14,571.00 |
| 2017/05/12 | 852.29 | 863.00 | 858.03 | 21,797.00 |
| 2017/05/11 | 867.43 | 870.38 | 871.00 | 10,481.00 |
| 2017/05/10 | 868.67 | 874.70 | 872.10 | 7,313.00 |
| 2017/05/09 | 865.15 | 871.00 | 869.16 | 12,981.00 |
| 2017/05/08 | 862.37 | 865.75 | 865.00 | 10,359.00 |
| 2017/05/05 | 862.50 | 863.98 | 863.74 | 8,782.00 |
| 2017/05/04 | 862.00 | 865.54 | 865.55 | 11,556.00 |
| 2017/05/03 | 851.30 | 869.82 | 869.35 | 35,920.00 |
| 2017/05/02 | 845.41 | 849.89 | 848.25 | 23,846.00 |
| 2017/05/01 | 847.10 | 857.90 | 857.63 | 18,698.00 |
| 2017/04/28 | 847.00 | 859.80 | 860.60 | 17,757.00 |
| 2017/04/27 | 861.05 | 870.49 | 864.12 | 5,331.00 |
| 2017/04/26 | 862.21 | 873.85 | 870.53 | 4,514.00 |
| 2017/04/25 | 862.00 | 866.14 | 865.00 | 8,588.00 |
| 2017/04/24 | 859.13 | 864.91 | 861.96 | 10,747.00 |
| 2017/04/21 | 854.95 | 863.54 | 863.30 | 12,326.00 |
| 2017/04/20 | 858.18 | 866.90 | 860.12 | 11,047.00 |
| 2017/04/19 | 862.03 | 867.93 | 863.88 | 13,033.00 |
| 2017/04/18 | 857.70 | 869.69 | 869.69 | 11,706.00 |
| 2017/04/17 | 856.00 | 863.96 | 862.36 | 7,867.00 |
| 2017/04/14 | 859.26 | 861.96 | 860.32 | 4,987.00 |
| 2017/04/13 | 862.00 | 868.52 | 869.25 | 3,837.00 |
| 2017/04/12 | 866.01 | 869.70 | 867.80 | 3,995.00 |
| 2017/04/11 | 867.00 | 878.90 | 876.29 | 16,217.00 |
| 2017/04/10 | 857.99 | 866.74 | 867.61 | 7,430.00 |
| 2017/04/07 | 857.64 | 864.89 | 862.94 | 9,484.00 |
| 2017/04/06 | 862.00 | 870.90 | 864.03 | 8,605.00 |
| 2017/04/05 | 867.19 | 870.56 | 867.19 | 15,853.00 |
| 2017/04/04 | 876.47 | 883.88 | 878.63 | 9,761.00 |
| 2017/04/03 | 875.07 | 884.70 | 885.62 | 9,400.00 |
| 2017/03/31 | 875.02 | 882.79 | 881.60 | 11,074.00 |
| 2017/03/30 | 875.15 | 884.41 | 883.07 | 6,287.00 |
| 2017/03/29 | 873.60 | 887.58 | 883.49 | 8,728.00 |
| 2017/03/28 | 880.90 | 890.10 | 886.90 | 9,087.00 |
| 2017/03/27 | 876.00 | 887.47 | 884.26 | 19,461.00 |
| 2017/03/24 | 879.30 | 890.79 | 884.00 | 6,611.00 |
| 2017/03/23 | 879.31 | 893.58 | 879.31 | 19,491.00 |
| 2017/03/22 | 882.18 | 893.80 | 891.00 | 16,927.00 |
| 2017/03/21 | 890.54 | 895.00 | 894.60 | 17,437.00 |
| 2017/03/17 | 904.07 | 910.89 | 908.29 | 10,449.00 |
| 2017/03/16 | 901.98 | 913.63 | 907.45 | 18,005.00 |
| 2017/03/15 | 904.20 | 916.37 | 916.57 | 22,646.00 |
| 2017/03/14 | 905.03 | 915.77 | 914.00 | 15,489.00 |
| 2017/03/13 | 917.39 | 920.00 | 917.39 | 8,480.00 |
| 2017/03/10 | 917.63 | 924.00 | 919.92 | 8,664.00 |
| 2017/03/09 | 912.20 | 921.89 | 918.20 | 8,742.00 |
| 2017/03/08 | 919.49 | 927.00 | 927.00 | 5,685.00 |
| 2017/03/07 | 918.30 | 925.75 | 925.95 | 13,942.00 |
| 2017/03/06 | 920.54 | 930.84 | 926.34 | 9,314.00 |
| 2017/03/03 | 927.07 | 930.00 | 929.00 | 10,117.00 |
| 2017/03/02 | 934.18 | 938.89 | 936.92 | 20,891.00 |
| 2017/03/01 | 933.09 | 947.00 | 946.00 | 25,596.00 |
| 2017/02/28 | 931.13 | 939.69 | 936.25 | 29,058.00 |
| 2017/02/27 | 921.26 | 938.40 | 934.27 | 28,880.00 |
| 2017/02/24 | 933.60 | 939.00 | 938.87 | 11,570.00 |
| 2017/02/23 | 921.53 | 940.95 | 935.00 | 50,407.00 |
| 2017/02/22 | 915.00 | 923.00 | 925.50 | 17,814.00 |
| 2017/02/21 | 892.66 | 936.31 | 935.35 | 29,901.00 |
| 2017/02/20 | 894.12 | 911.32 | 911.32 | 14,147.00 |
| 2017/02/17 | 894.12 | 914.40 | 911.01 | 11,274.00 |
| 2017/02/16 | 902.04 | 911.00 | 910.00 | 18,035.00 |
| 2017/02/15 | 896.75 | 906.98 | 905.44 | 7,858.00 |
| 2017/02/14 | 896.38 | 903.91 | 899.09 | 6,645.00 |
| 2017/02/13 | 896.10 | 912.00 | 901.95 | 9,650.00 |
| 2017/02/10 | 887.76 | 894.75 | 893.50 | 12,410.00 |
| 2017/02/09 | 884.30 | 888.99 | 884.30 | 14,079.00 |
| 2017/02/08 | 886.01 | 894.77 | 889.72 | 8,696.00 |
| 2017/02/07 | 883.50 | 891.37 | 890.40 | 24,864.00 |
| 2017/02/06 | 899.01 | 912.93 | 907.50 | 11,490.00 |
| 2017/01/27 | 881.52 | 905.00 | 904.41 | 25,644.00 |
| 2017/01/26 | 893.12 | 899.98 | 898.70 | 18,398.00 |
| 2017/01/25 | 892.61 | 909.79 | 906.86 | 21,039.00 |
| 2017/01/24 | 879.50 | 892.88 | 889.59 | 29,395.00 |
| 2017/01/23 | 875.26 | 883.99 | 880.90 | 6,622.00 |
| 2017/01/20 | 867.20 | 881.59 | 879.00 | 11,195.00 |
| 2017/01/19 | 863.60 | 879.80 | 876.96 | 32,846.00 |
| 2017/01/18 | 850.32 | 867.98 | 867.49 | 24,676.00 |
| 2017/01/17 | 838.41 | 849.00 | 847.35 | 11,539.00 |
| 2017/01/16 | 841.00 | 843.64 | 844.24 | 13,226.00 |
| 2017/01/13 | 841.00 | 843.64 | 842.74 | 12,112.00 |
| 2017/01/12 | 839.86 | 843.65 | 843.22 | 6,758.00 |
| 2017/01/11 | 839.24 | 841.90 | 839.51 | 14,579.00 |
| 2017/01/10 | 842.08 | 845.94 | 844.20 | 12,594.00 |
| 2017/01/09 | 834.20 | 846.40 | 844.30 | 10,517.00 |
| 2017/01/06 | 849.55 | 855.99 | 855.91 | 13,303.00 |
| 2017/01/05 | 839.71 | 848.00 | 847.98 | 12,421.00 |
| 2017/01/04 | 847.06 | 852.15 | 847.06 | 15,401.00 |
| 2017/01/03 | 836.50 | 850.38 | 848.35 | 13,476.00 |
| 2016/12/30 | 833.50 | 839.74 | 838.00 | 7,925.00 |
| 2016/12/29 | 832.10 | 839.64 | 839.01 | 6,268.00 |
| 2016/12/28 | 838.85 | 844.37 | 843.31 | 7,430.00 |
| 2016/12/23 | 850.00 | 857.76 | 856.90 | 5,334.00 |
| 2016/12/22 | 844.28 | 850.85 | 849.90 | 13,044.00 |
| 2016/12/21 | 842.40 | 859.65 | 858.85 | 13,707.00 |
| 2016/12/20 | 847.50 | 850.49 | 847.50 | 15,555.00 |
| 2016/12/19 | 841.00 | 857.99 | 856.95 | 36,023.00 |
| 2016/12/16 | 838.21 | 842.66 | 839.95 | 15,409.00 |
| 2016/12/14 | 846.27 | 850.53 | 846.27 | 9,982.00 |
| 2016/12/13 | 855.20 | 863.37 | 861.40 | 21,677.00 |
| 2016/12/12 | 859.00 | 867.91 | 865.36 | 22,877.00 |
| 2016/12/09 | 853.94 | 857.86 | 857.80 | 20,182.00 |
| 2016/12/08 | 846.65 | 857.68 | 854.68 | 10,485.00 |
| 2016/12/07 | 845.00 | 849.93 | 848.44 | 11,975.00 |
| 2016/12/06 | 838.03 | 846.01 | 846.91 | 18,998.00 |
| 2016/12/05 | 836.05 | 841.88 | 841.55 | 9,422.00 |
| 2016/12/02 | 843.17 | 856.83 | 854.00 | 36,766.00 |
| 2016/12/01 | 835.00 | 850.44 | 851.71 | 34,903.00 |
| 2016/11/30 | 834.54 | 841.12 | 836.05 | 17,268.00 |
| 2016/11/29 | 840.52 | 855.04 | 855.00 | 16,943.00 |
| 2016/11/28 | 839.65 | 852.66 | 854.23 | 18,674.00 |
| 2016/11/25 | 842.84 | 855.57 | 850.00 | 4,230.00 |
| 2016/11/24 | 821.15 | 842.07 | 836.16 | 11,602.00 |
| 2016/11/23 | 821.15 | 842.07 | 842.43 | 10,025.00 |
| 2016/11/22 | 826.61 | 828.84 | 827.99 | 6,576.00 |
| 2016/11/21 | 834.11 | 834.49 | 835.65 | 7,548.00 |
| 2016/11/18 | 835.20 | 840.84 | 839.82 | 16,469.00 |
| 2016/11/17 | 826.16 | 840.00 | 842.16 | 14,112.00 |
| 2016/11/16 | 826.57 | 834.14 | 831.00 | 8,499.00 |
| 2016/11/15 | 823.60 | 838.19 | 836.30 | 15,973.00 |
| 2016/11/14 | 825.03 | 829.92 | 829.92 | 10,641.00 |
| 2016/11/11 | 823.60 | 829.55 | 828.00 | 13,958.00 |
| 2016/11/10 | 823.08 | 828.31 | 825.23 | 23,712.00 |
| 2016/11/09 | 820.01 | 825.19 | 821.52 | 16,260.00 |
| 2016/11/08 | 823.36 | 834.99 | 831.49 | 7,402.00 |
| 2016/11/04 | 815.04 | 818.40 | 816.17 | 13,500.00 |
| 2016/11/03 | 816.33 | 824.21 | 825.29 | 7,561.00 |
| 2016/11/01 | 823.59 | 829.08 | 827.01 | 8,633.00 |
| 2016/10/31 | 826.18 | 829.49 | 829.72 | 7,169.00 |
| 2016/10/28 | 831.56 | 837.00 | 833.06 | 4,345.00 |
| 2016/10/27 | 827.34 | 835.18 | 834.54 | 6,655.00 |
| 2016/10/26 | 825.20 | 828.10 | 827.26 | 8,158.00 |
| 2016/10/25 | 824.06 | 827.00 | 824.99 | 12,283.00 |
| 2016/10/24 | 821.30 | 828.89 | 826.11 | 19,182.00 |
| 2016/10/21 | 817.05 | 826.77 | 823.72 | 11,653.00 |
| 2016/10/20 | 830.30 | 833.38 | 831.71 | 5,097.00 |
| 2016/10/19 | 834.01 | 838.12 | 834.70 | 17,177.00 |
| 2016/10/18 | 845.51 | 851.77 | 851.90 | 15,774.00 |
| 2016/10/17 | 839.53 | 846.97 | 846.00 | 11,566.00 |
| 2016/10/14 | 840.00 | 845.94 | 845.00 | 20,648.00 |
| 2016/10/13 | 828.94 | 841.06 | 841.92 | 15,997.00 |
| 2016/10/12 | 822.00 | 831.37 | 830.40 | 16,832.00 |
| 2016/10/11 | 822.90 | 825.29 | 823.60 | 4,921.00 |
| 2016/09/30 | 826.74 | 829.55 | 829.98 | 13,273.00 |
| 2016/09/29 | 827.50 | 828.32 | 827.50 | 6,343.00 |
| 2016/09/28 | 827.95 | 832.28 | 834.37 | 5,900.00 |
| 2016/09/27 | 825.00 | 832.49 | 832.72 | 7,399.00 |
| 2016/09/26 | 819.07 | 825.33 | 824.07 | 6,887.00 |
| 2016/09/23 | 818.42 | 827.32 | 824.84 | 12,868.00 |
| 2016/09/22 | 825.00 | 827.00 | 827.00 | 4,608.00 |
| 2016/09/21 | 826.50 | 828.09 | 828.30 | 9,719.00 |
| 2016/09/20 | 825.63 | 827.76 | 828.76 | 4,152.00 |
| 2016/09/19 | 813.20 | 830.73 | 831.98 | 19,119.00 |
| 2016/09/16 | 810.52 | 812.67 | 810.60 | 24,636.00 |
| 2016/09/15 | 815.18 | 819.78 | 817.56 | 8,762.00 |
| 2016/09/14 | 815.20 | 820.55 | 818.25 | 20,227.00 |
| 2016/09/13 | 806.66 | 820.01 | 818.78 | 19,546.00 |
| 2016/09/12 | 805.10 | 814.93 | 811.55 | 35,570.00 |
| 2016/09/09 | 819.21 | 825.20 | 819.21 | 7,526.00 |
| 2016/09/08 | 828.03 | 829.71 | 829.78 | 11,860.00 |
| 2016/09/07 | 824.95 | 833.98 | 832.08 | 12,347.00 |
| 2016/09/06 | 818.51 | 827.69 | 827.50 | 20,763.00 |
| 2016/09/02 | 820.97 | 827.76 | 826.94 | 12,812.00 |
| 2016/09/01 | 818.50 | 826.96 | 824.10 | 14,893.00 |
| 2016/08/31 | 818.00 | 824.94 | 824.02 | 11,298.00 |
| 2016/08/30 | 810.06 | 818.10 | 814.31 | 16,531.00 |
| 2016/08/29 | 814.69 | 823.51 | 822.00 | 30,127.00 |
| 2016/08/26 | 809.35 | 815.77 | 809.35 | 21,622.00 |
| 2016/08/25 | 823.67 | 827.96 | 823.67 | 11,035.00 |
| 2016/08/24 | 820.31 | 826.16 | 823.78 | 6,180.00 |
| 2016/08/23 | 821.44 | 823.10 | 825.93 | 6,546.00 |
| 2016/08/22 | 822.00 | 824.87 | 824.89 | 3,254.00 |
| 2016/08/19 | 818.51 | 824.65 | 823.80 | 3,093.00 |
| 2016/08/18 | 818.06 | 824.18 | 824.18 | 5,285.00 |
| 2016/08/17 | 817.12 | 822.50 | 818.51 | 7,919.00 |
| 2016/08/16 | 820.12 | 824.19 | 822.75 | 13,804.00 |
| 2016/08/15 | 816.32 | 828.43 | 825.01 | 4,589.00 |
| 2016/08/12 | 822.80 | 827.89 | 825.24 | 4,967.00 |
| 2016/08/11 | 821.40 | 825.01 | 822.70 | 4,275.00 |
| 2016/08/10 | 820.03 | 823.28 | 821.67 | 10,342.00 |
| 2016/08/09 | 821.12 | 824.83 | 822.70 | 9,470.00 |
| 2016/08/08 | 825.62 | 833.25 | 827.76 | 10,935.00 |
| 2016/08/05 | 821.03 | 823.44 | 824.55 | 8,406.00 |
| 2016/08/04 | 818.71 | 827.40 | 825.14 | 9,960.00 |
| 2016/08/03 | 816.68 | 822.86 | 821.20 | 7,321.00 |
| 2016/08/02 | 817.70 | 823.08 | 818.94 | 10,020.00 |
| 2016/08/01 | 821.00 | 824.16 | 821.00 | 11,567.00 |
| 2016/07/29 | 816.16 | 824.00 | 823.50 | 4,741.00 |
| 2016/07/28 | 820.62 | 825.66 | 821.27 | 10,775.00 |
| 2016/07/27 | 822.33 | 828.00 | 825.32 | 6,998.00 |
| 2016/07/26 | 824.60 | 828.87 | 825.23 | 5,369.00 |
| 2016/07/25 | 821.14 | 827.38 | 821.45 | 15,100.00 |
| 2016/07/22 | 815.32 | 832.22 | 830.95 | 10,789.00 |
| 2016/07/21 | 812.64 | 819.24 | 816.31 | 15,173.00 |
| 2016/07/20 | 811.11 | 815.00 | 813.23 | 18,856.00 |
| 2016/07/19 | 807.94 | 816.14 | 813.97 | 14,454.00 |
| 2016/07/18 | 813.50 | 816.66 | 816.66 | 22,908.00 |
| 2016/07/14 | 821.72 | 827.24 | 824.13 | 15,369.00 |
| 2016/07/13 | 822.02 | 825.48 | 823.30 | 11,555.00 |
| 2016/07/12 | 823.73 | 829.50 | 827.51 | 12,166.00 |
| 2016/07/11 | 828.17 | 833.91 | 830.47 | 9,151.00 |
| 2016/07/08 | 829.64 | 833.13 | 833.01 | 10,501.00 |
| 2016/07/07 | 830.29 | 837.70 | 834.80 | 4,283.00 |
| 2016/07/06 | 825.00 | 831.66 | 832.82 | 16,007.00 |
| 2016/07/05 | 825.00 | 833.08 | 828.46 | 7,275.00 |
| 2016/07/04 | 835.50 | 840.03 | 835.85 | 9,135.00 |
| 2016/07/01 | 835.50 | 840.03 | 839.73 | 7,890.00 |
| 2016/06/30 | 836.24 | 842.73 | 842.47 | 18,568.00 |
| 2016/06/29 | 822.60 | 842.11 | 840.40 | 18,006.00 |
| 2016/06/28 | 802.50 | 828.00 | 825.46 | 23,762.00 |
| 2016/06/27 | 798.08 | 802.37 | 798.24 | 17,274.00 |
| 2016/06/22 | 823.96 | 830.47 | 830.46 | 11,672.00 |
| 2016/06/21 | 824.55 | 826.71 | 825.50 | 15,359.00 |
| 2016/06/17 | 820.41 | 829.14 | 823.71 | 25,436.00 |
| 2016/06/16 | 820.00 | 824.73 | 827.41 | 22,115.00 |
| 2016/06/15 | 810.83 | 825.00 | 826.23 | 35,868.00 |
| 2016/06/14 | 807.74 | 813.20 | 811.05 | 19,706.00 |
| 2016/06/13 | 800.02 | 812.00 | 809.87 | 22,238.00 |
| 2016/06/10 | 803.45 | 810.00 | 807.40 | 23,121.00 |
| 2016/06/09 | 807.13 | 818.00 | 816.45 | 23,040.00 |
| 2016/06/08 | 803.10 | 819.75 | 815.01 | 22,399.00 |
| 2016/06/07 | 809.12 | 818.85 | 817.59 | 20,886.00 |
| 2016/06/06 | 806.25 | 810.03 | 808.83 | 20,141.00 |
| 2016/06/03 | 812.79 | 818.68 | 816.34 | 19,798.00 |
| 2016/06/02 | 817.80 | 824.40 | 823.18 | 17,597.00 |
| 2016/06/01 | 809.00 | 817.86 | 816.50 | 12,758.00 |
| 2016/05/31 | 790.00 | 810.16 | 805.38 | 31,032.00 |
| 2016/05/30 | 798.18 | 801.09 | 799.66 | 16,333.00 |
| 2016/05/27 | 798.18 | 800.60 | 798.27 | 15,189.00 |
| 2016/05/26 | 803.27 | 811.99 | 807.36 | 8,240.00 |
| 2016/05/25 | 805.31 | 809.01 | 805.46 | 13,767.00 |
| 2016/05/24 | 797.85 | 810.20 | 810.19 | 18,517.00 |
| 2016/05/23 | 795.00 | 796.99 | 795.00 | 16,424.00 |
| 2016/05/20 | 803.62 | 809.80 | 803.62 | 22,184.00 |
| 2016/05/19 | 819.34 | 828.00 | 821.59 | 10,723.00 |
| 2016/05/18 | 819.77 | 829.20 | 827.11 | 10,023.00 |
| 2016/05/17 | 820.57 | 826.94 | 821.15 | 10,279.00 |
| 2016/05/16 | 823.51 | 828.24 | 823.51 | 10,041.00 |
| 2016/05/13 | 815.58 | 827.62 | 826.07 | 23,270.00 |
| 2016/05/12 | 809.52 | 825.61 | 824.89 | 16,729.00 |
| 2016/05/11 | 816.14 | 824.48 | 821.68 | 12,426.00 |
| 2016/05/10 | 818.12 | 820.00 | 818.70 | 18,366.00 |
| 2016/05/09 | 807.25 | 819.91 | 820.00 | 11,480.00 |
| 2016/05/06 | 802.72 | 813.77 | 809.03 | 14,553.00 |
| 2016/05/05 | 814.49 | 820.50 | 819.08 | 9,572.00 |
| 2016/05/04 | 814.13 | 818.91 | 817.15 | 15,004.00 |
| 2016/05/03 | 825.00 | 829.00 | 829.00 | 9,904.00 |
| 2016/05/02 | 826.18 | 831.66 | 826.61 | 12,243.00 |
| 2016/04/29 | 817.47 | 828.73 | 829.84 | 9,874.00 |
| 2016/04/28 | 815.80 | 827.42 | 822.46 | 9,728.00 |
| 2016/04/27 | 810.00 | 818.08 | 818.08 | 3,853.00 |
| 2016/04/26 | 807.73 | 812.83 | 809.33 | 7,050.00 |
| 2016/04/25 | 796.21 | 810.00 | 800.91 | 8,578.00 |
| 2016/04/22 | 800.00 | 805.06 | 800.01 | 6,572.00 |
| 2016/04/21 | 801.00 | 814.67 | 810.35 | 11,029.00 |
| 2016/04/20 | 807.83 | 819.99 | 819.60 | 6,579.00 |
| 2016/04/19 | 802.65 | 808.16 | 808.16 | 6,167.00 |
| 2016/04/18 | 801.50 | 808.00 | 803.98 | 8,944.00 |
| 2016/04/15 | 807.11 | 811.43 | 811.00 | 27,380.00 |
| 2016/04/14 | 800.03 | 807.64 | 805.09 | 11,032.00 |
| 2016/04/13 | 800.00 | 805.00 | 803.77 | 13,499.00 |
| 2016/04/12 | 795.34 | 805.00 | 804.53 | 17,026.00 |
| 2016/04/11 | 799.70 | 802.99 | 800.01 | 13,912.00 |
| 2016/04/08 | 796.90 | 800.50 | 800.50 | 13,830.00 |
| 2016/04/07 | 796.57 | 799.50 | 800.00 | 18,702.00 |
| 2016/04/06 | 796.40 | 804.95 | 803.03 | 17,764.00 |
| 2016/04/05 | 796.12 | 802.74 | 802.39 | 10,529.00 |
| 2016/04/04 | 804.89 | 810.77 | 810.77 | 18,879.00 |
| 2016/04/01 | 786.33 | 812.98 | 810.00 | 15,712.00 |
| 2016/03/31 | 799.99 | 803.00 | 801.25 | 7,415.00 |
| 2016/03/30 | 787.84 | 805.00 | 803.51 | 12,312.00 |
| 2016/03/29 | 788.60 | 797.94 | 797.02 | 8,341.00 |
| 2016/03/28 | 781.00 | 793.03 | 789.56 | 13,848.00 |
| 2016/03/25 | 747.20 | 785.27 | 781.01 | 13,231.00 |
| 2016/03/24 | 747.20 | 785.26 | 785.26 | 12,098.00 |
| 2016/03/23 | 771.69 | 781.38 | 776.52 | 8,376.00 |
| 2016/03/22 | 766.24 | 771.90 | 770.14 | 20,920.00 |
| 2016/03/21 | 779.80 | 784.00 | 781.29 | 19,804.00 |
| 2016/03/18 | 774.00 | 780.00 | 776.96 | 24,144.00 |
| 2016/03/17 | 790.06 | 793.10 | 792.84 | 18,750.00 |
| 2016/03/16 | 785.02 | 794.98 | 794.41 | 18,447.00 |
| 2016/03/15 | 789.49 | 797.70 | 796.17 | 8,224.00 |
| 2016/03/14 | 777.56 | 797.60 | 794.79 | 10,463.00 |
| 2016/03/11 | 786.95 | 796.58 | 791.88 | 22,711.00 |
| 2016/03/10 | 773.10 | 783.98 | 782.03 | 14,495.00 |
| 2016/03/09 | 760.92 | 774.60 | 772.44 | 22,192.00 |
| 2016/03/08 | 760.40 | 770.31 | 768.88 | 21,271.00 |
| 2016/03/07 | 759.18 | 769.12 | 768.52 | 60,670.00 |
| 2016/03/04 | 752.33 | 768.70 | 765.30 | 10,305.00 |
| 2016/03/03 | 753.41 | 773.34 | 771.01 | 11,494.00 |
| 2016/03/02 | 731.05 | 771.20 | 766.11 | 76,781.00 |
| 2016/03/01 | 763.00 | 775.19 | 771.97 | 19,064.00 |
| 2016/02/29 | 759.42 | 769.92 | 766.86 | 11,076.00 |
| 2016/02/26 | 770.00 | 775.00 | 774.82 | 24,101.00 |
| 2016/02/25 | 761.71 | 767.00 | 765.64 | 18,822.00 |
| 2016/02/24 | 747.99 | 768.98 | 764.74 | 9,969.00 |
| 2016/02/23 | 743.50 | 750.47 | 747.34 | 11,483.00 |
| 2016/02/22 | 723.51 | 746.56 | 745.81 | 9,244.00 |
| 2016/02/19 | 729.00 | 738.50 | 737.64 | 12,335.00 |
| 2016/02/18 | 730.00 | 736.12 | 733.01 | 17,457.00 |
| 2016/02/17 | 719.55 | 735.71 | 733.49 | 17,575.00 |
| 2016/02/16 | 714.50 | 722.38 | 722.33 | 20,137.00 |
| 2016/02/15 | 709.63 | 721.46 | 721.76 | 21,016.00 |
| 2016/02/12 | 709.63 | 722.57 | 722.09 | 18,586.00 |
| 2016/02/11 | 727.10 | 732.90 | 728.79 | 8,301.00 |
| 2016/02/10 | 695.20 | 735.70 | 735.70 | 19,299.00 |
| 2016/02/09 | 712.39 | 712.92 | 712.39 | 76,252.00 |
| 2016/02/08 | 720.54 | 749.98 | 743.71 | 26,934.00 |
| 2016/02/05 | 708.00 | 723.29 | 723.17 | 13,329.00 |
| 2016/02/04 | 689.30 | 709.91 | 706.10 | 7,458.00 |
| 2016/02/03 | 705.29 | 712.95 | 712.00 | 6,071.00 |
| 2016/02/02 | 700.52 | 711.60 | 711.60 | 4,306.00 |
| 2016/02/01 | 706.50 | 712.90 | 710.05 | 9,065.00 |
| 2016/01/29 | 702.15 | 716.10 | 711.61 | 18,753.00 |
| 2016/01/28 | 694.00 | 706.70 | 702.50 | 12,535.00 |
| 2016/01/27 | 698.01 | 701.48 | 701.48 | 12,072.00 |
| 2016/01/26 | 704.53 | 710.46 | 708.00 | 15,791.00 |
| 2016/01/25 | 701.62 | 706.96 | 708.48 | 21,104.00 |
| 2016/01/22 | 705.00 | 720.35 | 718.19 | 19,556.00 |
| 2016/01/21 | 709.00 | 717.01 | 713.19 | 18,420.00 |
| 2016/01/20 | 730.00 | 733.92 | 732.06 | 9,888.00 |
| 2016/01/19 | 722.26 | 736.77 | 736.20 | 6,366.00 |
| 2016/01/18 | 722.10 | 733.90 | 733.90 | 23,405.00 |
| 2016/01/15 | 722.10 | 734.05 | 734.05 | 21,122.00 |
| 2016/01/14 | 720.00 | 730.00 | 729.72 | 11,673.00 |
| 2016/01/13 | 720.74 | 727.94 | 727.31 | 8,938.00 |
| 2016/01/12 | 725.12 | 734.09 | 733.49 | 9,443.00 |
| 2016/01/11 | 710.45 | 728.86 | 729.60 | 10,520.00 |
| 2016/01/08 | 717.47 | 719.00 | 718.99 | 13,364.00 |
| 2016/01/07 | 722.28 | 730.70 | 726.15 | 17,147.00 |
| 2016/01/06 | 724.02 | 733.43 | 731.72 | 18,876.00 |
| 2016/01/05 | 722.98 | 741.98 | 741.98 | 8,901.00 |
| 2016/01/04 | 718.00 | 722.77 | 720.35 | 10,007.00 |
| 2016/01/01 | 723.32 | 730.76 | 726.81 | 18,325.00 |
| 2015/12/31 | 723.32 | 731.00 | 729.00 | 15,749.00 |
| 2015/12/30 | 725.50 | 732.18 | 731.89 | 15,102.00 |
| 2015/12/29 | 730.24 | 738.00 | 738.00 | 7,980.00 |
| 2015/12/25 | 728.01 | 744.51 | 736.05 | 3,045.00 |
| 2015/12/24 | 728.01 | 744.51 | 736.05 | 3,045.00 |
| 2015/12/23 | 726.12 | 730.54 | 726.12 | 2,625.00 |
| 2015/12/22 | 721.00 | 729.69 | 726.31 | 15,647.00 |
| 2015/12/21 | 726.54 | 737.21 | 733.66 | 22,819.00 |
| 2015/12/18 | 743.25 | 748.09 | 743.96 | 21,404.00 |
| 2015/12/17 | 765.00 | 772.34 | 772.34 | 12,204.00 |
| 2015/12/16 | 750.25 | 772.44 | 771.25 | 16,799.00 |
| 2015/12/15 | 757.82 | 765.98 | 762.65 | 19,296.00 |
| 2015/12/14 | 751.42 | 763.68 | 758.17 | 16,000.00 |
| 2015/12/11 | 750.02 | 765.60 | 762.97 | 11,383.00 |
| 2015/12/10 | 752.05 | 767.90 | 761.39 | 21,801.00 |
| 2015/12/09 | 764.31 | 769.83 | 766.57 | 17,182.00 |
| 2015/12/08 | 764.60 | 780.01 | 777.20 | 13,895.00 |
| 2015/12/07 | 779.67 | 783.93 | 780.05 | 14,295.00 |
| 2015/12/04 | 793.51 | 797.93 | 797.49 | 8,007.00 |
| 2015/12/03 | 792.84 | 796.00 | 792.84 | 8,347.00 |
| 2015/12/02 | 794.69 | 803.05 | 802.59 | 7,775.00 |
| 2015/12/01 | 796.80 | 801.10 | 797.58 | 15,839.00 |
