The Bermuda Stock Exchange is now a MIAXTM Company
0.00 Vol 0 BAS 2.75 0.00 Vol 0 BFM 18 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 29 
-1.00 Vol 150 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
HSBC Holdings plc was incorporated under the laws of England and Wales on January 1st, 1959. The Ordinary Shares began trading on the London Stock Exchange (LSE) on 8th April 1991. The BSX listing is a secondary listing and is effective from 18 February 2004.
For a complete listing of HSBC Holdings plc Directors visit: www.hsbc.com/board
| Date | Bid | Ask | Close | Volume |
|---|---|---|---|---|
| 2023/03/21 | 559.10 | 554.00 | 554.00 | 24,676,765.00 |
| 2023/03/20 | 544.60 | 541.70 | 541.70 | 27,104,246.00 |
| 2023/03/17 | 565.90 | 542.10 | 542.10 | 61,699,714.00 |
| 2023/03/16 | 571.90 | 558.30 | 558.10 | 27,506,074.00 |
| 2023/03/15 | 581.50 | 548.40 | 548.40 | 31,803,845.00 |
| 2023/03/14 | 579.80 | 577.00 | 577.00 | 28,098,171.00 |
| 2023/03/13 | 595.20 | 568.20 | 568.10 | 36,122,992.00 |
| 2023/03/10 | 601.20 | 592.60 | 592.60 | 30,051,794.00 |
| 2023/03/09 | 630.00 | 621.20 | 621.10 | 12,530,156.00 |
| 2023/03/08 | 635.00 | 630.80 | 630.70 | 14,533,729.00 |
| 2023/03/07 | 626.10 | 624.30 | 624.30 | 14,926,057.00 |
| 2023/03/06 | 618.60 | 617.80 | 617.80 | 9,458,179.00 |
| 2023/03/03 | 621.10 | 618.40 | 618.30 | 12,881,063.00 |
| 2023/03/02 | 626.50 | 619.00 | 619.00 | 16,696,535.00 |
| 2023/03/01 | 641.30 | 640.30 | 640.30 | 17,060,245.00 |
| 2023/02/28 | 639.80 | 635.60 | 635.60 | 27,948,058.00 |
| 2023/02/27 | 635.90 | 631.80 | 631.80 | 17,478,230.00 |
| 2023/02/24 | 637.10 | 635.70 | 635.70 | 14,654,408.00 |
| 2023/02/23 | 632.00 | 630.10 | 630.10 | 15,803,814.00 |
| 2023/02/22 | 642.00 | 636.10 | 636.10 | 16,578,744.00 |
| 2023/02/21 | 653.80 | 647.50 | 647.50 | 36,410,020.00 |
| 2023/02/20 | 626.40 | 620.90 | 620.70 | 26,648,682.00 |
| 2023/02/17 | 623.70 | 621.20 | 621.10 | 29,233,633.00 |
| 2023/02/16 | 620.90 | 618.50 | 618.40 | 17,943,536.00 |
| 2023/02/15 | 614.00 | 612.30 | 612.30 | 16,282,031.00 |
| 2023/02/14 | 611.80 | 609.40 | 609.20 | 18,125,090.00 |
| 2023/02/13 | 615.20 | 613.70 | 613.70 | 11,079,168.00 |
| 2023/02/10 | 613.60 | 610.60 | 610.60 | 12,953,435.00 |
| 2023/02/09 | 620.40 | 615.80 | 615.80 | 15,351,194.00 |
| 2023/02/08 | 612.80 | 612.40 | 612.40 | 15,493,415.00 |
| 2023/02/07 | 606.30 | 605.00 | 605.00 | 16,016,934.00 |
| 2023/02/06 | 599.00 | 596.00 | 596.00 | 10,762,672.00 |
| 2023/02/03 | 599.10 | 596.90 | 596.70 | 18,305,270.00 |
| 2023/02/02 | 596.00 | 591.10 | 591.00 | 25,728,833.00 |
| 2023/02/01 | 601.30 | 601.30 | 601.30 | 22,289,900.00 |
| 2023/01/31 | 599.90 | 596.50 | 596.40 | 17,919,976.00 |
| 2023/01/30 | 602.60 | 602.10 | 602.00 | 11,694,614.00 |
| 2023/01/27 | 603.60 | 600.60 | 600.50 | 12,930,716.00 |
| 2023/01/26 | 603.90 | 603.90 | 603.90 | 13,946,946.00 |
| 2023/01/25 | 599.40 | 598.50 | 598.50 | 13,942,558.00 |
| 2023/01/24 | 597.50 | 594.90 | 594.80 | 11,885,457.00 |
| 2023/01/23 | 595.50 | 592.20 | 592.10 | 11,733,223.00 |
| 2023/01/20 | 593.00 | 592.60 | 592.60 | 16,392,755.00 |
| 2023/01/19 | 588.60 | 585.60 | 585.50 | 16,296,868.00 |
| 2023/01/18 | 593.30 | 590.70 | 590.70 | 16,014,525.00 |
| 2023/01/17 | 596.70 | 591.20 | 591.20 | 14,162,891.00 |
| 2023/01/16 | 598.00 | 596.10 | 596.10 | 13,986,638.00 |
| 2023/01/13 | 594.60 | 591.20 | 591.20 | 24,484,968.00 |
| 2023/01/12 | 585.60 | 581.80 | 581.80 | 22,760,858.00 |
| 2023/01/11 | 573.00 | 569.60 | 569.60 | 21,182,778.00 |
| 2023/01/10 | 566.30 | 564.10 | 564.10 | 10,763,581.00 |
| 2023/01/09 | 566.80 | 563.20 | 563.20 | 17,851,309.00 |
| 2023/01/06 | 569.80 | 568.60 | 568.60 | 25,915,342.00 |
| 2023/01/05 | 568.40 | 565.30 | 565.30 | 29,348,227.00 |
| 2023/01/04 | 544.80 | 543.50 | 543.50 | 17,427,731.00 |
| 2023/01/03 | 531.70 | 529.90 | 529.90 | 15,483,667.00 |
| 2022/12/30 | 519.20 | 515.70 | 515.70 | 8,065,327.00 |
| 2022/12/29 | 520.10 | 518.80 | 518.80 | 6,895,135.00 |
| 2022/12/28 | 520.70 | 518.00 | 518.00 | 10,655,791.00 |
| 2022/12/23 | 513.10 | 510.30 | 510.30 | 3,710,563.00 |
| 2022/12/22 | 516.00 | 512.40 | 512.30 | 9,651,808.00 |
| 2022/12/21 | 511.90 | 511.40 | 511.30 | 10,433,676.00 |
| 2022/12/20 | 503.90 | 502.80 | 502.80 | 12,704,436.00 |
| 2022/12/19 | 496.85 | 495.80 | 495.75 | 9,133,469.00 |
| 2022/12/16 | 496.30 | 492.25 | 492.25 | 48,190,802.00 |
| 2022/12/15 | 493.80 | 492.75 | 492.65 | 15,970,374.00 |
| 2022/12/14 | 502.80 | 497.70 | 497.70 | 18,406,561.00 |
| 2022/12/13 | 507.60 | 500.10 | 500.10 | 18,796,661.00 |
| 2022/12/12 | 499.95 | 496.35 | 496.35 | 13,675,386.00 |
| 2022/12/09 | 498.35 | 496.20 | 496.20 | 12,900,722.00 |
| 2022/12/08 | 498.90 | 495.35 | 495.30 | 12,897,866.00 |
| 2022/12/07 | 498.30 | 493.90 | 493.85 | 27,587,363.00 |
| 2022/12/06 | 502.90 | 498.80 | 498.65 | 18,284,476.00 |
| 2022/12/05 | 502.80 | 500.10 | 500.00 | 13,815,486.00 |
| 2022/12/02 | 499.10 | 498.55 | 498.50 | 19,088,047.00 |
| 2022/12/01 | 506.70 | 497.90 | 497.90 | 15,422,283.00 |
| 2022/11/30 | 511.90 | 509.80 | 509.70 | 38,580,622.00 |
| 2022/11/29 | 515.30 | 510.50 | 510.30 | 25,243,635.00 |
| 2022/11/28 | 490.40 | 488.60 | 488.60 | 11,974,418.00 |
| 2022/11/25 | 491.95 | 491.95 | 491.95 | 10,646,031.00 |
| 2022/11/24 | 492.40 | 489.50 | 489.50 | 7,818,698.00 |
| 2022/11/23 | 491.40 | 489.20 | 489.20 | 13,313,385.00 |
| 2022/11/22 | 489.50 | 486.85 | 486.85 | 9,526,871.00 |
| 2022/11/21 | 486.00 | 483.60 | 483.50 | 12,012,827.00 |
| 2022/11/18 | 484.45 | 478.90 | 478.90 | 22,331,352.00 |
| 2022/11/17 | 481.40 | 481.20 | 481.20 | 11,878,245.00 |
| 2022/11/16 | 479.90 | 475.60 | 475.50 | 11,997,983.00 |
| 2022/11/15 | 483.85 | 480.00 | 480.00 | 14,193,040.00 |
| 2022/11/14 | 482.85 | 480.35 | 480.30 | 15,532,079.00 |
| 2022/11/11 | 476.55 | 470.30 | 470.20 | 13,044,660.00 |
| 2022/11/10 | 479.05 | 474.15 | 474.15 | 17,532,693.00 |
| 2022/11/09 | 478.35 | 476.70 | 476.70 | 9,555,517.00 |
| 2022/11/08 | 482.15 | 478.65 | 478.65 | 10,468,086.00 |
| 2022/11/07 | 491.40 | 479.40 | 479.40 | 19,307,069.00 |
| 2022/11/04 | 495.40 | 490.00 | 490.00 | 30,064,048.00 |
| 2022/11/03 | 463.15 | 463.15 | 463.15 | 14,478,490.00 |
| 2022/11/02 | 460.90 | 456.80 | 456.80 | 13,936,419.00 |
| 2022/11/01 | 459.60 | 458.55 | 458.55 | 17,790,603.00 |
| 2022/10/31 | 452.95 | 447.35 | 447.30 | 26,957,517.00 |
| 2022/10/28 | 446.05 | 442.20 | 442.20 | 17,395,786.00 |
| 2022/10/27 | 452.15 | 450.15 | 450.15 | 17,623,695.00 |
| 2022/10/26 | 449.75 | 443.95 | 443.95 | 27,162,877.00 |
| 2022/10/25 | 460.30 | 442.70 | 442.65 | 33,206,912.00 |
| 2022/10/24 | 477.60 | 475.10 | 475.10 | 21,100,790.00 |
| 2022/10/21 | 478.30 | 477.85 | 477.85 | 17,674,866.00 |
| 2022/10/20 | 477.70 | 473.00 | 472.90 | 11,994,534.00 |
| 2022/10/19 | 477.75 | 474.00 | 474.00 | 20,533,751.00 |
| 2022/10/18 | 476.45 | 465.75 | 465.75 | 17,716,284.00 |
| 2022/10/17 | 475.20 | 471.35 | 471.25 | 22,231,805.00 |
| 2022/10/14 | 465.15 | 458.80 | 458.80 | 35,194,241.00 |
| 2022/10/13 | 461.80 | 459.30 | 459.25 | 27,851,680.00 |
| 2022/10/12 | 453.80 | 449.05 | 449.05 | 24,159,053.00 |
| 2022/10/11 | 462.15 | 454.50 | 454.50 | 16,254,803.00 |
| 2022/10/10 | 467.65 | 462.80 | 462.75 | 23,150,505.00 |
| 2022/10/07 | 473.35 | 467.05 | 467.00 | 16,909,235.00 |
| 2022/10/06 | 478.45 | 471.30 | 471.30 | 23,827,373.00 |
| 2022/10/05 | 478.55 | 472.40 | 472.40 | 37,162,872.00 |
| 2022/10/04 | 483.55 | 481.95 | 481.95 | 35,550,284.00 |
| 2022/10/03 | 463.15 | 461.40 | 461.40 | 19,193,447.00 |
| 2022/09/30 | 473.05 | 467.60 | 467.30 | 32,204,728.00 |
| 2022/09/29 | 479.50 | 467.00 | 467.00 | 25,485,349.00 |
| 2022/09/28 | 485.15 | 483.55 | 483.45 | 35,669,002.00 |
| 2022/09/27 | 504.10 | 495.75 | 495.70 | 25,193,083.00 |
| 2022/09/26 | 506.00 | 501.60 | 501.60 | 30,001,665.00 |
| 2022/09/23 | 522.00 | 510.00 | 510.00 | 27,770,294.00 |
| 2022/09/22 | 523.70 | 515.10 | 515.00 | 19,472,540.00 |
| 2022/09/21 | 537.00 | 525.00 | 524.90 | 26,299,257.00 |
| 2022/09/20 | 541.00 | 534.10 | 534.10 | 24,941,353.00 |
| 2022/09/16 | 537.00 | 529.60 | 529.60 | 45,649,769.00 |
| 2022/09/15 | 531.60 | 529.80 | 529.70 | 19,062,514.00 |
| 2022/09/14 | 529.60 | 518.90 | 518.90 | 19,017,758.00 |
| 2022/09/13 | 535.40 | 529.70 | 529.60 | 15,350,102.00 |
| 2022/09/12 | 539.10 | 536.00 | 536.00 | 15,156,772.00 |
| 2022/09/09 | 530.20 | 525.00 | 525.00 | 16,580,523.00 |
| 2022/09/08 | 529.30 | 525.60 | 525.50 | 15,063,519.00 |
| 2022/09/07 | 531.10 | 523.10 | 523.00 | 23,507,181.00 |
| 2022/09/06 | 539.10 | 533.70 | 533.70 | 11,896,000.00 |
| 2022/09/05 | 536.80 | 536.80 | 536.80 | 11,115,330.00 |
| 2022/09/02 | 535.30 | 534.90 | 534.90 | 13,253,873.00 |
| 2022/09/01 | 530.90 | 520.90 | 520.80 | 17,645,954.00 |
| 2022/08/31 | 534.00 | 529.00 | 528.80 | 24,348,667.00 |
| 2022/08/30 | 538.20 | 529.60 | 529.50 | 16,038,150.00 |
| 2022/08/26 | 531.60 | 523.10 | 523.00 | 17,149,336.00 |
| 2022/08/25 | 528.90 | 522.60 | 522.50 | 9,782,052.00 |
| 2022/08/24 | 531.00 | 521.30 | 521.20 | 15,406,068.00 |
| 2022/08/23 | 534.00 | 531.40 | 531.30 | 13,777,024.00 |
| 2022/08/22 | 539.50 | 538.30 | 538.20 | 10,730,720.00 |
| 2022/08/19 | 540.70 | 536.80 | 536.80 | 17,880,037.00 |
| 2022/08/18 | 543.10 | 540.80 | 540.70 | 11,123,245.00 |
| 2022/08/17 | 552.30 | 545.20 | 545.10 | 10,264,502.00 |
| 2022/08/16 | 553.20 | 550.00 | 549.80 | 12,137,190.00 |
| 2022/08/15 | 553.00 | 547.00 | 547.00 | 7,119,597.00 |
| 2022/08/12 | 554.70 | 550.60 | 550.50 | 8,750,056.00 |
| 2022/08/11 | 550.70 | 549.00 | 548.90 | 7,733,299.00 |
| 2022/08/10 | 555.20 | 545.10 | 545.00 | 16,015,179.00 |
| 2022/08/09 | 556.40 | 553.60 | 553.50 | 13,687,806.00 |
| 2022/08/08 | 549.80 | 545.60 | 545.50 | 13,228,049.00 |
| 2022/08/05 | 544.90 | 542.00 | 541.90 | 11,962,852.00 |
| 2022/08/04 | 545.00 | 540.80 | 540.80 | 15,769,350.00 |
| 2022/08/03 | 544.70 | 543.40 | 543.40 | 17,226,245.00 |
| 2022/08/02 | 540.60 | 534.70 | 534.40 | 15,486,155.00 |
| 2022/08/01 | 557.80 | 545.30 | 545.20 | 25,727,165.00 |
| 2022/07/29 | 519.80 | 513.70 | 513.70 | 27,705,687.00 |
| 2022/07/28 | 523.10 | 513.50 | 513.40 | 16,471,498.00 |
| 2022/07/27 | 529.50 | 524.40 | 524.20 | 27,486,862.00 |
| 2022/07/26 | 532.50 | 524.50 | 524.50 | 15,132,618.00 |
| 2022/07/25 | 528.80 | 526.60 | 526.50 | 18,270,994.00 |
| 2022/07/22 | 523.20 | 515.30 | 515.20 | 16,001,706.00 |
| 2022/07/21 | 523.40 | 523.40 | 523.40 | 27,535,973.00 |
| 2022/07/20 | 525.10 | 517.80 | 517.80 | 17,421,202.00 |
| 2022/07/19 | 524.10 | 523.40 | 523.40 | 21,135,335.00 |
| 2022/07/18 | 524.10 | 519.90 | 519.80 | 22,645,287.00 |
| 2022/07/15 | 518.80 | 514.40 | 513.90 | 26,164,809.00 |
| 2022/07/14 | 528.90 | 512.60 | 512.40 | 22,802,249.00 |
| 2022/07/13 | 532.70 | 527.20 | 527.20 | 16,957,550.00 |
| 2022/07/12 | 530.40 | 529.80 | 529.80 | 15,533,326.00 |
| 2022/07/11 | 532.10 | 527.70 | 527.70 | 13,401,406.00 |
| 2022/07/08 | 532.00 | 525.90 | 525.80 | 19,952,816.00 |
| 2022/07/07 | 538.10 | 535.60 | 535.60 | 23,983,882.00 |
| 2022/07/06 | 526.20 | 518.80 | 518.70 | 27,432,237.00 |
| 2022/07/05 | 544.00 | 523.20 | 523.10 | 29,339,144.00 |
| 2022/07/04 | 543.10 | 539.90 | 539.70 | 8,322,261.00 |
| 2022/07/01 | 540.60 | 534.50 | 534.40 | 14,622,751.00 |
| 2022/06/30 | 546.60 | 535.60 | 535.60 | 21,807,214.00 |
| 2022/06/29 | 555.40 | 552.20 | 552.10 | 18,274,312.00 |
| 2022/06/28 | 549.60 | 545.80 | 545.80 | 18,851,680.00 |
| 2022/06/27 | 541.10 | 538.70 | 538.60 | 26,307,795.00 |
| 2022/06/24 | 537.30 | 537.30 | 537.30 | 23,135,747.00 |
| 2022/06/23 | 539.70 | 526.60 | 526.60 | 25,924,534.00 |
| 2022/06/22 | 537.70 | 533.80 | 533.60 | 24,024,329.00 |
| 2022/06/21 | 545.60 | 538.90 | 538.80 | 47,407,592.00 |
| 2022/06/20 | 542.20 | 537.50 | 537.50 | 18,794,532.00 |
| 2022/06/17 | 524.20 | 508.90 | 508.70 | 71,940,160.00 |
| 2022/06/16 | 531.50 | 511.70 | 511.60 | 24,113,159.00 |
| 2022/06/15 | 537.30 | 530.70 | 530.60 | 23,967,116.00 |
| 2022/06/14 | 523.20 | 520.50 | 520.40 | 30,188,139.00 |
| 2022/06/13 | 508.20 | 503.00 | 502.90 | 25,226,980.00 |
| 2022/06/10 | 512.10 | 499.10 | 499.10 | 20,080,267.00 |
| 2022/06/09 | 520.50 | 512.00 | 511.80 | 17,810,379.00 |
| 2022/06/08 | 526.00 | 520.30 | 520.20 | 19,946,427.00 |
| 2022/06/07 | 533.50 | 529.60 | 529.30 | 15,517,570.00 |
| 2022/06/06 | 538.80 | 533.60 | 533.50 | 28,293,820.00 |
| 2022/06/01 | 536.80 | 529.60 | 529.60 | 16,393,447.00 |
| 2022/05/31 | 534.80 | 533.00 | 533.00 | 88,366,855.00 |
| 2022/05/30 | 533.00 | 528.80 | 528.60 | 14,034,546.00 |
| 2022/05/27 | 534.10 | 532.40 | 532.40 | 19,698,872.00 |
| 2022/05/26 | 526.00 | 525.40 | 525.30 | 16,819,750.00 |
| 2022/05/25 | 524.70 | 521.40 | 521.30 | 19,069,845.00 |
| 2022/05/24 | 522.20 | 518.90 | 518.90 | 45,146,127.00 |
| 2022/05/23 | 501.00 | 501.00 | 501.00 | 26,308,531.00 |
| 2022/05/20 | 500.90 | 490.75 | 490.75 | 23,704,712.00 |
| 2022/05/19 | 495.25 | 485.95 | 485.90 | 26,085,919.00 |
| 2022/05/18 | 499.40 | 495.50 | 495.50 | 23,295,535.00 |
| 2022/05/17 | 504.90 | 502.40 | 502.40 | 16,265,264.00 |
| 2022/05/16 | 503.40 | 498.60 | 498.55 | 18,377,239.00 |
| 2022/05/13 | 501.40 | 501.40 | 501.40 | 19,975,764.00 |
| 2022/05/12 | 491.35 | 483.45 | 483.40 | 33,243,518.00 |
| 2022/05/11 | 503.60 | 499.45 | 499.45 | 36,229,869.00 |
| 2022/05/10 | 502.80 | 495.80 | 495.70 | 19,001,113.00 |
| 2022/05/09 | 505.30 | 492.90 | 492.70 | 14,502,869.00 |
| 2022/05/06 | 509.60 | 502.20 | 502.00 | 27,242,227.00 |
| 2022/05/05 | 523.00 | 508.10 | 508.00 | 22,922,245.00 |
| 2022/05/04 | 521.40 | 515.50 | 515.40 | 15,662,478.00 |
| 2022/05/03 | 512.80 | 512.80 | 512.80 | 24,537,191.00 |
| 2022/04/29 | 515.60 | 501.30 | 501.30 | 34,235,099.00 |
| 2022/04/28 | 502.10 | 494.05 | 494.05 | 21,342,997.00 |
| 2022/04/27 | 496.65 | 486.30 | 486.30 | 26,234,163.00 |
| 2022/04/26 | 496.90 | 473.90 | 473.85 | 39,023,658.00 |
| 2022/04/25 | 515.30 | 501.60 | 501.60 | 26,747,882.00 |
| 2022/04/22 | 534.90 | 523.40 | 523.30 | 16,573,870.00 |
| 2022/04/21 | 538.00 | 537.00 | 536.90 | 22,255,295.00 |
| 2022/04/20 | 541.10 | 538.10 | 538.00 | 26,387,757.00 |
| 2022/04/19 | 529.10 | 525.70 | 525.60 | 21,249,743.00 |
| 2022/04/14 | 522.40 | 522.50 | 522.40 | 26,589,300.00 |
| 2022/04/13 | 524.80 | 518.30 | 518.20 | 23,108,279.00 |
| 2022/04/12 | 527.90 | 519.50 | 519.30 | 27,812,932.00 |
| 2022/04/11 | 535.80 | 533.40 | 533.30 | 26,328,211.00 |
| 2022/04/08 | 531.30 | 530.00 | 530.00 | 19,878,582.00 |
| 2022/04/07 | 527.90 | 521.40 | 521.40 | 18,694,139.00 |
| 2022/04/06 | 529.10 | 524.20 | 524.20 | 26,445,433.00 |
| 2022/04/05 | 528.90 | 527.90 | 527.70 | 19,388,478.00 |
| 2022/04/04 | 529.00 | 525.20 | 525.10 | 16,001,739.00 |
| 2022/04/01 | 530.90 | 528.90 | 528.90 | 17,505,094.00 |
| 2022/03/31 | 530.20 | 525.60 | 525.40 | 20,781,960.00 |
| 2022/03/30 | 529.60 | 526.60 | 526.60 | 21,900,930.00 |
| 2022/03/29 | 533.20 | 527.00 | 527.00 | 20,577,320.00 |
| 2022/03/28 | 526.30 | 518.70 | 518.70 | 13,757,449.00 |
| 2022/03/25 | 522.00 | 517.00 | 516.80 | 16,886,377.00 |
| 2022/03/24 | 519.60 | 517.60 | 517.60 | 22,799,689.00 |
| 2022/03/23 | 515.60 | 509.70 | 509.70 | 16,082,571.00 |
| 2022/03/22 | 520.80 | 516.60 | 516.60 | 24,456,896.00 |
| 2022/03/21 | 503.50 | 500.80 | 500.80 | 16,399,481.00 |
| 2022/03/18 | 501.90 | 501.10 | 501.00 | 45,492,987.00 |
| 2022/03/17 | 502.80 | 500.60 | 500.60 | 30,632,204.00 |
| 2022/03/16 | 495.30 | 494.40 | 494.35 | 42,350,996.00 |
| 2022/03/15 | 484.55 | 480.00 | 479.65 | 33,942,343.00 |
| 2022/03/14 | 492.75 | 489.55 | 489.50 | 38,240,739.00 |
| 2022/03/11 | 490.65 | 479.75 | 479.65 | 30,472,858.00 |
| 2022/03/10 | 480.30 | 475.50 | 475.50 | 27,803,556.00 |
| 2022/03/09 | 489.00 | 489.00 | 489.00 | 31,479,681.00 |
| 2022/03/08 | 481.95 | 470.40 | 470.35 | 45,113,315.00 |
| 2022/03/07 | 474.85 | 466.15 | 466.05 | 63,449,573.00 |
| 2022/03/04 | 494.75 | 467.65 | 467.65 | 49,075,856.00 |
| 2022/03/03 | 510.90 | 495.50 | 495.45 | 31,505,163.00 |
| 2022/03/02 | 512.30 | 507.90 | 507.80 | 40,727,920.00 |
| 2022/03/01 | 521.30 | 495.45 | 495.40 | 33,820,863.00 |
| 2022/02/28 | 519.50 | 514.80 | 514.60 | 54,880,712.00 |
| 2022/02/25 | 540.90 | 538.00 | 538.00 | 39,934,840.00 |
| 2022/02/24 | 536.80 | 513.80 | 513.70 | 49,203,183.00 |
| 2022/02/23 | 553.00 | 548.00 | 547.80 | 22,410,697.00 |
| 2022/02/22 | 552.10 | 547.00 | 547.00 | 28,110,104.00 |
| 2022/02/21 | 555.50 | 546.80 | 546.80 | 16,400,428.00 |
| 2022/02/18 | 548.10 | 544.50 | 544.40 | 23,792,086.00 |
| 2022/02/17 | 547.40 | 540.20 | 540.10 | 20,216,327.00 |
| 2022/02/16 | 559.10 | 548.30 | 548.30 | 17,190,523.00 |
| 2022/02/15 | 557.40 | 554.80 | 554.80 | 21,587,219.00 |
| 2022/02/14 | 564.30 | 558.30 | 558.20 | 24,342,797.00 |
| 2022/02/11 | 567.20 | 567.20 | 567.20 | 23,164,003.00 |
| 2022/02/10 | 564.70 | 561.70 | 561.70 | 18,120,986.00 |
| 2022/02/09 | 563.60 | 560.80 | 560.80 | 24,165,587.00 |
| 2022/02/08 | 566.10 | 563.50 | 563.50 | 28,978,503.00 |
| 2022/02/07 | 557.00 | 556.90 | 556.90 | 26,935,989.00 |
| 2022/02/04 | 549.40 | 545.00 | 545.00 | 20,128,010.00 |
| 2022/02/03 | 552.30 | 546.40 | 546.30 | 29,703,271.00 |
| 2022/02/02 | 549.40 | 546.40 | 546.40 | 20,393,651.00 |
| 2022/02/01 | 544.30 | 543.50 | 543.50 | 23,292,491.00 |
| 2022/01/31 | 533.10 | 527.60 | 527.60 | 26,297,952.00 |
| 2022/01/28 | 536.00 | 528.40 | 528.30 | 55,045,472.00 |
| 2022/01/27 | 547.00 | 538.30 | 538.30 | 31,835,895.00 |
| 2022/01/26 | 526.00 | 522.70 | 522.70 | 20,932,731.00 |
| 2022/01/25 | 509.60 | 509.50 | 509.40 | 25,332,921.00 |
| 2022/01/24 | 505.20 | 492.20 | 492.15 | 28,431,144.00 |
| 2022/01/21 | 505.50 | 505.40 | 505.40 | 24,208,441.00 |
| 2022/01/20 | 516.00 | 510.30 | 510.30 | 23,578,580.00 |
| 2022/01/19 | 519.30 | 512.50 | 512.50 | 24,840,352.00 |
| 2022/01/18 | 519.00 | 516.10 | 516.00 | 26,233,768.00 |
| 2022/01/17 | 519.20 | 519.00 | 519.00 | 13,851,608.00 |
| 2022/01/14 | 517.50 | 516.60 | 516.60 | 20,730,816.00 |
| 2022/01/13 | 513.90 | 513.00 | 513.00 | 33,315,067.00 |
| 2022/01/12 | 501.20 | 501.20 | 501.20 | 33,343,068.00 |
| 2022/01/11 | 495.95 | 495.05 | 495.00 | 33,035,173.00 |
| 2022/01/10 | 493.55 | 492.05 | 492.00 | 27,526,533.00 |
| 2022/01/07 | 482.60 | 482.30 | 482.30 | 28,649,262.00 |
| 2022/01/06 | 479.45 | 478.25 | 478.25 | 32,572,230.00 |
| 2022/01/05 | 470.85 | 468.80 | 468.30 | 20,824,722.00 |
| 2022/01/04 | 472.60 | 471.50 | 471.50 | 24,777,255.00 |
| 2021/12/31 | 448.75 | 448.65 | 448.65 | 5,425,988.00 |
| 2021/12/30 | 450.90 | 448.65 | 448.60 | 10,330,940.00 |
| 2021/12/29 | 453.00 | 449.45 | 449.40 | 15,679,097.00 |
| 2021/12/24 | 451.15 | 447.80 | 447.70 | 3,091,652.00 |
| 2021/12/23 | 449.55 | 447.90 | 447.90 | 9,128,704.00 |
| 2021/12/22 | 445.95 | 444.60 | 444.60 | 15,608,474.00 |
| 2021/12/21 | 446.50 | 445.20 | 445.20 | 14,308,667.00 |
| 2021/12/20 | 445.45 | 441.80 | 441.80 | 18,290,284.00 |
| 2021/12/17 | 449.75 | 445.45 | 445.45 | 35,218,586.00 |
| 2021/12/16 | 449.80 | 448.25 | 448.25 | 28,640,985.00 |
| 2021/12/15 | 438.50 | 432.60 | 432.30 | 21,928,394.00 |
| 2021/12/14 | 437.80 | 434.75 | 434.70 | 18,666,385.00 |
| 2021/12/13 | 440.05 | 431.35 | 431.30 | 19,610,455.00 |
| 2021/12/10 | 441.90 | 438.65 | 438.65 | 19,511,538.00 |
| 2021/12/09 | 442.30 | 440.45 | 440.45 | 16,238,880.00 |
| 2021/12/08 | 444.15 | 440.35 | 440.30 | 18,607,509.00 |
| 2021/12/07 | 445.80 | 443.50 | 443.50 | 17,666,955.00 |
| 2021/12/06 | 438.70 | 437.35 | 437.30 | 13,587,123.00 |
| 2021/12/03 | 437.30 | 429.90 | 429.70 | 21,736,196.00 |
| 2021/12/02 | 433.30 | 431.60 | 431.60 | 22,792,955.00 |
| 2021/12/01 | 429.40 | 429.20 | 429.20 | 25,434,688.00 |
| 2021/11/30 | 422.20 | 419.40 | 419.35 | 43,323,591.00 |
| 2021/11/29 | 423.85 | 416.50 | 416.45 | 23,237,838.00 |
| 2021/11/26 | 429.20 | 414.05 | 414.05 | 29,194,148.00 |
| 2021/11/25 | 445.75 | 443.80 | 443.80 | 9,993,501.00 |
| 2021/11/24 | 447.35 | 443.40 | 443.35 | 12,176,792.00 |
| 2021/11/23 | 446.85 | 442.95 | 442.95 | 16,194,554.00 |
| 2021/11/22 | 437.95 | 437.05 | 436.95 | 17,301,470.00 |
| 2021/11/19 | 440.60 | 431.75 | 431.70 | 30,934,803.00 |
| 2021/11/18 | 442.15 | 439.00 | 439.00 | 16,893,393.00 |
| 2021/11/17 | 443.05 | 439.80 | 439.60 | 18,335,405.00 |
| 2021/11/16 | 441.55 | 440.00 | 440.00 | 18,237,900.00 |
| 2021/11/15 | 437.50 | 436.70 | 436.70 | 15,699,754.00 |
| 2021/11/12 | 437.00 | 434.20 | 434.20 | 16,910,245.00 |
| 2021/11/11 | 438.95 | 433.60 | 433.55 | 17,503,465.00 |
| 2021/11/10 | 433.25 | 431.40 | 431.30 | 21,335,863.00 |
| 2021/11/09 | 432.90 | 429.70 | 429.70 | 19,655,035.00 |
| 2021/11/08 | 438.70 | 434.40 | 434.15 | 18,611,656.00 |
| 2021/11/05 | 441.75 | 437.30 | 437.25 | 19,484,180.00 |
| 2021/11/04 | 446.05 | 433.50 | 433.50 | 35,863,118.00 |
| 2021/11/03 | 444.50 | 444.50 | 444.50 | 18,711,534.00 |
| 2021/11/02 | 444.90 | 444.55 | 444.55 | 17,199,550.00 |
| 2021/11/01 | 447.50 | 446.50 | 446.50 | 16,861,030.00 |
| 2021/10/29 | 443.30 | 441.55 | 441.50 | 25,717,071.00 |
| 2021/10/28 | 443.20 | 440.40 | 440.40 | 21,859,590.00 |
| 2021/10/27 | 448.15 | 444.75 | 444.70 | 17,746,700.00 |
| 2021/10/26 | 447.95 | 447.15 | 447.15 | 27,923,791.00 |
| 2021/10/25 | 443.05 | 443.05 | 443.05 | 24,223,677.00 |
| 2021/10/22 | 437.95 | 434.80 | 434.80 | 18,850,016.00 |
| 2021/10/21 | 436.60 | 434.75 | 434.75 | 17,312,591.00 |
| 2021/10/20 | 435.20 | 433.35 | 433.30 | 15,651,959.00 |
| 2021/10/19 | 434.10 | 432.10 | 432.10 | 15,452,622.00 |
| 2021/10/18 | 435.90 | 432.80 | 432.80 | 17,315,208.00 |
| 2021/10/15 | 436.05 | 434.20 | 434.20 | 29,302,224.00 |
| 2021/10/14 | 429.95 | 426.10 | 426.00 | 15,813,892.00 |
| 2021/10/13 | 430.65 | 424.60 | 424.55 | 17,057,221.00 |
| 2021/10/12 | 429.00 | 429.05 | 429.00 | 23,342,571.00 |
| 2021/10/11 | 430.80 | 430.80 | 430.80 | 42,516,297.00 |
| 2021/10/08 | 420.50 | 419.60 | 419.55 | 32,123,280.00 |
| 2021/10/07 | 419.55 | 416.10 | 416.05 | 37,686,585.00 |
| 2021/10/06 | 410.15 | 406.30 | 406.30 | 46,170,771.00 |
| 2021/10/05 | 394.70 | 393.00 | 393.00 | 16,074,555.00 |
| 2021/10/04 | 389.85 | 384.20 | 384.20 | 20,175,243.00 |
| 2021/10/01 | 389.15 | 388.65 | 388.65 | 15,991,693.00 |
| 2021/09/30 | 394.65 | 390.05 | 390.05 | 22,577,642.00 |
| 2021/09/29 | 394.80 | 393.55 | 393.50 | 21,120,888.00 |
| 2021/09/28 | 390.90 | 385.40 | 385.35 | 20,116,193.00 |
| 2021/09/27 | 387.40 | 385.95 | 385.95 | 22,467,507.00 |
| 2021/09/24 | 377.00 | 375.50 | 375.45 | 12,285,310.00 |
| 2021/09/23 | 380.70 | 376.90 | 376.85 | 20,558,657.00 |
| 2021/09/22 | 377.40 | 375.45 | 375.40 | 23,857,595.00 |
| 2021/09/21 | 367.75 | 359.75 | 359.75 | 23,068,393.00 |
| 2021/09/20 | 370.95 | 361.75 | 361.70 | 30,414,933.00 |
| 2021/09/17 | 379.85 | 376.10 | 376.05 | 58,238,893.00 |
| 2021/09/16 | 373.90 | 369.10 | 368.90 | 22,011,288.00 |
| 2021/09/15 | 375.40 | 372.50 | 372.45 | 20,277,574.00 |
| 2021/09/14 | 377.30 | 372.90 | 372.90 | 21,338,826.00 |
| 2021/09/13 | 380.85 | 380.35 | 380.35 | 11,156,013.00 |
| 2021/09/10 | 380.50 | 375.40 | 375.40 | 11,999,217.00 |
| 2021/09/09 | 379.40 | 376.45 | 376.45 | 16,848,129.00 |
| 2021/09/08 | 381.75 | 380.55 | 380.55 | 17,143,469.00 |
| 2021/09/07 | 385.00 | 382.65 | 382.50 | 18,467,344.00 |
| 2021/09/06 | 387.85 | 387.35 | 387.25 | 7,706,479.00 |
| 2021/09/03 | 387.55 | 384.45 | 384.45 | 13,994,657.00 |
| 2021/09/02 | 388.80 | 387.25 | 387.25 | 12,351,057.00 |
| 2021/09/01 | 392.25 | 386.80 | 386.75 | 14,718,606.00 |
| 2021/08/31 | 390.50 | 386.20 | 386.20 | 30,552,736.00 |
| 2021/08/27 | 395.40 | 394.95 | 394.95 | 12,701,730.00 |
| 2021/08/26 | 397.95 | 395.50 | 395.45 | 10,150,151.00 |
| 2021/08/25 | 398.80 | 398.80 | 398.80 | 22,024,018.00 |
| 2021/08/24 | 393.55 | 390.45 | 390.40 | 20,838,561.00 |
| 2021/08/23 | 399.10 | 395.25 | 395.25 | 11,764,665.00 |
| 2021/08/20 | 398.00 | 396.20 | 396.15 | 25,925,405.00 |
| 2021/08/19 | 397.70 | 394.10 | 394.10 | 13,933,740.00 |
| 2021/08/18 | 407.20 | 405.45 | 405.45 | 10,753,402.00 |
| 2021/08/17 | 408.85 | 405.95 | 405.85 | 18,338,408.00 |
| 2021/08/16 | 411.25 | 405.25 | 405.20 | 13,085,702.00 |
| 2021/08/13 | 414.75 | 411.55 | 411.50 | 20,039,724.00 |
| 2021/08/12 | 413.90 | 409.95 | 409.95 | 14,279,680.00 |
| 2021/08/11 | 413.35 | 412.70 | 412.70 | 14,999,851.00 |
| 2021/08/10 | 410.05 | 409.95 | 409.95 | 18,538,853.00 |
| 2021/08/09 | 411.80 | 410.75 | 410.75 | 10,265,209.00 |
| 2021/08/06 | 410.15 | 409.85 | 409.85 | 15,350,980.00 |
| 2021/08/05 | 404.85 | 402.90 | 402.90 | 11,499,837.00 |
| 2021/08/04 | 401.55 | 400.45 | 400.40 | 16,681,797.00 |
| 2021/08/03 | 400.60 | 398.05 | 398.05 | 14,916,621.00 |
| 2021/08/02 | 405.05 | 396.20 | 396.15 | 15,491,908.00 |
| 2021/07/30 | 400.35 | 397.50 | 397.45 | 18,139,796.00 |
| 2021/07/29 | 403.15 | 401.00 | 401.00 | 18,891,813.00 |
| 2021/07/28 | 398.90 | 396.70 | 396.60 | 23,536,632.00 |
| 2021/07/27 | 407.40 | 403.35 | 403.30 | 16,684,857.00 |
| 2021/07/26 | 405.20 | 402.95 | 402.90 | 17,881,922.00 |
| 2021/07/23 | 404.95 | 401.60 | 401.60 | 8,622,848.00 |
| 2021/07/22 | 407.75 | 400.70 | 400.70 | 14,727,173.00 |
| 2021/07/21 | 405.10 | 402.05 | 401.85 | 15,989,930.00 |
| 2021/07/20 | 398.45 | 395.80 | 395.80 | 28,042,681.00 |
| 2021/07/19 | 401.60 | 391.80 | 391.80 | 19,622,778.00 |
| 2021/07/16 | 411.65 | 403.30 | 403.25 | 19,739,725.00 |
| 2021/07/15 | 414.40 | 408.95 | 408.75 | 16,635,698.00 |
| 2021/07/14 | 416.10 | 411.05 | 411.05 | 11,705,424.00 |
| 2021/07/13 | 424.00 | 412.20 | 412.20 | 16,936,305.00 |
| 2021/07/12 | 413.85 | 412.95 | 412.85 | 11,118,405.00 |
| 2021/07/09 | 414.10 | 414.10 | 414.10 | 19,121,406.00 |
| 2021/07/08 | 413.70 | 410.60 | 410.60 | 16,674,602.00 |
| 2021/07/07 | 419.15 | 417.95 | 417.95 | 14,708,604.00 |
| 2021/07/06 | 423.50 | 416.50 | 416.50 | 15,978,989.00 |
| 2021/07/05 | 425.15 | 423.15 | 423.10 | 7,879,388.00 |
| 2021/07/02 | 421.75 | 416.70 | 416.65 | 17,889,327.00 |
| 2021/07/01 | 424.90 | 423.35 | 423.35 | 13,966,361.00 |
| 2021/06/30 | 420.55 | 417.30 | 417.30 | 18,631,527.00 |
| 2021/06/29 | 424.55 | 421.30 | 421.30 | 14,471,415.00 |
| 2021/06/28 | 427.55 | 420.45 | 420.40 | 12,980,244.00 |
| 2021/06/25 | 429.50 | 427.65 | 427.55 | 14,358,690.00 |
| 2021/06/24 | 426.10 | 424.60 | 424.60 | 13,980,804.00 |
| 2021/06/23 | 427.95 | 420.95 | 420.90 | 13,677,851.00 |
| 2021/06/22 | 427.20 | 423.75 | 423.75 | 14,328,033.00 |
| 2021/06/21 | 427.40 | 426.55 | 426.55 | 15,656,308.00 |
| 2021/06/18 | 441.60 | 429.50 | 429.40 | 38,805,863.00 |
| 2021/06/17 | 450.10 | 439.45 | 439.40 | 23,419,522.00 |
| 2021/06/16 | 442.30 | 438.10 | 438.05 | 18,948,933.00 |
| 2021/06/15 | 436.80 | 436.20 | 436.15 | 21,338,213.00 |
| 2021/06/14 | 441.35 | 439.55 | 439.45 | 15,155,743.00 |
| 2021/06/11 | 436.95 | 436.95 | 436.95 | 11,682,739.00 |
| 2021/06/10 | 440.80 | 436.20 | 436.15 | 14,176,491.00 |
| 2021/06/09 | 442.35 | 438.15 | 438.10 | 9,664,249.00 |
| 2021/06/08 | 447.60 | 444.40 | 444.30 | 11,489,014.00 |
| 2021/06/07 | 447.25 | 445.50 | 445.50 | 12,284,514.00 |
| 2021/06/04 | 447.80 | 444.00 | 443.95 | 12,693,153.00 |
| 2021/06/03 | 451.90 | 449.30 | 449.30 | 11,936,192.00 |
| 2021/06/02 | 452.30 | 451.70 | 451.70 | 15,529,945.00 |
| 2021/06/01 | 454.30 | 446.40 | 446.30 | 18,530,445.00 |
| 2021/05/28 | 462.00 | 455.40 | 455.30 | 22,695,835.00 |
| 2021/05/27 | 452.05 | 450.20 | 450.20 | 29,720,820.00 |
| 2021/05/26 | 440.00 | 446.85 | 446.85 | 13,207,237.00 |
| 2021/05/25 | 445.00 | 450.05 | 449.95 | 14,883,053.00 |
| 2021/05/24 | 442.15 | 446.55 | 446.55 | 6,888,384.00 |
| 2021/05/21 | 438.45 | 444.50 | 444.45 | 16,970,826.00 |
| 2021/05/20 | 439.10 | 445.95 | 445.95 | 13,035,043.00 |
| 2021/05/19 | 437.90 | 443.35 | 443.30 | 11,024,414.00 |
| 2021/05/18 | 445.00 | 446.70 | 446.70 | 11,590,225.00 |
| 2021/05/17 | 438.80 | 443.50 | 443.40 | 11,413,265.00 |
| 2021/05/14 | 444.55 | 448.80 | 448.80 | 22,502,649.00 |
| 2021/05/12 | 435.50 | 443.90 | 443.90 | 17,055,160.00 |
| 2021/05/11 | 437.35 | 440.00 | 440.00 | 21,417,375.00 |
| 2021/05/10 | 448.85 | 454.40 | 454.40 | 19,031,759.00 |
| 2021/05/04 | 439.70 | 441.20 | 441.20 | 23,019,081.00 |
| 2021/05/03 | 448.95 | 452.80 | 452.80 | 30,231,416.00 |
| 2021/04/30 | 448.95 | 452.80 | 452.80 | 30,231,416.00 |
| 2021/04/28 | 439.40 | 443.40 | 443.35 | 24,916,433.00 |
| 2021/04/27 | 422.00 | 440.40 | 440.40 | 39,066,222.00 |
| 2021/04/26 | 414.95 | 422.80 | 422.75 | 14,498,323.00 |
| 2021/04/23 | 412.40 | 419.00 | 419.00 | 14,781,898.00 |
| 2021/04/22 | 412.15 | 415.50 | 415.50 | 18,968,580.00 |
| 2021/04/16 | 423.30 | 427.60 | 427.45 | 19,578,259.00 |
| 2021/04/09 | 434.70 | 437.45 | 437.40 | 15,730,049.00 |
| 2021/04/08 | 434.75 | 440.05 | 440.00 | 24,045,420.00 |
| 2021/04/07 | 424.00 | 433.95 | 433.95 | 21,683,451.00 |
| 2021/04/02 | 421.00 | 423.20 | 423.20 | 13,715,032.00 |
| 2021/04/01 | 421.00 | 423.20 | 423.20 | 13,715,032.00 |
| 2021/03/26 | 419.70 | 422.75 | 422.70 | 17,262,591.00 |
| 2021/03/25 | 415.40 | 421.40 | 421.40 | 18,441,865.00 |
| 2021/03/24 | 414.65 | 423.70 | 423.70 | 18,152,267.00 |
| 2021/03/23 | 421.20 | 424.35 | 424.35 | 15,818,228.00 |
| 2021/03/22 | 423.45 | 425.00 | 425.00 | 17,801,631.00 |
| 2021/03/19 | 424.45 | 430.85 | 430.85 | 65,375,844.00 |
| 2021/03/18 | 430.70 | 441.60 | 441.55 | 24,868,255.00 |
| 2021/03/17 | 421.80 | 430.60 | 430.60 | 22,864,481.00 |
| 2021/03/16 | 419.70 | 422.80 | 422.80 | 22,454,130.00 |
| 2021/03/15 | 421.35 | 424.00 | 424.00 | 17,230,824.00 |
| 2021/03/12 | 421.50 | 428.45 | 428.40 | 20,993,573.00 |
| 2021/03/11 | 422.25 | 425.10 | 425.05 | 21,549,392.00 |
| 2021/03/10 | 441.85 | 446.15 | 446.10 | 12,444,584.00 |
| 2021/03/09 | 444.50 | 447.40 | 447.35 | 19,496,958.00 |
| 2021/03/08 | 443.60 | 455.50 | 455.50 | 24,783,352.00 |
| 2021/03/05 | 424.30 | 437.65 | 437.60 | 26,416,473.00 |
| 2021/03/04 | 424.60 | 426.50 | 426.50 | 21,633,173.00 |
| 2021/03/03 | 425.55 | 433.00 | 432.90 | 21,414,388.00 |
| 2021/03/02 | 417.70 | 423.80 | 423.75 | 19,072,065.00 |
| 2021/03/01 | 419.10 | 420.20 | 420.15 | 21,230,881.00 |
| 2021/02/26 | 424.45 | 426.25 | 426.20 | 39,908,019.00 |
| 2021/02/25 | 433.10 | 435.25 | 435.15 | 23,979,977.00 |
| 2021/02/24 | 414.15 | 429.30 | 429.30 | 19,780,391.00 |
| 2021/02/23 | 417.50 | 428.00 | 428.00 | 21,776,138.00 |
| 2021/02/22 | 423.00 | 431.65 | 431.65 | 21,615,240.00 |
| 2021/02/19 | 416.95 | 424.10 | 423.95 | 23,630,187.00 |
| 2021/02/18 | 416.45 | 419.20 | 419.20 | 20,322,416.00 |
| 2021/02/17 | 423.75 | 432.30 | 432.25 | 19,700,246.00 |
| 2021/02/16 | 417.00 | 427.75 | 427.75 | 28,056,251.00 |
| 2021/02/15 | 403.50 | 410.50 | 410.45 | 16,627,218.00 |
| 2021/02/12 | 392.85 | 401.85 | 401.80 | 14,822,185.00 |
| 2021/02/11 | 394.60 | 397.35 | 397.35 | 11,732,624.00 |
| 2021/02/10 | 393.75 | 398.75 | 398.70 | 15,380,184.00 |
| 2021/02/09 | 389.25 | 395.05 | 395.00 | 16,359,900.00 |
| 2021/02/08 | 386.65 | 390.45 | 390.40 | 18,679,932.00 |
| 2021/02/05 | 388.20 | 392.50 | 392.50 | 25,216,232.00 |
| 2021/02/04 | 384.95 | 396.10 | 396.00 | 18,895,781.00 |
| 2021/02/03 | 385.90 | 388.55 | 388.55 | 15,048,240.00 |
| 2021/02/02 | 384.05 | 391.45 | 391.45 | 13,757,676.00 |
| 2021/02/01 | 377.40 | 383.75 | 383.70 | 14,275,698.00 |
| 2021/01/29 | 380.70 | 382.85 | 382.75 | 29,645,355.00 |
| 2021/01/28 | 387.05 | 395.35 | 395.35 | 19,356,791.00 |
| 2021/01/27 | 398.20 | 400.15 | 400.15 | 37,513,114.00 |
| 2021/01/26 | 398.65 | 400.20 | 400.20 | 12,658,084.00 |
| 2021/01/25 | 395.90 | 398.10 | 398.10 | 20,472,912.00 |
| 2021/01/22 | 405.60 | 407.35 | 407.35 | 15,913,398.00 |
| 2021/01/21 | 412.25 | 413.60 | 413.60 | 20,473,174.00 |
| 2021/01/20 | 404.30 | 408.05 | 408.00 | 21,740,188.00 |
| 2021/01/19 | 408.15 | 411.45 | 411.45 | 26,916,792.00 |
| 2021/01/18 | 399.85 | 403.05 | 403.00 | 8,328,892.00 |
| 2021/01/15 | 400.05 | 403.30 | 403.25 | 18,990,634.00 |
| 2021/01/14 | 404.15 | 408.20 | 408.20 | 14,734,678.00 |
| 2021/01/13 | 401.55 | 403.15 | 403.15 | 14,847,364.00 |
| 2021/01/12 | 410.05 | 412.80 | 412.80 | 14,226,500.00 |
| 2021/01/11 | 404.60 | 408.20 | 408.20 | 14,790,545.00 |
| 2021/01/08 | 408.50 | 411.80 | 411.75 | 21,754,013.00 |
| 2021/01/07 | 407.15 | 417.05 | 417.05 | 30,408,757.00 |
| 2021/01/06 | 389.00 | 416.15 | 416.15 | 48,960,838.00 |
| 2021/01/05 | 376.30 | 378.60 | 378.60 | 16,658,547.00 |
| 2021/01/04 | 377.15 | 380.35 | 380.35 | 14,512,471.00 |
| 2021/01/01 | 375.60 | 378.85 | 378.85 | 9,986,413.00 |
| 2020/12/31 | 375.60 | 378.85 | 378.85 | 9,986,413.00 |
| 2020/12/30 | 381.90 | 383.05 | 383.00 | 12,127,056.00 |
| 2020/12/29 | 379.10 | 383.75 | 383.55 | 16,381,416.00 |
| 2020/12/25 | 384.10 | 386.10 | 386.00 | 6,092,329.00 |
| 2020/12/24 | 384.10 | 386.10 | 386.00 | 6,092,329.00 |
| 2020/12/23 | 375.10 | 385.80 | 385.80 | 14,539,361.00 |
| 2020/12/22 | 378.00 | 383.90 | 383.80 | 12,176,557.00 |
| 2020/12/17 | 393.50 | 394.75 | 394.75 | 26,668,139.00 |
| 2020/12/16 | 395.40 | 397.00 | 397.00 | 28,276,357.00 |
| 2020/12/15 | 393.95 | 402.65 | 402.65 | 28,769,518.00 |
| 2020/12/14 | 397.15 | 403.40 | 403.40 | 24,908,631.00 |
| 2020/12/11 | 397.25 | 400.70 | 400.60 | 20,573,005.00 |
| 2020/12/10 | 396.50 | 403.20 | 403.15 | 23,818,710.00 |
| 2020/12/09 | 401.45 | 403.20 | 403.00 | 20,242,336.00 |
| 2020/12/08 | 395.90 | 400.45 | 400.40 | 25,474,678.00 |
| 2020/12/07 | 410.25 | 411.55 | 411.55 | 21,629,999.00 |
| 2020/12/04 | 418.80 | 422.65 | 422.65 | 33,729,641.00 |
| 2020/12/03 | 414.30 | 421.35 | 421.35 | 32,969,214.00 |
| 2020/12/02 | 407.95 | 418.50 | 418.35 | 25,261,326.00 |
| 2020/12/01 | 392.85 | 406.10 | 406.10 | 23,753,832.00 |
| 2020/11/30 | 388.25 | 388.25 | 388.25 | 38,676,666.00 |
| 2020/11/27 | 400.45 | 404.90 | 404.85 | 80,113,211.00 |
| 2020/11/26 | 394.00 | 397.85 | 397.85 | 20,694,627.00 |
| 2020/11/25 | 395.25 | 398.30 | 398.30 | 32,621,690.00 |
| 2020/11/24 | 382.65 | 399.65 | 399.65 | 36,174,125.00 |
| 2020/11/23 | 379.40 | 384.00 | 384.00 | 19,385,338.00 |
| 2020/11/20 | 377.85 | 380.95 | 380.90 | 23,184,503.00 |
| 2020/11/19 | 378.40 | 383.85 | 383.85 | 22,764,198.00 |
| 2020/11/18 | 377.80 | 384.90 | 384.80 | 24,260,494.00 |
| 2020/11/17 | 370.40 | 376.60 | 376.60 | 62,477,029.00 |
| 2020/11/16 | 376.05 | 388.80 | 388.80 | 32,777,873.00 |
| 2020/11/13 | 364.55 | 372.70 | 372.70 | 30,294,212.00 |
| 2020/11/12 | 369.70 | 372.50 | 372.50 | 31,748,738.00 |
| 2020/11/11 | 375.60 | 387.60 | 387.60 | 42,564,746.00 |
| 2020/11/10 | 366.05 | 373.95 | 373.95 | 59,229,508.00 |
| 2020/11/09 | 337.00 | 374.00 | 374.00 | 50,917,462.00 |
| 2020/11/06 | 337.30 | 337.85 | 337.80 | 23,409,835.00 |
| 2020/11/05 | 333.25 | 336.45 | 336.15 | 27,198,615.00 |
| 2020/11/04 | 327.00 | 332.50 | 332.45 | 34,337,425.00 |
| 2020/11/03 | 336.00 | 346.90 | 346.85 | 32,628,664.00 |
| 2020/11/02 | 324.20 | 332.65 | 332.65 | 23,994,977.00 |
| 2020/10/30 | 320.55 | 324.55 | 324.55 | 24,067,385.00 |
| 2020/10/29 | 317.60 | 324.05 | 324.00 | 27,566,399.00 |
| 2020/10/28 | 312.80 | 319.10 | 319.00 | 37,617,336.00 |
| 2020/10/27 | 328.45 | 330.10 | 330.10 | 41,636,229.00 |
| 2020/10/26 | 315.50 | 319.40 | 319.35 | 25,570,838.00 |
| 2020/10/23 | 315.35 | 321.40 | 321.40 | 34,164,005.00 |
| 2020/10/22 | 302.60 | 306.95 | 306.95 | 22,017,853.00 |
| 2020/10/21 | 302.15 | 302.45 | 302.40 | 17,809,066.00 |
| 2020/10/20 | 304.25 | 308.70 | 308.55 | 15,681,446.00 |
| 2020/10/19 | 304.65 | 309.40 | 309.25 | 18,011,565.00 |
| 2020/10/16 | 297.70 | 306.40 | 306.35 | 27,803,488.00 |
| 2020/10/13 | 302.85 | 305.20 | 305.20 | 17,432,868.00 |
| 2020/10/12 | 308.20 | 308.25 | 308.20 | 16,131,875.00 |
| 2020/10/09 | 309.00 | 309.40 | 309.40 | 16,937,694.00 |
| 2020/10/08 | 311.15 | 314.15 | 314.10 | 18,036,267.00 |
| 2020/10/07 | 312.60 | 315.45 | 315.40 | 18,426,307.00 |
| 2020/10/06 | 306.50 | 314.30 | 314.30 | 20,298,851.00 |
| 2020/10/05 | 306.50 | 309.40 | 309.35 | 19,412,588.00 |
| 2020/10/02 | 298.35 | 308.20 | 308.20 | 26,779,307.00 |
| 2020/10/01 | 302.20 | 304.60 | 304.60 | 19,009,799.00 |
| 2020/09/30 | 298.05 | 301.65 | 301.50 | 21,141,891.00 |
| 2020/09/29 | 296.85 | 298.60 | 298.50 | 28,168,004.00 |