| 2015/11/30 | 780.01 | 801.59 | 801.58 | 27,534.00 |
| 2015/11/27 | 779.76 | 785.92 | 779.76 | 2,172.00 |
| 2015/11/26 | 773.38 | 781.43 | 779.64 | 15,026.00 |
| 2015/11/25 | 773.38 | 781.43 | 781.43 | 14,799.00 |
| 2015/11/24 | 776.68 | 789.56 | 789.61 | 5,752.00 |
| 2015/11/23 | 776.48 | 784.08 | 784.12 | 11,916.00 |
| 2015/11/20 | 772.22 | 777.75 | 775.49 | 15,685.00 |
| 2015/11/19 | 775.89 | 779.99 | 776.13 | 10,822.00 |
| 2015/11/18 | 755.05 | 775.30 | 772.89 | 16,121.00 |
| 2015/11/17 | 759.37 | 765.70 | 764.21 | 22,909.00 |
| 2015/11/16 | 752.78 | 770.33 | 772.31 | 35,177.00 |
| 2015/11/13 | 749.09 | 753.31 | 752.00 | 17,617.00 |
| 2015/11/12 | 737.36 | 754.42 | 748.65 | 13,182.00 |
| 2015/11/11 | 752.00 | 756.37 | 752.56 | 5,337.00 |
| 2015/11/10 | 752.50 | 768.68 | 768.57 | 14,498.00 |
| 2015/11/09 | 745.36 | 755.98 | 752.22 | 19,288.00 |
| 2015/11/06 | 739.30 | 759.70 | 752.95 | 13,284.00 |
| 2015/11/05 | 742.64 | 750.85 | 747.15 | 6,954.00 |
| 2015/11/04 | 739.50 | 755.89 | 751.01 | 16,595.00 |
| 2015/11/03 | 760.50 | 763.60 | 761.86 | 15,938.00 |
| 2015/11/02 | 766.79 | 792.13 | 791.99 | 23,256.00 |
| 2015/10/30 | 784.51 | 790.00 | 790.00 | 6,301.00 |
| 2015/10/29 | 774.38 | 785.94 | 785.94 | 9,976.00 |
| 2015/10/28 | 777.77 | 789.58 | 788.58 | 7,930.00 |
| 2015/10/27 | 777.00 | 785.00 | 781.57 | 4,451.00 |
| 2015/10/26 | 779.68 | 782.28 | 781.87 | 10,444.00 |
| 2015/10/23 | 782.00 | 792.76 | 792.41 | 29,514.00 |
| 2015/10/22 | 782.78 | 786.80 | 783.01 | 16,132.00 |
| 2015/10/21 | 772.85 | 798.65 | 796.00 | 23,768.00 |
| 2015/10/20 | 763.25 | 780.33 | 779.00 | 32,703.00 |
| 2015/10/19 | 743.12 | 765.93 | 767.17 | 35,059.00 |
| 2015/10/16 | 757.00 | 761.33 | 757.44 | 12,554.00 |
| 2015/10/15 | 756.01 | 764.71 | 764.71 | 5,440.00 |
| 2015/10/14 | 754.11 | 761.00 | 760.94 | 16,349.00 |
| 2015/10/13 | 766.71 | 769.00 | 767.50 | 16,967.00 |
| 2015/10/12 | 753.93 | 769.00 | 768.00 | 26,562.00 |
| 2015/10/09 | 747.65 | 760.00 | 760.00 | 28,362.00 |
| 2015/10/08 | 749.20 | 757.92 | 757.78 | 21,344.00 |
| 2015/10/07 | 742.55 | 752.48 | 750.50 | 26,469.00 |
| 2015/10/06 | 734.46 | 743.55 | 743.13 | 32,948.00 |
| 2015/10/05 | 742.38 | 751.25 | 751.05 | 28,204.00 |
| 2015/10/02 | 733.47 | 745.00 | 745.00 | 21,695.00 |
| 2015/10/01 | 737.01 | 742.29 | 742.29 | 27,703.00 |
| 2015/09/30 | 740.01 | 746.80 | 747.30 | 58,597.00 |
| 2015/09/29 | 737.82 | 749.94 | 750.00 | 22,054.00 |
| 2015/09/28 | 720.18 | 747.00 | 746.00 | 32,900.00 |
| 2015/09/25 | 748.42 | 759.01 | 758.00 | 19,719.00 |
| 2015/09/24 | 753.63 | 755.00 | 755.00 | 22,736.00 |
| 2015/09/23 | 755.00 | 759.98 | 759.98 | 15,480.00 |
| 2015/09/22 | 758.54 | 760.00 | 760.00 | 24,906.00 |
| 2015/09/21 | 751.39 | 766.25 | 763.00 | 18,790.00 |
| 2015/09/18 | 744.40 | 755.70 | 759.26 | 36,068.00 |
| 2015/09/17 | 741.02 | 751.56 | 750.05 | 11,912.00 |
| 2015/09/16 | 755.11 | 761.50 | 761.50 | 7,191.00 |
| 2015/09/15 | 756.88 | 767.50 | 764.20 | 28,247.00 |
| 2015/09/14 | 760.39 | 767.01 | 765.72 | 12,096.00 |
| 2015/09/11 | 763.00 | 768.81 | 768.81 | 43,674.00 |
| 2015/09/10 | 753.00 | 772.91 | 771.97 | 28,548.00 |
| 2015/09/09 | 749.57 | 757.72 | 753.94 | 10,008.00 |
| 2015/09/08 | 740.62 | 752.45 | 749.46 | 18,990.00 |
| 2015/09/04 | 741.12 | 748.67 | 744.10 | 8,981.00 |
| 2015/09/03 | 734.82 | 749.25 | 749.25 | 11,367.00 |
| 2015/09/02 | 715.58 | 744.55 | 742.00 | 30,606.00 |
| 2015/09/01 | 711.89 | 721.45 | 717.20 | 21,355.00 |
| 2015/08/31 | 708.90 | 726.98 | 719.31 | 23,676.00 |
| 2015/08/28 | 702.37 | 724.00 | 722.63 | 16,705.00 |
| 2015/08/27 | 688.84 | 706.98 | 706.90 | 42,458.00 |
| 2015/08/26 | 694.50 | 700.42 | 699.00 | 29,503.00 |
| 2015/08/25 | 702.93 | 712.49 | 706.00 | 18,704.00 |
| 2015/08/24 | 695.00 | 700.20 | 696.00 | 26,144.00 |
| 2015/08/21 | 720.00 | 730.34 | 726.21 | 22,329.00 |
| 2015/08/20 | 725.00 | 735.47 | 731.55 | 17,979.00 |
| 2015/08/19 | 725.00 | 738.98 | 738.70 | 89,526.00 |
| 2015/08/18 | 720.10 | 734.86 | 734.86 | 27,770.00 |
| 2015/08/17 | 725.47 | 736.20 | 735.90 | 12,467.00 |
| 2015/08/14 | 726.00 | 733.19 | 730.15 | 5,241.00 |
| 2015/08/13 | 733.05 | 740.87 | 739.00 | 3,129.00 |
| 2015/08/12 | 720.60 | 736.13 | 733.28 | 14,726.00 |
| 2015/08/11 | 715.00 | 738.07 | 730.05 | 18,435.00 |
| 2015/08/07 | 715.20 | 739.00 | 732.00 | 27,510.00 |
| 2015/08/06 | 700.00 | 725.36 | 725.00 | 15,912.00 |
| 2015/08/05 | 714.01 | 717.99 | 716.55 | 9,606.00 |
| 2015/08/04 | 712.01 | 719.99 | 719.99 | 3,141.00 |
| 2015/08/03 | 703.72 | 715.29 | 715.29 | 7,598.00 |
| 2015/07/31 | 700.92 | 707.85 | 706.00 | 10,668.00 |
| 2015/07/30 | 700.36 | 705.62 | 701.50 | 8,463.00 |
| 2015/07/29 | 688.96 | 702.20 | 700.41 | 26,561.00 |
| 2015/07/28 | 696.00 | 703.25 | 699.00 | 19,455.00 |
| 2015/07/27 | 675.99 | 703.01 | 698.97 | 53,373.00 |
| 2015/07/24 | 671.09 | 674.07 | 675.27 | 6,317.00 |
| 2015/07/23 | 670.77 | 674.19 | 670.77 | 6,377.00 |
| 2015/07/22 | 669.90 | 674.65 | 672.90 | 12,506.00 |
| 2015/07/21 | 671.31 | 679.20 | 675.82 | 8,444.00 |
| 2015/07/20 | 672.64 | 680.00 | 677.02 | 10,132.00 |
| 2015/07/17 | 679.97 | 683.00 | 683.00 | 6,957.00 |
| 2015/07/16 | 675.06 | 686.61 | 683.60 | 5,983.00 |
| 2015/07/15 | 677.42 | 684.00 | 683.85 | 8,227.00 |
| 2015/07/14 | 677.68 | 682.09 | 682.09 | 8,500.00 |
| 2015/07/13 | 678.01 | 680.93 | 680.79 | 4,565.00 |
| 2015/07/10 | 664.21 | 678.90 | 679.22 | 5,972.00 |
| 2015/07/09 | 673.34 | 677.47 | 678.40 | 11,167.00 |
| 2015/07/08 | 670.00 | 680.00 | 680.00 | 12,407.00 |
| 2015/07/07 | 662.28 | 684.04 | 683.83 | 12,656.00 |
| 2015/07/06 | 656.26 | 676.23 | 676.23 | 9,718.00 |
| 2015/07/03 | 665.77 | 673.69 | 670.65 | 8,325.00 |
| 2015/07/02 | 665.77 | 673.69 | 670.65 | 8,240.00 |
| 2015/07/01 | 645.00 | 670.69 | 671.70 | 31,337.00 |
| 2015/06/30 | 646.31 | 654.31 | 654.94 | 20,707.00 |
| 2015/06/29 | 652.16 | 658.00 | 655.17 | 21,835.00 |
| 2015/06/26 | 657.12 | 669.06 | 669.98 | 18,482.00 |
| 2015/06/25 | 665.00 | 668.54 | 667.47 | 8,640.00 |
| 2015/06/24 | 667.04 | 674.18 | 674.39 | 8,303.00 |
| 2015/06/23 | 658.74 | 678.83 | 679.65 | 8,313.00 |
| 2015/06/22 | 665.66 | 674.40 | 671.31 | 5,172.00 |
| 2015/06/19 | 661.95 | 668.90 | 668.42 | 19,635.00 |
| 2015/06/18 | 665.00 | 673.76 | 673.35 | 9,434.00 |
| 2015/06/17 | 655.05 | 666.00 | 666.00 | 6,769.00 |
| 2015/06/16 | 650.35 | 662.00 | 662.00 | 10,184.00 |
| 2015/06/12 | 640.54 | 653.58 | 646.74 | 9,056.00 |
| 2015/06/11 | 638.05 | 645.11 | 645.40 | 6,198.00 |
| 2015/06/10 | 635.00 | 642.23 | 641.95 | 6,908.00 |
| 2015/06/09 | 635.00 | 643.74 | 638.31 | 8,028.00 |
| 2015/06/08 | 636.00 | 642.13 | 636.00 | 3,810.00 |
| 2015/06/05 | 635.07 | 642.00 | 641.20 | 7,927.00 |
| 2015/06/04 | 639.60 | 643.77 | 640.43 | 9,546.00 |
| 2015/06/03 | 641.00 | 644.32 | 642.15 | 9,954.00 |
| 2015/06/02 | 646.09 | 655.06 | 648.00 | 11,318.00 |
| 2015/06/01 | 646.56 | 653.40 | 652.32 | 9,291.00 |
| 2015/05/29 | 640.11 | 651.82 | 649.24 | 9,323.00 |
| 2015/05/28 | 645.78 | 654.00 | 650.03 | 4,835.00 |
| 2015/05/27 | 640.05 | 652.00 | 650.14 | 10,958.00 |
| 2015/05/26 | 641.16 | 645.00 | 642.00 | 4,865.00 |
| 2015/05/22 | 645.00 | 649.98 | 650.20 | 5,360.00 |
| 2015/05/21 | 641.00 | 648.66 | 642.57 | 5,607.00 |
| 2015/05/20 | 647.06 | 651.48 | 650.00 | 5,728.00 |
| 2015/05/19 | 647.06 | 652.31 | 652.00 | 9,827.00 |
| 2015/05/18 | 649.12 | 656.98 | 657.00 | 4,329.00 |
| 2015/05/15 | 654.55 | 663.23 | 659.99 | 3,607.00 |
| 2015/05/14 | 645.00 | 659.85 | 659.85 | 7,688.00 |
| 2015/05/13 | 645.00 | 650.96 | 649.00 | 4,451.00 |
| 2015/05/12 | 647.63 | 650.00 | 650.00 | 8,998.00 |
| 2015/05/11 | 652.50 | 654.00 | 653.45 | 5,106.00 |
| 2015/05/08 | 654.62 | 662.79 | 655.71 | 10,018.00 |
| 2015/05/07 | 648.96 | 661.13 | 656.87 | 18,704.00 |
| 2015/05/06 | 666.00 | 670.91 | 666.30 | 4,764.00 |
| 2015/05/05 | 668.65 | 674.42 | 674.42 | 11,102.00 |
| 2015/05/04 | 670.55 | 676.00 | 675.95 | 4,908.00 |
| 2015/05/01 | 663.97 | 675.00 | 675.00 | 11,819.00 |
| 2015/04/30 | 664.52 | 674.18 | 675.97 | 8,189.00 |
| 2015/04/29 | 666.30 | 672.60 | 669.65 | 4,000.00 |
| 2015/04/28 | 670.00 | 674.00 | 672.00 | 5,065.00 |
| 2015/04/27 | 665.43 | 673.17 | 672.71 | 4,692.00 |
| 2015/04/24 | 670.49 | 675.00 | 675.26 | 6,261.00 |
| 2015/04/23 | 670.00 | 672.96 | 671.11 | 4,548.00 |
| 2015/04/22 | 667.98 | 676.22 | 671.87 | 8,356.00 |
| 2015/04/21 | 672.20 | 674.10 | 674.18 | 2,328.00 |
| 2015/04/20 | 674.03 | 677.59 | 677.89 | 3,756.00 |
| 2015/04/17 | 670.54 | 679.26 | 674.44 | 3,121.00 |
| 2015/04/16 | 680.00 | 684.20 | 683.95 | 1,916.00 |
| 2015/04/15 | 674.00 | 683.86 | 681.39 | 10,811.00 |
| 2015/04/14 | 667.89 | 679.94 | 677.91 | 11,633.00 |
| 2015/04/13 | 675.00 | 678.96 | 678.96 | 9,722.00 |
| 2015/04/10 | 681.01 | 683.00 | 681.01 | 5,820.00 |
| 2015/04/09 | 681.12 | 687.05 | 687.05 | 4,353.00 |
| 2015/04/08 | 680.00 | 693.40 | 692.50 | 20,084.00 |
| 2015/04/07 | 669.52 | 679.70 | 680.00 | 7,642.00 |
| 2015/04/06 | 676.98 | 686.70 | 686.65 | 4,210.00 |
| 2015/04/02 | 674.39 | 678.00 | 678.38 | 18,979.00 |
| 2015/04/01 | 675.25 | 681.93 | 681.99 | 13,370.00 |
| 2015/03/31 | 673.18 | 689.30 | 684.52 | 6,566.00 |
| 2015/03/30 | 675.27 | 683.66 | 681.90 | 7,751.00 |
| 2015/03/27 | 680.01 | 684.00 | 684.00 | 4,894.00 |
| 2015/03/26 | 674.64 | 684.12 | 684.10 | 18,288.00 |
| 2015/03/25 | 663.49 | 684.15 | 681.09 | 3,838.00 |
| 2015/03/24 | 670.29 | 688.00 | 687.00 | 12,850.00 |
| 2015/03/23 | 677.58 | 697.89 | 682.14 | 5,630.00 |
| 2015/03/20 | 673.00 | 682.11 | 680.76 | 9,265.00 |
| 2015/03/19 | 673.08 | 684.84 | 681.61 | 2,260.00 |
| 2015/03/18 | 680.00 | 689.78 | 689.85 | 5,995.00 |
| 2015/03/17 | 674.00 | 686.59 | 686.59 | 5,038.00 |
| 2015/03/16 | 662.09 | 684.95 | 682.35 | 3,795.00 |
| 2015/03/13 | 665.38 | 680.44 | 672.52 | 6,921.00 |
| 2015/03/12 | 646.95 | 669.35 | 670.23 | 8,709.00 |
| 2015/03/11 | 654.74 | 660.57 | 660.57 | 12,151.00 |
| 2015/03/10 | 664.00 | 668.69 | 666.00 | 11,212.00 |
| 2015/03/09 | 665.00 | 666.90 | 667.38 | 8,101.00 |
| 2015/03/05 | 665.00 | 670.00 | 665.50 | 3,507.00 |
| 2015/03/04 | 665.00 | 667.00 | 665.50 | 4,321.00 |
| 2015/03/03 | 664.00 | 668.00 | 668.00 | 4,018.00 |
| 2015/03/02 | 658.44 | 670.00 | 669.99 | 9,976.00 |
| 2015/02/27 | 663.50 | 667.16 | 667.15 | 6,625.00 |
| 2015/02/26 | 657.02 | 665.02 | 665.00 | 3,538.00 |
| 2015/02/25 | 656.19 | 664.00 | 664.89 | 5,802.00 |
| 2015/02/24 | 657.04 | 667.99 | 667.75 | 5,874.00 |
| 2015/02/23 | 669.45 | 676.90 | 674.25 | 7,033.00 |
| 2015/02/19 | 678.50 | 686.99 | 678.50 | 3,628.00 |
| 2015/02/18 | 675.50 | 703.60 | 684.59 | 7,083.00 |
| 2015/02/17 | 655.62 | 683.99 | 680.79 | 12,734.00 |
| 2015/02/16 | 644.00 | 665.35 | 657.51 | 9,930.00 |
| 2015/02/13 | 644.00 | 665.35 | 657.51 | 9,930.00 |
| 2015/02/12 | 643.99 | 648.26 | 648.47 | 8,087.00 |
| 2015/02/11 | 641.00 | 644.09 | 643.84 | 5,320.00 |
| 2015/02/10 | 650.64 | 660.13 | 650.64 | 3,934.00 |
| 2015/02/09 | 646.12 | 652.89 | 651.95 | 5,019.00 |
| 2015/02/06 | 650.23 | 659.93 | 656.67 | 5,922.00 |
| 2015/02/05 | 643.48 | 659.83 | 660.00 | 6,652.00 |
| 2015/02/04 | 640.24 | 648.39 | 646.00 | 4,212.00 |
| 2015/02/03 | 632.00 | 644.15 | 644.15 | 7,233.00 |
| 2015/02/02 | 631.38 | 634.21 | 636.27 | 6,878.00 |
| 2015/01/30 | 636.55 | 644.55 | 644.58 | 4,599.00 |
| 2015/01/29 | 644.99 | 646.50 | 645.00 | 8,464.00 |
| 2015/01/28 | 641.00 | 644.36 | 641.00 | 3,829.00 |
| 2015/01/27 | 649.99 | 654.43 | 654.43 | 2,825.00 |
| 2015/01/26 | 640.00 | 655.36 | 654.67 | 6,254.00 |
| 2015/01/23 | 640.21 | 642.00 | 642.00 | 3,429.00 |
| 2015/01/22 | 640.00 | 652.04 | 658.75 | 7,851.00 |
| 2015/01/21 | 640.00 | 642.10 | 642.10 | 6,069.00 |
| 2015/01/20 | 640.00 | 642.00 | 642.00 | 6,874.00 |
| 2015/01/19 | 640.05 | 645.04 | 641.82 | 5,140.00 |
| 2015/01/16 | 640.05 | 645.04 | 640.41 | 4,158.00 |
| 2015/01/15 | 637.00 | 643.37 | 643.37 | 4,627.00 |
| 2015/01/14 | 641.94 | 647.37 | 644.07 | 5,117.00 |
| 2015/01/13 | 632.29 | 645.48 | 645.48 | 7,777.00 |
| 2015/01/12 | 630.14 | 634.80 | 633.00 | 5,118.00 |
| 2015/01/09 | 627.50 | 633.90 | 633.00 | 6,323.00 |
| 2015/01/08 | 626.49 | 632.99 | 632.99 | 5,596.00 |
| 2015/01/07 | 626.16 | 633.99 | 626.16 | 6,315.00 |
| 2015/01/06 | 619.83 | 625.49 | 622.91 | 44,064.00 |
| 2015/01/05 | 618.00 | 621.63 | 618.00 | 13,872.00 |
| 2015/01/02 | 625.66 | 632.17 | 632.00 | 6,686.00 |
| 2015/01/01 | 630.11 | 636.30 | 630.11 | 7,616.00 |
| 2014/12/31 | 630.11 | 636.30 | 630.12 | 6,385.00 |
| 2014/12/30 | 640.75 | 647.32 | 646.72 | 4,350.00 |
| 2014/12/29 | 634.00 | 641.07 | 643.65 | 18,118.00 |
| 2014/12/26 | 632.34 | 644.11 | 643.24 | 1,924.00 |
| 2014/12/25 | 639.00 | 645.00 | 639.00 | 2,254.00 |
| 2014/12/24 | 639.00 | 645.00 | 639.00 | 2,254.00 |
| 2014/12/23 | 632.35 | 641.48 | 638.00 | 4,773.00 |
| 2014/12/22 | 635.01 | 640.90 | 635.03 | 6,628.00 |
| 2014/12/19 | 634.43 | 639.29 | 637.01 | 10,305.00 |
| 2014/12/18 | 640.00 | 645.07 | 645.07 | 7,380.00 |
| 2014/12/17 | 636.52 | 643.02 | 650.00 | 6,300.00 |
| 2014/12/16 | 623.59 | 641.03 | 641.03 | 8,214.00 |
| 2014/12/15 | 620.10 | 625.39 | 625.39 | 14,564.00 |
| 2014/12/12 | 629.35 | 632.03 | 629.35 | 7,625.00 |
| 2014/12/11 | 640.34 | 644.00 | 646.98 | 7,904.00 |
| 2014/12/10 | 650.46 | 654.58 | 654.63 | 5,969.00 |
| 2014/12/09 | 656.34 | 667.49 | 667.49 | 10,998.00 |
| 2014/12/08 | 650.00 | 678.09 | 674.48 | 14,329.00 |
| 2014/12/05 | 650.85 | 659.99 | 658.04 | 6,848.00 |
| 2014/12/04 | 637.54 | 653.91 | 654.00 | 13,494.00 |
| 2014/12/03 | 632.04 | 644.06 | 640.26 | 7,651.00 |
| 2014/12/02 | 631.40 | 635.00 | 635.00 | 6,296.00 |
| 2014/12/01 | 630.79 | 635.89 | 633.24 | 6,950.00 |
| 2014/11/28 | 633.77 | 644.50 | 633.77 | 3,909.00 |
| 2014/11/27 | 641.09 | 649.00 | 646.00 | 2,719.00 |
| 2014/11/26 | 641.09 | 649.00 | 646.00 | 2,719.00 |
| 2014/11/25 | 632.97 | 644.43 | 641.16 | 6,426.00 |
| 2014/11/24 | 632.98 | 640.00 | 641.01 | 4,861.00 |
| 2014/11/21 | 632.20 | 639.24 | 638.00 | 6,271.00 |
| 2014/11/20 | 631.71 | 635.64 | 635.64 | 2,076.00 |
| 2014/11/19 | 632.35 | 633.51 | 633.51 | 3,507.00 |
| 2014/11/18 | 633.74 | 638.96 | 634.00 | 4,149.00 |
| 2014/11/17 | 634.68 | 638.93 | 634.68 | 5,468.00 |
| 2014/11/14 | 632.27 | 638.95 | 634.07 | 10,946.00 |
| 2014/11/13 | 629.10 | 633.49 | 634.95 | 4,066.00 |
| 2014/11/12 | 626.40 | 631.70 | 628.72 | 8,061.00 |
| 2014/11/11 | 630.37 | 634.63 | 632.97 | 12,816.00 |
| 2014/11/10 | 632.28 | 638.00 | 633.32 | 4,507.00 |
| 2014/11/07 | 624.86 | 633.47 | 633.47 | 8,226.00 |
| 2014/11/06 | 622.60 | 629.44 | 629.44 | 9,596.00 |
| 2014/11/05 | 618.01 | 623.33 | 623.33 | 22,390.00 |
| 2014/11/04 | 612.00 | 616.83 | 618.62 | 19,687.00 |
| 2014/11/03 | 616.50 | 623.36 | 623.72 | 16,798.00 |
| 2014/10/31 | 619.99 | 624.92 | 624.92 | 18,137.00 |
| 2014/10/30 | 615.45 | 623.55 | 620.00 | 11,805.00 |
| 2014/10/29 | 618.21 | 635.24 | 621.75 | 6,370.00 |
| 2014/10/28 | 627.23 | 633.57 | 631.60 | 9,373.00 |
| 2014/10/27 | 633.06 | 650.10 | 641.25 | 2,888.00 |
| 2014/10/24 | 627.00 | 646.72 | 637.26 | 5,422.00 |
| 2014/10/23 | 632.00 | 634.77 | 632.76 | 5,430.00 |
| 2014/10/22 | 627.58 | 631.47 | 633.54 | 7,468.00 |
| 2014/10/21 | 632.77 | 639.40 | 639.16 | 6,184.00 |
| 2014/10/20 | 612.00 | 626.89 | 626.89 | 21,051.00 |
| 2014/10/16 | 621.99 | 635.52 | 625.00 | 2,026.00 |
| 2014/10/15 | 610.00 | 624.30 | 623.99 | 11,603.00 |
| 2014/10/14 | 630.75 | 633.00 | 630.79 | 7,810.00 |
| 2014/10/13 | 633.57 | 636.50 | 636.34 | 4,909.00 |
| 2014/10/10 | 623.21 | 627.14 | 631.19 | 10,974.00 |
| 2014/10/09 | 616.20 | 627.80 | 627.80 | 16,132.00 |
| 2014/10/08 | 633.57 | 639.49 | 639.14 | 6,940.00 |
| 2014/10/07 | 630.31 | 634.00 | 634.42 | 9,706.00 |
| 2014/10/06 | 639.10 | 640.58 | 640.35 | 7,994.00 |
| 2014/10/03 | 632.00 | 640.00 | 641.00 | 8,118.00 |
| 2014/10/02 | 627.93 | 635.24 | 635.24 | 11,612.00 |
| 2014/10/01 | 626.50 | 628.68 | 628.68 | 12,957.00 |
| 2014/09/30 | 629.76 | 632.78 | 630.07 | 6,297.00 |
| 2014/09/29 | 629.03 | 635.08 | 632.02 | 12,816.00 |
| 2014/09/26 | 626.00 | 634.57 | 632.73 | 9,111.00 |
| 2014/09/25 | 622.15 | 625.50 | 622.15 | 16,357.00 |
| 2014/09/24 | 627.04 | 629.00 | 628.23 | 13,343.00 |
| 2014/09/23 | 623.00 | 628.78 | 626.32 | 10,110.00 |
| 2014/09/22 | 622.16 | 623.07 | 623.57 | 11,390.00 |
| 2014/09/19 | 630.10 | 632.90 | 630.10 | 6,363.00 |
| 2014/09/18 | 629.95 | 639.18 | 640.00 | 10,677.00 |
| 2014/09/17 | 632.28 | 635.00 | 635.00 | 5,691.00 |
| 2014/09/16 | 632.00 | 637.38 | 637.38 | 10,469.00 |
| 2014/09/15 | 632.09 | 633.70 | 632.90 | 11,168.00 |
| 2014/09/12 | 631.17 | 633.64 | 632.06 | 16,539.00 |
| 2014/09/11 | 631.10 | 636.85 | 633.67 | 15,653.00 |
| 2014/09/10 | 633.76 | 638.29 | 638.39 | 9,713.00 |
| 2014/09/09 | 633.00 | 634.20 | 633.22 | 20,884.00 |
| 2014/09/08 | 633.58 | 639.40 | 637.92 | 11,767.00 |
| 2014/09/05 | 628.33 | 634.61 | 633.22 | 9,307.00 |
| 2014/09/04 | 630.00 | 633.08 | 630.80 | 9,110.00 |
| 2014/09/03 | 629.26 | 633.78 | 632.60 | 9,021.00 |
| 2014/09/02 | 632.65 | 636.72 | 633.90 | 5,790.00 |
| 2014/08/29 | 630.68 | 637.40 | 637.50 | 6,748.00 |
| 2014/08/28 | 629.79 | 634.99 | 632.00 | 14,188.00 |
| 2014/08/27 | 633.12 | 634.75 | 633.22 | 9,188.00 |
| 2014/08/26 | 633.50 | 636.70 | 635.35 | 5,710.00 |
| 2014/08/25 | 633.49 | 636.39 | 633.49 | 3,797.00 |
| 2014/08/22 | 630.43 | 633.74 | 633.53 | 6,865.00 |
| 2014/08/21 | 629.00 | 636.48 | 634.19 | 10,858.00 |
| 2014/08/20 | 623.05 | 628.80 | 628.37 | 16,404.00 |
| 2014/08/18 | 628.69 | 631.91 | 631.00 | 8,766.00 |
| 2014/08/15 | 627.53 | 632.18 | 631.00 | 5,900.00 |
| 2014/08/14 | 626.00 | 634.29 | 634.29 | 12,181.00 |
| 2014/08/13 | 624.00 | 628.85 | 628.16 | 68,725.00 |
| 2014/08/12 | 629.02 | 631.70 | 630.87 | 6,697.00 |
| 2014/08/11 | 633.57 | 636.08 | 635.00 | 7,902.00 |
| 2014/08/08 | 618.61 | 633.56 | 630.03 | 6,259.00 |
| 2014/08/07 | 620.65 | 625.53 | 620.65 | 13,029.00 |
| 2014/08/06 | 618.49 | 626.87 | 625.26 | 10,910.00 |
| 2014/08/05 | 615.53 | 619.01 | 618.00 | 9,590.00 |
| 2014/08/04 | 609.24 | 624.01 | 622.83 | 14,588.00 |
| 2014/08/01 | 601.82 | 605.92 | 602.00 | 12,665.00 |
| 2014/07/31 | 603.00 | 606.95 | 604.89 | 14,752.00 |
| 2014/07/30 | 612.35 | 613.80 | 613.00 | 10,308.00 |
| 2014/07/29 | 612.80 | 614.65 | 613.10 | 14,209.00 |
| 2014/07/28 | 605.46 | 614.64 | 614.63 | 6,249.00 |
| 2014/07/25 | 606.04 | 609.53 | 608.99 | 3,961.00 |
| 2014/07/24 | 603.95 | 610.65 | 610.09 | 8,849.00 |
| 2014/07/23 | 599.35 | 608.95 | 608.21 | 29,399.00 |
| 2014/07/22 | 606.38 | 608.92 | 606.38 | 3,580.00 |
| 2014/07/21 | 610.14 | 611.79 | 610.14 | 6,519.00 |
| 2014/07/18 | 617.92 | 619.90 | 619.18 | 3,375.00 |
| 2014/07/17 | 618.03 | 618.76 | 618.17 | 4,435.00 |
| 2014/07/16 | 621.00 | 622.79 | 621.85 | 11,704.00 |
| 2014/07/15 | 616.63 | 621.89 | 621.00 | 6,550.00 |
| 2014/07/14 | 613.00 | 618.27 | 616.56 | 8,469.00 |
| 2014/07/11 | 609.05 | 615.83 | 613.83 | 8,706.00 |
| 2014/07/10 | 607.47 | 612.52 | 611.00 | 6,003.00 |
| 2014/07/09 | 604.80 | 610.79 | 610.00 | 4,680.00 |
| 2014/07/08 | 604.26 | 608.86 | 607.79 | 15,606.00 |
| 2014/07/07 | 603.00 | 608.74 | 608.27 | 5,229.00 |
| 2014/07/04 | 603.90 | 608.85 | 608.85 | 7,916.00 |