| 2020/09/28 | 305.50 | 308.60 | 308.55 | 54,568,501.00 |
| 2020/09/25 | 281.50 | 283.40 | 283.35 | 22,777,516.00 |
| 2020/09/24 | 285.80 | 286.80 | 286.70 | 25,203,596.00 |
| 2020/09/23 | 286.10 | 290.25 | 290.25 | 29,184,344.00 |
| 2020/09/22 | 285.35 | 287.15 | 287.10 | 30,693,087.00 |
| 2020/09/18 | 304.00 | 304.10 | 304.00 | 59,970,607.00 |
| 2020/09/17 | 306.45 | 310.90 | 310.80 | 22,968,577.00 |
| 2020/09/16 | 313.20 | 317.05 | 317.00 | 23,437,576.00 |
| 2020/09/10 | 318.60 | 324.80 | 324.65 | 20,076,941.00 |
| 2020/09/09 | 322.00 | 327.80 | 327.70 | 22,694,224.00 |
| 2020/09/08 | 318.90 | 321.30 | 321.30 | 31,647,334.00 |
| 2020/09/04 | 316.85 | 319.80 | 319.75 | 20,537,581.00 |
| 2020/09/03 | 316.95 | 317.30 | 317.25 | 26,422,917.00 |
| 2020/09/02 | 317.95 | 320.50 | 320.45 | 18,384,329.00 |
| 2020/09/01 | 315.00 | 317.10 | 317.00 | 30,401,792.00 |
| 2020/08/31 | 328.70 | 330.15 | 330.15 | 26,117,816.00 |
| 2020/08/28 | 328.70 | 330.15 | 330.15 | 26,117,816.00 |
| 2020/08/27 | 323.00 | 328.15 | 328.05 | 16,044,039.00 |
| 2020/08/26 | 329.50 | 331.60 | 331.60 | 12,909,934.00 |
| 2020/08/25 | 334.20 | 334.90 | 334.75 | 20,293,019.00 |
| 2020/08/24 | 331.35 | 338.00 | 338.00 | 13,871,647.00 |
| 2020/08/21 | 324.65 | 328.20 | 328.15 | 20,548,629.00 |
| 2020/08/20 | 327.50 | 328.95 | 328.95 | 15,480,441.00 |
| 2020/08/19 | 330.00 | 335.60 | 335.60 | 10,204,312.00 |
| 2020/08/18 | 331.00 | 332.40 | 332.40 | 26,552,427.00 |
| 2020/08/17 | 338.45 | 338.65 | 338.65 | 17,271,935.00 |
| 2020/08/11 | 333.25 | 346.00 | 346.00 | 35,713,366.00 |
| 2020/08/10 | 323.55 | 331.05 | 331.00 | 19,636,550.00 |
| 2020/08/07 | 321.75 | 325.65 | 325.55 | 17,537,789.00 |
| 2020/08/06 | 320.95 | 324.95 | 324.95 | 26,428,456.00 |
| 2020/08/05 | 328.95 | 333.55 | 333.45 | 24,254,984.00 |
| 2020/08/04 | 327.75 | 336.70 | 336.70 | 26,873,049.00 |
| 2020/08/03 | 319.45 | 332.60 | 332.25 | 46,694,137.00 |
| 2020/07/29 | 354.85 | 362.35 | 362.30 | 30,277,045.00 |
| 2020/07/28 | 346.00 | 353.25 | 353.25 | 27,830,038.00 |
| 2020/07/27 | 353.10 | 353.15 | 353.10 | 18,364,835.00 |
| 2020/07/23 | 367.10 | 367.20 | 367.10 | 19,025,820.00 |
| 2020/07/22 | 370.15 | 370.60 | 370.50 | 23,817,148.00 |
| 2020/07/21 | 375.20 | 380.95 | 380.95 | 25,105,796.00 |
| 2020/07/20 | 370.80 | 374.40 | 374.30 | 15,828,160.00 |
| 2020/07/17 | 375.00 | 379.60 | 379.55 | 26,011,699.00 |
| 2020/07/16 | 380.35 | 385.60 | 385.60 | 18,008,940.00 |
| 2020/07/14 | 377.25 | 383.75 | 383.75 | 19,233,940.00 |
| 2020/07/13 | 377.70 | 380.90 | 380.80 | 16,779,640.00 |
| 2020/07/10 | 370.35 | 377.80 | 377.80 | 19,158,866.00 |
| 2020/07/09 | 372.65 | 373.30 | 373.30 | 18,698,673.00 |
| 2020/07/08 | 378.35 | 383.65 | 383.65 | 31,153,265.00 |
| 2020/07/07 | 394.85 | 395.15 | 395.15 | 19,117,806.00 |
| 2020/07/06 | 400.95 | 408.65 | 408.65 | 35,191,009.00 |
| 2020/07/03 | 379.95 | 383.55 | 383.50 | 12,219,933.00 |
| 2020/07/02 | 379.00 | 389.10 | 389.10 | 28,848,989.00 |
| 2020/07/01 | 369.80 | 372.30 | 372.30 | 21,957,351.00 |
| 2020/06/30 | 375.90 | 378.60 | 378.60 | 23,302,204.00 |
| 2020/06/26 | 380.25 | 380.30 | 380.25 | 18,163,561.00 |
| 2020/06/25 | 372.40 | 384.40 | 384.35 | 17,700,843.00 |
| 2020/06/24 | 377.45 | 380.80 | 380.80 | 28,753,828.00 |
| 2020/06/12 | 375.55 | 380.35 | 380.35 | 31,939,523.00 |
| 2020/06/11 | 376.25 | 376.25 | 376.25 | 33,332,927.00 |
| 2020/06/10 | 397.25 | 400.55 | 400.55 | 31,914,708.00 |
| 2020/06/09 | 403.55 | 405.45 | 405.45 | 35,162,282.00 |
| 2020/06/08 | 413.55 | 420.75 | 420.75 | 35,739,566.00 |
| 2020/06/05 | 404.70 | 423.00 | 422.95 | 47,745,247.00 |
| 2020/06/04 | 394.95 | 399.40 | 399.40 | 33,989,171.00 |
| 2020/06/03 | 387.05 | 401.80 | 401.80 | 44,163,205.00 |
| 2020/06/02 | 378.15 | 384.85 | 384.80 | 32,871,711.00 |
| 2020/06/01 | 373.75 | 380.50 | 380.40 | 25,125,125.00 |
| 2020/05/29 | 369.35 | 370.20 | 370.10 | 44,117,643.00 |
| 2020/05/28 | 379.20 | 384.35 | 384.35 | 46,109,927.00 |
| 2020/05/27 | 385.50 | 396.80 | 396.60 | 36,322,158.00 |
| 2020/05/26 | 381.85 | 387.65 | 387.65 | 33,467,907.00 |
| 2020/05/25 | 373.05 | 379.05 | 379.00 | 56,057,860.00 |
| 2020/05/22 | 373.05 | 379.05 | 379.00 | 56,126,288.00 |
| 2020/05/21 | 397.25 | 398.95 | 398.90 | 29,349,022.00 |
| 2020/05/20 | 404.25 | 412.90 | 412.75 | 20,504,109.00 |
| 2020/05/19 | 407.35 | 411.50 | 411.50 | 27,807,565.00 |
| 2020/05/18 | 401.00 | 414.70 | 414.70 | 23,312,707.00 |
| 2020/05/15 | 394.30 | 399.70 | 399.70 | 24,217,417.00 |
| 2020/05/14 | 392.15 | 398.55 | 398.50 | 36,882,960.00 |
| 2020/05/13 | 404.20 | 404.70 | 404.60 | 29,669,290.00 |
| 2020/05/12 | 405.25 | 410.65 | 410.50 | 24,251,131.00 |
| 2020/05/11 | 408.05 | 411.00 | 411.00 | 22,303,355.00 |
| 2020/05/08 | 403.10 | 412.70 | 412.70 | 28,943,172.00 |
| 2020/05/07 | 403.10 | 412.70 | 412.70 | 28,943,172.00 |
| 2020/05/06 | 400.80 | 402.05 | 401.95 | 28,417,378.00 |
| 2020/05/05 | 397.05 | 401.30 | 401.20 | 22,247,534.00 |
| 2020/05/04 | 395.50 | 395.70 | 395.60 | 27,778,937.00 |
| 2020/05/01 | 396.55 | 402.45 | 402.45 | 14,224,360.00 |
| 2020/04/30 | 409.75 | 410.05 | 410.00 | 38,606,132.00 |
| 2020/04/29 | 414.10 | 428.50 | 428.50 | 32,062,148.00 |
| 2020/04/28 | 408.60 | 420.55 | 420.55 | 36,270,203.00 |
| 2020/04/27 | 408.25 | 416.30 | 416.30 | 23,808,517.00 |
| 2020/04/24 | 402.10 | 402.20 | 402.15 | 22,823,475.00 |
| 2020/04/23 | 400.75 | 410.30 | 410.30 | 22,982,352.00 |
| 2020/04/22 | 403.95 | 405.70 | 405.60 | 19,848,031.00 |
| 2020/04/21 | 399.30 | 399.40 | 399.30 | 26,085,809.00 |
| 2020/04/20 | 410.25 | 417.95 | 417.95 | 19,822,095.00 |
| 2020/04/17 | 408.45 | 414.35 | 414.35 | 44,350,160.00 |
| 2020/04/16 | 401.10 | 405.65 | 405.60 | 31,363,972.00 |
| 2020/04/15 | 406.00 | 408.10 | 408.10 | 35,847,628.00 |
| 2020/04/14 | 425.40 | 427.45 | 427.45 | 26,292,749.00 |
| 2020/04/13 | 415.85 | 428.85 | 428.85 | 38,215,654.00 |
| 2020/04/10 | 415.85 | 428.85 | 428.85 | 38,215,654.00 |
| 2020/04/09 | 415.85 | 428.85 | 428.85 | 38,215,654.00 |
| 2020/04/08 | 413.55 | 420.80 | 420.45 | 32,518,544.00 |
| 2020/04/07 | 415.35 | 419.80 | 419.60 | 45,776,379.00 |
| 2020/04/06 | 406.05 | 414.75 | 414.70 | 54,720,737.00 |
| 2020/04/03 | 392.45 | 397.50 | 397.20 | 31,956,316.00 |
| 2020/04/02 | 387.65 | 397.75 | 397.75 | 66,256,583.00 |
| 2020/04/01 | 408.40 | 411.00 | 411.00 | 72,367,735.00 |
| 2020/03/31 | 451.00 | 455.00 | 454.25 | 47,048,603.00 |
| 2020/03/30 | 454.75 | 462.85 | 462.65 | 40,757,398.00 |
| 2020/03/27 | 465.75 | 467.30 | 466.55 | 53,000,854.00 |
| 2020/03/26 | 482.20 | 497.90 | 497.90 | 55,061,975.00 |
| 2020/03/25 | 490.40 | 509.90 | 509.90 | 92,305,453.00 |
| 2020/03/24 | 490.50 | 515.00 | 515.00 | 56,023,924.00 |
| 2020/03/23 | 479.50 | 490.00 | 490.00 | 65,917,635.00 |
| 2020/03/20 | 490.00 | 500.00 | 500.00 | 103,610,069.00 |
| 2020/03/19 | 494.80 | 500.00 | 500.00 | 77,231,721.00 |
| 2020/03/18 | 472.60 | 491.00 | 491.00 | 80,772,263.00 |
| 2020/03/17 | 463.00 | 494.65 | 494.65 | 76,994,608.00 |
| 2020/03/16 | 432.80 | 464.40 | 464.40 | 84,935,174.00 |
| 2020/03/13 | 451.65 | 466.00 | 465.85 | 95,009,908.00 |
| 2020/03/12 | 440.85 | 444.60 | 444.60 | 107,782,920.00 |
| 2020/03/11 | 479.60 | 485.55 | 485.50 | 67,053,156.00 |
| 2020/03/10 | 475.40 | 478.50 | 478.50 | 78,486,029.00 |
| 2020/03/09 | 464.30 | 470.00 | 470.00 | 92,004,314.00 |
| 2020/03/06 | 490.15 | 493.95 | 493.80 | 66,339,519.00 |
| 2020/03/05 | 504.20 | 506.50 | 506.40 | 52,168,800.00 |
| 2020/03/04 | 507.70 | 512.30 | 512.20 | 58,651,436.00 |
| 2020/03/03 | 507.50 | 509.90 | 509.80 | 80,057,208.00 |
| 2020/03/02 | 511.40 | 520.40 | 520.10 | 48,962,539.00 |
| 2020/02/28 | 511.50 | 523.90 | 523.90 | 87,160,797.00 |
| 2020/02/27 | 524.60 | 529.40 | 529.30 | 58,621,837.00 |
| 2020/02/26 | 544.50 | 555.00 | 555.00 | 46,799,659.00 |
| 2020/02/25 | 537.70 | 539.70 | 539.70 | 48,906,124.00 |
| 2020/02/24 | 546.70 | 551.00 | 550.80 | 52,724,614.00 |
| 2020/02/21 | 557.50 | 562.20 | 562.20 | 44,285,515.00 |
| 2020/02/20 | 557.70 | 559.70 | 559.70 | 30,086,469.00 |
| 2020/02/19 | 558.80 | 559.00 | 559.00 | 46,319,727.00 |
| 2020/02/18 | 549.50 | 551.90 | 551.90 | 58,440,593.00 |
| 2020/02/17 | 585.40 | 590.80 | 590.70 | 12,805,480.00 |
| 2020/02/14 | 584.50 | 584.80 | 584.50 | 16,416,507.00 |
| 2020/02/13 | 584.20 | 590.00 | 589.90 | 21,613,647.00 |
| 2020/02/12 | 589.70 | 595.40 | 595.40 | 18,520,795.00 |
| 2020/02/11 | 583.70 | 591.40 | 591.40 | 22,089,022.00 |
| 2020/02/10 | 576.10 | 578.30 | 578.30 | 16,405,180.00 |
| 2020/02/07 | 572.60 | 581.30 | 581.30 | 23,429,268.00 |
| 2020/02/06 | 570.50 | 573.60 | 573.50 | 19,439,667.00 |
| 2020/02/05 | 558.80 | 569.00 | 569.00 | 15,330,797.00 |
| 2020/02/04 | 561.00 | 563.80 | 563.70 | 16,225,618.00 |
| 2020/02/03 | 551.00 | 555.80 | 555.70 | 17,634,588.00 |
| 2020/01/31 | 550.50 | 551.80 | 551.80 | 21,804,557.00 |
| 2020/01/30 | 558.80 | 563.00 | 563.00 | 17,411,976.00 |
| 2020/01/29 | 565.00 | 566.50 | 566.30 | 11,903,664.00 |
| 2020/01/28 | 558.80 | 567.70 | 567.70 | 17,208,955.00 |
| 2020/01/27 | 557.70 | 559.20 | 559.10 | 23,528,497.00 |
| 2020/01/24 | 575.20 | 579.40 | 579.40 | 18,901,835.00 |
| 2020/01/23 | 572.00 | 573.10 | 573.00 | 17,787,597.00 |
| 2020/01/22 | 579.10 | 581.30 | 581.20 | 20,540,670.00 |
| 2020/01/21 | 577.60 | 585.60 | 585.60 | 16,455,223.00 |
| 2020/01/20 | 591.40 | 592.40 | 592.40 | 8,295,662.00 |
| 2020/01/17 | 591.00 | 594.00 | 594.00 | 19,986,989.00 |
| 2020/01/16 | 586.70 | 590.90 | 590.90 | 14,016,268.00 |
| 2020/01/15 | 585.60 | 589.80 | 589.80 | 13,672,218.00 |
| 2020/01/14 | 587.90 | 590.40 | 590.40 | 14,608,877.00 |
| 2020/01/13 | 587.40 | 591.00 | 590.80 | 14,074,426.00 |
| 2020/01/10 | 584.60 | 584.70 | 584.60 | 11,239,420.00 |
| 2020/01/09 | 585.60 | 588.20 | 588.10 | 14,996,836.00 |
| 2020/01/08 | 576.30 | 581.40 | 581.30 | 17,839,750.00 |
| 2020/01/07 | 582.60 | 583.60 | 583.40 | 13,741,675.00 |
| 2020/01/06 | 580.80 | 585.20 | 585.20 | 15,903,232.00 |
| 2020/01/03 | 586.80 | 594.50 | 594.40 | 14,654,617.00 |
| 2020/01/02 | 588.70 | 595.20 | 595.10 | 16,230,699.00 |
| 2020/01/01 | 589.60 | 592.00 | 591.90 | 5,996,036.00 |
| 2019/12/31 | 589.60 | 592.00 | 591.90 | 5,996,036.00 |
| 2019/12/30 | 595.60 | 596.30 | 596.30 | 7,368,650.00 |
| 2019/12/27 | 596.00 | 597.90 | 597.80 | 8,837,373.00 |
| 2019/12/25 | 597.50 | 599.90 | 599.40 | 2,437,100.00 |
| 2019/12/24 | 597.50 | 599.90 | 599.40 | 2,437,100.00 |
| 2019/12/23 | 592.30 | 599.30 | 599.00 | 9,658,931.00 |
| 2019/12/20 | 596.90 | 600.20 | 600.20 | 39,459,077.00 |
| 2019/12/19 | 594.70 | 600.00 | 600.00 | 20,927,312.00 |
| 2019/12/18 | 593.00 | 599.10 | 599.10 | 17,892,499.00 |
| 2019/12/17 | 588.50 | 593.60 | 593.60 | 22,358,257.00 |
| 2019/12/16 | 575.00 | 585.50 | 585.50 | 19,679,465.00 |
| 2019/12/13 | 573.60 | 574.70 | 574.60 | 30,369,329.00 |
| 2019/12/12 | 566.40 | 576.50 | 576.50 | 21,401,519.00 |
| 2019/12/11 | 561.60 | 561.70 | 561.70 | 17,514,941.00 |
| 2019/12/10 | 552.60 | 559.00 | 558.90 | 15,071,869.00 |
| 2019/12/09 | 559.20 | 560.50 | 560.40 | 15,642,277.00 |
| 2019/12/06 | 554.50 | 561.90 | 561.90 | 13,082,011.00 |
| 2019/12/05 | 552.30 | 552.40 | 552.30 | 18,115,140.00 |
| 2019/12/04 | 554.30 | 558.80 | 558.80 | 19,331,313.00 |
| 2019/12/03 | 555.30 | 556.20 | 556.20 | 26,904,414.00 |
| 2019/12/02 | 569.20 | 569.30 | 569.20 | 17,283,548.00 |
| 2019/11/29 | 574.90 | 576.30 | 576.30 | 14,319,177.00 |
| 2019/11/28 | 577.00 | 580.80 | 580.80 | 6,767,761.00 |
| 2019/11/27 | 584.00 | 585.10 | 585.10 | 19,285,770.00 |
| 2019/11/26 | 580.70 | 582.80 | 582.80 | 21,659,957.00 |
| 2019/11/25 | 581.80 | 582.80 | 582.80 | 12,857,672.00 |
| 2019/11/22 | 573.20 | 579.80 | 579.80 | 17,860,218.00 |
| 2019/11/21 | 567.80 | 570.10 | 569.70 | 20,910,133.00 |
| 2019/11/20 | 572.70 | 576.40 | 576.40 | 17,396,553.00 |
| 2019/11/19 | 578.30 | 580.70 | 580.70 | 17,104,822.00 |
| 2019/11/18 | 572.40 | 575.10 | 575.00 | 14,591,937.00 |
| 2019/11/15 | 565.90 | 573.70 | 573.70 | 25,691,333.00 |
| 2019/11/14 | 570.30 | 570.40 | 570.30 | 17,703,431.00 |
| 2019/11/13 | 572.00 | 574.30 | 574.20 | 20,043,179.00 |
| 2019/11/12 | 586.30 | 588.70 | 588.70 | 14,269,427.00 |
| 2019/11/08 | 595.50 | 595.70 | 595.60 | 13,344,132.00 |
| 2019/11/07 | 598.30 | 600.90 | 600.80 | 29,438,606.00 |
| 2019/11/06 | 596.30 | 598.20 | 598.10 | 17,422,080.00 |
| 2019/11/05 | 594.30 | 598.00 | 597.90 | 16,800,640.00 |
| 2019/11/01 | 580.10 | 588.80 | 588.80 | 20,012,879.00 |
| 2019/10/31 | 579.70 | 583.10 | 583.00 | 20,581,465.00 |
| 2019/10/30 | 585.00 | 588.00 | 588.00 | 18,795,768.00 |
| 2019/10/29 | 586.40 | 588.00 | 588.00 | 22,757,512.00 |
| 2019/10/28 | 587.50 | 594.40 | 594.40 | 39,141,916.00 |
| 2019/10/25 | 610.10 | 617.40 | 617.40 | 17,204,937.00 |
| 2019/10/24 | 608.80 | 617.40 | 617.40 | 23,016,390.00 |
| 2019/10/23 | 606.20 | 610.70 | 610.70 | 18,677,923.00 |
| 2019/10/22 | 604.00 | 610.40 | 610.40 | 19,743,346.00 |
| 2019/10/21 | 600.50 | 604.80 | 604.70 | 15,546,604.00 |
| 2019/10/18 | 600.20 | 601.60 | 601.60 | 18,184,818.00 |
| 2019/10/17 | 605.40 | 606.60 | 606.40 | 26,373,146.00 |
| 2019/10/16 | 601.10 | 603.70 | 603.60 | 27,853,461.00 |
| 2019/10/15 | 597.60 | 605.90 | 605.90 | 25,755,791.00 |
| 2019/10/14 | 604.60 | 607.60 | 607.30 | 21,696,582.00 |
| 2019/10/11 | 598.60 | 607.70 | 607.40 | 45,612,364.00 |
| 2019/10/10 | 595.90 | 598.20 | 598.00 | 20,635,848.00 |
| 2019/10/09 | 600.00 | 604.60 | 604.60 | 22,658,681.00 |
| 2019/10/08 | 599.20 | 599.30 | 599.20 | 24,444,872.00 |
| 2019/10/07 | 595.20 | 604.50 | 604.30 | 15,088,028.00 |
| 2019/10/04 | 596.70 | 601.90 | 601.90 | 25,235,672.00 |
| 2019/10/03 | 596.30 | 603.10 | 603.10 | 28,085,701.00 |
| 2019/10/02 | 603.00 | 603.10 | 603.00 | 29,690,047.00 |
| 2019/10/01 | 618.00 | 620.00 | 619.90 | 17,979,491.00 |
| 2019/09/30 | 624.30 | 624.80 | 624.60 | 16,840,428.00 |
| 2019/09/27 | 620.00 | 624.30 | 624.30 | 19,385,941.00 |
| 2019/09/26 | 613.10 | 619.20 | 619.20 | 28,787,572.00 |
| 2019/09/25 | 606.50 | 615.80 | 615.80 | 20,231,211.00 |
| 2019/09/24 | 609.40 | 611.30 | 611.30 | 18,235,652.00 |
| 2019/09/23 | 606.60 | 613.00 | 612.90 | 15,557,238.00 |
| 2019/09/20 | 609.50 | 615.60 | 615.60 | 59,988,652.00 |
| 2019/09/19 | 607.80 | 616.00 | 616.00 | 25,843,510.00 |
| 2019/09/18 | 609.60 | 609.60 | 609.60 | 13,715,350.00 |
| 2019/09/17 | 611.40 | 612.00 | 612.00 | 20,887,508.00 |
| 2019/09/16 | 618.60 | 618.60 | 618.60 | 29,877,604.00 |
| 2019/09/13 | 622.40 | 630.70 | 630.70 | 20,078,391.00 |
| 2019/09/12 | 620.30 | 626.40 | 626.20 | 19,243,570.00 |
| 2019/09/11 | 621.70 | 625.60 | 625.50 | 28,681,605.00 |
| 2019/09/10 | 605.50 | 613.70 | 613.60 | 32,274,198.00 |
| 2019/09/09 | 599.90 | 607.00 | 607.00 | 16,738,084.00 |
| 2019/09/06 | 597.70 | 601.00 | 601.00 | 17,697,047.00 |
| 2019/09/05 | 595.90 | 598.80 | 598.80 | 26,527,828.00 |
| 2019/09/04 | 602.30 | 604.20 | 604.10 | 36,806,107.00 |
| 2019/09/03 | 593.00 | 593.70 | 593.70 | 26,146,960.00 |
| 2019/08/30 | 587.80 | 591.60 | 591.40 | 30,419,843.00 |
| 2019/08/29 | 582.50 | 591.50 | 591.50 | 27,951,813.00 |
| 2019/08/28 | 578.20 | 582.00 | 581.80 | 27,833,004.00 |
| 2019/08/27 | 580.90 | 581.00 | 580.90 | 41,553,564.00 |
| 2019/08/26 | 586.40 | 586.40 | 586.40 | 30,193,277.00 |
| 2019/08/23 | 586.40 | 586.40 | 586.40 | 30,193,277.00 |
| 2019/08/22 | 590.20 | 593.70 | 593.70 | 29,788,896.00 |
| 2019/08/21 | 597.60 | 598.30 | 598.30 | 25,877,554.00 |
| 2019/08/20 | 596.50 | 597.00 | 596.90 | 27,045,006.00 |
| 2019/08/19 | 603.70 | 603.80 | 603.70 | 28,558,753.00 |
| 2019/08/16 | 590.30 | 597.20 | 597.20 | 28,882,168.00 |
| 2019/08/15 | 588.70 | 591.50 | 591.30 | 38,610,966.00 |
| 2019/08/14 | 600.50 | 602.30 | 602.20 | 40,633,771.00 |
| 2019/08/13 | 606.10 | 614.40 | 614.30 | 35,963,652.00 |
| 2019/08/12 | 605.80 | 611.30 | 611.00 | 39,595,329.00 |
| 2019/08/09 | 622.00 | 622.90 | 622.00 | 35,550,878.00 |
| 2019/08/08 | 626.50 | 634.30 | 634.30 | 29,208,866.00 |
| 2019/08/07 | 624.20 | 627.60 | 627.40 | 23,519,372.00 |
| 2019/08/06 | 627.10 | 628.10 | 627.90 | 24,725,156.00 |
| 2019/08/05 | 624.70 | 626.90 | 626.80 | 33,015,575.00 |
| 2019/08/01 | 661.50 | 666.00 | 666.00 | 18,181,284.00 |
| 2019/07/31 | 655.70 | 656.70 | 656.70 | 19,718,144.00 |
| 2019/07/30 | 661.80 | 664.90 | 664.80 | 19,171,403.00 |
| 2019/07/29 | 657.30 | 666.70 | 666.40 | 22,441,885.00 |
| 2019/07/26 | 658.30 | 662.50 | 662.40 | 15,165,378.00 |
| 2019/07/25 | 653.20 | 655.20 | 655.10 | 24,386,894.00 |
| 2019/07/24 | 655.80 | 656.80 | 656.40 | 24,078,862.00 |
| 2019/07/23 | 665.80 | 670.90 | 670.90 | 18,868,001.00 |
| 2019/07/22 | 660.60 | 662.60 | 662.60 | 15,700,937.00 |
| 2019/07/19 | 658.20 | 662.80 | 662.70 | 17,060,810.00 |
| 2019/07/18 | 660.60 | 661.90 | 661.40 | 12,795,672.00 |
| 2019/07/17 | 662.40 | 664.50 | 664.30 | 14,281,367.00 |
| 2019/07/16 | 665.90 | 670.60 | 670.50 | 13,636,757.00 |
| 2019/07/15 | 659.20 | 667.20 | 667.20 | 12,199,384.00 |
| 2019/07/12 | 662.70 | 663.50 | 663.40 | 10,936,163.00 |
| 2019/07/11 | 662.70 | 664.60 | 664.50 | 10,772,662.00 |
| 2019/07/10 | 666.20 | 666.80 | 666.70 | 14,402,073.00 |
| 2019/07/09 | 665.70 | 670.80 | 670.70 | 12,754,698.00 |
| 2019/07/08 | 664.70 | 668.50 | 668.50 | 12,487,716.00 |
| 2019/07/05 | 668.70 | 672.50 | 672.50 | 13,605,066.00 |
| 2019/07/04 | 669.00 | 671.70 | 671.60 | 11,067,885.00 |
| 2019/07/03 | 667.40 | 671.50 | 671.50 | 13,195,134.00 |
| 2019/07/02 | 661.30 | 669.00 | 668.90 | 16,359,984.00 |
| 2019/07/01 | 660.00 | 662.00 | 661.80 | 15,630,159.00 |
| 2019/06/28 | 652.40 | 657.10 | 656.90 | 17,307,605.00 |
| 2019/06/27 | 651.50 | 654.90 | 654.80 | 14,537,656.00 |
| 2019/06/26 | 646.10 | 649.80 | 649.70 | 13,534,903.00 |
| 2019/06/25 | 641.00 | 647.80 | 647.80 | 11,367,492.00 |
| 2019/06/24 | 644.30 | 646.00 | 645.80 | 10,993,969.00 |
| 2019/06/21 | 646.00 | 649.60 | 649.60 | 61,131,177.00 |
| 2019/06/20 | 652.10 | 654.00 | 654.00 | 23,209,665.00 |
| 2019/06/19 | 657.20 | 657.30 | 657.30 | 21,418,184.00 |
| 2019/06/18 | 650.40 | 657.90 | 657.60 | 23,613,527.00 |
| 2019/06/14 | 640.90 | 645.60 | 645.60 | 19,713,780.00 |
| 2019/06/13 | 644.70 | 647.90 | 647.90 | 17,286,789.00 |
| 2019/06/12 | 647.30 | 648.90 | 648.90 | 22,901,123.00 |
| 2019/06/11 | 655.90 | 656.00 | 655.90 | 15,754,719.00 |
| 2019/06/10 | 651.50 | 658.40 | 658.40 | 13,320,652.00 |
| 2019/06/07 | 645.20 | 651.00 | 650.90 | 19,076,593.00 |
| 2019/06/06 | 642.00 | 644.20 | 644.10 | 17,827,071.00 |
| 2019/06/05 | 641.80 | 646.30 | 646.30 | 18,337,460.00 |
| 2019/06/04 | 641.00 | 647.80 | 647.70 | 23,129,700.00 |
| 2019/06/03 | 638.00 | 646.90 | 646.90 | 19,807,100.00 |
| 2019/05/31 | 643.00 | 645.20 | 645.10 | 23,819,234.00 |
| 2019/05/30 | 651.10 | 653.90 | 653.60 | 22,057,149.00 |
| 2019/05/29 | 649.30 | 655.50 | 655.50 | 15,300,102.00 |
| 2019/05/28 | 654.40 | 658.50 | 658.50 | 23,408,629.00 |
| 2019/05/27 | 656.60 | 659.50 | 659.40 | 11,616,320.00 |
| 2019/05/24 | 656.60 | 659.50 | 659.40 | 11,616,320.00 |
| 2019/05/23 | 654.50 | 659.30 | 659.30 | 19,589,455.00 |
| 2019/05/22 | 655.00 | 657.70 | 657.50 | 20,070,707.00 |
| 2019/05/21 | 651.50 | 652.60 | 652.50 | 15,355,626.00 |
| 2019/05/20 | 645.10 | 650.20 | 650.10 | 20,672,349.00 |
| 2019/05/17 | 650.60 | 654.90 | 654.70 | 25,703,617.00 |
| 2019/05/16 | 654.80 | 661.10 | 661.00 | 16,561,926.00 |
| 2019/05/15 | 656.60 | 663.30 | 663.30 | 18,546,280.00 |
| 2019/05/14 | 649.80 | 653.70 | 653.60 | 14,811,880.00 |
| 2019/05/13 | 647.20 | 650.10 | 650.00 | 12,171,519.00 |
| 2019/05/10 | 650.30 | 652.10 | 652.00 | 10,261,994.00 |
| 2019/05/09 | 648.30 | 651.90 | 651.90 | 15,287,773.00 |
| 2019/05/08 | 654.80 | 659.30 | 659.00 | 14,258,868.00 |
| 2019/05/07 | 659.50 | 662.20 | 662.20 | 30,577,176.00 |
| 2019/05/06 | 679.10 | 680.70 | 680.60 | 24,137,075.00 |
| 2019/05/03 | 679.10 | 680.70 | 680.60 | 24,137,075.00 |
| 2019/05/02 | 662.70 | 667.70 | 667.70 | 13,865,250.00 |
| 2019/05/01 | 663.70 | 664.90 | 664.90 | 6,629,801.00 |
| 2019/04/30 | 662.80 | 667.10 | 667.10 | 15,783,280.00 |
| 2019/04/29 | 661.50 | 669.50 | 669.50 | 11,200,290.00 |
| 2019/04/26 | 659.80 | 665.50 | 665.40 | 14,375,461.00 |
| 2019/04/25 | 658.00 | 662.30 | 661.90 | 13,867,915.00 |
| 2019/04/24 | 660.10 | 662.70 | 662.70 | 13,969,675.00 |
| 2019/04/23 | 663.90 | 667.70 | 667.60 | 18,456,900.00 |
| 2019/04/22 | 662.00 | 666.50 | 666.50 | 10,634,411.00 |
| 2019/04/19 | 662.00 | 666.50 | 666.50 | 10,634,411.00 |
| 2019/04/18 | 662.00 | 666.50 | 666.50 | 10,636,899.00 |
| 2019/04/17 | 661.00 | 665.40 | 665.30 | 19,943,368.00 |
| 2019/04/16 | 655.20 | 662.80 | 662.80 | 14,737,864.00 |
| 2019/04/15 | 653.70 | 655.90 | 655.90 | 16,259,096.00 |
| 2019/04/12 | 650.70 | 658.70 | 658.70 | 18,680,196.00 |
| 2019/04/11 | 647.90 | 651.90 | 651.40 | 13,759,781.00 |
| 2019/04/10 | 649.90 | 652.70 | 652.70 | 11,586,204.00 |
| 2019/04/09 | 650.00 | 655.30 | 655.30 | 17,079,461.00 |
| 2019/04/08 | 649.10 | 652.20 | 652.20 | 24,677,192.00 |
| 2019/04/05 | 648.30 | 653.20 | 653.10 | 14,562,363.00 |
| 2019/04/04 | 639.70 | 648.60 | 648.60 | 17,811,054.00 |
| 2019/04/03 | 642.00 | 648.90 | 648.90 | 25,277,551.00 |
| 2019/04/02 | 635.60 | 645.90 | 645.90 | 29,816,375.00 |
| 2019/04/01 | 626.80 | 635.90 | 635.80 | 19,932,422.00 |
| 2019/03/29 | 619.50 | 623.40 | 623.30 | 22,492,413.00 |
| 2019/03/28 | 612.70 | 617.80 | 617.80 | 15,222,302.00 |
| 2019/03/27 | 609.00 | 613.10 | 613.10 | 18,400,724.00 |
| 2019/03/26 | 612.00 | 612.80 | 612.40 | 14,913,545.00 |
| 2019/03/25 | 611.90 | 614.30 | 614.20 | 15,113,277.00 |
| 2019/03/22 | 612.10 | 613.30 | 613.00 | 31,795,844.00 |
| 2019/03/21 | 624.70 | 630.00 | 630.00 | 23,556,721.00 |
| 2019/03/20 | 623.60 | 624.00 | 623.90 | 34,662,034.00 |
| 2019/03/19 | 623.20 | 624.10 | 623.60 | 20,438,006.00 |
| 2019/03/18 | 621.90 | 626.60 | 626.60 | 16,183,697.00 |
| 2019/03/15 | 619.00 | 621.60 | 621.60 | 61,275,961.00 |
| 2019/03/14 | 617.60 | 620.50 | 620.40 | 39,897,577.00 |
| 2019/03/12 | 619.30 | 626.70 | 626.50 | 21,078,946.00 |
| 2019/03/11 | 624.50 | 624.50 | 624.50 | 20,162,256.00 |
| 2019/03/08 | 620.80 | 624.00 | 624.00 | 18,112,223.00 |
| 2019/03/07 | 621.20 | 624.40 | 624.20 | 24,131,205.00 |
| 2019/03/06 | 623.00 | 623.50 | 623.20 | 14,683,640.00 |
| 2019/03/05 | 618.90 | 623.70 | 623.40 | 19,846,273.00 |
| 2019/03/04 | 615.50 | 618.00 | 618.00 | 26,814,995.00 |
| 2019/03/01 | 612.00 | 614.10 | 614.10 | 19,646,186.00 |
| 2019/02/28 | 611.20 | 613.50 | 612.90 | 33,712,644.00 |
| 2019/02/27 | 611.00 | 616.70 | 616.60 | 28,344,620.00 |
| 2019/02/26 | 609.90 | 614.60 | 614.40 | 25,854,826.00 |
| 2019/02/25 | 619.40 | 621.70 | 621.60 | 24,133,373.00 |
| 2019/02/22 | 621.60 | 623.60 | 623.50 | 25,595,358.00 |
| 2019/02/21 | 623.10 | 623.20 | 623.10 | 36,551,735.00 |
| 2019/02/20 | 641.20 | 643.70 | 643.40 | 25,619,912.00 |
| 2019/02/19 | 631.20 | 637.40 | 637.10 | 51,095,508.00 |
| 2019/02/18 | 660.60 | 663.70 | 663.70 | 16,430,347.00 |
| 2019/02/15 | 657.50 | 666.10 | 665.90 | 19,426,379.00 |
| 2019/02/14 | 659.10 | 660.90 | 660.90 | 17,390,473.00 |
| 2019/02/13 | 656.40 | 659.00 | 658.90 | 15,105,004.00 |
| 2019/02/12 | 651.70 | 653.70 | 653.60 | 12,258,620.00 |
| 2019/02/11 | 647.80 | 650.60 | 650.50 | 14,080,256.00 |
| 2019/02/08 | 640.70 | 641.90 | 641.90 | 14,424,729.00 |
| 2019/02/07 | 641.50 | 641.50 | 641.50 | 11,958,480.00 |
| 2019/02/06 | 647.70 | 651.40 | 650.60 | 14,826,993.00 |
| 2019/02/05 | 637.70 | 653.60 | 653.50 | 20,867,179.00 |
| 2019/02/04 | 636.80 | 640.40 | 640.10 | 12,337,533.00 |
| 2019/02/01 | 634.20 | 639.30 | 639.00 | 14,160,823.00 |
| 2019/01/31 | 636.30 | 638.90 | 638.90 | 26,141,877.00 |
| 2019/01/30 | 642.70 | 651.90 | 651.90 | 24,423,844.00 |
| 2019/01/29 | 636.70 | 642.10 | 642.10 | 22,113,908.00 |
| 2019/01/28 | 630.20 | 631.40 | 631.10 | 15,224,391.00 |
| 2019/01/25 | 634.80 | 638.00 | 638.00 | 14,695,683.00 |
| 2019/01/24 | 631.10 | 633.80 | 633.10 | 16,660,223.00 |
| 2019/01/23 | 633.80 | 639.00 | 639.00 | 18,145,570.00 |
| 2019/01/22 | 639.00 | 641.50 | 641.30 | 16,017,322.00 |
| 2019/01/21 | 646.50 | 650.00 | 650.00 | 11,428,683.00 |
| 2019/01/18 | 642.00 | 652.00 | 651.80 | 25,345,008.00 |
| 2019/01/17 | 637.20 | 639.00 | 638.90 | 13,384,049.00 |
| 2019/01/16 | 641.30 | 647.30 | 647.20 | 17,163,751.00 |
| 2019/01/15 | 636.90 | 641.80 | 641.80 | 14,709,054.00 |
| 2019/01/14 | 636.90 | 639.40 | 639.40 | 15,984,627.00 |
| 2019/01/11 | 645.20 | 647.60 | 647.60 | 12,378,520.00 |
| 2019/01/10 | 644.00 | 651.50 | 651.40 | 15,833,102.00 |
| 2019/01/09 | 644.80 | 646.20 | 646.10 | 27,708,423.00 |
| 2019/01/08 | 643.30 | 649.20 | 649.10 | 14,201,293.00 |
| 2019/01/07 | 639.30 | 642.30 | 642.10 | 20,636,664.00 |
| 2019/01/04 | 644.80 | 656.50 | 656.50 | 19,646,069.00 |
| 2019/01/03 | 639.30 | 641.50 | 641.40 | 16,168,222.00 |
| 2019/01/02 | 630.10 | 646.80 | 646.60 | 18,564,393.00 |
| 2019/01/01 | 638.10 | 646.90 | 646.90 | 7,216,098.00 |
| 2018/12/31 | 638.10 | 646.90 | 646.90 | 7,216,098.00 |
| 2018/12/28 | 639.20 | 650.30 | 650.20 | 19,936,085.00 |
| 2018/12/27 | 634.70 | 638.30 | 638.00 | 19,635,904.00 |
| 2018/12/25 | 641.00 | 647.00 | 647.00 | 5,867,296.00 |
| 2018/12/24 | 641.00 | 647.00 | 647.00 | 5,867,296.00 |
| 2018/12/21 | 645.20 | 654.00 | 654.00 | 63,959,888.00 |
| 2018/12/20 | 636.80 | 650.20 | 650.20 | 22,125,222.00 |
| 2018/12/19 | 644.00 | 652.70 | 652.70 | 16,894,827.00 |
| 2018/12/18 | 645.70 | 648.90 | 648.80 | 18,002,443.00 |
| 2018/12/17 | 648.70 | 649.20 | 648.80 | 15,834,324.00 |
| 2018/12/14 | 646.20 | 653.60 | 653.50 | 13,287,791.00 |
| 2018/12/13 | 654.20 | 656.00 | 655.90 | 14,676,363.00 |
| 2018/12/12 | 650.60 | 656.70 | 656.70 | 21,706,805.00 |
| 2018/12/11 | 636.50 | 644.40 | 644.30 | 16,812,514.00 |
| 2018/12/10 | 638.60 | 639.20 | 638.60 | 21,386,192.00 |
| 2018/12/07 | 635.30 | 643.90 | 643.80 | 20,545,516.00 |
| 2018/12/06 | 632.00 | 636.40 | 636.40 | 32,161,913.00 |
| 2018/12/05 | 659.90 | 660.00 | 659.90 | 17,988,681.00 |
| 2018/12/04 | 672.00 | 675.60 | 675.60 | 17,431,813.00 |
| 2018/12/03 | 675.50 | 680.00 | 679.90 | 22,605,106.00 |
| 2018/11/30 | 659.80 | 664.30 | 664.30 | 28,700,956.00 |
| 2018/11/29 | 663.20 | 669.30 | 669.20 | 17,171,354.00 |
| 2018/11/28 | 667.10 | 669.50 | 669.50 | 13,049,570.00 |
| 2018/11/27 | 670.50 | 673.10 | 672.90 | 14,004,655.00 |
| 2018/11/26 | 664.00 | 673.80 | 673.80 | 27,746,056.00 |
| 2018/11/23 | 651.30 | 654.10 | 654.00 | 9,968,502.00 |
| 2018/11/22 | 648.60 | 650.40 | 650.20 | 12,679,958.00 |
| 2018/11/21 | 646.90 | 660.20 | 660.10 | 24,811,597.00 |
| 2018/11/20 | 637.40 | 642.80 | 642.60 | 15,628,992.00 |
| 2018/11/19 | 650.90 | 652.00 | 651.40 | 17,374,978.00 |
| 2018/11/16 | 647.60 | 653.90 | 653.90 | 24,498,344.00 |
| 2018/11/15 | 645.10 | 657.30 | 657.80 | 28,587,496.00 |
| 2018/11/14 | 636.00 | 644.30 | 644.20 | 17,528,062.00 |
| 2018/11/13 | 638.00 | 644.50 | 644.50 | 43,004,774.00 |
| 2018/11/09 | 628.10 | 633.80 | 633.80 | 18,877,127.00 |
| 2018/11/08 | 639.00 | 644.20 | 644.20 | 15,188,340.00 |
| 2018/11/07 | 636.50 | 638.20 | 638.10 | 17,780,915.00 |
| 2018/11/06 | 634.20 | 637.10 | 637.00 | 16,882,281.00 |
| 2018/11/05 | 638.10 | 640.90 | 640.80 | 13,241,811.00 |
| 2018/11/02 | 645.50 | 646.10 | 646.10 | 28,261,232.00 |
| 2018/11/01 | 637.50 | 638.90 | 638.80 | 26,111,584.00 |
| 2018/10/31 | 643.00 | 645.00 | 644.90 | 26,378,221.00 |
| 2018/10/30 | 631.30 | 636.80 | 636.80 | 23,986,820.00 |
| 2018/10/29 | 625.50 | 633.90 | 633.80 | 46,364,208.00 |
| 2018/10/26 | 596.40 | 605.20 | 605.00 | 21,237,170.00 |
| 2018/10/25 | 596.60 | 609.60 | 609.40 | 21,517,407.00 |
| 2018/10/24 | 600.30 | 600.80 | 600.80 | 23,522,156.00 |
| 2018/10/23 | 606.20 | 606.70 | 606.70 | 35,039,699.00 |
| 2018/10/22 | 621.60 | 624.10 | 624.10 | 26,688,534.00 |
| 2018/10/19 | 619.80 | 620.60 | 620.40 | 26,060,073.00 |
| 2018/10/18 | 617.20 | 618.10 | 618.10 | 25,820,404.00 |
| 2018/10/17 | 620.70 | 624.70 | 624.60 | 15,502,614.00 |
| 2018/10/16 | 619.40 | 624.00 | 624.00 | 20,585,123.00 |
| 2018/10/15 | 625.00 | 628.50 | 628.30 | 19,982,014.00 |
| 2018/10/12 | 628.80 | 628.90 | 628.90 | 31,724,494.00 |
| 2018/10/11 | 628.90 | 630.20 | 630.10 | 35,414,768.00 |
| 2018/10/10 | 653.50 | 653.70 | 653.50 | 18,603,230.00 |
| 2018/10/09 | 655.10 | 655.80 | 655.70 | 16,701,867.00 |
| 2018/10/08 | 654.50 | 655.00 | 654.50 | 28,234,513.00 |
| 2018/10/05 | 660.80 | 661.40 | 660.80 | 15,408,286.00 |
| 2018/10/04 | 668.00 | 671.00 | 671.00 | 19,835,575.00 |
| 2018/10/03 | 665.80 | 669.20 | 669.10 | 15,602,889.00 |
| 2018/10/02 | 660.70 | 664.00 | 663.50 | 19,162,918.00 |
| 2018/10/01 | 663.20 | 669.80 | 669.60 | 15,661,532.00 |
| 2018/09/28 | 668.10 | 670.20 | 669.80 | 25,876,745.00 |
| 2018/09/27 | 676.30 | 682.00 | 682.00 | 14,165,412.00 |
| 2018/09/26 | 675.40 | 681.30 | 681.30 | 14,475,599.00 |
| 2018/09/25 | 670.80 | 675.70 | 675.70 | 13,002,964.00 |
| 2018/09/24 | 674.00 | 676.10 | 676.00 | 11,689,441.00 |
| 2018/09/21 | 668.80 | 680.50 | 680.40 | 44,881,395.00 |
| 2018/09/20 | 657.90 | 665.70 | 665.70 | 25,329,598.00 |
| 2018/09/19 | 653.10 | 662.20 | 662.20 | 20,229,370.00 |
| 2018/09/18 | 649.70 | 650.70 | 650.60 | 20,137,318.00 |
| 2018/09/17 | 652.60 | 655.40 | 655.40 | 12,404,683.00 |
| 2018/09/14 | 653.10 | 658.50 | 658.40 | 18,315,618.00 |
| 2018/09/13 | 653.60 | 656.30 | 656.20 | 23,747,850.00 |
| 2018/09/12 | 647.10 | 652.30 | 652.20 | 27,046,284.00 |
| 2018/09/11 | 644.50 | 650.90 | 650.80 | 20,670,266.00 |
| 2018/09/10 | 651.10 | 653.00 | 653.00 | 19,234,303.00 |
| 2018/09/07 | 650.50 | 655.10 | 655.10 | 25,009,750.00 |
| 2018/09/06 | 659.60 | 660.50 | 660.40 | 20,370,031.00 |
| 2018/09/05 | 666.20 | 670.10 | 670.10 | 26,482,995.00 |
| 2018/09/04 | 673.30 | 677.50 | 677.30 | 21,233,165.00 |
| 2018/08/31 | 668.80 | 668.90 | 668.90 | 26,118,074.00 |
| 2018/08/30 | 673.70 | 675.00 | 675.00 | 19,461,874.00 |
| 2018/08/29 | 683.40 | 685.10 | 684.90 | 19,786,595.00 |
| 2018/08/28 | 685.90 | 690.70 | 690.60 | 14,667,344.00 |
| 2018/08/27 | 684.30 | 686.20 | 686.20 | 13,092,462.00 |
| 2018/08/24 | 684.30 | 686.20 | 686.20 | 13,092,462.00 |
| 2018/08/23 | 685.10 | 688.20 | 688.20 | 15,991,178.00 |
| 2018/08/22 | 689.10 | 689.30 | 689.30 | 23,238,500.00 |
| 2018/08/21 | 692.20 | 692.50 | 692.50 | 19,759,202.00 |
| 2018/08/20 | 697.10 | 697.50 | 697.10 | 15,261,428.00 |
| 2018/08/17 | 693.90 | 697.10 | 696.90 | 21,859,304.00 |
| 2018/08/16 | 698.50 | 703.00 | 702.90 | 17,873,229.00 |
| 2018/08/15 | 703.70 | 705.70 | 705.50 | 28,127,658.00 |
| 2018/08/14 | 713.70 | 715.60 | 715.60 | 20,130,919.00 |
| 2018/08/13 | 714.50 | 716.30 | 716.10 | 19,313,973.00 |
| 2018/08/10 | 718.40 | 721.40 | 721.30 | 25,028,159.00 |
| 2018/08/09 | 723.70 | 725.80 | 725.80 | 16,104,215.00 |
| 2018/08/08 | 714.10 | 725.40 | 725.40 | 19,388,908.00 |
| 2018/08/07 | 711.50 | 716.20 | 716.10 | 23,688,099.00 |
| 2018/08/06 | 706.50 | 708.80 | 708.60 | 24,911,066.00 |
| 2018/08/02 | 700.50 | 704.20 | 704.10 | 27,488,723.00 |
| 2018/08/01 | 712.80 | 714.20 | 714.10 | 29,646,264.00 |
| 2018/07/31 | 723.80 | 730.60 | 730.50 | 29,540,149.00 |
| 2018/07/30 | 721.90 | 725.80 | 725.80 | 14,722,199.00 |
| 2018/07/27 | 726.30 | 728.00 | 727.80 | 15,902,977.00 |
| 2018/07/26 | 720.30 | 725.30 | 725.20 | 18,145,759.00 |
| 2018/07/25 | 722.10 | 723.70 | 723.70 | 21,337,254.00 |
| 2018/07/24 | 723.20 | 731.50 | 731.40 | 30,253,206.00 |
| 2018/07/23 | 710.00 | 722.00 | 722.00 | 21,485,802.00 |
| 2018/07/20 | 710.40 | 715.20 | 715.10 | 17,595,413.00 |
| 2018/07/19 | 715.70 | 719.70 | 718.10 | 19,151,476.00 |
| 2018/07/18 | 706.40 | 717.50 | 717.40 | 24,543,277.00 |
| 2018/07/17 | 703.00 | 707.50 | 707.30 | 20,429,993.00 |
| 2018/07/16 | 702.40 | 706.80 | 706.80 | 17,121,640.00 |
| 2018/07/13 | 708.00 | 708.60 | 708.30 | 19,911,590.00 |
| 2018/07/12 | 702.00 | 710.00 | 709.90 | 18,785,490.00 |
| 2018/07/11 | 697.90 | 700.70 | 700.40 | 21,929,330.00 |
| 2018/07/10 | 705.00 | 707.10 | 707.00 | 22,709,063.00 |
| 2018/07/09 | 700.90 | 712.60 | 712.60 | 20,096,953.00 |
| 2018/07/06 | 693.50 | 702.40 | 702.30 | 22,192,548.00 |
| 2018/07/05 | 694.80 | 705.00 | 704.90 | 22,701,163.00 |
| 2018/07/04 | 696.30 | 699.10 | 699.00 | 14,088,885.00 |
| 2018/07/03 | 698.10 | 704.20 | 704.20 | 22,334,572.00 |
| 2018/07/02 | 698.40 | 698.80 | 698.80 | 27,299,693.00 |
| 2018/06/29 | 710.70 | 710.80 | 710.70 | 25,832,590.00 |
| 2018/06/28 | 704.10 | 709.80 | 709.80 | 25,638,753.00 |
| 2018/06/27 | 700.30 | 710.50 | 710.40 | 29,404,212.00 |
| 2018/06/26 | 702.80 | 708.00 | 708.00 | 22,134,886.00 |
| 2018/06/25 | 702.10 | 702.30 | 702.30 | 21,988,964.00 |
| 2018/06/22 | 711.00 | 720.90 | 720.90 | 23,551,962.00 |
| 2018/06/21 | 706.90 | 708.40 | 708.10 | 38,652,397.00 |
| 2018/06/20 | 726.90 | 727.10 | 726.90 | 21,776,469.00 |
| 2018/06/19 | 716.10 | 723.90 | 723.80 | 31,778,327.00 |
| 2018/06/15 | 722.30 | 722.80 | 722.80 | 53,050,930.00 |
| 2018/06/14 | 724.90 | 734.70 | 734.60 | 32,307,490.00 |
| 2018/06/13 | 731.80 | 732.90 | 732.80 | 29,766,988.00 |
| 2018/06/12 | 729.30 | 733.00 | 733.00 | 18,629,255.00 |
| 2018/06/11 | 722.80 | 730.00 | 730.00 | 31,194,333.00 |
| 2018/06/08 | 725.60 | 730.10 | 729.90 | 20,860,735.00 |
| 2018/06/07 | 727.10 | 732.30 | 732.00 | 29,985,790.00 |
| 2018/06/06 | 722.90 | 728.40 | 728.20 | 24,576,650.00 |
| 2018/06/05 | 723.50 | 723.70 | 723.70 | 22,149,714.00 |
| 2018/06/04 | 729.00 | 731.30 | 731.30 | 18,638,893.00 |
| 2018/06/01 | 724.10 | 725.00 | 724.80 | 24,268,510.00 |
| 2018/05/31 | 718.50 | 721.00 | 720.60 | 40,863,739.00 |
| 2018/05/30 | 715.20 | 725.80 | 725.80 | 29,388,585.00 |
| 2018/05/29 | 721.60 | 723.50 | 723.20 | 35,899,092.00 |
| 2018/05/28 | 729.90 | 732.90 | 732.80 | 23,903,980.00 |
| 2018/05/25 | 729.90 | 732.90 | 732.80 | 23,903,980.00 |
| 2018/05/24 | 728.70 | 730.50 | 730.20 | 27,070,575.00 |
| 2018/05/23 | 736.40 | 739.30 | 739.30 | 28,916,980.00 |
| 2018/05/22 | 742.30 | 745.80 | 745.70 | 29,921,345.00 |
| 2018/05/21 | 733.50 | 739.00 | 738.90 | 16,693,031.00 |
| 2018/05/18 | 728.00 | 733.00 | 732.90 | 33,283,867.00 |
| 2018/05/17 | 724.40 | 730.20 | 729.90 | 22,622,232.00 |
| 2018/05/16 | 734.80 | 738.90 | 738.80 | 20,187,091.00 |
| 2018/05/15 | 730.90 | 738.60 | 738.60 | 24,799,432.00 |
| 2018/05/14 | 730.80 | 733.10 | 733.00 | 13,620,715.00 |
| 2018/05/11 | 730.00 | 735.90 | 735.80 | 20,752,509.00 |
| 2018/05/10 | 718.40 | 731.70 | 731.70 | 29,841,955.00 |
| 2018/05/09 | 710.60 | 719.50 | 719.50 | 30,962,481.00 |
| 2018/05/08 | 708.00 | 711.10 | 710.60 | 24,194,956.00 |
| 2018/05/07 | 696.90 | 714.40 | 714.40 | 36,642,017.00 |
| 2018/05/04 | 696.90 | 714.40 | 714.40 | 36,642,017.00 |
| 2018/05/03 | 720.90 | 722.00 | 721.30 | 22,450,138.00 |
| 2018/05/02 | 727.50 | 729.80 | 729.80 | 20,394,607.00 |
| 2018/05/01 | 721.50 | 729.10 | 729.10 | 11,605,514.00 |
| 2018/04/30 | 724.00 | 725.40 | 725.40 | 20,496,006.00 |
| 2018/04/27 | 709.90 | 719.70 | 719.60 | 17,431,485.00 |
| 2018/04/26 | 704.80 | 710.10 | 709.90 | 17,795,985.00 |
| 2018/04/25 | 704.20 | 712.70 | 711.80 | 17,676,386.00 |
| 2018/04/24 | 701.30 | 712.10 | 712.00 | 16,897,862.00 |
| 2018/04/23 | 700.30 | 707.40 | 707.20 | 15,565,632.00 |
| 2018/04/20 | 696.80 | 701.20 | 701.20 | 24,973,642.00 |
| 2018/04/19 | 681.40 | 690.80 | 690.70 | 25,276,782.00 |
| 2018/04/18 | 674.30 | 676.70 | 676.50 | 15,362,769.00 |
| 2018/04/17 | 669.70 | 675.70 | 675.50 | 16,283,448.00 |
| 2018/04/16 | 670.00 | 671.90 | 671.90 | 28,775,046.00 |
| 2018/04/13 | 681.30 | 685.20 | 685.20 | 21,791,989.00 |
| 2018/04/12 | 674.40 | 681.60 | 681.60 | 21,317,186.00 |
| 2018/04/11 | 673.30 | 675.80 | 675.60 | 18,655,242.00 |
| 2018/04/10 | 668.70 | 673.60 | 673.50 | 13,961,817.00 |
| 2018/04/09 | 664.30 | 670.30 | 670.30 | 11,851,201.00 |
| 2018/04/06 | 661.70 | 664.80 | 664.80 | 15,849,912.00 |
| 2018/04/05 | 667.20 | 673.80 | 673.70 | 17,168,192.00 |
| 2018/04/04 | 650.60 | 662.10 | 662.10 | 20,928,575.00 |
| 2018/04/03 | 661.30 | 663.70 | 663.60 | 21,955,837.00 |
| 2018/04/02 | 664.90 | 665.40 | 665.40 | 28,634,452.00 |
| 2018/03/30 | 664.90 | 665.40 | 665.40 | 28,634,452.00 |