| 2014/07/03 | 603.90 | 608.85 | 608.85 | 7,916.00 |
| 2014/07/02 | 605.00 | 608.15 | 607.70 | 6,540.00 |
| 2014/07/01 | 603.63 | 607.85 | 605.45 | 4,970.00 |
| 2014/06/30 | 602.40 | 608.40 | 605.11 | 5,568.00 |
| 2014/06/27 | 605.00 | 607.95 | 607.96 | 5,932.00 |
| 2014/06/26 | 602.51 | 607.81 | 606.00 | 11,871.00 |
| 2014/06/25 | 599.97 | 604.51 | 604.95 | 14,442.00 |
| 2014/06/24 | 599.37 | 601.82 | 601.73 | 11,237.00 |
| 2014/06/23 | 599.12 | 600.64 | 600.00 | 4,715.00 |
| 2014/06/20 | 598.56 | 600.18 | 599.40 | 7,432.00 |
| 2014/06/19 | 599.56 | 601.00 | 600.43 | 12,080.00 |
| 2014/06/18 | 598.86 | 600.32 | 599.48 | 9,513.00 |
| 2014/06/17 | 599.00 | 601.07 | 600.43 | 5,314.00 |
| 2014/06/16 | 597.54 | 599.93 | 599.10 | 9,625.00 |
| 2014/06/13 | 598.50 | 600.88 | 598.73 | 12,740.00 |
| 2014/06/12 | 592.58 | 600.80 | 600.83 | 7,193.00 |
| 2014/06/11 | 595.05 | 598.74 | 598.68 | 10,215.00 |
| 2014/06/10 | 598.65 | 601.42 | 601.48 | 17,008.00 |
| 2014/06/09 | 596.51 | 600.00 | 599.01 | 10,525.00 |
| 2014/06/06 | 595.31 | 600.00 | 599.95 | 7,948.00 |
| 2014/06/05 | 593.11 | 597.62 | 595.15 | 4,927.00 |
| 2014/06/04 | 590.13 | 594.84 | 594.02 | 3,751.00 |
| 2014/06/03 | 590.00 | 594.34 | 590.00 | 2,447.00 |
| 2014/06/02 | 589.16 | 592.54 | 592.56 | 9,322.00 |
| 2014/05/30 | 590.00 | 592.72 | 590.51 | 5,448.00 |
| 2014/05/29 | 589.05 | 594.32 | 592.31 | 4,549.00 |
| 2014/05/28 | 590.00 | 591.14 | 590.44 | 5,480.00 |
| 2014/05/27 | 589.07 | 590.65 | 589.07 | 5,221.00 |
| 2014/05/26 | 587.65 | 590.05 | 589.10 | 12,454.00 |
| 2014/05/23 | 587.65 | 590.05 | 589.25 | 10,043.00 |
| 2014/05/21 | 588.25 | 591.00 | 590.45 | 9,109.00 |
| 2014/05/20 | 587.81 | 590.20 | 589.61 | 6,222.00 |
| 2014/05/19 | 590.10 | 592.35 | 592.44 | 4,299.00 |
| 2014/05/16 | 587.71 | 591.72 | 591.46 | 8,939.00 |
| 2014/05/15 | 584.12 | 589.94 | 590.23 | 15,084.00 |
| 2014/05/14 | 585.49 | 587.68 | 587.88 | 16,237.00 |
| 2014/05/13 | 587.93 | 592.00 | 591.13 | 13,187.00 |
| 2014/05/12 | 590.15 | 594.85 | 592.29 | 7,791.00 |
| 2014/05/09 | 589.41 | 591.80 | 591.47 | 10,495.00 |
| 2014/05/08 | 594.44 | 595.74 | 595.31 | 19,177.00 |
| 2014/05/07 | 591.97 | 598.92 | 597.68 | 34,153.00 |
| 2014/05/06 | 591.71 | 594.67 | 593.23 | 11,394.00 |
| 2014/05/05 | 591.89 | 595.94 | 594.04 | 13,129.00 |
| 2014/05/02 | 596.11 | 599.60 | 598.01 | 13,365.00 |
| 2014/05/01 | 592.61 | 600.02 | 600.08 | 16,134.00 |
| 2014/04/30 | 587.23 | 596.99 | 597.99 | 22,015.00 |
| 2014/04/28 | 585.20 | 587.85 | 585.25 | 20,003.00 |
| 2014/04/25 | 588.00 | 592.00 | 590.00 | 29,637.00 |
| 2014/04/24 | 597.79 | 599.00 | 597.79 | 9,335.00 |
| 2014/04/23 | 598.30 | 602.08 | 599.64 | 12,362.00 |
| 2014/04/22 | 597.50 | 600.00 | 599.10 | 17,923.00 |
| 2014/04/21 | 598.31 | 599.99 | 599.20 | 17,309.00 |
| 2014/04/18 | 595.10 | 598.97 | 598.41 | 12,174.00 |
| 2014/04/17 | 595.10 | 598.97 | 599.78 | 11,667.00 |
| 2014/04/16 | 591.29 | 598.41 | 598.17 | 26,632.00 |
| 2014/04/15 | 587.60 | 592.19 | 592.10 | 22,387.00 |
| 2014/04/11 | 585.27 | 592.15 | 591.08 | 24,631.00 |
| 2014/04/10 | 583.51 | 587.94 | 586.90 | 18,784.00 |
| 2014/04/09 | 592.99 | 595.51 | 594.34 | 26,169.00 |
| 2014/04/07 | 590.52 | 594.87 | 594.76 | 17,803.00 |
| 2014/04/04 | 592.32 | 596.64 | 595.15 | 21,535.00 |
| 2014/04/03 | 595.10 | 598.03 | 597.90 | 15,844.00 |
| 2014/04/02 | 593.45 | 597.35 | 597.87 | 14,494.00 |
| 2014/04/01 | 591.81 | 595.11 | 595.06 | 14,990.00 |
| 2014/03/31 | 592.09 | 599.89 | 599.88 | 17,119.00 |
| 2014/03/28 | 589.01 | 593.00 | 592.67 | 15,652.00 |
| 2014/03/27 | 583.91 | 590.42 | 589.85 | 27,027.00 |
| 2014/03/26 | 592.00 | 596.78 | 596.00 | 25,104.00 |
| 2014/03/25 | 585.56 | 593.03 | 592.69 | 29,091.00 |
| 2014/03/24 | 582.03 | 586.58 | 585.95 | 23,231.00 |
| 2014/03/21 | 579.68 | 583.28 | 583.91 | 28,855.00 |
| 2014/03/20 | 579.11 | 583.13 | 582.35 | 28,587.00 |
| 2014/03/19 | 578.56 | 579.85 | 579.52 | 29,883.00 |
| 2014/03/18 | 576.08 | 585.00 | 583.00 | 19,585.00 |
| 2014/03/17 | 576.95 | 577.40 | 576.95 | 8,371.00 |
| 2014/03/14 | 576.07 | 579.93 | 577.72 | 12,645.00 |
| 2014/03/13 | 574.53 | 577.25 | 575.90 | 36,724.00 |
| 2014/03/11 | 580.35 | 581.99 | 581.16 | 31,303.00 |
| 2014/03/10 | 577.10 | 584.00 | 583.92 | 24,449.00 |
| 2014/03/07 | 577.16 | 580.90 | 579.97 | 36,558.00 |
| 2014/03/06 | 578.06 | 580.71 | 580.00 | 50,575.00 |
| 2014/03/05 | 577.40 | 580.88 | 578.35 | 9,509.00 |
| 2014/03/04 | 577.52 | 578.16 | 577.98 | 17,708.00 |
| 2014/03/03 | 577.43 | 578.00 | 577.43 | 21,287.00 |
| 2014/02/28 | 577.31 | 579.75 | 579.08 | 6,904.00 |
| 2014/02/27 | 577.75 | 579.99 | 579.52 | 7,686.00 |
| 2014/02/26 | 576.50 | 578.95 | 578.48 | 8,932.00 |
| 2014/02/25 | 575.00 | 579.53 | 578.00 | 12,290.00 |
| 2014/02/24 | 580.00 | 582.35 | 580.00 | 13,453.00 |
| 2014/02/21 | 580.80 | 585.23 | 582.88 | 12,435.00 |
| 2014/02/20 | 579.37 | 587.66 | 588.00 | 11,076.00 |
| 2014/02/19 | 574.00 | 580.27 | 580.27 | 19,230.00 |
| 2014/02/18 | 574.62 | 580.00 | 577.16 | 16,564.00 |
| 2014/02/17 | 577.69 | 581.06 | 578.58 | 10,227.00 |
| 2014/02/14 | 577.69 | 581.00 | 579.67 | 9,819.00 |
| 2014/02/13 | 579.93 | 581.81 | 581.11 | 16,770.00 |
| 2014/02/12 | 578.00 | 583.46 | 582.42 | 12,112.00 |
| 2014/02/11 | 579.55 | 581.75 | 581.94 | 46,471.00 |
| 2014/02/10 | 580.10 | 582.43 | 580.73 | 30,956.00 |
| 2014/02/07 | 567.00 | 584.50 | 581.34 | 18,120.00 |
| 2014/02/06 | 562.50 | 567.75 | 564.44 | 11,514.00 |
| 2014/02/05 | 557.26 | 564.24 | 563.16 | 28,878.00 |
| 2014/02/04 | 558.94 | 561.00 | 558.94 | 18,064.00 |
| 2014/02/03 | 561.43 | 565.60 | 565.00 | 7,035.00 |
| 2014/01/31 | 564.05 | 566.28 | 565.63 | 11,029.00 |
| 2014/01/30 | 572.00 | 573.00 | 573.00 | 11,984.00 |
| 2014/01/29 | 573.21 | 574.96 | 576.94 | 23,819.00 |
| 2014/01/28 | 588.01 | 590.99 | 590.11 | 7,398.00 |
| 2014/01/27 | 587.65 | 588.40 | 588.38 | 10,733.00 |
| 2014/01/24 | 588.02 | 589.46 | 589.16 | 13,379.00 |
| 2014/01/23 | 589.00 | 592.57 | 594.85 | 13,447.00 |
| 2014/01/22 | 591.20 | 593.75 | 593.72 | 6,401.00 |
| 2014/01/21 | 588.61 | 593.00 | 592.00 | 9,306.00 |
| 2014/01/20 | 587.89 | 592.60 | 592.78 | 6,267.00 |
| 2014/01/17 | 587.89 | 592.78 | 590.99 | 6,066.00 |
| 2014/01/16 | 588.59 | 592.62 | 590.70 | 9,999.00 |
| 2014/01/15 | 587.81 | 593.23 | 591.90 | 4,965.00 |
| 2014/01/14 | 585.53 | 590.45 | 592.52 | 8,923.00 |
| 2014/01/13 | 587.78 | 590.50 | 590.50 | 4,574.00 |
| 2014/01/10 | 586.10 | 589.75 | 588.13 | 10,775.00 |
| 2014/01/09 | 589.00 | 592.00 | 591.51 | 10,950.00 |
| 2014/01/08 | 588.11 | 596.74 | 594.43 | 20,963.00 |
| 2014/01/07 | 586.72 | 594.69 | 595.17 | 8,460.00 |
| 2014/01/06 | 586.99 | 589.00 | 589.00 | 8,356.00 |
| 2014/01/02 | 596.01 | 600.86 | 600.81 | 8,597.00 |
| 2014/01/01 | 600.00 | 604.90 | 603.08 | 11,350.00 |
| 2013/12/31 | 600.00 | 604.90 | 603.49 | 10,287.00 |
| 2013/12/30 | 598.86 | 604.40 | 601.65 | 4,673.00 |
| 2013/12/27 | 595.52 | 602.00 | 601.96 | 5,370.00 |
| 2013/12/20 | 588.50 | 599.51 | 599.01 | 17,176.00 |
| 2013/12/19 | 588.35 | 589.56 | 588.96 | 10,813.00 |
| 2013/12/18 | 587.15 | 593.58 | 592.48 | 19,215.00 |
| 2013/12/17 | 585.63 | 587.00 | 586.24 | 8,994.00 |
| 2013/12/16 | 594.52 | 595.30 | 594.52 | 9,480.00 |
| 2013/12/13 | 593.00 | 600.48 | 600.43 | 15,820.00 |
| 2013/12/12 | 592.10 | 595.68 | 594.96 | 14,571.00 |
| 2013/12/11 | 588.95 | 588.68 | 588.95 | 14,509.00 |
| 2013/12/10 | 592.58 | 596.26 | 595.35 | 6,988.00 |
| 2013/12/09 | 591.89 | 599.98 | 599.90 | 109,210.00 |
| 2013/12/06 | 583.65 | 594.90 | 594.65 | 7,373.00 |
| 2013/12/05 | 582.01 | 584.89 | 582.90 | 3,900.00 |
| 2013/12/04 | 587.26 | 589.73 | 587.98 | 3,604.00 |
| 2013/12/03 | 594.92 | 595.58 | 594.92 | 6,263.00 |
| 2013/12/02 | 604.20 | 605.51 | 605.71 | 1,720.00 |
| 2013/11/29 | 602.83 | 604.67 | 602.83 | 1,198.00 |
| 2013/11/28 | 604.67 | 606.31 | 606.31 | 2,995.00 |
| 2013/11/27 | 604.67 | 606.31 | 604.67 | 2,728.00 |
| 2013/11/26 | 603.51 | 605.89 | 605.87 | 4,934.00 |
| 2013/11/25 | 601.69 | 605.00 | 604.87 | 8,239.00 |
| 2013/11/22 | 601.46 | 605.76 | 604.05 | 5,759.00 |
| 2013/11/21 | 587.39 | 604.01 | 603.00 | 16,564.00 |
| 2013/11/20 | 600.28 | 603.51 | 600.28 | 18,234.00 |
| 2013/11/19 | 598.11 | 602.63 | 601.89 | 13,125.00 |
| 2013/11/18 | 600.31 | 602.94 | 602.48 | 5,327.00 |
| 2013/11/15 | 599.50 | 602.68 | 601.05 | 2,828.00 |
| 2013/11/14 | 596.50 | 600.00 | 599.90 | 18,216.00 |
| 2013/11/13 | 593.01 | 597.79 | 596.71 | 19,886.00 |
| 2013/11/12 | 593.18 | 595.99 | 595.75 | 4,200.00 |
| 2013/11/11 | 593.00 | 594.99 | 594.06 | 22,309.00 |
| 2013/11/08 | 591.50 | 596.77 | 596.00 | 19,186.00 |
| 2013/11/07 | 585.24 | 593.00 | 592.55 | 7,839.00 |
| 2013/11/06 | 588.01 | 591.35 | 588.03 | 1,805.00 |
| 2013/11/05 | 589.24 | 591.58 | 590.97 | 6,475.00 |
| 2013/11/04 | 582.78 | 590.68 | 588.50 | 8,444.00 |
| 2013/11/01 | 584.00 | 588.82 | 588.15 | 6,568.00 |
| 2013/10/31 | 576.32 | 589.00 | 588.00 | 12,545.00 |
| 2013/10/30 | 577.09 | 580.97 | 577.09 | 6,829.00 |
| 2013/10/29 | 577.62 | 582.57 | 581.10 | 7,658.00 |
| 2013/10/28 | 574.05 | 580.95 | 580.17 | 11,698.00 |
| 2013/10/25 | 576.10 | 579.42 | 577.06 | 2,248.00 |
| 2013/10/24 | 577.12 | 578.64 | 577.57 | 4,470.00 |
| 2013/10/23 | 576.13 | 577.83 | 576.13 | 2,982.00 |
| 2013/10/22 | 576.52 | 578.49 | 577.41 | 4,846.00 |
| 2013/10/21 | 574.98 | 576.90 | 576.25 | 2,373.00 |
| 2013/10/18 | 574.44 | 578.39 | 577.80 | 5,770.00 |
| 2013/10/17 | 572.50 | 579.60 | 578.65 | 16,005.00 |
| 2013/10/16 | 573.31 | 576.40 | 575.20 | 5,496.00 |
| 2013/10/15 | 567.50 | 573.98 | 571.28 | 6,647.00 |
| 2013/10/14 | 576.00 | 579.00 | 577.96 | 2,939.00 |
| 2013/10/11 | 573.00 | 578.50 | 575.57 | 7,459.00 |
| 2013/10/09 | 566.30 | 569.91 | 566.53 | 757.00 |
| 2013/10/08 | 572.10 | 575.38 | 576.25 | 1,764.00 |
| 2013/10/07 | 572.96 | 576.00 | 574.98 | 3,727.00 |
| 2013/10/04 | 572.21 | 579.00 | 577.50 | 9,972.00 |
| 2013/10/03 | 573.00 | 574.86 | 574.60 | 3,294.00 |
| 2013/10/02 | 570.47 | 575.32 | 575.00 | 2,823.00 |
| 2013/10/01 | 568.00 | 571.92 | 569.57 | 1,000.00 |
| 2013/09/30 | 567.50 | 571.09 | 567.50 | 1,210.00 |
| 2013/09/27 | 569.53 | 574.97 | 570.96 | 715.00 |
| 2013/09/26 | 566.12 | 572.00 | 571.95 | 1,846.00 |
| 2013/09/25 | 568.03 | 574.46 | 574.00 | 2,760.00 |
| 2013/09/24 | 570.01 | 574.34 | 571.10 | 1,090.00 |
| 2013/09/23 | 562.07 | 571.99 | 571.32 | 2,709.00 |
| 2013/09/20 | 568.01 | 569.88 | 568.01 | 7,204.00 |
| 2013/09/19 | 573.10 | 578.87 | 578.90 | 3,139.00 |
| 2013/09/18 | 574.99 | 577.02 | 576.95 | 3,535.00 |
| 2013/09/17 | 574.31 | 575.97 | 575.95 | 9,475.00 |
| 2013/09/16 | 573.57 | 575.97 | 576.00 | 3,700.00 |
| 2013/09/13 | 568.31 | 572.98 | 570.32 | 1,925.00 |
| 2013/09/12 | 570.21 | 573.45 | 572.55 | 2,297.00 |
| 2013/09/11 | 569.79 | 573.73 | 572.00 | 3,424.00 |
| 2013/09/10 | 573.65 | 576.00 | 573.65 | 3,891.00 |
| 2013/09/06 | 557.35 | 561.00 | 558.35 | 5,256.00 |
| 2013/09/05 | 559.46 | 567.00 | 564.37 | 4,685.00 |
| 2013/09/04 | 556.50 | 566.63 | 566.66 | 5,808.00 |
| 2013/09/03 | 555.51 | 558.69 | 557.90 | 2,030.00 |
| 2013/09/02 | 556.57 | 563.43 | 559.75 | 2,590.00 |
| 2013/08/30 | 556.57 | 563.43 | 561.25 | 1,526.00 |
| 2013/08/29 | 559.75 | 563.87 | 562.00 | 2,423.00 |
| 2013/08/28 | 559.71 | 560.55 | 559.71 | 3,207.00 |
| 2013/08/27 | 563.02 | 562.77 | 564.29 | 1,500.00 |
| 2013/08/26 | 565.00 | 569.34 | 568.24 | 5,600.00 |
| 2013/08/23 | 568.00 | 571.44 | 569.97 | 1,786.00 |
| 2013/08/22 | 561.00 | 572.62 | 569.50 | 1,506.00 |
| 2013/08/21 | 561.59 | 561.75 | 561.59 | 1,223.00 |
| 2013/08/20 | 559.03 | 565.15 | 564.46 | 1,650.00 |
| 2013/08/19 | 558.04 | 559.87 | 559.65 | 3,318.00 |
| 2013/08/16 | 565.27 | 566.09 | 566.09 | 1,030.00 |
| 2013/08/15 | 565.33 | 566.76 | 565.33 | 1,614.00 |
| 2013/08/14 | 570.99 | 572.00 | 571.02 | 4,500.00 |
| 2013/08/13 | 570.64 | 574.14 | 572.61 | 2,815.00 |
| 2013/08/12 | 572.00 | 573.70 | 573.80 | 13,357.00 |
| 2013/08/09 | 571.84 | 577.00 | 576.66 | 6,041.00 |
| 2013/08/08 | 581.60 | 582.73 | 581.62 | 2,972.00 |
| 2013/08/07 | 581.89 | 587.39 | 584.94 | 8,570.00 |
| 2013/08/06 | 589.00 | 589.75 | 589.00 | 7,126.00 |
| 2013/08/05 | 592.58 | 598.84 | 597.76 | 4,493.00 |
| 2013/08/02 | 591.10 | 596.00 | 595.38 | 6,741.00 |
| 2013/08/01 | 599.94 | 601.53 | 601.50 | 7,760.00 |
| 2013/07/31 | 599.13 | 600.00 | 600.87 | 5,399.00 |
| 2013/07/30 | 595.03 | 601.93 | 600.80 | 5,600.00 |
| 2013/07/29 | 595.73 | 601.08 | 599.01 | 2,055.00 |
| 2013/07/26 | 600.24 | 603.64 | 602.70 | 2,457.00 |
| 2013/07/25 | 599.08 | 604.01 | 603.89 | 15,798.00 |
| 2013/07/24 | 599.00 | 603.86 | 603.85 | 5,467.00 |
| 2013/07/23 | 600.08 | 603.46 | 600.56 | 5,934.00 |
| 2013/07/22 | 604.00 | 604.75 | 604.01 | 2,123.00 |
| 2013/07/19 | 602.42 | 605.23 | 604.75 | 2,657.00 |
| 2013/07/18 | 598.51 | 604.02 | 603.95 | 7,399.00 |
| 2013/07/17 | 599.65 | 600.55 | 599.80 | 3,877.00 |
| 2013/07/16 | 595.00 | 599.37 | 599.35 | 6,425.00 |
| 2013/07/15 | 597.11 | 600.00 | 598.31 | 2,900.00 |
| 2013/07/12 | 594.23 | 600.02 | 599.00 | 6,206.00 |
| 2013/07/11 | 593.46 | 596.00 | 593.46 | 9,261.00 |
| 2013/07/10 | 597.04 | 599.06 | 598.74 | 3,511.00 |
| 2013/07/09 | 595.00 | 599.02 | 599.97 | 12,168.00 |
| 2013/07/08 | 589.15 | 595.02 | 594.20 | 6,797.00 |
| 2013/07/05 | 587.65 | 590.22 | 590.22 | 2,908.00 |
| 2013/07/04 | 583.25 | 587.02 | 587.00 | 3,625.00 |
| 2013/07/03 | 583.25 | 587.02 | 587.00 | 3,625.00 |
| 2013/07/02 | 585.05 | 588.00 | 587.00 | 7,653.00 |
| 2013/07/01 | 573.98 | 588.90 | 588.00 | 16,110.00 |
| 2013/06/28 | 570.27 | 576.57 | 574.94 | 39,542.00 |
| 2013/06/27 | 576.00 | 577.88 | 577.88 | 11,977.00 |
| 2013/06/26 | 573.55 | 577.42 | 576.83 | 8,139.00 |
| 2013/06/25 | 568.53 | 575.00 | 574.80 | 11,524.00 |
| 2013/06/24 | 567.16 | 573.26 | 571.64 | 16,326.00 |
| 2013/06/21 | 570.91 | 574.00 | 575.00 | 33,944.00 |
| 2013/06/20 | 568.12 | 574.68 | 574.28 | 11,666.00 |
| 2013/06/19 | 572.49 | 574.99 | 574.36 | 19,538.00 |
| 2013/06/18 | 565.00 | 575.96 | 575.50 | 46,371.00 |
| 2013/06/17 | 570.18 | 575.02 | 575.00 | 8,466.00 |
| 2013/06/14 | 567.00 | 569.51 | 568.65 | 6,637.00 |
| 2013/06/13 | 573.00 | 575.78 | 574.60 | 9,828.00 |
| 2013/06/12 | 576.45 | 576.52 | 576.85 | 20,126.00 |
| 2013/06/11 | 583.01 | 584.50 | 583.01 | 23,765.00 |
| 2013/06/10 | 585.31 | 592.09 | 591.29 | 16,139.00 |
| 2013/06/07 | 587.89 | 593.52 | 593.52 | 12,614.00 |
| 2013/06/06 | 580.61 | 587.00 | 588.00 | 4,282.00 |
| 2013/06/05 | 583.01 | 586.98 | 585.85 | 3,333.00 |
| 2013/06/04 | 591.05 | 594.89 | 591.05 | 2,764.00 |
| 2013/06/03 | 589.60 | 599.80 | 598.69 | 4,261.00 |
| 2013/05/31 | 591.23 | 593.38 | 591.87 | 10,247.00 |
| 2013/05/30 | 600.00 | 603.88 | 600.00 | 2,475.00 |
| 2013/05/29 | 604.44 | 606.43 | 605.50 | 6,506.00 |
| 2013/05/28 | 600.07 | 610.02 | 610.50 | 6,315.00 |
| 2013/05/27 | 598.95 | 601.90 | 602.03 | 5,861.00 |
| 2013/05/24 | 598.95 | 603.89 | 602.03 | 5,861.00 |
| 2013/05/23 | 594.74 | 604.80 | 603.00 | 6,569.00 |
| 2013/05/22 | 594.00 | 603.64 | 600.81 | 9,310.00 |
| 2013/05/21 | 604.15 | 607.95 | 607.00 | 12,184.00 |
| 2013/05/20 | 603.15 | 606.80 | 606.80 | 7,369.00 |
| 2013/05/17 | 604.00 | 607.74 | 606.80 | 4,422.00 |
| 2013/05/16 | 605.86 | 609.70 | 606.56 | 3,263.00 |
| 2013/05/15 | 584.69 | 608.25 | 605.70 | 28,215.00 |
| 2013/05/14 | 586.00 | 592.84 | 591.98 | 8,913.00 |
| 2013/05/13 | 585.39 | 589.70 | 586.93 | 4,199.00 |
| 2013/05/10 | 587.66 | 594.00 | 594.48 | 7,564.00 |
| 2013/05/09 | 588.51 | 590.79 | 588.63 | 6,169.00 |
| 2013/05/08 | 582.46 | 592.50 | 592.68 | 13,765.00 |
| 2013/05/07 | 571.67 | 582.89 | 581.65 | 8,109.00 |
| 2013/05/06 | 567.35 | 578.00 | 576.36 | 5,628.00 |
| 2013/05/03 | 562.45 | 570.95 | 569.85 | 18,651.00 |
| 2013/05/02 | 564.04 | 570.08 | 565.03 | 9,676.00 |
| 2013/05/01 | 572.00 | 577.57 | 577.56 | 6,655.00 |
| 2013/04/30 | 574.09 | 581.84 | 580.65 | 5,830.00 |
| 2013/04/29 | 575.00 | 577.96 | 577.13 | 15,191.00 |
| 2013/04/26 | 575.00 | 580.50 | 581.00 | 6,130.00 |
| 2013/04/25 | 577.43 | 584.10 | 580.00 | 6,716.00 |
| 2013/04/24 | 575.25 | 581.94 | 580.77 | 3,902.00 |
| 2013/04/23 | 569.50 | 577.95 | 576.98 | 2,862.00 |
| 2013/04/22 | 568.99 | 571.00 | 570.58 | 4,718.00 |
| 2013/04/19 | 565.17 | 571.00 | 568.00 | 6,688.00 |
| 2013/04/18 | 561.79 | 571.64 | 568.10 | 6,618.00 |
| 2013/04/17 | 567.51 | 571.85 | 571.00 | 9,759.00 |
| 2013/04/16 | 575.50 | 589.00 | 588.77 | 5,313.00 |
| 2013/04/15 | 577.60 | 583.78 | 581.27 | 12,992.00 |
| 2013/04/12 | 579.00 | 584.19 | 580.97 | 2,414.00 |
| 2013/04/11 | 573.11 | 584.95 | 581.90 | 2,348.00 |
| 2013/04/10 | 575.14 | 579.23 | 579.02 | 4,563.00 |
| 2013/04/09 | 576.93 | 580.39 | 580.03 | 2,165.00 |
| 2013/04/08 | 572.50 | 579.95 | 579.00 | 7,717.00 |
| 2013/04/05 | 571.98 | 577.96 | 575.89 | 5,257.00 |
| 2013/04/04 | 566.00 | 576.15 | 576.32 | 3,294.00 |
| 2013/04/03 | 566.50 | 568.51 | 566.67 | 3,769.00 |
| 2013/04/02 | 567.02 | 573.00 | 571.01 | 1,564.00 |
| 2013/04/01 | 566.01 | 571.99 | 569.00 | 3,426.00 |
| 2013/03/29 | 567.11 | 573.00 | 567.12 | 5,640.00 |
| 2013/03/28 | 567.11 | 573.97 | 571.70 | 2,299.00 |
| 2013/03/27 | 562.62 | 570.92 | 570.91 | 3,737.00 |
| 2013/03/26 | 560.19 | 569.25 | 567.55 | 1,787.00 |
| 2013/03/25 | 562.88 | 566.78 | 565.41 | 1,511.00 |
| 2013/03/22 | 567.35 | 571.72 | 570.15 | 4,436.00 |
| 2013/03/21 | 559.21 | 568.40 | 568.56 | 5,485.00 |
| 2013/03/20 | 561.56 | 564.63 | 564.73 | 6,101.00 |
| 2013/03/19 | 571.50 | 577.24 | 574.43 | 3,184.00 |
| 2013/03/18 | 571.83 | 573.33 | 571.83 | 6,131.00 |
| 2013/03/15 | 561.55 | 579.24 | 578.55 | 14,859.00 |
| 2013/03/14 | 553.70 | 565.66 | 563.09 | 8,234.00 |
| 2013/03/13 | 543.00 | 557.69 | 554.90 | 6,471.00 |
| 2013/03/12 | 542.03 | 546.00 | 544.30 | 4,363.00 |
| 2013/03/11 | 541.00 | 549.45 | 548.30 | 11,867.00 |
| 2013/03/08 | 549.50 | 560.94 | 556.62 | 17,071.00 |
| 2013/03/07 | 545.00 | 554.36 | 552.01 | 22,788.00 |
| 2013/03/06 | 570.00 | 574.81 | 574.63 | 1,724.00 |
| 2013/03/05 | 567.00 | 571.04 | 569.75 | 3,179.00 |
| 2013/03/04 | 562.82 | 565.62 | 565.47 | 5,466.00 |
| 2013/03/01 | 564.00 | 567.25 | 567.24 | 7,041.00 |
| 2013/02/28 | 560.66 | 567.97 | 566.56 | 5,865.00 |
| 2013/02/27 | 543.52 | 563.94 | 564.19 | 10,389.00 |
| 2013/02/26 | 545.66 | 552.70 | 551.04 | 8,330.00 |
| 2013/02/25 | 557.49 | 558.40 | 557.49 | 3,608.00 |
| 2013/02/22 | 566.02 | 569.01 | 567.65 | 3,458.00 |
| 2013/02/21 | 562.82 | 566.19 | 566.85 | 2,133.00 |
| 2013/02/20 | 561.01 | 563.73 | 562.22 | 8,373.00 |
| 2013/02/19 | 563.50 | 565.43 | 563.52 | 2,640.00 |
| 2013/02/18 | 563.00 | 568.00 | 564.51 | 3,993.00 |
| 2013/02/15 | 563.00 | 567.90 | 567.00 | 2,700.00 |
| 2013/02/14 | 565.00 | 565.45 | 565.45 | 1,521.00 |
| 2013/02/13 | 567.54 | 570.94 | 568.05 | 2,024.00 |
| 2013/02/12 | 563.01 | 567.84 | 566.61 | 7,122.00 |
| 2013/02/11 | 558.55 | 563.80 | 563.44 | 3,670.00 |
| 2013/02/08 | 553.37 | 561.87 | 561.60 | 3,945.00 |
| 2013/02/07 | 553.23 | 558.28 | 557.15 | 3,044.00 |
| 2013/02/06 | 550.10 | 555.87 | 553.22 | 2,064.00 |
| 2013/02/05 | 554.00 | 557.71 | 557.90 | 8,805.00 |
| 2013/02/04 | 554.31 | 555.25 | 554.57 | 3,341.00 |
| 2013/02/01 | 553.02 | 562.50 | 562.50 | 6,621.00 |