| 2018/03/29 | 664.90 | 665.40 | 665.40 | 28,634,452.00 |
| 2018/03/28 | 659.50 | 669.70 | 669.70 | 24,252,060.00 |
| 2018/03/27 | 670.00 | 672.10 | 672.00 | 20,106,035.00 |
| 2018/03/26 | 662.80 | 665.50 | 665.20 | 20,749,127.00 |
| 2018/03/23 | 665.20 | 666.80 | 666.60 | 26,035,547.00 |
| 2018/03/22 | 675.30 | 678.00 | 677.90 | 25,554,926.00 |
| 2018/03/21 | 691.20 | 694.10 | 694.00 | 13,267,322.00 |
| 2018/03/20 | 697.80 | 699.30 | 699.10 | 17,559,003.00 |
| 2018/03/19 | 694.20 | 695.70 | 695.60 | 16,736,359.00 |
| 2018/03/16 | 700.20 | 707.50 | 707.30 | 43,057,589.00 |
| 2018/03/15 | 693.20 | 699.20 | 699.20 | 23,726,644.00 |
| 2018/03/14 | 690.00 | 690.50 | 690.30 | 30,690,025.00 |
| 2018/03/13 | 696.20 | 698.00 | 697.80 | 28,549,087.00 |
| 2018/03/12 | 703.80 | 705.60 | 705.60 | 19,146,600.00 |
| 2018/03/09 | 701.60 | 705.90 | 705.80 | 15,426,115.00 |
| 2018/03/08 | 698.40 | 702.80 | 702.80 | 15,321,555.00 |
| 2018/03/07 | 696.40 | 699.50 | 699.40 | 17,449,551.00 |
| 2018/03/06 | 700.10 | 700.40 | 700.10 | 20,026,044.00 |
| 2018/03/02 | 705.00 | 705.10 | 705.00 | 25,204,626.00 |
| 2018/03/01 | 716.10 | 719.80 | 719.80 | 23,102,780.00 |
| 2018/02/28 | 714.30 | 717.20 | 717.10 | 28,427,826.00 |
| 2018/02/27 | 715.10 | 719.60 | 719.20 | 21,376,080.00 |
| 2018/02/26 | 718.70 | 721.50 | 721.40 | 25,710,653.00 |
| 2018/02/23 | 722.10 | 723.90 | 723.40 | 17,800,275.00 |
| 2018/02/22 | 725.00 | 728.20 | 728.10 | 27,847,519.00 |
| 2018/02/21 | 739.00 | 747.50 | 747.30 | 30,165,628.00 |
| 2018/02/20 | 726.20 | 737.10 | 737.00 | 35,309,716.00 |
| 2018/02/19 | 760.30 | 761.30 | 760.50 | 19,592,864.00 |
| 2018/02/16 | 754.00 | 760.80 | 760.80 | 23,685,497.00 |
| 2018/02/15 | 750.90 | 752.40 | 752.30 | 19,829,424.00 |
| 2018/02/14 | 747.40 | 750.20 | 750.10 | 38,346,435.00 |
| 2018/02/13 | 731.00 | 735.00 | 734.80 | 19,602,019.00 |
| 2018/02/12 | 728.50 | 732.60 | 732.40 | 19,459,110.00 |
| 2018/02/09 | 726.00 | 731.60 | 731.80 | 24,117,988.00 |
| 2018/02/08 | 732.50 | 733.60 | 733.60 | 25,561,420.00 |
| 2018/02/07 | 726.60 | 739.60 | 739.30 | 31,500,590.00 |
| 2018/02/06 | 723.80 | 727.10 | 727.00 | 41,432,071.00 |
| 2018/02/05 | 742.60 | 750.00 | 749.80 | 27,466,143.00 |
| 2018/02/02 | 745.20 | 750.20 | 750.20 | 15,281,149.00 |
| 2018/02/01 | 749.00 | 750.80 | 750.30 | 15,746,542.00 |
| 2018/01/31 | 750.70 | 751.70 | 751.10 | 23,623,329.00 |
| 2018/01/30 | 758.70 | 760.70 | 760.60 | 18,326,880.00 |
| 2018/01/29 | 767.30 | 770.70 | 770.50 | 17,310,608.00 |
| 2018/01/26 | 765.20 | 770.60 | 770.60 | 18,193,693.00 |
| 2018/01/25 | 764.40 | 768.40 | 768.40 | 19,450,654.00 |
| 2018/01/24 | 771.50 | 771.60 | 771.50 | 18,437,741.00 |
| 2018/01/23 | 780.80 | 785.10 | 785.10 | 18,134,498.00 |
| 2018/01/22 | 782.30 | 784.50 | 784.50 | 16,061,367.00 |
| 2018/01/19 | 782.10 | 788.50 | 788.40 | 22,149,984.00 |
| 2018/01/18 | 783.50 | 788.30 | 788.30 | 18,258,693.00 |
| 2018/01/17 | 787.50 | 792.80 | 792.80 | 18,556,995.00 |
| 2018/01/16 | 785.00 | 793.10 | 793.00 | 26,575,930.00 |
| 2018/01/15 | 783.00 | 785.00 | 784.90 | 14,713,360.00 |
| 2018/01/12 | 788.20 | 791.70 | 791.70 | 23,144,002.00 |
| 2018/01/11 | 790.50 | 796.10 | 796.00 | 19,298,766.00 |
| 2018/01/10 | 773.50 | 795.50 | 795.50 | 41,016,706.00 |
| 2018/01/09 | 760.30 | 766.30 | 766.30 | 16,741,359.00 |
| 2018/01/08 | 756.00 | 758.00 | 758.00 | 17,864,097.00 |
| 2018/01/05 | 760.00 | 763.50 | 763.50 | 17,290,443.00 |
| 2018/01/04 | 750.30 | 766.10 | 766.10 | 18,888,876.00 |
| 2018/01/03 | 756.90 | 763.70 | 763.40 | 15,387,867.00 |
| 2018/01/02 | 762.70 | 765.20 | 765.10 | 13,703,959.00 |
| 2017/12/29 | 760.00 | 766.90 | 766.90 | 10,736,681.00 |
| 2017/12/28 | 760.20 | 762.40 | 762.40 | 9,096,802.00 |
| 2017/12/27 | 760.40 | 763.90 | 763.60 | 10,088,972.00 |
| 2017/12/22 | 761.60 | 761.90 | 761.60 | 7,476,889.00 |
| 2017/12/21 | 757.30 | 765.90 | 765.80 | 16,846,425.00 |
| 2017/12/20 | 752.90 | 758.40 | 758.30 | 16,121,299.00 |
| 2017/12/19 | 753.90 | 756.30 | 756.30 | 13,474,991.00 |
| 2017/12/15 | 748.80 | 751.80 | 751.50 | 43,151,468.00 |
| 2017/12/14 | 756.50 | 756.70 | 756.50 | 24,403,789.00 |
| 2017/12/13 | 765.70 | 769.20 | 768.80 | 35,179,102.00 |
| 2017/12/12 | 746.60 | 757.20 | 757.10 | 24,172,557.00 |
| 2017/12/11 | 745.40 | 751.70 | 751.70 | 33,976,100.00 |
| 2017/12/08 | 725.60 | 733.20 | 733.20 | 23,021,571.00 |
| 2017/12/07 | 722.10 | 725.70 | 725.70 | 17,729,767.00 |
| 2017/12/06 | 724.30 | 725.00 | 724.90 | 16,396,274.00 |
| 2017/12/05 | 730.20 | 731.70 | 731.60 | 18,889,986.00 |
| 2017/12/04 | 731.10 | 733.30 | 732.90 | 19,525,240.00 |
| 2017/12/01 | 729.30 | 729.80 | 729.80 | 22,914,275.00 |
| 2017/11/30 | 734.00 | 734.20 | 734.00 | 46,535,094.00 |
| 2017/11/29 | 740.20 | 743.20 | 743.20 | 22,679,027.00 |
| 2017/11/28 | 738.20 | 745.40 | 745.30 | 20,001,574.00 |
| 2017/11/27 | 735.20 | 735.70 | 735.60 | 15,595,787.00 |
| 2017/11/24 | 732.50 | 735.80 | 735.70 | 11,720,440.00 |
| 2017/11/23 | 731.20 | 732.30 | 731.80 | 11,544,772.00 |
| 2017/11/22 | 737.80 | 738.80 | 738.80 | 24,909,163.00 |
| 2017/11/21 | 724.80 | 729.60 | 729.60 | 18,786,177.00 |
| 2017/11/20 | 724.90 | 729.50 | 729.50 | 17,346,235.00 |
| 2017/11/17 | 726.40 | 731.60 | 731.60 | 18,516,124.00 |
| 2017/11/16 | 730.00 | 732.50 | 732.40 | 20,044,237.00 |
| 2017/11/15 | 728.60 | 735.50 | 735.50 | 24,700,192.00 |
| 2017/11/14 | 731.10 | 736.10 | 736.00 | 21,279,946.00 |
| 2017/11/10 | 737.70 | 741.30 | 741.30 | 21,947,836.00 |
| 2017/11/09 | 737.00 | 742.40 | 742.30 | 22,351,660.00 |
| 2017/11/08 | 731.10 | 738.10 | 738.10 | 25,003,699.00 |
| 2017/11/07 | 731.30 | 732.90 | 732.90 | 29,604,107.00 |
| 2017/11/03 | 736.80 | 738.40 | 738.10 | 19,977,022.00 |
| 2017/11/02 | 728.30 | 737.30 | 737.20 | 25,888,352.00 |
| 2017/11/01 | 731.30 | 732.70 | 732.70 | 45,000,191.00 |
| 2017/10/31 | 733.00 | 734.40 | 734.30 | 32,176,855.00 |
| 2017/10/30 | 735.00 | 737.10 | 737.00 | 34,485,839.00 |
| 2017/10/27 | 748.10 | 748.40 | 748.30 | 25,674,236.00 |
| 2017/10/26 | 740.70 | 746.90 | 746.90 | 20,546,862.00 |
| 2017/10/25 | 740.70 | 741.90 | 741.90 | 21,200,318.00 |
| 2017/10/24 | 739.00 | 747.20 | 746.80 | 24,595,112.00 |
| 2017/10/23 | 743.00 | 743.50 | 743.50 | 13,394,880.00 |
| 2017/10/20 | 746.40 | 748.40 | 748.60 | 22,009,430.00 |
| 2017/10/19 | 738.10 | 743.00 | 742.90 | 34,217,273.00 |
| 2017/10/18 | 743.50 | 749.00 | 748.30 | 15,826,616.00 |
| 2017/10/17 | 742.10 | 743.60 | 743.50 | 17,021,855.00 |
| 2017/10/16 | 739.40 | 744.20 | 743.90 | 25,645,909.00 |
| 2017/10/13 | 739.00 | 739.10 | 739.00 | 21,280,351.00 |
| 2017/10/12 | 746.60 | 747.20 | 747.00 | 21,336,837.00 |
| 2017/10/11 | 754.30 | 758.50 | 758.40 | 37,948,764.00 |
| 2017/10/10 | 760.50 | 763.40 | 763.40 | 40,401,665.00 |
| 2017/10/09 | 753.90 | 755.60 | 755.60 | 11,718,245.00 |
| 2017/10/06 | 752.30 | 757.60 | 756.90 | 18,248,656.00 |
| 2017/10/05 | 745.70 | 755.40 | 755.30 | 31,429,399.00 |
| 2017/10/04 | 745.30 | 749.10 | 749.00 | 17,829,331.00 |
| 2017/10/03 | 741.00 | 747.40 | 747.40 | 18,437,238.00 |
| 2017/10/02 | 735.20 | 739.70 | 739.70 | 24,707,068.00 |
| 2017/09/29 | 729.10 | 737.20 | 737.10 | 23,706,722.00 |
| 2017/09/28 | 725.90 | 731.90 | 731.80 | 23,675,709.00 |
| 2017/09/27 | 724.10 | 730.00 | 730.00 | 25,704,333.00 |
| 2017/09/26 | 718.20 | 719.50 | 719.30 | 15,840,376.00 |
| 2017/09/25 | 719.60 | 721.30 | 721.20 | 19,715,622.00 |
| 2017/09/22 | 715.00 | 727.10 | 727.10 | 18,136,313.00 |
| 2017/09/21 | 721.60 | 721.90 | 721.60 | 19,078,958.00 |
| 2017/09/20 | 720.10 | 723.20 | 723.00 | 15,451,573.00 |
| 2017/09/19 | 722.30 | 727.00 | 727.00 | 28,879,345.00 |
| 2017/09/18 | 713.80 | 718.70 | 718.70 | 20,153,329.00 |
| 2017/09/15 | 705.20 | 708.30 | 708.00 | 57,916,970.00 |
| 2017/09/14 | 719.40 | 721.20 | 720.80 | 35,501,195.00 |
| 2017/09/13 | 725.30 | 732.20 | 732.10 | 36,581,998.00 |
| 2017/09/12 | 732.60 | 736.20 | 736.20 | 21,502,363.00 |
| 2017/09/11 | 729.10 | 735.80 | 735.60 | 14,397,226.00 |
| 2017/09/08 | 721.50 | 729.40 | 729.40 | 18,078,024.00 |
| 2017/09/07 | 722.10 | 723.80 | 723.80 | 18,109,753.00 |
| 2017/09/06 | 724.10 | 728.90 | 728.90 | 24,501,766.00 |
| 2017/09/05 | 733.00 | 734.20 | 734.10 | 18,059,855.00 |
| 2017/09/04 | 742.90 | 745.30 | 745.00 | 14,287,136.00 |
| 2017/09/01 | 748.20 | 749.80 | 749.70 | 12,933,036.00 |
| 2017/08/31 | 750.00 | 750.50 | 750.50 | 37,666,484.00 |
| 2017/08/30 | 748.00 | 749.20 | 749.10 | 19,922,199.00 |
| 2017/08/29 | 734.10 | 742.80 | 742.60 | 20,791,354.00 |
| 2017/08/28 | 742.80 | 743.00 | 742.80 | 15,346,049.00 |
| 2017/08/25 | 742.80 | 743.00 | 742.80 | 15,347,708.00 |
| 2017/08/24 | 740.80 | 742.50 | 742.50 | 15,703,922.00 |
| 2017/08/23 | 738.10 | 741.00 | 740.90 | 14,946,283.00 |
| 2017/08/22 | 738.10 | 741.60 | 741.60 | 14,357,709.00 |
| 2017/08/21 | 730.10 | 733.90 | 733.90 | 11,129,852.00 |
| 2017/08/18 | 730.00 | 736.20 | 736.20 | 26,036,583.00 |
| 2017/08/17 | 735.90 | 738.20 | 738.00 | 16,826,882.00 |
| 2017/08/16 | 745.20 | 748.10 | 748.00 | 14,391,700.00 |
| 2017/08/15 | 741.60 | 744.50 | 744.50 | 11,614,806.00 |
| 2017/08/14 | 738.70 | 743.10 | 743.10 | 14,593,316.00 |
| 2017/08/11 | 734.50 | 736.80 | 736.80 | 26,887,939.00 |
| 2017/08/10 | 745.60 | 749.40 | 749.40 | 25,993,964.00 |
| 2017/08/09 | 759.10 | 764.20 | 764.20 | 22,959,158.00 |
| 2017/08/08 | 762.00 | 769.50 | 769.50 | 17,898,935.00 |
| 2017/08/07 | 765.40 | 766.50 | 766.40 | 13,759,292.00 |
| 2017/08/03 | 753.00 | 761.30 | 761.20 | 21,836,351.00 |
| 2017/08/02 | 760.20 | 764.60 | 764.60 | 20,498,418.00 |
| 2017/08/01 | 759.90 | 764.90 | 764.80 | 24,271,214.00 |
| 2017/07/31 | 754.60 | 757.20 | 757.00 | 31,673,583.00 |
| 2017/07/28 | 741.00 | 743.60 | 743.60 | 23,338,903.00 |
| 2017/07/27 | 746.70 | 754.10 | 754.00 | 14,046,885.00 |
| 2017/07/26 | 750.50 | 753.70 | 753.70 | 25,260,698.00 |
| 2017/07/25 | 740.50 | 756.30 | 756.30 | 32,362,261.00 |
| 2017/07/24 | 734.00 | 737.20 | 737.20 | 42,623,088.00 |
| 2017/07/21 | 732.70 | 735.20 | 735.10 | 22,975,337.00 |
| 2017/07/20 | 737.60 | 740.60 | 740.50 | 19,940,949.00 |
| 2017/07/19 | 733.30 | 738.80 | 738.80 | 17,841,814.00 |
| 2017/07/18 | 732.60 | 734.00 | 733.90 | 19,296,695.00 |
| 2017/07/17 | 733.50 | 737.10 | 737.00 | 16,658,460.00 |
| 2017/07/14 | 730.70 | 733.90 | 733.90 | 26,841,016.00 |
| 2017/07/13 | 741.00 | 744.10 | 744.00 | 27,782,893.00 |
| 2017/07/12 | 741.30 | 745.40 | 745.40 | 21,018,239.00 |
| 2017/07/11 | 740.20 | 742.70 | 742.60 | 20,707,439.00 |
| 2017/07/07 | 721.80 | 728.20 | 728.20 | 15,220,674.00 |
| 2017/07/06 | 721.30 | 728.30 | 728.20 | 17,888,807.00 |
| 2017/07/05 | 723.50 | 727.10 | 727.00 | 25,789,671.00 |
| 2017/07/04 | 721.10 | 721.80 | 721.70 | 16,191,238.00 |
| 2017/07/03 | 720.60 | 729.90 | 729.80 | 26,104,167.00 |
| 2017/06/30 | 710.30 | 712.00 | 711.70 | 30,876,143.00 |
| 2017/06/29 | 708.20 | 715.70 | 715.50 | 54,264,266.00 |
| 2017/06/28 | 682.50 | 686.40 | 686.40 | 24,241,127.00 |
| 2017/06/26 | 682.40 | 689.10 | 688.90 | 20,996,510.00 |
| 2017/06/23 | 680.00 | 680.90 | 680.70 | 16,172,115.00 |
| 2017/06/22 | 682.00 | 683.90 | 683.80 | 28,044,675.00 |
| 2017/06/21 | 684.90 | 687.40 | 687.40 | 27,958,756.00 |
| 2017/06/20 | 687.60 | 688.30 | 688.30 | 20,958,205.00 |
| 2017/06/16 | 684.10 | 687.30 | 687.20 | 48,595,032.00 |
| 2017/06/15 | 682.30 | 686.70 | 686.70 | 33,496,948.00 |
| 2017/06/14 | 680.70 | 681.30 | 680.70 | 26,399,940.00 |
| 2017/06/13 | 685.80 | 688.20 | 688.20 | 17,419,581.00 |
| 2017/06/12 | 686.50 | 691.60 | 691.60 | 18,041,964.00 |
| 2017/06/09 | 688.40 | 695.80 | 695.70 | 32,055,618.00 |
| 2017/06/08 | 682.60 | 685.00 | 684.90 | 22,885,993.00 |
| 2017/06/07 | 681.10 | 682.00 | 681.90 | 21,452,403.00 |
| 2017/06/06 | 682.40 | 686.60 | 686.60 | 20,925,079.00 |
| 2017/06/05 | 678.00 | 681.50 | 681.40 | 18,312,105.00 |
| 2017/06/02 | 678.00 | 678.40 | 678.40 | 24,107,593.00 |
| 2017/06/01 | 674.90 | 677.00 | 676.90 | 22,975,175.00 |
| 2017/05/31 | 675.60 | 675.70 | 675.60 | 44,152,873.00 |
| 2017/05/30 | 669.00 | 675.30 | 675.20 | 19,275,106.00 |
| 2017/05/29 | 668.80 | 675.00 | 675.00 | 22,819,842.00 |
| 2017/05/26 | 668.80 | 675.00 | 675.00 | 22,819,842.00 |
| 2017/05/25 | 667.30 | 669.10 | 669.00 | 12,612,463.00 |
| 2017/05/24 | 666.10 | 667.60 | 667.30 | 24,559,698.00 |
| 2017/05/23 | 665.00 | 667.10 | 666.90 | 25,132,146.00 |
| 2017/05/22 | 665.90 | 666.70 | 666.60 | 18,537,918.00 |
| 2017/05/19 | 663.30 | 665.50 | 665.50 | 23,620,148.00 |
| 2017/05/18 | 658.60 | 664.30 | 664.20 | 31,467,167.00 |
| 2017/05/17 | 674.90 | 678.30 | 678.30 | 34,062,008.00 |
| 2017/05/16 | 684.10 | 687.40 | 687.30 | 20,040,787.00 |
| 2017/05/15 | 681.40 | 685.20 | 685.20 | 19,075,046.00 |
| 2017/05/12 | 677.10 | 678.20 | 678.10 | 17,977,679.00 |
| 2017/05/11 | 672.60 | 678.10 | 678.00 | 35,824,763.00 |
| 2017/05/10 | 663.80 | 670.90 | 670.90 | 23,853,359.00 |
| 2017/05/09 | 662.50 | 665.00 | 664.90 | 21,124,036.00 |
| 2017/05/08 | 658.90 | 660.60 | 660.60 | 23,791,347.00 |
| 2017/05/05 | 656.00 | 658.60 | 658.60 | 30,081,635.00 |
| 2017/05/04 | 661.10 | 663.80 | 663.80 | 47,338,793.00 |
| 2017/05/03 | 637.10 | 645.30 | 645.20 | 18,578,893.00 |
| 2017/05/02 | 638.10 | 639.90 | 639.90 | 30,615,948.00 |
| 2017/05/01 | 635.70 | 636.80 | 636.50 | 23,338,501.00 |
| 2017/04/28 | 635.70 | 636.80 | 636.50 | 23,338,501.00 |
| 2017/04/27 | 639.90 | 640.70 | 640.70 | 20,720,284.00 |
| 2017/04/26 | 640.50 | 642.30 | 642.10 | 28,712,673.00 |
| 2017/04/25 | 640.00 | 642.50 | 642.50 | 31,175,271.00 |
| 2017/04/24 | 632.50 | 638.40 | 638.30 | 32,187,671.00 |
| 2017/04/21 | 621.60 | 624.20 | 624.00 | 25,234,472.00 |
| 2017/04/20 | 619.50 | 622.40 | 622.40 | 24,480,456.00 |
| 2017/04/19 | 618.00 | 620.80 | 620.80 | 34,173,128.00 |
| 2017/04/18 | 625.60 | 626.20 | 626.20 | 38,315,097.00 |
| 2017/04/17 | 641.50 | 644.00 | 643.90 | 33,341,913.00 |
| 2017/04/14 | 641.50 | 644.00 | 643.90 | 33,341,913.00 |
| 2017/04/13 | 641.50 | 644.00 | 643.90 | 33,341,913.00 |
| 2017/04/12 | 655.20 | 655.30 | 655.30 | 21,472,513.00 |
| 2017/04/11 | 654.30 | 657.80 | 657.70 | 26,535,961.00 |
| 2017/04/10 | 655.50 | 657.10 | 656.80 | 19,925,997.00 |
| 2017/04/07 | 649.30 | 654.50 | 654.40 | 23,634,964.00 |
| 2017/04/06 | 648.40 | 651.90 | 651.80 | 28,853,121.00 |
| 2017/04/05 | 648.50 | 654.70 | 654.60 | 25,427,284.00 |
| 2017/04/04 | 646.60 | 649.40 | 649.40 | 21,816,327.00 |
| 2017/04/03 | 646.10 | 646.60 | 646.60 | 20,401,135.00 |
| 2017/03/31 | 650.90 | 651.30 | 650.90 | 30,218,188.00 |
| 2017/03/30 | 652.30 | 656.00 | 656.00 | 19,590,363.00 |
| 2017/03/29 | 651.70 | 656.50 | 656.40 | 21,923,444.00 |
| 2017/03/28 | 646.40 | 655.30 | 655.30 | 16,899,427.00 |
| 2017/03/27 | 640.60 | 646.60 | 646.40 | 25,080,485.00 |
| 2017/03/24 | 648.20 | 648.40 | 648.30 | 19,834,909.00 |
| 2017/03/23 | 645.70 | 647.70 | 647.20 | 30,714,403.00 |
| 2017/03/22 | 645.10 | 647.80 | 647.50 | 36,927,174.00 |
| 2017/03/21 | 653.50 | 655.40 | 655.00 | 28,554,252.00 |
| 2017/03/17 | 659.10 | 659.20 | 659.10 | 61,061,950.00 |
| 2017/03/16 | 667.40 | 668.90 | 668.60 | 38,814,279.00 |
| 2017/03/15 | 666.90 | 670.80 | 670.80 | 23,829,225.00 |
| 2017/03/14 | 668.10 | 670.10 | 670.00 | 31,595,006.00 |
| 2017/03/13 | 671.20 | 672.20 | 672.10 | 31,691,329.00 |
| 2017/03/10 | 664.50 | 666.70 | 666.70 | 28,128,638.00 |
| 2017/03/09 | 663.80 | 667.90 | 667.60 | 25,919,216.00 |
| 2017/03/08 | 664.20 | 667.90 | 667.70 | 24,523,165.00 |
| 2017/03/07 | 664.80 | 665.30 | 665.20 | 20,770,528.00 |
| 2017/03/06 | 662.50 | 665.20 | 665.20 | 17,877,067.00 |
| 2017/03/03 | 661.90 | 667.80 | 667.80 | 25,494,122.00 |
| 2017/03/02 | 664.00 | 664.20 | 664.00 | 35,934,639.00 |
| 2017/03/01 | 654.20 | 662.60 | 662.40 | 36,795,505.00 |
| 2017/02/28 | 645.00 | 646.60 | 646.50 | 37,395,631.00 |
| 2017/02/27 | 646.00 | 646.10 | 646.00 | 32,647,076.00 |
| 2017/02/24 | 645.70 | 650.40 | 650.30 | 30,137,018.00 |
| 2017/02/23 | 652.40 | 653.00 | 652.80 | 49,335,198.00 |
| 2017/02/22 | 669.60 | 679.80 | 679.70 | 50,841,601.00 |
| 2017/02/21 | 660.30 | 665.80 | 665.70 | 85,987,707.00 |
| 2017/02/20 | 711.30 | 712.30 | 712.30 | 25,271,870.00 |
| 2017/02/17 | 700.30 | 707.50 | 707.50 | 27,252,651.00 |
| 2017/02/16 | 702.20 | 704.80 | 704.80 | 17,464,366.00 |
| 2017/02/15 | 698.40 | 705.90 | 705.80 | 21,705,866.00 |
| 2017/02/14 | 688.30 | 697.20 | 697.20 | 33,872,136.00 |
| 2017/02/13 | 682.70 | 688.30 | 688.10 | 18,572,239.00 |
| 2017/02/10 | 685.80 | 687.20 | 686.90 | 34,521,856.00 |
| 2017/02/09 | 680.00 | 689.30 | 689.30 | 20,825,246.00 |
| 2017/02/08 | 673.60 | 680.00 | 679.90 | 27,521,292.00 |
| 2017/02/07 | 685.30 | 686.40 | 686.20 | 20,036,297.00 |
| 2017/02/06 | 681.70 | 686.90 | 686.50 | 16,133,733.00 |
| 2017/01/27 | 680.70 | 687.60 | 687.60 | 20,951,548.00 |
| 2017/01/26 | 679.80 | 683.90 | 683.90 | 24,673,360.00 |
| 2017/01/25 | 675.00 | 677.80 | 677.80 | 37,506,086.00 |
| 2017/01/24 | 668.20 | 672.80 | 672.80 | 22,977,755.00 |
| 2017/01/23 | 664.60 | 670.10 | 670.10 | 24,019,955.00 |
| 2017/01/20 | 673.80 | 678.40 | 678.40 | 24,014,110.00 |
| 2017/01/19 | 674.80 | 679.40 | 679.30 | 23,822,959.00 |
| 2017/01/18 | 672.30 | 678.80 | 678.80 | 30,837,243.00 |
| 2017/01/17 | 666.90 | 666.90 | 666.90 | 25,028,351.00 |
| 2017/01/16 | 674.50 | 680.30 | 680.30 | 16,230,760.00 |
| 2017/01/13 | 671.40 | 678.00 | 678.00 | 14,993,014.00 |
| 2017/01/12 | 669.40 | 673.20 | 673.20 | 16,355,732.00 |
| 2017/01/11 | 673.90 | 675.40 | 675.40 | 24,274,656.00 |
| 2017/01/10 | 667.70 | 671.60 | 671.40 | 17,262,764.00 |
| 2017/01/09 | 667.50 | 668.90 | 668.90 | 14,170,589.00 |
| 2017/01/06 | 659.60 | 669.10 | 669.00 | 14,430,850.00 |
| 2017/01/05 | 658.00 | 661.50 | 661.50 | 20,036,561.00 |
| 2017/01/04 | 664.00 | 670.10 | 670.10 | 20,774,090.00 |
| 2017/01/03 | 659.00 | 666.00 | 665.80 | 28,090,754.00 |
| 2016/12/30 | 649.40 | 656.90 | 656.90 | 14,070,272.00 |
| 2016/12/29 | 647.00 | 650.20 | 650.20 | 11,835,339.00 |
| 2016/12/28 | 647.00 | 653.00 | 652.90 | 15,351,696.00 |
| 2016/12/23 | 643.90 | 646.70 | 646.50 | 10,849,238.00 |
| 2016/12/22 | 651.60 | 655.30 | 655.20 | 12,633,404.00 |
| 2016/12/21 | 652.50 | 655.50 | 655.50 | 14,051,731.00 |
| 2016/12/20 | 648.30 | 655.00 | 655.00 | 22,948,891.00 |
| 2016/12/19 | 655.10 | 658.00 | 658.00 | 20,703,318.00 |
| 2016/12/16 | 662.40 | 666.90 | 666.90 | 56,121,803.00 |
| 2016/12/14 | 656.30 | 659.60 | 659.30 | 31,333,473.00 |
| 2016/12/13 | 648.20 | 660.10 | 660.10 | 33,634,221.00 |
| 2016/12/12 | 649.90 | 651.90 | 651.80 | 49,643,426.00 |
| 2016/12/09 | 672.70 | 673.90 | 673.80 | 23,958,993.00 |
| 2016/12/08 | 666.50 | 676.20 | 676.10 | 35,618,739.00 |
| 2016/12/07 | 663.50 | 679.60 | 679.60 | 45,902,252.00 |
| 2016/12/06 | 638.50 | 654.10 | 654.00 | 49,401,025.00 |
| 2016/12/05 | 620.00 | 626.80 | 626.70 | 27,296,969.00 |
| 2016/12/02 | 624.40 | 627.20 | 627.10 | 24,061,540.00 |
| 2016/12/01 | 621.40 | 630.30 | 630.30 | 32,609,058.00 |
| 2016/11/30 | 627.90 | 635.20 | 635.20 | 42,091,992.00 |
| 2016/11/29 | 626.50 | 631.80 | 631.80 | 24,189,780.00 |
| 2016/11/28 | 629.60 | 632.80 | 632.80 | 25,934,893.00 |
| 2016/11/25 | 638.80 | 641.00 | 641.00 | 14,544,664.00 |
| 2016/11/24 | 636.10 | 640.20 | 640.20 | 17,353,455.00 |
| 2016/11/23 | 632.80 | 642.60 | 642.60 | 28,857,817.00 |
| 2016/11/22 | 635.50 | 638.60 | 638.60 | 23,422,704.00 |
| 2016/11/21 | 628.70 | 631.90 | 631.90 | 25,842,496.00 |
| 2016/11/18 | 628.20 | 633.80 | 633.80 | 30,328,609.00 |
| 2016/11/17 | 624.00 | 632.00 | 632.00 | 33,264,360.00 |
| 2016/11/16 | 627.70 | 628.70 | 628.60 | 32,721,713.00 |
| 2016/11/15 | 634.80 | 638.30 | 638.30 | 34,096,498.00 |
| 2016/11/14 | 624.40 | 634.90 | 634.80 | 44,807,240.00 |
| 2016/11/11 | 613.60 | 619.90 | 619.90 | 43,871,223.00 |
| 2016/11/10 | 622.40 | 625.30 | 625.30 | 69,053,226.00 |
| 2016/11/09 | 599.00 | 622.30 | 622.30 | 57,291,102.00 |
| 2016/11/08 | 612.20 | 620.10 | 620.00 | 39,660,135.00 |
| 2016/11/04 | 588.30 | 594.80 | 594.80 | 38,361,139.00 |
| 2016/11/03 | 596.10 | 597.40 | 597.40 | 33,417,382.00 |
| 2016/11/01 | 609.00 | 612.50 | 612.50 | 36,395,596.00 |
| 2016/10/31 | 616.20 | 616.50 | 616.20 | 37,644,355.00 |
| 2016/10/28 | 616.20 | 624.50 | 624.50 | 36,027,651.00 |
| 2016/10/27 | 617.20 | 627.50 | 627.50 | 33,028,423.00 |
| 2016/10/26 | 619.10 | 622.90 | 622.50 | 25,115,084.00 |
| 2016/10/25 | 620.20 | 626.50 | 626.30 | 29,357,407.00 |
| 2016/10/24 | 624.00 | 624.60 | 624.30 | 30,481,827.00 |
| 2016/10/21 | 619.10 | 626.40 | 626.40 | 35,367,978.00 |
| 2016/10/20 | 614.60 | 621.60 | 621.50 | 23,129,060.00 |
| 2016/10/19 | 617.70 | 624.70 | 624.70 | 29,888,011.00 |
| 2016/10/18 | 617.60 | 622.90 | 622.90 | 31,731,161.00 |
| 2016/10/17 | 612.10 | 613.60 | 613.60 | 29,736,041.00 |
| 2016/10/14 | 613.60 | 619.60 | 619.60 | 30,065,403.00 |
| 2016/10/13 | 604.00 | 609.10 | 608.90 | 42,373,544.00 |
| 2016/10/12 | 613.20 | 616.60 | 616.50 | 36,902,348.00 |
| 2016/10/11 | 615.70 | 618.50 | 618.50 | 36,196,875.00 |
| 2016/09/30 | 566.70 | 578.80 | 578.70 | 48,875,948.00 |
| 2016/09/29 | 573.10 | 578.50 | 578.30 | 29,864,751.00 |
| 2016/09/28 | 570.30 | 571.70 | 571.60 | 29,046,341.00 |
| 2016/09/27 | 570.70 | 577.10 | 577.10 | 29,493,984.00 |
| 2016/09/26 | 568.20 | 569.60 | 569.20 | 28,826,926.00 |
| 2016/09/23 | 570.20 | 574.50 | 574.30 | 33,414,323.00 |
| 2016/09/22 | 572.40 | 577.40 | 577.30 | 35,195,122.00 |
| 2016/09/21 | 586.70 | 588.70 | 588.70 | 30,190,942.00 |
| 2016/09/20 | 580.00 | 583.40 | 583.40 | 38,326,763.00 |
| 2016/09/19 | 576.00 | 581.10 | 581.10 | 37,245,956.00 |
| 2016/09/16 | 565.00 | 566.80 | 566.70 | 49,442,167.00 |
| 2016/09/15 | 561.60 | 572.10 | 572.00 | 33,642,195.00 |
| 2016/09/14 | 557.50 | 561.20 | 561.10 | 40,686,358.00 |
| 2016/09/13 | 556.50 | 559.30 | 559.30 | 66,387,719.00 |
| 2016/09/12 | 562.10 | 565.80 | 565.60 | 34,287,133.00 |
| 2016/09/09 | 576.50 | 578.10 | 578.00 | 37,960,235.00 |
| 2016/09/08 | 567.30 | 573.10 | 573.30 | 33,637,488.00 |
| 2016/09/07 | 564.90 | 567.60 | 567.30 | 46,241,660.00 |
| 2016/09/06 | 567.70 | 568.60 | 568.50 | 38,501,554.00 |
| 2016/09/02 | 570.70 | 580.90 | 580.90 | 60,405,237.00 |
| 2016/09/01 | 566.80 | 568.20 | 568.10 | 50,085,323.00 |
| 2016/08/31 | 562.10 | 564.40 | 564.30 | 47,222,414.00 |
| 2016/08/30 | 552.80 | 557.60 | 557.50 | 36,585,996.00 |
| 2016/08/29 | 543.20 | 546.90 | 546.90 | 17,986,341.00 |
| 2016/08/26 | 543.20 | 546.90 | 546.90 | 17,986,341.00 |
| 2016/08/25 | 539.80 | 542.50 | 542.50 | 22,209,964.00 |
| 2016/08/24 | 537.20 | 541.10 | 541.10 | 19,555,031.00 |
| 2016/08/23 | 538.50 | 542.30 | 542.20 | 19,253,579.00 |
| 2016/08/22 | 538.20 | 539.70 | 539.50 | 16,557,467.00 |
| 2016/08/19 | 539.70 | 543.20 | 543.20 | 25,836,478.00 |
| 2016/08/18 | 541.10 | 543.80 | 543.80 | 19,779,835.00 |
| 2016/08/17 | 541.80 | 542.90 | 542.90 | 31,210,730.00 |
| 2016/08/16 | 541.20 | 542.50 | 542.50 | 27,821,408.00 |
| 2016/08/15 | 541.70 | 547.60 | 547.50 | 24,282,607.00 |
| 2016/08/12 | 541.30 | 545.20 | 545.00 | 17,506,548.00 |
| 2016/08/11 | 537.70 | 545.50 | 545.50 | 25,084,584.00 |
| 2016/08/10 | 538.50 | 544.30 | 544.30 | 27,027,122.00 |
| 2016/08/09 | 537.30 | 540.90 | 540.80 | 20,338,247.00 |
| 2016/08/08 | 533.90 | 537.10 | 537.00 | 40,657,448.00 |
| 2016/08/05 | 522.50 | 530.40 | 530.40 | 38,730,856.00 |
| 2016/08/04 | 509.40 | 517.60 | 517.30 | 52,278,791.00 |
| 2016/08/03 | 496.45 | 504.50 | 504.40 | 52,669,534.00 |
| 2016/08/02 | 482.05 | 482.80 | 482.80 | 22,945,780.00 |
| 2016/08/01 | 488.25 | 489.15 | 489.05 | 24,410,679.00 |
| 2016/07/29 | 490.25 | 495.15 | 495.10 | 21,101,357.00 |
| 2016/07/28 | 490.35 | 490.95 | 490.90 | 21,294,551.00 |
| 2016/07/27 | 494.80 | 497.70 | 497.70 | 16,406,584.00 |
| 2016/07/26 | 492.45 | 494.00 | 494.00 | 22,938,523.00 |
| 2016/07/25 | 489.15 | 489.85 | 489.80 | 19,989,468.00 |
| 2016/07/22 | 488.80 | 493.60 | 493.60 | 18,783,557.00 |
| 2016/07/21 | 489.90 | 492.55 | 492.50 | 27,161,997.00 |
| 2016/07/20 | 492.65 | 495.30 | 495.15 | 26,364,630.00 |
| 2016/07/19 | 482.10 | 487.25 | 487.10 | 20,848,465.00 |
| 2016/07/18 | 481.30 | 484.80 | 484.80 | 26,166,291.00 |
| 2016/07/14 | 474.00 | 476.95 | 476.70 | 27,354,198.00 |
| 2016/07/13 | 471.70 | 475.05 | 475.00 | 39,619,892.00 |
| 2016/07/12 | 473.55 | 476.70 | 476.70 | 34,603,324.00 |
| 2016/07/11 | 473.50 | 478.95 | 478.85 | 23,958,328.00 |
| 2016/07/08 | 462.55 | 470.95 | 470.80 | 22,167,233.00 |
| 2016/07/07 | 463.15 | 464.45 | 464.45 | 25,833,412.00 |
| 2016/07/06 | 458.70 | 462.15 | 461.80 | 43,507,348.00 |
| 2016/07/05 | 461.35 | 465.00 | 464.75 | 40,753,666.00 |
| 2016/07/04 | 461.65 | 463.95 | 463.75 | 23,511,473.00 |
| 2016/07/01 | 464.95 | 469.90 | 469.85 | 37,204,699.00 |
| 2016/06/30 | 449.85 | 465.90 | 465.90 | 58,826,174.00 |
| 2016/06/29 | 445.50 | 452.80 | 452.75 | 48,220,440.00 |
| 2016/06/28 | 442.00 | 443.65 | 443.60 | 48,825,469.00 |
| 2016/06/27 | 432.15 | 438.00 | 438.00 | 79,025,164.00 |
| 2016/06/22 | 439.85 | 444.00 | 444.00 | 33,557,224.00 |
| 2016/06/21 | 432.20 | 440.00 | 439.80 | 39,555,493.00 |
| 2016/06/17 | 426.15 | 431.20 | 431.20 | 68,308,424.00 |
| 2016/06/16 | 419.30 | 426.55 | 426.50 | 39,765,353.00 |
| 2016/06/15 | 423.85 | 425.85 | 425.75 | 38,165,229.00 |
| 2016/06/14 | 424.20 | 425.45 | 425.40 | 44,279,576.00 |
| 2016/06/13 | 429.30 | 431.15 | 430.90 | 32,856,145.00 |
| 2016/06/10 | 431.40 | 433.75 | 433.75 | 37,303,953.00 |
| 2016/06/09 | 443.20 | 443.80 | 443.55 | 28,714,835.00 |
| 2016/06/08 | 442.90 | 446.80 | 446.70 | 22,018,291.00 |
| 2016/06/07 | 445.90 | 446.65 | 446.65 | 18,762,070.00 |
| 2016/06/06 | 444.10 | 448.45 | 448.35 | 22,144,215.00 |
| 2016/06/03 | 440.00 | 444.85 | 444.80 | 32,272,621.00 |
| 2016/06/02 | 445.60 | 446.25 | 446.15 | 29,285,441.00 |
| 2016/06/01 | 441.45 | 444.85 | 444.85 | 29,428,311.00 |
| 2016/05/31 | 445.05 | 445.15 | 445.05 | 41,869,862.00 |
| 2016/05/30 | 444.70 | 448.50 | 448.45 | 17,597,140.00 |
| 2016/05/27 | 444.70 | 448.50 | 448.45 | 17,597,140.00 |
| 2016/05/26 | 441.45 | 445.95 | 445.95 | 32,203,777.00 |
| 2016/05/25 | 440.20 | 446.55 | 446.40 | 31,348,942.00 |
| 2016/05/24 | 424.60 | 434.30 | 434.25 | 28,121,657.00 |
| 2016/05/23 | 425.25 | 427.45 | 427.25 | 19,060,239.00 |
| 2016/05/20 | 425.20 | 429.25 | 429.25 | 29,533,400.00 |
| 2016/05/19 | 426.55 | 426.85 | 426.55 | 37,287,079.00 |
| 2016/05/18 | 429.00 | 435.50 | 435.50 | 23,918,659.00 |
| 2016/05/17 | 431.00 | 434.65 | 434.60 | 49,965,104.00 |
| 2016/05/16 | 427.40 | 428.80 | 428.80 | 15,524,886.00 |
| 2016/05/13 | 420.35 | 430.00 | 430.00 | 24,204,843.00 |
| 2016/05/12 | 423.10 | 423.55 | 423.55 | 25,890,144.00 |
| 2016/05/11 | 426.30 | 431.20 | 431.15 | 17,811,557.00 |
| 2016/05/10 | 430.45 | 433.00 | 433.00 | 23,534,802.00 |
| 2016/05/09 | 428.95 | 430.00 | 429.85 | 19,122,371.00 |
| 2016/05/06 | 424.65 | 431.75 | 431.75 | 24,527,295.00 |
| 2016/05/05 | 435.00 | 436.55 | 436.55 | 24,333,155.00 |
| 2016/05/04 | 436.10 | 436.95 | 436.65 | 32,730,213.00 |
| 2016/05/03 | 443.65 | 445.20 | 445.05 | 37,410,861.00 |
| 2016/05/02 | 452.50 | 452.55 | 452.50 | 37,436,672.00 |
| 2016/04/29 | 452.50 | 452.55 | 452.50 | 37,436,672.00 |
| 2016/04/28 | 456.30 | 467.35 | 467.35 | 24,540,232.00 |
| 2016/04/27 | 460.05 | 466.70 | 466.60 | 24,950,105.00 |
| 2016/04/26 | 456.90 | 469.45 | 469.40 | 32,312,509.00 |
| 2016/04/25 | 457.15 | 459.60 | 459.55 | 24,272,496.00 |
| 2016/04/22 | 463.60 | 466.50 | 466.50 | 22,357,175.00 |
| 2016/04/21 | 469.85 | 471.90 | 471.90 | 33,926,598.00 |
| 2016/04/20 | 452.05 | 465.45 | 465.40 | 46,345,141.00 |
| 2016/04/19 | 451.50 | 454.10 | 454.05 | 32,410,034.00 |
| 2016/04/18 | 440.75 | 448.00 | 448.30 | 27,967,303.00 |
| 2016/04/15 | 448.10 | 450.50 | 450.50 | 29,311,504.00 |
| 2016/04/14 | 443.85 | 451.00 | 451.00 | 33,606,849.00 |
| 2016/04/13 | 426.35 | 448.15 | 448.10 | 43,287,129.00 |
| 2016/04/12 | 414.50 | 420.10 | 420.10 | 29,934,221.00 |
| 2016/04/11 | 416.10 | 418.30 | 418.25 | 20,358,009.00 |
| 2016/04/08 | 416.80 | 418.00 | 418.00 | 21,461,563.00 |
| 2016/04/07 | 413.95 | 416.20 | 416.15 | 19,837,016.00 |
| 2016/04/06 | 414.50 | 419.90 | 419.90 | 34,034,489.00 |
| 2016/04/05 | 415.75 | 417.55 | 417.50 | 40,992,371.00 |
| 2016/04/04 | 428.50 | 430.80 | 430.70 | 23,022,880.00 |
| 2016/04/01 | 427.50 | 432.05 | 432.00 | 32,231,087.00 |
| 2016/03/31 | 431.65 | 433.95 | 433.90 | 36,033,317.00 |
| 2016/03/30 | 435.30 | 437.10 | 437.05 | 36,761,742.00 |
| 2016/03/29 | 429.70 | 432.50 | 432.50 | 32,531,281.00 |
| 2016/03/28 | 437.55 | 438.30 | 438.30 | 31,316,072.00 |
| 2016/03/25 | 437.55 | 438.30 | 438.30 | 31,316,072.00 |
| 2016/03/24 | 437.55 | 438.30 | 438.30 | 31,316,072.00 |
| 2016/03/23 | 444.45 | 448.10 | 448.10 | 26,566,072.00 |
| 2016/03/22 | 443.15 | 448.00 | 447.90 | 38,889,158.00 |
| 2016/03/21 | 447.25 | 449.15 | 449.00 | 25,852,478.00 |
| 2016/03/18 | 445.40 | 448.80 | 448.80 | 51,306,220.00 |
| 2016/03/17 | 442.55 | 449.25 | 449.20 | 30,857,050.00 |
| 2016/03/16 | 451.90 | 457.25 | 457.20 | 26,684,784.00 |
| 2016/03/15 | 449.05 | 453.00 | 452.95 | 26,524,312.00 |
| 2016/03/14 | 449.00 | 452.55 | 452.55 | 26,006,701.00 |
| 2016/03/11 | 449.35 | 451.45 | 451.35 | 43,050,416.00 |
| 2016/03/10 | 445.50 | 445.55 | 445.50 | 47,078,203.00 |
| 2016/03/09 | 449.65 | 450.35 | 450.25 | 33,933,420.00 |
| 2016/03/08 | 443.75 | 449.00 | 448.80 | 29,981,101.00 |
| 2016/03/07 | 443.40 | 450.60 | 450.35 | 34,190,567.00 |
| 2016/03/04 | 450.40 | 453.95 | 453.55 | 43,733,595.00 |
| 2016/03/03 | 450.50 | 450.55 | 450.50 | 38,649,215.00 |
| 2016/03/02 | 466.20 | 471.60 | 471.60 | 38,009,755.00 |
| 2016/03/01 | 455.60 | 461.00 | 460.95 | 32,225,877.00 |
| 2016/02/29 | 451.05 | 459.70 | 459.65 | 37,203,816.00 |
| 2016/02/26 | 452.45 | 467.35 | 467.35 | 28,410,880.00 |
| 2016/02/25 | 439.85 | 448.80 | 448.80 | 33,556,821.00 |
| 2016/02/24 | 431.10 | 433.85 | 433.80 | 42,246,827.00 |
| 2016/02/23 | 440.15 | 441.35 | 441.30 | 31,365,567.00 |
| 2016/02/22 | 425.50 | 445.95 | 445.90 | 52,341,360.00 |
| 2016/02/19 | 444.70 | 449.85 | 449.85 | 22,369,263.00 |
| 2016/02/18 | 446.75 | 448.85 | 448.85 | 24,849,618.00 |
| 2016/02/17 | 446.45 | 456.95 | 456.95 | 30,787,446.00 |
| 2016/02/16 | 435.70 | 448.25 | 448.20 | 27,523,107.00 |
| 2016/02/15 | 442.45 | 446.45 | 446.40 | 24,310,465.00 |
| 2016/02/12 | 424.95 | 440.40 | 440.40 | 37,488,338.00 |
| 2016/02/11 | 420.15 | 420.20 | 420.15 | 55,364,472.00 |
| 2016/02/10 | 432.75 | 441.40 | 441.40 | 39,063,142.00 |
| 2016/02/09 | 428.80 | 432.50 | 432.50 | 49,762,786.00 |
| 2016/02/08 | 436.35 | 438.55 | 438.45 | 38,526,694.00 |
| 2016/02/05 | 456.90 | 457.85 | 457.85 | 30,846,732.00 |
| 2016/02/04 | 447.80 | 459.50 | 459.50 | 37,235,070.00 |
| 2016/02/03 | 444.45 | 449.90 | 449.45 | 51,066,719.00 |
| 2016/02/02 | 465.00 | 467.60 | 467.60 | 47,895,074.00 |
| 2016/02/01 | 478.55 | 484.40 | 484.40 | 31,141,420.00 |
| 2016/01/29 | 482.75 | 492.35 | 492.30 | 37,312,821.00 |
| 2016/01/28 | 475.50 | 477.70 | 477.65 | 32,053,070.00 |
| 2016/01/27 | 468.50 | 480.10 | 480.10 | 28,562,914.00 |
| 2016/01/26 | 462.50 | 474.50 | 474.50 | 30,635,371.00 |
| 2016/01/25 | 470.85 | 473.45 | 473.45 | 34,869,118.00 |
| 2016/01/22 | 475.80 | 479.55 | 479.55 | 24,158,930.00 |
| 2016/01/21 | 463.20 | 471.30 | 471.20 | 44,713,758.00 |
| 2016/01/20 | 461.80 | 465.85 | 465.80 | 41,095,523.00 |
| 2016/01/19 | 483.95 | 488.75 | 488.65 | 25,729,909.00 |
| 2016/01/18 | 477.05 | 479.70 | 479.70 | 39,783,950.00 |
| 2016/01/15 | 481.55 | 485.75 | 485.70 | 52,475,728.00 |
| 2016/01/14 | 493.80 | 502.00 | 502.00 | 32,574,578.00 |
| 2016/01/13 | 502.30 | 504.90 | 504.80 | 21,091,245.00 |
| 2016/01/12 | 498.05 | 505.10 | 505.10 | 27,609,840.00 |
| 2016/01/11 | 497.80 | 497.95 | 497.80 | 22,280,445.00 |
| 2016/01/08 | 499.10 | 499.15 | 499.10 | 28,925,985.00 |
| 2016/01/07 | 497.15 | 502.10 | 502.00 | 51,224,409.00 |
| 2016/01/06 | 503.30 | 508.30 | 508.30 | 40,640,974.00 |
| 2016/01/05 | 517.00 | 522.60 | 522.60 | 18,505,161.00 |
| 2016/01/04 | 516.70 | 520.40 | 520.40 | 23,664,136.00 |
| 2016/01/01 | 534.10 | 536.20 | 536.20 | 4,748,929.00 |
| 2015/12/31 | 534.10 | 536.20 | 536.20 | 4,748,929.00 |
| 2015/12/30 | 534.60 | 537.80 | 537.80 | 11,645,062.00 |
| 2015/12/29 | 538.90 | 544.60 | 544.60 | 12,214,085.00 |
| 2015/12/25 | 539.20 | 541.40 | 541.30 | 3,984,271.00 |
| 2015/12/24 | 539.20 | 541.40 | 541.30 | 3,984,271.00 |
| 2015/12/23 | 533.50 | 540.90 | 540.90 | 14,190,333.00 |
| 2015/12/22 | 525.50 | 529.70 | 529.60 | 9,663,889.00 |
| 2015/12/21 | 527.10 | 527.10 | 527.10 | 13,352,827.00 |
| 2015/12/18 | 527.40 | 529.20 | 529.20 | 35,793,101.00 |
| 2015/12/17 | 529.90 | 531.80 | 531.70 | 29,402,439.00 |
| 2015/12/16 | 513.00 | 521.00 | 520.80 | 30,943,326.00 |
| 2015/12/15 | 500.00 | 511.60 | 511.60 | 28,543,623.00 |
| 2015/12/14 | 492.30 | 494.15 | 494.15 | 26,795,568.00 |
| 2015/12/11 | 498.00 | 498.05 | 498.00 | 29,446,693.00 |
| 2015/12/10 | 508.80 | 511.00 | 510.80 | 21,130,380.00 |
| 2015/12/09 | 510.00 | 511.70 | 511.60 | 19,685,939.00 |
| 2015/12/08 | 510.20 | 511.70 | 511.60 | 24,006,066.00 |
| 2015/12/07 | 520.20 | 521.70 | 521.60 | 14,795,600.00 |
| 2015/12/04 | 518.80 | 523.30 | 523.30 | 23,123,965.00 |
| 2015/12/03 | 527.20 | 527.20 | 527.20 | 25,400,424.00 |
| 2015/12/02 | 538.90 | 540.50 | 540.50 | 14,704,590.00 |
| 2015/12/01 | 533.10 | 539.10 | 539.00 | 23,100,621.00 |
| 2015/11/30 | 528.10 | 529.60 | 529.50 | 23,522,890.00 |
| 2015/11/27 | 531.10 | 534.90 | 534.90 | 16,293,575.00 |
| 2015/11/26 | 531.30 | 540.00 | 540.00 | 13,423,158.00 |
| 2015/11/25 | 530.10 | 533.90 | 533.90 | 18,448,203.00 |
| 2015/11/24 | 525.60 | 530.10 | 530.10 | 20,341,888.00 |
| 2015/11/23 | 528.70 | 535.00 | 534.90 | 21,748,867.00 |
| 2015/11/20 | 523.50 | 531.20 | 531.10 | 27,872,439.00 |
| 2015/11/19 | 521.90 | 525.10 | 525.10 | 19,629,845.00 |
| 2015/11/18 | 516.00 | 520.90 | 520.80 | 19,095,192.00 |
| 2015/11/17 | 515.80 | 519.30 | 519.20 | 21,704,458.00 |
| 2015/11/16 | 508.20 | 511.30 | 511.30 | 18,177,925.00 |
| 2015/11/13 | 510.60 | 513.30 | 513.20 | 26,380,251.00 |
| 2015/11/12 | 520.50 | 521.10 | 521.00 | 25,614,410.00 |
| 2015/11/11 | 519.20 | 523.70 | 523.70 | 15,970,089.00 |
| 2015/11/10 | 520.40 | 523.40 | 523.40 | 19,021,721.00 |
| 2015/11/09 | 527.40 | 527.60 | 527.60 | 27,210,039.00 |
| 2015/11/06 | 514.90 | 527.90 | 527.80 | 34,929,931.00 |
| 2015/11/05 | 513.00 | 516.90 | 516.90 | 21,247,502.00 |
| 2015/11/04 | 507.10 | 519.10 | 519.10 | 36,371,780.00 |
| 2015/11/03 | 498.75 | 504.90 | 504.90 | 18,161,791.00 |
| 2015/11/02 | 498.75 | 503.60 | 503.50 | 15,832,688.00 |
| 2015/10/30 | 505.60 | 507.60 | 507.60 | 19,094,355.00 |
| 2015/10/29 | 509.00 | 512.80 | 512.80 | 18,205,555.00 |
| 2015/10/28 | 510.30 | 515.50 | 515.30 | 15,539,606.00 |
| 2015/10/27 | 511.20 | 511.90 | 511.50 | 13,720,972.00 |
| 2015/10/26 | 512.80 | 513.50 | 513.10 | 13,470,116.00 |
| 2015/10/23 | 510.50 | 518.10 | 518.00 | 24,353,618.00 |
| 2015/10/22 | 503.40 | 506.20 | 505.60 | 25,051,213.00 |
| 2015/10/21 | 510.60 | 512.80 | 512.80 | 16,195,693.00 |
| 2015/10/20 | 513.20 | 515.60 | 515.60 | 13,808,714.00 |
| 2015/10/19 | 515.30 | 517.40 | 517.30 | 13,618,438.00 |
| 2015/10/16 | 518.60 | 521.00 | 521.00 | 29,915,698.00 |
| 2015/10/15 | 514.60 | 519.10 | 519.00 | 16,400,351.00 |
| 2015/10/14 | 515.60 | 515.80 | 515.60 | 15,019,085.00 |
| 2015/10/13 | 516.10 | 520.50 | 520.50 | 20,402,264.00 |
| 2015/10/12 | 527.80 | 531.60 | 531.60 | 13,171,848.00 |
| 2015/10/09 | 525.60 | 532.30 | 532.20 | 18,739,028.00 |
| 2015/10/08 | 522.20 | 529.60 | 529.50 | 18,813,207.00 |
| 2015/10/07 | 519.50 | 528.70 | 528.70 | 31,743,104.00 |
| 2015/10/06 | 514.80 | 521.40 | 521.40 | 17,968,220.00 |
| 2015/10/05 | 510.70 | 521.30 | 521.30 | 21,313,229.00 |
| 2015/10/02 | 500.00 | 507.70 | 507.70 | 23,520,539.00 |
| 2015/10/01 | 500.40 | 503.00 | 503.00 | 19,799,608.00 |
| 2015/09/30 | 490.80 | 498.75 | 498.70 | 31,760,473.00 |
| 2015/09/29 | 481.50 | 485.55 | 485.55 | 23,529,298.00 |
| 2015/09/28 | 488.55 | 489.00 | 488.95 | 18,568,692.00 |