| 2013/01/31 | 539.01 | 551.51 | 551.13 | 13,239.00 |
| 2013/01/30 | 542.58 | 545.87 | 543.85 | 5,385.00 |
| 2013/01/29 | 545.46 | 553.41 | 549.53 | 3,035.00 |
| 2013/01/28 | 544.17 | 547.92 | 546.70 | 5,622.00 |
| 2013/01/25 | 543.61 | 546.76 | 546.73 | 1,773.00 |
| 2013/01/24 | 542.01 | 544.92 | 542.50 | 2,457.00 |
| 2013/01/23 | 542.82 | 545.79 | 546.26 | 4,646.00 |
| 2013/01/22 | 531.00 | 544.19 | 544.34 | 5,670.00 |
| 2013/01/21 | 523.00 | 533.70 | 532.99 | 13,014.00 |
| 2013/01/18 | 523.00 | 533.74 | 533.74 | 11,867.00 |
| 2013/01/17 | 525.01 | 528.74 | 527.02 | 7,712.00 |
| 2013/01/16 | 530.05 | 533.47 | 532.84 | 5,144.00 |
| 2013/01/15 | 540.18 | 541.56 | 540.40 | 13,549.00 |
| 2013/01/14 | 541.50 | 544.99 | 544.41 | 2,241.00 |
| 2013/01/11 | 541.00 | 544.00 | 543.79 | 6,169.00 |
| 2013/01/10 | 537.67 | 543.57 | 543.67 | 5,390.00 |
| 2013/01/09 | 534.25 | 540.47 | 540.00 | 6,502.00 |
| 2013/01/08 | 534.16 | 538.49 | 536.87 | 7,714.00 |
| 2013/01/07 | 532.01 | 536.91 | 536.29 | 4,665.00 |
| 2013/01/04 | 531.40 | 536.40 | 536.23 | 4,503.00 |
| 2013/01/03 | 523.98 | 532.63 | 530.56 | 7,339.00 |
| 2013/01/02 | 515.03 | 524.99 | 524.56 | 2,825.00 |
| 2013/01/01 | 511.21 | 516.42 | 515.00 | 4,879.00 |
| 2012/12/31 | 511.21 | 516.42 | 515.40 | 2,113.00 |
| 2012/12/28 | 511.14 | 513.34 | 513.34 | 3,203.00 |
| 2012/12/27 | 511.47 | 513.00 | 512.73 | 2,400.00 |
| 2012/12/26 | 512.06 | 513.69 | 512.13 | 3,203.00 |
| 2012/12/25 | 513.44 | 516.01 | 513.44 | 956.00 |
| 2012/12/24 | 513.44 | 516.01 | 513.44 | 956.00 |
| 2012/12/21 | 514.63 | 518.43 | 514.63 | 4,354.00 |
| 2012/12/20 | 517.83 | 522.90 | 522.14 | 10,989.00 |
| 2012/12/19 | 520.39 | 525.00 | 524.70 | 11,716.00 |
| 2012/12/18 | 518.55 | 520.02 | 520.02 | 9,995.00 |
| 2012/12/17 | 517.35 | 520.00 | 519.95 | 4,376.00 |
| 2012/12/14 | 516.07 | 518.35 | 517.53 | 2,590.00 |
| 2012/12/13 | 511.56 | 516.75 | 515.00 | 2,925.00 |
| 2012/12/12 | 517.07 | 520.02 | 520.00 | 3,300.00 |
| 2012/12/11 | 518.70 | 520.00 | 519.00 | 5,036.00 |
| 2012/12/10 | 514.02 | 520.00 | 519.92 | 5,140.00 |
| 2012/12/07 | 515.81 | 520.00 | 520.00 | 1,847.00 |
| 2012/12/06 | 515.13 | 520.00 | 518.23 | 5,629.00 |
| 2012/12/05 | 514.00 | 517.33 | 517.35 | 6,436.00 |
| 2012/12/04 | 514.01 | 517.47 | 515.70 | 3,456.00 |
| 2012/12/03 | 509.87 | 518.80 | 517.12 | 6,034.00 |
| 2012/11/30 | 508.56 | 514.95 | 512.81 | 12,699.00 |
| 2012/11/29 | 510.30 | 513.12 | 512.06 | 3,286.00 |
| 2012/11/28 | 511.18 | 512.32 | 511.40 | 3,900.00 |
| 2012/11/27 | 514.80 | 518.50 | 517.87 | 1,986.00 |
| 2012/11/26 | 513.86 | 517.00 | 514.77 | 3,242.00 |
| 2012/11/23 | 512.60 | 516.60 | 516.69 | 1,166.00 |
| 2012/11/22 | 505.20 | 516.95 | 514.18 | 3,352.00 |
| 2012/11/21 | 505.20 | 516.93 | 514.18 | 3,352.00 |
| 2012/11/15 | 509.00 | 513.98 | 513.73 | 7,182.00 |
| 2012/11/14 | 509.10 | 510.88 | 510.80 | 6,401.00 |
| 2012/11/13 | 508.91 | 510.84 | 510.77 | 5,828.00 |
| 2012/11/12 | 512.02 | 513.00 | 513.40 | 1,177.00 |
| 2012/11/09 | 512.02 | 519.91 | 517.67 | 2,063.00 |
| 2012/11/08 | 508.00 | 517.31 | 514.75 | 5,859.00 |
| 2012/11/07 | 508.87 | 509.97 | 508.99 | 2,071.00 |
| 2012/11/06 | 510.52 | 519.26 | 516.50 | 1,571.00 |
| 2012/11/05 | 511.50 | 512.75 | 511.50 | 6,049.00 |
| 2012/11/02 | 508.82 | 516.27 | 514.00 | 7,636.00 |
| 2012/11/01 | 511.00 | 513.75 | 514.34 | 2,380.00 |
| 2012/10/31 | 509.24 | 515.39 | 512.70 | 5,515.00 |
| 2012/10/30 | 510.70 | 512.30 | 512.30 | 1,513.00 |
| 2012/10/29 | 510.70 | 512.30 | 512.30 | 1,513.00 |
| 2012/10/26 | 510.70 | 512.30 | 512.30 | 1,313.00 |
| 2012/10/25 | 511.52 | 514.63 | 513.45 | 3,600.00 |
| 2012/10/24 | 513.18 | 514.66 | 514.66 | 3,696.00 |
| 2012/10/23 | 511.60 | 514.24 | 513.01 | 2,143.00 |
| 2012/10/22 | 512.50 | 513.65 | 512.50 | 5,338.00 |
| 2012/10/19 | 513.76 | 517.59 | 514.11 | 6,318.00 |
| 2012/10/18 | 511.48 | 520.00 | 519.93 | 11,947.00 |
| 2012/10/17 | 509.51 | 510.98 | 510.98 | 23,062.00 |
| 2012/10/15 | 513.02 | 516.26 | 516.25 | 6,040.00 |
| 2012/10/12 | 514.50 | 516.11 | 514.50 | 2,469.00 |
| 2012/10/11 | 512.89 | 515.65 | 515.49 | 3,950.00 |
| 2012/10/10 | 511.14 | 517.02 | 517.02 | 10,491.00 |
| 2012/10/09 | 511.21 | 511.90 | 511.94 | 4,171.00 |
| 2012/10/08 | 519.98 | 525.87 | 519.98 | 214.00 |
| 2012/10/05 | 519.22 | 526.50 | 524.90 | 5,061.00 |
| 2012/10/04 | 513.92 | 522.59 | 521.42 | 2,206.00 |
| 2012/10/03 | 512.67 | 513.97 | 513.99 | 4,415.00 |
| 2012/10/02 | 513.02 | 515.79 | 515.95 | 4,094.00 |
| 2012/10/01 | 512.41 | 516.00 | 514.59 | 3,815.00 |
| 2012/09/28 | 512.21 | 516.66 | 515.00 | 2,130.00 |
| 2012/09/27 | 511.00 | 516.50 | 516.50 | 2,208.00 |
| 2012/09/26 | 509.60 | 511.00 | 509.60 | 4,413.00 |
| 2012/09/25 | 514.34 | 516.37 | 514.34 | 3,512.00 |
| 2012/09/24 | 518.63 | 521.40 | 520.00 | 3,665.00 |
| 2012/09/21 | 521.28 | 522.73 | 521.28 | 3,293.00 |
| 2012/09/20 | 525.00 | 525.95 | 525.83 | 2,138.00 |
| 2012/09/19 | 527.40 | 528.84 | 527.42 | 2,781.00 |
| 2012/09/18 | 527.28 | 533.42 | 532.90 | 3,262.00 |
| 2012/09/17 | 527.95 | 532.23 | 530.14 | 2,679.00 |
| 2012/09/14 | 521.00 | 529.53 | 529.00 | 4,253.00 |
| 2012/09/13 | 520.31 | 522.59 | 522.10 | 7,011.00 |
| 2012/09/12 | 532.11 | 534.82 | 533.19 | 8,410.00 |
| 2012/09/11 | 529.83 | 534.63 | 534.58 | 5,123.00 |
| 2012/09/10 | 519.39 | 528.38 | 527.46 | 5,756.00 |
| 2012/09/07 | 528.03 | 528.99 | 528.93 | 3,091.00 |
| 2012/09/06 | 529.28 | 529.75 | 529.90 | 5,075.00 |
| 2012/09/05 | 527.00 | 529.41 | 527.61 | 3,171.00 |
| 2012/09/04 | 522.50 | 528.37 | 528.37 | 3,999.00 |
| 2012/09/03 | 515.90 | 522.19 | 520.34 | 4,015.00 |
| 2012/08/31 | 515.90 | 522.19 | 522.19 | 2,572.00 |
| 2012/08/30 | 512.01 | 516.58 | 516.55 | 1,393.00 |
| 2012/08/28 | 511.01 | 511.82 | 511.89 | 1,935.00 |
| 2012/08/27 | 510.50 | 513.50 | 513.48 | 4,022.00 |
| 2012/08/24 | 511.22 | 513.30 | 511.76 | 4,204.00 |
| 2012/08/23 | 515.48 | 517.75 | 515.48 | 1,133.00 |
| 2012/08/22 | 520.00 | 522.22 | 520.00 | 2,046.00 |
| 2012/08/21 | 524.21 | 526.00 | 524.50 | 1,815.00 |
| 2012/08/20 | 521.60 | 530.00 | 530.00 | 6,698.00 |
| 2012/08/17 | 516.39 | 524.60 | 523.00 | 8,007.00 |
| 2012/08/16 | 515.02 | 517.93 | 516.98 | 2,011.00 |
| 2012/08/15 | 513.97 | 516.00 | 515.43 | 871.00 |
| 2012/08/14 | 518.04 | 518.91 | 518.04 | 1,061.00 |
| 2012/08/13 | 520.00 | 523.69 | 523.69 | 3,362.00 |
| 2012/08/10 | 511.20 | 522.91 | 523.00 | 5,570.00 |
| 2012/08/09 | 509.01 | 514.00 | 513.58 | 4,532.00 |
| 2012/08/08 | 510.50 | 515.48 | 515.45 | 3,049.00 |
| 2012/08/07 | 511.35 | 516.98 | 517.00 | 4,855.00 |
| 2012/08/06 | 512.53 | 516.99 | 515.00 | 1,700.00 |
| 2012/08/03 | 510.80 | 512.48 | 510.80 | 4,006.00 |
| 2012/08/02 | 508.00 | 514.00 | 512.99 | 4,073.00 |
| 2012/08/01 | 511.08 | 511.89 | 513.18 | 1,969.00 |
| 2012/07/31 | 508.95 | 512.50 | 512.33 | 5,440.00 |
| 2012/07/30 | 509.90 | 511.21 | 510.69 | 14,182.00 |
| 2012/07/27 | 525.10 | 526.97 | 527.93 | 6,525.00 |
| 2012/07/26 | 528.32 | 531.98 | 532.94 | 4,365.00 |
| 2012/07/25 | 518.20 | 527.00 | 525.37 | 4,188.00 |
| 2012/07/24 | 522.48 | 523.55 | 522.48 | 7,986.00 |
| 2012/07/23 | 522.40 | 531.96 | 530.76 | 6,859.00 |
| 2012/07/20 | 529.12 | 534.07 | 531.50 | 1,475.00 |
| 2012/07/19 | 528.15 | 536.00 | 535.00 | 6,295.00 |
| 2012/07/18 | 531.77 | 535.49 | 535.00 | 10,290.00 |
| 2012/07/17 | 530.05 | 534.72 | 534.04 | 300.00 |
| 2012/07/16 | 529.01 | 533.35 | 531.03 | 5,604.00 |
| 2012/07/13 | 532.57 | 534.69 | 533.00 | 9,208.00 |
| 2012/07/12 | 530.01 | 533.97 | 532.80 | 10,680.00 |
| 2012/07/11 | 522.00 | 536.46 | 535.05 | 8,271.00 |
| 2012/07/10 | 519.44 | 524.48 | 522.63 | 4,075.00 |
| 2012/07/09 | 518.31 | 522.41 | 520.85 | 2,294.00 |
| 2012/07/06 | 519.40 | 522.68 | 521.99 | 2,220.00 |
| 2012/07/05 | 504.06 | 522.35 | 520.55 | 5,006.00 |
| 2012/07/04 | 522.56 | 525.00 | 523.11 | 2,837.00 |
| 2012/07/03 | 522.56 | 525.00 | 523.11 | 2,837.00 |
| 2012/07/02 | 518.70 | 524.00 | 522.55 | 4,876.00 |
| 2012/06/29 | 507.15 | 520.94 | 521.75 | 19,942.00 |
| 2012/06/28 | 503.02 | 507.00 | 507.64 | 2,457.00 |
| 2012/06/27 | 500.01 | 508.09 | 508.08 | 4,726.00 |
| 2012/06/26 | 496.16 | 504.02 | 500.60 | 3,143.00 |
| 2012/06/25 | 495.05 | 497.43 | 495.05 | 3,275.00 |
| 2012/06/22 | 500.44 | 502.91 | 501.00 | 7,000.00 |
| 2012/06/21 | 500.54 | 501.87 | 500.54 | 3,678.00 |
| 2012/06/20 | 506.56 | 509.00 | 509.00 | 5,136.00 |
| 2012/06/19 | 504.01 | 510.40 | 507.84 | 2,306.00 |
| 2012/06/18 | 500.25 | 507.11 | 503.80 | 5,147.00 |
| 2012/06/15 | 500.09 | 504.09 | 503.95 | 5,100.00 |
| 2012/06/14 | 501.27 | 503.00 | 501.27 | 4,131.00 |
| 2012/06/13 | 500.09 | 506.08 | 505.92 | 8,078.00 |
| 2012/06/12 | 505.01 | 512.95 | 513.05 | 4,866.00 |
| 2012/06/11 | 505.00 | 508.75 | 507.32 | 5,619.00 |
| 2012/06/08 | 508.60 | 512.95 | 512.02 | 8,016.00 |
| 2012/06/07 | 514.70 | 517.00 | 514.70 | 2,666.00 |
| 2012/06/06 | 508.01 | 517.00 | 518.00 | 5,381.00 |
| 2012/06/05 | 505.80 | 514.09 | 512.32 | 3,583.00 |
| 2012/06/04 | 503.72 | 513.66 | 512.55 | 6,548.00 |
| 2012/06/01 | 512.62 | 516.69 | 514.78 | 4,646.00 |
| 2012/05/31 | 513.88 | 516.69 | 515.02 | 18,798.00 |
| 2012/05/30 | 516.27 | 518.90 | 517.15 | 5,393.00 |
| 2012/05/29 | 521.29 | 523.96 | 523.71 | 3,788.00 |
| 2012/05/28 | 519.91 | 524.71 | 521.27 | 6,050.00 |
| 2012/05/25 | 519.91 | 524.71 | 522.45 | 5,420.00 |
| 2012/05/24 | 513.70 | 530.00 | 530.00 | 7,313.00 |
| 2012/05/23 | 514.96 | 519.50 | 519.00 | 12,027.00 |
| 2012/05/22 | 520.67 | 526.15 | 526.10 | 10,586.00 |
| 2012/05/21 | 512.02 | 525.73 | 523.42 | 11,612.00 |
| 2012/05/18 | 524.60 | 528.05 | 525.84 | 9,853.00 |
| 2012/05/17 | 531.63 | 532.81 | 531.63 | 3,356.00 |
| 2012/05/16 | 536.74 | 540.64 | 539.03 | 6,124.00 |
| 2012/05/15 | 538.49 | 540.52 | 538.49 | 10,067.00 |
| 2012/05/14 | 535.01 | 536.96 | 535.01 | 5,859.00 |
| 2012/05/11 | 537.30 | 540.00 | 539.02 | 5,967.00 |
| 2012/05/10 | 540.61 | 547.67 | 547.94 | 13,873.00 |
| 2012/05/09 | 537.10 | 540.41 | 539.55 | 13,529.00 |
| 2012/05/08 | 527.48 | 539.57 | 541.00 | 21,537.00 |
| 2012/05/07 | 518.78 | 529.15 | 528.50 | 9,658.00 |
| 2012/05/04 | 516.00 | 526.21 | 525.47 | 8,455.00 |
| 2012/05/03 | 522.36 | 526.82 | 523.45 | 10,771.00 |
| 2012/05/02 | 520.23 | 525.56 | 523.32 | 5,978.00 |
| 2012/05/01 | 520.90 | 526.13 | 526.13 | 4,302.00 |
| 2012/04/30 | 522.68 | 525.00 | 522.68 | 11,576.00 |
| 2012/04/27 | 521.20 | 531.20 | 530.72 | 14,085.00 |
| 2012/04/26 | 518.50 | 523.82 | 523.75 | 3,800.00 |
| 2012/04/25 | 517.00 | 519.92 | 518.55 | 16,582.00 |
| 2012/04/24 | 516.55 | 522.55 | 522.00 | 16,268.00 |
| 2012/04/23 | 511.21 | 518.90 | 518.00 | 25,519.00 |
| 2012/04/20 | 513.27 | 522.00 | 519.00 | 12,008.00 |
| 2012/04/19 | 519.57 | 523.32 | 519.70 | 6,207.00 |
| 2012/04/18 | 523.10 | 523.49 | 523.65 | 20,224.00 |
| 2012/04/17 | 522.00 | 524.04 | 523.85 | 6,876.00 |
| 2012/04/16 | 516.51 | 521.75 | 521.55 | 6,478.00 |
| 2012/04/12 | 510.00 | 515.33 | 515.33 | 3,800.00 |
| 2012/04/11 | 506.55 | 510.88 | 510.94 | 13,565.00 |
| 2012/04/10 | 504.14 | 505.28 | 505.28 | 10,416.00 |
| 2012/04/09 | 505.25 | 510.39 | 510.04 | 10,506.00 |
| 2012/04/06 | 502.00 | 509.49 | 509.50 | 16,597.00 |
| 2012/04/05 | 502.00 | 509.79 | 509.55 | 16,194.00 |
| 2012/04/04 | 501.06 | 502.00 | 501.06 | 20,818.00 |
| 2012/04/03 | 503.44 | 507.97 | 508.00 | 25,126.00 |
| 2012/04/02 | 500.75 | 511.27 | 511.25 | 20,635.00 |
| 2012/03/30 | 500.39 | 500.37 | 501.72 | 36,858.00 |
| 2012/03/29 | 501.00 | 504.51 | 504.49 | 8,493.00 |
| 2012/03/28 | 501.01 | 510.52 | 510.25 | 23,553.00 |
| 2012/03/27 | 502.50 | 505.00 | 502.50 | 22,990.00 |
| 2012/03/26 | 505.00 | 511.51 | 511.63 | 5,552.00 |
| 2012/03/23 | 499.00 | 505.43 | 504.99 | 2,244.00 |
| 2012/03/22 | 498.16 | 499.15 | 498.50 | 6,144.00 |
| 2012/03/21 | 499.06 | 499.50 | 499.12 | 2,755.00 |
| 2012/03/20 | 498.50 | 499.39 | 498.71 | 15,021.00 |
| 2012/03/19 | 498.33 | 500.25 | 499.90 | 7,701.00 |
| 2012/03/16 | 498.01 | 498.65 | 498.30 | 4,064.00 |
| 2012/03/15 | 498.14 | 499.60 | 498.85 | 4,691.00 |
| 2012/03/14 | 497.67 | 499.48 | 499.07 | 17,016.00 |
| 2012/03/13 | 497.80 | 499.70 | 499.80 | 17,506.00 |
| 2012/03/12 | 497.17 | 498.49 | 497.17 | 12,172.00 |
| 2012/03/09 | 497.03 | 499.00 | 498.78 | 11,335.00 |
| 2012/03/08 | 497.07 | 497.86 | 498.00 | 7,587.00 |
| 2012/03/07 | 496.59 | 497.95 | 497.60 | 6,720.00 |
| 2012/03/06 | 496.17 | 497.50 | 496.31 | 10,571.00 |
| 2012/03/05 | 497.00 | 498.20 | 498.20 | 5,101.00 |
| 2012/03/02 | 496.16 | 497.00 | 496.95 | 3,784.00 |
| 2012/03/01 | 495.36 | 497.90 | 498.63 | 4,183.00 |
| 2012/02/29 | 496.05 | 497.16 | 496.72 | 7,077.00 |
| 2012/02/28 | 495.85 | 497.21 | 496.06 | 10,958.00 |
| 2012/02/27 | 496.58 | 498.32 | 498.32 | 3,820.00 |
| 2012/02/24 | 495.30 | 498.48 | 497.07 | 8,244.00 |
| 2012/02/23 | 493.06 | 498.50 | 498.40 | 32,180.00 |
| 2012/02/22 | 477.00 | 484.36 | 482.48 | 8,985.00 |
| 2012/02/21 | 480.73 | 483.80 | 483.87 | 10,332.00 |
| 2012/02/20 | 474.43 | 481.99 | 481.00 | 12,787.00 |
| 2012/02/17 | 474.43 | 481.99 | 481.00 | 11,922.00 |
| 2012/02/16 | 472.74 | 477.36 | 478.57 | 8,705.00 |
| 2012/02/15 | 468.02 | 474.66 | 473.08 | 10,590.00 |
| 2012/02/14 | 462.56 | 468.52 | 466.61 | 8,257.00 |
| 2012/02/13 | 464.69 | 468.00 | 468.00 | 12,975.00 |
| 2012/02/10 | 465.60 | 468.00 | 467.99 | 12,121.00 |
| 2012/02/09 | 467.31 | 476.75 | 474.86 | 9,915.00 |
| 2012/02/08 | 467.45 | 470.40 | 468.10 | 8,508.00 |
| 2012/02/07 | 461.01 | 472.27 | 472.71 | 10,193.00 |
| 2012/02/06 | 471.48 | 474.00 | 472.51 | 5,133.00 |
| 2012/02/03 | 464.79 | 472.50 | 472.50 | 14,558.00 |
| 2012/02/02 | 452.91 | 457.59 | 458.48 | 5,182.00 |
| 2012/02/01 | 448.07 | 454.47 | 452.43 | 6,162.00 |
| 2012/01/31 | 444.15 | 451.19 | 448.32 | 8,272.00 |
| 2012/01/30 | 453.86 | 454.64 | 454.64 | 6,027.00 |
| 2012/01/27 | 450.69 | 458.00 | 457.16 | 8,588.00 |
| 2012/01/26 | 446.99 | 455.55 | 453.75 | 9,192.00 |
| 2012/01/25 | 441.68 | 447.41 | 446.61 | 13,532.00 |
| 2012/01/24 | 445.38 | 449.93 | 448.55 | 3,939.00 |
| 2012/01/23 | 448.00 | 449.00 | 449.00 | 3,586.00 |
| 2012/01/20 | 446.56 | 450.26 | 450.23 | 5,637.00 |
| 2012/01/19 | 447.86 | 452.25 | 449.67 | 8,464.00 |
| 2012/01/18 | 438.01 | 450.56 | 449.14 | 7,621.00 |
| 2012/01/17 | 436.54 | 442.98 | 439.94 | 16,137.00 |
| 2012/01/16 | 453.10 | 454.05 | 453.47 | 12,789.00 |
| 2012/01/13 | 453.10 | 454.05 | 453.47 | 12,023.00 |
| 2012/01/12 | 457.90 | 462.70 | 462.84 | 8,509.00 |
| 2012/01/11 | 457.81 | 459.48 | 459.98 | 5,418.00 |
| 2012/01/10 | 453.22 | 459.94 | 459.98 | 6,027.00 |
| 2012/01/09 | 443.51 | 453.28 | 451.41 | 6,472.00 |
| 2012/01/06 | 441.60 | 444.79 | 445.15 | 9,990.00 |
| 2012/01/05 | 450.51 | 452.65 | 452.16 | 6,939.00 |
| 2012/01/04 | 452.71 | 455.36 | 452.71 | 8,000.00 |
| 2012/01/03 | 453.11 | 455.85 | 455.84 | 9,458.00 |
| 2012/01/02 | 450.00 | 453.47 | 453.46 | 4,936.00 |
| 2011/12/30 | 450.00 | 453.47 | 452.87 | 3,489.00 |
| 2011/12/29 | 447.88 | 452.36 | 450.00 | 4,622.00 |
| 2011/12/28 | 447.00 | 449.28 | 447.80 | 4,680.00 |
| 2011/12/27 | 448.40 | 452.70 | 452.70 | 6,228.00 |
| 2011/12/26 | 444.82 | 450.00 | 447.75 | 6,520.00 |
| 2011/12/23 | 444.82 | 450.00 | 447.75 | 6,520.00 |
| 2011/12/22 | 440.78 | 448.40 | 448.42 | 7,260.00 |
| 2011/12/21 | 437.51 | 445.63 | 444.02 | 13,579.00 |
| 2011/12/20 | 425.27 | 439.68 | 440.55 | 11,300.00 |
| 2011/12/19 | 420.07 | 424.74 | 422.50 | 26,032.00 |
| 2011/12/16 | 422.06 | 426.23 | 425.26 | 11,947.00 |
| 2011/12/15 | 431.07 | 431.07 | 431.07 | 11,840.00 |
| 2011/12/14 | 434.00 | 436.72 | 437.00 | 16,674.00 |
| 2011/12/13 | 436.50 | 438.68 | 436.51 | 5,831.00 |
| 2011/12/12 | 436.15 | 438.50 | 437.02 | 7,800.00 |
| 2011/12/09 | 435.43 | 440.00 | 440.00 | 12,475.00 |
| 2011/12/08 | 434.35 | 438.11 | 437.27 | 15,186.00 |
| 2011/12/07 | 435.50 | 437.70 | 438.48 | 8,472.00 |
| 2011/12/06 | 429.58 | 435.55 | 433.90 | 15,304.00 |
| 2011/12/05 | 425.45 | 432.21 | 431.90 | 10,010.00 |
| 2011/12/02 | 422.51 | 425.42 | 425.58 | 8,063.00 |
| 2011/12/01 | 418.35 | 423.71 | 422.51 | 10,200.00 |
| 2011/11/30 | 411.67 | 423.11 | 423.72 | 21,604.00 |
| 2011/11/29 | 407.80 | 411.72 | 410.42 | 16,175.00 |
| 2011/11/28 | 413.01 | 419.21 | 418.79 | 15,532.00 |
| 2011/11/25 | 405.71 | 413.71 | 412.00 | 10,863.00 |
| 2011/11/24 | 407.44 | 410.57 | 407.44 | 11,372.00 |
| 2011/11/23 | 407.44 | 410.24 | 407.44 | 10,872.00 |
| 2011/11/22 | 414.00 | 416.07 | 414.00 | 18,760.00 |
| 2011/11/21 | 416.39 | 420.70 | 419.57 | 7,501.00 |
| 2011/11/18 | 423.05 | 425.25 | 425.10 | 4,226.00 |
| 2011/11/17 | 419.21 | 423.17 | 422.65 | 10,125.00 |
| 2011/11/16 | 418.40 | 421.79 | 420.32 | 14,209.00 |
| 2011/11/15 | 413.95 | 419.40 | 420.66 | 16,364.00 |
| 2011/11/14 | 422.95 | 425.51 | 423.97 | 4,903.00 |
| 2011/11/10 | 424.86 | 429.57 | 429.50 | 7,631.00 |
| 2011/11/09 | 423.55 | 427.35 | 427.40 | 13,029.00 |
| 2011/11/08 | 426.00 | 429.68 | 429.00 | 8,565.00 |
| 2011/11/07 | 423.29 | 429.00 | 427.17 | 10,724.00 |
| 2011/11/04 | 424.42 | 427.37 | 424.54 | 3,291.00 |
| 2011/11/03 | 424.30 | 429.35 | 430.23 | 9,472.00 |
| 2011/11/02 | 417.00 | 424.17 | 424.00 | 13,501.00 |
| 2011/11/01 | 410.65 | 416.62 | 416.50 | 11,006.00 |
| 2011/10/31 | 421.06 | 422.00 | 422.57 | 2,966.00 |
| 2011/10/28 | 424.99 | 432.49 | 429.54 | 6,438.00 |
| 2011/10/27 | 418.50 | 433.32 | 433.85 | 9,583.00 |
| 2011/10/26 | 417.11 | 418.00 | 418.00 | 14,109.00 |
| 2011/10/25 | 414.52 | 415.90 | 414.61 | 4,131.00 |
| 2011/10/24 | 419.50 | 424.71 | 424.00 | 16,401.00 |
| 2011/10/20 | 413.30 | 415.00 | 415.00 | 7,951.00 |
| 2011/10/19 | 413.05 | 415.73 | 413.46 | 8,770.00 |
| 2011/10/18 | 414.78 | 417.00 | 416.92 | 10,927.00 |
| 2011/10/17 | 414.78 | 415.99 | 414.78 | 12,725.00 |
| 2011/10/14 | 413.50 | 421.94 | 420.45 | 16,329.00 |
| 2011/10/13 | 403.73 | 411.76 | 411.12 | 18,297.00 |
| 2011/10/12 | 400.96 | 405.99 | 406.02 | 15,870.00 |
| 2011/10/11 | 397.67 | 400.84 | 400.84 | 9,652.00 |
| 2011/10/10 | 400.12 | 405.00 | 404.63 | 14,982.00 |
| 2011/10/07 | 395.03 | 399.53 | 396.66 | 7,237.00 |
| 2011/10/06 | 401.03 | 412.45 | 411.18 | 11,096.00 |
| 2011/10/05 | 401.00 | 406.13 | 404.52 | 10,453.00 |
| 2011/10/04 | 395.37 | 399.82 | 398.06 | 15,384.00 |
| 2011/10/03 | 400.75 | 404.57 | 401.70 | 16,301.00 |
| 2011/09/30 | 400.00 | 405.36 | 405.36 | 16,767.00 |
| 2011/09/29 | 396.75 | 404.00 | 404.90 | 10,873.00 |
| 2011/09/28 | 395.62 | 397.98 | 397.95 | 8,200.00 |
| 2011/09/27 | 397.12 | 399.17 | 397.40 | 14,511.00 |
| 2011/09/26 | 392.64 | 405.33 | 405.94 | 10,955.00 |
| 2011/09/23 | 392.29 | 395.00 | 393.50 | 16,657.00 |
| 2011/09/22 | 390.01 | 393.72 | 393.50 | 16,322.00 |
| 2011/09/21 | 397.00 | 398.85 | 397.57 | 6,526.00 |
| 2011/09/20 | 399.14 | 401.99 | 402.16 | 21,890.00 |
| 2011/09/19 | 396.00 | 402.06 | 400.50 | 5,614.00 |
| 2011/09/16 | 404.17 | 408.98 | 407.02 | 20,811.00 |
| 2011/09/15 | 400.21 | 408.27 | 407.80 | 14,163.00 |
| 2011/09/14 | 393.50 | 402.22 | 400.66 | 10,880.00 |
| 2011/09/13 | 393.36 | 393.76 | 393.89 | 6,656.00 |
| 2011/09/12 | 386.75 | 395.88 | 393.75 | 15,157.00 |
| 2011/09/09 | 389.00 | 391.00 | 390.15 | 21,758.00 |