| 2015/09/25 | 494.50 | 503.60 | 503.60 | 22,207,695.00 |
| 2015/09/24 | 485.85 | 488.10 | 488.10 | 35,478,903.00 |
| 2015/09/23 | 491.90 | 498.80 | 498.75 | 26,877,351.00 |
| 2015/09/22 | 487.15 | 487.50 | 487.40 | 40,792,861.00 |
| 2015/09/21 | 492.60 | 495.10 | 495.10 | 24,872,138.00 |
| 2015/09/18 | 478.35 | 490.75 | 490.65 | 44,984,974.00 |
| 2015/09/17 | 502.00 | 502.50 | 502.50 | 33,209,552.00 |
| 2015/09/16 | 512.40 | 513.20 | 513.10 | 22,489,546.00 |
| 2015/09/15 | 497.05 | 509.20 | 508.80 | 20,601,322.00 |
| 2015/09/14 | 497.35 | 500.90 | 500.80 | 20,718,173.00 |
| 2015/09/11 | 501.80 | 504.50 | 504.30 | 17,256,979.00 |
| 2015/09/10 | 502.40 | 505.20 | 505.20 | 27,435,750.00 |
| 2015/09/09 | 516.00 | 519.00 | 518.90 | 27,383,610.00 |
| 2015/09/08 | 496.10 | 504.30 | 504.20 | 26,118,675.00 |
| 2015/09/04 | 492.40 | 493.55 | 493.50 | 22,848,572.00 |
| 2015/09/03 | 502.10 | 506.80 | 506.70 | 21,378,855.00 |
| 2015/09/02 | 490.25 | 498.85 | 498.80 | 28,615,222.00 |
| 2015/09/01 | 495.05 | 499.05 | 499.00 | 37,525,455.00 |
| 2015/08/31 | 512.20 | 518.80 | 518.70 | 40,168,643.00 |
| 2015/08/28 | 512.20 | 518.80 | 518.70 | 40,168,643.00 |
| 2015/08/27 | 507.30 | 519.70 | 519.70 | 36,544,464.00 |
| 2015/08/26 | 495.15 | 496.20 | 496.20 | 37,037,903.00 |
| 2015/08/25 | 493.95 | 507.20 | 507.10 | 46,314,988.00 |
| 2015/08/24 | 482.55 | 487.80 | 487.75 | 61,161,227.00 |
| 2015/08/21 | 521.20 | 521.30 | 521.20 | 30,161,812.00 |
| 2015/08/20 | 534.30 | 535.30 | 535.20 | 26,126,547.00 |
| 2015/08/19 | 540.00 | 540.60 | 540.60 | 28,985,982.00 |
| 2015/08/18 | 553.10 | 556.40 | 556.00 | 17,348,660.00 |
| 2015/08/17 | 553.00 | 557.70 | 557.60 | 14,262,270.00 |
| 2015/08/14 | 555.80 | 558.20 | 558.00 | 16,052,010.00 |
| 2015/08/13 | 560.10 | 561.00 | 561.00 | 19,969,347.00 |
| 2015/08/12 | 560.00 | 563.60 | 563.60 | 35,165,768.00 |
| 2015/08/11 | 575.50 | 577.40 | 577.40 | 23,151,998.00 |
| 2015/08/07 | 587.50 | 587.80 | 587.70 | 11,089,210.00 |
| 2015/08/06 | 588.30 | 590.40 | 590.40 | 15,395,683.00 |
| 2015/08/05 | 585.40 | 594.60 | 594.60 | 24,578,923.00 |
| 2015/08/04 | 577.20 | 582.20 | 582.20 | 18,256,561.00 |
| 2015/08/03 | 578.70 | 581.30 | 581.30 | 21,832,983.00 |
| 2015/07/31 | 575.00 | 579.80 | 579.70 | 21,003,037.00 |
| 2015/07/30 | 575.20 | 577.20 | 577.10 | 22,112,791.00 |
| 2015/07/29 | 572.80 | 576.70 | 576.50 | 19,327,341.00 |
| 2015/07/28 | 570.40 | 573.50 | 573.40 | 21,201,133.00 |
| 2015/07/27 | 561.70 | 564.20 | 564.10 | 21,560,371.00 |
| 2015/07/24 | 568.50 | 569.50 | 569.40 | 19,099,711.00 |
| 2015/07/23 | 578.00 | 579.30 | 579.20 | 19,283,683.00 |
| 2015/07/22 | 573.10 | 577.50 | 577.40 | 20,569,002.00 |
| 2015/07/21 | 585.20 | 586.50 | 586.40 | 13,813,069.00 |
| 2015/07/20 | 584.00 | 586.80 | 586.70 | 14,706,243.00 |
| 2015/07/17 | 579.70 | 580.30 | 580.20 | 15,008,432.00 |
| 2015/07/16 | 574.10 | 581.60 | 581.60 | 20,650,986.00 |
| 2015/07/15 | 568.30 | 573.30 | 573.30 | 15,407,818.00 |
| 2015/07/14 | 569.60 | 572.80 | 572.70 | 17,898,237.00 |
| 2015/07/13 | 567.00 | 575.20 | 575.20 | 23,451,251.00 |
| 2015/07/10 | 563.70 | 566.00 | 565.70 | 25,366,616.00 |
| 2015/07/09 | 563.40 | 564.00 | 564.00 | 30,111,306.00 |
| 2015/07/08 | 544.30 | 559.30 | 559.20 | 42,457,701.00 |
| 2015/07/07 | 558.60 | 558.70 | 558.60 | 23,666,761.00 |
| 2015/07/06 | 562.90 | 568.20 | 568.10 | 20,652,971.00 |
| 2015/07/03 | 569.90 | 573.10 | 572.90 | 13,644,387.00 |
| 2015/07/02 | 572.30 | 578.00 | 578.00 | 21,346,710.00 |
| 2015/07/01 | 566.90 | 570.90 | 570.90 | 36,086,205.00 |
| 2015/06/30 | 570.10 | 570.50 | 570.10 | 31,038,244.00 |
| 2015/06/29 | 573.50 | 577.20 | 577.10 | 29,392,607.00 |
| 2015/06/26 | 586.10 | 589.90 | 589.90 | 20,789,587.00 |
| 2015/06/25 | 594.10 | 594.40 | 594.30 | 33,773,392.00 |
| 2015/06/24 | 599.20 | 602.20 | 602.20 | 22,444,440.00 |
| 2015/06/23 | 599.00 | 600.90 | 600.90 | 20,413,127.00 |
| 2015/06/22 | 592.50 | 602.00 | 602.00 | 30,325,202.00 |
| 2015/06/19 | 585.40 | 590.80 | 590.80 | 59,674,762.00 |
| 2015/06/18 | 582.00 | 587.70 | 587.60 | 25,515,617.00 |
| 2015/06/17 | 589.60 | 590.90 | 590.80 | 22,069,498.00 |
| 2015/06/16 | 592.00 | 595.00 | 594.90 | 30,153,953.00 |
| 2015/06/12 | 605.80 | 607.80 | 607.70 | 18,068,508.00 |
| 2015/06/11 | 608.30 | 611.30 | 611.30 | 22,685,515.00 |
| 2015/06/10 | 608.00 | 613.40 | 613.40 | 31,591,326.00 |
| 2015/06/09 | 610.80 | 613.70 | 613.70 | 31,027,282.00 |
| 2015/06/08 | 618.30 | 619.70 | 619.50 | 16,584,401.00 |
| 2015/06/05 | 611.10 | 618.90 | 618.90 | 21,688,347.00 |
| 2015/06/04 | 617.00 | 618.90 | 618.80 | 21,624,047.00 |
| 2015/06/03 | 618.10 | 625.40 | 625.30 | 26,329,036.00 |
| 2015/06/02 | 618.90 | 624.40 | 624.40 | 26,535,459.00 |
| 2015/06/01 | 619.00 | 624.30 | 624.20 | 26,542,091.00 |
| 2015/05/29 | 620.40 | 622.70 | 622.70 | 27,951,662.00 |
| 2015/05/28 | 616.30 | 623.70 | 623.60 | 19,512,820.00 |
| 2015/05/27 | 618.90 | 625.40 | 625.30 | 20,194,288.00 |
| 2015/05/26 | 616.20 | 617.10 | 617.00 | 25,014,352.00 |
| 2015/05/22 | 616.40 | 620.70 | 620.60 | 32,932,032.00 |
| 2015/05/21 | 613.00 | 614.60 | 614.50 | 16,759,583.00 |
| 2015/05/20 | 616.80 | 623.00 | 622.90 | 19,837,436.00 |
| 2015/05/19 | 611.10 | 616.70 | 616.70 | 27,874,985.00 |
| 2015/05/18 | 614.10 | 618.60 | 618.60 | 15,831,497.00 |
| 2015/05/15 | 615.20 | 617.30 | 616.90 | 23,527,193.00 |
| 2015/05/14 | 607.00 | 617.70 | 617.60 | 20,144,347.00 |
| 2015/05/13 | 610.40 | 614.00 | 614.00 | 27,390,872.00 |
| 2015/05/12 | 614.40 | 620.00 | 620.00 | 29,107,131.00 |
| 2015/05/11 | 630.90 | 632.30 | 632.30 | 22,491,433.00 |
| 2015/05/08 | 634.50 | 641.20 | 641.10 | 29,271,094.00 |
| 2015/05/07 | 624.00 | 631.00 | 630.90 | 25,020,089.00 |
| 2015/05/06 | 627.30 | 632.40 | 632.40 | 25,106,316.00 |
| 2015/05/05 | 625.80 | 626.00 | 625.90 | 41,636,182.00 |
| 2015/05/04 | 641.80 | 646.30 | 646.30 | 17,522,975.00 |
| 2015/05/01 | 641.80 | 646.30 | 646.30 | 17,522,975.00 |
| 2015/04/30 | 640.60 | 648.20 | 648.10 | 34,778,856.00 |
| 2015/04/29 | 645.80 | 645.90 | 645.80 | 27,146,018.00 |
| 2015/04/28 | 640.10 | 647.40 | 647.40 | 30,125,651.00 |
| 2015/04/27 | 645.50 | 649.40 | 649.30 | 57,245,414.00 |
| 2015/04/24 | 610.10 | 629.80 | 629.70 | 48,685,002.00 |
| 2015/04/23 | 604.10 | 612.30 | 612.20 | 18,243,658.00 |
| 2015/04/22 | 603.10 | 607.50 | 607.50 | 21,064,400.00 |
| 2015/04/21 | 610.90 | 613.30 | 613.20 | 23,271,848.00 |
| 2015/04/20 | 603.80 | 613.40 | 613.30 | 29,761,843.00 |
| 2015/04/17 | 597.30 | 600.10 | 600.00 | 29,382,003.00 |
| 2015/04/16 | 605.00 | 606.90 | 606.80 | 28,374,242.00 |
| 2015/04/15 | 614.60 | 617.90 | 617.70 | 23,727,206.00 |
| 2015/04/14 | 615.00 | 616.30 | 616.30 | 31,740,348.00 |
| 2015/04/13 | 617.00 | 618.10 | 618.00 | 30,720,001.00 |
| 2015/04/10 | 604.20 | 612.20 | 612.10 | 72,630,666.00 |
| 2015/04/09 | 593.00 | 604.10 | 604.00 | 49,218,843.00 |
| 2015/04/08 | 585.70 | 587.00 | 587.00 | 30,949,899.00 |
| 2015/04/07 | 582.70 | 586.90 | 586.90 | 25,233,953.00 |
| 2015/04/06 | 578.30 | 582.40 | 582.30 | 21,648,644.00 |
| 2015/04/02 | 578.30 | 582.40 | 582.30 | 21,648,644.00 |
| 2015/04/01 | 574.20 | 578.70 | 578.60 | 23,634,069.00 |
| 2015/03/31 | 573.90 | 574.00 | 574.00 | 32,035,736.00 |
| 2015/03/30 | 580.10 | 583.40 | 583.30 | 17,211,597.00 |
| 2015/03/27 | 576.80 | 578.50 | 578.50 | 63,379,258.00 |
| 2015/03/26 | 578.20 | 581.80 | 581.70 | 24,658,083.00 |
| 2015/03/25 | 581.90 | 583.50 | 583.50 | 24,203,980.00 |
| 2015/03/24 | 575.30 | 578.40 | 578.30 | 27,195,024.00 |
| 2015/03/23 | 577.10 | 578.70 | 578.70 | 30,135,666.00 |
| 2015/03/20 | 576.90 | 584.70 | 584.70 | 42,496,431.00 |
| 2015/03/19 | 574.00 | 577.30 | 577.10 | 25,963,047.00 |
| 2015/03/18 | 569.80 | 579.40 | 579.30 | 34,306,875.00 |
| 2015/03/17 | 561.40 | 570.20 | 570.20 | 24,430,888.00 |
| 2015/03/16 | 558.90 | 562.00 | 562.00 | 22,272,723.00 |
| 2015/03/13 | 555.40 | 561.60 | 561.30 | 41,824,395.00 |
| 2015/03/12 | 559.00 | 560.30 | 560.30 | 36,275,981.00 |
| 2015/03/11 | 556.80 | 562.00 | 561.80 | 31,849,288.00 |
| 2015/03/10 | 559.90 | 560.00 | 559.90 | 42,772,000.00 |
| 2015/03/09 | 566.50 | 566.90 | 566.50 | 23,705,850.00 |
| 2015/03/05 | 570.20 | 570.80 | 570.60 | 24,283,356.00 |
| 2015/03/04 | 581.90 | 586.10 | 586.10 | 19,951,150.00 |
| 2015/03/03 | 580.90 | 581.40 | 580.90 | 28,561,844.00 |
| 2015/03/02 | 578.00 | 582.90 | 582.90 | 25,524,822.00 |
| 2015/02/27 | 577.30 | 577.40 | 577.30 | 45,003,230.00 |
| 2015/02/26 | 575.00 | 581.60 | 581.60 | 21,425,644.00 |
| 2015/02/25 | 574.90 | 577.50 | 577.40 | 29,314,543.00 |
| 2015/02/24 | 574.80 | 581.80 | 581.60 | 54,290,953.00 |
| 2015/02/23 | 566.00 | 577.20 | 577.20 | 65,270,035.00 |
| 2015/02/19 | 600.00 | 601.90 | 601.90 | 19,017,408.00 |
| 2015/02/18 | 603.40 | 605.50 | 605.50 | 22,811,434.00 |
| 2015/02/17 | 599.30 | 602.80 | 602.80 | 22,143,625.00 |
| 2015/02/16 | 596.20 | 601.30 | 601.10 | 11,851,066.00 |
| 2015/02/13 | 596.90 | 598.60 | 598.20 | 20,748,084.00 |
| 2015/02/12 | 595.60 | 596.50 | 596.40 | 23,828,552.00 |
| 2015/02/11 | 590.10 | 592.10 | 592.10 | 20,095,304.00 |
| 2015/02/10 | 596.40 | 597.80 | 597.80 | 33,144,061.00 |
| 2015/02/09 | 605.70 | 610.60 | 610.60 | 27,386,934.00 |
| 2015/02/06 | 611.20 | 620.80 | 620.80 | 18,587,507.00 |
| 2015/02/05 | 608.80 | 613.50 | 613.40 | 14,310,382.00 |
| 2015/02/04 | 611.70 | 615.80 | 615.60 | 19,903,007.00 |
| 2015/02/03 | 611.80 | 617.50 | 617.50 | 20,982,554.00 |
| 2015/02/02 | 604.40 | 612.40 | 612.40 | 23,815,217.00 |
| 2015/01/30 | 609.30 | 609.80 | 609.60 | 26,651,240.00 |
| 2015/01/29 | 610.00 | 618.20 | 618.10 | 20,258,985.00 |
| 2015/01/28 | 613.40 | 618.30 | 618.20 | 20,217,970.00 |
| 2015/01/27 | 613.00 | 618.00 | 618.00 | 66,313,695.00 |
| 2015/01/26 | 621.30 | 627.10 | 627.10 | 15,445,904.00 |
| 2015/01/23 | 622.10 | 624.80 | 624.80 | 24,472,298.00 |
| 2015/01/22 | 610.30 | 620.30 | 620.30 | 44,136,233.00 |
| 2015/01/21 | 597.20 | 605.70 | 605.60 | 25,477,705.00 |
| 2015/01/20 | 591.80 | 595.70 | 595.70 | 22,954,267.00 |
| 2015/01/19 | 593.00 | 596.30 | 596.30 | 12,892,354.00 |
| 2015/01/16 | 586.90 | 594.00 | 594.00 | 33,785,165.00 |
| 2015/01/15 | 581.00 | 596.90 | 596.90 | 39,461,444.00 |
| 2015/01/14 | 586.80 | 590.20 | 590.10 | 37,012,384.00 |
| 2015/01/13 | 602.30 | 604.20 | 604.20 | 17,723,238.00 |
| 2015/01/12 | 597.60 | 602.80 | 602.70 | 15,509,354.00 |
| 2015/01/09 | 598.00 | 602.00 | 602.00 | 28,839,407.00 |
| 2015/01/08 | 603.40 | 606.50 | 606.20 | 21,764,894.00 |
| 2015/01/07 | 599.50 | 601.10 | 601.00 | 28,395,510.00 |
| 2015/01/06 | 593.40 | 593.80 | 593.70 | 28,189,734.00 |
| 2015/01/05 | 601.40 | 603.90 | 603.90 | 32,086,467.00 |
| 2015/01/02 | 607.30 | 612.10 | 612.00 | 12,528,438.00 |
| 2015/01/01 | 605.40 | 608.70 | 608.60 | 4,284,794.00 |
| 2014/12/31 | 605.40 | 608.70 | 608.60 | 4,284,794.00 |
| 2014/12/30 | 606.70 | 609.20 | 609.20 | 10,945,457.00 |
| 2014/12/29 | 613.60 | 620.00 | 619.90 | 9,387,289.00 |
| 2014/12/26 | 610.70 | 614.40 | 614.20 | 3,991,941.00 |
| 2014/12/25 | 610.70 | 614.40 | 614.20 | 3,991,941.00 |
| 2014/12/24 | 610.70 | 614.40 | 614.20 | 3,991,941.00 |
| 2014/12/23 | 610.40 | 612.70 | 612.60 | 10,230,693.00 |
| 2014/12/22 | 609.20 | 612.00 | 612.00 | 9,251,990.00 |
| 2014/12/19 | 601.60 | 607.60 | 607.50 | 44,733,498.00 |
| 2014/12/18 | 590.50 | 596.80 | 596.80 | 75,103,395.00 |
| 2014/12/17 | 589.80 | 593.00 | 592.90 | 18,921,380.00 |
| 2014/12/16 | 586.50 | 603.80 | 603.50 | 31,104,093.00 |
| 2014/12/15 | 591.90 | 592.20 | 592.20 | 35,705,510.00 |
| 2014/12/12 | 603.30 | 603.50 | 603.40 | 27,898,391.00 |
| 2014/12/11 | 615.30 | 615.50 | 615.30 | 20,806,502.00 |
| 2014/12/10 | 620.50 | 620.90 | 620.90 | 16,271,262.00 |
| 2014/12/09 | 622.70 | 622.80 | 622.70 | 26,193,013.00 |
| 2014/12/08 | 634.00 | 639.60 | 639.30 | 12,590,623.00 |
| 2014/12/05 | 633.40 | 643.20 | 643.10 | 28,979,485.00 |
| 2014/12/04 | 625.80 | 628.50 | 628.00 | 14,372,108.00 |
| 2014/12/03 | 630.20 | 633.00 | 633.00 | 18,238,298.00 |
| 2014/12/02 | 627.70 | 635.80 | 635.70 | 19,909,122.00 |
| 2014/12/01 | 623.60 | 625.00 | 625.00 | 19,475,885.00 |
| 2014/11/28 | 630.10 | 637.10 | 637.00 | 20,830,273.00 |
| 2014/11/27 | 626.20 | 631.80 | 631.80 | 13,880,713.00 |
| 2014/11/26 | 633.50 | 634.00 | 634.00 | 19,678,279.00 |
| 2014/11/25 | 631.90 | 636.50 | 636.50 | 52,951,756.00 |
| 2014/11/24 | 626.80 | 628.60 | 628.60 | 18,544,077.00 |
| 2014/11/21 | 624.60 | 631.70 | 631.50 | 25,152,148.00 |
| 2014/11/20 | 622.70 | 625.30 | 625.30 | 25,031,174.00 |
| 2014/11/19 | 632.50 | 633.60 | 633.50 | 22,181,157.00 |
| 2014/11/18 | 635.10 | 640.10 | 640.00 | 15,812,785.00 |
| 2014/11/17 | 633.30 | 640.00 | 640.00 | 16,367,609.00 |
| 2014/11/14 | 632.90 | 642.80 | 642.70 | 24,473,834.00 |
| 2014/11/13 | 635.10 | 638.00 | 637.90 | 14,950,110.00 |
| 2014/11/12 | 630.20 | 635.70 | 635.60 | 16,506,432.00 |
| 2014/11/11 | 633.40 | 637.50 | 637.50 | 12,636,826.00 |
| 2014/11/10 | 631.00 | 635.70 | 635.70 | 16,268,141.00 |
| 2014/11/07 | 628.90 | 630.00 | 630.00 | 20,535,268.00 |
| 2014/11/06 | 628.70 | 635.70 | 635.70 | 17,682,557.00 |
| 2014/11/05 | 623.50 | 633.40 | 633.40 | 20,334,949.00 |
| 2014/11/04 | 622.70 | 624.40 | 624.30 | 29,803,302.00 |
| 2014/11/03 | 620.30 | 627.90 | 627.90 | 35,751,795.00 |
| 2014/10/31 | 632.30 | 639.50 | 639.50 | 23,238,718.00 |
| 2014/10/30 | 621.90 | 629.10 | 629.10 | 27,815,323.00 |
| 2014/10/29 | 624.90 | 628.00 | 628.00 | 15,756,754.00 |
| 2014/10/28 | 623.20 | 625.70 | 625.60 | 18,564,986.00 |
| 2014/10/27 | 620.20 | 622.20 | 622.00 | 38,415,672.00 |
| 2014/10/24 | 626.00 | 629.80 | 629.80 | 19,889,339.00 |
| 2014/10/23 | 622.40 | 632.20 | 632.10 | 25,784,700.00 |
| 2014/10/22 | 625.30 | 631.10 | 631.10 | 24,916,815.00 |
| 2014/10/21 | 616.90 | 625.20 | 625.20 | 32,422,878.00 |
| 2014/10/20 | 615.50 | 617.30 | 617.30 | 28,669,718.00 |
| 2014/10/16 | 608.80 | 617.30 | 617.10 | 55,117,359.00 |
| 2014/10/15 | 616.40 | 617.00 | 617.00 | 36,543,796.00 |
| 2014/10/14 | 626.60 | 635.00 | 634.60 | 27,766,230.00 |
| 2014/10/13 | 620.90 | 632.90 | 632.80 | 40,630,459.00 |
| 2014/10/10 | 620.30 | 620.60 | 620.30 | 39,531,901.00 |
| 2014/10/09 | 622.10 | 625.80 | 625.80 | 32,806,956.00 |
| 2014/10/08 | 630.50 | 634.50 | 634.40 | 27,394,458.00 |
| 2014/10/07 | 628.90 | 631.10 | 630.80 | 31,622,427.00 |
| 2014/10/06 | 633.30 | 634.10 | 634.00 | 33,193,728.00 |
| 2014/10/03 | 625.60 | 632.30 | 632.20 | 41,977,528.00 |
| 2014/10/02 | 613.50 | 613.90 | 613.90 | 31,208,317.00 |
| 2014/10/01 | 617.50 | 620.60 | 620.50 | 37,391,068.00 |
| 2014/09/30 | 623.00 | 626.10 | 626.10 | 29,277,855.00 |
| 2014/09/29 | 632.40 | 635.10 | 635.00 | 26,013,690.00 |
| 2014/09/26 | 647.90 | 650.40 | 650.20 | 17,837,805.00 |
| 2014/09/25 | 642.70 | 646.50 | 646.50 | 49,562,611.00 |
| 2014/09/24 | 647.50 | 653.00 | 653.00 | 22,010,376.00 |
| 2014/09/23 | 648.20 | 651.70 | 651.70 | 23,404,822.00 |
| 2014/09/22 | 656.90 | 657.80 | 657.70 | 21,460,180.00 |
| 2014/09/19 | 658.70 | 663.60 | 663.60 | 58,192,058.00 |
| 2014/09/18 | 651.30 | 661.90 | 661.90 | 29,674,046.00 |
| 2014/09/17 | 655.00 | 656.80 | 656.60 | 18,231,685.00 |
| 2014/09/16 | 654.30 | 659.20 | 659.20 | 19,291,982.00 |
| 2014/09/15 | 654.50 | 658.20 | 658.20 | 14,506,272.00 |
| 2014/09/12 | 654.00 | 657.50 | 657.40 | 14,805,287.00 |
| 2014/09/11 | 650.40 | 654.40 | 654.40 | 19,627,667.00 |
| 2014/09/10 | 657.00 | 661.10 | 661.00 | 15,493,220.00 |
| 2014/09/09 | 658.20 | 660.50 | 660.50 | 12,690,970.00 |
| 2014/09/08 | 655.10 | 662.10 | 662.10 | 15,845,613.00 |
| 2014/09/05 | 657.00 | 660.50 | 660.40 | 17,623,918.00 |
| 2014/09/04 | 653.10 | 660.20 | 660.20 | 23,649,945.00 |
| 2014/09/03 | 653.20 | 657.90 | 657.90 | 25,649,357.00 |
| 2014/09/02 | 645.40 | 647.10 | 647.10 | 17,726,005.00 |
| 2014/08/29 | 648.60 | 652.10 | 652.00 | 38,890,538.00 |
| 2014/08/28 | 644.50 | 647.00 | 647.00 | 16,170,165.00 |
| 2014/08/27 | 646.10 | 649.30 | 649.30 | 19,700,928.00 |
| 2014/08/26 | 645.90 | 648.80 | 648.70 | 19,950,429.00 |
| 2014/08/25 | 642.70 | 644.30 | 644.20 | 38,321,380.00 |
| 2014/08/22 | 642.70 | 644.30 | 644.20 | 38,321,380.00 |
| 2014/08/21 | 640.30 | 641.00 | 640.90 | 14,023,415.00 |
| 2014/08/20 | 638.50 | 640.90 | 640.80 | 20,028,176.00 |
| 2014/08/18 | 641.30 | 646.00 | 646.00 | 20,307,143.00 |
| 2014/08/15 | 643.00 | 643.50 | 643.50 | 26,955,090.00 |
| 2014/08/14 | 638.70 | 651.40 | 651.40 | 33,626,013.00 |
| 2014/08/13 | 630.10 | 638.30 | 638.30 | 21,566,849.00 |
| 2014/08/12 | 623.50 | 630.20 | 630.10 | 18,756,470.00 |
| 2014/08/11 | 624.50 | 626.00 | 625.90 | 20,705,568.00 |
| 2014/08/08 | 625.40 | 627.50 | 627.50 | 21,942,052.00 |
| 2014/08/07 | 626.30 | 628.70 | 628.70 | 18,268,363.00 |
| 2014/08/06 | 629.00 | 632.10 | 632.10 | 46,201,689.00 |
| 2014/08/05 | 632.40 | 634.00 | 634.00 | 17,231,622.00 |
| 2014/08/04 | 616.10 | 635.10 | 635.00 | 32,861,392.00 |
| 2014/08/01 | 626.20 | 629.30 | 629.30 | 25,110,590.00 |
| 2014/07/31 | 634.60 | 636.40 | 636.40 | 30,165,635.00 |
| 2014/07/30 | 635.20 | 641.50 | 641.50 | 22,210,709.00 |
| 2014/07/29 | 630.90 | 637.50 | 637.50 | 25,484,474.00 |
| 2014/07/28 | 623.90 | 631.00 | 630.90 | 30,017,181.00 |
| 2014/07/25 | 618.30 | 621.80 | 621.70 | 22,896,686.00 |
| 2014/07/24 | 606.90 | 621.10 | 621.00 | 27,304,707.00 |
| 2014/07/23 | 603.30 | 607.40 | 607.30 | 11,720,783.00 |
| 2014/07/22 | 602.00 | 605.00 | 604.90 | 14,273,286.00 |
| 2014/07/21 | 594.80 | 597.30 | 597.10 | 9,981,219.00 |
| 2014/07/18 | 592.80 | 599.20 | 599.20 | 19,524,326.00 |
| 2014/07/17 | 596.50 | 599.20 | 599.20 | 15,811,000.00 |
| 2014/07/16 | 599.30 | 605.10 | 605.10 | 20,339,670.00 |
| 2014/07/15 | 594.70 | 596.80 | 596.60 | 20,216,582.00 |
| 2014/07/14 | 592.70 | 599.50 | 599.40 | 16,969,905.00 |
| 2014/07/11 | 588.10 | 592.40 | 592.30 | 17,213,499.00 |
| 2014/07/10 | 585.10 | 589.00 | 589.00 | 21,115,107.00 |
| 2014/07/09 | 593.30 | 596.60 | 596.50 | 15,276,514.00 |
| 2014/07/08 | 594.50 | 594.90 | 594.50 | 18,407,371.00 |
| 2014/07/07 | 602.00 | 603.30 | 603.30 | 12,103,740.00 |
| 2014/07/04 | 604.50 | 607.30 | 607.30 | 10,403,962.00 |
| 2014/07/03 | 601.60 | 607.10 | 607.10 | 15,257,607.00 |
| 2014/07/02 | 598.00 | 601.40 | 601.30 | 16,249,341.00 |
| 2014/07/01 | 593.40 | 598.20 | 598.20 | 17,895,649.00 |
| 2014/06/30 | 591.90 | 593.20 | 592.90 | 22,495,650.00 |
| 2014/06/27 | 593.50 | 597.00 | 597.00 | 15,510,509.00 |
| 2014/06/26 | 592.30 | 594.70 | 594.60 | 29,335,374.00 |
| 2014/06/25 | 599.00 | 601.60 | 601.60 | 23,366,326.00 |
| 2014/06/24 | 604.50 | 605.50 | 605.40 | 53,003,308.00 |
| 2014/06/23 | 603.90 | 606.40 | 606.40 | 14,722,982.00 |
| 2014/06/20 | 607.40 | 609.40 | 609.40 | 42,795,930.00 |
| 2014/06/19 | 610.30 | 610.80 | 610.30 | 17,216,997.00 |
| 2014/06/18 | 609.80 | 610.10 | 610.10 | 18,509,461.00 |
| 2014/06/17 | 610.10 | 612.20 | 612.10 | 13,950,302.00 |
| 2014/06/16 | 611.70 | 612.00 | 612.00 | 25,907,791.00 |
| 2014/06/13 | 612.00 | 616.50 | 616.40 | 19,958,759.00 |
| 2014/06/12 | 620.30 | 621.10 | 621.00 | 19,141,207.00 |
| 2014/06/11 | 618.90 | 620.90 | 620.90 | 18,440,266.00 |
| 2014/06/10 | 622.30 | 625.00 | 624.90 | 17,628,900.00 |
| 2014/06/09 | 624.30 | 628.30 | 628.30 | 9,993,371.00 |
| 2014/06/06 | 619.60 | 624.10 | 624.00 | 17,428,504.00 |
| 2014/06/05 | 618.20 | 620.90 | 620.90 | 20,714,706.00 |
| 2014/06/04 | 620.90 | 623.60 | 623.00 | 16,534,348.00 |
| 2014/06/03 | 621.30 | 624.10 | 624.00 | 17,564,886.00 |
| 2014/06/02 | 626.00 | 626.80 | 626.80 | 12,369,481.00 |
| 2014/05/30 | 626.30 | 629.20 | 629.20 | 21,338,250.00 |
| 2014/05/29 | 626.00 | 627.90 | 627.90 | 15,151,933.00 |
| 2014/05/28 | 625.10 | 629.30 | 629.20 | 20,912,344.00 |
| 2014/05/27 | 619.50 | 621.50 | 621.20 | 21,272,085.00 |
| 2014/05/26 | 614.10 | 615.10 | 614.80 | 14,475,665.00 |
| 2014/05/23 | 614.10 | 615.10 | 614.80 | 14,475,665.00 |
| 2014/05/21 | 614.90 | 618.50 | 618.50 | 20,873,700.00 |
| 2014/05/20 | 623.50 | 627.20 | 627.10 | 22,856,328.00 |
| 2014/05/19 | 628.10 | 632.90 | 632.90 | 29,879,563.00 |
| 2014/05/16 | 622.70 | 632.70 | 632.50 | 44,465,066.00 |
| 2014/05/15 | 617.80 | 625.20 | 625.00 | 39,223,283.00 |
| 2014/05/14 | 610.70 | 617.60 | 617.50 | 26,647,541.00 |
| 2014/05/13 | 605.60 | 611.00 | 611.00 | 25,983,395.00 |
| 2014/05/12 | 601.90 | 606.30 | 606.30 | 37,665,079.00 |
| 2014/05/09 | 590.50 | 596.00 | 596.00 | 20,570,628.00 |
| 2014/05/08 | 587.40 | 593.90 | 593.80 | 34,362,239.00 |
| 2014/05/07 | 590.00 | 596.60 | 596.50 | 29,166,549.00 |
| 2014/05/06 | 603.10 | 604.20 | 604.10 | 25,837,931.00 |
| 2014/05/05 | 601.80 | 605.70 | 605.70 | 21,343,597.00 |
| 2014/05/02 | 601.80 | 605.70 | 605.70 | 21,343,597.00 |
| 2014/05/01 | 604.10 | 607.40 | 607.40 | 15,540,291.00 |
| 2014/04/30 | 603.20 | 604.20 | 604.10 | 22,865,644.00 |
| 2014/04/28 | 600.90 | 600.90 | 600.90 | 20,077,520.00 |
| 2014/04/25 | 599.00 | 565.80 | 602.50 | 34,315,213.00 |
| 2014/04/24 | 611.60 | 613.00 | 613.00 | 18,584,330.00 |
| 2014/04/23 | 607.50 | 612.20 | 612.20 | 32,167,612.00 |
| 2014/04/22 | 614.80 | 615.00 | 614.90 | 34,075,730.00 |
| 2014/04/21 | 610.80 | 617.50 | 617.40 | 18,301,777.00 |
| 2014/04/18 | 610.80 | 617.50 | 617.40 | 18,301,777.00 |
| 2014/04/17 | 610.80 | 617.50 | 617.40 | 18,301,777.00 |
| 2014/04/16 | 614.10 | 616.60 | 616.30 | 20,707,627.00 |
| 2014/04/15 | 616.10 | 617.90 | 617.90 | 46,673,181.00 |
| 2014/04/11 | 614.90 | 617.60 | 617.60 | 49,528,070.00 |
| 2014/04/10 | 616.60 | 618.80 | 618.70 | 27,259,111.00 |
| 2014/04/09 | 609.50 | 612.80 | 612.70 | 30,513,305.00 |
| 2014/04/07 | 604.20 | 606.20 | 606.20 | 18,908,042.00 |
| 2014/04/04 | 611.30 | 612.50 | 612.50 | 22,475,171.00 |
| 2014/04/03 | 610.00 | 610.60 | 610.50 | 20,000,118.00 |
| 2014/04/02 | 609.60 | 611.20 | 611.20 | 23,155,141.00 |
| 2014/04/01 | 606.70 | 613.10 | 613.00 | 25,310,801.00 |
| 2014/03/31 | 604.70 | 607.50 | 607.50 | 43,694,105.00 |
| 2014/03/28 | 606.60 | 611.00 | 611.00 | 17,927,446.00 |
| 2014/03/27 | 605.30 | 608.30 | 608.30 | 20,895,412.00 |
| 2014/03/26 | 608.70 | 611.50 | 611.20 | 22,917,730.00 |
| 2014/03/25 | 607.80 | 611.80 | 611.70 | 20,017,593.00 |
| 2014/03/24 | 605.50 | 606.30 | 606.20 | 26,781,583.00 |
| 2014/03/21 | 596.20 | 605.70 | 605.70 | 53,943,600.00 |
| 2014/03/20 | 589.90 | 594.30 | 594.20 | 33,696,228.00 |
| 2014/03/19 | 591.40 | 592.20 | 591.80 | 31,386,335.00 |
| 2014/03/18 | 594.20 | 598.30 | 597.90 | 29,512,387.00 |
| 2014/03/17 | 595.30 | 597.30 | 597.00 | 30,454,031.00 |
| 2014/03/14 | 597.10 | 598.30 | 598.10 | 30,491,599.00 |
| 2014/03/13 | 597.20 | 597.70 | 597.20 | 30,357,972.00 |
| 2014/03/11 | 613.50 | 616.70 | 616.60 | 30,163,641.00 |
| 2014/03/10 | 614.20 | 615.80 | 615.70 | 27,017,124.00 |
| 2014/03/07 | 618.60 | 619.70 | 619.60 | 24,329,137.00 |
| 2014/03/06 | 624.30 | 625.70 | 625.70 | 21,122,504.00 |
| 2014/03/05 | 622.30 | 623.00 | 622.60 | 26,915,277.00 |
| 2014/03/04 | 626.00 | 631.80 | 631.70 | 20,308,519.00 |
| 2014/03/03 | 617.00 | 622.70 | 622.60 | 30,465,721.00 |
| 2014/02/28 | 628.10 | 629.80 | 629.70 | 28,006,240.00 |
| 2014/02/27 | 624.10 | 635.90 | 635.90 | 33,099,155.00 |
| 2014/02/26 | 623.30 | 627.10 | 627.10 | 21,951,541.00 |
| 2014/02/25 | 624.40 | 627.00 | 627.00 | 60,717,309.00 |
| 2014/02/24 | 617.00 | 635.70 | 635.70 | 68,508,173.00 |
| 2014/02/21 | 650.30 | 654.20 | 654.20 | 38,628,445.00 |
| 2014/02/20 | 645.80 | 652.10 | 652.10 | 24,886,462.00 |
| 2014/02/19 | 653.30 | 656.60 | 656.60 | 44,537,892.00 |
| 2014/02/18 | 643.00 | 656.30 | 656.30 | 40,012,250.00 |
| 2014/02/17 | 636.50 | 647.50 | 647.50 | 22,432,573.00 |
| 2014/02/14 | 633.40 | 638.00 | 638.00 | 16,418,880.00 |
| 2014/02/13 | 630.40 | 638.30 | 638.20 | 26,093,888.00 |
| 2014/02/12 | 635.10 | 636.40 | 636.40 | 25,809,851.00 |
| 2014/02/11 | 627.00 | 635.50 | 635.40 | 31,146,309.00 |
| 2014/02/10 | 621.30 | 624.10 | 624.10 | 26,659,206.00 |
| 2014/02/07 | 622.10 | 627.90 | 627.80 | 28,671,390.00 |
| 2014/02/06 | 621.60 | 628.10 | 628.10 | 25,921,091.00 |
| 2014/02/05 | 620.00 | 624.20 | 624.10 | 23,800,045.00 |
| 2014/02/04 | 620.00 | 624.90 | 624.60 | 29,493,703.00 |
| 2014/02/03 | 620.50 | 621.60 | 621.50 | 22,937,432.00 |
| 2014/01/31 | 618.40 | 627.10 | 627.00 | 24,961,836.00 |
| 2014/01/30 | 623.30 | 630.20 | 630.20 | 28,778,436.00 |
| 2014/01/29 | 619.60 | 626.40 | 626.30 | 40,663,161.00 |
| 2014/01/28 | 633.70 | 634.10 | 633.80 | 22,710,575.00 |
| 2014/01/27 | 633.10 | 635.20 | 635.10 | 27,743,189.00 |
| 2014/01/24 | 644.10 | 645.90 | 645.90 | 36,279,273.00 |
| 2014/01/23 | 658.10 | 659.10 | 659.00 | 26,800,525.00 |
| 2014/01/22 | 668.40 | 669.10 | 668.90 | 20,035,653.00 |
| 2014/01/21 | 672.10 | 673.90 | 673.90 | 23,491,056.00 |
| 2014/01/20 | 672.20 | 673.10 | 673.00 | 10,681,011.00 |
| 2014/01/17 | 675.10 | 677.80 | 677.70 | 33,828,605.00 |
| 2014/01/16 | 673.30 | 674.00 | 673.90 | 27,261,477.00 |
| 2014/01/15 | 673.60 | 681.20 | 681.00 | 20,803,734.00 |
| 2014/01/14 | 668.80 | 672.90 | 672.90 | 24,298,006.00 |
| 2014/01/13 | 674.00 | 677.00 | 677.00 | 14,762,809.00 |
| 2014/01/10 | 669.90 | 675.60 | 675.60 | 30,417,849.00 |
| 2014/01/09 | 665.00 | 668.40 | 668.10 | 28,911,521.00 |
| 2014/01/08 | 672.00 | 674.60 | 674.50 | 24,154,793.00 |
| 2014/01/07 | 659.60 | 676.00 | 675.80 | 31,453,649.00 |
| 2014/01/06 | 656.40 | 660.20 | 660.00 | 26,415,293.00 |
| 2014/01/02 | 654.60 | 659.70 | 659.70 | 15,181,957.00 |
| 2014/01/01 | 659.50 | 662.40 | 662.40 | 4,226,588.00 |
| 2013/12/31 | 659.50 | 662.40 | 662.40 | 4,226,588.00 |
| 2013/12/30 | 651.00 | 659.10 | 659.10 | 11,212,638.00 |
| 2013/12/27 | 656.70 | 662.40 | 662.40 | 10,372,374.00 |
| 2013/12/20 | 646.80 | 652.20 | 652.00 | 47,401,770.00 |
| 2013/12/19 | 639.70 | 647.70 | 647.70 | 31,226,361.00 |
| 2013/12/18 | 646.80 | 648.50 | 648.30 | 18,285,888.00 |
| 2013/12/17 | 645.30 | 647.10 | 647.00 | 15,483,508.00 |
| 2013/12/16 | 644.40 | 653.50 | 653.50 | 16,811,254.00 |
| 2013/12/13 | 645.40 | 646.70 | 646.50 | 20,048,818.00 |
| 2013/12/12 | 641.40 | 647.10 | 647.10 | 19,976,841.00 |
| 2013/12/11 | 649.10 | 649.80 | 649.80 | 20,045,929.00 |
| 2013/12/10 | 650.20 | 652.30 | 652.10 | 23,033,312.00 |
| 2013/12/09 | 654.60 | 657.80 | 657.70 | 24,721,465.00 |
| 2013/12/06 | 651.80 | 659.30 | 659.30 | 23,158,961.00 |
| 2013/12/05 | 655.40 | 656.40 | 656.40 | 29,812,743.00 |
| 2013/12/04 | 656.70 | 660.10 | 659.80 | 28,185,103.00 |
| 2013/12/03 | 668.40 | 668.40 | 668.40 | 23,754,382.00 |
| 2013/12/02 | 676.50 | 677.30 | 677.30 | 13,421,868.00 |
| 2013/11/29 | 680.80 | 681.90 | 681.90 | 17,242,942.00 |
| 2013/11/28 | 681.40 | 682.00 | 682.00 | 11,568,489.00 |
| 2013/11/27 | 682.90 | 684.80 | 684.20 | 23,083,768.00 |
| 2013/11/26 | 685.90 | 686.50 | 686.30 | 20,872,473.00 |
| 2013/11/25 | 686.30 | 689.10 | 689.00 | 17,835,663.00 |
| 2013/11/22 | 685.90 | 686.40 | 686.30 | 20,427,749.00 |
| 2013/11/21 | 690.10 | 693.80 | 693.80 | 15,071,187.00 |
| 2013/11/20 | 688.40 | 695.40 | 695.30 | 20,490,397.00 |
| 2013/11/19 | 689.70 | 693.20 | 693.20 | 15,212,468.00 |
| 2013/11/18 | 687.60 | 695.10 | 695.00 | 232,075,361.00 |
| 2013/11/15 | 681.50 | 687.30 | 687.00 | 14,734,197.00 |
| 2013/11/14 | 680.90 | 683.00 | 682.90 | 19,837,266.00 |
| 2013/11/13 | 682.30 | 683.20 | 683.20 | 30,729,151.00 |
| 2013/11/12 | 692.40 | 696.30 | 696.20 | 15,782,250.00 |
| 2013/11/11 | 693.40 | 697.00 | 697.00 | 11,537,964.00 |
| 2013/11/08 | 682.30 | 695.40 | 695.40 | 21,001,319.00 |
| 2013/11/07 | 686.60 | 689.80 | 689.80 | 19,983,901.00 |
| 2013/11/06 | 690.70 | 693.50 | 693.50 | 20,592,015.00 |
| 2013/11/05 | 691.60 | 698.10 | 698.00 | 26,554,548.00 |
| 2013/11/04 | 683.80 | 703.10 | 703.00 | 32,706,968.00 |
| 2013/11/01 | 683.10 | 687.40 | 687.30 | 15,440,508.00 |
| 2013/10/31 | 681.10 | 682.30 | 682.10 | 25,178,190.00 |
| 2013/10/30 | 682.30 | 684.00 | 683.50 | 22,537,971.00 |
| 2013/10/29 | 680.50 | 687.00 | 686.70 | 19,128,073.00 |
| 2013/10/28 | 678.40 | 683.00 | 682.90 | 17,395,378.00 |
| 2013/10/25 | 676.60 | 680.40 | 680.00 | 17,418,522.00 |
| 2013/10/24 | 673.10 | 682.50 | 682.20 | 18,504,737.00 |
| 2013/10/23 | 675.00 | 678.40 | 678.30 | 20,132,715.00 |
| 2013/10/22 | 683.40 | 687.70 | 687.70 | 18,045,993.00 |
| 2013/10/21 | 677.70 | 685.80 | 685.70 | 20,014,005.00 |
| 2013/10/18 | 675.10 | 679.00 | 679.00 | 26,254,532.00 |
| 2013/10/17 | 672.40 | 678.00 | 678.00 | 21,446,485.00 |
| 2013/10/16 | 679.70 | 685.80 | 685.80 | 18,941,291.00 |
| 2013/10/15 | 685.10 | 687.40 | 687.40 | 16,723,079.00 |
| 2013/10/14 | 683.40 | 689.80 | 689.80 | 11,237,793.00 |
| 2013/10/11 | 679.40 | 689.60 | 689.60 | 18,156,578.00 |
| 2013/10/09 | 666.80 | 668.90 | 668.80 | 18,454,310.00 |
| 2013/10/08 | 663.50 | 664.80 | 664.50 | 22,510,865.00 |
| 2013/10/07 | 667.60 | 672.60 | 672.40 | 14,537,756.00 |
| 2013/10/04 | 671.10 | 677.70 | 677.30 | 18,642,411.00 |
| 2013/10/03 | 666.60 | 669.60 | 669.50 | 14,819,453.00 |
| 2013/10/02 | 662.50 | 667.50 | 667.40 | 20,171,323.00 |
| 2013/10/01 | 668.00 | 671.20 | 671.10 | 16,811,695.00 |
| 2013/09/30 | 666.40 | 669.40 | 669.40 | 22,957,666.00 |
| 2013/09/27 | 676.00 | 677.80 | 677.70 | 16,021,840.00 |
| 2013/09/26 | 677.40 | 682.90 | 682.90 | 15,418,761.00 |
| 2013/09/25 | 679.40 | 684.00 | 684.00 | 22,215,555.00 |
| 2013/09/24 | 683.60 | 686.00 | 685.70 | 16,844,378.00 |
| 2013/09/23 | 682.50 | 686.60 | 686.60 | 17,926,499.00 |
| 2013/09/20 | 688.90 | 689.30 | 689.20 | 28,096,665.00 |
| 2013/09/19 | 697.10 | 698.90 | 698.90 | 20,779,366.00 |
| 2013/09/18 | 691.10 | 695.60 | 695.50 | 18,117,145.00 |
| 2013/09/17 | 692.90 | 693.00 | 692.90 | 23,794,604.00 |
| 2013/09/16 | 700.90 | 703.20 | 703.20 | 13,882,785.00 |
| 2013/09/13 | 696.50 | 702.00 | 702.00 | 11,693,943.00 |
| 2013/09/12 | 695.30 | 701.20 | 701.20 | 17,321,912.00 |
| 2013/09/11 | 692.00 | 699.10 | 699.00 | 27,990,324.00 |
| 2013/09/10 | 701.70 | 706.00 | 705.90 | 23,275,182.00 |
| 2013/09/06 | 704.60 | 708.50 | 708.30 | 22,225,479.00 |
| 2013/09/05 | 699.00 | 707.80 | 707.60 | 26,658,393.00 |
| 2013/09/04 | 683.90 | 691.60 | 691.50 | 16,023,259.00 |
| 2013/09/03 | 685.70 | 687.70 | 687.60 | 18,918,683.00 |
| 2013/09/02 | 687.00 | 687.30 | 687.10 | 16,772,364.00 |
| 2013/08/30 | 675.60 | 676.20 | 676.00 | 23,285,274.00 |
| 2013/08/29 | 682.60 | 687.50 | 687.30 | 18,676,647.00 |
| 2013/08/28 | 673.60 | 678.70 | 678.30 | 20,574,226.00 |
| 2013/08/27 | 681.80 | 684.80 | 684.80 | 22,890,423.00 |
| 2013/08/26 | 687.60 | 694.90 | 694.70 | 14,114,697.00 |
| 2013/08/23 | 687.60 | 694.90 | 694.70 | 14,114,697.00 |
| 2013/08/22 | 683.60 | 692.60 | 692.50 | 21,034,080.00 |
| 2013/08/21 | 681.50 | 682.50 | 682.00 | 20,837,569.00 |
| 2013/08/20 | 696.10 | 704.20 | 704.20 | 17,072,125.00 |
| 2013/08/19 | 700.10 | 701.50 | 701.50 | 15,222,273.00 |
| 2013/08/16 | 704.20 | 709.10 | 709.10 | 23,085,735.00 |
| 2013/08/15 | 706.50 | 711.00 | 711.00 | 22,899,401.00 |
| 2013/08/14 | 711.20 | 715.90 | 715.90 | 14,187,795.00 |
| 2013/08/13 | 709.00 | 717.00 | 716.90 | 18,967,330.00 |
| 2013/08/12 | 708.90 | 712.10 | 712.10 | 15,128,333.00 |
| 2013/08/09 | 700.40 | 709.80 | 709.80 | 18,610,651.00 |
| 2013/08/08 | 694.40 | 697.60 | 697.60 | 22,447,403.00 |
| 2013/08/07 | 699.70 | 700.00 | 700.00 | 25,570,266.00 |
| 2013/08/06 | 710.20 | 716.00 | 716.00 | 28,540,869.00 |
| 2013/08/05 | 710.40 | 721.70 | 721.70 | 44,381,182.00 |
| 2013/08/02 | 751.20 | 754.70 | 754.70 | 17,410,688.00 |
| 2013/08/01 | 748.50 | 754.20 | 754.20 | 17,399,193.00 |
| 2013/07/31 | 737.90 | 747.90 | 747.80 | 22,139,650.00 |
| 2013/07/30 | 731.20 | 736.20 | 736.20 | 16,097,976.00 |
| 2013/07/29 | 724.80 | 728.40 | 728.40 | 18,408,730.00 |
| 2013/07/26 | 728.10 | 731.30 | 731.20 | 12,389,791.00 |
| 2013/07/25 | 727.90 | 733.80 | 733.80 | 15,360,639.00 |
| 2013/07/24 | 729.40 | 733.20 | 733.10 | 14,698,670.00 |
| 2013/07/23 | 731.40 | 731.40 | 731.40 | 16,293,046.00 |
| 2013/07/22 | 732.70 | 733.70 | 733.70 | 11,289,557.00 |
| 2013/07/19 | 730.60 | 737.50 | 737.50 | 24,672,492.00 |
| 2013/07/18 | 727.80 | 741.00 | 741.00 | 18,947,785.00 |
| 2013/07/17 | 722.50 | 731.30 | 731.20 | 15,458,662.00 |
| 2013/07/16 | 724.30 | 726.70 | 726.20 | 21,507,870.00 |
| 2013/07/15 | 723.30 | 730.60 | 730.60 | 11,669,896.00 |
| 2013/07/12 | 720.00 | 723.20 | 723.10 | 13,744,716.00 |
| 2013/07/11 | 717.40 | 721.30 | 721.20 | 18,001,778.00 |
| 2013/07/10 | 718.10 | 721.50 | 721.50 | 12,791,080.00 |
| 2013/07/09 | 718.70 | 725.40 | 725.40 | 15,009,291.00 |
| 2013/07/08 | 711.50 | 717.40 | 717.40 | 16,415,660.00 |
| 2013/07/05 | 710.10 | 712.90 | 712.50 | 28,060,695.00 |
| 2013/07/04 | 684.70 | 711.40 | 711.40 | 28,464,643.00 |
| 2013/07/03 | 673.50 | 680.90 | 680.90 | 19,031,387.00 |
| 2013/07/02 | 687.30 | 694.80 | 694.80 | 15,628,097.00 |
| 2013/07/01 | 681.40 | 694.70 | 694.70 | 16,893,397.00 |
| 2013/06/28 | 679.00 | 682.00 | 682.00 | 24,380,804.00 |
| 2013/06/27 | 673.20 | 682.80 | 682.70 | 17,619,938.00 |
| 2013/06/26 | 667.00 | 677.90 | 677.80 | 22,711,274.00 |
| 2013/06/25 | 661.10 | 670.70 | 670.60 | 29,861,633.00 |
| 2013/06/24 | 651.10 | 655.70 | 655.60 | 23,447,741.00 |
| 2013/06/21 | 661.60 | 661.60 | 661.60 | 58,052,916.00 |
| 2013/06/20 | 662.90 | 664.60 | 664.50 | 30,287,381.00 |
| 2013/06/19 | 686.50 | 688.80 | 688.70 | 20,430,388.00 |
| 2013/06/18 | 681.50 | 696.00 | 696.00 | 23,883,863.00 |
| 2013/06/17 | 680.90 | 681.70 | 681.50 | 21,790,725.00 |
| 2013/06/14 | 679.10 | 680.10 | 680.10 | 26,800,404.00 |
| 2013/06/13 | 675.70 | 690.40 | 690.40 | 25,715,515.00 |
| 2013/06/12 | 691.40 | 692.70 | 692.10 | 19,341,562.00 |
| 2013/06/11 | 680.30 | 693.50 | 693.40 | 25,187,880.00 |
| 2013/06/10 | 698.20 | 700.20 | 700.20 | 17,746,250.00 |
| 2013/06/07 | 688.80 | 708.00 | 708.00 | 23,396,049.00 |
| 2013/06/06 | 699.20 | 700.00 | 700.00 | 17,956,551.00 |
| 2013/06/05 | 713.00 | 713.40 | 713.00 | 22,078,231.00 |
| 2013/06/04 | 725.60 | 731.90 | 731.90 | 17,854,774.00 |
| 2013/06/03 | 718.30 | 718.50 | 718.30 | 19,839,083.00 |
| 2013/05/31 | 722.30 | 726.10 | 725.90 | 28,756,224.00 |
| 2013/05/30 | 726.20 | 736.00 | 735.90 | 15,716,217.00 |
| 2013/05/29 | 725.50 | 727.90 | 727.60 | 19,495,463.00 |
| 2013/05/28 | 736.00 | 743.60 | 743.10 | 21,562,729.00 |
| 2013/05/27 | 725.30 | 726.30 | 726.00 | 21,909,203.00 |
| 2013/05/24 | 725.30 | 726.30 | 726.00 | 21,909,203.00 |
| 2013/05/23 | 737.20 | 742.00 | 741.80 | 29,440,281.00 |
| 2013/05/22 | 757.70 | 767.80 | 767.80 | 28,063,009.00 |
| 2013/05/21 | 761.00 | 765.50 | 765.30 | 19,853,378.00 |
| 2013/05/20 | 758.70 | 769.90 | 769.90 | 36,745,272.00 |
| 2013/05/17 | 747.80 | 758.60 | 758.60 | 17,790,701.00 |
| 2013/05/16 | 746.60 | 749.00 | 749.00 | 20,433,223.00 |
| 2013/05/15 | 742.00 | 754.50 | 754.40 | 22,198,192.00 |
| 2013/05/14 | 738.00 | 746.40 | 746.40 | 16,513,265.00 |
| 2013/05/13 | 729.10 | 739.60 | 739.60 | 18,920,441.00 |
| 2013/05/10 | 733.10 | 744.90 | 744.80 | 20,653,464.00 |
| 2013/05/09 | 727.10 | 730.50 | 730.50 | 17,835,880.00 |
| 2013/05/08 | 728.30 | 734.50 | 734.50 | 22,960,583.00 |
| 2013/05/07 | 711.30 | 735.00 | 735.00 | 33,461,949.00 |
| 2013/05/06 | 707.50 | 713.90 | 713.90 | 13,509,390.00 |
| 2013/05/03 | 707.50 | 713.90 | 713.90 | 13,509,390.00 |
| 2013/05/02 | 701.20 | 711.30 | 711.10 | 14,949,276.00 |
| 2013/05/01 | 701.70 | 707.50 | 707.50 | 8,576,287.00 |
| 2013/04/30 | 701.20 | 704.10 | 703.50 | 27,071,229.00 |
| 2013/04/29 | 695.10 | 703.60 | 703.60 | 12,671,930.00 |
| 2013/04/26 | 690.30 | 699.90 | 699.90 | 18,440,338.00 |
| 2013/04/25 | 687.90 | 690.50 | 690.50 | 21,695,128.00 |
| 2013/04/24 | 690.30 | 695.10 | 695.00 | 17,526,904.00 |
| 2013/04/23 | 676.30 | 688.40 | 688.30 | 17,676,099.00 |
| 2013/04/22 | 676.60 | 679.40 | 679.20 | 15,690,541.00 |
| 2013/04/19 | 669.60 | 679.40 | 679.20 | 24,334,862.00 |
| 2013/04/18 | 661.40 | 663.30 | 663.30 | 19,654,867.00 |
| 2013/04/17 | 668.80 | 671.00 | 671.00 | 18,432,162.00 |
| 2013/04/16 | 675.50 | 677.60 | 677.60 | 16,242,539.00 |
| 2013/04/15 | 679.00 | 681.60 | 681.40 | 18,003,549.00 |
| 2013/04/12 | 682.80 | 688.10 | 688.10 | 17,115,204.00 |
| 2013/04/11 | 688.30 | 692.00 | 692.00 | 17,655,499.00 |
| 2013/04/10 | 682.70 | 691.30 | 691.00 | 22,199,850.00 |
| 2013/04/09 | 679.80 | 683.90 | 683.90 | 17,208,412.00 |
| 2013/04/08 | 676.10 | 679.70 | 679.70 | 11,424,273.00 |
| 2013/04/05 | 675.70 | 681.60 | 681.50 | 21,302,511.00 |
| 2013/04/04 | 693.60 | 694.80 | 694.00 | 13,740,586.00 |
| 2013/04/03 | 701.20 | 701.80 | 701.50 | 15,245,940.00 |
| 2013/04/02 | 700.40 | 711.20 | 711.20 | 18,651,759.00 |
| 2013/04/01 | 695.90 | 702.60 | 702.50 | 21,571,190.00 |
| 2013/03/29 | 695.90 | 702.60 | 702.50 | 21,571,190.00 |
| 2013/03/28 | 695.90 | 702.60 | 702.50 | 21,573,795.00 |
| 2013/03/27 | 693.10 | 697.60 | 697.60 | 20,892,599.00 |
| 2013/03/26 | 698.10 | 699.00 | 698.50 | 22,591,203.00 |
| 2013/03/25 | 693.50 | 695.00 | 695.00 | 20,707,227.00 |
| 2013/03/22 | 696.60 | 700.00 | 699.80 | 40,805,512.00 |
| 2013/03/21 | 702.30 | 704.20 | 703.80 | 26,422,622.00 |
| 2013/03/20 | 710.30 | 712.30 | 712.00 | 25,257,865.00 |
| 2013/03/19 | 713.10 | 716.70 | 716.40 | 18,775,550.00 |
| 2013/03/18 | 713.00 | 720.20 | 720.20 | 19,871,300.00 |
| 2013/03/15 | 720.10 | 720.80 | 720.10 | 63,434,410.00 |
| 2013/03/14 | 731.10 | 740.20 | 740.00 | 21,849,093.00 |
| 2013/03/13 | 717.50 | 726.90 | 726.60 | 15,892,929.00 |
| 2013/03/12 | 729.40 | 730.00 | 729.40 | 21,743,604.00 |
| 2013/03/11 | 730.20 | 734.70 | 734.70 | 16,240,436.00 |
| 2013/03/08 | 728.60 | 737.00 | 737.00 | 25,500,010.00 |
| 2013/03/07 | 715.40 | 718.40 | 718.20 | 17,034,571.00 |
| 2013/03/06 | 711.40 | 713.60 | 713.60 | 22,840,712.00 |
| 2013/03/05 | 709.30 | 714.30 | 714.30 | 26,025,374.00 |
| 2013/03/04 | 702.60 | 710.00 | 710.00 | 40,101,461.00 |
| 2013/03/01 | 719.90 | 728.30 | 728.10 | 22,538,622.00 |
| 2013/02/28 | 728.70 | 732.00 | 731.40 | 34,021,985.00 |
| 2013/02/27 | 715.00 | 725.00 | 725.00 | 18,352,467.00 |
| 2013/02/26 | 710.40 | 713.00 | 713.00 | 21,469,343.00 |
| 2013/02/25 | 724.30 | 730.00 | 729.90 | 18,080,011.00 |
| 2013/02/22 | 716.10 | 721.60 | 721.40 | 14,514,293.00 |
| 2013/02/21 | 715.40 | 716.40 | 716.40 | 18,368,243.00 |
| 2013/02/20 | 722.80 | 732.90 | 732.90 | 18,164,296.00 |
| 2013/02/19 | 719.60 | 729.00 | 728.80 | 17,160,299.00 |
| 2013/02/18 | 723.00 | 726.30 | 726.00 | 6,013,144.00 |
| 2013/02/15 | 721.30 | 726.40 | 726.40 | 16,098,996.00 |
| 2013/02/14 | 723.10 | 724.50 | 724.20 | 19,932,237.00 |
| 2013/02/13 | 725.40 | 730.90 | 730.90 | 14,551,888.00 |
| 2013/02/12 | 712.60 | 728.90 | 728.90 | 16,298,055.00 |
| 2013/02/11 | 714.80 | 718.30 | 718.30 | 12,457,294.00 |
| 2013/02/08 | 706.40 | 716.70 | 716.70 | 18,542,455.00 |
| 2013/02/07 | 699.00 | 700.90 | 700.40 | 18,119,469.00 |
| 2013/02/06 | 705.90 | 713.30 | 713.10 | 12,371,722.00 |
| 2013/02/05 | 700.00 | 709.40 | 709.40 | 17,911,891.00 |
| 2013/02/04 | 704.40 | 706.10 | 706.10 | 20,374,483.00 |
| 2013/02/01 | 712.90 | 719.70 | 719.60 | 24,484,898.00 |
| 2013/01/31 | 716.70 | 716.70 | 716.70 | 31,523,050.00 |
| 2013/01/30 | 720.60 | 724.20 | 724.10 | 19,503,514.00 |
| 2013/01/29 | 713.10 | 720.10 | 720.10 | 15,947,118.00 |
| 2013/01/28 | 712.40 | 717.20 | 717.10 | 19,718,570.00 |
| 2013/01/25 | 703.50 | 710.30 | 710.30 | 20,047,074.00 |
| 2013/01/24 | 693.20 | 704.90 | 704.90 | 17,861,386.00 |
| 2013/01/23 | 690.00 | 695.10 | 695.10 | 22,513,057.00 |
| 2013/01/22 | 690.10 | 693.10 | 693.00 | 14,915,186.00 |
| 2013/01/21 | 691.50 | 695.50 | 695.50 | 14,311,187.00 |
| 2013/01/18 | 688.90 | 694.00 | 693.90 | 29,596,103.00 |
| 2013/01/17 | 683.80 | 691.10 | 691.10 | 17,606,395.00 |
| 2013/01/16 | 675.90 | 683.40 | 683.40 | 20,980,911.00 |
| 2013/01/15 | 672.20 | 679.60 | 679.60 | 21,986,713.00 |
| 2013/01/14 | 675.80 | 676.10 | 675.80 | 16,349,759.00 |
| 2013/01/11 | 670.30 | 677.70 | 677.70 | 20,181,209.00 |
| 2013/01/10 | 670.00 | 673.40 | 673.40 | 17,576,488.00 |
| 2013/01/09 | 662.20 | 670.00 | 669.90 | 15,339,484.00 |
| 2013/01/08 | 659.20 | 659.40 | 659.20 | 19,131,352.00 |
| 2013/01/07 | 665.90 | 666.30 | 666.20 | 14,744,606.00 |
| 2013/01/04 | 660.00 | 667.60 | 667.60 | 15,959,896.00 |
| 2013/01/03 | 660.80 | 662.50 | 662.50 | 10,730,147.00 |
| 2013/01/02 | 655.60 | 665.80 | 665.70 | 18,033,922.00 |
| 2013/01/01 | 644.00 | 646.90 | 646.90 | 4,733,757.00 |
| 2012/12/31 | 644.00 | 646.90 | 646.90 | 4,733,757.00 |
| 2012/12/28 | 646.10 | 651.30 | 651.30 | 10,622,880.00 |
| 2012/12/27 | 651.20 | 652.30 | 652.00 | 9,591,591.00 |
| 2012/12/26 | 649.70 | 654.90 | 654.90 | 4,324,227.00 |
| 2012/12/25 | 649.70 | 654.90 | 654.90 | 4,324,227.00 |
| 2012/12/24 | 649.70 | 654.90 | 654.90 | 4,324,227.00 |
| 2012/12/21 | 641.40 | 649.70 | 649.70 | 37,377,158.00 |
| 2012/12/20 | 649.20 | 650.10 | 650.00 | 24,320,779.00 |
| 2012/12/19 | 640.90 | 653.00 | 653.00 | 24,189,452.00 |
| 2012/12/18 | 638.40 | 640.30 | 640.20 | 16,543,044.00 |
| 2012/12/17 | 635.10 | 641.50 | 641.50 | 15,484,426.00 |
| 2012/12/14 | 640.30 | 641.80 | 641.60 | 16,448,553.00 |
| 2012/12/13 | 641.40 | 643.40 | 643.40 | 24,008,197.00 |
| 2012/12/12 | 639.70 | 643.80 | 643.80 | 20,776,642.00 |
| 2012/12/11 | 637.20 | 644.90 | 644.80 | 21,425,986.00 |
| 2012/12/10 | 636.80 | 641.70 | 641.20 | 14,757,064.00 |
| 2012/12/07 | 637.70 | 643.60 | 643.60 | 20,940,608.00 |
| 2012/12/06 | 639.00 | 643.80 | 643.80 | 23,148,621.00 |
| 2012/12/05 | 639.20 | 644.10 | 644.10 | 21,058,617.00 |
| 2012/12/04 | 632.70 | 636.20 | 636.20 | 18,639,593.00 |
| 2012/12/03 | 632.20 | 635.90 | 635.90 | 16,725,345.00 |
| 2012/11/30 | 631.20 | 637.70 | 637.70 | 34,646,033.00 |
| 2012/11/29 | 624.10 | 631.60 | 631.60 | 13,788,780.00 |
| 2012/11/28 | 616.10 | 622.80 | 622.80 | 14,028,009.00 |
| 2012/11/27 | 618.20 | 620.90 | 620.90 | 19,080,713.00 |
| 2012/11/26 | 617.90 | 620.00 | 620.00 | 15,145,571.00 |
| 2012/11/23 | 621.80 | 625.90 | 625.90 | 10,830,091.00 |
| 2012/11/22 | 617.00 | 622.20 | 622.00 | 10,581,459.00 |
| 2012/11/21 | 612.80 | 618.10 | 618.00 | 16,521,095.00 |
| 2012/11/15 | 600.20 | 601.30 | 601.30 | 15,387,779.00 |
| 2012/11/14 | 602.00 | 603.00 | 603.00 | 15,246,710.00 |
| 2012/11/13 | 599.00 | 608.60 | 608.60 | 17,964,201.00 |
| 2012/11/12 | 597.80 | 603.90 | 603.80 | 15,976,105.00 |
| 2012/11/09 | 593.20 | 601.10 | 600.90 | 14,257,344.00 |
| 2012/11/08 | 601.70 | 602.90 | 602.90 | 16,321,813.00 |
| 2012/11/07 | 607.50 | 607.80 | 607.80 | 20,777,909.00 |
| 2012/11/06 | 617.00 | 621.70 | 621.70 | 18,166,300.00 |
| 2012/11/05 | 609.00 | 618.20 | 618.00 | 25,368,276.00 |
| 2012/11/02 | 619.10 | 626.10 | 626.10 | 16,370,689.00 |
| 2012/11/01 | 611.80 | 625.00 | 625.00 | 24,389,706.00 |
| 2012/10/31 | 608.80 | 608.80 | 608.80 | 17,935,410.00 |
| 2012/10/30 | 607.80 | 611.60 | 611.60 | 8,636,314.00 |
| 2012/10/29 | 605.60 | 610.90 | 610.90 | 12,006,895.00 |
| 2012/10/26 | 606.60 | 610.50 | 610.40 | 17,242,612.00 |
| 2012/10/25 | 610.90 | 614.00 | 614.00 | 18,301,538.00 |
| 2012/10/24 | 607.50 | 610.30 | 610.00 | 20,755,902.00 |
| 2012/10/23 | 610.10 | 613.00 | 612.90 | 19,559,184.00 |
| 2012/10/22 | 613.80 | 618.00 | 618.00 | 13,442,741.00 |
| 2012/10/19 | 613.50 | 615.30 | 615.30 | 20,377,886.00 |
| 2012/10/18 | 611.60 | 617.00 | 616.90 | 20,503,463.00 |
| 2012/10/17 | 610.40 | 612.90 | 612.70 | 19,120,899.00 |
| 2012/10/15 | 595.40 | 600.30 | 600.30 | 35,930,358.00 |
| 2012/10/12 | 593.00 | 595.30 | 595.30 | 19,113,404.00 |
| 2012/10/11 | 589.30 | 597.20 | 597.20 | 18,176,213.00 |
| 2012/10/10 | 588.20 | 589.60 | 589.60 | 13,319,251.00 |
| 2012/10/09 | 589.50 | 591.00 | 591.00 | 14,464,550.00 |
| 2012/10/08 | 592.70 | 596.30 | 595.80 | 9,567,373.00 |
| 2012/10/05 | 590.60 | 600.00 | 599.80 | 19,679,771.00 |
| 2012/10/04 | 586.40 | 592.80 | 592.80 | 20,425,761.00 |
| 2012/10/03 | 578.70 | 588.00 | 587.70 | 20,008,244.00 |
| 2012/10/02 | 579.60 | 580.60 | 580.50 | 14,720,794.00 |
| 2012/10/01 | 574.00 | 587.50 | 587.50 | 18,282,536.00 |
| 2012/09/28 | 573.30 | 573.40 | 573.30 | 22,949,686.00 |
| 2012/09/27 | 576.90 | 579.60 | 579.50 | 16,709,532.00 |
| 2012/09/26 | 570.20 | 573.70 | 573.70 | 20,722,966.00 |
| 2012/09/25 | 582.20 | 584.00 | 583.80 | 13,794,251.00 |
| 2012/09/24 | 580.20 | 585.00 | 585.00 | 11,439,150.00 |
| 2012/09/21 | 581.70 | 584.20 | 584.20 | 44,243,579.00 |
| 2012/09/20 | 580.90 | 587.00 | 587.00 | 22,740,093.00 |
| 2012/09/19 | 582.40 | 587.90 | 587.80 | 28,461,285.00 |
| 2012/09/18 | 571.40 | 577.90 | 577.90 | 29,962,625.00 |
| 2012/09/17 | 581.50 | 583.30 | 583.20 | 20,068,902.00 |
| 2012/09/14 | 573.20 | 584.40 | 584.40 | 36,346,043.00 |
| 2012/09/13 | 561.40 | 568.10 | 568.10 | 20,589,443.00 |
| 2012/09/12 | 562.50 | 569.50 | 569.10 | 30,838,040.00 |
| 2012/09/11 | 561.50 | 564.70 | 564.60 | 18,858,361.00 |
| 2012/09/10 | 558.80 | 563.70 | 563.70 | 17,202,012.00 |
| 2012/09/07 | 556.80 | 563.50 | 563.50 | 31,474,725.00 |
| 2012/09/06 | 542.20 | 555.30 | 555.10 | 26,604,883.00 |
| 2012/09/05 | 538.00 | 541.00 | 541.00 | 18,957,951.00 |
| 2012/09/04 | 542.80 | 544.60 | 544.60 | 15,246,892.00 |
| 2012/09/03 | 546.30 | 551.00 | 551.00 | 9,276,737.00 |
| 2012/08/31 | 546.30 | 547.20 | 547.10 | 23,775,146.00 |
| 2012/08/30 | 545.50 | 547.90 | 547.90 | 14,517,319.00 |
| 2012/08/28 | 554.10 | 558.40 | 558.40 | 14,290,620.00 |
| 2012/08/27 | 551.00 | 557.00 | 557.00 | 13,219,674.00 |
| 2012/08/24 | 551.00 | 557.00 | 557.00 | 13,219,674.00 |
| 2012/08/23 | 557.10 | 559.20 | 559.10 | 13,087,658.00 |
| 2012/08/22 | 558.60 | 559.40 | 559.40 | 14,454,666.00 |
| 2012/08/21 | 562.10 | 568.20 | 567.90 | 13,390,311.00 |
| 2012/08/20 | 560.60 | 563.50 | 563.10 | 14,578,267.00 |
| 2012/08/17 | 564.40 | 570.00 | 570.00 | 18,581,349.00 |
| 2012/08/16 | 560.00 | 564.80 | 564.80 | 13,385,336.00 |
| 2012/08/15 | 553.60 | 562.30 | 562.20 | 14,228,193.00 |
| 2012/08/14 | 566.00 | 569.10 | 569.00 | 11,625,932.00 |
| 2012/08/13 | 560.00 | 565.80 | 565.70 | 13,260,735.00 |
| 2012/08/10 | 561.90 | 566.80 | 566.80 | 13,355,044.00 |
| 2012/08/09 | 560.50 | 566.00 | 566.00 | 14,756,461.00 |
| 2012/08/08 | 555.00 | 563.30 | 563.30 | 21,075,629.00 |
| 2012/08/07 | 549.10 | 560.70 | 560.70 | 27,035,125.00 |
| 2012/08/06 | 553.10 | 560.30 | 560.30 | 16,078,720.00 |
| 2012/08/03 | 539.00 | 560.60 | 560.50 | 28,953,947.00 |
| 2012/08/02 | 536.70 | 538.80 | 538.70 | 22,896,108.00 |
| 2012/08/01 | 536.80 | 540.60 | 540.60 | 21,609,894.00 |
| 2012/07/31 | 531.10 | 533.90 | 533.90 | 27,175,725.00 |
| 2012/07/30 | 522.10 | 543.20 | 543.10 | 29,159,717.00 |
| 2012/07/27 | 519.40 | 531.10 | 531.10 | 22,912,466.00 |
| 2012/07/26 | 515.30 | 525.70 | 525.70 | 28,614,457.00 |
| 2012/07/25 | 510.80 | 517.60 | 517.60 | 16,611,462.00 |
| 2012/07/24 | 508.60 | 510.60 | 510.60 | 23,415,028.00 |
| 2012/07/23 | 513.10 | 514.60 | 514.60 | 30,026,278.00 |
| 2012/07/20 | 531.30 | 533.30 | 533.20 | 42,059,783.00 |
| 2012/07/19 | 545.40 | 549.40 | 549.40 | 24,611,561.00 |
| 2012/07/18 | 538.40 | 545.80 | 545.70 | 30,585,844.00 |
| 2012/07/17 | 545.00 | 547.50 | 547.40 | 25,807,488.00 |
| 2012/07/16 | 553.50 | 556.80 | 556.80 | 11,547,269.00 |
| 2012/07/13 | 553.70 | 560.00 | 560.00 | 16,472,774.00 |
| 2012/07/12 | 552.10 | 556.00 | 555.90 | 21,224,253.00 |
| 2012/07/11 | 562.00 | 568.70 | 568.70 | 14,146,846.00 |
| 2012/07/10 | 562.90 | 566.70 | 566.30 | 16,452,008.00 |
| 2012/07/09 | 558.50 | 561.10 | 561.10 | 15,945,859.00 |
| 2012/07/06 | 564.40 | 565.70 | 565.60 | 16,228,424.00 |
| 2012/07/05 | 562.70 | 566.40 | 566.40 | 20,364,564.00 |
| 2012/07/04 | 560.20 | 567.60 | 567.60 | 12,655,249.00 |
| 2012/07/03 | 567.10 | 570.30 | 570.30 | 18,514,214.00 |
| 2012/07/02 | 555.00 | 570.10 | 570.10 | 19,748,222.00 |
| 2012/06/29 | 559.80 | 561.20 | 561.10 | 30,960,564.00 |
| 2012/06/28 | 548.90 | 558.20 | 558.20 | 35,991,797.00 |
| 2012/06/27 | 560.70 | 573.20 | 573.00 | 15,491,300.00 |
| 2012/06/26 | 557.20 | 559.40 | 559.40 | 19,191,190.00 |
| 2012/06/25 | 554.70 | 558.30 | 558.30 | 21,527,423.00 |
| 2012/06/22 | 553.70 | 562.30 | 562.30 | 16,174,561.00 |
| 2012/06/21 | 558.70 | 559.40 | 559.20 | 27,538,260.00 |
| 2012/06/20 | 561.40 | 565.40 | 565.30 | 20,039,303.00 |
| 2012/06/19 | 547.50 | 560.50 | 560.50 | 37,837,605.00 |
| 2012/06/18 | 543.90 | 546.80 | 546.70 | 24,526,163.00 |
| 2012/06/15 | 546.40 | 546.40 | 546.40 | 71,429,674.00 |
| 2012/06/14 | 541.20 | 545.50 | 545.50 | 23,973,110.00 |
| 2012/06/13 | 538.50 | 545.10 | 545.00 | 26,680,592.00 |
| 2012/06/12 | 532.50 | 539.20 | 539.10 | 21,337,381.00 |
| 2012/06/11 | 532.00 | 533.80 | 533.80 | 22,450,302.00 |
| 2012/06/08 | 524.90 | 531.40 | 531.40 | 18,917,066.00 |
| 2012/06/07 | 526.50 | 535.00 | 535.00 | 28,484,592.00 |
| 2012/06/06 | 511.80 | 527.10 | 527.00 | 28,152,377.00 |
| 2012/06/05 | 501.90 | 503.60 | 503.20 | 19,575,244.00 |
| 2012/06/04 | 501.90 | 503.60 | 503.20 | 19,575,244.00 |
| 2012/06/01 | 501.90 | 503.60 | 503.20 | 19,575,244.00 |
| 2012/05/31 | 501.80 | 509.50 | 509.50 | 30,821,967.00 |
| 2012/05/30 | 501.20 | 503.60 | 503.50 | 20,159,533.00 |
| 2012/05/29 | 508.40 | 514.50 | 514.40 | 19,174,922.00 |
| 2012/05/28 | 508.30 | 510.40 | 510.40 | 10,310,901.00 |
| 2012/05/25 | 509.30 | 513.90 | 513.90 | 14,911,851.00 |
| 2012/05/24 | 510.90 | 514.90 | 514.80 | 18,211,466.00 |
| 2012/05/23 | 507.50 | 507.60 | 507.50 | 25,821,291.00 |
| 2012/05/22 | 513.70 | 523.30 | 523.00 | 22,663,995.00 |
| 2012/05/21 | 508.50 | 513.60 | 513.40 | 21,589,133.00 |
| 2012/05/18 | 508.40 | 509.70 | 509.60 | 35,645,577.00 |
| 2012/05/17 | 518.20 | 521.00 | 520.90 | 31,904,000.00 |
| 2012/05/16 | 534.00 | 534.40 | 534.20 | 27,256,644.00 |
| 2012/05/15 | 542.10 | 547.70 | 547.70 | 27,096,079.00 |
| 2012/05/14 | 540.20 | 545.80 | 545.80 | 25,768,855.00 |
| 2012/05/11 | 544.70 | 554.20 | 554.20 | 18,947,073.00 |
| 2012/05/10 | 545.60 | 556.50 | 556.50 | 25,691,811.00 |
| 2012/05/09 | 543.50 | 551.40 | 551.20 | 23,009,173.00 |
| 2012/05/08 | 545.00 | 549.40 | 548.60 | 34,854,084.00 |
| 2012/05/07 | 551.50 | 555.20 | 555.10 | 17,912,098.00 |
| 2012/05/04 | 551.50 | 555.20 | 555.10 | 17,912,098.00 |
| 2012/05/03 | 560.20 | 563.80 | 563.30 | 18,465,566.00 |
| 2012/05/02 | 560.00 | 561.60 | 561.40 | 24,072,238.00 |
| 2012/05/01 | 554.00 | 565.10 | 565.00 | 7,147,248.00 |
| 2012/04/30 | 553.60 | 555.50 | 555.10 | 17,578,686.00 |
| 2012/04/27 | 549.10 | 559.40 | 559.40 | 18,644,482.00 |
| 2012/04/26 | 545.30 | 552.60 | 552.60 | 19,361,291.00 |
| 2012/04/25 | 551.00 | 554.60 | 554.30 | 19,506,251.00 |
| 2012/04/24 | 541.10 | 553.60 | 553.50 | 18,583,843.00 |
| 2012/04/23 | 541.90 | 545.90 | 545.70 | 17,041,652.00 |
| 2012/04/20 | 553.50 | 555.80 | 555.80 | 16,252,100.00 |
| 2012/04/19 | 552.40 | 554.60 | 554.60 | 18,343,367.00 |
| 2012/04/18 | 549.70 | 552.30 | 552.00 | 18,349,528.00 |
| 2012/04/17 | 538.90 | 554.10 | 554.10 | 20,516,617.00 |
| 2012/04/16 | 540.50 | 541.80 | 541.30 | 15,021,353.00 |
| 2012/04/12 | 535.30 | 548.00 | 548.00 | 55,209,908.00 |
| 2012/04/11 | 535.50 | 540.90 | 540.90 | 23,193,815.00 |
| 2012/04/10 | 537.00 | 537.00 | 537.00 | 27,950,522.00 |
| 2012/04/09 | 549.40 | 554.60 | 554.50 | 26,237,307.00 |
| 2012/04/06 | 549.40 | 554.60 | 554.50 | 26,237,307.00 |
| 2012/04/05 | 549.40 | 554.60 | 554.50 | 26,246,300.00 |
| 2012/04/04 | 553.40 | 556.80 | 556.80 | 35,383,579.00 |
| 2012/04/03 | 555.30 | 559.00 | 558.90 | 28,435,772.00 |
| 2012/04/02 | 544.00 | 558.70 | 558.70 | 26,941,985.00 |
| 2012/03/30 | 547.50 | 555.00 | 554.80 | 28,731,589.00 |
| 2012/03/29 | 547.10 | 547.60 | 547.10 | 28,996,861.00 |
| 2012/03/28 | 560.50 | 561.50 | 561.40 | 17,238,970.00 |
| 2012/03/27 | 564.10 | 564.60 | 564.50 | 22,901,500.00 |
| 2012/03/26 | 555.10 | 561.20 | 561.00 | 16,752,418.00 |
| 2012/03/23 | 553.10 | 558.60 | 558.30 | 16,546,004.00 |
| 2012/03/22 | 560.10 | 563.40 | 563.40 | 14,576,144.00 |
| 2012/03/21 | 565.00 | 567.50 | 567.40 | 15,814,181.00 |
| 2012/03/20 | 563.50 | 565.60 | 565.30 | 17,971,910.00 |
| 2012/03/19 | 571.50 | 577.80 | 577.80 | 15,076,996.00 |
| 2012/03/16 | 572.70 | 580.50 | 580.40 | 39,130,237.00 |
| 2012/03/15 | 570.50 | 574.80 | 574.80 | 32,031,887.00 |
| 2012/03/14 | 570.20 | 575.10 | 575.00 | 33,196,299.00 |
| 2012/03/13 | 563.40 | 572.50 | 572.40 | 22,631,579.00 |
| 2012/03/12 | 552.90 | 556.10 | 556.10 | 20,437,501.00 |
| 2012/03/09 | 550.90 | 557.20 | 556.90 | 22,511,341.00 |
| 2012/03/08 | 552.50 | 556.00 | 556.00 | 15,255,845.00 |
| 2012/03/07 | 549.00 | 550.90 | 550.70 | 25,505,431.00 |
| 2012/03/06 | 545.40 | 548.40 | 548.40 | 24,618,610.00 |
| 2012/03/05 | 557.30 | 559.30 | 558.60 | 19,600,472.00 |
| 2012/03/02 | 565.10 | 569.40 | 569.00 | 9,719,127.00 |
| 2012/03/01 | 558.20 | 568.30 | 568.30 | 22,411,683.00 |
| 2012/02/29 | 555.30 | 555.40 | 555.30 | 34,575,039.00 |
| 2012/02/28 | 555.50 | 559.50 | 559.30 | 35,434,685.00 |
| 2012/02/27 | 547.50 | 553.60 | 553.50 | 43,257,804.00 |
| 2012/02/24 | 572.10 | 574.90 | 574.90 | 15,371,956.00 |
| 2012/02/23 | 571.40 | 575.50 | 575.40 | 16,139,535.00 |
| 2012/02/22 | 575.30 | 575.80 | 575.60 | 22,288,079.00 |
| 2012/02/21 | 577.50 | 579.50 | 579.50 | 15,502,553.00 |
| 2012/02/20 | 575.20 | 581.80 | 581.70 | 14,077,921.00 |
| 2012/02/17 | 573.00 | 578.00 | 577.70 | 17,359,369.00 |
| 2012/02/16 | 566.70 | 573.60 | 573.60 | 19,630,540.00 |
| 2012/02/15 | 569.30 | 576.00 | 575.90 | 20,795,927.00 |
| 2012/02/14 | 558.40 | 561.90 | 561.50 | 20,159,570.00 |
| 2012/02/13 | 561.10 | 564.40 | 564.40 | 16,511,791.00 |
| 2012/02/10 | 554.90 | 557.60 | 557.60 | 18,282,437.00 |
| 2012/02/09 | 564.00 | 568.00 | 568.00 | 20,777,355.00 |
| 2012/02/08 | 560.40 | 565.50 | 565.50 | 15,387,343.00 |
| 2012/02/07 | 553.20 | 562.10 | 562.00 | 17,994,500.00 |
| 2012/02/06 | 551.90 | 557.50 | 557.50 | 12,121,762.00 |
| 2012/02/03 | 544.40 | 559.70 | 559.50 | 23,759,704.00 |
| 2012/02/02 | 539.50 | 545.70 | 545.70 | 22,473,348.00 |
| 2012/02/01 | 530.70 | 542.00 | 541.90 | 24,486,304.00 |
| 2012/01/31 | 527.90 | 529.70 | 529.70 | 25,748,469.00 |
| 2012/01/30 | 526.00 | 527.50 | 527.50 | 17,824,140.00 |
| 2012/01/27 | 538.60 | 541.30 | 541.10 | 18,178,852.00 |
| 2012/01/26 | 531.50 | 539.60 | 539.50 | 25,466,138.00 |
| 2012/01/25 | 529.10 | 537.00 | 537.00 | 15,924,954.00 |
| 2012/01/24 | 534.90 | 540.50 | 540.10 | 13,575,624.00 |
| 2012/01/23 | 540.90 | 545.00 | 544.90 | 17,911,395.00 |
| 2012/01/20 | 533.50 | 542.30 | 542.30 | 33,967,123.00 |
| 2012/01/19 | 519.30 | 536.40 | 536.40 | 38,337,589.00 |
| 2012/01/18 | 514.60 | 516.00 | 515.60 | 17,542,330.00 |
| 2012/01/17 | 512.80 | 517.60 | 517.50 | 19,747,792.00 |
| 2012/01/16 | 500.20 | 507.70 | 507.70 | 12,977,476.00 |
| 2012/01/13 | 498.00 | 504.80 | 504.70 | 25,202,950.00 |
| 2012/01/12 | 497.85 | 499.70 | 499.60 | 28,776,228.00 |
| 2012/01/11 | 498.95 | 503.60 | 503.60 | 20,611,774.00 |
| 2012/01/10 | 493.00 | 504.90 | 504.70 | 29,419,330.00 |
| 2012/01/09 | 490.60 | 491.55 | 491.40 | 23,269,750.00 |
| 2012/01/06 | 495.20 | 498.20 | 498.20 | 16,165,263.00 |
| 2012/01/05 | 492.20 | 497.85 | 497.60 | 17,904,001.00 |
| 2012/01/04 | 496.60 | 500.00 | 500.00 | 15,246,232.00 |
| 2012/01/03 | 493.10 | 504.90 | 504.90 | 22,686,137.00 |
| 2012/01/02 | 488.60 | 491.15 | 491.05 | 6,968,303.00 |
| 2011/12/30 | 488.60 | 491.15 | 491.05 | 6,968,303.00 |
| 2011/12/29 | 484.10 | 492.00 | 492.00 | 11,364,238.00 |
| 2011/12/28 | 485.75 | 487.20 | 487.05 | 17,474,948.00 |
| 2011/12/27 | 483.60 | 490.05 | 490.05 | 4,366,281.00 |
| 2011/12/26 | 483.60 | 490.05 | 490.05 | 4,366,281.00 |
| 2011/12/23 | 483.60 | 490.05 | 490.05 | 4,366,281.00 |
| 2011/12/22 | 481.40 | 488.60 | 488.55 | 13,368,434.00 |
| 2011/12/21 | 477.60 | 480.10 | 480.10 | 25,251,030.00 |
| 2011/12/20 | 476.05 | 483.95 | 483.90 | 20,052,332.00 |
| 2011/12/19 | 474.00 | 478.50 | 478.25 | 20,381,377.00 |
| 2011/12/16 | 480.70 | 480.80 | 480.70 | 38,314,017.00 |
| 2011/12/15 | 477.65 | 482.40 | 482.40 | 24,257,610.00 |
| 2011/12/14 | 480.00 | 480.05 | 480.00 | 24,983,718.00 |
| 2011/12/13 | 483.30 | 492.50 | 492.50 | 18,835,115.00 |
| 2011/12/12 | 487.30 | 488.75 | 488.75 | 24,033,451.00 |
| 2011/12/09 | 492.45 | 505.00 | 504.90 | 27,558,869.00 |
| 2011/12/08 | 501.70 | 501.90 | 501.70 | 19,617,903.00 |
| 2011/12/07 | 500.50 | 509.10 | 509.00 | 28,374,493.00 |
| 2011/12/06 | 507.40 | 508.50 | 508.30 | 22,535,331.00 |
| 2011/12/05 | 509.90 | 518.00 | 21,081,341.00 | |
| 2011/12/02 | 503.00 | 510.70 | 33,324,208.00 | |
| 2011/12/01 | 492.30 | 495.70 | 495.70 | 26,073,654.00 |
| 2011/11/30 | 474.20 | 494.50 | 494.50 | 68,321,476.00 |
| 2011/11/29 | 480.15 | 486.60 | 486.55 | 18,888,174.00 |
| 2011/11/28 | 469.80 | 488.80 | 488.75 | 34,876,194.00 |
| 2011/11/25 | 456.35 | 467.55 | 467.40 | 20,871,601.00 |
| 2011/11/24 | 462.75 | 466.95 | 466.85 | 26,119,812.00 |
| 2011/11/23 | 463.40 | 463.55 | 463.50 | 26,308,457.00 |
| 2011/11/22 | 472.90 | 475.20 | 474.95 | 26,200,795.00 |
| 2011/11/21 | 468.30 | 469.05 | 469.00 | 26,729,438.00 |
| 2011/11/18 | 475.25 | 480.90 | 480.85 | 34,662,279.00 |
| 2011/11/17 | 477.70 | 484.60 | 484.40 | 24,773,216.00 |
| 2011/11/16 | 491.90 | 494.95 | 494.85 | 26,654,067.00 |
| 2011/11/15 | 492.55 | 502.00 | 501.30 | 26,533,866.00 |
| 2011/11/14 | 500.30 | 504.70 | 504.70 | 17,537,932.00 |
| 2011/11/10 | 489.70 | 496.95 | 496.95 | 35,347,584.00 |
| 2011/11/09 | 503.70 | 506.30 | 506.30 | 59,645,553.00 |
| 2011/11/08 | 535.00 | 537.60 | 537.50 | 12,229,293.00 |
| 2011/11/07 | 530.00 | 535.40 | 535.00 | 16,981,664.00 |
| 2011/11/04 | 537.00 | 540.00 | 540.00 | 20,259,395.00 |
| 2011/11/03 | 529.10 | 541.50 | 541.00 | 30,585,730.00 |
| 2011/11/02 | 528.30 | 540.90 | 540.80 | 26,657,912.00 |
| 2011/11/01 | 521.00 | 532.40 | 532.40 | 31,499,303.00 |
| 2011/10/31 | 544.90 | 544.90 | 544.90 | 32,286,976.00 |
| 2011/10/28 | 555.80 | 565.40 | 565.30 | 37,173,803.00 |
| 2011/10/27 | 535.40 | 555.30 | 555.30 | 41,984,270.00 |
| 2011/10/26 | 520.40 | 526.40 | 526.20 | 17,969,574.00 |
| 2011/10/25 | 520.00 | 525.00 | 525.00 | 17,484,099.00 |
| 2011/10/24 | 519.50 | 530.00 | 530.00 | 15,025,273.00 |
| 2011/10/20 | 508.30 | 512.70 | 512.70 | 19,083,034.00 |
| 2011/10/19 | 519.80 | 522.50 | 522.50 | 19,491,152.00 |
| 2011/10/18 | 509.20 | 520.30 | 520.20 | 21,026,670.00 |
| 2011/10/17 | 518.70 | 523.00 | 523.00 | 19,297,796.00 |
| 2011/10/14 | 515.00 | 525.20 | 525.00 | 21,064,273.00 |
| 2011/10/13 | 519.50 | 523.20 | 523.10 | 27,027,148.00 |
| 2011/10/12 | 512.50 | 529.20 | 529.10 | 31,797,413.00 |
| 2011/10/11 | 508.80 | 519.70 | 519.70 | 15,108,289.00 |
| 2011/10/10 | 500.00 | 519.20 | 519.10 | 19,891,475.00 |
| 2011/10/07 | 504.60 | 509.00 | 509.00 | 20,805,456.00 |
| 2011/10/06 | 483.55 | 509.80 | 509.80 | 33,467,354.00 |
| 2011/10/05 | 473.95 | 485.00 | 485.00 | 25,182,690.00 |
| 2011/10/04 | 466.45 | 473.60 | 473.55 | 28,200,856.00 |
| 2011/10/03 | 478.15 | 488.00 | 487.60 | 29,857,747.00 |
| 2011/09/30 | 488.20 | 496.95 | 496.90 | 41,404,181.00 |
| 2011/09/29 | 503.00 | 512.90 | 512.80 | 17,197,471.00 |
| 2011/09/28 | 504.60 | 510.00 | 510.00 | 23,199,963.00 |
| 2011/09/27 | 503.60 | 520.40 | 520.40 | 28,791,141.00 |
| 2011/09/26 | 484.85 | 499.90 | 499.90 | 26,581,482.00 |
| 2011/09/23 | 484.00 | 498.00 | 498.00 | 26,720,413.00 |
| 2011/09/22 | 484.45 | 486.30 | 486.20 | 45,853,205.00 |
| 2011/09/21 | 510.30 | 512.00 | 511.90 | 20,048,466.00 |
| 2011/09/20 | 509.90 | 520.90 | 520.90 | 20,633,745.00 |
| 2011/09/19 | 507.00 | 511.20 | 511.20 | 21,883,184.00 |
| 2011/09/16 | 522.90 | 525.00 | 524.80 | 48,775,656.00 |
| 2011/09/15 | 502.50 | 521.30 | 521.10 | 31,362,174.00 |
| 2011/09/14 | 491.50 | 501.90 | 501.50 | 25,337,916.00 |
| 2011/09/13 | 484.45 | 499.15 | 499.00 | 21,459,837.00 |
| 2011/09/12 | 488.15 | 492.70 | 492.55 | 28,717,292.00 |
| 2011/09/09 | 504.50 | 504.90 | 504.50 | 30,116,882.00 |
| 2011/09/08 | 517.10 | 522.00 | 522.00 | 19,766,832.00 |
| 2011/09/07 | 514.40 | 525.60 | 525.60 | 18,304,187.00 |
| 2011/09/06 | 502.50 | 509.30 | 509.20 | 29,848,346.00 |
| 2011/09/05 | 503.70 | 505.00 | 504.50 | 24,543,199.00 |
| 2011/09/02 | 522.70 | 524.70 | 524.50 | 23,065,882.00 |
| 2011/09/01 | 532.00 | 538.50 | 538.50 | 15,722,144.00 |
| 2011/08/31 | 521.60 | 536.60 | 536.60 | 31,560,795.00 |
| 2011/08/30 | 517.90 | 525.00 | 524.90 | 26,312,717.00 |
| 2011/08/29 | 495.00 | 504.00 | 503.80 | 27,611,666.00 |
| 2011/08/26 | 495.00 | 504.00 | 503.80 | 27,611,666.00 |
| 2011/08/25 | 509.90 | 513.20 | 513.10 | 23,501,334.00 |
| 2011/08/24 | 507.30 | 514.90 | 514.90 | 20,730,521.00 |
| 2011/08/23 | 507.00 | 512.30 | 512.10 | 24,651,899.00 |
| 2011/08/22 | 505.60 | 511.00 | 511.00 | 15,932,149.00 |
| 2011/08/19 | 497.35 | 511.00 | 511.00 | 37,137,694.00 |
| 2011/08/18 | 502.20 | 509.60 | 509.60 | 34,856,933.00 |
| 2011/08/17 | 540.90 | 542.00 | 542.00 | 19,556,434.00 |
| 2011/08/16 | 534.90 | 552.60 | 552.60 | 20,694,032.00 |
| 2011/08/15 | 543.50 | 547.20 | 547.20 | 21,475,847.00 |
| 2011/08/12 | 530.00 | 552.00 | 551.80 | 34,464,268.00 |
| 2011/08/11 | 505.30 | 536.00 | 535.80 | 45,849,943.00 |
| 2011/08/10 | 512.30 | 516.20 | 516.20 | 61,695,793.00 |
| 2011/08/09 | 500.50 | 545.00 | 545.00 | 61,522,468.00 |
| 2011/08/08 | 537.60 | 538.00 | 537.80 | 40,979,229.00 |
| 2011/08/05 | 553.70 | 557.60 | 557.10 | 41,823,724.00 |
| 2011/08/04 | 575.80 | 578.60 | 578.50 | 33,897,757.00 |
| 2011/08/03 | 591.00 | 594.00 | 593.80 | 25,885,604.00 |
| 2011/08/02 | 607.20 | 610.30 | 610.10 | 30,916,148.00 |
| 2011/08/01 | 598.70 | 607.90 | 607.50 | 44,558,871.00 |
| 2011/07/29 | 593.40 | 594.60 | 594.50 | 23,439,412.00 |
| 2011/07/28 | 597.50 | 606.90 | 606.80 | 13,915,503.00 |
| 2011/07/27 | 593.10 | 602.30 | 601.90 | 26,036,116.00 |
| 2011/07/26 | 605.00 | 611.60 | 611.60 | 14,656,452.00 |
| 2011/07/25 | 604.70 | 607.60 | 607.60 | 16,873,700.00 |
| 2011/07/22 | 607.90 | 612.20 | 612.20 | 19,671,143.00 |
| 2011/07/21 | 598.80 | 608.70 | 608.60 | 28,764,334.00 |
| 2011/07/20 | 595.40 | 605.60 | 605.50 | 25,511,661.00 |
| 2011/07/19 | 588.70 | 593.80 | 593.70 | 23,652,913.00 |
| 2011/07/18 | 590.40 | 591.40 | 591.20 | 18,383,551.00 |
| 2011/07/15 | 597.90 | 600.10 | 599.90 | 21,578,703.00 |
| 2011/07/14 | 598.00 | 600.10 | 600.00 | 21,147,110.00 |
| 2011/07/13 | 600.10 | 606.60 | 606.60 | 18,503,901.00 |
| 2011/07/12 | 601.80 | 606.20 | 606.20 | 30,768,877.00 |
| 2011/07/11 | 613.10 | 615.70 | 615.50 | 22,911,469.00 |
| 2011/07/08 | 617.20 | 618.30 | 618.20 | 19,673,201.00 |
| 2011/07/07 | 623.20 | 624.60 | 624.60 | 21,316,913.00 |
| 2011/07/06 | 618.90 | 625.70 | 625.50 | 23,384,349.00 |
| 2011/07/05 | 623.50 | 624.70 | 624.60 | 14,296,534.00 |
| 2011/07/04 | 623.40 | 627.00 | 627.00 | 10,469,137.00 |
| 2011/07/01 | 617.30 | 629.20 | 629.10 | 21,522,006.00 |
| 2011/06/30 | 611.70 | 618.40 | 618.40 | 28,436,117.00 |
| 2011/06/29 | 608.40 | 612.40 | 612.40 | 19,025,546.00 |
| 2011/06/28 | 602.50 | 608.40 | 608.20 | 18,592,959.00 |
| 2011/06/27 | 600.50 | 606.20 | 606.20 | 18,114,230.00 |
| 2011/06/24 | 600.00 | 602.90 | 602.90 | 30,917,059.00 |
| 2011/06/23 | 599.00 | 601.20 | 601.10 | 24,898,317.00 |
| 2011/06/22 | 601.30 | 605.90 | 605.60 | 21,822,718.00 |
| 2011/06/21 | 603.20 | 609.10 | 609.00 | 20,593,653.00 |
| 2011/06/20 | 597.60 | 603.50 | 603.50 | 14,503,089.00 |
| 2011/06/17 | 598.60 | 607.40 | 607.30 | 51,684,381.00 |
| 2011/06/16 | 604.30 | 608.30 | 608.20 | 36,600,339.00 |
| 2011/06/15 | 608.20 | 608.60 | 608.60 | 29,218,476.00 |
| 2011/06/14 | 616.00 | 616.10 | 616.00 | 27,141,092.00 |
| 2011/06/13 | 615.50 | 616.50 | 616.20 | 25,460,113.00 |
| 2011/06/10 | 613.20 | 613.90 | 613.80 | 30,988,602.00 |
| 2011/06/09 | 616.10 | 621.80 | 621.70 | 21,467,052.00 |
| 2011/06/08 | 615.10 | 616.70 | 616.60 | 29,200,073.00 |
| 2011/06/07 | 622.90 | 623.40 | 623.20 | 16,108,627.00 |
| 2011/06/06 | 621.50 | 625.80 | 625.80 | 12,758,788.00 |
| 2011/06/03 | 623.20 | 627.30 | 627.30 | 62,841,502.00 |
| 2011/06/02 | 627.20 | 627.20 | 627.20 | 19,186,555.00 |
| 2011/06/01 | 629.90 | 631.90 | 631.80 | 21,699,900.00 |
| 2011/05/31 | 632.60 | 634.90 | 634.80 | 29,520,648.00 |
| 2011/05/30 | 627.50 | 630.60 | 630.50 | 21,262,020.00 |
| 2011/05/27 | 627.50 | 630.60 | 630.50 | 21,262,020.00 |
| 2011/05/26 | 622.10 | 624.00 | 623.90 | 19,434,519.00 |
| 2011/05/25 | 622.30 | 626.50 | 626.40 | 29,426,198.00 |
| 2011/05/24 | 621.90 | 623.50 | 623.50 | 30,603,968.00 |
| 2011/05/23 | 625.10 | 626.70 | 626.70 | 40,758,769.00 |
| 2011/05/20 | 634.80 | 635.50 | 635.10 | 28,145,347.00 |
| 2011/05/19 | 639.50 | 639.70 | 639.50 | 23,913,943.00 |
| 2011/05/18 | 636.50 | 638.70 | 638.60 | 28,131,973.00 |
| 2011/05/17 | 637.00 | 638.80 | 638.80 | 25,406,563.00 |
| 2011/05/16 | 638.70 | 642.80 | 642.70 | 26,533,339.00 |
| 2011/05/13 | 647.40 | 647.90 | 647.50 | 41,233,711.00 |
| 2011/05/12 | 638.40 | 648.00 | 648.00 | 25,993,346.00 |
| 2011/05/11 | 634.60 | 646.20 | 646.10 | 33,480,215.00 |
| 2011/05/10 | 647.10 | 656.50 | 656.20 | 25,370,114.00 |
| 2011/05/09 | 635.60 | 648.20 | 648.20 | 42,179,788.00 |
| 2011/05/06 | 641.80 | 652.00 | 651.70 | 26,263,833.00 |
| 2011/05/05 | 645.40 | 646.70 | 646.20 | 23,520,496.00 |
| 2011/05/04 | 650.80 | 651.80 | 651.80 | 23,693,429.00 |
| 2011/05/03 | 654.00 | 662.70 | 662.50 | 24,103,304.00 |
| 2011/05/02 | 652.60 | 655.50 | 655.40 | 91,700.00 |
| 2011/04/29 | 652.60 | 655.50 | 655.40 | 200,000.00 |
| 2011/04/28 | 652.60 | 655.50 | 655.40 | 24,990,230.00 |
| 2011/04/27 | 655.40 | 657.90 | 657.90 | 19,716,934.00 |
| 2011/04/26 | 651.40 | 659.70 | 659.60 | 21,898,364.00 |
| 2011/04/21 | 652.60 | 659.60 | 659.60 | 27,133,410.00 |
| 2011/04/20 | 648.10 | 651.80 | 651.80 | 20,342,971.00 |
| 2011/04/19 | 640.60 | 641.00 | 640.60 | 15,942,514.00 |
| 2011/04/18 | 640.20 | 644.60 | 643.80 | 28,225,651.00 |
| 2011/04/15 | 649.00 | 653.40 | 653.40 | 31,352,382.00 |
| 2011/04/14 | 650.00 | 653.60 | 653.30 | 23,686,146.00 |
| 2011/04/13 | 659.70 | 661.70 | 661.60 | 22,112,993.00 |
| 2011/04/12 | 653.20 | 655.00 | 654.90 | 24,286,088.00 |
| 2011/04/11 | 658.30 | 660.00 | 660.00 | 19,882,586.00 |
| 2011/04/08 | 662.90 | 664.80 | 664.70 | 18,508,267.00 |
| 2011/04/07 | 661.60 | 667.30 | 667.20 | 29,026,404.00 |
| 2011/04/06 | 649.90 | 660.50 | 660.40 | 34,410,634.00 |
| 2011/04/05 | 644.10 | 647.40 | 647.40 | 20,204,560.00 |
| 2011/04/04 | 646.30 | 648.00 | 647.60 | 17,063,007.00 |
| 2011/04/01 | 645.30 | 655.10 | 655.10 | 21,951,837.00 |
| 2011/03/31 | 641.00 | 641.40 | 641.00 | 39,278,965.00 |
| 2011/03/30 | 653.20 | 656.00 | 656.00 | 16,697,918.00 |
| 2011/03/29 | 645.40 | 651.50 | 651.40 | 20,253,774.00 |
| 2011/03/28 | 650.60 | 653.70 | 653.50 | 20,483,337.00 |
| 2011/03/25 | 646.30 | 647.90 | 647.90 | 26,332,713.00 |
| 2011/03/24 | 631.00 | 646.80 | 646.60 | 47,441,137.00 |
| 2011/03/23 | 622.10 | 631.30 | 631.30 | 30,626,084.00 |
| 2011/03/22 | 624.80 | 626.40 | 626.10 | 21,028,594.00 |
| 2011/03/21 | 630.50 | 633.90 | 633.80 | 29,633,962.00 |
| 2011/03/18 | 622.50 | 623.30 | 623.10 | 69,565,609.00 |
| 2011/03/17 | 618.30 | 627.00 | 626.60 | 43,585,192.00 |
| 2011/03/16 | 619.60 | 622.60 | 622.50 | 56,727,122.00 |
| 2011/03/15 | 636.60 | 646.10 | 646.00 | 40,231,598.00 |
| 2011/03/14 | 648.20 | 650.00 | 650.00 | 37,322,834.00 |
| 2011/03/11 | 655.80 | 657.90 | 657.60 | 26,303,435.00 |
| 2011/03/10 | 658.70 | 660.00 | 660.00 | 29,828,152.00 |
| 2011/03/09 | 662.30 | 666.40 | 666.20 | 23,467,336.00 |
| 2011/03/08 | 663.30 | 670.70 | 670.60 | 35,995,202.00 |
| 2011/03/07 | 653.00 | 657.60 | 657.50 | 25,789,286.00 |
| 2011/03/04 | 651.00 | 652.50 | 652.50 | 39,795,238.00 |
| 2011/03/03 | 654.60 | 662.80 | 662.70 | 38,414,114.00 |
| 2011/03/02 | 655.50 | 657.60 | 657.50 | 42,895,155.00 |
| 2011/03/01 | 655.40 | 658.10 | 658.00 | 64,030,751.00 |
| 2011/02/28 | 667.50 | 678.00 | 678.00 | 120,521,193.00 |
| 2011/02/25 | 706.00 | 711.50 | 711.10 | 14,266,055.00 |
| 2011/02/24 | 686.20 | 694.80 | 694.80 | 22,720,438.00 |
| 2011/02/23 | 695.00 | 697.00 | 696.80 | 17,495,742.00 |
| 2011/02/22 | 692.30 | 699.00 | 699.00 | 20,871,449.00 |
| 2011/02/21 | 703.70 | 704.90 | 704.40 | 15,384,697.00 |
| 2011/02/18 | 718.20 | 722.80 | 722.80 | 31,768,803.00 |
| 2011/02/17 | 723.00 | 730.90 | 730.90 | 44,953,338.00 |
| 2011/02/16 | 703.50 | 721.50 | 721.50 | 32,593,371.00 |
| 2011/02/15 | 699.80 | 701.80 | 701.60 | 34,880,773.00 |
| 2011/02/14 | 705.80 | 707.90 | 707.90 | 25,235,201.00 |
| 2011/02/11 | 705.10 | 714.00 | 714.00 | 23,397,865.00 |
| 2011/02/10 | 711.20 | 715.10 | 715.00 | 33,814,318.00 |
| 2011/02/09 | 716.50 | 723.00 | 723.00 | 36,157,362.00 |
| 2011/02/08 | 703.50 | 718.10 | 718.10 | 35,341,020.00 |
| 2011/02/07 | 700.50 | 706.00 | 706.00 | 24,713,804.00 |
| 2011/02/04 | 705.10 | 706.50 | 706.50 | 14,721,700.00 |
| 2011/02/03 | 700.20 | 708.10 | 708.00 | 24,406,168.00 |
| 2011/02/02 | 687.00 | 701.40 | 701.40 | 24,910,043.00 |
| 2011/02/01 | 675.60 | 687.90 | 687.70 | 28,212,688.00 |
| 2011/01/31 | 678.10 | 680.80 | 680.60 | 25,035,640.00 |
| 2011/01/28 | 684.60 | 685.00 | 684.80 | 48,219,731.00 |
| 2011/01/27 | 689.70 | 696.00 | 695.90 | 31,149,220.00 |
| 2011/01/26 | 694.50 | 696.20 | 696.00 | 23,893,840.00 |
| 2011/01/25 | 693.90 | 698.10 | 698.00 | 21,944,130.00 |
| 2011/01/24 | 691.20 | 697.50 | 697.20 | 15,338,784.00 |
| 2011/01/21 | 692.30 | 695.80 | 695.80 | 30,293,859.00 |
| 2011/01/20 | 691.20 | 697.30 | 697.30 | 28,462,025.00 |
| 2011/01/19 | 700.50 | 704.20 | 704.10 | 36,027,874.00 |
| 2011/01/18 | 703.50 | 709.40 | 709.30 | 22,131,213.00 |
| 2011/01/17 | 699.00 | 703.50 | 703.50 | 18,563,220.00 |
| 2011/01/14 | 699.00 | 709.70 | 709.70 | 28,936,890.00 |
| 2011/01/13 | 709.10 | 713.00 | 713.00 | 36,609,858.00 |
| 2011/01/12 | 698.70 | 715.20 | 715.00 | 41,737,553.00 |
| 2011/01/11 | 683.50 | 688.80 | 688.70 | 26,936,533.00 |
| 2011/01/10 | 670.60 | 672.40 | 672.40 | 15,998,331.00 |
| 2011/01/07 | 679.20 | 680.10 | 680.00 | 18,396,950.00 |
| 2011/01/06 | 685.50 | 687.50 | 687.30 | 27,841,886.00 |
| 2011/01/05 | 674.10 | 689.20 | 689.00 | 29,052,776.00 |
| 2011/01/04 | 663.10 | 668.10 | 668.10 | 21,965,692.00 |
| 2010/12/31 | 651.10 | 652.00 | 651.10 | 9,130,969.00 |
| 2010/12/30 | 657.60 | 658.40 | 658.40 | 9,881,071.00 |
| 2010/12/29 | 663.10 | 663.60 | 663.10 | 10,337,139.00 |
| 2010/12/24 | 664.30 | 667.30 | 667.30 | 1,991,146.00 |
| 2010/12/23 | 665.00 | 668.40 | 668.00 | 9,002,131.00 |
| 2010/12/22 | 661.40 | 669.40 | 669.40 | 12,516,094.00 |
| 2010/12/21 | 660.70 | 662.80 | 662.80 | 13,292,662.00 |
| 2010/12/20 | 653.10 | 656.80 | 656.80 | 12,923,798.00 |
| 2010/12/17 | 653.70 | 655.50 | 655.50 | 48,833,800.00 |
| 2010/12/16 | 658.00 | 662.10 | 662.10 | 21,098,725.00 |
| 2010/12/15 | 661.00 | 661.40 | 661.10 | 23,186,544.00 |
| 2010/12/14 | 663.20 | 671.70 | 671.70 | 27,906,875.00 |
| 2010/12/13 | 661.80 | 665.70 | 665.50 | 14,965,586.00 |
| 2010/12/10 | 660.40 | 663.10 | 663.10 | 22,478,928.00 |
| 2010/12/09 | 659.00 | 666.90 | 666.70 | 28,674,676.00 |
| 2010/12/08 | 656.90 | 658.90 | 658.90 | 27,684,677.00 |
| 2010/12/07 | 661.80 | 665.60 | 665.50 | 22,742,947.00 |
| 2010/12/06 | 660.00 | 666.70 | 666.70 | 19,322,474.00 |
| 2010/12/03 | 664.50 | 665.80 | 665.80 | 33,448,541.00 |
| 2010/12/02 | 652.50 | 667.60 | 667.50 | 28,338,214.00 |
| 2010/12/01 | 650.60 | 656.40 | 656.20 | 37,771,145.00 |
| 2010/11/30 | 646.80 | 648.40 | 648.30 | 44,237,639.00 |
| 2010/11/29 | 651.10 | 651.50 | 651.40 | 38,427,809.00 |
| 2010/11/26 | 642.10 | 651.10 | 651.10 | 24,350,353.00 |
| 2010/11/25 | 651.30 | 656.10 | 656.10 | 14,410,195.00 |
| 2010/11/24 | 645.90 | 652.30 | 652.20 | 29,216,763.00 |
| 2010/11/23 | 643.30 | 644.00 | 643.90 | 33,039,387.00 |
| 2010/11/22 | 648.50 | 653.80 | 653.80 | 21,305,997.00 |
| 2010/11/19 | 650.40 | 657.60 | 657.50 | 34,135,189.00 |
| 2010/11/18 | 663.80 | 666.50 | 666.50 | 19,981,744.00 |
| 2010/11/17 | 657.10 | 660.60 | 660.50 | 24,766,221.00 |
| 2010/11/16 | 665.00 | 665.20 | 665.00 | 34,661,531.00 |
| 2010/11/12 | 673.30 | 679.80 | 679.80 | 30,585,180.00 |
| 2010/11/11 | 678.80 | 684.10 | 684.00 | 22,575,912.00 |
| 2010/11/10 | 685.10 | 689.60 | 689.60 | 24,860,678.00 |
| 2010/11/09 | 690.00 | 694.40 | 694.40 | 26,523,954.00 |
| 2010/11/08 | 684.60 | 689.10 | 689.10 | 26,399,905.00 |
| 2010/11/05 | 679.80 | 683.00 | 683.00 | 57,413,039.00 |