| 2011/09/08 | 391.00 | 391.50 | 391.25 | 17,243.00 |
| 2011/09/07 | 392.60 | 393.00 | 392.80 | 15,701.00 |
| 2011/09/06 | 390.50 | 392.36 | 391.91 | 20,970.00 |
| 2011/09/05 | 392.00 | 394.56 | 393.70 | 16,716.00 |
| 2011/09/02 | 392.00 | 394.56 | 393.94 | 14,330.00 |
| 2011/09/01 | 396.00 | 397.00 | 396.69 | 11,816.00 |
| 2011/08/31 | 399.01 | 400.77 | 400.00 | 14,184.00 |
| 2011/08/30 | 398.00 | 398.58 | 398.00 | 41,593.00 |
| 2011/08/29 | 396.00 | 401.19 | 401.20 | 40,056.00 |
| 2011/08/26 | 392.05 | 394.39 | 394.81 | 11,485.00 |
| 2011/08/25 | 395.68 | 397.00 | 395.75 | 6,647.00 |
| 2011/08/24 | 398.71 | 402.36 | 403.70 | 10,202.00 |
| 2011/08/23 | 398.50 | 401.93 | 402.17 | 14,198.00 |
| 2011/08/22 | 395.03 | 396.50 | 396.00 | 14,124.00 |
| 2011/08/19 | 397.76 | 409.00 | 408.06 | 10,289.00 |
| 2011/08/18 | 399.99 | 405.00 | 401.11 | 20,032.00 |
| 2011/08/17 | 407.00 | 410.59 | 410.02 | 16,887.00 |
| 2011/08/16 | 402.42 | 405.08 | 404.47 | 6,213.00 |
| 2011/08/15 | 406.07 | 408.98 | 409.29 | 12,812.00 |
| 2011/08/12 | 406.38 | 408.85 | 407.85 | 6,616.00 |
| 2011/08/11 | 391.56 | 411.21 | 409.50 | 9,249.00 |
| 2011/08/10 | 391.01 | 394.00 | 391.33 | 11,700.00 |
| 2011/08/09 | 380.21 | 413.39 | 413.13 | 28,438.00 |
| 2011/08/08 | 380.85 | 382.07 | 380.86 | 19,522.00 |
| 2011/08/05 | 396.56 | 406.02 | 405.64 | 11,040.00 |
| 2011/08/04 | 404.08 | 406.90 | 405.73 | 11,312.00 |
| 2011/08/03 | 418.00 | 423.18 | 422.72 | 11,486.00 |
| 2011/08/02 | 422.60 | 426.30 | 425.39 | 34,156.00 |
| 2011/08/01 | 423.04 | 425.27 | 424.10 | 4,811.00 |
| 2011/07/29 | 418.50 | 422.01 | 421.99 | 12,356.00 |
| 2011/07/28 | 420.01 | 422.36 | 421.12 | 6,605.00 |
| 2011/07/27 | 420.75 | 423.74 | 423.34 | 7,296.00 |
| 2011/07/26 | 424.00 | 426.46 | 425.46 | 3,763.00 |
| 2011/07/25 | 422.71 | 427.51 | 426.28 | 7,759.00 |
| 2011/07/22 | 426.83 | 427.74 | 426.83 | 3,000.00 |
| 2011/07/21 | 421.04 | 431.32 | 431.08 | 6,495.00 |
| 2011/07/20 | 422.57 | 424.11 | 422.61 | 6,498.00 |
| 2011/07/19 | 422.57 | 425.49 | 424.50 | 3,780.00 |
| 2011/07/18 | 415.36 | 421.22 | 421.22 | 5,073.00 |
| 2011/07/15 | 415.45 | 417.10 | 416.11 | 5,250.00 |
| 2011/07/14 | 416.43 | 418.21 | 416.52 | 4,172.00 |
| 2011/07/13 | 414.89 | 417.77 | 417.82 | 9,902.00 |
| 2011/07/12 | 414.02 | 416.82 | 416.00 | 5,378.00 |
| 2011/07/11 | 413.72 | 416.24 | 416.24 | 14,530.00 |
| 2011/07/08 | 415.00 | 418.40 | 416.78 | 5,843.00 |
| 2011/07/07 | 415.31 | 420.66 | 419.65 | 4,321.00 |
| 2011/07/06 | 412.85 | 416.26 | 415.56 | 7,390.00 |
| 2011/07/05 | 414.74 | 415.81 | 414.84 | 21,562.00 |
| 2011/07/04 | 418.03 | 429.25 | 430.50 | 21,898.00 |
| 2011/07/01 | 418.03 | 429.25 | 428.03 | 20,746.00 |
| 2011/06/30 | 417.29 | 418.00 | 417.71 | 24,705.00 |
| 2011/06/29 | 408.40 | 422.99 | 423.60 | 10,560.00 |
| 2011/06/28 | 406.33 | 407.61 | 407.60 | 3,293.00 |
| 2011/06/27 | 401.58 | 406.87 | 406.97 | 5,373.00 |
| 2011/06/24 | 400.98 | 404.83 | 404.31 | 22,366.00 |
| 2011/06/23 | 394.50 | 402.85 | 401.74 | 41,524.00 |
| 2011/06/22 | 397.26 | 398.99 | 398.57 | 21,926.00 |
| 2011/06/21 | 395.36 | 398.51 | 398.51 | 20,184.00 |
| 2011/06/20 | 395.41 | 396.43 | 395.92 | 17,006.00 |
| 2011/06/17 | 395.01 | 397.84 | 397.29 | 23,315.00 |
| 2011/06/16 | 399.90 | 404.56 | 404.50 | 24,298.00 |
| 2011/06/15 | 399.62 | 400.36 | 400.35 | 16,039.00 |
| 2011/06/14 | 402.00 | 403.41 | 402.00 | 17,599.00 |
| 2011/06/13 | 401.71 | 402.65 | 402.66 | 16,327.00 |
| 2011/06/10 | 400.51 | 403.54 | 403.00 | 16,143.00 |
| 2011/06/09 | 401.08 | 402.36 | 402.36 | 9,910.00 |
| 2011/06/08 | 400.00 | 403.40 | 403.40 | 28,982.00 |
| 2011/06/07 | 395.01 | 402.60 | 402.10 | 26,510.00 |
| 2011/06/06 | 394.93 | 396.45 | 394.93 | 32,079.00 |
| 2011/06/03 | 395.00 | 406.87 | 406.00 | 37,406.00 |
| 2011/06/02 | 402.22 | 405.20 | 405.86 | 36,329.00 |
| 2011/06/01 | 403.78 | 406.75 | 406.73 | 39,276.00 |
| 2011/05/31 | 401.30 | 410.00 | 409.50 | 201,058.00 |
| 2011/05/30 | 401.70 | 409.14 | 407.20 | 33,436.00 |
| 2011/05/27 | 401.70 | 409.14 | 407.20 | 33,207.00 |
| 2011/05/26 | 392.08 | 402.50 | 402.00 | 51,585.00 |
| 2011/05/25 | 389.18 | 393.11 | 392.00 | 79,135.00 |
| 2011/05/24 | 390.02 | 395.47 | 394.59 | 62,337.00 |
| 2011/05/23 | 387.43 | 391.19 | 390.54 | 32,006.00 |
| 2011/05/20 | 391.79 | 394.25 | 392.55 | 65,600.00 |
| 2011/05/19 | 393.16 | 396.90 | 396.00 | 32,073.00 |
| 2011/05/18 | 365.68 | 395.72 | 395.18 | 87,814.00 |
| 2011/05/17 | 343.63 | 344.32 | 343.63 | 34,959.00 |
| 2011/05/16 | 346.91 | 348.22 | 347.11 | 13,862.00 |
| 2011/05/13 | 349.01 | 350.41 | 349.01 | 11,141.00 |
| 2011/05/12 | 346.64 | 350.42 | 349.60 | 13,417.00 |
| 2011/05/11 | 348.48 | 349.36 | 349.03 | 14,002.00 |
| 2011/05/10 | 349.34 | 353.45 | 353.55 | 18,192.00 |
| 2011/05/09 | 349.71 | 351.78 | 350.46 | 8,950.00 |
| 2011/05/06 | 352.36 | 353.73 | 353.92 | 35,295.00 |
| 2011/05/05 | 347.00 | 359.43 | 359.29 | 37,126.00 |
| 2011/05/04 | 346.50 | 347.36 | 346.50 | 24,202.00 |
| 2011/05/03 | 349.75 | 352.09 | 352.09 | 21,487.00 |
| 2011/05/02 | 350.00 | 354.16 | 352.82 | 24,822.00 |
| 2011/04/29 | 356.50 | 359.14 | 357.51 | 12,102.00 |
| 2011/04/28 | 353.42 | 359.79 | 359.99 | 10,819.00 |
| 2011/04/27 | 351.03 | 354.87 | 354.91 | 47,670.00 |
| 2011/04/26 | 359.28 | 359.91 | 360.00 | 12,679.00 |
| 2011/04/25 | 363.03 | 363.73 | 363.74 | 4,392.00 |
| 2011/04/21 | 365.63 | 368.15 | 368.34 | 9,244.00 |
| 2011/04/20 | 367.42 | 369.94 | 370.45 | 11,030.00 |
| 2011/04/19 | 365.35 | 366.78 | 365.97 | 6,815.00 |
| 2011/04/18 | 367.62 | 369.81 | 369.97 | 8,482.00 |
| 2011/04/15 | 368.88 | 370.42 | 368.88 | 7,944.00 |
| 2011/04/14 | 369.89 | 372.39 | 371.93 | 9,211.00 |
| 2011/04/13 | 370.84 | 372.04 | 370.84 | 18,460.00 |
| 2011/04/12 | 373.00 | 374.85 | 374.99 | 10,410.00 |
| 2011/04/11 | 370.25 | 374.16 | 375.07 | 12,700.00 |
| 2011/04/08 | 369.99 | 371.76 | 370.58 | 8,671.00 |
| 2011/04/07 | 369.65 | 370.10 | 370.88 | 23,221.00 |
| 2011/04/06 | 368.12 | 372.52 | 372.87 | 18,733.00 |
| 2011/04/05 | 368.05 | 369.00 | 368.05 | 18,233.00 |
| 2011/04/04 | 366.28 | 369.95 | 369.97 | 7,072.00 |
| 2011/04/01 | 363.57 | 366.26 | 367.01 | 9,017.00 |
| 2011/03/31 | 360.86 | 363.30 | 364.20 | 40,749.00 |
| 2011/03/30 | 360.33 | 361.86 | 362.00 | 13,591.00 |
| 2011/03/29 | 364.01 | 364.39 | 364.70 | 15,411.00 |
| 2011/03/28 | 365.21 | 366.76 | 365.21 | 7,761.00 |
| 2011/03/25 | 360.80 | 368.01 | 367.07 | 16,252.00 |
| 2011/03/24 | 360.27 | 362.93 | 362.93 | 5,294.00 |
| 2011/03/23 | 357.93 | 360.31 | 360.33 | 12,792.00 |
| 2011/03/22 | 359.65 | 361.37 | 360.00 | 16,696.00 |
| 2011/03/21 | 360.00 | 363.65 | 363.65 | 15,046.00 |
| 2011/03/18 | 355.99 | 364.09 | 363.50 | 13,296.00 |
| 2011/03/17 | 351.50 | 354.00 | 352.50 | 15,225.00 |
| 2011/03/16 | 350.56 | 351.89 | 351.18 | 13,194.00 |
| 2011/03/15 | 354.18 | 356.00 | 355.00 | 23,633.00 |
| 2011/03/14 | 362.28 | 364.36 | 363.55 | 6,805.00 |
| 2011/03/11 | 360.00 | 363.15 | 363.53 | 23,134.00 |
| 2011/03/10 | 367.00 | 368.62 | 367.00 | 6,753.00 |
| 2011/03/09 | 372.00 | 373.14 | 372.17 | 6,666.00 |
| 2011/03/08 | 372.80 | 374.50 | 372.80 | 14,109.00 |
| 2011/03/07 | 372.50 | 374.99 | 375.03 | 7,407.00 |
| 2011/03/04 | 373.50 | 376.77 | 373.50 | 9,679.00 |
| 2011/03/03 | 372.00 | 377.85 | 378.96 | 8,488.00 |
| 2011/03/02 | 370.14 | 371.89 | 370.57 | 12,831.00 |
| 2011/03/01 | 372.25 | 375.62 | 375.64 | 17,130.00 |
| 2011/02/28 | 373.00 | 378.64 | 379.75 | 18,806.00 |
| 2011/02/25 | 364.00 | 378.84 | 378.50 | 17,708.00 |
| 2011/02/24 | 362.08 | 364.50 | 363.60 | 12,186.00 |
| 2011/02/23 | 363.13 | 365.06 | 363.13 | 10,031.00 |
| 2011/02/22 | 365.60 | 368.00 | 365.60 | 17,672.00 |
| 2011/02/18 | 366.83 | 369.61 | 370.25 | 8,068.00 |
| 2011/02/17 | 363.20 | 367.34 | 368.25 | 6,006.00 |
| 2011/02/16 | 363.43 | 365.47 | 365.67 | 10,106.00 |
| 2011/02/15 | 361.96 | 365.00 | 363.90 | 14,601.00 |
| 2011/02/14 | 363.64 | 364.86 | 364.50 | 12,435.00 |
| 2011/02/11 | 364.20 | 367.25 | 366.05 | 10,906.00 |
| 2011/02/10 | 362.40 | 364.89 | 365.00 | 12,948.00 |
| 2011/02/09 | 360.05 | 363.53 | 363.53 | 9,247.00 |
| 2011/02/08 | 359.23 | 363.05 | 363.37 | 8,149.00 |
| 2011/02/07 | 350.01 | 360.18 | 360.23 | 14,219.00 |
| 2011/02/04 | 346.00 | 352.15 | 350.87 | 5,800.00 |
| 2011/02/03 | 340.50 | 346.32 | 347.18 | 7,369.00 |
| 2011/02/02 | 341.12 | 342.29 | 341.50 | 22,735.00 |
| 2011/02/01 | 340.35 | 342.70 | 343.43 | 27,135.00 |
| 2011/01/31 | 340.00 | 341.31 | 340.00 | 8,227.00 |
| 2011/01/28 | 340.68 | 341.83 | 341.25 | 10,820.00 |
| 2011/01/27 | 342.41 | 343.76 | 342.73 | 10,611.00 |
| 2011/01/26 | 340.86 | 344.12 | 343.61 | 5,765.00 |
| 2011/01/25 | 341.01 | 343.33 | 342.11 | 27,731.00 |
| 2011/01/24 | 342.00 | 343.19 | 343.15 | 20,613.00 |
| 2011/01/21 | 341.25 | 343.80 | 342.91 | 13,816.00 |
| 2011/01/20 | 340.00 | 347.01 | 347.99 | 13,693.00 |
| 2011/01/19 | 340.50 | 342.27 | 340.50 | 16,032.00 |
| 2011/01/18 | 345.35 | 347.64 | 345.35 | 10,006.00 |
| 2011/01/14 | 347.36 | 348.50 | 347.42 | 16,517.00 |
| 2011/01/13 | 349.04 | 349.91 | 349.04 | 12,630.00 |
| 2011/01/12 | 350.42 | 352.33 | 352.33 | 14,953.00 |
| 2011/01/11 | 344.66 | 350.23 | 350.24 | 8,717.00 |
| 2011/01/10 | 344.20 | 345.89 | 344.80 | 3,137.00 |
| 2011/01/07 | 344.50 | 346.33 | 345.85 | 9,884.00 |
| 2011/01/06 | 342.95 | 344.33 | 342.95 | 7,799.00 |
| 2011/01/05 | 342.57 | 344.80 | 344.84 | 16,661.00 |
| 2011/01/04 | 341.45 | 345.29 | 344.21 | 13,374.00 |
| 2011/01/03 | 338.89 | 343.74 | 343.76 | 14,826.00 |
| 2010/12/31 | 335.00 | 337.10 | 335.60 | 16,772.00 |
| 2010/12/30 | 336.82 | 337.12 | 337.12 | 5,673.00 |
| 2010/12/29 | 336.49 | 338.00 | 338.00 | 2,679.00 |
| 2010/12/28 | 335.38 | 336.95 | 336.60 | 8,993.00 |
| 2010/12/27 | 332.33 | 336.24 | 336.20 | 5,679.00 |
| 2010/12/23 | 334.43 | 335.42 | 334.43 | 9,340.00 |
| 2010/12/22 | 332.56 | 335.95 | 336.16 | 18,071.00 |
| 2010/12/21 | 330.26 | 331.44 | 331.44 | 8,435.00 |
| 2010/12/20 | 328.44 | 329.89 | 329.70 | 19,922.00 |
| 2010/12/17 | 324.73 | 326.53 | 327.00 | 48,398.00 |
| 2010/12/16 | 323.28 | 324.61 | 324.00 | 25,275.00 |
| 2010/12/15 | 322.03 | 323.77 | 323.26 | 16,713.00 |
| 2010/12/14 | 320.40 | 324.45 | 324.45 | 12,801.00 |
| 2010/12/13 | 317.50 | 320.81 | 320.51 | 9,947.00 |
| 2010/12/10 | 314.13 | 317.44 | 317.62 | 22,424.00 |
| 2010/12/09 | 313.90 | 315.44 | 315.56 | 18,737.00 |
| 2010/12/08 | 313.73 | 314.68 | 314.72 | 13,063.00 |
| 2010/12/07 | 314.01 | 314.87 | 314.60 | 17,455.00 |
| 2010/12/06 | 314.50 | 314.70 | 314.50 | 12,537.00 |
| 2010/12/03 | 315.86 | 317.44 | 316.72 | 11,604.00 |
| 2010/12/02 | 314.17 | 319.22 | 319.22 | 10,472.00 |
| 2010/12/01 | 314.80 | 316.02 | 315.52 | 14,908.00 |
| 2010/11/30 | 314.82 | 317.26 | 316.59 | 18,436.00 |
| 2010/11/29 | 318.53 | 321.12 | 320.73 | 7,702.00 |
| 2010/11/26 | 319.52 | 321.82 | 320.50 | 2,794.00 |
| 2010/11/25 | 320.45 | 322.80 | 322.38 | 14,843.00 |
| 2010/11/24 | 320.45 | 322.30 | 322.01 | 10,495.00 |
| 2010/11/23 | 318.25 | 320.15 | 320.11 | 13,243.00 |
| 2010/11/22 | 319.70 | 321.80 | 321.74 | 6,930.00 |
| 2010/11/19 | 318.17 | 322.45 | 321.80 | 3,643.00 |
| 2010/11/18 | 318.72 | 320.61 | 320.52 | 9,896.00 |
| 2010/11/17 | 317.49 | 319.65 | 318.53 | 6,397.00 |
| 2010/11/16 | 317.61 | 319.20 | 319.06 | 17,943.00 |
| 2010/11/12 | 319.11 | 320.36 | 319.97 | 9,370.00 |
| 2010/11/11 | 318.20 | 320.19 | 319.52 | 7,815.00 |
| 2010/11/10 | 313.20 | 318.81 | 318.19 | 10,212.00 |
| 2010/11/09 | 314.49 | 315.75 | 315.50 | 9,745.00 |
| 2010/11/08 | 319.40 | 320.35 | 320.08 | 9,874.00 |
| 2010/11/05 | 323.00 | 324.40 | 324.00 | 5,830.00 |
| 2010/11/04 | 319.16 | 323.98 | 323.02 | 24,167.00 |
| 2010/11/03 | 316.01 | 318.62 | 317.46 | 13,367.00 |
| 2010/11/02 | 321.99 | 324.79 | 324.62 | 7,668.00 |
| 2010/11/01 | 318.52 | 320.98 | 319.80 | 9,969.00 |
| 2010/10/29 | 318.29 | 321.98 | 321.84 | 14,396.00 |
| 2010/10/28 | 316.23 | 318.76 | 318.09 | 7,564.00 |
| 2010/10/27 | 318.20 | 320.19 | 320.23 | 8,169.00 |
| 2010/10/26 | 318.99 | 321.95 | 322.04 | 12,427.00 |
| 2010/10/25 | 320.05 | 322.34 | 321.96 | 9,328.00 |
| 2010/10/22 | 317.25 | 320.00 | 320.00 | 4,541.00 |
| 2010/10/21 | 316.50 | 319.00 | 318.67 | 8,437.00 |
| 2010/10/20 | 317.56 | 319.16 | 319.17 | 6,159.00 |
| 2010/10/19 | 317.50 | 318.86 | 318.80 | 15,445.00 |
| 2010/10/18 | 318.99 | 320.89 | 321.17 | 14,850.00 |
| 2010/10/15 | 313.00 | 318.09 | 317.46 | 17,197.00 |
| 2010/10/14 | 311.64 | 312.97 | 312.66 | 18,965.00 |
| 2010/10/13 | 310.15 | 311.65 | 311.51 | 24,411.00 |
| 2010/10/12 | 310.50 | 312.22 | 311.83 | 11,322.00 |
| 2010/10/11 | 311.03 | 312.48 | 312.48 | 6,120.00 |
| 2010/10/08 | 308.50 | 313.23 | 313.13 | 9,905.00 |
| 2010/10/07 | 307.77 | 308.77 | 308.37 | 15,510.00 |
| 2010/10/06 | 307.50 | 308.69 | 308.15 | 12,492.00 |
| 2010/10/05 | 307.29 | 312.00 | 312.09 | 10,342.00 |
| 2010/10/04 | 307.34 | 309.44 | 309.33 | 14,655.00 |
| 2010/10/01 | 307.48 | 311.44 | 311.00 | 19,502.00 |
| 2010/09/30 | 309.00 | 310.92 | 310.75 | 14,821.00 |
| 2010/09/29 | 309.29 | 311.00 | 310.55 | 6,710.00 |
| 2010/09/28 | 305.04 | 311.50 | 310.58 | 15,427.00 |
| 2010/09/27 | 306.99 | 309.13 | 309.00 | 8,015.00 |
| 2010/09/24 | 307.50 | 308.98 | 309.00 | 16,340.00 |
| 2010/09/23 | 306.76 | 307.48 | 307.50 | 14,321.00 |
| 2010/09/22 | 311.68 | 311.98 | 312.00 | 10,350.00 |
| 2010/09/21 | 314.50 | 315.30 | 315.11 | 9,014.00 |
| 2010/09/16 | 308.00 | 310.40 | 310.74 | 9,747.00 |
| 2010/09/15 | 309.00 | 310.79 | 310.30 | 14,627.00 |
| 2010/09/14 | 307.00 | 309.71 | 309.98 | 6,962.00 |
| 2010/09/13 | 307.07 | 311.57 | 311.57 | 22,069.00 |
| 2010/09/10 | 312.00 | 312.49 | 312.52 | 10,650.00 |
| 2010/09/09 | 310.11 | 312.00 | 310.87 | 10,563.00 |
| 2010/09/08 | 310.70 | 311.91 | 311.32 | 5,636.00 |
| 2010/09/07 | 312.72 | 313.79 | 313.64 | 9,660.00 |
| 2010/09/06 | 311.76 | 315.56 | 316.55 | 14,350.00 |
| 2010/09/03 | 311.76 | 316.89 | 316.30 | 10,750.00 |
| 2010/09/02 | 306.07 | 312.20 | 312.37 | 17,600.00 |
| 2010/09/01 | 301.00 | 311.51 | 310.04 | 14,849.00 |
| 2010/08/31 | 300.00 | 303.49 | 303.39 | 22,971.00 |
| 2010/08/30 | 304.00 | 303.88 | 304.00 | 13,443.00 |
| 2010/08/27 | 302.00 | 304.53 | 303.96 | 16,604.00 |
| 2010/08/26 | 299.00 | 301.04 | 300.62 | 14,194.00 |
| 2010/08/25 | 294.91 | 302.00 | 301.15 | 11,895.00 |
| 2010/08/24 | 299.99 | 300.18 | 299.99 | 7,090.00 |
| 2010/08/23 | 304.61 | 305.15 | 305.10 | 4,441.00 |
| 2010/08/20 | 304.00 | 304.82 | 304.21 | 8,900.00 |
| 2010/08/19 | 307.44 | 309.35 | 308.54 | 7,649.00 |
| 2010/08/18 | 304.02 | 309.00 | 308.36 | 5,226.00 |
| 2010/08/13 | 305.50 | 307.97 | 307.63 | 9,855.00 |
| 2010/08/12 | 305.05 | 308.83 | 307.41 | 15,747.00 |
| 2010/08/11 | 310.28 | 311.28 | 310.94 | 11,033.00 |
| 2010/08/10 | 320.51 | 321.39 | 321.31 | 8,781.00 |
| 2010/08/09 | 320.30 | 323.00 | 322.75 | 15,479.00 |
| 2010/08/06 | 318.36 | 321.58 | 321.21 | 20,011.00 |
| 2010/08/05 | 318.30 | 321.72 | 321.70 | 16,379.00 |
| 2010/08/04 | 317.04 | 320.00 | 320.00 | 8,707.00 |
| 2010/08/03 | 317.75 | 319.48 | 319.49 | 28,558.00 |
| 2010/08/02 | 314.63 | 319.50 | 319.20 | 20,923.00 |
| 2010/07/30 | 318.60 | 319.68 | 318.60 | 14,247.00 |
| 2010/07/29 | 323.40 | 325.86 | 326.47 | 21,100.00 |
| 2010/07/28 | 326.00 | 326.85 | 326.51 | 7,264.00 |
| 2010/07/27 | 330.68 | 331.50 | 331.50 | 9,777.00 |
| 2010/07/26 | 329.14 | 330.83 | 330.56 | 14,057.00 |
| 2010/07/23 | 328.00 | 329.68 | 329.65 | 12,001.00 |
| 2010/07/22 | 320.56 | 329.07 | 328.74 | 20,643.00 |
| 2010/07/21 | 319.16 | 319.92 | 319.62 | 17,189.00 |
| 2010/07/20 | 322.40 | 325.81 | 325.22 | 14,344.00 |
| 2010/07/19 | 321.85 | 327.40 | 326.93 | 22,952.00 |
| 2010/07/16 | 322.75 | 323.09 | 322.75 | 13,451.00 |
| 2010/07/15 | 328.03 | 329.99 | 329.00 | 12,633.00 |
| 2010/07/14 | 329.01 | 331.50 | 331.23 | 24,367.00 |
| 2010/07/13 | 330.00 | 333.44 | 333.26 | 24,668.00 |
| 2010/07/12 | 328.88 | 329.30 | 329.02 | 11,583.00 |
| 2010/07/09 | 327.65 | 331.71 | 331.73 | 24,821.00 |
| 2010/07/08 | 325.40 | 328.70 | 328.65 | 17,356.00 |
| 2010/07/07 | 321.87 | 325.00 | 324.81 | 28,736.00 |
| 2010/07/06 | 321.46 | 324.47 | 324.30 | 32,232.00 |
| 2010/07/05 | 323.01 | 324.38 | 323.40 | 17,132.00 |
| 2010/07/02 | 323.01 | 327.01 | 325.67 | 15,169.00 |
| 2010/07/01 | 320.30 | 324.10 | 324.58 | 14,921.00 |
| 2010/06/30 | 325.20 | 325.53 | 325.26 | 44,498.00 |
| 2010/06/29 | 329.58 | 330.74 | 330.75 | 31,102.00 |
| 2010/06/28 | 336.00 | 339.72 | 339.44 | 12,555.00 |
| 2010/06/25 | 330.24 | 343.95 | 343.97 | 26,922.00 |
| 2010/06/24 | 329.05 | 333.24 | 333.01 | 32,944.00 |
| 2010/06/23 | 332.60 | 334.07 | 333.61 | 27,500.00 |
| 2010/06/22 | 338.15 | 339.47 | 339.30 | 24,358.00 |
| 2010/06/21 | 340.17 | 340.81 | 340.19 | 10,350.00 |
| 2010/06/18 | 335.33 | 341.98 | 341.71 | 16,417.00 |
| 2010/06/17 | 337.88 | 340.00 | 340.00 | 25,889.00 |
| 2010/06/16 | 338.75 | 345.21 | 344.80 | 26,187.00 |
| 2010/06/15 | 334.00 | 341.00 | 339.50 | 24,655.00 |
| 2010/06/14 | 320.74 | 335.06 | 334.67 | 32,455.00 |
| 2010/06/11 | 319.50 | 321.98 | 321.56 | 41,197.00 |
| 2010/06/10 | 320.00 | 326.00 | 325.43 | 23,636.00 |
| 2010/06/09 | 318.66 | 319.83 | 319.61 | 26,666.00 |
| 2010/06/08 | 320.00 | 323.64 | 322.69 | 24,875.00 |
| 2010/06/07 | 320.39 | 322.42 | 322.44 | 20,923.00 |
| 2010/06/04 | 318.00 | 320.46 | 320.39 | 21,390.00 |
| 2010/06/03 | 323.31 | 324.55 | 324.63 | 32,970.00 |
| 2010/06/02 | 326.15 | 332.67 | 331.99 | 19,435.00 |
| 2010/06/01 | 325.00 | 327.35 | 327.00 | 23,721.00 |
| 2010/05/31 | 326.07 | 327.74 | 326.80 | 30,549.00 |
| 2010/05/28 | 326.07 | 329.10 | 329.05 | 22,981.00 |
| 2010/05/27 | 314.20 | 325.13 | 324.91 | 11,444.00 |
| 2010/05/26 | 312.81 | 314.74 | 314.00 | 14,106.00 |
| 2010/05/25 | 306.01 | 314.04 | 313.50 | 9,841.00 |
| 2010/05/24 | 316.00 | 316.92 | 316.51 | 13,196.00 |
| 2010/05/21 | 309.31 | 315.13 | 314.16 | 15,573.00 |
| 2010/05/20 | 314.00 | 314.73 | 314.74 | 23,886.00 |
| 2010/05/19 | 321.80 | 324.98 | 324.39 | 17,801.00 |
| 2010/05/18 | 325.50 | 325.48 | 325.50 | 22,859.00 |
| 2010/05/17 | 326.05 | 331.35 | 331.13 | 15,897.00 |
| 2010/05/14 | 324.90 | 325.14 | 324.90 | 24,979.00 |
| 2010/05/13 | 332.75 | 335.90 | 335.64 | 20,952.00 |
| 2010/05/12 | 329.65 | 338.50 | 336.50 | 18,064.00 |
| 2010/05/11 | 329.00 | 332.01 | 331.62 | 21,087.00 |
| 2010/05/10 | 323.85 | 331.27 | 327.72 | 25,000.00 |
| 2010/05/07 | 315.96 | 323.07 | 322.98 | 41,053.00 |
| 2010/05/06 | 321.87 | 327.62 | 326.85 | 49,124.00 |
| 2010/05/05 | 326.11 | 330.61 | 330.58 | 27,728.00 |
| 2010/05/04 | 330.01 | 335.99 | 334.83 | 32,758.00 |
| 2010/05/03 | 341.04 | 344.08 | 343.49 | 17,839.00 |
| 2010/04/30 | 344.26 | 344.65 | 344.54 | 12,750.00 |
| 2010/04/29 | 344.00 | 345.80 | 347.54 | 24,986.00 |
| 2010/04/28 | 352.75 | 355.00 | 354.00 | 23,231.00 |
| 2010/04/27 | 352.75 | 355.05 | 354.93 | 18,344.00 |
| 2010/04/26 | 356.88 | 357.26 | 356.89 | 10,591.00 |
| 2010/04/23 | 359.25 | 360.50 | 360.01 | 13,257.00 |
| 2010/04/22 | 355.61 | 360.00 | 359.80 | 13,101.00 |
| 2010/04/21 | 355.61 | 359.89 | 358.04 | 800.00 |
| 2010/04/20 | 356.15 | 359.00 | 359.00 | 20,866.00 |
| 2010/04/19 | 357.30 | 359.87 | 359.88 | 9,791.00 |
| 2010/04/16 | 360.52 | 361.20 | 362.50 | 21,057.00 |
| 2010/04/15 | 359.87 | 362.90 | 362.90 | 15,615.00 |
| 2010/04/14 | 358.85 | 360.00 | 360.00 | 13,928.00 |
| 2010/04/13 | 357.64 | 358.93 | 358.90 | 4,760.00 |
| 2010/04/12 | 356.20 | 359.60 | 360.00 | 15,618.00 |
| 2010/04/09 | 356.68 | 357.93 | 356.68 | 8,383.00 |
| 2010/04/08 | 358.00 | 359.50 | 358.00 | 9,312.00 |
| 2010/04/07 | 359.84 | 360.67 | 361.00 | 15,147.00 |
| 2010/04/06 | 358.25 | 359.70 | 360.32 | 16,656.00 |
| 2010/04/05 | 357.71 | 359.57 | 360.66 | 12,099.00 |
| 2010/04/01 | 355.00 | 357.10 | 358.15 | 15,607.00 |
| 2010/03/31 | 350.57 | 355.00 | 355.00 | 18,478.00 |
| 2010/03/30 | 351.90 | 355.00 | 353.58 | 11,495.00 |
| 2010/03/29 | 352.00 | 353.25 | 353.25 | 15,681.00 |
| 2010/03/26 | 350.15 | 353.20 | 352.25 | 13,586.00 |
| 2010/03/25 | 354.50 | 355.80 | 355.00 | 7,157.00 |
| 2010/03/24 | 354.88 | 359.81 | 358.04 | 11,902.00 |
| 2010/03/23 | 353.09 | 356.19 | 354.60 | 11,348.00 |
| 2010/03/22 | 353.18 | 353.29 | 353.30 | 6,262.00 |
| 2010/03/19 | 354.53 | 355.78 | 356.95 | 25,165.00 |
| 2010/03/18 | 354.50 | 355.99 | 354.50 | 13,660.00 |
| 2010/03/17 | 354.84 | 355.95 | 355.95 | 8,948.00 |
| 2010/03/16 | 352.90 | 354.90 | 355.19 | 6,716.00 |
| 2010/03/15 | 349.56 | 350.00 | 351.00 | 12,158.00 |
| 2010/03/12 | 350.83 | 351.71 | 353.00 | 15,951.00 |
| 2010/03/11 | 351.80 | 352.50 | 352.50 | 16,960.00 |
| 2010/03/10 | 347.62 | 350.76 | 351.98 | 41,298.00 |
| 2010/03/09 | 347.34 | 348.97 | 348.57 | 9,745.00 |
| 2010/03/08 | 349.57 | 350.40 | 350.68 | 15,340.00 |
| 2010/03/05 | 348.56 | 349.15 | 349.57 | 17,033.00 |
| 2010/03/04 | 350.00 | 350.80 | 350.80 | 11,888.00 |
| 2010/03/03 | 348.71 | 349.72 | 349.60 | 5,686.00 |
| 2010/03/02 | 348.51 | 349.25 | 349.90 | 13,039.00 |
| 2010/03/01 | 347.60 | 350.49 | 350.50 | 13,645.00 |
| 2010/02/26 | 342.12 | 346.18 | 346.64 | 13,571.00 |
| 2010/02/25 | 337.50 | 344.29 | 343.63 | 24,285.00 |
| 2010/02/24 | 338.76 | 340.60 | 340.60 | 5,864.00 |
| 2010/02/23 | 338.50 | 340.50 | 338.50 | 11,169.00 |
| 2010/02/22 | 334.50 | 341.39 | 341.73 | 16,006.00 |
| 2010/02/19 | 325.66 | 332.55 | 333.00 | 18,125.00 |
| 2010/02/18 | 327.96 | 331.57 | 331.60 | 33,020.00 |
| 2010/02/17 | 329.85 | 333.00 | 333.25 | 17,015.00 |
| 2010/02/16 | 331.00 | 332.90 | 334.00 | 14,581.00 |
| 2010/02/12 | 324.00 | 330.20 | 330.00 | 17,786.00 |
| 2010/02/11 | 324.85 | 327.99 | 327.01 | 10,193.00 |
| 2010/02/10 | 322.00 | 327.76 | 327.75 | 13,021.00 |
| 2010/02/09 | 318.91 | 324.23 | 324.10 | 19,200.00 |
| 2010/02/08 | 317.20 | 318.74 | 317.20 | 22,218.00 |
| 2010/02/05 | 318.60 | 325.00 | 325.00 | 16,002.00 |
| 2010/02/04 | 315.12 | 322.01 | 321.04 | 24,139.00 |
| 2010/02/03 | 316.98 | 318.11 | 316.98 | 14,386.00 |
| 2010/02/02 | 319.21 | 324.05 | 324.75 | 5,343.00 |
| 2010/02/01 | 317.10 | 321.01 | 320.26 | 10,925.00 |
| 2010/01/29 | 320.47 | 322.05 | 320.47 | 14,168.00 |
| 2010/01/28 | 325.16 | 326.00 | 325.90 | 5,199.00 |
| 2010/01/27 | 325.48 | 328.72 | 331.00 | 8,298.00 |
| 2010/01/26 | 324.08 | 326.05 | 325.60 | 11,600.00 |
| 2010/01/25 | 325.69 | 328.94 | 328.00 | 13,378.00 |
| 2010/01/22 | 328.46 | 331.26 | 328.50 | 8,115.00 |
| 2010/01/21 | 331.39 | 335.71 | 333.50 | 36,202.00 |
| 2010/01/20 | 326.17 | 331.21 | 331.50 | 13,768.00 |
| 2010/01/19 | 321.32 | 332.00 | 332.00 | 18,228.00 |
| 2010/01/15 | 314.18 | 322.00 | 321.00 | 24,565.00 |
| 2010/01/14 | 327.07 | 330.49 | 330.15 | 21,622.00 |
| 2010/01/13 | 329.15 | 334.00 | 333.31 | 15,362.00 |
| 2010/01/12 | 328.14 | 330.49 | 328.15 | 14,822.00 |
| 2010/01/11 | 328.66 | 330.00 | 330.00 | 14,050.00 |
| 2010/01/08 | 329.00 | 330.48 | 329.00 | 9,531.00 |
| 2010/01/07 | 333.58 | 334.39 | 334.98 | 10,222.00 |
| 2010/01/06 | 331.00 | 336.06 | 336.17 | 21,919.00 |
| 2010/01/05 | 333.09 | 334.60 | 333.95 | 18,504.00 |
| 2010/01/04 | 332.55 | 334.97 | 335.50 | 11,959.00 |
| 2009/12/31 | 329.20 | 332.61 | 332.66 | 11,769.00 |
| 2009/12/30 | 328.20 | 331.47 | 330.00 | 12,587.00 |
| 2009/12/29 | 330.17 | 330.99 | 330.99 | 6,406.00 |
| 2009/12/28 | 329.12 | 335.55 | 332.98 | 3,800.00 |
| 2009/12/24 | 328.32 | 331.00 | 333.00 | 3,337.00 |
| 2009/12/23 | 327.97 | 334.00 | 332.00 | 14,732.00 |
| 2009/12/22 | 331.55 | 335.94 | 334.00 | 18,617.00 |
| 2009/12/21 | 326.02 | 330.59 | 330.50 | 23,322.00 |
| 2009/12/18 | 321.15 | 330.87 | 331.00 | 21,712.00 |
| 2009/12/17 | 322.00 | 326.00 | 324.00 | 11,705.00 |
| 2009/12/16 | 323.66 | 326.50 | 326.50 | 15,853.00 |
| 2009/12/15 | 326.00 | 330.33 | 326.00 | 22,043.00 |
| 2009/12/14 | 326.62 | 337.24 | 338.08 | 29,514.00 |
| 2009/12/11 | 316.25 | 328.51 | 329.09 | 20,440.00 |
| 2009/12/10 | 314.24 | 317.85 | 317.82 | 17,231.00 |
| 2009/12/09 | 313.06 | 318.35 | 318.35 | 20,117.00 |
| 2009/12/08 | 312.17 | 314.95 | 316.59 | 9,576.00 |
| 2009/12/07 | 312.55 | 316.98 | 316.02 | 6,895.00 |
| 2009/12/04 | 310.02 | 315.00 | 315.00 | 22,291.00 |
| 2009/12/03 | 309.04 | 311.63 | 310.50 | 17,087.00 |
| 2009/12/02 | 311.95 | 315.36 | 315.44 | 13,800.00 |
| 2009/12/01 | 317.36 | 320.04 | 320.00 | 21,242.00 |
| 2009/11/30 | 300.00 | 326.00 | 325.83 | 61,610.00 |
| 2009/11/27 | 296.04 | 300.00 | 296.25 | 11,317.00 |
| 2009/11/25 | 312.41 | 313.83 | 313.00 | 1,600.00 |
| 2009/11/24 | 314.00 | 315.00 | 314.03 | 4,913.00 |
| 2009/11/23 | 312.00 | 315.53 | 315.55 | 10,811.00 |
| 2009/11/20 | 314.00 | 315.40 | 314.10 | 7,113.00 |
| 2009/11/19 | 316.00 | 320.37 | 319.43 | 15,122.00 |
| 2009/11/18 | 315.75 | 318.43 | 316.00 | 5,942.00 |
| 2009/11/17 | 316.53 | 320.89 | 320.89 | 5,230.00 |
| 2009/11/16 | 314.32 | 318.90 | 318.90 | 19,694.00 |
| 2009/11/13 | 311.94 | 313.98 | 314.00 | 17,370.00 |
| 2009/11/12 | 315.68 | 322.75 | 323.50 | 15,124.00 |
| 2009/11/11 | 315.82 | 317.85 | 316.85 | 8,746.00 |
| 2009/11/10 | 318.39 | 320.04 | 318.39 | 12,025.00 |
| 2009/11/09 | 314.59 | 323.28 | 323.88 | 20,022.00 |
| 2009/11/06 | 310.99 | 317.58 | 318.40 | 9,404.00 |
| 2009/11/05 | 306.50 | 311.90 | 311.90 | 14,633.00 |
| 2009/11/04 | 313.35 | 315.15 | 315.15 | 18,469.00 |
| 2009/11/03 | 305.01 | 313.70 | 315.38 | 13,310.00 |
| 2009/11/02 | 308.05 | 312.00 | 312.00 | 13,862.00 |
| 2009/10/30 | 306.99 | 312.69 | 309.41 | 39,366.00 |
| 2009/10/29 | 300.89 | 305.95 | 307.00 | 21,729.00 |
| 2009/10/28 | 297.03 | 300.89 | 300.00 | 18,171.00 |
| 2009/10/27 | 302.00 | 304.02 | 302.00 | 12,065.00 |
| 2009/10/26 | 305.40 | 309.06 | 307.70 | 23,446.00 |
| 2009/10/23 | 316.62 | 321.00 | 320.00 | 19,075.00 |
| 2009/10/22 | 308.11 | 319.75 | 316.00 | 11,607.00 |
| 2009/10/21 | 309.00 | 310.86 | 309.00 | 14,783.00 |
| 2009/10/20 | 308.57 | 311.96 | 312.30 | 5,342.00 |
| 2009/10/19 | 311.00 | 315.90 | 315.90 | 7,199.00 |
| 2009/10/16 | 312.00 | 315.13 | 312.00 | 30,548.00 |
| 2009/10/15 | 322.11 | 326.03 | 325.30 | 15,744.00 |
| 2009/10/14 | 319.81 | 325.40 | 325.30 | 23,406.00 |
| 2009/10/13 | 318.90 | 321.16 | 318.90 | 13,761.00 |
| 2009/10/12 | 322.12 | 326.86 | 327.82 | 11,715.00 |
| 2009/10/09 | 317.50 | 321.99 | 322.00 | 19,759.00 |
| 2009/10/08 | 312.49 | 318.00 | 318.90 | 39,770.00 |
| 2009/10/07 | 308.16 | 311.67 | 311.00 | 20,079.00 |
| 2009/10/06 | 307.04 | 310.25 | 310.00 | 62,165.00 |
| 2009/10/05 | 297.70 | 306.00 | 307.10 | 29,945.00 |
| 2009/10/02 | 294.82 | 299.05 | 298.08 | 11,948.00 |
| 2009/10/01 | 301.52 | 302.91 | 302.95 | 16,142.00 |
| 2009/09/30 | 303.44 | 308.25 | 307.01 | 21,919.00 |
| 2009/09/29 | 302.32 | 307.94 | 307.00 | 16,376.00 |
| 2009/09/28 | 292.50 | 303.96 | 304.46 | 21,872.00 |
| 2009/09/25 | 291.00 | 293.11 | 291.00 | 16,224.00 |
| 2009/09/24 | 291.51 | 293.40 | 291.51 | 20,101.00 |
| 2009/09/23 | 294.00 | 297.40 | 294.00 | 17,015.00 |
| 2009/09/22 | 299.50 | 300.45 | 301.50 | 18,148.00 |
| 2009/09/21 | 293.63 | 302.56 | 301.02 | 19,502.00 |
| 2009/09/18 | 300.55 | 301.90 | 300.55 | 25,225.00 |
| 2009/09/17 | 309.45 | 311.21 | 309.45 | 10,943.00 |
| 2009/09/16 | 310.60 | 312.38 | 312.38 | 22,414.00 |
| 2009/09/15 | 309.69 | 312.30 | 312.00 | 19,408.00 |
| 2009/09/14 | 308.99 | 310.50 | 311.45 | 13,957.00 |
| 2009/09/11 | 309.32 | 314.60 | 314.59 | 20,912.00 |
| 2009/09/10 | 311.50 | 312.37 | 311.51 | 13,522.00 |
| 2009/09/09 | 309.52 | 315.00 | 315.00 | 16,468.00 |
| 2009/09/08 | 306.36 | 309.33 | 309.33 | 16,794.00 |
| 2009/09/04 | 309.37 | 310.95 | 312.00 | 11,220.00 |
| 2009/09/03 | 301.00 | 310.25 | 311.99 | 19,262.00 |
| 2009/09/02 | 304.22 | 306.62 | 307.00 | 11,344.00 |
| 2009/09/01 | 306.71 | 309.50 | 310.00 | 35,096.00 |
| 2009/08/31 | 306.43 | 311.46 | 312.00 | 26,709.00 |
| 2009/08/28 | 304.35 | 310.60 | 312.00 | 9,708.00 |
| 2009/08/27 | 306.88 | 310.26 | 308.79 | 14,550.00 |
| 2009/08/26 | 308.31 | 311.50 | 312.00 | 13,458.00 |
| 2009/08/25 | 310.50 | 312.00 | 311.99 | 17,721.00 |
| 2009/08/24 | 307.87 | 310.00 | 307.87 | 20,473.00 |
| 2009/08/21 | 310.16 | 313.30 | 314.50 | 32,600.00 |
| 2009/08/20 | 306.83 | 311.48 | 311.90 | 16,907.00 |
| 2009/08/19 | 300.21 | 309.50 | 308.05 | 22,405.00 |
| 2009/08/18 | 293.95 | 305.49 | 306.00 | 18,034.00 |
| 2009/08/17 | 294.00 | 297.70 | 295.10 | 25,423.00 |
| 2009/08/14 | 296.37 | 300.95 | 301.01 | 18,719.00 |
| 2009/08/13 | 289.00 | 301.25 | 303.00 | 15,674.00 |
| 2009/08/12 | 281.14 | 292.52 | 290.25 | 22,780.00 |
| 2009/08/11 | 280.43 | 284.22 | 280.43 | 21,501.00 |
| 2009/08/10 | 279.09 | 288.86 | 288.05 | 17,833.00 |
| 2009/08/07 | 279.00 | 287.14 | 287.90 | 19,110.00 |
| 2009/08/06 | 276.27 | 279.35 | 280.62 | 19,301.00 |
| 2009/08/05 | 274.01 | 279.82 | 280.60 | 19,793.00 |
| 2009/08/04 | 269.62 | 278.00 | 278.50 | 26,997.00 |
| 2009/08/03 | 256.02 | 272.39 | 273.19 | 38,887.00 |
| 2009/07/31 | 244.95 | 261.19 | 258.00 | 54,317.00 |
| 2009/07/30 | 239.00 | 241.00 | 239.50 | 21,891.00 |
| 2009/07/29 | 237.43 | 240.04 | 238.52 | 10,436.00 |
| 2009/07/28 | 242.00 | 244.57 | 242.40 | 15,397.00 |
| 2009/07/27 | 240.50 | 246.52 | 246.80 | 17,501.00 |
| 2009/07/24 | 239.09 | 243.01 | 243.45 | 15,423.00 |
| 2009/07/23 | 238.50 | 240.74 | 241.54 | 46,334.00 |
| 2009/07/22 | 232.04 | 238.00 | 238.00 | 23,257.00 |
| 2009/07/21 | 235.78 | 238.00 | 237.51 | 20,975.00 |
| 2009/07/20 | 236.70 | 237.17 | 238.00 | 22,611.00 |
| 2009/07/17 | 237.50 | 240.04 | 238.90 | 18,967.00 |
| 2009/07/16 | 228.19 | 239.98 | 239.00 | 44,214.00 |
| 2009/07/15 | 223.28 | 232.62 | 230.00 | 48,040.00 |
| 2009/07/14 | 225.30 | 226.87 | 226.47 | 28,200.00 |
| 2009/07/13 | 219.58 | 229.50 | 229.00 | 48,458.00 |
| 2009/07/10 | 220.76 | 222.28 | 222.28 | 23,678.00 |
| 2009/07/09 | 220.65 | 225.58 | 226.40 | 20,788.00 |
| 2009/07/08 | 219.50 | 224.01 | 222.35 | 33,778.00 |
| 2009/07/07 | 223.02 | 224.10 | 223.51 | 21,847.00 |
| 2009/07/06 | 218.80 | 229.08 | 227.25 | 26,337.00 |
| 2009/07/02 | 220.00 | 222.65 | 220.00 | 28,278.00 |
| 2009/07/01 | 226.84 | 227.70 | 227.70 | 25,840.00 |
| 2009/06/30 | 220.68 | 228.90 | 228.91 | 50,544.00 |
| 2009/06/29 | 217.88 | 226.01 | 226.02 | 41,876.00 |
| 2009/06/26 | 217.00 | 218.12 | 217.00 | 55,668.00 |
| 2009/06/25 | 215.00 | 221.48 | 220.21 | 62,409.00 |
| 2009/06/24 | 212.99 | 217.49 | 217.67 | 33,050.00 |
| 2009/06/23 | 209.30 | 212.41 | 210.30 | 35,149.00 |
| 2009/06/22 | 207.20 | 211.79 | 210.11 | 75,176.00 |
| 2009/06/19 | 207.12 | 213.34 | 213.34 | 63,402.00 |
| 2009/06/18 | 201.14 | 208.19 | 208.85 | 66,880.00 |
| 2009/06/17 | 202.38 | 204.49 | 204.50 | 47,769.00 |
| 2009/06/16 | 203.02 | 204.88 | 203.08 | 34,050.00 |
| 2009/06/15 | 203.94 | 206.60 | 205.58 | 40,602.00 |
| 2009/06/12 | 207.50 | 210.54 | 210.54 | 23,799.00 |
| 2009/06/11 | 209.01 | 211.00 | 211.00 | 24,652.00 |
| 2009/06/10 | 209.21 | 210.00 | 209.73 | 30,472.00 |
| 2009/06/09 | 208.19 | 210.96 | 209.92 | 42,392.00 |
| 2009/06/08 | 209.00 | 212.75 | 213.84 | 16,756.00 |
| 2009/06/05 | 212.75 | 214.00 | 212.75 | 28,537.00 |
| 2009/06/04 | 207.83 | 214.51 | 214.62 | 55,842.00 |
| 2009/06/03 | 212.66 | 214.97 | 213.14 | 37,961.00 |
| 2009/06/02 | 215.46 | 216.78 | 216.78 | 41,182.00 |
| 2009/06/01 | 216.93 | 219.87 | 218.30 | 54,653.00 |
| 2009/05/29 | 215.24 | 220.07 | 220.00 | 32,854.00 |
| 2009/05/28 | 212.43 | 219.27 | 219.33 | 34,528.00 |
| 2009/05/27 | 212.64 | 213.03 | 212.64 | 39,976.00 |
| 2009/05/26 | 216.15 | 223.93 | 224.06 | 41,916.00 |
| 2009/05/22 | 218.39 | 220.07 | 221.26 | 22,980.00 |
| 2009/05/21 | 209.50 | 217.88 | 217.45 | 47,308.00 |
| 2009/05/20 | 213.25 | 215.52 | 214.62 | 43,580.00 |
| 2009/05/19 | 219.43 | 221.13 | 219.43 | 41,220.00 |
| 2009/05/18 | 212.30 | 229.38 | 226.69 | 61,288.00 |
| 2009/05/15 | 212.24 | 213.83 | 212.24 | 41,022.00 |
| 2009/05/14 | 212.41 | 217.10 | 216.65 | 63,528.00 |
| 2009/05/13 | 208.85 | 210.37 | 210.38 | 64,628.00 |
| 2009/05/12 | 212.91 | 215.33 | 215.44 | 43,948.00 |
| 2009/05/11 | 214.05 | 215.46 | 214.10 | 56,408.00 |
| 2009/05/08 | 210.06 | 228.57 | 226.96 | 64,873.00 |
| 2009/05/07 | 208.00 | 209.00 | 208.10 | 46,694.00 |
| 2009/05/06 | 207.75 | 216.55 | 216.32 | 74,549.00 |
| 2009/05/05 | 205.75 | 207.60 | 207.10 | 64,047.00 |
| 2009/05/04 | 201.94 | 211.99 | 208.00 | 91,883.00 |
| 2009/05/01 | 186.02 | 203.48 | 201.93 | 103,171.00 |
| 2009/04/30 | 191.32 | 192.43 | 191.32 | 46,956.00 |
| 2009/04/29 | 189.60 | 194.53 | 194.54 | 50,722.00 |
| 2009/04/28 | 184.70 | 189.11 | 188.80 | 40,938.00 |
| 2009/04/27 | 183.04 | 186.06 | 184.99 | 50,126.00 |
| 2009/04/24 | 185.00 | 186.89 | 186.89 | 56,176.00 |
| 2009/04/23 | 184.01 | 190.26 | 190.00 | 73,813.00 |
| 2009/04/22 | 185.35 | 186.58 | 187.00 | 84,525.00 |
| 2009/04/21 | 184.28 | 195.98 | 195.14 | 111,522.00 |
| 2009/04/20 | 186.73 | 187.03 | 188.05 | 88,810.00 |
| 2009/04/17 | 191.66 | 195.63 | 195.98 | 47,843.00 |
| 2009/04/16 | 192.00 | 197.75 | 197.43 | 32,613.00 |
| 2009/04/15 | 180.00 | 194.82 | 194.83 | 43,163.00 |
| 2009/04/14 | 180.27 | 181.51 | 180.71 | 84,714.00 |
| 2009/04/13 | 184.69 | 201.76 | 201.78 | 50,532.00 |
| 2009/04/09 | 175.77 | 190.01 | 190.05 | 105,628.00 |
| 2009/04/08 | 176.00 | 178.06 | 177.50 | 29,155.00 |
| 2009/04/07 | 174.00 | 174.69 | 174.80 | 44,240.00 |
| 2009/04/06 | 175.00 | 180.09 | 179.06 | 32,799.00 |
| 2009/04/03 | 177.77 | 184.70 | 184.71 | 31,343.00 |
| 2009/04/02 | 177.55 | 181.22 | 181.40 | 97,269.00 |
| 2009/04/01 | 168.04 | 180.37 | 180.38 | 59,569.00 |
| 2009/03/31 | 166.06 | 171.88 | 171.91 | 142,884.00 |
| 2009/03/30 | 165.10 | 167.53 | 167.27 | 86,731.00 |
| 2009/03/27 | 173.43 | 174.94 | 174.49 | 38,828.00 |
| 2009/03/26 | 175.51 | 178.00 | 177.83 | 87,847.00 |
| 2009/03/25 | 171.00 | 181.66 | 181.66 | 107,997.00 |
| 2009/03/24 | 168.91 | 169.72 | 169.01 | 66,268.00 |
| 2009/03/23 | 176.82 | 187.50 | 185.42 | 102,328.00 |
| 2009/03/20 | 173.30 | 174.49 | 173.53 | 54,870.00 |
| 2009/03/19 | 177.55 | 178.73 | 177.94 | 69,436.00 |
| 2009/03/18 | 170.86 | 185.57 | 183.95 | 69,639.00 |
| 2009/03/17 | 161.40 | 176.37 | 176.37 | 37,977.00 |
| 2009/03/16 | 163.47 | 164.29 | 165.40 | 93,856.00 |
| 2009/03/13 | 162.50 | 171.99 | 171.40 | 51,524.00 |
| 2009/03/12 | 148.86 | 163.20 | 163.57 | 105,945.00 |
| 2009/03/11 | 151.00 | 154.65 | 154.66 | 57,710.00 |
| 2009/03/10 | 147.96 | 153.98 | 153.99 | 120,767.00 |
| 2009/03/09 | 146.10 | 150.00 | 150.00 | 69,118.00 |
| 2009/03/06 | 156.00 | 165.71 | 165.00 | 50,075.00 |
| 2009/03/05 | 160.04 | 164.25 | 163.80 | 95,918.00 |
| 2009/03/04 | 182.20 | 183.66 | 182.88 | 74,173.00 |
| 2009/03/03 | 184.40 | 187.55 | 186.60 | 59,198.00 |
| 2009/03/02 | 191.51 | 192.52 | 192.09 | 100,311.00 |
| 2009/02/27 | 195.73 | 200.70 | 198.01 | 54,259.00 |
| 2009/02/26 | 195.15 | 202.55 | 202.55 | 59,970.00 |
| 2009/02/25 | 187.01 | 194.69 | 194.50 | 60,043.00 |
| 2009/02/24 | 193.22 | 204.66 | 204.67 | 110,106.00 |
| 2009/02/23 | 199.82 | 200.20 | 200.00 | 54,135.00 |
| 2009/02/20 | 201.51 | 209.31 | 208.00 | 62,275.00 |
| 2009/02/19 | 207.27 | 210.50 | 209.50 | 32,723.00 |
| 2009/02/18 | 216.00 | 220.00 | 218.00 | 34,335.00 |
| 2009/02/17 | 214.00 | 218.87 | 214.00 | 39,276.00 |
| 2009/02/13 | 224.00 | 228.73 | 224.00 | 36,003.00 |
| 2009/02/12 | 223.06 | 230.80 | 228.25 | 70,711.00 |
| 2009/02/11 | 223.28 | 233.49 | 232.43 | 46,680.00 |
| 2009/02/10 | 220.00 | 223.41 | 222.36 | 50,573.00 |
| 2009/02/09 | 227.25 | 234.87 | 230.25 | 46,728.00 |
| 2009/02/06 | 226.26 | 237.19 | 237.20 | 72,036.00 |
| 2009/02/05 | 226.61 | 227.95 | 231.00 | 59,637.00 |
| 2009/02/04 | 224.00 | 228.91 | 228.75 | 47,504.00 |
| 2009/02/03 | 224.00 | 233.48 | 231.41 | 63,470.00 |
| 2009/02/02 | 229.88 | 241.09 | 238.62 | 33,267.00 |
| 2009/01/30 | 241.50 | 249.67 | 241.50 | 23,479.00 |
| 2009/01/29 | 246.20 | 248.50 | 247.00 | 39,737.00 |
| 2009/01/28 | 266.02 | 276.71 | 277.70 | 84,176.00 |
| 2009/01/27 | 266.22 | 271.98 | 273.00 | 31,442.00 |
| 2009/01/26 | 265.00 | 269.00 | 265.00 | 19,171.00 |
| 2009/01/23 | 261.25 | 268.24 | 268.56 | 25,434.00 |
| 2009/01/22 | 257.42 | 270.00 | 271.00 | 53,310.00 |
| 2009/01/21 | 250.51 | 275.00 | 275.00 | 48,939.00 |
| 2009/01/20 | 244.52 | 251.12 | 246.10 | 62,667.00 |
| 2009/01/16 | 266.50 | 277.99 | 275.07 | 34,920.00 |
| 2009/01/15 | 255.05 | 265.31 | 262.00 | 47,146.00 |
| 2009/01/14 | 260.00 | 285.45 | 260.00 | 25,513.00 |
| 2009/01/13 | 274.89 | 285.45 | 285.45 | 21,023.00 |
| 2009/01/12 | 270.86 | 274.00 | 271.99 | 37,744.00 |
| 2009/01/09 | 269.00 | 276.22 | 275.00 | 25,160.00 |
| 2009/01/08 | 265.06 | 274.94 | 274.94 | 17,287.00 |
| 2009/01/07 | 264.10 | 270.12 | 264.10 | 23,240.00 |
| 2009/01/06 | 275.64 | 285.99 | 286.00 | 17,855.00 |
| 2009/01/05 | 253.05 | 275.64 | 275.64 | 36,588.00 |
| 2009/01/02 | 252.11 | 263.58 | 263.40 | 21,373.00 |
| 2008/12/31 | 257.03 | 265.00 | 267.11 | 33,656.00 |
| 2008/12/30 | 245.01 | 259.30 | 260.00 | 19,900.00 |
| 2008/12/29 | 237.00 | 247.90 | 247.98 | 13,865.00 |
| 2008/12/26 | 240.56 | 245.70 | 243.25 | 9,727.00 |
| 2008/12/24 | 240.15 | 247.09 | 252.00 | 6,901.00 |
| 2008/12/23 | 246.32 | 249.94 | 249.00 | 17,637.00 |
| 2008/12/22 | 250.40 | 256.00 | 253.40 | 16,050.00 |
| 2008/12/19 | 263.01 | 269.50 | 269.00 | 30,510.00 |
| 2008/12/18 | 260.50 | 264.00 | 260.50 | 24,379.00 |
| 2008/12/17 | 270.00 | 274.10 | 274.10 | 23,905.00 |
| 2008/12/16 | 257.94 | 280.00 | 272.00 | 44,238.00 |
| 2008/12/15 | 248.42 | 250.00 | 251.00 | 16,582.00 |
| 2008/12/12 | 238.83 | 259.66 | 258.50 | 28,797.00 |
| 2008/12/11 | 241.00 | 243.42 | 241.00 | 90,013.00 |
| 2008/12/10 | 249.98 | 252.78 | 250.10 | 20,987.00 |
| 2008/12/09 | 252.00 | 256.53 | 259.86 | 42,834.00 |
| 2008/12/08 | 256.14 | 263.00 | 260.00 | 39,990.00 |
| 2008/12/05 | 245.00 | 266.25 | 265.00 | 36,446.00 |
| 2008/12/04 | 247.61 | 255.38 | 250.50 | 27,362.00 |
| 2008/12/03 | 248.00 | 262.00 | 262.00 | 55,659.00 |
| 2008/12/02 | 242.15 | 257.98 | 256.00 | 42,835.00 |
| 2008/12/01 | 235.57 | 240.28 | 237.05 | 50,092.00 |
| 2008/11/28 | 258.00 | 269.50 | 270.00 | 25,907.00 |
| 2008/11/26 | 256.63 | 269.95 | 264.55 | 45,717.00 |
| 2008/11/25 | 240.00 | 260.30 | 264.50 | 87,722.00 |
| 2008/11/24 | 214.83 | 256.03 | 258.00 | 64,714.00 |
| 2008/11/21 | 195.00 | 216.43 | 211.75 | 67,220.00 |
| 2008/11/20 | 207.52 | 227.00 | 212.50 | 71,768.00 |
| 2008/11/19 | 243.82 | 249.09 | 243.90 | 35,521.00 |
| 2008/11/18 | 265.82 | 275.00 | 273.42 | 42,031.00 |