| 2010/11/04 | 680.10 | 695.20 | 695.10 | 50,444,343.00 |
| 2010/11/03 | 662.00 | 670.10 | 670.00 | 29,359,521.00 |
| 2010/11/02 | 651.10 | 658.00 | 657.90 | 22,271,074.00 |
| 2010/11/01 | 649.00 | 655.20 | 655.20 | 20,664,543.00 |
| 2010/10/29 | 649.10 | 649.20 | 649.10 | 22,353,639.00 |
| 2010/10/28 | 655.00 | 659.00 | 659.00 | 25,660,129.00 |
| 2010/10/27 | 654.10 | 657.30 | 656.90 | 19,732,019.00 |
| 2010/10/26 | 657.00 | 660.00 | 660.00 | 21,617,032.00 |
| 2010/10/25 | 667.00 | 668.80 | 668.40 | 18,422,550.00 |
| 2010/10/22 | 665.70 | 667.00 | 666.80 | 18,562,689.00 |
| 2010/10/21 | 657.70 | 670.50 | 670.40 | 29,524,828.00 |
| 2010/10/20 | 654.60 | 660.00 | 660.00 | 26,659,545.00 |
| 2010/10/19 | 658.20 | 660.60 | 660.50 | 26,494,960.00 |
| 2010/10/18 | 652.00 | 660.70 | 660.40 | 21,998,897.00 |
| 2010/10/15 | 648.00 | 653.30 | 653.30 | 38,600,701.00 |
| 2010/10/14 | 660.00 | 662.50 | 662.30 | 35,939,662.00 |
| 2010/10/13 | 656.80 | 671.20 | 671.10 | 29,221,713.00 |
| 2010/10/12 | 654.30 | 663.50 | 663.20 | 18,162,461.00 |
| 2010/10/11 | 657.90 | 662.00 | 661.90 | 9,763,953.00 |
| 2010/10/08 | 654.70 | 658.30 | 658.20 | 19,120,295.00 |
| 2010/10/07 | 659.50 | 661.80 | 661.60 | 18,037,493.00 |
| 2010/10/06 | 661.20 | 663.70 | 663.70 | 25,450,808.00 |
| 2010/10/05 | 654.70 | 665.50 | 665.50 | 28,153,083.00 |
| 2010/10/04 | 651.50 | 651.80 | 651.60 | 20,437,680.00 |
| 2010/10/01 | 646.80 | 653.60 | 653.60 | 26,419,558.00 |
| 2010/09/30 | 641.40 | 645.10 | 645.00 | 43,368,904.00 |
| 2010/09/28 | 651.00 | 659.60 | 659.50 | 28,561,880.00 |
| 2010/09/27 | 659.60 | 660.90 | 660.90 | 19,536,824.00 |
| 2010/09/24 | 662.00 | 666.30 | 666.30 | 24,899,087.00 |
| 2010/09/23 | 652.40 | 664.00 | 664.00 | 24,610,921.00 |
| 2010/09/22 | 660.10 | 664.10 | 664.00 | 21,697,944.00 |
| 2010/09/21 | 671.00 | 671.00 | 671.00 | 28,027,783.00 |
| 2010/09/16 | 673.00 | 675.40 | 675.40 | 29,217,332.00 |
| 2010/09/15 | 673.80 | 676.60 | 676.60 | 26,798,960.00 |
| 2010/09/14 | 673.60 | 676.40 | 676.20 | 23,692,420.00 |
| 2010/09/13 | 668.00 | 677.90 | 677.90 | 24,288,569.00 |
| 2010/09/10 | 654.50 | 661.60 | 661.50 | 22,707,227.00 |
| 2010/09/09 | 652.00 | 661.70 | 661.60 | 25,790,096.00 |
| 2010/09/08 | 648.50 | 654.90 | 654.80 | 25,033,455.00 |
| 2010/09/07 | 659.00 | 662.50 | 662.40 | 21,714,400.00 |
| 2010/09/06 | 657.30 | 663.00 | 662.80 | 14,529,960.00 |
| 2010/09/03 | 649.30 | 654.40 | 654.40 | 21,617,761.00 |
| 2010/09/02 | 646.90 | 652.10 | 652.00 | 18,213,212.00 |
| 2010/09/01 | 636.40 | 652.00 | 652.00 | 31,107,212.00 |
| 2010/08/31 | 629.10 | 643.70 | 643.70 | 35,875,964.00 |
| 2010/08/30 | 627.70 | 637.10 | 637.00 | 17,465,973.00 |
| 2010/08/27 | 627.70 | 637.10 | 637.00 | 17,465,973.00 |
| 2010/08/26 | 627.70 | 632.90 | 632.90 | 17,084,540.00 |
| 2010/08/25 | 626.00 | 631.60 | 631.50 | 25,512,892.00 |
| 2010/08/24 | 623.60 | 629.90 | 629.90 | 29,303,056.00 |
| 2010/08/23 | 632.80 | 639.20 | 639.20 | 19,226,206.00 |
| 2010/08/20 | 626.70 | 634.20 | 634.20 | 25,787,905.00 |
| 2010/08/19 | 634.00 | 635.50 | 635.50 | 28,876,536.00 |
| 2010/08/18 | 652.80 | 652.90 | 652.80 | 18,881,949.00 |
| 2010/08/13 | 645.30 | 652.90 | 652.90 | 23,874,643.00 |
| 2010/08/12 | 650.00 | 661.40 | 661.30 | 27,628,720.00 |
| 2010/08/11 | 655.90 | 657.60 | 657.50 | 26,104,393.00 |
| 2010/08/10 | 663.80 | 670.00 | 670.00 | 17,127,337.00 |
| 2010/08/09 | 664.00 | 670.70 | 670.70 | 17,710,305.00 |
| 2010/08/06 | 658.80 | 661.40 | 661.40 | 21,954,843.00 |
| 2010/08/05 | 667.60 | 669.30 | 669.00 | 25,098,969.00 |
| 2010/08/04 | 658.20 | 672.00 | 672.00 | 36,734,323.00 |
| 2010/08/03 | 663.00 | 671.40 | 671.40 | 40,632,616.00 |
| 2010/08/02 | 655.00 | 680.10 | 680.00 | 63,500,933.00 |
| 2010/07/30 | 646.00 | 647.00 | 646.00 | 34,348,363.00 |
| 2010/07/29 | 656.10 | 656.60 | 656.30 | 21,191,371.00 |
| 2010/07/28 | 661.50 | 663.30 | 663.30 | 38,303,437.00 |
| 2010/07/27 | 646.00 | 666.30 | 666.30 | 55,018,454.00 |
| 2010/07/26 | 641.30 | 649.30 | 649.30 | 16,066,846.00 |
| 2010/07/23 | 639.00 | 646.20 | 646.20 | 22,658,457.00 |
| 2010/07/22 | 637.90 | 655.10 | 655.00 | 27,837,131.00 |
| 2010/07/21 | 631.60 | 638.10 | 638.00 | 26,975,388.00 |
| 2010/07/20 | 617.20 | 627.90 | 627.80 | 22,282,633.00 |
| 2010/07/19 | 616.40 | 623.40 | 623.10 | 18,989,714.00 |
| 2010/07/16 | 620.00 | 621.60 | 621.60 | 39,363,798.00 |
| 2010/07/15 | 629.50 | 637.70 | 637.50 | 41,166,949.00 |
| 2010/07/14 | 632.70 | 639.80 | 639.70 | 22,482,921.00 |
| 2010/07/13 | 632.20 | 644.40 | 644.40 | 27,095,395.00 |
| 2010/07/12 | 623.60 | 632.50 | 632.40 | 15,668,461.00 |
| 2010/07/09 | 622.10 | 627.20 | 627.10 | 26,077,747.00 |
| 2010/07/08 | 612.50 | 623.30 | 623.20 | 32,608,303.00 |
| 2010/07/07 | 595.20 | 614.80 | 614.70 | 35,896,212.00 |
| 2010/07/06 | 599.00 | 615.90 | 615.90 | 33,113,245.00 |
| 2010/07/05 | 595.50 | 596.30 | 596.20 | 17,636,872.00 |
| 2010/07/02 | 596.80 | 600.20 | 600.10 | 26,199,093.00 |
| 2010/07/01 | 597.70 | 599.20 | 599.10 | 30,902,576.00 |
| 2010/06/30 | 612.40 | 615.60 | 615.20 | 37,159,116.00 |
| 2010/06/29 | 612.40 | 615.60 | 615.50 | 33,303,914.00 |
| 2010/06/28 | 631.60 | 639.00 | 639.00 | 21,639,731.00 |
| 2010/06/25 | 640.50 | 641.80 | 641.80 | 23,357,255.00 |
| 2010/06/24 | 636.60 | 637.30 | 637.10 | 22,756,188.00 |
| 2010/06/23 | 648.70 | 652.00 | 651.80 | 24,176,921.00 |
| 2010/06/22 | 647.50 | 659.40 | 659.20 | 31,231,308.00 |
| 2010/06/21 | 655.50 | 659.30 | 659.30 | 23,357,984.00 |
| 2010/06/18 | 640.00 | 648.80 | 648.60 | 63,912,583.00 |
| 2010/06/17 | 644.40 | 648.90 | 648.90 | 24,339,774.00 |
| 2010/06/16 | 643.50 | 648.50 | 648.50 | 30,905,216.00 |
| 2010/06/15 | 640.60 | 650.70 | 650.40 | 26,993,375.00 |
| 2010/06/14 | 644.30 | 651.30 | 651.30 | 22,651,560.00 |
| 2010/06/11 | 633.50 | 646.90 | 646.80 | 38,976,604.00 |
| 2010/06/10 | 632.70 | 644.50 | 644.50 | 30,878,131.00 |
| 2010/06/09 | 631.00 | 641.70 | 641.60 | 37,807,643.00 |
| 2010/06/08 | 623.00 | 633.10 | 633.00 | 43,461,584.00 |
| 2010/06/07 | 623.00 | 629.50 | 629.40 | 41,468,936.00 |
| 2010/06/04 | 623.40 | 630.10 | 630.10 | 34,133,131.00 |
| 2010/06/03 | 634.80 | 639.40 | 639.40 | 26,796,915.00 |
| 2010/06/02 | 622.00 | 633.80 | 633.80 | 23,830,467.00 |
| 2010/06/01 | 622.20 | 635.50 | 635.50 | 51,641,892.00 |
| 2010/05/31 | 627.00 | 628.00 | 627.80 | 35,776,668.00 |
| 2010/05/28 | 627.00 | 628.00 | 627.80 | 36,293,193.00 |
| 2010/05/27 | 619.20 | 634.30 | 634.30 | 34,807,152.00 |
| 2010/05/26 | 617.40 | 617.90 | 617.80 | 47,153,849.00 |
| 2010/05/25 | 611.30 | 619.80 | 619.50 | 44,188,924.00 |
| 2010/05/24 | 622.40 | 630.70 | 630.70 | 24,971,614.00 |
| 2010/05/21 | 610.80 | 629.20 | 629.20 | 74,567,809.00 |
| 2010/05/20 | 622.40 | 632.10 | 632.00 | 50,696,768.00 |
| 2010/05/19 | 634.00 | 638.10 | 638.10 | 51,131,200.00 |
| 2010/05/18 | 648.60 | 650.70 | 650.60 | 26,113,160.00 |
| 2010/05/17 | 644.50 | 649.10 | 649.10 | 33,008,417.00 |
| 2010/05/14 | 641.40 | 647.50 | 647.50 | 44,670,930.00 |
| 2010/05/13 | 656.30 | 665.20 | 665.10 | 26,293,592.00 |
| 2010/05/12 | 650.00 | 666.80 | 666.70 | 35,739,337.00 |
| 2010/05/11 | 650.00 | 661.40 | 661.40 | 42,421,627.00 |
| 2010/05/10 | 659.30 | 671.70 | 671.60 | 86,052,756.00 |
| 2010/05/07 | 618.00 | 629.80 | 629.60 | 132,291,772.00 |
| 2010/05/06 | 623.00 | 628.70 | 628.40 | 81,897,938.00 |
| 2010/05/05 | 644.80 | 653.30 | 652.60 | 52,166,008.00 |
| 2010/05/04 | 652.80 | 655.60 | 655.30 | 49,360,549.00 |
| 2010/05/03 | 665.20 | 668.00 | 668.00 | 36,278,459.00 |
| 2010/04/30 | 665.20 | 668.00 | 668.00 | 36,351,959.00 |
| 2010/04/29 | 669.50 | 673.40 | 672.90 | 14,044,465.00 |
| 2010/04/28 | 655.20 | 668.00 | 667.80 | 45,567,832.00 |
| 2010/04/27 | 665.70 | 665.70 | 665.70 | 39,088,878.00 |
| 2010/04/26 | 685.00 | 686.00 | 685.80 | 27,390,916.00 |
| 2010/04/23 | 676.90 | 682.10 | 682.00 | 34,532,915.00 |
| 2010/04/22 | 671.10 | 677.50 | 677.40 | 44,911,980.00 |
| 2010/04/21 | 671.10 | 673.70 | 673.50 | 31,904,821.00 |
| 2010/04/20 | 688.20 | 691.80 | 691.70 | 25,659,968.00 |
| 2010/04/19 | 681.20 | 691.40 | 691.00 | 41,563,798.00 |
| 2010/04/16 | 691.50 | 698.00 | 698.00 | 63,384,157.00 |
| 2010/04/15 | 694.30 | 712.70 | 712.50 | 58,076,829.00 |
| 2010/04/14 | 689.40 | 692.10 | 692.00 | 26,874,024.00 |
| 2010/04/13 | 685.10 | 695.10 | 695.10 | 28,016,351.00 |
| 2010/04/12 | 689.20 | 694.40 | 694.40 | 28,560,059.00 |
| 2010/04/09 | 683.40 | 690.60 | 690.60 | 30,099,522.00 |
| 2010/04/08 | 674.00 | 676.70 | 676.70 | 36,014,609.00 |
| 2010/04/07 | 670.80 | 677.60 | 677.50 | 28,650,726.00 |
| 2010/04/06 | 662.00 | 672.50 | 672.40 | 34,893,438.00 |
| 2010/04/01 | 668.50 | 675.40 | 675.40 | 27,779,478.00 |
| 2010/03/31 | 664.80 | 668.10 | 668.00 | 50,769,898.00 |
| 2010/03/30 | 669.70 | 670.00 | 670.00 | 45,884,311.00 |
| 2010/03/29 | 680.50 | 684.20 | 684.00 | 21,472,888.00 |
| 2010/03/26 | 685.70 | 687.70 | 687.70 | 26,476,609.00 |
| 2010/03/25 | 670.00 | 694.70 | 694.70 | 45,312,487.00 |
| 2010/03/24 | 667.00 | 674.60 | 674.50 | 40,864,813.00 |
| 2010/03/23 | 675.50 | 676.30 | 675.80 | 34,928,790.00 |
| 2010/03/22 | 670.70 | 678.30 | 678.10 | 29,284,391.00 |
| 2010/03/19 | 677.70 | 680.00 | 680.00 | 76,709,075.00 |
| 2010/03/18 | 680.20 | 681.10 | 681.00 | 32,588,816.00 |
| 2010/03/17 | 682.50 | 692.80 | 692.80 | 42,218,445.00 |
| 2010/03/16 | 683.30 | 683.60 | 683.50 | 38,427,849.00 |
| 2010/03/15 | 679.80 | 681.30 | 681.00 | 25,470,387.00 |
| 2010/03/12 | 681.70 | 684.00 | 684.00 | 47,344,380.00 |
| 2010/03/11 | 693.30 | 694.70 | 694.60 | 24,822,094.00 |
| 2010/03/10 | 697.50 | 706.20 | 706.10 | 23,855,904.00 |
| 2010/03/09 | 693.00 | 701.20 | 701.10 | 29,669,777.00 |
| 2010/03/08 | 699.00 | 705.80 | 705.80 | 24,662,402.00 |
| 2010/03/05 | 695.30 | 710.80 | 710.80 | 31,549,986.00 |
| 2010/03/04 | 687.50 | 693.40 | 693.40 | 39,312,921.00 |
| 2010/03/03 | 684.10 | 699.90 | 699.90 | 46,114,231.00 |
| 2010/03/02 | 683.60 | 700.60 | 700.60 | 82,010,306.00 |
| 2010/03/01 | 675.20 | 682.20 | 682.00 | 152,296,295.00 |
| 2010/02/26 | 714.00 | 719.80 | 719.60 | 48,669,580.00 |
| 2010/02/25 | 707.10 | 710.10 | 710.00 | 42,325,874.00 |
| 2010/02/24 | 702.20 | 717.90 | 717.80 | 48,948,815.00 |
| 2010/02/23 | 696.40 | 700.70 | 700.60 | 38,887,805.00 |
| 2010/02/22 | 690.10 | 698.90 | 698.80 | 34,874,162.00 |
| 2010/02/19 | 677.30 | 691.00 | 691.00 | 57,184,590.00 |
| 2010/02/18 | 677.10 | 685.10 | 685.00 | 20,145,237.00 |
| 2010/02/17 | 671.80 | 681.00 | 681.00 | 55,851,152.00 |
| 2010/02/16 | 661.90 | 667.90 | 667.80 | 33,603,223.00 |
| 2010/02/15 | 651.50 | 657.10 | 657.00 | 18,811,194.00 |
| 2010/02/12 | 642.30 | 649.70 | 649.70 | 31,649,961.00 |
| 2010/02/11 | 650.60 | 657.10 | 657.00 | 45,204,890.00 |
| 2010/02/10 | 652.60 | 658.30 | 658.20 | 32,895,372.00 |
| 2010/02/09 | 646.30 | 650.70 | 650.30 | 33,591,656.00 |
| 2010/02/08 | 638.30 | 648.40 | 648.40 | 43,020,054.00 |
| 2010/02/05 | 645.50 | 648.00 | 648.00 | 61,065,601.00 |
| 2010/02/04 | 650.10 | 656.00 | 656.00 | 52,617,893.00 |
| 2010/02/03 | 678.70 | 681.30 | 681.30 | 32,466,066.00 |
| 2010/02/02 | 678.80 | 683.60 | 683.50 | 26,292,034.00 |
| 2010/02/01 | 671.50 | 687.00 | 687.00 | 29,453,755.00 |
| 2010/01/29 | 666.00 | 677.40 | 677.30 | 48,476,718.00 |
| 2010/01/28 | 660.00 | 660.00 | 660.00 | 46,084,325.00 |
| 2010/01/27 | 654.90 | 663.00 | 663.00 | 42,619,030.00 |
| 2010/01/26 | 664.50 | 673.70 | 673.60 | 23,198,200.00 |
| 2010/01/25 | 669.00 | 675.00 | 674.80 | 38,714,652.00 |
| 2010/01/22 | 653.30 | 673.70 | 673.60 | 67,762,283.00 |
| 2010/01/21 | 675.00 | 675.50 | 675.00 | 49,804,589.00 |
| 2010/01/20 | 681.70 | 683.60 | 683.40 | 46,201,994.00 |
| 2010/01/19 | 681.20 | 698.30 | 698.30 | 39,348,822.00 |
| 2010/01/18 | 694.40 | 699.10 | 699.00 | 22,505,277.00 |
| 2010/01/15 | 699.70 | 702.50 | 702.50 | 69,841,218.00 |
| 2010/01/14 | 711.80 | 714.60 | 714.60 | 19,559,059.00 |
| 2010/01/13 | 714.10 | 717.80 | 717.70 | 24,017,159.00 |
| 2010/01/12 | 720.50 | 728.40 | 728.40 | 21,139,548.00 |
| 2010/01/11 | 728.20 | 730.00 | 730.00 | 21,916,460.00 |
| 2010/01/08 | 729.00 | 740.10 | 740.00 | 20,758,563.00 |
| 2010/01/07 | 730.10 | 736.70 | 736.50 | 26,927,130.00 |
| 2010/01/06 | 734.20 | 740.60 | 740.40 | 17,390,697.00 |
| 2010/01/05 | 723.00 | 737.10 | 737.00 | 27,486,563.00 |
| 2010/01/04 | 713.00 | 726.50 | 726.50 | 16,695,909.00 |
| 2009/12/31 | 708.80 | 709.80 | 708.80 | 4,531,513.00 |
| 2009/12/30 | 707.80 | 710.90 | 710.50 | 7,775,223.00 |
| 2009/12/29 | 708.20 | 713.70 | 713.70 | 11,572,750.00 |
| 2009/12/24 | 708.00 | 718.90 | 718.90 | 3,377,966.00 |
| 2009/12/23 | 707.60 | 714.00 | 714.00 | 14,111,152.00 |
| 2009/12/22 | 697.20 | 703.20 | 703.10 | 11,862,018.00 |
| 2009/12/21 | 685.80 | 702.60 | 702.50 | 18,026,331.00 |
| 2009/12/18 | 677.60 | 680.00 | 680.00 | 84,729,765.00 |
| 2009/12/17 | 684.10 | 684.10 | 684.10 | 44,865,028.00 |
| 2009/12/16 | 702.80 | 709.10 | 709.00 | 26,060,609.00 |
| 2009/12/15 | 701.00 | 702.10 | 701.80 | 29,610,536.00 |
| 2009/12/14 | 713.20 | 719.90 | 719.90 | 22,332,913.00 |
| 2009/12/11 | 701.50 | 703.50 | 703.40 | 28,805,058.00 |
| 2009/12/10 | 699.50 | 713.10 | 713.00 | 24,337,122.00 |
| 2009/12/09 | 693.00 | 699.00 | 699.00 | 33,791,995.00 |
| 2009/12/08 | 688.20 | 695.10 | 695.10 | 51,571,801.00 |
| 2009/12/07 | 711.10 | 713.40 | 712.80 | 28,721,746.00 |
| 2009/12/04 | 710.00 | 724.00 | 723.60 | 31,472,105.00 |
| 2009/12/03 | 722.20 | 722.80 | 722.50 | 28,469,982.00 |
| 2009/12/02 | 710.40 | 722.70 | 722.70 | 24,692,041.00 |
| 2009/12/01 | 715.20 | 726.00 | 726.00 | 27,576,893.00 |
| 2009/11/30 | 703.50 | 707.30 | 707.00 | 42,147,224.00 |
| 2009/11/27 | 675.70 | 706.30 | 706.30 | 49,543,249.00 |
| 2009/11/26 | 701.40 | 705.60 | 705.60 | 74,856,930.00 |
| 2009/11/25 | 734.10 | 741.20 | 741.20 | 27,286,095.00 |
| 2009/11/24 | 735.90 | 738.00 | 737.00 | 38,317,364.00 |
| 2009/11/23 | 741.60 | 751.40 | 751.40 | 29,152,734.00 |
| 2009/11/20 | 728.10 | 731.90 | 731.90 | 45,445,540.00 |
| 2009/11/19 | 729.30 | 733.20 | 732.70 | 32,939,021.00 |
| 2009/11/18 | 732.00 | 742.00 | 742.00 | 28,945,149.00 |
| 2009/11/17 | 743.90 | 745.40 | 745.10 | 29,892,873.00 |
| 2009/11/16 | 744.60 | 761.30 | 761.20 | 37,504,994.00 |
| 2009/11/13 | 731.40 | 741.70 | 741.60 | 34,747,648.00 |
| 2009/11/12 | 721.00 | 732.50 | 732.50 | 34,485,603.00 |
| 2009/11/11 | 723.10 | 726.30 | 726.10 | 47,634,278.00 |
| 2009/11/10 | 685.60 | 720.00 | 720.00 | 83,883,310.00 |
| 2009/11/09 | 684.20 | 692.40 | 692.20 | 40,407,870.00 |
| 2009/11/06 | 667.90 | 683.30 | 683.30 | 33,819,842.00 |
| 2009/11/05 | 660.40 | 670.00 | 669.50 | 29,759,600.00 |
| 2009/11/04 | 667.70 | 677.00 | 677.00 | 24,395,122.00 |
| 2009/11/03 | 662.60 | 667.70 | 667.50 | 40,584,662.00 |
| 2009/11/02 | 668.40 | 690.10 | 690.00 | 26,803,740.00 |
| 2009/10/30 | 670.80 | 673.80 | 673.70 | 62,613,372.00 |
| 2009/10/29 | 669.90 | 681.20 | 681.10 | 38,185,731.00 |
| 2009/10/28 | 670.10 | 671.40 | 671.40 | 43,510,156.00 |
| 2009/10/27 | 673.00 | 680.70 | 680.50 | 61,838,012.00 |
| 2009/10/26 | 682.60 | 686.00 | 686.00 | 35,673,955.00 |
| 2009/10/23 | 694.30 | 698.60 | 698.60 | 28,417,773.00 |
| 2009/10/22 | 684.70 | 690.60 | 690.10 | 24,765,853.00 |
| 2009/10/21 | 685.00 | 703.00 | 703.00 | 40,383,349.00 |
| 2009/10/20 | 694.00 | 694.10 | 694.00 | 32,245,850.00 |
| 2009/10/19 | 702.40 | 709.90 | 709.90 | 24,829,661.00 |
| 2009/10/16 | 692.00 | 694.50 | 694.00 | 43,290,915.00 |
| 2009/10/15 | 707.90 | 708.60 | 707.90 | 37,668,342.00 |
| 2009/10/14 | 711.30 | 723.00 | 723.00 | 56,766,322.00 |
| 2009/10/13 | 704.10 | 704.10 | 704.10 | 37,070,933.00 |
| 2009/10/12 | 718.00 | 718.30 | 718.00 | 22,513,419.00 |
| 2009/10/09 | 708.40 | 716.80 | 716.80 | 18,432,646.00 |
| 2009/10/08 | 700.70 | 712.20 | 712.10 | 31,787,438.00 |
| 2009/10/07 | 703.60 | 706.50 | 706.20 | 31,513,418.00 |
| 2009/10/06 | 690.50 | 702.40 | 702.20 | 39,536,517.00 |
| 2009/10/05 | 680.20 | 689.90 | 689.90 | 37,276,229.00 |
| 2009/10/02 | 684.00 | 687.00 | 686.50 | 43,622,022.00 |
| 2009/10/01 | 698.00 | 698.70 | 698.00 | 31,580,642.00 |
| 2009/09/30 | 706.10 | 716.00 | 716.00 | 42,803,673.00 |
| 2009/09/29 | 714.90 | 725.80 | 725.80 | 40,190,697.00 |
| 2009/09/28 | 703.90 | 723.30 | 723.30 | 29,357,846.00 |
| 2009/09/25 | 700.20 | 705.00 | 704.20 | 35,575,752.00 |
| 2009/09/24 | 698.40 | 703.40 | 703.40 | 35,052,231.00 |
| 2009/09/23 | 708.20 | 711.10 | 711.10 | 27,243,106.00 |
| 2009/09/22 | 713.10 | 714.00 | 713.30 | 24,496,757.00 |
| 2009/09/21 | 717.00 | 721.80 | 721.60 | 35,788,858.00 |
| 2009/09/18 | 714.00 | 730.10 | 730.00 | 109,960,327.00 |
| 2009/09/17 | 703.60 | 717.20 | 717.20 | 56,267,997.00 |
| 2009/09/16 | 673.20 | 700.10 | 700.00 | 56,483,332.00 |
| 2009/09/15 | 656.30 | 670.60 | 670.50 | 36,830,678.00 |
| 2009/09/14 | 647.30 | 661.00 | 661.00 | 22,448,309.00 |
| 2009/09/11 | 651.10 | 654.50 | 654.50 | 23,509,197.00 |
| 2009/09/10 | 651.80 | 655.00 | 654.30 | 32,035,710.00 |
| 2009/09/09 | 647.40 | 661.10 | 661.10 | 24,210,963.00 |
| 2009/09/08 | 651.50 | 655.00 | 654.30 | 26,597,974.00 |
| 2009/09/07 | 651.10 | 665.10 | 665.00 | 17,786,807.00 |
| 2009/09/04 | 641.50 | 658.30 | 658.30 | 31,718,620.00 |
| 2009/09/03 | 637.00 | 644.00 | 644.00 | 29,710,525.00 |
| 2009/09/02 | 638.60 | 640.60 | 640.30 | 38,022,324.00 |
| 2009/09/01 | 643.90 | 643.90 | 643.90 | 42,678,856.00 |
| 2009/08/28 | 658.00 | 673.10 | 672.10 | 39,163,818.00 |
| 2009/08/27 | 661.40 | 663.70 | 663.60 | 19,786,094.00 |
| 2009/08/26 | 660.80 | 668.70 | 668.60 | 22,829,753.00 |
| 2009/08/25 | 658.00 | 671.00 | 671.00 | 26,839,993.00 |
| 2009/08/24 | 652.30 | 664.40 | 664.10 | 21,255,520.00 |
| 2009/08/21 | 643.60 | 659.10 | 659.10 | 61,706,390.00 |
| 2009/08/20 | 640.60 | 645.80 | 645.80 | 38,370,613.00 |
| 2009/08/19 | 632.50 | 643.00 | 643.00 | 27,746,217.00 |
| 2009/08/18 | 646.60 | 656.00 | 656.00 | 37,089,627.00 |
| 2009/08/17 | 629.10 | 638.00 | 638.00 | 28,627,602.00 |
| 2009/08/14 | 646.10 | 650.20 | 650.00 | 37,408,576.00 |
| 2009/08/13 | 649.00 | 669.00 | 669.00 | 39,194,098.00 |
| 2009/08/12 | 641.30 | 653.00 | 653.00 | 26,788,989.00 |
| 2009/08/11 | 649.80 | 654.90 | 654.90 | 36,933,475.00 |
| 2009/08/10 | 659.20 | 669.10 | 669.00 | 25,401,965.00 |
| 2009/08/07 | 630.60 | 667.00 | 667.00 | 56,254,469.00 |
| 2009/08/06 | 635.00 | 661.00 | 661.00 | 47,960,008.00 |
| 2009/08/05 | 622.20 | 627.60 | 627.20 | 42,128,763.00 |
| 2009/08/04 | 618.00 | 629.00 | 629.00 | 47,124,673.00 |
| 2009/08/03 | 593.60 | 636.00 | 635.90 | 78,681,875.00 |
| 2009/07/31 | 595.30 | 605.75 | 605.75 | 66,618,369.00 |
| 2009/07/30 | 571.85 | 596.00 | 596.00 | 45,138,636.00 |
| 2009/07/29 | 564.70 | 571.80 | 571.60 | 26,853,684.00 |
| 2009/07/28 | 564.20 | 567.75 | 567.50 | 32,629,303.00 |
| 2009/07/27 | 562.60 | 569.95 | 569.95 | 29,230,797.00 |
| 2009/07/24 | 565.00 | 574.50 | 574.50 | 44,307,868.00 |
| 2009/07/23 | 558.00 | 573.25 | 573.20 | 51,594,733.00 |
| 2009/07/22 | 546.95 | 555.70 | 555.70 | 38,889,678.00 |
| 2009/07/21 | 547.50 | 550.00 | 550.00 | 51,928,594.00 |
| 2009/07/20 | 549.75 | 559.00 | 559.00 | 37,304,154.00 |
| 2009/07/17 | 537.80 | 545.25 | 545.00 | 70,822,411.00 |
| 2009/07/16 | 525.55 | 536.60 | 536.60 | 58,299,037.00 |
| 2009/07/15 | 511.50 | 531.10 | 531.00 | 69,735,021.00 |
| 2009/07/14 | 501.90 | 511.00 | 510.80 | 33,758,375.00 |
| 2009/07/13 | 487.00 | 500.60 | 500.50 | 35,152,875.00 |
| 2009/07/10 | 490.00 | 495.00 | 495.00 | 30,275,293.00 |
| 2009/07/09 | 496.30 | 500.15 | 500.00 | 40,007,982.00 |
| 2009/07/08 | 488.95 | 493.00 | 493.00 | 61,937,895.00 |
| 2009/07/07 | 502.70 | 502.75 | 502.70 | 41,572,729.00 |
| 2009/07/06 | 500.50 | 506.50 | 506.45 | 27,842,331.00 |
| 2009/07/03 | 500.30 | 509.25 | 509.00 | 43,262,543.00 |
| 2009/07/02 | 500.00 | 500.35 | 500.30 | 81,764,440.00 |
| 2009/07/01 | 498.90 | 509.50 | 509.50 | 66,067,755.00 |
| 2009/06/30 | 498.25 | 502.55 | 502.50 | 74,387,796.00 |
| 2009/06/29 | 506.25 | 511.25 | 511.25 | 52,609,742.00 |
| 2009/06/26 | 508.45 | 510.25 | 510.00 | 55,609,698.00 |
| 2009/06/25 | 500.00 | 506.00 | 505.50 | 60,142,298.00 |
| 2009/06/24 | 508.50 | 518.15 | 518.15 | 43,970,793.00 |
| 2009/06/23 | 508.00 | 512.60 | 512.50 | 38,424,929.00 |
| 2009/06/22 | 511.70 | 513.00 | 512.00 | 47,637,632.00 |
| 2009/06/19 | 521.00 | 523.00 | 522.00 | 82,206,177.00 |
| 2009/06/18 | 517.00 | 523.75 | 523.50 | 43,384,402.00 |
| 2009/06/17 | 521.00 | 526.50 | 526.50 | 45,626,033.00 |
| 2009/06/16 | 521.25 | 523.00 | 523.00 | 33,589,251.00 |
| 2009/06/15 | 527.00 | 530.00 | 530.00 | 32,454,049.00 |
| 2009/06/12 | 542.00 | 547.25 | 547.00 | 44,210,054.00 |
| 2009/06/11 | 528.75 | 548.50 | 548.25 | 67,521,774.00 |
| 2009/06/10 | 525.00 | 536.25 | 536.00 | 74,544,208.00 |
| 2009/06/09 | 510.50 | 518.00 | 517.75 | 48,793,121.00 |
| 2009/06/08 | 517.00 | 523.50 | 523.50 | 32,850,183.00 |
| 2009/06/05 | 520.50 | 524.00 | 524.00 | 58,587,978.00 |
| 2009/06/04 | 520.00 | 531.25 | 531.25 | 33,148,261.00 |
| 2009/06/03 | 510.75 | 529.50 | 529.50 | 50,493,840.00 |
| 2009/06/02 | 533.75 | 535.00 | 535.00 | 57,564,134.00 |
| 2009/06/01 | 542.50 | 552.00 | 552.00 | 64,900,556.00 |
| 2009/05/29 | 546.00 | 556.50 | 556.50 | 55,551,056.00 |
| 2009/05/28 | 534.00 | 545.25 | 545.25 | 43,403,194.00 |
| 2009/05/27 | 548.25 | 551.50 | 551.00 | 30,402,698.00 |
| 2009/05/26 | 521.00 | 541.00 | 540.25 | 37,440,374.00 |
| 2009/05/22 | 530.75 | 536.50 | 536.50 | 24,701,211.00 |
| 2009/05/21 | 530.50 | 540.50 | 540.50 | 43,445,381.00 |
| 2009/05/20 | 558.75 | 561.50 | 561.50 | 32,092,119.00 |
| 2009/05/19 | 562.75 | 575.50 | 575.00 | 43,431,451.00 |
| 2009/05/18 | 535.00 | 555.75 | 555.50 | 46,492,338.00 |
| 2009/05/15 | 530.50 | 532.00 | 532.00 | 41,423,258.00 |
| 2009/05/14 | 526.50 | 540.00 | 539.75 | 46,247,974.00 |
| 2009/05/13 | 521.75 | 530.75 | 530.50 | 68,260,222.00 |
| 2009/05/12 | 559.50 | 559.75 | 559.50 | 61,400,308.00 |
| 2009/05/11 | 551.25 | 578.00 | 578.00 | 62,977,391.00 |
| 2009/05/08 | 556.75 | 578.00 | 577.50 | 80,078,594.00 |
| 2009/05/07 | 550.50 | 555.25 | 555.00 | 112,486,907.00 |
| 2009/05/06 | 515.00 | 539.00 | 539.00 | 75,340,617.00 |
| 2009/05/05 | 496.25 | 517.75 | 517.50 | 83,526,902.00 |
| 2009/05/04 | 470.00 | 482.25 | 482.00 | 31,600.00 |
| 2009/05/01 | 470.00 | 482.25 | 482.00 | 30,910,641.00 |
| 2009/04/30 | 462.75 | 480.50 | 480.50 | 84,595,273.00 |
| 2009/04/29 | 448.50 | 465.50 | 465.25 | 49,607,762.00 |
| 2009/04/28 | 442.50 | 457.25 | 457.00 | 53,626,860.00 |
| 2009/04/27 | 456.25 | 467.00 | 466.50 | 45,992,660.00 |
| 2009/04/24 | 460.50 | 476.00 | 476.00 | 52,565,974.00 |
| 2009/04/23 | 454.50 | 459.75 | 459.50 | 37,316,269.00 |
| 2009/04/22 | 442.75 | 469.50 | 469.50 | 62,395,575.00 |
| 2009/04/21 | 436.00 | 451.25 | 450.25 | 94,333,307.00 |
| 2009/04/20 | 452.00 | 459.25 | 459.00 | 75,743,366.00 |
| 2009/04/17 | 477.75 | 485.00 | 485.00 | 67,285,240.00 |
| 2009/04/16 | 473.75 | 488.00 | 488.00 | 62,425,799.00 |
| 2009/04/15 | 466.50 | 476.50 | 476.50 | 58,312,963.00 |
| 2009/04/14 | 467.00 | 481.25 | 481.25 | 122,005,436.00 |
| 2009/04/09 | 442.25 | 474.00 | 474.00 | 74,401,069.00 |
| 2009/04/08 | 423.25 | 437.00 | 437.00 | 71,527,125.00 |
| 2009/04/07 | 430.50 | 442.00 | 442.00 | 50,281,390.00 |
| 2009/04/06 | 434.75 | 450.75 | 450.75 | 108,554,691.00 |
| 2009/04/03 | 433.50 | 434.75 | 434.50 | 124,744,236.00 |
| 2009/04/02 | 421.00 | 459.25 | 459.00 | 151,342,770.00 |
| 2009/04/01 | 385.75 | 411.00 | 410.75 | 108,409,899.00 |
| 2009/03/31 | 378.25 | 395.00 | 395.00 | 157,933,139.00 |
| 2009/03/30 | 367.00 | 371.00 | 370.50 | 145,073,865.00 |
| 2009/03/27 | 386.25 | 402.50 | 402.50 | 144,023,687.00 |
| 2009/03/26 | 367.25 | 399.50 | 399.25 | 189,648,041.00 |
| 2009/03/25 | 370.50 | 374.25 | 374.25 | 168,727,326.00 |
| 2009/03/24 | 380.00 | 391.25 | 391.25 | 175,076,050.00 |
| 2009/03/23 | 364.25 | 417.75 | 417.75 | 202,888,449.00 |
| 2009/03/20 | 355.75 | 371.00 | 371.00 | 186,357,523.00 |
| 2009/03/19 | 364.48 | 393.89 | 393.24 | 147,953,618.00 |
| 2009/03/18 | 370.36 | 380.60 | 380.60 | 85,298,659.00 |
| 2009/03/17 | 374.06 | 400.86 | 400.86 | 61,630,206.00 |
| 2009/03/16 | 349.88 | 385.17 | 385.17 | 52,693,259.00 |
| 2009/03/13 | 338.77 | 358.81 | 358.81 | 73,141,056.00 |
| 2009/03/12 | 309.58 | 336.37 | 336.37 | 62,890,563.00 |
| 2009/03/11 | 316.55 | 325.92 | 325.92 | 108,508,953.00 |
| 2009/03/10 | 299.77 | 347.70 | 347.70 | 109,527,877.00 |
| 2009/03/09 | 270.36 | 304.57 | 304.13 | 117,546,674.00 |
| 2009/03/06 | 308.92 | 314.37 | 314.37 | 86,598,016.00 |
| 2009/03/05 | 325.48 | 328.97 | 328.97 | 89,781,022.00 |
| 2009/03/04 | 339.42 | 349.66 | 349.45 | 69,845,184.00 |
| 2009/03/03 | 334.63 | 345.09 | 344.22 | 109,783,006.00 |
| 2009/03/02 | 325.05 | 347.70 | 347.70 | 230,153,573.00 |
| 2009/02/27 | 425.04 | 428.09 | 428.09 | 80,590,005.00 |
| 2009/02/26 | 446.61 | 459.25 | 459.25 | 65,301,719.00 |
| 2009/02/25 | 420.03 | 429.18 | 429.18 | 41,129,926.00 |
| 2009/02/24 | 403.04 | 411.32 | 411.32 | 49,220,500.00 |
| 2009/02/23 | 412.84 | 413.71 | 413.28 | 47,077,922.00 |
| 2009/02/20 | 412.84 | 416.11 | 415.89 | 67,735,498.00 |
| 2009/02/19 | 430.49 | 433.98 | 433.98 | 39,185,652.00 |
| 2009/02/18 | 430.49 | 439.20 | 439.20 | 57,594,952.00 |
| 2009/02/17 | 429.18 | 430.93 | 430.93 | 74,442,547.00 |
| 2009/02/16 | 457.50 | 462.95 | 462.30 | 20,931,941.00 |
| 2009/02/13 | 450.97 | 462.08 | 461.86 | 52,913,979.00 |
| 2009/02/12 | 454.02 | 464.91 | 464.91 | 41,861,842.00 |
| 2009/02/11 | 457.94 | 460.12 | 459.25 | 41,994,364.00 |
| 2009/02/10 | 463.60 | 468.40 | 468.18 | 38,438,421.00 |
| 2009/02/09 | 466.44 | 484.30 | 484.08 | 36,930,356.00 |
| 2009/02/06 | 471.45 | 478.85 | 478.85 | 58,067,880.00 |
| 2009/02/05 | 453.80 | 470.14 | 470.14 | 41,218,468.00 |
| 2009/02/04 | 459.03 | 474.50 | 474.50 | 46,358,823.00 |
| 2009/02/03 | 451.40 | 459.25 | 459.25 | 30,146,811.00 |
| 2009/02/02 | 440.08 | 459.25 | 459.25 | 44,016,632.00 |
| 2009/01/30 | 471.88 | 473.41 | 473.41 | 50,132,552.00 |
| 2009/01/29 | 470.79 | 481.90 | 481.90 | 48,734,110.00 |
| 2009/01/28 | 467.31 | 508.27 | 508.05 | 76,545,019.00 |
| 2009/01/27 | 451.62 | 462.95 | 462.95 | 32,802,540.00 |
| 2009/01/26 | 447.92 | 471.66 | 471.45 | 41,613,787.00 |
| 2009/01/23 | 439.64 | 449.23 | 449.23 | 56,778,736.00 |
| 2009/01/22 | 450.10 | 459.46 | 459.25 | 105,915,980.00 |
| 2009/01/21 | 418.29 | 449.44 | 449.23 | 201,534,906.00 |
| 2009/01/20 | 417.64 | 422.86 | 422.65 | 209,774,971.00 |
| 2009/01/19 | 400.86 | 436.81 | 436.59 | 131,145,375.00 |
| 2009/01/16 | 462.51 | 466.87 | 466.87 | 86,123,285.00 |
| 2009/01/15 | 477.11 | 477.98 | 477.11 | 66,198,495.00 |
| 2009/01/14 | 489.09 | 513.06 | 513.06 | 94,667,505.00 |
| 2009/01/13 | 540.07 | 557.94 | 557.72 | 33,729,706.00 |
| 2009/01/12 | 549.00 | 556.63 | 556.63 | 22,330,559.00 |
| 2009/01/09 | 544.65 | 548.35 | 547.70 | 25,179,164.00 |
| 2009/01/08 | 542.90 | 557.94 | 557.94 | 25,502,362.00 |
| 2009/01/07 | 558.15 | 560.33 | 560.33 | 33,003,197.00 |
| 2009/01/06 | 569.05 | 573.19 | 573.19 | 27,875,152.00 |
| 2009/01/05 | 579.50 | 592.14 | 591.71 | 23,218,646.00 |
| 2009/01/02 | 579.94 | 594.32 | 594.32 | 17,067,339.00 |
| 2008/12/31 | 565.56 | 577.11 | 576.89 | 17,919,673.00 |
| 2008/12/30 | 552.93 | 565.56 | 565.56 | 25,487,642.00 |
| 2008/12/29 | 540.73 | 554.23 | 553.36 | 32,156,241.00 |
| 2008/12/24 | 533.10 | 545.08 | 544.65 | 12,785,812.00 |
| 2008/12/23 | 517.85 | 540.51 | 540.29 | 72,706,636.00 |
| 2008/12/22 | 530.05 | 533.75 | 533.54 | 64,252,928.00 |
| 2008/12/19 | 521.55 | 534.19 | 533.97 | 98,441,503.00 |
| 2008/12/18 | 541.16 | 545.95 | 544.87 | 106,892,106.00 |
| 2008/12/17 | 572.53 | 585.60 | 585.60 | 86,987,010.00 |
| 2008/12/16 | 608.26 | 623.08 | 623.08 | 35,404,793.00 |
| 2008/12/15 | 620.46 | 631.14 | 630.92 | 31,092,040.00 |
| 2008/12/12 | 605.87 | 638.98 | 638.76 | 38,989,584.00 |
| 2008/12/11 | 646.39 | 653.58 | 653.58 | 30,142,380.00 |
| 2008/12/10 | 643.77 | 664.69 | 664.69 | 27,354,145.00 |
| 2008/12/09 | 637.89 | 660.77 | 660.77 | 39,868,429.00 |
| 2008/12/08 | 632.23 | 653.14 | 652.92 | 53,733,980.00 |
| 2008/12/05 | 601.29 | 618.94 | 618.72 | 33,346,475.00 |
| 2008/12/04 | 603.03 | 618.50 | 618.28 | 40,753,376.00 |
| 2008/12/03 | 586.91 | 608.26 | 608.26 | 36,124,927.00 |
| 2008/12/02 | 583.86 | 601.29 | 601.29 | 41,906,719.00 |
| 2008/12/01 | 596.50 | 610.01 | 610.01 | 35,782,030.00 |
| 2008/11/28 | 603.03 | 623.51 | 623.08 | 32,801,896.00 |
| 2008/11/27 | 592.58 | 615.45 | 615.02 | 35,608,469.00 |
| 2008/11/26 | 580.59 | 613.49 | 613.49 | 53,464,142.00 |
| 2008/11/25 | 555.10 | 601.07 | 601.07 | 78,674,990.00 |
| 2008/11/24 | 539.42 | 566.43 | 566.43 | 80,701,916.00 |
| 2008/11/21 | 527.44 | 545.52 | 545.52 | 81,993,973.00 |
| 2008/11/20 | 534.19 | 550.75 | 550.75 | 85,951,003.00 |
| 2008/11/19 | 557.50 | 560.12 | 559.03 | 81,779,541.00 |
| 2008/11/18 | 582.12 | 615.45 | 615.23 | 73,443,639.00 |
| 2008/11/17 | 601.94 | 617.85 | 617.63 | 40,156,485.00 |
| 2008/11/14 | 606.96 | 627.00 | 626.56 | 58,350,582.00 |
| 2008/11/13 | 585.60 | 606.30 | 606.08 | 55,330,204.00 |
| 2008/11/12 | 589.09 | 610.01 | 610.01 | 53,791,203.00 |
| 2008/11/11 | 588.00 | 607.17 | 606.96 | 48,108,144.00 |
| 2008/11/10 | 634.84 | 641.38 | 640.94 | 28,083,289.00 |
| 2008/11/07 | 622.64 | 650.74 | 650.53 | 36,456,861.00 |
| 2008/11/06 | 623.08 | 648.13 | 647.91 | 46,681,256.00 |
| 2008/11/05 | 665.56 | 675.36 | 675.36 | 31,933,042.00 |
| 2008/11/04 | 658.37 | 688.65 | 688.43 | 38,565,586.00 |
| 2008/11/03 | 632.23 | 668.39 | 668.39 | 33,780,224.00 |
| 2008/10/31 | 604.34 | 664.25 | 664.03 | 59,538,832.00 |
| 2008/10/30 | 635.93 | 680.37 | 679.72 | 59,851,826.00 |
| 2008/10/29 | 597.81 | 653.58 | 653.58 | 88,606,903.00 |
| 2008/10/28 | 562.29 | 591.05 | 591.05 | 76,705,693.00 |
| 2008/10/27 | 538.33 | 577.98 | 577.76 | 74,028,652.00 |
| 2008/10/24 | 577.76 | 606.74 | 606.52 | 103,679,748.00 |
| 2008/10/23 | 671.01 | 701.51 | 701.51 | 34,792,005.00 |
| 2008/10/22 | 673.62 | 695.19 | 693.66 | 37,485,831.00 |
| 2008/10/21 | 693.88 | 705.86 | 705.86 | 35,212,370.00 |
| 2008/10/20 | 678.20 | 732.44 | 732.01 | 50,594,645.00 |
| 2008/10/17 | 662.29 | 694.32 | 694.32 | 51,867,783.00 |
| 2008/10/16 | 656.41 | 672.53 | 672.31 | 57,683,522.00 |
| 2008/10/15 | 696.50 | 701.51 | 700.20 | 64,379,335.00 |
| 2008/10/14 | 732.01 | 748.56 | 748.56 | 67,059,998.00 |
| 2008/10/13 | 724.38 | 740.07 | 740.07 | 58,227,840.00 |
| 2008/10/10 | 680.59 | 688.87 | 688.43 | 117,752,577.00 |
| 2008/10/09 | 745.30 | 749.43 | 749.43 | 55,352,728.00 |
| 2008/10/08 | 732.66 | 765.34 | 765.34 | 87,939,159.00 |
| 2008/10/07 | 772.09 | 785.38 | 785.16 | 50,459,427.00 |
| 2008/10/06 | 758.15 | 770.35 | 768.61 | 65,606,156.00 |
| 2008/10/03 | 780.37 | 808.69 | 808.47 | 56,181,246.00 |
| 2008/10/02 | 779.94 | 794.53 | 794.53 | 42,532,337.00 |
| 2008/10/01 | 783.20 | 803.68 | 803.68 | 52,055,311.00 |
| 2008/09/30 | 746.17 | 785.16 | 785.16 | 58,693,591.00 |
| 2008/09/29 | 751.40 | 756.41 | 753.79 | 45,093,591.00 |
| 2008/09/26 | 749.87 | 765.99 | 765.99 | 31,909,058.00 |
| 2008/09/25 | 743.55 | 768.17 | 767.74 | 38,276,588.00 |
| 2008/09/24 | 748.78 | 755.54 | 754.23 | 28,986,086.00 |
| 2008/09/23 | 732.01 | 688.22 | 762.07 | 62,742,757.00 |
| 2008/09/22 | 755.10 | 755.32 | 755.10 | 51,222,361.00 |
| 2008/09/19 | 749.43 | 801.50 | 801.29 | 186,547,827.00 |
| 2008/09/18 | 684.30 | 693.88 | 693.66 | 108,759,974.00 |
| 2008/09/17 | 698.02 | 698.67 | 698.02 | 141,371,089.00 |
| 2008/09/16 | 719.15 | 732.01 | 731.79 | 142,608,372.00 |
| 2008/09/15 | 732.44 | 745.08 | 744.64 | 119,021,514.00 |
| 2008/09/12 | 757.50 | 731.79 | 769.70 | 58,165,368.00 |
| 2008/09/11 | 754.23 | 769.70 | 769.70 | 83,440,211.00 |
| 2008/09/10 | 779.72 | 786.47 | 786.47 | 69,719,984.00 |
| 2008/09/09 | 777.97 | 789.74 | 789.74 | 88,484,153.00 |
| 2008/09/08 | 763.81 | 779.28 | 779.06 | 51,141,251.00 |
| 2008/09/05 | 730.92 | 735.93 | 735.93 | 74,346,428.00 |
| 2008/09/04 | 740.94 | 745.30 | 745.08 | 58,354,212.00 |
| 2008/09/03 | 758.80 | 770.13 | 770.13 | 40,820,346.00 |
| 2008/09/02 | 757.28 | 773.40 | 773.40 | 49,001,419.00 |
| 2008/09/01 | 747.26 | 757.06 | 757.06 | 22,117,367.00 |
| 2008/08/29 | 747.91 | 754.23 | 754.23 | 51,525,363.00 |
| 2008/08/28 | 725.47 | 747.26 | 747.26 | 47,005,279.00 |
| 2008/08/27 | 723.07 | 729.83 | 729.39 | 26,616,445.00 |
| 2008/08/26 | 720.46 | 728.08 | 728.08 | 51,148,802.00 |
| 2008/08/22 | 701.72 | 720.90 | 720.68 | 53,968,648.00 |
| 2008/08/21 | 699.55 | 702.16 | 702.16 | 43,878,745.00 |
| 2008/08/20 | 714.14 | 721.55 | 721.33 | 48,790,733.00 |
| 2008/08/19 | 714.58 | 715.88 | 715.45 | 74,526,391.00 |
| 2008/08/18 | 738.32 | 747.47 | 747.47 | 24,806,581.00 |
| 2008/08/15 | 736.36 | 742.90 | 742.68 | 38,843,067.00 |
| 2008/08/14 | 734.40 | 746.82 | 746.38 | 41,931,888.00 |
| 2008/08/13 | 738.11 | 743.99 | 743.99 | 58,087,432.00 |
| 2008/08/12 | 747.91 | 757.28 | 757.28 | 54,221,903.00 |
| 2008/08/11 | 741.16 | 752.05 | 752.05 | 32,221,999.00 |
| 2008/08/08 | 732.01 | 714.80 | 748.13 | 47,511,016.00 |
| 2008/08/07 | 729.39 | 734.40 | 734.18 | 61,026,532.00 |
| 2008/08/06 | 735.49 | 741.81 | 741.81 | 76,159,687.00 |
| 2008/08/05 | 714.36 | 745.73 | 745.73 | 76,542,379.00 |
| 2008/08/04 | 708.91 | 721.55 | 721.55 | 70,524,989.00 |
| 2008/08/01 | 718.93 | 729.39 | 729.39 | 51,603,504.00 |
| 2008/07/31 | 722.42 | 731.13 | 731.13 | 54,002,599.00 |
| 2008/07/30 | 721.11 | 738.11 | 738.11 | 65,006,363.00 |
| 2008/07/29 | 699.55 | 718.50 | 718.50 | 54,292,726.00 |
| 2008/07/28 | 711.09 | 714.80 | 714.58 | 40,296,905.00 |
| 2008/07/25 | 709.78 | 721.98 | 721.55 | 67,819,536.00 |
| 2008/07/24 | 724.38 | 730.48 | 730.26 | 99,328,687.00 |
| 2008/07/23 | 716.76 | 734.84 | 734.84 | 131,939,070.00 |
| 2008/07/22 | 685.82 | 709.13 | 708.91 | 72,297,788.00 |
| 2008/07/21 | 695.84 | 709.78 | 709.78 | 75,599,128.00 |
| 2008/07/18 | 659.24 | 691.92 | 691.92 | 102,781,485.00 |
| 2008/07/17 | 649.22 | 666.43 | 666.21 | 111,301,674.00 |
| 2008/07/16 | 607.39 | 634.62 | 634.41 | 77,852,041.00 |
| 2008/07/15 | 609.57 | 623.51 | 623.51 | 81,125,046.00 |
| 2008/07/14 | 643.12 | 644.21 | 643.99 | 56,395,432.00 |
| 2008/07/11 | 635.28 | 638.11 | 638.11 | 80,592,556.00 |
| 2008/07/10 | 660.55 | 662.73 | 662.29 | 62,955,467.00 |
| 2008/07/09 | 662.29 | 671.88 | 671.66 | 52,632,546.00 |
| 2008/07/08 | 650.09 | 661.64 | 661.42 | 63,544,733.00 |
| 2008/07/07 | 664.25 | 672.31 | 672.10 | 47,062,122.00 |
| 2008/07/04 | 655.10 | 657.50 | 657.06 | 30,146,077.00 |
| 2008/07/03 | 654.67 | 671.01 | 671.01 | 65,221,133.00 |
| 2008/07/02 | 659.24 | 664.47 | 664.03 | 64,987,109.00 |
| 2008/07/01 | 651.62 | 657.50 | 657.50 | 74,987,299.00 |
| 2008/06/30 | 671.01 | 676.02 | 676.02 | 50,462,848.00 |
| 2008/06/27 | 675.80 | 678.41 | 677.98 | 57,264,147.00 |
| 2008/06/26 | 684.95 | 686.26 | 686.26 | 65,167,641.00 |
| 2008/06/25 | 700.63 | 710.22 | 710.00 | 34,003,002.00 |
| 2008/06/24 | 691.27 | 698.89 | 698.67 | 44,885,348.00 |
| 2008/06/23 | 696.28 | 699.98 | 699.76 | 40,550,207.00 |
| 2008/06/20 | 689.96 | 695.41 | 695.19 | 73,818,649.00 |
| 2008/06/19 | 699.98 | 700.63 | 700.63 | 47,784,569.00 |
| 2008/06/18 | 708.48 | 711.09 | 710.22 | 48,740,379.00 |
| 2008/06/17 | 713.71 | 720.24 | 720.02 | 49,726,725.00 |
| 2008/06/16 | 710.44 | 718.93 | 718.72 | 42,106,795.00 |
| 2008/06/13 | 712.83 | 716.32 | 716.32 | 57,462,784.00 |
| 2008/06/12 | 709.57 | 721.98 | 721.98 | 76,488,058.00 |
| 2008/06/11 | 711.09 | 711.75 | 711.31 | 67,880,301.00 |
| 2008/06/10 | 721.77 | 728.74 | 728.74 | 67,854,320.00 |
| 2008/06/09 | 722.42 | 725.03 | 724.60 | 49,773,085.00 |
| 2008/06/06 | 730.70 | 731.13 | 730.70 | 46,996,762.00 |
| 2008/06/05 | 746.38 | 749.43 | 749.00 | 42,559,667.00 |
| 2008/06/04 | 738.32 | 748.56 | 748.56 | 51,707,910.00 |
| 2008/06/03 | 736.36 | 745.95 | 745.95 | 38,241,609.00 |
| 2008/06/02 | 739.85 | 743.12 | 743.12 | 35,627,452.00 |
| 2008/05/30 | 739.85 | 742.90 | 742.90 | 41,800,775.00 |
| 2008/05/29 | 735.27 | 738.11 | 738.11 | 45,144,129.00 |
| 2008/05/28 | 736.58 | 738.54 | 738.32 | 37,067,466.00 |
| 2008/05/27 | 735.27 | 739.20 | 738.98 | 39,644,238.00 |
| 2008/05/23 | 738.98 | 739.20 | 738.98 | 36,598,851.00 |
| 2008/05/22 | 740.28 | 743.55 | 742.90 | 40,660,806.00 |
| 2008/05/21 | 749.43 | 752.70 | 752.70 | 41,823,781.00 |
| 2008/05/20 | 763.38 | 764.90 | 763.38 | 47,051,075.00 |
| 2008/05/19 | 772.75 | 781.68 | 781.68 | 30,356,322.00 |
| 2008/05/16 | 773.40 | 777.32 | 776.89 | 35,758,279.00 |
| 2008/05/15 | 768.61 | 777.32 | 777.32 | 50,686,675.00 |
| 2008/05/14 | 772.96 | 778.63 | 778.63 | 42,420,356.00 |
| 2008/05/13 | 771.22 | 780.37 | 780.37 | 62,183,293.00 |
| 2008/05/12 | 749.43 | 769.04 | 768.61 | 53,191,248.00 |
| 2008/05/09 | 749.00 | 755.10 | 754.66 | 65,391,208.00 |
| 2008/05/08 | 766.43 | 768.17 | 768.17 | 49,609,326.00 |
| 2008/05/07 | 761.20 | 773.40 | 773.40 | 43,689,273.00 |
| 2008/05/06 | 757.71 | 763.81 | 763.38 | 56,618,135.00 |
| 2008/05/02 | 765.56 | 775.14 | 775.14 | 41,212,680.00 |
| 2008/05/01 | 756.41 | 766.86 | 766.43 | 23,594,023.00 |
| 2008/04/30 | 765.12 | 766.86 | 766.43 | 59,593,293.00 |
| 2008/04/29 | 753.79 | 759.02 | 759.02 | 34,064,769.00 |
| 2008/04/28 | 750.31 | 754.23 | 753.79 | 24,200,894.00 |
| 2008/04/25 | 745.95 | 749.00 | 749.00 | 53,610,311.00 |
| 2008/04/24 | 732.01 | 745.08 | 745.08 | 47,163,912.00 |
| 2008/04/23 | 727.21 | 740.28 | 740.28 | 69,605,001.00 |
| 2008/04/22 | 735.06 | 738.11 | 737.67 | 46,197,592.00 |
| 2008/04/21 | 733.31 | 738.98 | 738.98 | 39,685,257.00 |
| 2008/04/18 | 730.70 | 745.95 | 745.51 | 59,334,073.00 |
| 2008/04/17 | 732.01 | 734.18 | 733.75 | 47,160,101.00 |
| 2008/04/16 | 726.78 | 742.46 | 742.03 | 46,809,090.00 |
| 2008/04/15 | 728.96 | 733.31 | 732.88 | 54,701,226.00 |
| 2008/04/14 | 730.26 | 732.01 | 732.01 | 46,851,499.00 |
| 2008/04/11 | 739.85 | 744.64 | 744.64 | 51,589,288.00 |
| 2008/04/10 | 737.67 | 749.00 | 748.56 | 56,238,973.00 |
| 2008/04/09 | 742.03 | 745.95 | 745.95 | 41,998,896.00 |
| 2008/04/08 | 737.67 | 747.26 | 746.82 | 41,402,280.00 |
| 2008/04/07 | 739.41 | 746.38 | 746.38 | 30,266,349.00 |
| 2008/04/04 | 735.49 | 741.59 | 741.16 | 28,832,520.00 |
| 2008/04/03 | 738.54 | 743.33 | 743.33 | 45,001,461.00 |
| 2008/04/02 | 742.46 | 754.23 | 754.23 | 58,850,146.00 |
| 2008/04/01 | 718.93 | 750.74 | 750.31 | 71,078,621.00 |
| 2008/03/31 | 710.22 | 723.73 | 723.29 | 58,837,490.00 |
| 2008/03/28 | 712.40 | 717.19 | 717.19 | 39,289,779.00 |
| 2008/03/27 | 704.99 | 715.88 | 715.45 | 46,894,907.00 |
| 2008/03/26 | 708.04 | 708.48 | 708.04 | 47,289,194.00 |
| 2008/03/25 | 718.50 | 721.11 | 720.68 | 98,816,176.00 |
| 2008/03/20 | 686.26 | 703.25 | 702.81 | 105,115,754.00 |
| 2008/03/19 | 668.39 | 696.71 | 696.28 | 112,072,245.00 |
| 2008/03/18 | 665.34 | 697.58 | 697.15 | 100,110,134.00 |
| 2008/03/17 | 640.07 | 650.53 | 650.09 | 95,215,349.00 |
| 2008/03/14 | 661.86 | 665.78 | 664.47 | 85,964,827.00 |
| 2008/03/13 | 667.08 | 677.54 | 677.54 | 65,488,613.00 |
| 2008/03/12 | 687.56 | 693.23 | 693.23 | 53,870,920.00 |
| 2008/03/11 | 678.85 | 688.87 | 688.87 | 101,114,020.00 |
| 2008/03/10 | 667.08 | 670.57 | 670.57 | 53,613,281.00 |
| 2008/03/07 | 652.27 | 661.42 | 660.98 | 64,315,686.00 |
| 2008/03/06 | 665.34 | 668.83 | 668.39 | 40,292,149.00 |
| 2008/03/05 | 677.98 | 687.13 | 687.13 | 46,786,068.00 |
| 2008/03/04 | 662.29 | 670.13 | 670.13 | 54,563,232.00 |
| 2008/03/03 | 653.58 | 688.87 | 688.43 | 139,942,221.00 |
| 2008/02/29 | 662.73 | 667.96 | 667.52 | 66,234,491.00 |
| 2008/02/28 | 679.72 | 680.16 | 679.72 | 49,147,159.00 |
| 2008/02/27 | 685.82 | 695.41 | 694.97 | 55,663,602.00 |
| 2008/02/26 | 677.11 | 696.28 | 695.84 | 67,203,181.00 |
| 2008/02/25 | 660.11 | 672.31 | 671.88 | 49,341,591.00 |
| 2008/02/22 | 650.53 | 656.19 | 656.19 | 44,825,458.00 |
| 2008/02/21 | 643.99 | 655.76 | 655.32 | 40,468,545.00 |
| 2008/02/20 | 643.12 | 650.09 | 649.66 | 42,437,029.00 |
| 2008/02/19 | 649.66 | 658.81 | 658.81 | 54,172,250.00 |
| 2008/02/18 | 642.68 | 656.19 | 656.19 | 33,890,507.00 |
| 2008/02/15 | 634.41 | 636.58 | 636.15 | 62,117,562.00 |
| 2008/02/14 | 644.86 | 650.96 | 650.96 | 46,985,025.00 |
| 2008/02/13 | 641.38 | 650.53 | 650.09 | 66,243,336.00 |
| 2008/02/12 | 618.72 | 649.22 | 649.22 | 68,037,703.00 |
| 2008/02/11 | 618.72 | 621.33 | 620.90 | 57,019,804.00 |
| 2008/02/08 | 629.18 | 642.25 | 642.25 | 37,726,906.00 |
| 2008/02/07 | 634.84 | 637.02 | 636.58 | 44,240,356.00 |
| 2008/02/06 | 642.25 | 651.83 | 650.96 | 48,856,703.00 |
| 2008/02/05 | 654.45 | 661.42 | 661.42 | 56,677,745.00 |
| 2008/02/04 | 674.49 | 678.41 | 677.98 | 31,583,088.00 |
| 2008/02/01 | 658.37 | 674.06 | 674.06 | 56,462,503.00 |
| 2008/01/31 | 625.26 | 655.32 | 654.88 | 76,355,231.00 |
| 2008/01/30 | 653.58 | 657.93 | 657.93 | 43,261,195.00 |
| 2008/01/29 | 660.11 | 667.96 | 667.96 | 55,672,924.00 |
| 2008/01/28 | 650.53 | 659.24 | 658.81 | 53,478,888.00 |
| 2008/01/25 | 667.08 | 671.88 | 671.88 | 61,829,699.00 |
| 2008/01/24 | 664.03 | 680.59 | 680.16 | 98,554,950.00 |
| 2008/01/23 | 643.56 | 658.37 | 657.93 | 144,530,398.00 |
| 2008/01/22 | 589.09 | 645.30 | 644.86 | 156,534,610.00 |
| 2008/01/21 | 613.49 | 621.33 | 620.46 | 72,697,458.00 |
| 2008/01/18 | 649.66 | 663.16 | 662.73 | 122,644,645.00 |
| 2008/01/17 | 658.37 | 662.29 | 661.86 | 68,508,897.00 |
| 2008/01/16 | 645.73 | 656.63 | 656.63 | 83,494,042.00 |
| 2008/01/15 | 671.88 | 673.18 | 673.18 | 76,826,889.00 |
| 2008/01/14 | 700.63 | 706.73 | 706.73 | 34,503,716.00 |
| 2008/01/11 | 692.79 | 708.48 | 708.48 | 62,637,074.00 |
| 2008/01/10 | 701.51 | 709.35 | 709.35 | 58,004,364.00 |
| 2008/01/09 | 720.24 | 721.98 | 721.55 | 63,758,293.00 |
| 2008/01/08 | 716.32 | 723.73 | 723.73 | 39,962,282.00 |
| 2008/01/07 | 720.24 | 726.34 | 725.91 | 41,681,527.00 |
| 2008/01/04 | 717.19 | 721.55 | 721.11 | 43,901,410.00 |
| 2008/01/03 | 723.73 | 730.70 | 730.70 | 34,243,793.00 |
| 2008/01/02 | 725.03 | 727.65 | 727.65 | 27,945,702.00 |
| 2007/12/31 | 730.26 | 733.75 | 733.75 | 5,723,415.00 |
| 2007/12/28 | 729.83 | 736.36 | 735.93 | 15,372,374.00 |
| 2007/12/27 | 737.67 | 740.28 | 740.28 | 19,818,029.00 |
| 2007/12/24 | 733.75 | 746.82 | 745.95 | 8,095,783.00 |
| 2007/12/21 | 735.93 | 741.16 | 741.16 | 67,173,118.00 |
| 2007/12/20 | 729.39 | 733.75 | 733.75 | 41,863,940.00 |
| 2007/12/19 | 721.55 | 726.78 | 726.34 | 35,879,507.00 |
| 2007/12/18 | 721.98 | 722.42 | 721.98 | 44,592,439.00 |
| 2007/12/17 | 717.19 | 720.24 | 719.81 | 47,047,091.00 |
| 2007/12/14 | 724.60 | 731.57 | 731.13 | 43,256,630.00 |
| 2007/12/13 | 722.42 | 724.16 | 723.73 | 64,111,214.00 |
| 2007/12/12 | 732.01 | 743.33 | 743.33 | 73,926,792.00 |
| 2007/12/11 | 737.67 | 742.46 | 742.03 | 35,012,802.00 |
| 2007/12/10 | 735.49 | 745.95 | 745.95 | 50,268,552.00 |
| 2007/12/07 | 739.41 | 748.13 | 748.13 | 74,346,900.00 |
| 2007/12/06 | 732.88 | 735.93 | 735.49 | 102,521,012.00 |
| 2007/12/05 | 708.48 | 723.29 | 723.29 | 71,753,009.00 |
| 2007/12/04 | 699.76 | 702.81 | 702.38 | 68,634,095.00 |
| 2007/12/03 | 710.66 | 715.88 | 715.88 | 39,720,313.00 |
| 2007/11/30 | 707.17 | 723.29 | 723.29 | 93,926,606.00 |
| 2007/11/29 | 701.94 | 709.35 | 709.35 | 64,367,048.00 |
| 2007/11/28 | 688.87 | 714.14 | 713.71 | 93,387,541.00 |
| 2007/11/27 | 682.77 | 699.76 | 699.76 | 89,504,931.00 |
| 2007/11/26 | 702.38 | 707.17 | 707.17 | 54,620,606.00 |
| 2007/11/23 | 711.96 | 721.11 | 720.68 | 49,333,531.00 |
| 2007/11/22 | 695.41 | 711.96 | 711.96 | 36,050,651.00 |
| 2007/11/21 | 696.28 | 703.68 | 703.68 | 60,840,040.00 |
| 2007/11/20 | 716.76 | 727.65 | 727.21 | 71,365,220.00 |
| 2007/11/19 | 718.93 | 720.24 | 719.81 | 48,848,875.00 |
| 2007/11/16 | 735.49 | 736.36 | 735.49 | 56,479,548.00 |
| 2007/11/15 | 738.98 | 749.00 | 749.00 | 50,407,446.00 |
| 2007/11/14 | 742.90 | 754.66 | 754.66 | 114,742,393.00 |
| 2007/11/13 | 726.34 | 734.18 | 734.18 | 70,238,373.00 |
| 2007/11/12 | 724.60 | 739.85 | 739.85 | 84,633,576.00 |
| 2007/11/09 | 719.81 | 732.44 | 732.44 | 94,384,197.00 |
| 2007/11/08 | 741.16 | 742.90 | 742.46 | 83,720,028.00 |
| 2007/11/07 | 755.97 | 763.38 | 762.51 | 50,959,754.00 |
| 2007/11/06 | 772.53 | 775.14 | 774.71 | 46,952,739.00 |
| 2007/11/05 | 767.74 | 777.32 | 777.32 | 58,722,751.00 |
| 2007/11/02 | 779.50 | 789.52 | 789.52 | 78,908,108.00 |
| 2007/11/01 | 799.54 | 806.08 | 806.08 | 64,553,551.00 |
| 2007/10/31 | 820.46 | 828.74 | 828.74 | 71,831,874.00 |
| 2007/10/30 | 813.49 | 820.46 | 820.02 | 52,062,786.00 |
| 2007/10/29 | 811.31 | 817.84 | 817.41 | 40,544,615.00 |
| 2007/10/26 | 793.01 | 804.34 | 803.90 | 61,782,241.00 |
| 2007/10/25 | 788.65 | 792.14 | 791.70 | 57,949,766.00 |
| 2007/10/24 | 785.16 | 792.14 | 792.14 | 75,004,011.00 |
| 2007/10/23 | 797.36 | 800.41 | 800.41 | 59,614,032.00 |
| 2007/10/22 | 792.57 | 804.34 | 804.34 | 49,402,904.00 |
| 2007/10/19 | 803.03 | 805.21 | 804.77 | 72,559,046.00 |
| 2007/10/18 | 816.54 | 821.76 | 821.76 | 75,476,964.00 |
| 2007/10/17 | 823.51 | 840.06 | 840.06 | 57,977,123.00 |
| 2007/10/16 | 822.64 | 827.43 | 827.43 | 75,297,338.00 |
| 2007/10/15 | 827.86 | 831.35 | 831.35 | 70,405,977.00 |
| 2007/10/12 | 823.51 | 830.48 | 830.48 | 55,598,876.00 |
| 2007/10/11 | 826.99 | 838.32 | 837.89 | 74,646,498.00 |
| 2007/10/10 | 818.28 | 822.64 | 822.64 | 59,246,674.00 |
| 2007/10/09 | 819.59 | 826.56 | 826.12 | 49,158,583.00 |
| 2007/10/08 | 822.20 | 822.64 | 822.64 | 84,790,958.00 |
| 2007/10/05 | 831.35 | 838.32 | 837.89 | 110,040,968.00 |
| 2007/10/04 | 819.15 | 830.48 | 830.04 | 102,747,435.00 |
| 2007/10/03 | 806.51 | 815.66 | 815.23 | 161,287,186.00 |
| 2007/10/02 | 791.70 | 794.75 | 794.31 | 93,373,606.00 |
| 2007/10/01 | 780.37 | 789.09 | 789.09 | 66,020,610.00 |
| 2007/09/28 | 783.86 | 788.65 | 788.21 | 66,759,137.00 |
| 2007/09/27 | 793.44 | 796.06 | 795.62 | 85,516,201.00 |
| 2007/09/26 | 794.31 | 796.93 | 796.49 | 57,624,426.00 |
| 2007/09/25 | 788.65 | 792.57 | 792.14 | 78,289,411.00 |
| 2007/09/24 | 787.34 | 790.39 | 789.96 | 42,565,943.00 |
| 2007/09/21 | 788.65 | 793.88 | 793.44 | 104,649,748.00 |
| 2007/09/20 | 787.34 | 792.14 | 792.14 | 67,819,299.00 |
| 2007/09/19 | 787.78 | 796.93 | 796.49 | 145,349,956.00 |
| 2007/09/18 | 768.61 | 781.24 | 781.24 | 73,684,569.00 |
| 2007/09/17 | 765.99 | 768.61 | 768.61 | 55,607,528.00 |
| 2007/09/14 | 765.12 | 774.27 | 773.84 | 71,461,487.00 |
| 2007/09/13 | 765.99 | 772.96 | 772.53 | 53,331,720.00 |
| 2007/09/12 | 759.89 | 767.30 | 766.86 | 43,526,503.00 |
| 2007/09/11 | 760.76 | 768.61 | 768.61 | 37,545,784.00 |
| 2007/09/10 | 755.97 | 758.59 | 758.15 | 46,286,990.00 |
| 2007/09/07 | 758.59 | 761.20 | 760.76 | 90,677,286.00 |
| 2007/09/06 | 759.89 | 772.96 | 772.96 | 49,155,362.00 |
| 2007/09/05 | 768.17 | 768.17 | 768.17 | 45,439,829.00 |
| 2007/09/04 | 773.40 | 782.55 | 782.55 | 46,546,364.00 |
| 2007/09/03 | 775.14 | 782.11 | 781.68 | 42,397,903.00 |
| 2007/08/31 | 771.66 | 781.68 | 781.68 | 49,305,810.00 |
| 2007/08/30 | 762.94 | 772.09 | 772.09 | 44,506,163.00 |
| 2007/08/29 | 763.81 | 769.48 | 769.04 | 48,594,921.00 |
| 2007/08/28 | 766.43 | 768.17 | 767.74 | 59,179,423.00 |
| 2007/08/24 | 780.37 | 782.99 | 782.55 | 55,418,079.00 |
| 2007/08/23 | 780.37 | 782.55 | 782.11 | 73,008,349.00 |
| 2007/08/22 | 782.55 | 790.39 | 790.39 | 61,744,731.00 |
| 2007/08/21 | 774.71 | 780.81 | 780.81 | 54,693,871.00 |
| 2007/08/20 | 776.45 | 779.06 | 779.06 | 65,044,366.00 |
| 2007/08/17 | 748.13 | 786.04 | 786.04 | 144,577,931.00 |
| 2007/08/16 | 750.74 | 751.61 | 750.74 | 117,978,883.00 |
| 2007/08/15 | 767.30 | 771.22 | 769.91 | 89,233,767.00 |
| 2007/08/14 | 779.50 | 780.37 | 779.94 | 81,037,777.00 |
| 2007/08/13 | 773.84 | 784.29 | 784.29 | 72,904,086.00 |
| 2007/08/10 | 760.33 | 768.61 | 766.86 | 136,489,576.00 |
| 2007/08/09 | 785.60 | 788.65 | 788.65 | 95,709,523.00 |
| 2007/08/08 | 794.31 | 799.11 | 799.11 | 58,506,992.00 |
| 2007/08/07 | 785.16 | 793.88 | 793.88 | 71,281,116.00 |
| 2007/08/06 | 773.40 | 782.55 | 782.55 | 54,314,988.00 |
| 2007/08/03 | 780.81 | 784.73 | 784.29 | 55,898,686.00 |
| 2007/08/02 | 786.04 | 792.14 | 791.70 | 62,023,993.00 |
| 2007/08/01 | 780.37 | 785.16 | 784.73 | 113,440,809.00 |
| 2007/07/31 | 787.34 | 796.93 | 796.49 | 128,658,351.00 |
| 2007/07/30 | 770.35 | 778.19 | 777.76 | 155,034,584.00 |
| 2007/07/27 | 761.64 | 767.74 | 767.30 | 112,595,028.00 |
| 2007/07/26 | 758.15 | 759.02 | 758.15 | 106,802,318.00 |
| 2007/07/25 | 771.66 | 773.40 | 772.09 | 108,895,051.00 |
| 2007/07/24 | 771.22 | 773.40 | 772.96 | 73,294,841.00 |
| 2007/07/23 | 782.55 | 786.04 | 785.60 | 33,522,992.00 |
| 2007/07/20 | 778.63 | 779.94 | 779.94 | 67,418,629.00 |
| 2007/07/19 | 786.91 | 790.39 | 789.96 | 90,477,090.00 |
| 2007/07/18 | 785.60 | 786.04 | 785.60 | 45,911,119.00 |
| 2007/07/17 | 792.14 | 794.75 | 794.31 | 44,959,929.00 |
| 2007/07/16 | 793.01 | 797.80 | 797.80 | 39,122,388.00 |
| 2007/07/13 | 791.26 | 795.62 | 795.62 | 46,011,034.00 |
| 2007/07/12 | 785.60 | 793.01 | 793.01 | 57,713,052.00 |
| 2007/07/11 | 781.68 | 789.52 | 788.65 | 79,316,347.00 |
| 2007/07/10 | 791.26 | 793.44 | 793.44 | 72,670,387.00 |
| 2007/07/09 | 795.62 | 797.36 | 796.93 | 37,546,939.00 |
| 2007/07/06 | 795.19 | 798.67 | 798.67 | 68,689,304.00 |
| 2007/07/05 | 789.96 | 792.57 | 792.57 | 37,731,213.00 |
| 2007/07/04 | 789.09 | 794.75 | 794.31 | 42,833,819.00 |
| 2007/07/03 | 789.96 | 793.44 | 793.01 | 45,544,081.00 |
| 2007/07/02 | 789.09 | 790.83 | 790.39 | 84,639,596.00 |
| 2007/06/29 | 789.52 | 797.36 | 797.36 | 71,327,274.00 |
| 2007/06/28 | 793.44 | 797.36 | 797.36 | 59,619,239.00 |
| 2007/06/27 | 794.75 | 799.11 | 798.67 | 68,925,094.00 |
| 2007/06/26 | 797.80 | 799.54 | 799.54 | 88,437,349.00 |
| 2007/06/25 | 801.29 | 806.95 | 806.51 | 39,284,470.00 |
| 2007/06/22 | 804.77 | 806.95 | 806.95 | 82,066,347.00 |
| 2007/06/21 | 806.08 | 811.31 | 810.00 | 59,029,680.00 |
| 2007/06/20 | 812.18 | 813.92 | 813.49 | 107,656,352.00 |
| 2007/06/19 | 806.08 | 806.95 | 806.08 | 60,171,821.00 |
| 2007/06/18 | 808.69 | 810.87 | 810.87 | 73,563,094.00 |
| 2007/06/15 | 809.13 | 814.36 | 813.92 | 99,845,089.00 |
| 2007/06/14 | 808.69 | 812.18 | 812.18 | 63,328,951.00 |
| 2007/06/13 | 805.21 | 809.56 | 809.13 | 60,535,192.00 |
| 2007/06/12 | 807.82 | 810.44 | 810.44 | 39,407,107.00 |
| 2007/06/11 | 812.18 | 815.23 | 814.79 | 39,699,191.00 |
| 2007/06/08 | 806.08 | 811.31 | 810.87 | 62,739,638.00 |
| 2007/06/07 | 805.64 | 807.39 | 807.39 | 113,380,091.00 |
| 2007/06/06 | 803.90 | 806.51 | 806.08 | 90,825,996.00 |
| 2007/06/05 | 805.64 | 806.95 | 806.51 | 50,544,681.00 |
| 2007/06/04 | 806.51 | 810.87 | 810.87 | 24,316,456.00 |
| 2007/06/01 | 810.87 | 814.79 | 814.79 | 53,851,657.00 |
| 2007/05/31 | 811.31 | 813.92 | 813.92 | 92,167,077.00 |
| 2007/05/30 | 809.56 | 814.79 | 814.36 | 49,185,012.00 |
| 2007/05/29 | 807.82 | 814.36 | 814.36 | 45,185,878.00 |
| 2007/05/25 | 806.51 | 811.74 | 811.31 | 67,502,257.00 |
| 2007/05/24 | 807.82 | 810.87 | 810.44 | 83,612,089.00 |
| 2007/05/23 | 811.31 | 812.18 | 811.74 | 56,974,232.00 |
| 2007/05/22 | 809.56 | 811.31 | 810.87 | 96,208,355.00 |
| 2007/05/21 | 813.05 | 815.66 | 815.66 | 64,080,618.00 |
| 2007/05/18 | 813.05 | 816.97 | 816.97 | 51,959,676.00 |
| 2007/05/17 | 813.92 | 817.84 | 817.84 | 62,384,472.00 |
| 2007/05/16 | 808.69 | 813.92 | 813.49 | 76,250,396.00 |
| 2007/05/15 | 819.15 | 825.69 | 825.69 | 117,243,529.00 |
| 2007/05/14 | 823.07 | 827.86 | 827.86 | 50,975,128.00 |
| 2007/05/11 | 811.31 | 832.66 | 832.66 | 205,389,767.00 |
| 2007/05/10 | 812.61 | 816.54 | 816.54 | 47,843,785.00 |
| 2007/05/09 | 810.44 | 817.41 | 817.41 | 61,505,335.00 |
| 2007/05/08 | 812.18 | 818.71 | 818.71 | 67,797,686.00 |
| 2007/05/04 | 817.41 | 822.20 | 822.20 | 59,876,504.00 |
| 2007/05/03 | 816.97 | 824.38 | 823.94 | 93,801,836.00 |
| 2007/05/02 | 807.82 | 813.92 | 813.49 | 45,773,544.00 |
| 2007/05/01 | 799.54 | 806.51 | 806.08 | 36,341,618.00 |
| 2007/04/30 | 803.03 | 808.69 | 808.69 | 43,629,026.00 |
| 2007/04/27 | 802.59 | 806.51 | 806.51 | 52,853,596.00 |
| 2007/04/26 | 805.64 | 809.13 | 808.69 | 68,976,829.00 |
| 2007/04/25 | 801.72 | 805.21 | 805.21 | 49,769,476.00 |
| 2007/04/24 | 799.54 | 803.46 | 802.59 | 103,668,367.00 |
| 2007/04/23 | 803.46 | 805.21 | 805.21 | 54,076,978.00 |
| 2007/04/20 | 804.34 | 810.00 | 810.00 | 71,829,222.00 |
| 2007/04/19 | 797.36 | 803.90 | 803.46 | 82,385,366.00 |
| 2007/04/18 | 799.11 | 803.03 | 802.59 | 85,691,600.00 |
| 2007/04/17 | 799.98 | 803.90 | 803.46 | 101,904,183.00 |
| 2007/04/16 | 801.29 | 808.69 | 808.26 | 137,041,549.00 |
| 2007/04/13 | 789.96 | 800.85 | 800.85 | 140,611,146.00 |
| 2007/04/12 | 787.78 | 791.70 | 791.26 | 84,021,151.00 |
| 2007/04/11 | 785.60 | 789.09 | 789.09 | 83,062,098.00 |
| 2007/04/10 | 785.16 | 788.21 | 787.78 | 79,919,166.00 |
| 2007/04/05 | 774.27 | 787.78 | 787.78 | 87,934,529.00 |
| 2007/04/04 | 773.84 | 777.32 | 777.32 | 39,433,315.00 |
| 2007/04/03 | 769.91 | 776.01 | 775.58 | 41,607,268.00 |
| 2007/04/02 | 768.61 | 772.53 | 772.53 | 46,921,572.00 |
| 2007/03/30 | 772.09 | 775.58 | 775.14 | 94,882,541.00 |
| 2007/03/29 | 767.74 | 772.53 | 772.09 | 38,028,996.00 |
| 2007/03/28 | 764.25 | 769.04 | 768.61 | 47,882,902.00 |
| 2007/03/27 | 769.48 | 771.22 | 770.79 | 58,968,242.00 |
| 2007/03/26 | 771.22 | 774.71 | 773.40 | 89,012,048.00 |
| 2007/03/23 | 779.50 | 782.99 | 782.55 | 88,917,802.00 |
| 2007/03/22 | 775.14 | 782.55 | 782.55 | 155,060,855.00 |
| 2007/03/21 | 762.51 | 767.74 | 767.74 | 93,135,978.00 |
| 2007/03/20 | 769.04 | 782.55 | 782.55 | 91,986,051.00 |
| 2007/03/19 | 768.61 | 772.53 | 772.09 | 49,559,485.00 |
| 2007/03/16 | 759.89 | 767.30 | 766.86 | 119,550,697.00 |
| 2007/03/15 | 765.99 | 772.53 | 772.09 | 81,483,808.00 |
| 2007/03/14 | 764.25 | 766.86 | 766.86 | 188,582,199.00 |
| 2007/03/13 | 786.47 | 786.91 | 786.47 | 97,115,275.00 |
| 2007/03/12 | 790.39 | 794.31 | 793.88 | 37,640,683.00 |
| 2007/03/09 | 789.09 | 793.44 | 793.01 | 102,461,132.00 |
| 2007/03/08 | 788.65 | 795.19 | 794.75 | 54,232,288.00 |
| 2007/03/07 | 782.55 | 788.21 | 787.78 | 65,021,780.00 |
| 2007/03/06 | 780.37 | 786.91 | 786.47 | 82,429,418.00 |
| 2007/03/05 | 763.81 | 781.24 | 780.81 | 127,997,193.00 |
| 2007/03/02 | 767.74 | 772.53 | 772.09 | 97,560,909.00 |
| 2007/03/01 | 763.81 | 770.79 | 770.35 | 110,466,198.00 |
| 2007/02/28 | 772.09 | 776.89 | 776.45 | 113,110,913.00 |
| 2007/02/27 | 775.14 | 778.63 | 778.63 | 78,440,733.00 |
| 2007/02/26 | 782.99 | 787.78 | 787.34 | 47,464,279.00 |
| 2007/02/23 | 782.11 | 783.42 | 783.42 | 71,873,498.00 |
| 2007/02/22 | 789.96 | 791.26 | 790.39 | 73,949,973.00 |
| 2007/02/21 | 791.70 | 792.57 | 791.70 | 58,298,974.00 |
| 2007/02/20 | 792.14 | 794.75 | 794.31 | 34,453,442.00 |
| 2007/02/19 | 793.88 | 796.49 | 796.06 | 27,229,470.00 |
| 2007/02/16 | 791.70 | 796.49 | 796.49 | 54,154,166.00 |
| 2007/02/15 | 794.31 | 797.80 | 797.36 | 77,241,772.00 |
| 2007/02/14 | 795.62 | 801.72 | 801.29 | 49,403,845.00 |
| 2007/02/13 | 794.75 | 801.72 | 801.72 | 40,531,714.00 |
| 2007/02/12 | 797.36 | 798.24 | 797.80 | 50,727,648.00 |
| 2007/02/09 | 795.19 | 801.72 | 801.72 | 57,410,147.00 |
| 2007/02/08 | 789.96 | 799.11 | 799.11 | 137,826,395.00 |
| 2007/02/07 | 808.69 | 811.31 | 811.31 | 53,937,074.00 |
| 2007/02/06 | 812.61 | 813.92 | 813.92 | 59,827,997.00 |
| 2007/02/05 | 809.13 | 814.79 | 814.79 | 27,859,035.00 |
| 2007/02/02 | 812.61 | 815.23 | 814.79 | 37,886,747.00 |
| 2007/02/01 | 809.56 | 812.61 | 812.61 | 55,260,837.00 |
| 2007/01/31 | 805.64 | 806.08 | 806.08 | 53,481,926.00 |
| 2007/01/30 | 809.56 | 814.79 | 814.79 | 35,146,300.00 |
| 2007/01/29 | 808.26 | 814.79 | 814.79 | 39,409,666.00 |
| 2007/01/26 | 810.00 | 812.61 | 811.74 | 52,309,202.00 |
| 2007/01/25 | 813.49 | 815.66 | 815.66 | 65,242,372.00 |
| 2007/01/24 | 807.39 | 819.15 | 818.28 | 62,295,871.00 |
| 2007/01/23 | 804.34 | 809.56 | 809.56 | 69,164,273.00 |
| 2007/01/22 | 808.69 | 812.18 | 810.87 | 53,481,967.00 |
| 2007/01/19 | 805.64 | 813.05 | 812.61 | 86,071,776.00 |
| 2007/01/18 | 796.49 | 801.72 | 801.29 | 68,467,386.00 |
| 2007/01/17 | 792.14 | 796.06 | 796.06 | 53,584,580.00 |
| 2007/01/16 | 794.31 | 796.93 | 796.93 | 51,970,615.00 |
| 2007/01/15 | 796.06 | 799.54 | 799.54 | 38,256,395.00 |
| 2007/01/12 | 795.62 | 800.41 | 800.41 | 84,235,364.00 |
| 2007/01/11 | 792.14 | 805.21 | 805.21 | 91,841,755.00 |
| 2007/01/10 | 798.67 | 804.34 | 803.90 | 62,959,177.00 |
| 2007/01/09 | 804.34 | 805.21 | 805.21 | 91,745,957.00 |
| 2007/01/08 | 812.18 | 812.61 | 812.18 | 46,332,043.00 |
| 2007/01/05 | 819.59 | 820.46 | 820.02 | 53,185,820.00 |
| 2007/01/04 | 819.59 | 822.20 | 822.20 | 59,110,864.00 |
| 2007/01/03 | 820.02 | 830.48 | 830.48 | 46,284,257.00 |
| 2007/01/02 | 812.18 | 818.28 | 818.28 | 25,727,023.00 |
| 2006/12/29 | 807.39 | 811.31 | 811.31 | 26,600,546.00 |
| 2006/12/28 | 809.56 | 811.31 | 811.31 | 19,574,344.00 |
| 2006/12/27 | 805.21 | 809.56 | 809.56 | 19,931,495.00 |
| 2006/12/22 | 799.54 | 805.64 | 805.21 | 12,675,042.00 |
| 2006/12/21 | 802.16 | 805.64 | 805.21 | 37,044,043.00 |
| 2006/12/20 | 802.59 | 806.08 | 806.08 | 52,524,138.00 |
| 2006/12/19 | 804.77 | 808.26 | 807.82 | 48,444,049.00 |
| 2006/12/18 | 811.31 | 813.49 | 813.49 | 41,859,695.00 |
| 2006/12/15 | 807.39 | 811.74 | 811.31 | 115,531,273.00 |
| 2006/12/14 | 798.67 | 806.95 | 806.95 | 49,178,632.00 |
| 2006/12/13 | 797.36 | 800.85 | 800.85 | 46,564,258.00 |
| 2006/12/12 | 796.93 | 802.16 | 801.72 | 74,851,765.00 |
| 2006/12/11 | 800.41 | 804.77 | 804.34 | 62,534,470.00 |
| 2006/12/08 | 792.57 | 797.80 | 797.80 | 67,993,841.00 |
| 2006/12/07 | 799.54 | 801.29 | 800.85 | 54,867,960.00 |
| 2006/12/06 | 798.24 | 800.41 | 799.98 | 98,179,524.00 |
| 2006/12/05 | 796.06 | 804.77 | 804.34 | 174,241,072.00 |
| 2006/12/04 | 810.44 | 816.97 | 816.54 | 67,011,130.00 |
| 2006/12/01 | 807.82 | 810.00 | 809.56 | 82,246,876.00 |
| 2006/11/30 | 814.36 | 817.84 | 817.41 | 134,626,567.00 |
| 2006/11/29 | 820.46 | 826.99 | 826.99 | 72,287,382.00 |
| 2006/11/28 | 822.20 | 823.94 | 823.94 | 60,501,498.00 |
| 2006/11/27 | 831.35 | 833.53 | 832.66 | 70,005,932.00 |
| 2006/11/24 | 838.76 | 843.99 | 843.55 | 47,506,307.00 |
| 2006/11/23 | 848.78 | 850.96 | 850.52 | 24,124,738.00 |
| 2006/11/22 | 852.26 | 854.44 | 854.01 | 53,901,963.00 |
| 2006/11/21 | 859.24 | 861.41 | 860.98 | 74,225,157.00 |
| 2006/11/20 | 854.44 | 860.54 | 860.11 | 46,506,365.00 |
| 2006/11/17 | 861.85 | 863.59 | 863.59 | 55,932,218.00 |
| 2006/11/16 | 862.72 | 866.64 | 866.64 | 46,151,093.00 |
| 2006/11/15 | 861.41 | 869.69 | 869.26 | 70,130,474.00 |
| 2006/11/14 | 861.85 | 865.34 | 864.90 | 68,670,614.00 |
| 2006/11/13 | 861.41 | 870.56 | 870.56 | 91,017,473.00 |
| 2006/11/10 | 877.10 | 880.15 | 878.41 | 30,060,540.00 |
| 2006/11/09 | 884.94 | 889.74 | 888.86 | 23,938,474.00 |
| 2006/11/08 | 884.51 | 890.61 | 890.17 | 56,051,641.00 |
| 2006/11/07 | 889.30 | 891.48 | 891.04 | 58,115,079.00 |
| 2006/11/06 | 883.64 | 895.84 | 895.84 | 36,445,814.00 |
| 2006/11/03 | 877.54 | 884.94 | 884.94 | 33,358,597.00 |
| 2006/11/02 | 876.66 | 880.59 | 880.15 | 29,265,527.00 |
| 2006/11/01 | 871.44 | 880.59 | 880.15 | 54,205,622.00 |
| 2006/10/31 | 864.03 | 867.08 | 866.21 | 35,921,758.00 |
| 2006/10/30 | 864.90 | 867.08 | 866.21 | 35,208,472.00 |
| 2006/10/27 | 867.95 | 871.00 | 870.56 | 36,116,018.00 |
| 2006/10/26 | 871.87 | 875.79 | 875.79 | 48,578,641.00 |
| 2006/10/25 | 873.18 | 875.79 | 875.79 | 21,586,326.00 |
| 2006/10/24 | 875.79 | 877.54 | 877.10 | 59,772,451.00 |
| 2006/10/23 | 874.49 | 878.84 | 878.41 | 27,858,060.00 |
| 2006/10/20 | 869.26 | 874.92 | 874.92 | 48,701,770.00 |
| 2006/10/19 | 871.00 | 873.61 | 872.74 | 29,921,686.00 |
| 2006/10/18 | 874.92 | 883.20 | 883.20 | 48,654,809.00 |
| 2006/10/17 | 873.61 | 876.66 | 876.66 | 38,607,349.00 |
| 2006/10/16 | 881.02 | 885.38 | 884.94 | 46,348,722.00 |
| 2006/10/13 | 876.23 | 886.69 | 886.25 | 40,147,255.00 |
| 2006/10/12 | 874.92 | 882.33 | 881.89 | 26,972,688.00 |
| 2006/10/11 | 871.44 | 878.41 | 878.41 | 43,403,506.00 |
| 2006/10/10 | 868.82 | 881.02 | 880.15 | 71,607,315.00 |
| 2006/10/09 | 862.72 | 866.64 | 866.64 | 40,791,770.00 |
| 2006/10/06 | 866.21 | 870.56 | 870.13 | 49,324,478.00 |
| 2006/10/05 | 856.62 | 871.00 | 871.00 | 128,452,680.00 |
| 2006/10/04 | 839.63 | 851.39 | 851.39 | 40,549,252.00 |
| 2006/10/03 | 836.58 | 843.55 | 843.55 | 41,191,935.00 |
| 2006/10/02 | 841.37 | 844.42 | 843.99 | 21,645,867.00 |
| 2006/09/29 | 842.68 | 849.21 | 849.21 | 32,748,337.00 |
| 2006/09/28 | 842.24 | 848.34 | 848.34 | 31,637,653.00 |
| 2006/09/27 | 835.71 | 842.24 | 841.81 | 37,364,942.00 |
| 2006/09/26 | 827.86 | 833.53 | 833.09 | 31,414,838.00 |
| 2006/09/25 | 827.86 | 830.48 | 830.04 | 53,806,553.00 |
| 2006/09/22 | 828.30 | 830.04 | 829.61 | 27,311,667.00 |
| 2006/09/21 | 830.91 | 836.58 | 836.58 | 51,560,201.00 |
| 2006/09/20 | 830.91 | 836.14 | 836.14 | 68,841,772.00 |
| 2006/09/19 | 826.99 | 827.86 | 827.86 | 54,617,327.00 |
| 2006/09/18 | 832.22 | 833.96 | 833.96 | 40,438,904.00 |
| 2006/09/15 | 827.86 | 833.09 | 833.09 | 70,725,021.00 |
| 2006/09/14 | 825.25 | 827.86 | 827.86 | 38,253,212.00 |
| 2006/09/13 | 832.22 | 833.53 | 833.09 | 29,845,006.00 |
| 2006/09/12 | 829.61 | 833.96 | 833.96 | 50,003,410.00 |
| 2006/09/11 | 825.69 | 830.48 | 830.48 | 15,419,802.00 |
| 2006/09/08 | 826.56 | 831.79 | 831.79 | 21,455,476.00 |
| 2006/09/07 | 824.81 | 826.99 | 826.56 | 29,181,635.00 |
| 2006/09/06 | 829.61 | 832.22 | 832.22 | 34,541,256.00 |
| 2006/09/05 | 835.71 | 838.32 | 838.32 | 30,043,669.00 |
| 2006/09/04 | 830.91 | 840.06 | 839.63 | 22,878,402.00 |
| 2006/09/01 | 830.48 | 833.09 | 832.66 | 36,292,359.00 |
| 2006/08/31 | 828.74 | 830.91 | 830.48 | 47,328,156.00 |
| 2006/08/30 | 826.12 | 830.04 | 829.61 | 24,209,766.00 |
| 2006/08/29 | 826.56 | 830.48 | 830.48 | 26,066,701.00 |
| 2006/08/25 | 820.89 | 827.43 | 826.99 | 28,218,958.00 |
| 2006/08/24 | 817.41 | 821.33 | 821.33 | 32,888,447.00 |
| 2006/08/23 | 819.15 | 820.89 | 820.89 | 29,675,537.00 |
| 2006/08/22 | 818.28 | 826.12 | 825.25 | 34,742,984.00 |
| 2006/08/21 | 820.89 | 823.94 | 823.51 | 29,832,976.00 |
| 2006/08/18 | 830.48 | 831.35 | 830.91 | 33,426,158.00 |
| 2006/08/17 | 826.12 | 829.61 | 829.17 | 34,362,657.00 |
| 2006/08/16 | 830.91 | 835.27 | 834.84 | 34,586,379.00 |
| 2006/08/15 | 830.04 | 839.63 | 839.19 | 33,763,842.00 |
| 2006/08/14 | 831.35 | 837.89 | 837.89 | 36,727,358.00 |
| 2006/08/11 | 826.99 | 828.30 | 827.43 | 22,834,772.00 |
| 2006/08/10 | 827.43 | 834.84 | 833.96 | 38,491,366.00 |
| 2006/08/09 | 830.91 | 841.37 | 841.37 | 32,452,921.00 |
| 2006/08/08 | 826.99 | 827.86 | 827.86 | 36,425,812.00 |
| 2006/08/07 | 823.51 | 827.43 | 827.43 | 21,138,888.00 |
| 2006/08/04 | 831.79 | 833.53 | 833.53 | 44,045,982.00 |
| 2006/08/03 | 832.22 | 833.96 | 833.09 | 32,819,004.00 |
| 2006/08/02 | 839.19 | 845.29 | 845.29 | 29,334,659.00 |
| 2006/08/01 | 833.53 | 836.58 | 836.58 | 40,964,448.00 |
| 2006/07/31 | 841.81 | 847.47 | 846.16 | 71,449,429.00 |
| 2006/07/28 | 841.81 | 849.21 | 848.78 | 88,208,754.00 |
| 2006/07/27 | 843.99 | 847.91 | 847.91 | 35,445,773.00 |
| 2006/07/26 | 842.24 | 844.86 | 844.86 | 43,790,639.00 |
| 2006/07/25 | 838.32 | 843.11 | 843.11 | 19,759,592.00 |
| 2006/07/24 | 827.43 | 842.68 | 842.68 | 34,324,879.00 |
| 2006/07/21 | 821.76 | 825.69 | 825.25 | 35,561,035.00 |
| 2006/07/20 | 832.22 | 833.53 | 833.09 | 31,494,216.00 |
| 2006/07/19 | 826.99 | 839.19 | 838.76 | 52,338,288.00 |
| 2006/07/18 | 823.51 | 826.56 | 826.12 | 42,665,944.00 |
| 2006/07/17 | 814.36 | 826.56 | 826.56 | 29,689,619.00 |
| 2006/07/14 | 819.59 | 820.89 | 820.89 | 26,752,728.00 |
| 2006/07/13 | 822.20 | 825.25 | 825.25 | 35,384,328.00 |
| 2006/07/12 | 837.89 | 840.94 | 840.94 | 30,081,724.00 |
| 2006/07/11 | 836.58 | 839.63 | 839.19 | 25,652,486.00 |
| 2006/07/10 | 837.89 | 844.42 | 843.99 | 23,552,226.00 |
| 2006/07/07 | 837.01 | 838.32 | 837.89 | 99,722,078.00 |
| 2006/07/06 | 826.56 | 842.24 | 842.24 | 49,911,436.00 |
| 2006/07/05 | 821.76 | 826.12 | 825.69 | 23,055,020.00 |
| 2006/07/04 | 825.69 | 832.22 | 832.22 | 24,094,541.00 |
| 2006/07/03 | 824.81 | 830.48 | 830.48 | 19,702,747.00 |
| 2006/06/30 | 825.25 | 829.61 | 829.17 | 60,074,257.00 |
| 2006/06/29 | 823.94 | 832.66 | 832.66 | 31,831,630.00 |
| 2006/06/28 | 815.66 | 818.28 | 818.28 | 27,489,063.00 |
| 2006/06/27 | 816.54 | 816.97 | 816.54 | 23,716,737.00 |
| 2006/06/26 | 818.28 | 820.89 | 820.46 | 82,620,771.00 |
| 2006/06/23 | 819.59 | 824.81 | 824.38 | 42,816,215.00 |
| 2006/06/22 | 820.02 | 824.81 | 824.81 | 24,857,008.00 |
| 2006/06/21 | 810.44 | 814.79 | 814.79 | 27,975,778.00 |
| 2006/06/20 | 808.26 | 816.97 | 816.97 | 33,893,506.00 |
| 2006/06/19 | 816.97 | 820.89 | 820.46 | 43,975,656.00 |
| 2006/06/16 | 814.79 | 816.54 | 816.54 | 69,528,214.00 |
| 2006/06/15 | 809.56 | 816.54 | 816.10 | 57,109,042.00 |
| 2006/06/14 | 801.29 | 811.74 | 811.31 | 52,962,206.00 |
| 2006/06/13 | 796.06 | 804.34 | 804.34 | 71,317,751.00 |
| 2006/06/12 | 813.49 | 816.10 | 815.23 | 34,800,706.00 |
| 2006/06/09 | 808.69 | 814.36 | 813.92 | 45,668,703.00 |
| 2006/06/08 | 802.59 | 804.77 | 804.34 | 70,776,091.00 |
| 2006/06/07 | 805.64 | 815.66 | 815.23 | 48,509,079.00 |
| 2006/06/06 | 800.85 | 804.77 | 804.77 | 34,652,223.00 |
| 2006/06/05 | 801.72 | 808.26 | 808.26 | 16,946,516.00 |
| 2006/06/02 | 805.21 | 807.39 | 807.39 | 36,027,494.00 |
| 2006/06/01 | 803.46 | 808.26 | 808.26 | 54,470,224.00 |
| Date | Bid | Ask | Close | Volume |
|---|---|---|---|---|
| 2023/03/17 | 0.00 | 5.10 | 5.10 | 1,034 |
| 2022/12/14 | 0.00 | 4.95 | 4.95 | 200 |
| 2022/02/18 | 0.00 | 4.95 | 4.95 | 553 |
| 2022/01/10 | 0.00 | 5.00 | 5.00 | 600 |
| 2021/06/10 | 0.00 | 9.00 | 5.10 | 4,394 |
| 2021/05/25 | 0.00 | 5.10 | 5.25 | 500 |
| 2020/12/30 | 0.00 | 0.00 | 5.10 | 50,445 |
| 2020/12/16 | 0.00 | 5.25 | 5.25 | 2,000 |
| 2020/10/15 | 0.00 | 0.00 | 3.70 | 4,881 |
| 2020/10/08 | 3.70 | 3.70 | 3.75 | 266 |
| 2020/09/04 | 4.15 | 4.40 | 4.15 | 11,583 |
| 2020/08/03 | 4.15 | 4.40 | 4.15 | 3,930 |
| 2020/07/28 | 4.35 | 4.60 | 4.60 | 847 |
| 2020/07/09 | 4.65 | 4.90 | 4.65 | 4,451 |
| 2020/06/18 | 4.60 | 4.85 | 4.60 | 4,416 |
| 2020/05/05 | 4.80 | 5.05 | 5.05 | 1,000 |
| 2020/04/03 | 0.00 | 0.00 | 5.00 | 385 |
| 2020/02/14 | 7.55 | 7.80 | 7.55 | 701 |
| 2020/01/14 | 7.50 | 7.75 | 7.75 | 5 |
| 2020/01/08 | 7.50 | 7.75 | 7.75 | 100 |
| 2020/01/02 | 7.75 | 8.00 | 7.75 | 43,315 |
| 2019/12/17 | 7.65 | 7.75 | 7.65 | 6,224 |
| 2019/12/11 | 7.30 | 7.55 | 7.30 | 8,182 |
| 2019/11/20 | 7.30 | 7.55 | 7.30 | 3,837 |
| 2019/10/29 | 7.45 | 7.70 | 7.45 | 178 |
| 2019/10/25 | 7.75 | 8.00 | 7.75 | 2,165 |
| 2019/09/30 | 7.55 | 7.80 | 7.55 | 560 |
| 2019/09/20 | 7.55 | 7.80 | 7.55 | 1,754 |
| 2019/09/16 | 7.60 | 7.85 | 7.60 | 1,050 |
| 2019/08/27 | 7.05 | 7.30 | 7.30 | 100 |
| 2019/08/09 | 7.45 | 7.70 | 7.45 | 11,868 |
| 2019/07/26 | 8.10 | 8.30 | 8.10 | 12,300 |
| 2019/07/23 | 8.25 | 8.30 | 8.25 | 1,300 |
| 2019/07/16 | 8.20 | 8.25 | 8.20 | 2,090 |
| 2019/07/15 | 8.20 | 8.25 | 8.20 | 1,281 |
| 2019/07/11 | 8.20 | 8.45 | 8.20 | 23,190 |
| 2019/07/10 | 8.20 | 8.45 | 8.20 | 2,210 |
| 2019/06/25 | 8.10 | 8.35 | 8.10 | 4,648 |
| 2019/06/24 | 8.10 | 8.35 | 8.10 | 2,500 |
| 2019/06/20 | 8.15 | 8.40 | 8.15 | 3,219 |
| 2019/06/04 | 8.05 | 8.30 | 8.05 | 1,178 |
| 2019/05/28 | 8.20 | 8.45 | 8.20 | 297 |
| 2019/05/06 | 0.00 | 9.00 | 8.75 | 65,736 |
| 2019/04/26 | 8.45 | 8.70 | 8.45 | 1,000 |
| 2019/03/18 | 8.15 | 8.40 | 8.15 | 20,000 |
| 2019/03/15 | 8.10 | 8.35 | 8.10 | 12,426 |
| 2019/03/06 | 8.25 | 8.50 | 8.50 | 15 |
| 2019/02/12 | 8.25 | 8.50 | 8.50 | 900 |
| 2019/02/08 | 8.20 | 8.45 | 8.20 | 327 |
| 2018/12/18 | 8.15 | 8.40 | 8.15 | 200 |
| 2018/12/05 | 8.35 | 8.60 | 8.35 | 1,261 |
| 2018/11/27 | 8.50 | 8.75 | 8.50 | 3,155 |
| 2018/10/31 | 8.10 | 8.35 | 8.35 | 1,200 |
| 2018/10/17 | 8.05 | 8.30 | 8.05 | 1,772 |
| 2018/10/09 | 8.45 | 8.70 | 8.45 | 852 |
| 2018/10/05 | 8.60 | 8.85 | 8.60 | 940 |
| 2018/09/24 | 8.80 | 9.05 | 8.80 | 464 |
| 2018/09/10 | 8.35 | 8.60 | 8.35 | 3 |
| 2018/09/07 | 8.35 | 8.60 | 8.35 | 17,984 |
| 2018/09/05 | 8.65 | 8.90 | 8.65 | 4,366 |
| 2018/09/04 | 8.70 | 8.95 | 8.70 | 388 |
| 2018/08/24 | 8.75 | 9.00 | 8.75 | 10,483 |
| 2018/08/07 | 9.15 | 9.40 | 9.15 | 180 |
| 2018/07/12 | 9.70 | 9.95 | 9.70 | 7 |
| 2018/06/13 | 9.70 | 9.95 | 9.70 | 540 |
| 2018/06/06 | 9.65 | 9.90 | 9.90 | 3,900 |
| 2018/05/07 | 9.55 | 9.80 | 9.55 | 1,800 |
| 2018/04/17 | 9.55 | 9.80 | 9.55 | 4,750 |
| 2018/04/04 | 9.05 | 9.30 | 9.30 | 105 |
| 2018/03/20 | 9.70 | 9.95 | 9.95 | 498 |
| 2018/03/19 | 9.70 | 9.95 | 9.70 | 270 |
| 2018/03/16 | 9.70 | 9.95 | 9.70 | 14,006 |
| 2018/03/06 | 9.65 | 9.90 | 9.65 | 1,600 |
| 2018/02/16 | 10.80 | 11.05 | 10.80 | 61 |
| 2018/01/25 | 10.80 | 11.05 | 10.80 | 2,163 |
| 2018/01/19 | 10.80 | 11.05 | 10.80 | 2,338 |
| 2018/01/16 | 10.75 | 11.00 | 10.75 | 3,286 |
| 2018/01/05 | 10.20 | 10.45 | 10.45 | 6,500 |
| 2017/12/14 | 10.05 | 10.30 | 10.30 | 1,900 |
| 2017/12/07 | 9.55 | 9.80 | 9.55 | 654 |
| 2017/11/02 | 9.55 | 9.80 | 9.55 | 45,477 |
| 2017/10/11 | 9.85 | 10.10 | 9.85 | 1,000 |
| 2017/10/04 | 9.80 | 10.05 | 9.80 | 2,400 |
| 2017/09/27 | 9.65 | 9.90 | 9.90 | 2,244 |
| 2017/08/29 | 9.50 | 9.75 | 9.50 | 10,000 |
| 2017/08/11 | 9.45 | 9.70 | 9.45 | 50,000 |
| 2017/08/08 | 9.80 | 10.05 | 9.80 | 548 |
| 2017/08/07 | 9.90 | 10.15 | 9.90 | 5,902 |
| 2017/07/25 | 9.75 | 10.00 | 9.75 | 1,100 |
| 2017/07/10 | 9.35 | 9.60 | 9.35 | 396 |
| 2017/06/13 | 8.65 | 8.90 | 8.65 | 2,500 |
| 2017/06/05 | 8.65 | 8.90 | 8.65 | 6,173 |
| 2017/05/16 | 8.75 | 9.00 | 8.75 | 2,310 |
| 2017/04/18 | 7.95 | 8.20 | 7.95 | 306 |
| 2017/03/15 | 8.05 | 8.30 | 8.30 | 3,614 |
| 2017/03/14 | 8.00 | 8.25 | 8.00 | 733 |
| 2017/03/03 | 8.10 | 8.35 | 8.10 | 494 |
| 2017/02/17 | 8.60 | 8.85 | 8.60 | 5,000 |
| 2017/02/14 | 8.55 | 8.80 | 8.55 | 2,357 |
| 2017/02/03 | 8.40 | 8.65 | 8.40 | 608 |
| 2017/01/30 | 8.40 | 8.65 | 8.40 | 1,561 |
| 2016/12/30 | 0.00 | 0.00 | 7.90 | 156 |
| 2016/12/29 | 7.90 | 8.10 | 8.10 | 52 |
| 2016/12/21 | 7.90 | 8.10 | 8.10 | 60 |
| 2016/12/05 | 7.90 | 8.10 | 8.10 | 370 |
| 2016/11/24 | 7.85 | 8.10 | 7.85 | 175 |
| 2016/11/15 | 7.80 | 8.05 | 8.05 | 24,200 |
| 2016/11/10 | 7.75 | 8.00 | 7.75 | 2,577 |
| 2016/11/09 | 7.50 | 7.75 | 7.50 | 702 |
| 2016/11/08 | 7.50 | 7.75 | 7.75 | 967 |
| 2016/10/24 | 7.55 | 7.80 | 7.55 | 5,000 |
| 2016/10/20 | 7.50 | 7.75 | 7.50 | 568 |
| 2016/10/18 | 7.55 | 7.80 | 7.55 | 194 |
| 2016/10/06 | 7.50 | 7.75 | 7.75 | 399 |
| 2016/09/08 | 7.55 | 7.80 | 7.55 | 4,284 |
| 2016/09/07 | 7.00 | 7.25 | 7.00 | 14 |
| 2016/08/23 | 7.00 | 7.25 | 7.00 | 9,514 |
| 2016/08/05 | 6.80 | 7.05 | 6.80 | 112 |
| 2016/08/04 | 6.70 | 6.95 | 6.70 | 441 |
| 2016/07/05 | 6.00 | 6.25 | 6.00 | 233 |
| 2016/05/31 | 6.45 | 6.70 | 6.45 | 246 |
| 2016/05/23 | 6.10 | 6.35 | 6.10 | 429 |
| 2016/05/06 | 6.65 | 6.90 | 6.70 | 83 |
| 2016/04/21 | 6.65 | 6.90 | 6.70 | 100 |
| 2016/04/20 | 6.55 | 6.80 | 6.50 | 600 |
| 2016/04/13 | 6.20 | 6.45 | 6.20 | 900 |
| 2016/04/05 | 5.80 | 6.05 | 5.80 | 417 |
| 2016/03/15 | 6.30 | 6.55 | 6.30 | 9,000 |
| 2016/03/04 | 6.30 | 6.55 | 6.30 | 1,416 |
| 2016/03/03 | 6.25 | 6.50 | 6.30 | 7,919 |
| 2016/03/02 | 0.00 | 6.50 | 6.50 | 10,063 |
| 2016/03/01 | 6.30 | 6.55 | 6.35 | 107 |
| 2016/02/29 | 6.25 | 6.50 | 6.50 | 4,000 |
| 2016/02/24 | 5.90 | 6.15 | 5.90 | 1,487 |
| 2016/02/10 | 6.25 | 6.50 | 6.25 | 1,319 |
| 2016/02/05 | 6.60 | 6.85 | 6.60 | 140 |
| 2016/01/28 | 6.70 | 6.95 | 6.95 | 1,431 |
| 2016/01/26 | 6.65 | 6.90 | 6.60 | 522 |
| 2016/01/18 | 6.75 | 7.00 | 7.00 | 500 |
| 2016/01/08 | 7.25 | 7.50 | 7.25 | 3,792 |
| 2016/01/04 | 7.55 | 7.80 | 7.55 | 275 |
| 2015/12/15 | 7.55 | 7.80 | 7.55 | 183 |
| 2015/12/09 | 7.85 | 8.10 | 8.10 | 14 |
| 2015/12/08 | 7.85 | 8.10 | 8.10 | 97 |
| 2015/10/27 | 7.85 | 8.10 | 8.10 | 24 |
| 2015/10/15 | 7.85 | 8.10 | 8.10 | 2,500 |
| 2015/08/14 | 8.60 | 8.85 | 8.60 | 1,792 |
| 2015/08/06 | 9.05 | 9.30 | 9.05 | 600 |
| 2015/08/05 | 9.15 | 9.40 | 9.15 | 4,500 |
| 2015/07/29 | 8.85 | 9.10 | 8.85 | 600 |
| 2015/07/20 | 8.95 | 9.20 | 8.95 | 2,900 |
| 2015/07/10 | 8.45 | 8.70 | 8.45 | 27 |
| 2015/07/08 | 8.45 | 8.70 | 8.45 | 131 |