| 2008/11/17 | 270.00 | 280.26 | 280.00 | 62,638.00 |
| 2008/11/14 | 317.27 | 320.64 | 319.00 | 30,514.00 |
| 2008/11/13 | 298.05 | 344.98 | 348.00 | 41,325.00 |
| 2008/11/12 | 308.00 | 310.46 | 308.00 | 22,300.00 |
| 2008/11/11 | 316.90 | 324.99 | 321.30 | 18,143.00 |
| 2008/11/10 | 323.00 | 325.91 | 323.00 | 17,937.00 |
| 2008/11/07 | 321.06 | 336.80 | 335.00 | 29,894.00 |
| 2008/11/06 | 321.30 | 330.71 | 330.00 | 34,002.00 |
| 2008/11/05 | 346.00 | 348.99 | 347.00 | 30,979.00 |
| 2008/11/04 | 338.00 | 353.47 | 354.00 | 29,871.00 |
| 2008/11/03 | 335.72 | 344.19 | 345.00 | 19,744.00 |
| 2008/10/31 | 318.86 | 344.00 | 344.50 | 16,891.00 |
| 2008/10/30 | 310.89 | 330.23 | 331.50 | 38,631.00 |
| 2008/10/29 | 307.00 | 320.00 | 320.05 | 38,756.00 |
| 2008/10/28 | 281.22 | 315.05 | 312.63 | 39,526.00 |
| 2008/10/27 | 288.00 | 291.77 | 288.00 | 11,170.00 |
| 2008/10/24 | 290.00 | 134,217.73 | 304.00 | 17,453.00 |
| 2008/10/23 | 290.83 | 308.50 | 306.00 | 28,900.00 |
| 2008/10/22 | 303.00 | 309.72 | 303.00 | 33,612.00 |
| 2008/10/21 | 332.02 | 335.00 | 332.15 | 15,253.00 |
| 2008/10/20 | 320.80 | 341.72 | 340.10 | 38,533.00 |
| 2008/10/17 | 307.00 | 334.09 | 334.00 | 51,087.00 |
| 2008/10/16 | 307.00 | 320.15 | 317.05 | 45,087.00 |
| 2008/10/15 | 315.00 | 323.20 | 315.00 | 34,878.00 |
| 2008/10/14 | 340.00 | 362.96 | 357.25 | 58,022.00 |
| 2008/10/13 | 301.50 | 397.99 | 358.00 | 48,914.00 |
| 2008/10/10 | 265.00 | 300.00 | 297.00 | 76,233.00 |
| 2008/10/09 | 310.00 | 317.12 | 310.00 | 73,315.00 |
| 2008/10/08 | 347.00 | 358.50 | 347.00 | 22,204.00 |
| 2008/10/07 | 375.25 | 376.20 | 375.25 | 19,094.00 |
| 2008/10/06 | 391.00 | 405.00 | 391.00 | 18,770.00 |
| 2008/10/03 | 413.46 | 428.57 | 415.10 | 17,576.00 |
| 2008/10/02 | 415.00 | 419.75 | 415.01 | 16,519.00 |
| 2008/10/01 | 450.01 | 451.90 | 452.00 | 22,575.00 |
| 2008/09/30 | 415.00 | 475.00 | 469.75 | 31,865.00 |
| 2008/09/29 | 405.00 | 436.95 | 405.00 | 15,652.00 |
| 2008/09/26 | 456.00 | 470.00 | 462.00 | 14,590.00 |
| 2008/09/25 | 480.00 | 489.98 | 482.00 | 10,127.00 |
| 2008/09/24 | 462.21 | 487.00 | 480.38 | 5,985.00 |
| 2008/09/23 | 469.13 | 478.00 | 471.95 | 8,308.00 |
| 2008/09/22 | 476.00 | 482.45 | 476.00 | 11,834.00 |
| 2008/09/19 | 486.00 | 492.98 | 510.00 | 49,933.00 |
| 2008/09/18 | 448.00 | 495.82 | 495.00 | 52,344.00 |
| 2008/09/17 | 450.23 | 463.15 | 458.00 | 47,191.00 |
| 2008/09/16 | 460.74 | 473.67 | 483.00 | 66,975.00 |
| 2008/09/15 | 431.01 | 466.00 | 463.80 | 41,851.00 |
| 2008/09/12 | 461.73 | 478.16 | 474.26 | 13,778.00 |
| 2008/09/11 | 458.02 | 467.03 | 464.91 | 16,860.00 |
| 2008/09/10 | 468.65 | 489.90 | 476.25 | 23,907.00 |
| 2008/09/09 | 467.91 | 471.39 | 468.50 | 31,255.00 |
| 2008/09/08 | 471.19 | 479.98 | 481.50 | 27,558.00 |
| 2008/09/05 | 459.52 | 476.50 | 476.49 | 28,151.00 |
| 2008/09/04 | 461.00 | 461.99 | 461.13 | 31,774.00 |
| 2008/09/03 | 473.32 | 476.40 | 476.50 | 15,850.00 |
| 2008/09/02 | 464.60 | 475.00 | 475.00 | 33,299.00 |
| 2008/08/29 | 461.80 | 472.00 | 472.90 | 21,678.00 |
| 2008/08/28 | 465.06 | 472.24 | 472.50 | 22,625.00 |
| 2008/08/27 | 456.06 | 466.00 | 466.13 | 18,800.00 |
| 2008/08/26 | 447.43 | 458.46 | 458.96 | 37,838.00 |
| 2008/08/25 | 440.99 | 450.04 | 451.35 | 29,983.00 |
| 2008/08/22 | 438.00 | 453.39 | 453.00 | 21,298.00 |
| 2008/08/21 | 430.98 | 444.95 | 445.00 | 11,596.00 |
| 2008/08/20 | 432.60 | 437.41 | 434.00 | 11,776.00 |
| 2008/08/19 | 435.00 | 438.38 | 436.00 | 17,302.00 |
| 2008/08/18 | 434.98 | 440.00 | 436.50 | 17,782.00 |
| 2008/08/15 | 440.00 | 448.32 | 448.33 | 10,493.00 |
| 2008/08/14 | 424.29 | 443.21 | 443.90 | 24,688.00 |
| 2008/08/13 | 420.11 | 426.99 | 426.01 | 33,034.00 |
| 2008/08/12 | 437.21 | 443.80 | 442.55 | 41,411.00 |
| 2008/08/11 | 438.97 | 445.50 | 445.85 | 19,016.00 |
| 2008/08/08 | 414.00 | 440.00 | 443.43 | 26,862.00 |
| 2008/08/07 | 414.17 | 419.94 | 417.50 | 29,847.00 |
| 2008/08/06 | 424.95 | 427.00 | 425.00 | 21,745.00 |
| 2008/08/05 | 422.35 | 435.00 | 429.90 | 35,488.00 |
| 2008/08/04 | 428.23 | 431.96 | 431.50 | 21,044.00 |
| 2008/08/01 | 435.84 | 439.00 | 441.80 | 16,619.00 |
| 2008/07/31 | 435.55 | 440.04 | 436.50 | 9,688.00 |
| 2008/07/30 | 431.00 | 440.00 | 441.00 | 17,812.00 |
| 2008/07/29 | 425.00 | 435.99 | 436.05 | 30,044.00 |
| 2008/07/28 | 423.32 | 428.00 | 427.05 | 21,767.00 |
| 2008/07/25 | 423.04 | 435.90 | 429.35 | 15,263.00 |
| 2008/07/24 | 420.18 | 423.59 | 422.10 | 26,853.00 |
| 2008/07/23 | 422.73 | 434.99 | 435.00 | 25,320.00 |
| 2008/07/22 | 405.10 | 434.99 | 433.27 | 23,922.00 |
| 2008/07/21 | 409.00 | 409.89 | 409.90 | 32,870.00 |
| 2008/07/18 | 412.17 | 500.00 | 420.00 | 32,914.00 |
| 2008/07/17 | 405.93 | 421.50 | 427.00 | 28,378.00 |
| 2008/07/16 | 389.27 | 414.20 | 414.24 | 43,636.00 |
| 2008/07/15 | 404.01 | 406.69 | 404.01 | 15,604.00 |
| 2008/07/14 | 416.00 | 422.95 | 420.00 | 26,053.00 |
| 2008/07/11 | 416.00 | 420.98 | 416.00 | 21,539.00 |
| 2008/07/10 | 429.04 | 432.00 | 432.00 | 23,372.00 |
| 2008/07/09 | 440.00 | 442.00 | 440.00 | 31,706.00 |
| 2008/07/08 | 428.07 | 441.20 | 439.20 | 18,920.00 |
| 2008/07/07 | 424.00 | 430.32 | 430.01 | 15,188.00 |
| 2008/07/03 | 430.00 | 434.79 | 433.04 | 6,228.00 |
| 2008/07/02 | 426.74 | 431.94 | 431.01 | 23,860.00 |
| 2008/07/01 | 423.52 | 449.95 | 428.30 | 15,145.00 |
| 2008/06/30 | 425.02 | 427.20 | 429.00 | 18,549.00 |
| 2008/06/27 | 420.00 | 466.23 | 434.80 | 39,867.00 |
| 2008/06/26 | 429.07 | 432.00 | 431.00 | 22,669.00 |
| 2008/06/25 | 435.02 | 437.85 | 440.00 | 10,500.00 |
| 2008/06/24 | 426.00 | 435.75 | 435.75 | 12,995.00 |
| 2008/06/23 | 430.60 | 435.58 | 430.60 | 16,773.00 |
| 2008/06/20 | 440.00 | 442.11 | 440.25 | 14,822.00 |
| 2008/06/19 | 438.18 | 441.65 | 442.00 | 6,449.00 |
| 2008/06/18 | 442.00 | 444.02 | 442.00 | 12,220.00 |
| 2008/06/17 | 435.00 | 447.80 | 447.80 | 13,926.00 |
| 2008/06/16 | 442.05 | 447.95 | 448.25 | 6,250.00 |
| 2008/06/13 | 433.92 | 447.64 | 447.64 | 14,401.00 |
| 2008/06/12 | 445.11 | 465.00 | 451.17 | 6,912.00 |
| 2008/06/11 | 446.95 | 450.82 | 446.95 | 6,351.00 |
| 2008/06/10 | 454.00 | 462.99 | 460.60 | 12,960.00 |
| 2008/06/09 | 454.95 | 460.00 | 457.00 | 13,136.00 |
| 2008/06/06 | 460.00 | 475.00 | 460.00 | 11,276.00 |
| 2008/06/05 | 462.06 | 481.97 | 473.68 | 14,013.00 |
| 2008/06/04 | 464.22 | 470.51 | 466.75 | 16,095.00 |
| 2008/06/03 | 462.12 | 482.87 | 483.50 | 28,000.00 |
| 2008/06/02 | 459.81 | 468.00 | 463.80 | 20,057.00 |
| 2008/05/30 | 475.03 | 479.50 | 477.00 | 100,485.00 |
| 2008/05/29 | 484.00 | 489.00 | 484.00 | 35,810.00 |
| 2008/05/28 | 475.07 | 484.62 | 484.99 | 50,278.00 |
| 2008/05/27 | 467.25 | 479.00 | 479.00 | 47,069.00 |
| 2008/05/23 | 467.96 | 470.76 | 467.96 | 22,004.00 |
| 2008/05/22 | 460.07 | 480.00 | 477.60 | 17,779.00 |
| 2008/05/21 | 465.00 | 485.00 | 467.00 | 12,067.00 |
| 2008/05/20 | 466.62 | 469.82 | 472.50 | 11,850.00 |
| 2008/05/19 | 462.20 | 470.22 | 470.22 | 6,000.00 |
| 2008/05/16 | 465.99 | 471.53 | 467.00 | 13,480.00 |
| 2008/05/15 | 471.53 | 473.93 | 473.00 | 10,600.00 |
| 2008/05/14 | 472.50 | 474.78 | 474.84 | 18,407.00 |
| 2008/05/13 | 459.00 | 473.55 | 473.34 | 9,915.00 |
| 2008/05/12 | 460.01 | 463.00 | 464.50 | 18,581.00 |
| 2008/05/09 | 455.59 | 466.87 | 466.87 | 14,110.00 |
| 2008/05/08 | 453.00 | 459.98 | 460.03 | 17,581.00 |
| 2008/05/07 | 455.50 | 493.36 | 455.50 | 18,907.00 |
| 2008/05/06 | 458.19 | 461.48 | 463.07 | 20,318.00 |
| 2008/05/05 | 461.73 | 512.35 | 470.00 | 21,654.00 |
| 2008/05/02 | 471.99 | 478.00 | 485.00 | 9,936.00 |
| 2008/05/01 | 477.00 | 480.96 | 483.50 | 7,875.00 |
| 2008/04/30 | 475.08 | 508.88 | 476.10 | 16,680.00 |
| 2008/04/29 | 465.00 | 479.47 | 477.00 | 14,916.00 |
| 2008/04/28 | 463.10 | 466.51 | 467.53 | 9,500.00 |
| 2008/04/25 | 464.44 | 470.49 | 471.00 | 10,010.00 |
| 2008/04/24 | 461.25 | 477.40 | 478.50 | 18,716.00 |
| 2008/04/23 | 461.05 | 462.80 | 461.45 | 7,400.00 |
| 2008/04/22 | 464.90 | 467.98 | 466.00 | 11,929.00 |
| 2008/04/21 | 465.01 | 472.26 | 469.00 | 43,939.00 |
| 2008/04/18 | 475.50 | 478.58 | 475.50 | 7,394.00 |
| 2008/04/17 | 472.99 | 479.95 | 480.00 | 13,717.00 |
| 2008/04/16 | 472.00 | 479.25 | 479.00 | 39,552.00 |
| 2008/04/15 | 466.47 | 469.49 | 472.00 | 10,500.00 |
| 2008/04/14 | 469.50 | 476.65 | 469.50 | 9,317.00 |
| 2008/04/11 | 473.00 | 482.00 | 476.00 | 12,400.00 |
| 2008/04/10 | 468.74 | 477.42 | 477.00 | 8,600.00 |
| 2008/04/09 | 459.01 | 472.50 | 472.00 | 13,700.00 |
| 2008/04/08 | 460.00 | 462.72 | 460.00 | 18,200.00 |
| 2008/04/07 | 459.38 | 460.00 | 459.75 | 21,800.00 |
| 2008/04/04 | 461.50 | 466.39 | 461.50 | 20,100.00 |
| 2008/04/03 | 466.12 | 468.97 | 466.70 | 20,700.00 |
| 2008/04/02 | 470.05 | 474.25 | 470.05 | 36,700.00 |
| 2008/04/01 | 476.19 | 479.60 | 481.00 | 25,600.00 |
| 2008/03/31 | 472.91 | 475.00 | 480.00 | 26,200.00 |
| 2008/03/28 | 475.01 | 507.00 | 477.90 | 11,600.00 |
| 2008/03/27 | 472.17 | 477.78 | 475.00 | 16,300.00 |
| 2008/03/26 | 472.94 | 479.00 | 475.02 | 13,700.00 |
| 2008/03/25 | 466.02 | 478.90 | 478.90 | 23,043.00 |
| 2008/03/24 | 465.51 | 473.96 | 472.10 | 21,100.00 |
| 2008/03/20 | 455.40 | 480.00 | 480.00 | 13,300.00 |
| 2008/03/19 | 460.00 | 463.43 | 461.00 | 21,800.00 |
| 2008/03/18 | 457.10 | 469.84 | 467.50 | 29,191.00 |
| 2008/03/17 | 458.17 | 464.97 | 460.00 | 21,000.00 |
| 2008/03/14 | 477.00 | 483.28 | 480.10 | 16,800.00 |
| 2008/03/13 | 456.05 | 476.46 | 476.46 | 18,900.00 |
| 2008/03/12 | 460.00 | 465.50 | 463.00 | 43,300.00 |
| 2008/03/11 | 452.01 | 489.00 | 480.00 | 30,900.00 |
| 2008/03/10 | 452.93 | 458.99 | 452.93 | 41,300.00 |
| 2008/03/07 | 475.13 | 479.00 | 478.00 | 9,000.00 |
| 2008/03/06 | 478.00 | 481.05 | 478.00 | 10,800.00 |
| 2008/03/05 | 472.27 | 482.42 | 480.25 | 8,000.00 |
| 2008/03/04 | 476.50 | 482.80 | 478.00 | 7,100.00 |
| 2008/03/03 | 470.01 | 482.21 | 482.21 | 16,600.00 |
| 2008/02/29 | 489.00 | 495.34 | 493.40 | 9,600.00 |
| 2008/02/28 | 495.01 | 499.29 | 495.01 | 10,350.00 |
| 2008/02/27 | 495.92 | 500.00 | 499.83 | 14,316.00 |
| 2008/02/26 | 487.25 | 500.00 | 500.00 | 12,200.00 |
| 2008/02/25 | 483.34 | 498.12 | 494.99 | 15,700.00 |
| 2008/02/22 | 484.33 | 521.89 | 499.00 | 8,500.00 |
| 2008/02/21 | 493.25 | 497.99 | 497.50 | 16,200.00 |
| 2008/02/20 | 479.00 | 497.82 | 499.99 | 12,900.00 |
| 2008/02/19 | 480.11 | 486.18 | 486.00 | 6,625.00 |
| 2008/02/15 | 473.10 | 507.69 | 485.00 | 7,400.00 |
| 2008/02/14 | 477.50 | 517.32 | 483.00 | 9,400.00 |
| 2008/02/13 | 478.65 | 485.11 | 485.00 | 9,500.00 |
| 2008/02/12 | 473.00 | 482.50 | 482.40 | 14,100.00 |
| 2008/02/11 | 467.03 | 490.00 | 471.00 | 23,600.00 |
| 2008/02/08 | 470.00 | 475.09 | 470.00 | 23,700.00 |
| 2008/02/07 | 475.00 | 489.63 | 489.63 | 8,800.00 |
| 2008/02/06 | 471.18 | 484.38 | 480.38 | 18,200.00 |
| 2008/02/05 | 481.00 | 488.99 | 481.00 | 17,100.00 |
| 2008/02/04 | 488.00 | 494.96 | 488.00 | 28,100.00 |
| 2008/02/01 | 479.57 | 496.00 | 495.50 | 10,800.00 |
| 2008/01/31 | 470.00 | 479.33 | 485.00 | 18,800.00 |
| 2008/01/30 | 469.00 | 510.29 | 469.00 | 16,300.00 |
| 2008/01/29 | 469.62 | 504.82 | 474.00 | 16,645.00 |
| 2008/01/28 | 456.54 | 465.46 | 480.00 | 17,800.00 |
| 2008/01/25 | 454.01 | 462.10 | 462.00 | 17,500.00 |
| 2008/01/24 | 460.00 | 461.71 | 460.00 | 17,700.00 |
| 2008/01/23 | 455.00 | 1,500.00 | 465.01 | 13,500.00 |
| 2008/01/22 | 455.00 | 491.90 | 463.44 | 14,000.00 |
| 2008/01/18 | 449.36 | 467.41 | 461.00 | 23,200.00 |
| 2008/01/17 | 460.00 | 462.15 | 460.20 | 15,600.00 |
| 2008/01/16 | 470.00 | 478.79 | 470.00 | 25,100.00 |
| 2008/01/15 | 473.30 | 475.50 | 473.30 | 21,593.00 |
| 2008/01/14 | 481.00 | 8,000.00 | 481.00 | 44,800.00 |
| 2008/01/11 | 483.42 | 488.45 | 485.00 | 19,900.00 |
| 2008/01/10 | 498.32 | 502.00 | 502.28 | 19,900.00 |
| 2008/01/09 | 497.03 | 500.83 | 498.51 | 19,100.00 |
| 2008/01/08 | 498.56 | 501.49 | 500.00 | 22,900.00 |
| 2008/01/07 | 500.00 | 502.79 | 500.00 | 11,000.00 |
| 2008/01/04 | 506.19 | 508.46 | 508.00 | 25,100.00 |
| 2008/01/03 | 500.00 | 511.00 | 508.00 | 26,200.00 |
| 2008/01/02 | 507.16 | 509.70 | 509.00 | 16,400.00 |
| 2007/12/31 | 504.01 | 539.51 | 514.05 | 16,600.00 |
| 2007/12/28 | 500.00 | 511.00 | 508.35 | 39,400.00 |
| 2007/12/27 | 498.25 | 503.01 | 500.00 | 41,600.00 |
| 2007/12/26 | 508.00 | 513.92 | 509.00 | 2,300.00 |
| 2007/12/24 | 504.50 | 512.65 | 512.60 | 6,400.00 |
| 2007/12/21 | 512.01 | 516.49 | 513.00 | 6,700.00 |
| 2007/12/20 | 504.76 | 8,000.00 | 511.75 | 4,700.00 |
| 2007/12/19 | 508.01 | 511.48 | 511.47 | 9,000.00 |
| 2007/12/18 | 510.00 | 511.20 | 510.00 | 6,800.00 |
| 2007/12/17 | 509.97 | 511.69 | 510.00 | 9,200.00 |
| 2007/12/14 | 518.37 | 521.65 | 518.44 | 10,100.00 |
| 2007/12/13 | 516.88 | 526.00 | 523.47 | 15,800.00 |
| 2007/12/12 | 511.48 | 519.99 | 519.99 | 11,300.00 |
| 2007/12/11 | 513.00 | 519.88 | 517.50 | 19,100.00 |
| 2007/12/10 | 511.03 | 8,000.00 | 519.50 | 18,400.00 |
| 2007/12/07 | 508.00 | 514.99 | 511.97 | 27,202.00 |
| 2007/12/06 | 514.70 | 564.61 | 514.70 | 10,800.00 |
| 2007/12/05 | 503.20 | 521.14 | 522.00 | 26,004.00 |
| 2007/12/04 | 510.00 | 511.84 | 510.00 | 20,210.00 |
| 2007/12/03 | 512.03 | 528.00 | 527.70 | 17,300.00 |
| 2007/11/30 | 500.01 | 514.86 | 515.00 | 34,412.00 |
| 2007/11/29 | 499.00 | 501.77 | 500.17 | 18,400.00 |
| 2007/11/28 | 499.00 | 503.86 | 504.50 | 25,000.00 |
| 2007/11/27 | 496.36 | 501.00 | 500.50 | 22,401.00 |
| 2007/11/26 | 502.46 | 507.39 | 504.00 | 25,305.00 |
| 2007/11/23 | 499.28 | 507.88 | 509.00 | 2,100.00 |
| 2007/11/21 | 498.00 | 500.69 | 500.68 | 11,312.00 |
| 2007/11/20 | 504.09 | 508.95 | 505.50 | 12,192.00 |
| 2007/11/19 | 498.00 | 509.63 | 506.00 | 18,542.00 |
| 2007/11/16 | 508.50 | 513.00 | 513.00 | 23,940.00 |
| 2007/11/15 | 503.00 | 510.00 | 505.06 | 19,500.00 |
| 2007/11/14 | 504.85 | 513.55 | 513.00 | 27,400.00 |
| 2007/11/13 | 505.19 | 516.25 | 518.00 | 11,800.00 |
| 2007/11/12 | 494.00 | 508.64 | 508.64 | 17,620.00 |
| 2007/11/09 | 492.00 | 506.76 | 506.76 | 26,900.00 |
| 2007/11/08 | 497.00 | 501.00 | 501.00 | 47,606.00 |
| 2007/11/07 | 500.01 | 504.27 | 500.01 | 26,900.00 |
| 2007/11/06 | 509.00 | 512.00 | 512.00 | 21,305.00 |
| 2007/11/05 | 513.99 | 546.89 | 515.30 | 47,870.00 |
| 2007/11/02 | 524.00 | 134,217.73 | 529.43 | 21,600.00 |
| 2007/11/01 | 526.01 | 532.65 | 530.00 | 10,100.00 |
| 2007/10/31 | 518.90 | 536.85 | 537.61 | 19,400.00 |
| 2007/10/30 | 520.00 | 530.99 | 530.75 | 27,900.00 |
| 2007/10/29 | 510.00 | 523.94 | 523.94 | 34,600.00 |
| 2007/10/26 | 507.00 | 515.14 | 515.14 | 324,300.00 |
| 2007/10/25 | 500.65 | 512.65 | 510.01 | 28,500.00 |
| 2007/10/24 | 513.02 | 517.47 | 520.50 | 19,200.00 |
| 2007/10/23 | 512.45 | 521.48 | 518.90 | 103,500.00 |
| 2007/10/22 | 521.00 | 524.99 | 524.13 | 51,300.00 |
| 2007/10/19 | 528.07 | 529.98 | 528.10 | 38,800.00 |
| 2007/10/18 | 535.00 | 540.40 | 538.50 | 48,700.00 |
| 2007/10/17 | 544.56 | 549.60 | 548.90 | 51,300.00 |
| 2007/10/16 | 551.42 | 555.00 | 554.50 | 10,700.00 |
| 2007/10/15 | 553.02 | 561.09 | 559.00 | 11,000.00 |
| 2007/10/12 | 548.00 | 557.49 | 557.25 | 24,000.00 |
| 2007/10/11 | 554.00 | 559.94 | 555.50 | 12,500.00 |
| 2007/10/10 | 555.00 | 558.76 | 558.76 | 17,200.00 |
| 2007/10/09 | 546.66 | 559.65 | 560.65 | 14,100.00 |
| 2007/10/08 | 549.50 | 558.42 | 556.00 | 7,500.00 |
| 2007/10/05 | 547.06 | 564.95 | 566.50 | 15,800.00 |
| 2007/10/04 | 547.01 | 551.20 | 550.90 | 34,300.00 |
| 2007/10/03 | 538.50 | 559.50 | 552.01 | 35,700.00 |
| 2007/10/02 | 514.10 | 541.00 | 541.07 | 35,900.00 |
| 2007/10/01 | 512.01 | 517.00 | 518.00 | 51,500.00 |
| 2007/09/28 | 519.00 | 520.23 | 519.75 | 55,300.00 |
| 2007/09/27 | 520.00 | 522.84 | 522.90 | 39,400.00 |
| 2007/09/26 | 525.00 | 525.85 | 525.80 | 35,300.00 |
| 2007/09/25 | 525.10 | 527.99 | 527.00 | 5,900.00 |
| 2007/09/24 | 525.50 | 528.00 | 527.90 | 9,600.00 |
| 2007/09/21 | 525.00 | 528.34 | 526.50 | 17,900.00 |
| 2007/09/20 | 523.01 | 525.35 | 525.00 | 16,500.00 |
| 2007/09/19 | 523.00 | 530.96 | 529.70 | 12,300.00 |
| 2007/09/18 | 521.20 | 531.00 | 528.14 | 14,100.00 |
| 2007/09/17 | 524.05 | 526.00 | 524.05 | 11,500.00 |
| 2007/09/14 | 525.13 | 533.00 | 532.95 | 10,500.00 |
| 2007/09/13 | 520.21 | 528.98 | 528.98 | 19,900.00 |
| 2007/09/12 | 527.01 | 531.00 | 528.75 | 13,400.00 |
| 2007/09/11 | 518.31 | 533.00 | 533.00 | 19,000.00 |
| 2007/09/10 | 522.15 | 532.50 | 533.90 | 13,700.00 |
| 2007/09/07 | 520.00 | 527.35 | 526.08 | 19,500.00 |
| 2007/09/06 | 521.41 | 534.06 | 530.28 | 35,600.00 |
| 2007/09/05 | 526.01 | 534.46 | 530.63 | 17,600.00 |
| 2007/09/04 | 515.50 | 537.04 | 537.04 | 20,800.00 |
| 2007/08/31 | 515.00 | 521.83 | 522.00 | 19,300.00 |
| 2007/08/30 | 507.00 | 518.58 | 518.58 | 19,400.00 |
| 2007/08/29 | 511.00 | 521.49 | 520.00 | 12,900.00 |
| 2007/08/28 | 511.00 | 516.98 | 515.25 | 18,900.00 |
| 2007/08/27 | 511.25 | 512.00 | 511.25 | 26,300.00 |
| 2007/08/24 | 508.00 | 534.52 | 535.00 | 24,300.00 |
| 2007/08/23 | 511.05 | 517.00 | 516.25 | 30,500.00 |
| 2007/08/22 | 515.15 | 519.21 | 519.15 | 29,700.00 |
| 2007/08/21 | 525.05 | 535.00 | 535.40 | 22,300.00 |
| 2007/08/20 | 522.56 | 534.66 | 533.00 | 14,900.00 |
| 2007/08/17 | 533.55 | 534.99 | 537.00 | 18,400.00 |
| 2007/08/16 | 533.00 | 536.50 | 536.00 | 33,000.00 |
| 2007/08/15 | 536.00 | 539.00 | 536.00 | 16,700.00 |
| 2007/08/14 | 538.75 | 541.79 | 539.00 | 29,100.00 |
| 2007/08/13 | 540.50 | 544.29 | 544.28 | 29,400.00 |
| 2007/08/10 | 533.00 | 546.00 | 540.50 | 57,100.00 |
| 2007/08/09 | 575.61 | 592.80 | 592.74 | 41,400.00 |
| 2007/08/08 | 545.00 | 580.00 | 582.00 | 31,400.00 |
| 2007/08/07 | 537.00 | 558.46 | 554.00 | 20,100.00 |
| 2007/08/06 | 530.00 | 539.55 | 540.25 | 12,100.00 |
| 2007/08/03 | 535.50 | 539.15 | 535.50 | 29,900.00 |
| 2007/08/02 | 537.00 | 540.00 | 540.00 | 16,400.00 |
| 2007/08/01 | 536.59 | 542.98 | 539.10 | 21,800.00 |
| 2007/07/31 | 542.53 | 574.00 | 549.50 | 14,800.00 |
| 2007/07/30 | 542.00 | 549.96 | 548.17 | 9,100.00 |
| 2007/07/27 | 551.71 | 556.93 | 554.46 | 8,300.00 |
| 2007/07/26 | 556.50 | 564.50 | 563.70 | 12,500.00 |
| 2007/07/25 | 571.77 | 574.00 | 572.30 | 15,700.00 |
| 2007/07/24 | 576.00 | 578.15 | 578.15 | 16,600.00 |
| 2007/07/23 | 573.00 | 583.36 | 583.36 | 12,000.00 |
| 2007/07/20 | 574.00 | 575.00 | 575.50 | 27,200.00 |
| 2007/07/19 | 564.58 | 574.57 | 574.50 | 12,400.00 |
| 2007/07/18 | 566.71 | 571.00 | 569.11 | 11,300.00 |
| 2007/07/17 | 575.00 | 576.30 | 575.20 | 10,400.00 |
| 2007/07/16 | 580.99 | 586.50 | 584.90 | 19,100.00 |
| 2007/07/13 | 582.31 | 588.19 | 586.06 | 10,000.00 |
| 2007/07/12 | 585.68 | 592.46 | 592.40 | 19,900.00 |
| 2007/07/11 | 588.54 | 593.80 | 594.50 | 15,300.00 |
| 2007/07/10 | 596.00 | 598.80 | 598.80 | 11,200.00 |
| 2007/07/09 | 598.00 | 606.20 | 606.00 | 9,400.00 |
| 2007/07/06 | 592.50 | 600.93 | 600.94 | 6,400.00 |
| 2007/07/05 | 589.00 | 596.77 | 596.77 | 12,300.00 |
| 2007/07/03 | 602.21 | 602.99 | 602.21 | 5,100.00 |
| 2007/07/02 | 602.15 | 606.69 | 606.40 | 18,500.00 |
| 2007/06/29 | 597.50 | 606.02 | 606.02 | 12,400.00 |
| 2007/06/28 | 596.78 | 600.00 | 600.00 | 16,600.00 |
| 2007/06/27 | 589.01 | 600.00 | 600.00 | 21,700.00 |
| 2007/06/26 | 592.05 | 595.61 | 592.05 | 16,100.00 |