| 2015/07/06 | 8.75 | 9.00 | 8.75 | 681 |
| 2015/06/12 | 9.30 | 9.55 | 9.30 | 5 |
| 2015/06/08 | 9.35 | 9.60 | 9.60 | 1,000 |
| 2015/06/05 | 9.35 | 9.60 | 9.35 | 30 |
| 2015/06/01 | 9.35 | 9.60 | 9.35 | 1,563 |
| 2015/05/29 | 9.40 | 9.65 | 9.50 | 703 |
| 2015/04/13 | 8.75 | 9.00 | 8.75 | 60 |
| 2015/04/09 | 8.75 | 9.00 | 8.75 | 26,715 |
| 2015/04/07 | 8.60 | 8.70 | 8.60 | 12,719 |
| 2015/03/24 | 8.50 | 8.70 | 8.50 | 397 |
| 2015/03/19 | 8.25 | 8.50 | 8.25 | 68 |
| 2015/03/12 | 8.25 | 8.50 | 8.25 | 1,314 |
| 2015/02/24 | 9.10 | 9.35 | 9.10 | 10 |
| 2015/02/17 | 9.10 | 9.35 | 9.10 | 2,003 |
| 2015/02/12 | 9.05 | 9.30 | 9.05 | 2,752 |
| 2015/02/04 | 9.20 | 9.45 | 9.20 | 900 |
| 2014/12/31 | 9.35 | 9.60 | 9.35 | 21,482 |
| 2014/12/16 | 9.70 | 9.95 | 9.70 | 10 |
| 2014/12/09 | 9.70 | 9.95 | 9.70 | 2,304 |
| 2014/12/08 | 9.85 | 9.95 | 9.85 | 5,000 |
| 2014/12/05 | 9.90 | 9.95 | 9.85 | 524 |
| 2014/10/28 | 10.00 | 10.25 | 10.00 | 2 |
| 2014/10/23 | 10.00 | 10.25 | 10.00 | 175 |
| 2014/10/22 | 10.00 | 10.25 | 10.25 | 2,127 |
| 2014/09/22 | 10.55 | 10.80 | 10.55 | 65 |
| 2014/09/15 | 10.55 | 10.80 | 10.55 | 3,115 |
| 2014/09/08 | 10.55 | 10.80 | 10.45 | 2,000 |
| 2014/09/04 | 10.70 | 10.95 | 10.70 | 7,000 |
| 2014/09/03 | 10.55 | 10.80 | 10.55 | 3,169 |
| 2014/08/27 | 10.65 | 10.90 | 10.65 | 1,694 |
| 2014/08/20 | 10.55 | 10.80 | 10.55 | 1,196 |
| 2014/08/14 | 10.70 | 10.95 | 10.70 | 2,416 |
| 2014/08/12 | 10.45 | 10.70 | 10.45 | 425 |
| 2014/08/06 | 10.50 | 10.75 | 10.50 | 8,006 |
| 2014/07/30 | 10.70 | 10.95 | 10.70 | 156 |
| 2014/07/28 | 10.60 | 10.85 | 10.60 | 19,084 |
| 2014/07/17 | 10.10 | 10.35 | 10.10 | 612 |
| 2014/07/16 | 10.20 | 10.45 | 10.20 | 7,152 |
| 2014/07/11 | 10.00 | 10.25 | 10.05 | 1,091 |
| 2014/07/07 | 10.25 | 10.50 | 10.25 | 500 |
| 2014/06/25 | 10.10 | 10.35 | 10.10 | 1,274 |
| 2014/06/06 | 10.35 | 10.60 | 10.35 | 24,500 |
| 2014/05/12 | 10.10 | 10.35 | 10.10 | 632 |
| 2014/05/07 | 10.05 | 10.30 | 10.05 | 26,800 |
| 2014/05/02 | 10.05 | 10.30 | 10.30 | 2,427 |
| 2014/04/22 | 10.25 | 10.50 | 10.25 | 495 |
| 2014/04/14 | 10.15 | 10.40 | 10.15 | 9,000 |
| 2014/04/11 | 10.20 | 10.45 | 10.20 | 1,200 |
| 2014/04/08 | 10.00 | 10.25 | 10.00 | 54 |
| 2014/03/31 | 10.00 | 10.25 | 10.00 | 1,964 |
| 2014/03/24 | 9.85 | 10.10 | 9.85 | 2,490 |
| 2014/03/12 | 9.85 | 10.10 | 9.85 | 73 |
| 2014/03/04 | 10.40 | 10.65 | 10.45 | 4,911 |
| 2014/02/24 | 10.40 | 10.65 | 10.65 | 3,992 |
| 2014/02/12 | 10.45 | 10.70 | 10.45 | 7,303 |
| 2014/01/21 | 10.95 | 11.20 | 10.95 | 980 |
| 2014/01/07 | 10.95 | 11.20 | 10.85 | 4,918 |
| 2013/12/20 | 10.60 | 10.85 | 10.75 | 2,325 |
| 2013/12/13 | 10.40 | 10.65 | 10.45 | 1,110 |
| 2013/11/14 | 10.85 | 11.10 | 10.85 | 184 |
| 2013/11/13 | 10.80 | 11.05 | 11.05 | 1,000 |
| 2013/10/11 | 10.85 | 11.10 | 11.15 | 1,215 |
| 2013/10/09 | 10.55 | 10.80 | 10.55 | 1,026 |
| 2013/10/07 | 10.70 | 10.95 | 10.70 | 589 |
| 2013/09/18 | 11.05 | 11.30 | 11.30 | 2,272 |
| 2013/09/11 | 10.85 | 11.10 | 11.15 | 1,217 |
| 2013/09/10 | 10.95 | 11.20 | 10.95 | 11,863 |
| 2013/09/03 | 10.55 | 10.80 | 10.55 | 27,703 |
| 2013/08/29 | 10.55 | 10.80 | 10.80 | 100 |
| 2013/08/23 | 10.65 | 10.90 | 10.65 | 1,000 |
| 2013/08/15 | 10.95 | 11.20 | 10.95 | 650 |
| 2013/07/22 | 11.15 | 11.40 | 11.15 | 1,551 |
| 2013/06/03 | 10.95 | 11.20 | 10.95 | 648 |
| 2013/05/15 | 11.35 | 11.60 | 11.35 | 1,500 |
| 2013/05/08 | 11.30 | 11.55 | 11.30 | 472 |
| 2013/04/19 | 10.55 | 10.80 | 10.50 | 170 |
| 2013/04/11 | 10.55 | 10.80 | 10.50 | 590 |
| 2013/04/10 | 0.00 | 0.00 | 10.45 | 19 |
| 2013/04/04 | 0.00 | 0.00 | 10.45 | 121 |
| 2013/03/28 | 0.00 | 0.00 | 10.75 | 1,260 |
| 2013/03/21 | 0.00 | 0.00 | 10.60 | 228 |
| 2013/02/22 | 0.00 | 0.00 | 10.90 | 18 |
| 2013/02/20 | 0.00 | 0.00 | 11.30 | 873 |
| 2013/02/13 | 0.00 | 0.00 | 11.20 | 5,541 |
| 2013/01/30 | 0.00 | 0.00 | 11.30 | 19 |
| 2013/01/28 | 0.00 | 0.00 | 11.40 | 250 |
| 2013/01/16 | 0.00 | 0.00 | 10.80 | 566 |
| 2013/01/14 | 0.00 | 0.00 | 10.75 | 6,766 |
| 2013/01/11 | 0.00 | 0.00 | 10.75 | 355 |
| 2013/01/09 | 0.00 | 0.00 | 10.85 | 2,618 |
| 2012/12/24 | 0.00 | 0.00 | 10.45 | 645 |
| 2012/12/20 | 0.00 | 0.00 | 10.45 | 143 |
| 2012/12/19 | 0.00 | 0.00 | 10.50 | 15,000 |
| 2012/12/18 | 0.00 | 0.00 | 10.25 | 4,250 |
| 2012/12/07 | 0.00 | 0.00 | 10.10 | 4,316 |
| 2012/12/03 | 0.00 | 0.00 | 10.35 | 50 |
| 2012/11/30 | 0.00 | 0.00 | 10.10 | 10,010 |
| 2012/11/23 | 0.00 | 0.00 | 9.80 | 1,710 |
| 2012/11/21 | 0.00 | 0.00 | 9.70 | 207 |
| 2012/11/19 | 0.00 | 0.00 | 9.70 | 1,979 |
| 2012/10/25 | 0.00 | 0.00 | 9.80 | 1,000 |
| 2012/10/17 | 0.00 | 0.00 | 9.75 | 500 |
| 2012/10/15 | 0.00 | 0.00 | 9.50 | 11,392 |
| 2012/10/05 | 0.00 | 0.00 | 9.60 | 10,060 |
| 2012/10/01 | 0.00 | 0.00 | 9.40 | 2,000 |
| 2012/09/26 | 0.00 | 0.00 | 9.15 | 20 |
| 2012/09/24 | 0.00 | 0.00 | 9.30 | 411 |
| 2012/09/19 | 0.00 | 0.00 | 9.35 | 10,000 |
| 2012/09/14 | 0.00 | 0.00 | 9.30 | 1,086 |
| 2012/09/13 | 0.00 | 0.00 | 8.95 | 3,598 |
| 2012/09/06 | 0.00 | 0.00 | 8.55 | 30,000 |
| 2012/09/05 | 0.00 | 0.00 | 8.50 | 2,132 |
| 2012/08/31 | 0.00 | 0.00 | 8.85 | 50 |
| 2012/08/22 | 0.00 | 0.00 | 8.75 | 325 |
| 2012/08/17 | 0.00 | 0.00 | 8.80 | 9,151 |
| 2012/08/15 | 0.00 | 0.00 | 8.70 | 150 |
| 2012/08/07 | 0.00 | 0.00 | 8.30 | 50 |
| 2012/08/01 | 0.00 | 0.00 | 8.30 | 1,500 |
| 2012/07/16 | 0.00 | 0.00 | 8.55 | 83 |
| 2012/07/13 | 0.00 | 0.00 | 8.85 | 1,100 |
| 2012/07/12 | 0.00 | 0.00 | 8.45 | 1,500 |
| 2012/07/02 | 0.00 | 0.00 | 8.75 | 900 |
| 2012/06/29 | 0.00 | 0.00 | 8.70 | 2,384 |
| 2012/06/26 | 0.00 | 0.00 | 8.65 | 324 |
| 2012/06/21 | 0.00 | 0.00 | 8.70 | 12 |
| 2012/06/14 | 0.00 | 0.00 | 8.35 | 600 |
| 2012/06/04 | 0.00 | 0.00 | 7.95 | 50 |
| 2012/05/29 | 0.00 | 0.00 | 8.10 | 740 |
| 2012/05/23 | 0.00 | 0.00 | 8.15 | 500 |
| 2012/05/10 | 0.00 | 0.00 | 8.95 | 770 |
| 2012/05/08 | 0.00 | 0.00 | 9.20 | 500 |
| 2012/04/24 | 0.00 | 0.00 | 8.70 | 680 |
| 2012/04/19 | 0.00 | 0.00 | 8.80 | 300 |
| 2012/04/13 | 0.00 | 0.00 | 8.60 | 776 |
| 2012/04/11 | 0.00 | 0.00 | 8.50 | 1,174 |
| 2012/03/16 | 9.00 | 9.25 | 9.25 | 2,537 |
| 2012/03/01 | 8.85 | 9.10 | 8.85 | 760 |
| 2012/02/15 | 8.90 | 9.15 | 8.90 | 3,430 |
| 2012/01/13 | 7.65 | 7.90 | 7.65 | 105 |
| 2012/01/06 | 7.60 | 7.85 | 7.60 | 198 |
| 2011/12/28 | 7.60 | 7.85 | 7.60 | 2,000 |
| 2011/12/15 | 7.35 | 7.60 | 7.60 | 1,300 |
| 2011/12/13 | 7.60 | 7.85 | 7.60 | 1,050 |
| 2011/12/09 | 7.75 | 8.00 | 7.75 | 4,449 |
| 2011/12/06 | 7.85 | 8.10 | 7.85 | 250 |
| 2011/11/25 | 7.00 | 7.25 | 7.00 | 924 |
| 2011/11/23 | 7.15 | 7.40 | 7.40 | 985 |
| 2011/11/15 | 7.75 | 8.00 | 7.75 | 259 |
| 2011/11/10 | 7.85 | 8.10 | 7.85 | 500 |
| 2011/11/03 | 8.45 | 8.70 | 8.45 | 50 |
| 2011/10/27 | 8.75 | 9.00 | 8.60 | 47,260 |
| 2011/10/26 | 8.25 | 8.50 | 8.25 | 963 |
| 2011/10/18 | 7.90 | 8.15 | 7.90 | 147 |
| 2011/10/13 | 8.15 | 8.40 | 8.15 | 508 |
| 2011/10/11 | 7.95 | 8.20 | 8.20 | 3,050 |
| 2011/10/06 | 7.60 | 7.85 | 7.60 | 2,190 |
| 2011/09/28 | 7.90 | 8.15 | 8.15 | 5,000 |
| 2011/09/21 | 7.95 | 8.20 | 8.20 | 1,200 |
| 2011/09/16 | 8.20 | 8.45 | 8.45 | 100 |
| 2011/09/12 | 7.65 | 7.90 | 7.90 | 500 |
| 2011/09/09 | 8.00 | 8.15 | 8.15 | 610 |
| 2011/09/06 | 8.10 | 8.35 | 8.35 | 2,247 |
| 2011/08/23 | 8.40 | 8.65 | 8.40 | 325 |
| 2011/08/10 | 8.75 | 9.00 | 8.75 | 1,000 |
| 2011/08/09 | 8.35 | 8.60 | 8.35 | 952 |
| 2011/08/02 | 9.95 | 10.20 | 9.95 | 1,115 |
| 2011/07/19 | 9.45 | 9.70 | 9.45 | 72 |
| 2011/06/29 | 9.70 | 9.95 | 9.70 | 2,370 |
| 2011/06/23 | 9.55 | 9.80 | 9.55 | 819 |
| 2011/06/17 | 9.55 | 9.80 | 9.80 | 4,250 |
| 2011/06/14 | 10.05 | 10.30 | 10.30 | 20,473 |
| 2011/06/09 | 10.05 | 10.30 | 10.05 | 6,323 |
| 2011/06/07 | 10.10 | 10.35 | 10.10 | 1,500 |
| 2011/05/18 | 10.30 | 10.45 | 10.30 | 500 |
| 2011/05/12 | 10.30 | 10.55 | 10.55 | 6,500 |
| 2011/05/09 | 10.40 | 10.65 | 10.40 | 1,801 |
| 2011/05/02 | 10.80 | 11.05 | 10.80 | 2,100 |
| 2011/04/27 | 10.80 | 11.05 | 10.80 | 859 |
| 2011/04/11 | 10.70 | 10.95 | 10.95 | 200 |
| 2011/04/07 | 10.85 | 11.10 | 10.85 | 2,000 |
| 2011/04/06 | 10.70 | 10.95 | 10.70 | 500 |
| 2011/03/28 | 10.35 | 10.50 | 10.35 | 483 |
| 2011/03/23 | 10.05 | 10.30 | 10.05 | 661 |
| 2011/03/21 | 10.20 | 10.45 | 10.20 | 796 |
| 2011/03/18 | 10.00 | 10.25 | 10.25 | 29,318 |
| 2011/03/16 | 9.95 | 10.20 | 10.20 | 100 |
| 2011/03/09 | 10.70 | 10.95 | 10.70 | 9,262 |
| 2011/03/08 | 10.65 | 10.70 | 10.70 | 4,570 |
| 2011/03/03 | 10.60 | 10.70 | 10.70 | 1,168 |
| 2011/02/28 | 10.85 | 11.10 | 11.10 | 400 |
| 2011/02/22 | 11.10 | 11.35 | 11.35 | 2,640 |
| 2011/02/21 | 11.50 | 11.75 | 11.75 | 6,432 |
| 2011/02/10 | 11.35 | 11.60 | 11.35 | 859 |
| 2011/01/31 | 10.70 | 10.95 | 10.70 | 391 |
| 2011/01/28 | 10.85 | 11.10 | 10.85 | 8,567 |
| 2011/01/25 | 10.90 | 11.15 | 10.90 | 388 |
| 2011/01/18 | 11.25 | 11.50 | 11.50 | 814 |
| 2011/01/17 | 11.10 | 11.35 | 11.35 | 200 |
| 2011/01/12 | 11.00 | 11.25 | 11.00 | 1,301 |
| 2011/01/11 | 10.60 | 10.85 | 10.60 | 2,900 |
| 2010/12/31 | 9.40 | 9.65 | 9.65 | 2,950 |
| 2010/12/24 | 10.15 | 10.40 | 10.15 | 325 |
| 2010/12/21 | 10.15 | 10.40 | 10.15 | 1,000 |
| 2010/12/01 | 10.05 | 10.30 | 10.05 | 1,364 |
| 2010/11/23 | 10.20 | 10.45 | 10.45 | 1,600 |
| 2010/11/22 | 10.25 | 10.50 | 10.50 | 500 |
| 2010/11/10 | 11.00 | 11.25 | 11.00 | 1,400 |
| 2010/11/04 | 11.05 | 11.30 | 11.05 | 2,270 |
| 2010/10/27 | 10.35 | 10.60 | 10.35 | 2,300 |
| 2010/10/26 | 10.45 | 10.70 | 10.45 | 600 |
| 2010/10/18 | 10.25 | 10.50 | 10.25 | 320 |
| 2010/10/14 | 10.55 | 10.80 | 10.55 | 6,530 |
| 2010/09/29 | 10.10 | 10.35 | 10.10 | 16,372 |
| 2010/09/28 | 10.30 | 10.55 | 10.55 | 935 |
| 2010/09/27 | 10.35 | 10.60 | 10.35 | 300 |
| 2010/09/17 | 10.45 | 10.70 | 10.45 | 859 |
| 2010/09/16 | 10.45 | 10.70 | 10.45 | 484 |
| 2010/09/13 | 10.30 | 10.55 | 10.55 | 100 |
| 2010/09/10 | 10.10 | 10.35 | 10.10 | 400 |
| 2010/08/27 | 9.70 | 9.95 | 9.70 | 1,109 |
| 2010/08/23 | 0.00 | 0.00 | 0.00 | 42 |
| 2010/08/19 | 10.05 | 10.30 | 10.30 | 300 |
| 2010/08/16 | 10.10 | 10.35 | 10.35 | 955 |
| 2010/08/12 | 0.00 | 0.00 | 0.00 | 10 |
| 2010/08/05 | 10.45 | 10.70 | 10.45 | 250 |
| 2010/07/28 | 10.35 | 10.60 | 10.60 | 13,054 |
| 2010/07/27 | 10.25 | 10.50 | 10.25 | 11,017 |
| 2010/07/26 | 9.85 | 10.00 | 9.85 | 973 |
| 2010/07/21 | 9.60 | 9.85 | 9.85 | 2,000 |
| 2010/07/05 | 8.90 | 9.15 | 8.90 | 571 |
| 2010/07/02 | 9.05 | 9.30 | 9.05 | 2,976 |
| 2010/06/30 | 9.15 | 9.40 | 9.40 | 650 |
| 2010/06/22 | 9.60 | 9.85 | 9.85 | 495 |
| 2010/06/11 | 9.35 | 9.60 | 9.60 | 1,030 |
| 2010/05/26 | 8.90 | 9.15 | 9.15 | 2,800 |
| 2010/05/25 | 8.75 | 9.00 | 8.75 | 133 |
| 2010/05/19 | 8.95 | 9.20 | 9.20 | 2,000 |
| 2010/05/18 | 9.35 | 9.60 | 9.35 | 2,139 |
| 2010/05/17 | 9.35 | 9.60 | 9.60 | 1,230 |
| 2010/05/10 | 10.10 | 10.35 | 10.10 | 23,500 |
| 2010/05/07 | 9.40 | 9.65 | 9.65 | 2,600 |
| 2010/05/04 | 10.00 | 10.25 | 10.00 | 7,311 |
| 2010/04/30 | 10.15 | 10.40 | 10.15 | 2,000 |
| 2010/04/28 | 10.00 | 10.25 | 10.25 | 1,490 |
| 2010/04/21 | 10.35 | 10.60 | 10.60 | 1,000 |
| 2010/04/14 | 10.55 | 10.80 | 10.55 | 6,750 |
| 2010/04/13 | 10.45 | 10.70 | 10.70 | 920 |
| 2010/03/24 | 9.90 | 10.15 | 10.15 | 2,540 |
| 2010/03/22 | 10.00 | 10.25 | 10.25 | 960 |
| 2010/03/17 | 10.40 | 10.65 | 10.65 | 2,000 |
| 2010/03/05 | 10.55 | 10.80 | 10.55 | 2,635 |
| 2010/02/26 | 10.75 | 11.00 | 10.75 | 2,000 |
| 2010/02/25 | 10.90 | 11.15 | 10.90 | 11,518 |
| 2010/02/23 | 10.70 | 10.95 | 10.70 | 2,000 |
| 2010/02/19 | 10.45 | 10.70 | 10.70 | 644 |
| 2010/02/15 | 10.15 | 10.40 | 10.15 | 2,000 |
| 2010/02/10 | 10.20 | 10.45 | 10.45 | 940 |
| 2010/02/02 | 10.85 | 11.10 | 11.10 | 170 |
| 2010/02/01 | 10.65 | 10.90 | 10.90 | 449 |
| 2010/01/26 | 10.65 | 10.90 | 10.65 | 2,194 |
| 2010/01/19 | 11.05 | 11.30 | 11.05 | 1,900 |
| 2010/01/18 | 0.00 | 0.00 | 0.00 | 2 |
| 2010/01/14 | 11.55 | 11.80 | 11.55 | 3,000 |
| 2010/01/07 | 11.55 | 11.80 | 11.55 | 161 |
| 2009/12/21 | 11.05 | 11.30 | 11.30 | 1,450 |
| 2009/12/18 | 10.95 | 11.20 | 11.20 | 1,250 |
| 2009/12/17 | 11.10 | 11.35 | 11.35 | 869 |
| 2009/12/16 | 11.40 | 11.65 | 11.40 | 9,300 |
| 2009/12/09 | 11.35 | 11.60 | 11.60 | 850 |
| 2009/12/04 | 11.75 | 12.00 | 12.00 | 2,718 |
| 2009/11/26 | 11.65 | 11.90 | 11.80 | 500 |
| 2009/11/25 | 12.25 | 12.50 | 12.50 | 1,500 |
| 2009/11/16 | 12.50 | 12.75 | 12.50 | 7,222 |
| 2009/11/13 | 12.25 | 12.50 | 12.25 | 20,000 |
| 2009/11/10 | 11.90 | 12.15 | 11.90 | 2,513 |
| 2009/11/03 | 10.75 | 11.00 | 11.00 | 810 |
| 2009/11/02 | 11.00 | 11.25 | 11.25 | 19,850 |
| 2009/10/27 | 10.95 | 11.20 | 10.95 | 1,501 |
| 2009/10/23 | 11.40 | 11.65 | 11.65 | 1,120 |
| 2009/10/22 | 11.30 | 11.55 | 11.55 | 1,080 |
| 2009/10/20 | 11.35 | 11.60 | 11.60 | 45,591 |
| 2009/10/12 | 11.30 | 11.55 | 11.30 | 310 |
| 2009/10/08 | 11.20 | 11.45 | 11.45 | 2,397 |
| 2009/09/29 | 11.35 | 11.60 | 11.35 | 11,861 |
| 2009/09/24 | 11.30 | 11.55 | 11.55 | 854 |
| 2009/08/28 | 10.75 | 11.00 | 10.75 | 318 |
| 2009/08/21 | 10.65 | 10.90 | 10.90 | 134 |
| 2009/08/12 | 10.50 | 10.75 | 10.50 | 800 |
| 2009/08/11 | 10.75 | 11.00 | 11.00 | 2,240 |
| 2009/08/10 | 10.85 | 11.10 | 11.10 | 8,981 |
| 2009/08/07 | 10.95 | 11.20 | 11.20 | 722 |
| 2009/08/05 | 10.80 | 11.05 | 10.80 | 3,520 |
| 2009/07/29 | 9.30 | 9.55 | 9.55 | 10,000 |
| 2009/07/21 | 9.05 | 9.30 | 9.05 | 1,675 |
| 2009/07/07 | 8.20 | 8.45 | 8.20 | 493 |
| 2009/07/06 | 8.00 | 8.25 | 8.25 | 704 |
| 2009/07/03 | 0.00 | 0.00 | 0.00 | 59 |
| 2009/06/22 | 8.45 | 8.70 | 8.70 | 1,134 |
| 2009/06/16 | 8.60 | 8.85 | 8.85 | 100 |
| 2009/06/12 | 8.85 | 9.10 | 9.10 | 600 |
| 2009/06/05 | 8.45 | 8.70 | 8.70 | 1,500 |
| 2009/06/02 | 8.85 | 9.10 | 9.10 | 5,000 |
| 2009/06/01 | 8.90 | 9.15 | 9.15 | 100 |
| 2009/05/28 | 8.40 | 8.65 | 8.65 | 605 |
| 2009/05/22 | 8.50 | 8.75 | 8.50 | 400 |
| 2009/05/21 | 8.30 | 8.55 | 8.55 | 23,251 |
| 2009/05/14 | 8.00 | 8.25 | 8.25 | 1,000 |
| 2009/05/13 | 7.90 | 8.15 | 8.15 | 1,200 |
| 2009/05/07 | 8.45 | 8.70 | 8.70 | 8,589 |
| 2009/05/06 | 8.00 | 8.25 | 8.15 | 500 |
| 2009/04/06 | 6.60 | 6.85 | 6.85 | 1,400 |
| 2009/03/31 | 5.45 | 5.70 | 5.45 | 36,170 |
| 2009/03/24 | 5.65 | 5.90 | 5.90 | 300 |
| 2009/03/23 | 5.60 | 5.85 | 5.60 | 4,510 |
| 2009/03/20 | 5.20 | 5.45 | 5.45 | 350 |
| 2009/03/17 | 5.35 | 5.60 | 5.60 | 1,760 |
| 2009/03/13 | 5.65 | 5.90 | 5.90 | 1,445 |
| 2009/03/06 | 5.00 | 5.25 | 5.25 | 2,000 |
| 2009/02/16 | 7.50 | 7.75 | 7.75 | 1,062 |
| 2009/02/13 | 7.85 | 8.10 | 8.10 | 300 |
| 2009/02/06 | 8.20 | 8.45 | 8.20 | 400 |
| 2009/02/02 | 7.15 | 7.40 | 7.40 | 1,368 |
| 2009/01/30 | 7.80 | 8.05 | 8.05 | 620 |
| 2009/01/22 | 7.30 | 7.55 | 7.30 | 150 |
| 2009/01/21 | 0.00 | 0.00 | 0.00 | 50 |
| 2009/01/20 | 0.00 | 0.00 | 0.00 | 6 |
| 2009/01/19 | 6.70 | 6.95 | 6.95 | 779 |
| 2009/01/14 | 8.45 | 8.70 | 8.70 | 200 |
| 2009/01/09 | 9.60 | 9.85 | 9.85 | 3,046 |
| 2009/01/08 | 9.55 | 9.80 | 9.80 | 100 |
| 2009/01/07 | 9.70 | 9.95 | 9.70 | 2,294 |
| 2009/01/05 | 9.60 | 9.85 | 9.85 | 1,000 |
| 2008/12/24 | 8.95 | 9.20 | 8.95 | 4,441 |
| 2008/12/22 | 9.00 | 9.25 | 9.25 | 1,346 |
| 2008/12/18 | 9.65 | 9.90 | 9.90 | 198 |
| 2008/12/12 | 10.35 | 10.60 | 10.35 | 170 |
| 2008/11/26 | 10.20 | 10.45 | 10.45 | 2,709 |
| 2008/11/25 | 9.85 | 10.10 | 10.10 | 150 |
| 2008/11/24 | 9.30 | 9.55 | 9.55 | 1,000 |
| 2008/11/20 | 9.30 | 9.55 | 9.55 | 7,300 |
| 2008/11/12 | 10.50 | 10.75 | 10.75 | 860 |
| 2008/11/03 | 11.85 | 12.10 | 12.10 | 584 |
| 2008/10/31 | 11.40 | 11.65 | 11.40 | 180 |
| 2008/10/29 | 11.35 | 11.60 | 11.60 | 807 |
| 2008/10/08 | 14.80 | 15.05 | 15.05 | 564 |
| 2008/09/29 | 15.75 | 16.00 | 16.00 | 1,332 |
| 2008/09/26 | 15.85 | 16.10 | 16.10 | 712 |
| 2008/09/19 | 16.00 | 16.25 | 16.00 | 2,946 |
| 2008/09/18 | 14.75 | 15.00 | 14.75 | 8,822 |
| 2008/09/17 | 14.80 | 15.05 | 14.80 | 1,165 |
| 2008/09/15 | 14.90 | 15.15 | 14.90 | 814 |
| 2008/09/12 | 15.45 | 15.70 | 15.70 | 532 |
| 2008/09/02 | 15.70 | 15.95 | 15.70 | 600 |
| 2008/08/28 | 15.45 | 15.70 | 15.70 | 15,614 |
| 2008/08/27 | 15.30 | 15.55 | 15.30 | 2,248 |
| 2008/08/26 | 15.20 | 15.45 | 15.20 | 1,417 |
| 2008/08/19 | 15.25 | 15.50 | 15.25 | 549 |
| 2008/08/13 | 15.90 | 16.15 | 15.90 | 1,546 |
| 2008/08/11 | 16.30 | 16.55 | 16.30 | 405 |
| 2008/07/22 | 15.65 | 15.90 | 15.65 | 1,644 |
| 2008/07/21 | 16.30 | 16.55 | 16.55 | 504 |
| 2008/07/15 | 14.05 | 14.30 | 14.30 | 966 |
| 2008/07/11 | 14.65 | 14.90 | 15.30 | 644 |
| 2008/07/10 | 15.05 | 15.30 | 15.05 | 1,448 |
| 2008/07/04 | 14.85 | 15.10 | 15.10 | 764 |
| 2008/07/03 | 14.95 | 15.20 | 14.95 | 500 |
| 2008/06/23 | 15.75 | 16.00 | 15.75 | 3,121 |
| 2008/06/20 | 15.65 | 15.90 | 15.90 | 2,110 |
| 2008/06/12 | 15.90 | 16.15 | 16.15 | 3,369 |
| 2008/06/06 | 16.65 | 16.90 | 16.90 | 200 |
| 2008/06/04 | 16.45 | 16.70 | 16.70 | 6,194 |
| 2008/05/29 | 16.70 | 16.95 | 16.95 | 2,000 |
| 2008/05/23 | 16.80 | 17.05 | 17.05 | 2,100 |
| 2008/05/16 | 17.25 | 17.50 | 17.50 | 220 |
| 2008/05/15 | 0.00 | 0.00 | 0.00 | 40 |
| 2008/05/08 | 17.20 | 17.45 | 17.45 | 1,390 |
| 2008/05/05 | 17.35 | 17.60 | 17.35 | 2,017 |
| 2008/05/02 | 17.45 | 17.70 | 17.70 | 550 |
| 2008/04/28 | 17.10 | 17.35 | 17.10 | 480 |
| 2008/04/24 | 16.50 | 16.75 | 16.75 | 3,646 |
| 2008/04/16 | 16.45 | 16.70 | 16.70 | 320 |
| 2008/03/28 | 16.30 | 16.55 | 16.55 | 3,710 |
| 2008/03/25 | 16.60 | 16.85 | 16.60 | 1,645 |
| 2008/03/18 | 0.00 | 0.00 | 0.00 | 51 |
| 2008/03/17 | 0.00 | 0.00 | 0.00 | 60 |
| 2008/03/03 | 15.55 | 15.80 | 15.30 | 1,000 |
| 2008/02/22 | 14.85 | 15.10 | 14.85 | 401 |
| 2008/02/15 | 14.45 | 14.70 | 14.70 | 1,070 |
| 2008/02/11 | 14.00 | 14.25 | 14.25 | 582 |
| 2008/02/06 | 14.55 | 14.80 | 14.80 | 757 |
| 2008/02/05 | 14.90 | 15.15 | 14.90 | 7,000 |
| 2008/02/01 | 15.20 | 15.45 | 15.45 | 314 |
| 2008/01/30 | 14.90 | 15.15 | 15.15 | 110 |
| 2008/01/28 | 14.85 | 15.10 | 15.10 | 135 |
| 2008/01/25 | 15.40 | 15.65 | 15.40 | 1,000 |
| 2008/01/21 | 13.80 | 14.05 | 14.05 | 2,510 |
| 2008/01/18 | 15.20 | 15.45 | 15.45 | 645 |
| 2008/01/14 | 15.70 | 15.95 | 15.95 | 165 |
| 2007/12/21 | 16.75 | 17.00 | 16.75 | 722 |
| 2007/12/20 | 16.60 | 16.85 | 16.60 | 746 |
| 2007/12/12 | 17.25 | 17.50 | 17.25 | 2,100 |
| 2007/12/11 | 17.25 | 17.50 | 17.25 | 10,341 |
| 2007/12/04 | 16.50 | 16.75 | 16.50 | 181 |
| 2007/11/27 | 16.20 | 16.45 | 16.45 | 659 |
| 2007/11/26 | 16.90 | 17.15 | 17.15 | 863 |
| 2007/11/06 | 18.55 | 18.80 | 18.80 | 618 |
| 2007/11/05 | 18.30 | 18.55 | 18.55 | 200 |
| 2007/11/02 | 0.00 | 0.00 | 0.00 | 25 |
| 2007/10/31 | 19.65 | 19.90 | 19.30 | 1,035 |
| 2007/10/30 | 19.30 | 19.55 | 19.55 | 504 |
| 2007/10/29 | 19.20 | 19.45 | 19.20 | 1,781 |
| 2007/10/17 | 19.45 | 19.70 | 19.45 | 17,345 |
| 2007/10/11 | 19.45 | 19.70 | 19.45 | 5,063 |
| 2007/10/09 | 19.15 | 19.40 | 19.15 | 899 |
| 2007/10/04 | 19.30 | 19.45 | 19.45 | 507 |
| 2007/10/03 | 19.05 | 19.30 | 19.05 | 5,047 |
| 2007/10/02 | 18.55 | 18.80 | 18.80 | 210 |
| 2007/09/28 | 18.25 | 18.50 | 18.25 | 1,490 |
| 2007/09/26 | 18.35 | 18.60 | 18.35 | 2,266 |
| 2007/09/20 | 18.05 | 18.30 | 18.05 | 498 |
| 2007/09/17 | 17.50 | 17.75 | 17.75 | 275 |
| 2007/09/06 | 17.55 | 17.80 | 17.55 | 5,000 |
| 2007/08/29 | 0.00 | 0.00 | 0.00 | 40 |
| 2007/08/24 | 17.95 | 18.10 | 17.85 | 631 |
| 2007/08/16 | 17.05 | 17.30 | 17.05 | 2,643 |
| 2007/08/10 | 17.60 | 17.85 | 17.60 | 281 |
| 2007/08/09 | 18.25 | 18.50 | 18.25 | 938 |
| 2007/08/06 | 18.15 | 18.40 | 18.40 | 5,000 |
| 2007/07/30 | 18.20 | 18.45 | 18.20 | 990 |
| 2007/07/25 | 18.25 | 18.50 | 18.25 | 2,295 |
| 2007/07/17 | 18.55 | 18.80 | 18.80 | 524 |
| 2007/07/03 | 18.20 | 18.45 | 18.20 | 13,609 |
| 2007/06/25 | 18.30 | 18.55 | 18.30 | 678 |
| 2007/06/15 | 18.20 | 18.45 | 18.45 | 892 |
| 2007/06/14 | 18.25 | 18.50 | 18.25 | 833 |
| 2007/06/07 | 18.35 | 18.60 | 18.60 | 3,903 |
| 2007/05/30 | 18.30 | 18.55 | 18.35 | 832 |
| 2007/05/29 | 18.35 | 18.60 | 18.35 | 9,100 |
| 2007/05/22 | 18.30 | 18.55 | 18.30 | 500 |
| 2007/05/21 | 18.30 | 18.55 | 18.55 | 478 |
| 2007/05/18 | 18.30 | 18.55 | 18.30 | 702 |
| 2007/05/09 | 18.45 | 18.70 | 18.70 | 235 |
| 2007/05/02 | 18.40 | 18.65 | 18.65 | 649 |
| 2007/05/01 | 18.35 | 18.60 | 18.60 | 1,970 |
| 2007/04/30 | 18.35 | 18.60 | 18.35 | 425 |
| 2007/04/25 | 18.35 | 18.60 | 18.35 | 175 |
| 2007/04/13 | 18.00 | 18.25 | 18.00 | 34,928 |
| 2007/04/12 | 17.80 | 18.05 | 18.05 | 554 |
| 2007/03/26 | 17.45 | 17.70 | 17.70 | 2,870 |
| 2007/03/23 | 17.55 | 17.80 | 17.80 | 2,800 |
| 2007/03/20 | 17.20 | 17.45 | 17.20 | 500 |
| 2007/03/08 | 17.45 | 17.70 | 17.45 | 1,934 |
| 2007/03/07 | 17.25 | 17.50 | 17.50 | 472 |
| 2007/03/05 | 16.95 | 17.20 | 17.20 | 222 |
| 2007/03/01 | 17.30 | 17.55 | 17.55 | 1,193 |
| 2007/02/23 | 17.55 | 17.80 | 17.80 | 218 |
| 2007/02/22 | 17.60 | 17.85 | 17.85 | 128 |
| 2007/02/19 | 17.70 | 17.95 | 17.95 | 191 |
| 2007/02/12 | 17.75 | 18.00 | 17.75 | 168 |
| 2007/02/05 | 18.10 | 18.35 | 18.10 | 422 |
| 2007/02/02 | 18.30 | 18.55 | 18.30 | 5,089 |
| 2007/01/29 | 18.20 | 18.45 | 18.20 | 372 |
| 2007/01/25 | 18.50 | 18.75 | 18.75 | 238 |
| 2007/01/23 | 18.25 | 18.50 | 18.25 | 215 |
| 2007/01/10 | 17.70 | 17.95 | 17.95 | 1,000 |
| 2007/01/08 | 18.00 | 18.25 | 18.25 | 1,000 |
| 2007/01/05 | 18.25 | 18.45 | 18.45 | 249 |
| 2006/12/29 | 18.25 | 18.35 | 18.35 | 200 |
| 2006/12/27 | 18.10 | 18.35 | 18.10 | 454 |
| 2006/12/20 | 18.10 | 18.35 | 18.35 | 100 |
| 2006/12/15 | 18.00 | 18.25 | 18.25 | 1,688 |
| 2006/11/17 | 18.65 | 18.90 | 18.65 | 160 |
| 2006/11/08 | 0.00 | 0.00 | 0.00 | 10 |
| 2006/11/06 | 19.30 | 19.55 | 19.55 | 1,133 |
| 2006/10/31 | 18.80 | 19.05 | 18.80 | 1,596 |
| 2006/10/30 | 18.80 | 19.05 | 19.05 | 149 |
| 2006/10/19 | 18.75 | 19.00 | 19.00 | 545 |
| 2006/10/05 | 18.65 | 18.90 | 18.65 | 1,086 |
| 2006/09/26 | 17.95 | 18.20 | 18.20 | 200 |
| 2006/09/21 | 18.05 | 18.30 | 18.05 | 4,900 |
| 2006/09/20 | 17.90 | 18.10 | 18.10 | 4,268 |
| 2006/09/14 | 17.85 | 18.10 | 18.10 | 787 |
| 2006/09/12 | 17.80 | 18.05 | 18.05 | 2,050 |
| 2006/09/08 | 17.65 | 17.90 | 17.90 | 2,799 |
| 2006/08/31 | 18.10 | 18.35 | 18.35 | 100 |
| 2006/08/29 | 17.95 | 18.20 | 18.20 | 280 |
| 2006/08/25 | 17.80 | 18.05 | 18.05 | 175 |
| 2006/08/21 | 17.80 | 18.05 | 18.05 | 609 |
| 2006/08/15 | 17.85 | 18.10 | 18.10 | 1,550 |
| 2006/08/10 | 0.00 | 0.00 | 0.00 | 28 |
| 2006/07/28 | 17.85 | 18.10 | 17.85 | 2,511 |
| 2006/07/27 | 0.00 | 0.00 | 0.00 | 21 |
| 2006/07/18 | 17.20 | 17.45 | 17.45 | 200 |
| 2006/07/14 | 17.25 | 17.50 | 17.25 | 368 |
| 2006/07/06 | 17.65 | 17.90 | 17.90 | 382 |
| 2006/07/03 | 17.40 | 17.65 | 17.40 | 409 |
| 2006/06/28 | 16.90 | 17.15 | 17.05 | 360 |
| 2006/06/27 | 16.95 | 17.20 | 16.95 | 136 |
| 2006/06/20 | 17.10 | 17.35 | 17.10 | 3,300 |
| 2006/06/09 | 17.10 | 17.35 | 17.10 | 200 |
| 2006/06/07 | 17.25 | 17.50 | 17.25 | 163 |
| 2006/06/01 | 17.05 | 17.30 | 17.30 | 908 |
| 2006/05/30 | 17.20 | 17.45 | 17.45 | 1,415 |
| 2006/05/26 | 17.30 | 17.55 | 17.35 | 5,099 |
| 2006/05/08 | 18.05 | 18.30 | 18.05 | 425 |
| 2006/04/13 | 16.75 | 17.00 | 17.00 | 872 |
| 2006/04/06 | 0.00 | 0.00 | 0.00 | 58 |
| 2006/03/24 | 16.70 | 16.95 | 16.70 | 2,728 |
| 2006/03/15 | 17.10 | 17.35 | 17.35 | 338 |
| 2006/03/03 | 17.00 | 17.25 | 17.25 | 353 |
| 2006/02/24 | 17.00 | 17.25 | 17.00 | 1,000 |
| 2006/02/09 | 16.40 | 16.65 | 16.65 | 100 |
| 2006/02/02 | 16.60 | 16.85 | 16.60 | 6,588 |
| 2006/01/26 | 16.55 | 16.80 | 16.80 | 100 |
| 2006/01/24 | 0.00 | 0.00 | 0.00 | 50 |
| 2006/01/20 | 0.00 | 0.00 | 0.00 | 45 |
| 2006/01/12 | 16.75 | 17.00 | 17.05 | 500 |
| 2006/01/11 | 16.85 | 17.10 | 17.10 | 1,170 |
| 2006/01/05 | 16.40 | 16.65 | 16.65 | 399 |
| 2006/01/03 | 16.10 | 16.35 | 16.35 | 2,787 |
| 2005/12/16 | 16.20 | 16.45 | 16.45 | 1,000 |
| 2005/12/15 | 0.00 | 0.00 | 0.00 | 60 |
| 2005/12/06 | 0.00 | 0.00 | 0.00 | 45 |
| 2005/11/25 | 16.05 | 16.30 | 16.05 | 440 |
| 2005/11/24 | 16.05 | 16.30 | 16.30 | 600 |
| 2005/11/17 | 15.95 | 16.20 | 16.20 | 100 |
| 2005/11/15 | 15.95 | 16.20 | 16.20 | 700 |
| 2005/10/28 | 15.40 | 15.65 | 15.65 | 200 |
| 2005/10/24 | 15.50 | 15.75 | 15.75 | 310 |
| 2005/10/11 | 15.75 | 16.00 | 15.75 | 136 |
| 2005/10/05 | 0.00 | 0.00 | 0.00 | 20 |
| 2005/09/30 | 16.15 | 16.40 | 16.40 | 1,000 |
| 2005/09/29 | 16.15 | 16.40 | 16.15 | 150 |
| 2005/09/14 | 16.10 | 16.35 | 16.35 | 300 |
| 2005/09/08 | 16.25 | 16.50 | 16.50 | 243 |
| 2005/09/07 | 16.30 | 16.55 | 16.55 | 1,500 |
| 2005/08/31 | 15.90 | 16.10 | 16.10 | 420 |
| 2005/08/23 | 16.05 | 16.25 | 16.25 | 5,019 |
| 2005/08/04 | 16.35 | 16.50 | 16.50 | 180 |
| 2005/08/03 | 16.35 | 16.50 | 16.50 | 100 |
| 2005/07/22 | 0.00 | 0.00 | 0.00 | 8 |
| 2005/07/04 | 15.80 | 16.00 | 16.00 | 1,000 |
| 2005/07/01 | 16.00 | 16.05 | 16.10 | 400 |
| 2005/06/20 | 16.00 | 16.10 | 16.10 | 300 |
| 2005/06/17 | 16.00 | 16.05 | 16.05 | 1,059 |
| 2005/06/08 | 15.90 | 16.20 | 15.90 | 1,500 |
| 2005/06/07 | 15.80 | 16.05 | 16.05 | 18,030 |
| 2005/05/26 | 15.75 | 16.00 | 15.75 | 333 |
| 2005/05/13 | 15.80 | 16.00 | 16.00 | 800 |
| 2005/05/10 | 0.00 | 0.00 | 0.00 | 52 |
| 2005/05/09 | 16.10 | 16.35 | 16.10 | 5,542 |
| 2005/05/05 | 16.20 | 16.40 | 16.20 | 31,961 |
| 2005/04/28 | 15.80 | 16.00 | 16.00 | 118 |
| 2005/04/27 | 15.95 | 16.05 | 15.95 | 2,801 |
| 2005/04/19 | 15.80 | 16.05 | 16.05 | 1,000 |
| 2005/04/08 | 15.70 | 15.95 | 15.95 | 1,890 |
| 2005/04/07 | 15.65 | 15.85 | 15.85 | 1,096 |
| 2005/04/06 | 15.65 | 15.90 | 15.90 | 800 |
| 2005/03/22 | 15.90 | 16.10 | 15.90 | 1,000 |
| 2005/03/17 | 16.00 | 16.25 | 16.25 | 300 |
| 2005/03/10 | 16.20 | 16.40 | 16.50 | 2,050 |
| 2005/03/09 | 16.50 | 16.60 | 16.60 | 200 |
| 2005/03/01 | 16.35 | 16.55 | 16.55 | 360 |
| 2005/02/23 | 16.70 | 16.90 | 16.90 | 1,145 |
| 2005/02/22 | 16.85 | 17.05 | 17.05 | 200 |
| 2005/02/15 | 17.05 | 17.30 | 17.05 | 5,027 |
| 2005/02/03 | 16.35 | 16.55 | 16.55 | 388 |
| 2005/01/25 | 16.25 | 16.45 | 16.45 | 110 |
| 2005/01/14 | 16.30 | 16.50 | 16.50 | 1,210 |
| 2005/01/13 | 16.25 | 16.45 | 16.45 | 2,200 |
| 2004/12/23 | 16.85 | 17.05 | 16.85 | 6,100 |
| 2004/12/22 | 16.80 | 17.00 | 17.00 | 100 |
| 2004/12/17 | 16.65 | 16.85 | 16.65 | 19,914 |
| 2004/12/15 | 16.85 | 17.05 | 17.05 | 116 |
| 2004/12/06 | 17.10 | 17.35 | 17.10 | 500 |
| 2004/11/26 | 16.75 | 17.00 | 17.00 | 1,170 |
| 2004/11/23 | 17.10 | 17.30 | 17.30 | 105 |
| 2004/11/10 | 17.00 | 17.20 | 17.20 | 2,900 |
| 2004/11/09 | 16.85 | 17.00 | 17.00 | 3,050 |
| 2004/11/02 | 16.35 | 16.60 | 16.60 | 252 |
| 2004/10/27 | 14.00 | 16.00 | 16.00 | 5,000 |
| 2004/10/25 | 14.00 | 16.10 | 16.10 | 15,400 |
| 2004/10/20 | 16.00 | 16.25 | 16.25 | 1,220 |
| 2004/10/08 | 16.05 | 16.30 | 16.30 | 900 |
| 2004/10/06 | 15.80 | 16.10 | 16.10 | 6,100 |
| 2004/10/01 | 15.85 | 16.10 | 16.10 | 5,500 |
| 2004/09/17 | 15.75 | 15.85 | 15.85 | 600 |
| 2004/09/14 | 15.65 | 15.75 | 15.75 | 500 |
| 2004/09/10 | 15.60 | 15.70 | 15.60 | 347 |
| 2004/09/09 | 15.60 | 15.70 | 15.70 | 1,000 |
| 2004/09/08 | 15.60 | 15.70 | 15.70 | 4,520 |
| 2004/09/07 | 15.60 | 15.70 | 15.70 | 100 |
| 2004/08/24 | 15.00 | 15.20 | 15.10 | 1,075 |
| 2004/08/19 | 15.00 | 15.20 | 15.20 | 500 |
| 2004/08/11 | 15.00 | 15.20 | 15.20 | 700 |
| 2004/08/10 | 15.00 | 15.20 | 15.00 | 344 |
| 2004/08/03 | 15.10 | 15.30 | 15.30 | 650 |
| 2004/08/02 | 15.10 | 15.30 | 15.30 | 150 |
| 2004/07/28 | 14.70 | 14.90 | 14.70 | 6,900 |
| 2004/07/22 | 14.75 | 14.95 | 14.95 | 580 |
| 2004/07/21 | 14.75 | 14.95 | 14.95 | 550 |
| 2004/07/08 | 14.70 | 14.95 | 14.95 | 400 |
| 2004/07/07 | 14.90 | 15.15 | 15.15 | 401 |
| 2004/06/30 | 14.90 | 15.15 | 15.15 | 1,560 |
| 2004/06/23 | 14.45 | 14.65 | 14.65 | 600 |
| 2004/06/09 | 15.00 | 15.25 | 15.25 | 2,302 |
| 2004/06/02 | 14.95 | 15.25 | 14.95 | 7,540 |
| 2004/05/31 | 14.50 | 14.80 | 14.80 | 3,700 |
| 2004/05/20 | 14.20 | 14.50 | 14.50 | 800 |
| 2004/05/18 | 14.20 | 14.50 | 14.50 | 7,000 |
| 2004/05/11 | 14.50 | 14.70 | 14.70 | 100 |
| 2004/05/10 | 14.50 | 14.70 | 14.70 | 2,890 |
| 2004/04/26 | 14.70 | 14.90 | 14.90 | 4,396 |
| 2004/04/15 | 14.80 | 15.00 | 15.00 | 1,700 |
| 2004/04/08 | 15.00 | 15.20 | 15.20 | 23,700 |
| 2004/04/07 | 15.00 | 15.20 | 15.20 | 1,919 |
| 2004/04/05 | 15.00 | 15.20 | 15.00 | 415 |
| 2004/03/31 | 14.80 | 15.01 | 15.01 | 21,509 |
| 2004/03/30 | 14.80 | 15.00 | 15.00 | 14,736 |
| 2004/03/29 | 14.70 | 14.90 | 14.90 | 371 |
| 2004/03/26 | 14.70 | 14.90 | 14.90 | 3,304 |
| 2004/03/24 | 14.70 | 15.00 | 14.70 | 503 |
| 2004/03/23 | 14.90 | 15.20 | 14.95 | 900 |
| 2004/03/15 | 15.10 | 15.30 | 15.30 | 1,674 |
| 2004/03/12 | 15.10 | 15.30 | 15.20 | 6,200 |
| 2004/03/11 | 15.00 | 15.20 | 15.20 | 6,000 |
| 2004/03/10 | 15.45 | 15.55 | 15.55 | 3,500 |
| 2004/03/05 | 15.70 | 15.90 | 15.80 | 4,800 |
| 2004/03/03 | 15.45 | 15.60 | 15.60 | 845 |
| 2004/03/02 | 15.80 | 16.00 | 16.00 | 100 |
| 2004/02/26 | 16.25 | 16.40 | 16.40 | 1,200 |
| 2004/02/24 | 16.30 | 16.50 | 16.50 | 4,900 |
| 2004/02/23 | 16.30 | 16.50 | 16.50 | 700 |
| Title | Description | Date Posted |
|---|---|---|
 Changes to Financial Reporting Framework Data Pack 4Q 2022 |
Changes to Financial Reporting Framework Data Pack 4Q 2022 | 2023/03/24 |
| 2023 Notice of AGM |
2023 Notice of AGM | 2023/03/24 |
| Notification of a Transaction by a PDMR 2022-03-23 |
Notification of a Transaction by a PDMR 2022-03-23 | 2023/03/23 |
| Standard form for notification of major holdings |
Standard form for notification of major holdings | 2023/03/21 |
| Grant of Conditional Awards |
Grant of Conditional Awards | 2023/03/21 |
| Standard form for notification of major holdings |
Standard form for notification of major holdings | 2023/03/17 |
| Notification of a Transaction by a PDMR 2022-03-16 |
Notification of a Transaction by a PDMR 2022-03-16 | 2023/03/16 |
| Notification of Transactions by PDMRs 2023-03-14 |
Notification of Transactions by PDMRs 2023-03-14 | 2023/03/14 |
| Standard form for notification of major holdings |
Standard form for notification of major holdings | 2023/03/03 |
| Grant of Conditional Awards |
Grant of Conditional Awards | 2023/03/01 |
| Issuance of Perpetual Subordinated Contingent Convertible Securities |
Issuance of Perpetual Subordinated Contingent Convertible Securities | 2023/03/01 |
| Notification of a Transaction by a PDMR 2023-03-01 |
Notification of a Transaction by a PDMR 2023-03-01 | 2023/03/01 |
| Notification of a Transaction by a PDMR 2023-02-27 |
Notification of a Transaction by a PDMR 2023-02-27 | 2023/02/27 |
| PUBLICATION OF BASE PROSPECTUS SUPPLEMENT |
PUBLICATION OF BASE PROSPECTUS SUPPLEMENT | 2023/02/23 |
| Second Interim Dividend for 2022 |
Second Interim Dividend for 2022 | 2023/02/21 |
| Presentation Cover |
Presentation Cover | 2023/02/21 |
| Presentation to Investors and Analysts |
Presentation to Investors and Analysts | 2023/02/21 |
| 2022 Data Pack |
2022 Data Pack | 2023/02/21 |
| 2022 Highlights |
2022 Highlights | 2023/02/21 |
| NOTIFICATION OF MAJOR HOLDINGS |
NOTIFICATION OF MAJOR HOLDINGS | 2023/02/14 |
| Notice of Board Meeting 9 Feb 2023 |
Notice of Board Meeting 9 Feb 2023 | 2023/02/09 |
| Notice of Redemption |
Notice of Redemption | 2023/01/30 |
| Notification of a Transaction by a PDMR 2023-01-30 |
Notification of a Transaction by a PDMR 2023-01-30 | 2023/01/30 |
| Outcome of Audit Tender Process |
Outcome of Audit Tender Process | 2023/01/20 |
| HSBC Notice of Redemption |
HSBC Notice of Redemption | 2023/01/13 |
| HSBC HOLDINGS PLC Share Plan Waivers |
2023/01/10 | |
| Block Listing Six Month Return |
Block Listing Six Month Return | 2023/01/06 |
| Modifications to the Listing Rules of the Stock Exchange of Hong Kong |
Modifications to the Listing Rules of the Stock Exchange of Hong Kong | 2023/01/06 |
| HSBC HOLDINGS PLC: Notification of Voting Rights and Capital |
HSBC HOLDINGS PLC: Notification of Voting Rights and Capital | 2022/12/30 |
| Notification of a Transaction by a Person Discharging Managerial Responsibilities |
Notification of a Transaction by a Person Discharging Managerial Responsibilities | 2022/12/29 |
| Notification of a Transaction by a PDMR 2022-11-29 |
Notification of a Transaction by a PDMR 2022-11-29 | 2022/11/29 |
| HSBC AGREES TO SELL ITS BUSINESS IN CANADA TO ROYAL BANK OF CANADA |
HSBC AGREES TO SELL ITS BUSINESS IN CANADA TO ROYAL BANK OF CANADA | 2022/11/29 |
| Notification of a Transaction by a PDMR 2022-11-22 |
Notification of a Transaction by a PDMR 2022-11-22 | 2022/11/22 |
| Notification of a Transaction by a PDMR 2022-11-02 |
Notification of a Transaction by a PDMR 2022-11-02 | 2022/11/02 |
| Notification of a Transaction by a PDMR 2022-10-27 |
HSBC Holdings PLC -Notification of a Transaction by a PDMR 2022-10-27 | 2022/10/28 |
| 3Q 2022 webcast and conference call information |
HSBC HOLDINGS PLC - 3Q 2022 webcast and conference call information | 2022/10/25 |
| 3Q 2022 presentation to investors and analysts |
HSBC HOLDINGS PLC - Q3 2022 presentation to investors and analysts | 2022/10/25 |
| 3Q 2022 Data Pack and financial information |
HSBC HOLDINGS PLC - 3Q 2022 Data Pack and financial information | 2022/10/25 |
| 3Q 2022 earning release statement |
HSBC Holdings plc - 3Q 2022 earning release statement | 2022/10/25 |
| Senior Management Changes |
Senior Management Changes | 2022/10/25 |
| HSBC Notice of Redemption |
HSBC Notice of Redemption | 2022/10/20 |
| Notification of a Transaction by a Person Discharging Managerial Responsibilities |
Notification of a Transaction by a Person Discharging Managerial Responsibilities | 2022/10/05 |
| Notification of Transactions by Persons Discharging Managerial Responsibilities |
Notification of Transactions by Persons Discharging Managerial Responsibilities | 2022/10/03 |
| HSBC HOLDINGS PLC: 2022 Interim Results - Highlights |
HSBC HOLDINGS PLC: 2022 Interim Results - Highlights | 2022/08/03 |
| HSBC HOLDINGS PLC LAUNCHES EXCHNAGE OFFERS AND CONCURRENT CASH TENDER OFFERS FOR SUBORDINATED NOTES |
HSBC HOLDINGS PLC LAUNCHES EXCHNAGE OFFERS AND CONCURRENT CASH TENDER OFFERS FOR SUBORDINATED NOTES | 2022/08/02 |
| 2022 Half Year Interim Report |
2022 Half Year Interim Report | 2022/08/01 |
| Q1 2022 Earnings Release |
Q1 2022 Earnings Release | 2022/04/26 |
| 2021 Financials |
2021 Financials | 2022/03/25 |
| 2021 Half Year Interim Report |
2021 Half Year Interim Report | 2021/08/03 |
| 1Q 2021 Earnings Release |
1Q 2021 Earnings Release | 2021/04/28 |
| 2020 Financials |
2020 Financials | 2021/02/23 |
| 2020 Q2 Interim Financial Report |
2020 Q2 Interim Financial Report | 2020/08/31 |
| 2019 Financials |
2019 Financials | 2020/03/23 |
| 3Q19 EARNINGS RELEASE |
3Q19 EARNINGS RELEASE | 2019/10/28 |
| 2019 Q2 Interim Financial Report |
2019 Q2 Interim Financial Report | 2019/08/28 |
| 2Q19 EARNINGS RELEASE |
2Q19 EARNINGS RELEASE | 2019/08/05 |
| 1Q19 EARNINGS RELEASE |
1Q19 EARNINGS RELEASE | 2019/05/03 |
| 2018 Financials |
2018 Financials | 2019/03/07 |
| 3Q18 EARNINGS RELEASE |
3Q18 EARNINGS RELEASE | 2019/03/07 |
| 1Q18 EARNINGS RELEASE |
1Q18 EARNINGS RELEASE | 2019/03/07 |
| 2018 INTERIM RESULTS – HIGHLIGHTS |
2018 INTERIM RESULTS – HIGHLIGHTS | 2018/08/06 |
| 2018 Q2 Interim Financial Report |
2018 Q2 Interim Financial Report | 2018/08/06 |
| 2017 Financials |
2017 Financials | 2018/03/13 |
| 3Q17 EARNINGS RELEASE |
3Q17 EARNINGS RELEASE | 2017/10/30 |
| 2017 Q2 Interim Financial Report |
2017 Q2 Interim Financial Report | 2017/10/30 |
| 1Q17 EARNINGS RELEASE |
1Q17 EARNINGS RELEASE | 2017/07/31 |
| 2016 Financials |
2016 Financials | 2017/02/22 |
| 2016 Interim Financials |
2016 Interim Financials | 2016/08/11 |
| 2015 Financials |
2015 Financials | 2016/07/06 |
| 2014 Annual Report |
2014 Annual Report | 2016/07/06 |
| 2015 Q2 Interim Financial Report |
2015 Q2 Interim Financial Report | 2015/11/02 |
| 2014 Interim Financials |
2014 Interim Financials | 2014/08/04 |
| 2013 Financials |
2013 Financials | 2014/02/24 |
| 2012 Financials |
2012 Financials | 2013/03/12 |
| 2011 Financials |
2011 Financials | 2012/03/02 |
| 2009 Financials |
2009 Financials | 2011/02/28 |
| 2010 Financials |
2010 Financials | 2011/02/28 |
| 2008 Financials |
2008 Financials | 2009/03/02 |
| Company Name | Street Address |
|---|---|
| Ocorian Securities (Bermuda) Limited | Ocorian Securities (Bermuda) Limited Victoria Place 5th Floor 31 Victoria Street Hamilton, HM 10 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. |