| 2007/06/25 | 584.12 | 599.50 | 599.50 | 24,100.00 |
| 2007/06/22 | 585.27 | 593.00 | 600.00 | 325,400.00 |
| 2007/06/21 | 595.01 | 625.00 | 599.98 | 34,800.00 |
| 2007/06/20 | 595.00 | 602.47 | 599.00 | 32,500.00 |
| 2007/06/19 | 595.08 | 601.97 | 603.00 | 21,800.00 |
| 2007/06/18 | 596.00 | 598.00 | 596.00 | 17,700.00 |
| 2007/06/15 | 593.00 | 599.96 | 599.96 | 12,600.00 |
| 2007/06/14 | 595.69 | 599.01 | 599.90 | 10,100.00 |
| 2007/06/13 | 597.32 | 605.00 | 605.00 | 18,000.00 |
| 2007/06/12 | 592.00 | 604.49 | 604.49 | 37,600.00 |
| 2007/06/11 | 580.60 | 588.60 | 588.50 | 11,500.00 |
| 2007/06/08 | 580.00 | 586.00 | 585.90 | 18,400.00 |
| 2007/06/07 | 585.12 | 586.91 | 586.91 | 14,100.00 |
| 2007/06/06 | 588.47 | 589.15 | 589.12 | 12,100.00 |
| 2007/06/05 | 590.00 | 597.01 | 594.89 | 15,100.00 |
| 2007/06/04 | 595.44 | 598.00 | 597.90 | 12,100.00 |
| 2007/06/01 | 599.99 | 631.43 | 600.00 | 18,400.00 |
| 2007/05/31 | 580.10 | 600.00 | 600.75 | 37,700.00 |
| 2007/05/30 | 569.71 | 580.93 | 580.90 | 14,400.00 |
| 2007/05/29 | 568.00 | 596.49 | 572.01 | 6,400.00 |
| 2007/05/25 | 565.00 | 572.01 | 571.00 | 10,600.00 |
| 2007/05/24 | 562.35 | 567.80 | 567.88 | 5,600.00 |
| 2007/05/23 | 558.60 | 560.75 | 559.19 | 6,400.00 |
| 2007/05/22 | 559.59 | 561.75 | 559.70 | 10,700.00 |
| 2007/05/21 | 548.76 | 565.39 | 565.38 | 11,700.00 |
| 2007/05/18 | 561.00 | 564.00 | 562.90 | 11,600.00 |
| 2007/05/17 | 555.00 | 596.88 | 565.00 | 8,300.00 |
| 2007/05/16 | 550.00 | 552.00 | 551.00 | 15,100.00 |
| 2007/05/15 | 555.50 | 555.91 | 555.50 | 10,300.00 |
| 2007/05/14 | 557.08 | 560.60 | 558.36 | 9,600.00 |
| 2007/05/11 | 558.60 | 561.00 | 560.52 | 12,000.00 |
| 2007/05/10 | 560.00 | 561.00 | 560.90 | 10,600.00 |
| 2007/05/09 | 567.00 | 574.28 | 573.50 | 8,400.00 |
| 2007/05/08 | 559.47 | 572.00 | 571.99 | 10,400.00 |
| 2007/05/07 | 558.60 | 560.69 | 560.60 | 19,100.00 |
| 2007/05/04 | 560.00 | 562.24 | 560.07 | 7,200.00 |
| 2007/05/03 | 562.00 | 562.22 | 562.00 | 10,700.00 |
| 2007/05/02 | 562.02 | 564.58 | 564.57 | 10,200.00 |
| 2007/05/01 | 569.00 | 573.00 | 573.00 | 8,100.00 |
| 2007/04/30 | 566.00 | 573.00 | 573.00 | 14,800.00 |
| 2007/04/27 | 568.51 | 574.24 | 572.00 | 11,600.00 |
| 2007/04/26 | 570.00 | 573.00 | 573.00 | 12,500.00 |
| 2007/04/25 | 567.00 | 568.00 | 567.00 | 7,700.00 |
| 2007/04/24 | 571.75 | 572.00 | 572.50 | 7,500.00 |
| 2007/04/23 | 573.65 | 576.73 | 575.35 | 5,800.00 |
| 2007/04/20 | 572.00 | 578.00 | 577.00 | 11,300.00 |
| 2007/04/19 | 568.80 | 574.24 | 574.23 | 4,400.00 |
| 2007/04/18 | 568.50 | 570.94 | 568.50 | 6,200.00 |
| 2007/04/17 | 567.43 | 574.99 | 573.04 | 9,700.00 |
| 2007/04/16 | 566.61 | 568.25 | 568.20 | 5,100.00 |
| 2007/04/13 | 565.00 | 575.00 | 575.00 | 3,500.00 |
| 2007/04/12 | 564.00 | 566.95 | 564.00 | 5,900.00 |
| 2007/04/11 | 564.75 | 571.53 | 569.10 | 3,000.00 |
| 2007/04/10 | 560.80 | 563.50 | 563.95 | 7,200.00 |
| 2007/04/09 | 560.50 | 561.96 | 560.50 | 13,000.00 |
| 2007/04/05 | 570.01 | 571.74 | 570.01 | 2,300.00 |
| 2007/04/04 | 567.00 | 573.00 | 572.99 | 7,300.00 |
| 2007/04/03 | 566.00 | 569.39 | 570.00 | 7,100.00 |
| 2007/04/02 | 560.00 | 566.21 | 566.25 | 5,200.00 |
| 2007/03/30 | 558.00 | 567.00 | 566.50 | 8,000.00 |
| 2007/03/29 | 560.06 | 562.00 | 562.00 | 3,000.00 |
| 2007/03/28 | 560.00 | 562.00 | 560.00 | 6,600.00 |
| 2007/03/27 | 552.00 | 560.50 | 560.00 | 26,600.00 |
| 2007/03/26 | 553.02 | 557.50 | 557.50 | 7,200.00 |
| 2007/03/23 | 549.01 | 553.00 | 551.37 | 10,200.00 |
| 2007/03/22 | 551.00 | 559.39 | 559.39 | 13,300.00 |
| 2007/03/21 | 546.00 | 552.51 | 551.00 | 6,700.00 |
| 2007/03/20 | 550.00 | 552.75 | 552.50 | 9,100.00 |
| 2007/03/19 | 546.00 | 549.04 | 549.00 | 2,900.00 |
| 2007/03/16 | 540.00 | 543.50 | 543.50 | 18,300.00 |
| 2007/03/15 | 544.00 | 550.00 | 550.00 | 8,700.00 |
| 2007/03/14 | 532.35 | 545.00 | 544.90 | 18,200.00 |
| 2007/03/13 | 556.00 | 557.99 | 557.99 | 5,300.00 |
| 2007/03/12 | 559.01 | 591.40 | 563.90 | 5,200.00 |
| 2007/03/09 | 560.98 | 563.99 | 563.99 | 6,200.00 |
| 2007/03/08 | 559.00 | 577.07 | 562.00 | 7,100.00 |
| 2007/03/07 | 559.95 | 561.95 | 561.95 | 10,700.00 |
| 2007/03/06 | 562.02 | 595.48 | 565.25 | 8,200.00 |
| 2007/03/05 | 564.01 | 600.97 | 566.00 | 8,400.00 |
| 2007/03/02 | 558.49 | 604.00 | 572.11 | 9,900.00 |
| 2007/03/01 | 564.43 | 598.75 | 566.86 | 6,300.00 |
| 2007/02/28 | 565.00 | 605.00 | 574.86 | 8,400.00 |
| 2007/02/27 | 564.14 | 2,296.03 | 571.00 | 9,200.00 |
| 2007/02/26 | 577.00 | 611.94 | 580.00 | 4,800.00 |
| 2007/02/23 | 570.29 | 134,217.73 | 574.90 | 9,600.00 |
| 2007/02/22 | 566.34 | 579.33 | 568.80 | 20,400.00 |
| 2007/02/21 | 561.80 | 603.00 | 571.56 | 23,000.00 |
| 2007/02/20 | 575.00 | 607.00 | 576.25 | 6,100.00 |
| 2007/02/16 | 577.01 | 609.00 | 580.00 | 6,900.00 |
| 2007/02/15 | 570.31 | 4,000.00 | 575.00 | 12,700.00 |
| 2007/02/14 | 566.01 | 608.10 | 578.30 | 12,200.00 |
| 2007/02/13 | 566.01 | 598.74 | 568.70 | 11,899.00 |
| 2007/02/12 | 565.38 | 599.01 | 568.05 | 10,400.00 |
| 2007/02/09 | 570.00 | 596.00 | 576.00 | 11,500.00 |
| 2007/02/08 | 569.00 | 604.99 | 579.00 | 10,200.00 |
| 2007/02/07 | 570.50 | 601.82 | 573.50 | 15,600.00 |
| 2007/02/06 | 567.12 | 604.97 | 574.00 | 23,300.00 |
| 2007/02/05 | 575.50 | 608.98 | 579.97 | 8,300.00 |
| 2007/02/02 | 578.00 | 608.99 | 579.00 | 14,700.00 |
| 2007/02/01 | 576.60 | 608.50 | 576.60 | 8,300.00 |
| 2007/01/31 | 573.00 | 608.89 | 579.70 | 14,400.00 |
| 2007/01/30 | 570.00 | 606.89 | 576.84 | 14,600.00 |
| 2007/01/29 | 567.00 | 595.71 | 569.00 | 33,000.00 |
| 2007/01/26 | 565.01 | 570.25 | 570.24 | 13,500.00 |
| 2007/01/25 | 561.25 | 566.30 | 566.30 | 13,800.00 |
| 2007/01/24 | 566.02 | 569.35 | 569.40 | 25,400.00 |
| 2007/01/23 | 571.00 | 605.99 | 577.90 | 13,900.00 |
| 2007/01/22 | 577.84 | 578.00 | 578.00 | 6,200.00 |
| 2007/01/19 | 570.01 | 589.37 | 578.25 | 5,800.00 |
| 2007/01/18 | 573.00 | 583.99 | 576.00 | 5,300.00 |
| 2007/01/17 | 579.00 | 589.74 | 580.00 | 18,700.00 |
| 2007/01/16 | 570.50 | 580.50 | 579.40 | 22,600.00 |
| 2007/01/12 | 567.26 | 572.12 | 570.00 | 7,000.00 |
| 2007/01/11 | 563.01 | 598.46 | 566.26 | 7,000.00 |
| 2007/01/10 | 567.20 | 571.89 | 567.82 | 11,400.00 |
| 2007/01/09 | 565.04 | 568.54 | 568.55 | 6,300.00 |
| 2007/01/08 | 566.87 | 568.00 | 568.00 | 6,000.00 |
| 2007/01/05 | 576.00 | 577.93 | 576.00 | 5,800.00 |
| 2007/01/04 | 575.00 | 579.98 | 579.30 | 6,600.00 |
| 2007/01/03 | 575.50 | 580.89 | 580.00 | 16,400.00 |
| 2006/12/29 | 569.00 | 605.70 | 579.43 | 9,200.00 |
| 2006/12/28 | 570.01 | 572.99 | 572.00 | 5,200.00 |
| 2006/12/27 | 575.03 | 579.89 | 579.01 | 7,300.00 |
| 2006/12/26 | 570.00 | 575.06 | 575.03 | 4,600.00 |
| 2006/12/22 | 571.68 | 574.00 | 571.68 | 9,800.00 |
| 2006/12/21 | 575.00 | 579.88 | 578.00 | 8,900.00 |
| 2006/12/20 | 570.20 | 587.53 | 584.00 | 10,600.00 |
| 2006/12/19 | 577.02 | 581.59 | 581.59 | 5,400.00 |
| 2006/12/18 | 582.50 | 583.01 | 583.01 | 14,000.00 |
| 2006/12/15 | 587.00 | 587.40 | 587.00 | 4,000.00 |
| 2006/12/14 | 581.60 | 593.00 | 592.00 | 5,100.00 |
| 2006/12/13 | 586.00 | 600.00 | 586.76 | 5,200.00 |
| 2006/12/12 | 590.00 | 594.90 | 595.00 | 9,100.00 |
| 2006/12/11 | 586.00 | 591.76 | 593.03 | 4,600.00 |
| 2006/12/08 | 590.00 | 594.99 | 594.90 | 5,800.00 |
| 2006/12/07 | 594.90 | 595.25 | 594.90 | 10,700.00 |
| 2006/12/06 | 597.00 | 599.99 | 597.00 | 12,600.00 |
| 2006/12/05 | 595.50 | 599.01 | 599.90 | 14,500.00 |
| 2006/12/04 | 593.00 | 599.00 | 595.50 | 14,200.00 |
| 2006/12/01 | 593.00 | 602.00 | 602.25 | 26,400.00 |
| 2006/11/30 | 592.50 | 598.50 | 599.75 | 23,400.00 |
| 2006/11/29 | 588.00 | 596.50 | 597.00 | 11,500.00 |
| 2006/11/28 | 579.91 | 585.00 | 584.90 | 8,200.00 |
| 2006/11/27 | 584.76 | 590.00 | 590.00 | 7,200.00 |
| 2006/11/24 | 592.00 | 593.33 | 592.00 | 1,100.00 |
| 2006/11/22 | 593.01 | 594.91 | 594.91 | 4,600.00 |
| 2006/11/21 | 598.00 | 599.81 | 598.50 | 3,300.00 |
| 2006/11/20 | 594.00 | 602.05 | 599.00 | 7,800.00 |
| 2006/11/17 | 575.00 | 602.00 | 601.98 | 29,100.00 |
| 2006/11/16 | 569.05 | 572.64 | 571.54 | 4,500.00 |
| 2006/11/15 | 567.00 | 577.13 | 575.51 | 12,700.00 |
| 2006/11/14 | 573.00 | 577.46 | 574.10 | 9,500.00 |
| 2006/11/13 | 571.00 | 580.00 | 579.50 | 5,300.00 |
| 2006/11/10 | 565.00 | 577.00 | 575.00 | 5,500.00 |
| 2006/11/09 | 566.01 | 587.90 | 566.29 | 20,600.00 |
| 2006/11/08 | 575.00 | 597.10 | 577.00 | 9,600.00 |
| 2006/11/07 | 569.56 | 595.60 | 575.50 | 14,300.00 |
| 2006/11/06 | 567.36 | 594.10 | 573.90 | 11,400.00 |
| 2006/11/03 | 570.01 | 574.50 | 574.75 | 11,800.00 |
| 2006/11/02 | 562.00 | 598.10 | 576.00 | 15,100.00 |
| 2006/11/01 | 557.00 | 582.10 | 563.00 | 13,500.00 |
| 2006/10/31 | 564.00 | 586.10 | 567.75 | 9,500.00 |
| 2006/10/30 | 570.00 | 574.00 | 572.00 | 23,600.00 |
| 2006/10/27 | 570.00 | 591.10 | 570.46 | 16,400.00 |
| 2006/10/26 | 565.00 | 595.12 | 575.00 | 32,300.00 |
| 2006/10/25 | 574.00 | 594.35 | 574.00 | 13,400.00 |
| 2006/10/24 | 550.00 | 597.11 | 577.00 | 45,000.00 |
| 2006/10/23 | 536.50 | 568.10 | 547.50 | 35,300.00 |
| 2006/10/20 | 532.00 | 558.10 | 536.50 | 18,200.00 |
| 2006/10/19 | 527.70 | 554.10 | 534.00 | 31,900.00 |
| 2006/10/18 | 521.00 | 548.96 | 528.00 | 14,800.00 |
| 2006/10/17 | 519.99 | 545.09 | 522.64 | 12,800.00 |
| 2006/10/16 | 522.41 | 544.60 | 523.50 | 5,800.00 |
| 2006/10/13 | 522.00 | 544.60 | 524.50 | 5,200.00 |
| 2006/10/12 | 513.50 | 544.10 | 523.90 | 20,300.00 |
| 2006/10/11 | 517.00 | 538.79 | 517.00 | 8,700.00 |
| 2006/10/10 | 508.01 | 541.10 | 519.00 | 26,300.00 |
| 2006/10/09 | 507.00 | 531.60 | 511.00 | 5,900.00 |
| 2006/10/06 | 506.00 | 534.10 | 510.75 | 14,300.00 |
| 2006/10/05 | 507.00 | 519.00 | 510.25 | 11,800.00 |
| 2006/10/04 | 501.50 | 529.10 | 505.75 | 10,400.00 |
| 2006/10/03 | 497.00 | 523.35 | 502.00 | 14,500.00 |
| 2006/10/02 | 496.00 | 518.10 | 497.67 | 13,200.00 |
| 2006/09/29 | 495.06 | 517.06 | 496.96 | 20,600.00 |
| 2006/09/28 | 497.00 | 519.10 | 498.75 | 13,600.00 |
| 2006/09/27 | 497.01 | 520.10 | 498.75 | 28,600.00 |
| 2006/09/26 | 504.00 | 527.59 | 507.50 | 11,400.00 |
| 2006/09/25 | 506.00 | 529.56 | 507.68 | 35,800.00 |
| 2006/09/22 | 508.00 | 532.10 | 508.75 | 12,600.00 |
| 2006/09/21 | 516.16 | 537.10 | 516.16 | 7,800.00 |
| 2006/09/20 | 519.50 | 540.10 | 520.00 | 10,100.00 |
| 2006/09/19 | 514.00 | 540.11 | 520.00 | 16,100.00 |
| 2006/09/18 | 516.00 | 538.10 | 518.00 | 7,700.00 |
| 2006/09/15 | 514.15 | 550.09 | 529.99 | 10,800.00 |
| 2006/09/14 | 512.25 | 537.10 | 514.15 | 17,000.00 |
| 2006/09/13 | 520.00 | 521.70 | 520.26 | 9,100.00 |
| 2006/09/12 | 521.00 | 546.10 | 525.00 | 10,800.00 |
| 2006/09/11 | 520.00 | 546.85 | 525.00 | 13,700.00 |
| 2006/09/08 | 521.00 | 544.06 | 523.00 | 7,600.00 |
| 2006/09/07 | 520.00 | 550.09 | 528.00 | 8,800.00 |
| 2006/09/06 | 515.50 | 544.10 | 523.00 | 20,800.00 |
| 2006/09/05 | 530.00 | 551.10 | 530.00 | 5,800.00 |
| 2006/09/01 | 531.00 | 554.35 | 534.25 | 8,100.00 |
| 2006/08/31 | 521.00 | 549.51 | 529.00 | 18,700.00 |
| 2006/08/30 | 527.00 | 550.10 | 529.75 | 7,800.00 |
| 2006/08/29 | 515.50 | 547.60 | 527.00 | 19,800.00 |
| 2006/08/28 | 516.57 | 538.10 | 517.75 | 5,100.00 |
| 2006/08/25 | 516.50 | 537.61 | 517.50 | 6,000.00 |
| 2006/08/24 | 520.99 | 543.10 | 521.51 | 13,200.00 |
| 2006/08/23 | 517.50 | 544.09 | 523.99 | 12,900.00 |
| 2006/08/22 | 515.00 | 537.11 | 517.01 | 13,400.00 |
| 2006/08/21 | 507.15 | 539.10 | 518.00 | 12,200.00 |
| 2006/08/18 | 502.89 | 532.51 | 511.75 | 9,600.00 |
| 2006/08/17 | 498.00 | 525.10 | 503.00 | 10,500.00 |
| 2006/08/16 | 493.00 | 518.10 | 498.00 | 9,200.00 |
| 2006/08/15 | 479.00 | 511.10 | 491.00 | 23,100.00 |
| 2006/08/14 | 478.87 | 503.35 | 483.00 | 12,200.00 |
| 2006/08/11 | 485.50 | 510.10 | 490.00 | 82,600.00 |
| 2006/08/10 | 485.50 | 508.10 | 488.00 | 131,400.00 |
| 2006/08/09 | 481.32 | 507.44 | 487.22 | 48,100.00 |
| 2006/08/08 | 478.00 | 501.10 | 481.01 | 20,400.00 |
| 2006/08/07 | 482.26 | 502.60 | 482.26 | 16,500.00 |
| 2006/08/04 | 476.90 | 514.05 | 493.50 | 12,100.00 |
| 2006/08/03 | 475.55 | 499.10 | 476.00 | 5,600.00 |
| 2006/08/02 | 477.00 | 501.60 | 478.86 | 12,300.00 |
| 2006/08/01 | 486.56 | 507.10 | 486.56 | 18,500.00 |
| 2006/07/31 | 476.74 | 511.15 | 490.50 | 28,900.00 |
| 2006/07/28 | 461.50 | 492.10 | 472.00 | 28,700.00 |
| 2006/07/27 | 450.00 | 477.08 | 457.00 | 9,000.00 |
| 2006/07/26 | 452.95 | 473.10 | 453.00 | 10,000.00 |
| 2006/07/25 | 454.01 | 476.60 | 454.51 | 6,900.00 |
| 2006/07/24 | 459.50 | 485.09 | 463.50 | 3,300.00 |
| 2006/07/21 | 456.80 | 479.09 | 458.99 | 4,100.00 |
| 2006/07/20 | 450.00 | 478.47 | 458.46 | 14,800.00 |
| 2006/07/19 | 450.00 | 476.10 | 456.00 | 26,200.00 |
| 2006/07/18 | 447.00 | 471.85 | 450.30 | 29,000.00 |
| 2006/07/17 | 456.00 | 478.29 | 458.18 | 24,700.00 |
| 2006/07/14 | 465.00 | 490.60 | 470.00 | 7,000.00 |
| 2006/07/13 | 464.50 | 488.67 | 465.00 | 3,600.00 |
| 2006/07/12 | 469.50 | 493.61 | 473.50 | 5,600.00 |
| 2006/07/11 | 473.05 | 495.10 | 474.40 | 12,400.00 |
| 2006/07/10 | 471.10 | 496.60 | 476.00 | 15,600.00 |
| 2006/07/07 | 473.63 | 497.09 | 476.50 | 8,700.00 |
| 2006/07/06 | 478.00 | 499.60 | 479.50 | 15,600.00 |
| 2006/07/05 | 482.00 | 510.10 | 490.00 | 11,400.00 |
| 2006/07/03 | 485.24 | 508.07 | 487.97 | 3,600.00 |
| 2006/06/30 | 485.00 | 507.10 | 487.00 | 27,800.00 |
| 2006/06/29 | 482.04 | 506.10 | 485.25 | 8,100.00 |
| 2006/06/28 | 490.46 | 510.57 | 490.47 | 13,700.00 |
| 2006/06/27 | 487.00 | 513.08 | 492.98 | 16,600.00 |
| 2006/06/26 | 484.86 | 508.10 | 487.00 | 12,400.00 |
| 2006/06/23 | 474.00 | 507.09 | 485.75 | 26,800.00 |
| 2006/06/22 | 465.01 | 494.85 | 474.75 | 38,100.00 |
| 2006/06/21 | 468.00 | 489.10 | 468.75 | 31,600.00 |
| 2006/06/20 | 470.05 | 481.50 | 476.40 | 44,200.00 |
| 2006/06/19 | 478.00 | 498.12 | 478.00 | 27,800.00 |
| 2006/06/16 | 484.00 | 511.10 | 489.00 | 43,900.00 |
| 2006/06/15 | 490.50 | 539.60 | 516.50 | 8,800.00 |
| 2006/06/14 | 475.00 | 515.94 | 492.50 | 46,000.00 |
| 2006/06/13 | 498.20 | 522.10 | 499.50 | 21,700.00 |
| 2006/06/12 | 507.00 | 531.10 | 507.00 | 8,100.00 |
| 2006/06/09 | 520.00 | 543.10 | 522.00 | 5,400.00 |
| 2006/06/08 | 503.10 | 539.60 | 519.50 | 15,900.00 |
| 2006/06/07 | 509.00 | 523.27 | 512.00 | 14,600.00 |
| 2006/06/06 | 510.01 | 524.20 | 510.50 | 13,800.00 |
| 2006/06/05 | 525.04 | 549.08 | 529.00 | 10,200.00 |
| 2006/06/02 | 529.90 | 550.11 | 530.75 | 8,800.00 |
| 2006/06/01 | 532.05 | 555.30 | 535.20 | 6,300.00 |
| Title | Description | Date Posted |
|---|---|---|
 WHITE MOUNTAINS REPORTS FOURTH QUARTER RESULTS |
WHITE MOUNTAINS REPORTS FOURTH QUARTER RESULTS | 2023/02/07 |
| 12-21- 2022 8-K |
12-21- 2022 8-K | 2022/12/21 |
| White Mountains Leads Investor Group in Ark-Sponsored Reinsurance Sidecar |
White Mountains Leads Investor Group in Ark-Sponsored Reinsurance Sidecar | 2022/12/21 |
| 2022 Q3 Financial Report 10-Q |
2022 Q3 Financial Report 10-Q | 2022/11/07 |
| WHITE MOUNTAINS REPORTS THIRD QUARTER RESULTS |
WHITE MOUNTAINS REPORTS THIRD QUARTER RESULTS | 2022/11/07 |
| White Mountains Announces Final Results of its Tender Offer |
White Mountains Announces Final Results of its Tender Offer | 2022/09/26 |
| 2022 Q2 Financial Report 10-Q |
2022 Q2 Financial Report 10-Q | 2022/08/08 |
| WHITE MOUNTAINS REPORTS SECOND QUARTER RESULTS |
WHITE MOUNTAINS REPORTS SECOND QUARTER RESULTS | 2022/08/08 |
| 2022 Q1 Financial Report 10-Q |
2022 Q1 Financial Report 10-Q | 2022/05/06 |
| First Quarter 2022 Results |
First Quarter 2022 Results | 2022/05/06 |
| 2021 Financials |
2021 Financials | 2022/03/01 |
| 2021 Q3 Financial Report 10-Q |
2021 Q3 Financial Report 10-Q | 2022/02/08 |
| 2021 Q2 Financial Report 10-Q |
2021 Q2 Financial Report 10-Q | 2021/08/06 |
| 2021 Q1 Financial Report 10-Q |
2021 Q1 Financial Report 10-Q | 2021/05/12 |
| 2020 Financials |
2020 Financials | 2021/02/26 |
| 2020 Q3 Financial Report 10-Q |
2020 Q3 Financial Report 10-Q | 2020/11/06 |
| 2020 Q2 Financial Report 10-Q |
2020 Q2 Financial Report 10-Q | 2020/08/07 |
| 2020 Q1 Financial Report 10-Q |
2020 Q1 Financial Report 10-Q | 2020/05/08 |
| 2019 Financials |
2019 Financials | 2020/03/02 |
| 2019 Q3 Financial Report 10-Q |
2019 Q3 Financial Report 10-Q | 2019/11/18 |
| 2019 Q2 Interim Financials-10-Q |
2019 Q2 Interim Financials-10-Q | 2019/08/19 |
| 2019 Q1 Financial Report 10-Q |
2019 Q1 Financial Report 10-Q | 2019/06/11 |
| 2018 Financials |
2018 Financials | 2019/06/11 |
| 2018 Q3 Financial Report 10-Q |
2018 Q3 Financial Report 10-Q | 2018/11/05 |
| 2018 Q2 Interim Financials-10-Q |
2018 Q2 Interim Financials-10-Q | 2018/08/27 |
| 2018 Q1 Financial Report 10-Q |
2018 Q1 Interim Financials-10-Q | 2018/08/27 |
| 2017 Financials |
2017 Financials | 2018/08/27 |
| 2017 Q3 Financial Report 10-Q |
2017 Q3 Financial Report 10-Q | 2018/08/27 |
| 2017 Q2 Interim Financials-10-Q |
2017 Q2 Interim Financials-10-Q | 2018/08/27 |
| 2017 Q1 Financial Report 10-Q |
2017 Q1 Financial Report 10-Q | 2017/05/19 |
| 2016 Q3 Financial Report 10-Q |
2016 Q3 Financial Report 10-Q | 2017/05/19 |
| 2016 Q2 Interim Financials-10-Q |
2016 Q2 Interim Financials-10-Q | 2017/05/19 |
| 2016 Financials |
2016 Financials 10K | 2017/02/27 |
| 2016 Q1 Financial Report |
2016 Q1 I Financial Report | 2016/06/22 |
| 2015 Financials |
2015 Financials 10K | 2016/03/01 |
| 2015 Q3 Financial Report 10-Q |
2015 Q3 Financial Report 10-Q | 2015/11/04 |
| 2014 Financials |
2014 Financials 10K | 2015/10/16 |
| 2015 Q2 Interim Financials 10-Q |
2015 Q2 Interim Financials 10-Q | 2015/07/27 |
| 2013 Financials |
2013 Financials - 10K | 2014/03/05 |
| 2011 Financials |
2011 Financials | 2013/05/09 |
| 2012 Financials |
2012 Financials | 2013/05/09 |
| 2010 Financials |
2010 Financials | 2011/09/19 |
| 2009 Financials |
2009 Financials | 2010/07/21 |
| 2008 Financials - 10K |
2008 Financials - 10K | 2009/04/21 |
| Title | Position | Phone | |
|---|---|---|---|
| Jennifer Moyer | Corporate Secretary | 441-278-3160 | info@whitemountains.com |
| Company Name | Street Address |
|---|---|
| Global Custody & Clearing Ltd (A Member of the LOM Group) | The LOM Building 27 Reid Street Hamilton HM11 Bermuda |
| TRADING HOURS | LOCATION |
|---|---|
| 08:30-09:00 Price Discovery | Exchange House |
| 09:00-16:30 Continuous Trading | 110 Pitts Bay Road |
| Pembroke, Bermuda | |
| CONTACT DETAILS | MAILING ADDRESS |
| TEL: +1 (441) 292 7212 | P.O. Box HM 1369 |
| FAX: +1 (441) 292 7619 | Hamilton HMFX |
| Contact Us (info@bsx.com) |
| DISCLAIMER |
|---|
| The information contained in these pages has been obtained from sources which The Bermuda Stock Exchange believes are reliable. However, the accuracy of the information cannot and is not guaranteed and The Bermuda Stock Exchange makes no representation as to its accuracy or completeness. Neither this Web site, nor any information contained herein, constitutes advice or a solicitation to subscribe, purchase or sell any securities. The Bermuda Stock Exchange expressly disclaims any liability whatsoever for any loss howsoever arising from or in reliance upon any part of the contents of this site or any external sites referenced from this website. |