Listing Type:   | International Company |
Listing Status:   | Listed |
Listed:   | 15 Dec 2003 |
Available To:   | General Public |
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: https://www.hsbc.com/who-we-are/leadership-and-governance/board-of-directors
Date | Bid | Ask | Close | Volume |
---|---|---|---|---|
2024/09/30 | 669.20 | 669.40 | 669.20 | 18,884,107 |
2024/09/27 | 680.90 | 681.00 | 680.90 | 23,639,112 |
2024/09/26 | 679.80 | 679.90 | 679.80 | 27,316,353 |
2024/09/25 | 665.80 | 665.90 | 665.80 | 20,730,194 |
2024/09/24 | 672.20 | 672.70 | 672.20 | 27,365,551 |
2024/09/23 | 670.60 | 670.70 | 670.70 | 19,913,195 |
2024/09/20 | 660.50 | 660.60 | 660.50 | 66,905,953 |
2024/09/19 | 669.30 | 669.40 | 669.30 | 27,597,013 |
2024/09/18 | 658.30 | 658.40 | 658.30 | 10,649,743 |
2024/09/17 | 661.80 | 661.90 | 661.80 | 18,208,301 |
2024/09/16 | 654.70 | 654.80 | 654.70 | 13,172,202 |
2024/09/13 | 658.70 | 658.80 | 658.70 | 10,128,987 |
2024/09/12 | 655.50 | 655.60 | 655.60 | 13,003,511 |
2024/09/11 | 649.00 | 649.10 | 649.10 | 17,609,608 |
2024/09/10 | 648.90 | 649.00 | 649.00 | 15,523,646 |
2024/09/09 | 661.10 | 661.20 | 661.10 | 13,424,863 |
2024/09/06 | 648.70 | 648.80 | 648.80 | 13,996,660 |
2024/09/05 | 660.90 | 661.00 | 660.90 | 18,701,519 |
2024/09/04 | 658.70 | 658.80 | 658.70 | 12,969,436 |
2024/09/03 | 658.30 | 658.40 | 658.40 | 14,788,839 |
2024/09/02 | 665.90 | 666.00 | 665.90 | 9,595,176 |
2024/08/30 | 666.60 | 666.70 | 666.70 | 33,337,304 |
2024/08/29 | 660.70 | 660.80 | 660.80 | 11,477,278 |
2024/08/28 | 659.60 | 659.70 | 659.70 | 8,549,032 |
2024/08/27 | 660.90 | 661.00 | 660.90 | 11,748,476 |
2024/08/23 | 654.70 | 654.80 | 654.70 | 13,456,894 |
2024/08/22 | 654.00 | 654.10 | 654.10 | 10,696,522 |
2024/08/21 | 653.40 | 653.50 | 653.50 | 13,892,673 |
2024/08/20 | 651.10 | 651.20 | 651.10 | 15,182,247 |
2024/08/19 | 663.50 | 663.60 | 663.60 | 9,924,841 |
2024/08/16 | 656.50 | 656.60 | 656.60 | 17,721,512 |
2024/08/15 | 655.70 | 655.80 | 655.80 | 12,173,934 |
2024/08/14 | 649.70 | 649.80 | 649.80 | 12,717,511 |
2024/08/13 | 645.50 | 645.60 | 645.50 | 10,080,271 |
2024/08/12 | 643.80 | 643.90 | 643.90 | 12,377,100 |
2024/08/09 | 642.50 | 642.60 | 642.50 | 10,400,628 |
2024/08/08 | 639.60 | 639.70 | 639.60 | 13,650,553 |
2024/08/07 | 640.60 | 640.70 | 640.60 | 16,649,484 |
2024/08/06 | 628.00 | 628.10 | 628.00 | 17,638,439 |
2024/08/05 | 625.80 | 626.00 | 625.80 | 38,296,555 |
2024/08/02 | 636.20 | 636.30 | 636.30 | 34,378,717 |
2024/08/01 | 658.40 | 658.50 | 658.50 | 32,905,473 |
2024/07/31 | 703.90 | 704.00 | 704.00 | 33,891,309 |
2024/07/30 | 676.80 | 676.90 | 676.90 | 15,082,399 |
2024/07/29 | 669.90 | 670.00 | 670.00 | 17,255,591 |
2024/07/26 | 665.20 | 665.30 | 665.20 | 14,760,975 |
2024/07/25 | 660.90 | 661.00 | 661.00 | 12,253,630 |
2024/07/24 | 662.90 | 663.00 | 663.00 | 11,715,002 |
2024/07/23 | 666.10 | 666.20 | 666.10 | 13,970,465 |
2024/07/22 | 667.60 | 667.70 | 667.60 | 10,142,204 |
2024/07/19 | 660.10 | 660.20 | 660.10 | 14,563,279 |
2024/07/18 | 663.50 | 663.60 | 663.50 | 13,101,965 |
2024/07/17 | 666.60 | 666.70 | 666.70 | 11,335,432 |
2024/07/16 | 663.90 | 664.00 | 664.00 | 12,730,248 |
2024/07/15 | 663.80 | 664.00 | 663.80 | 12,713,887 |
2024/07/12 | 671.00 | 671.10 | 671.10 | 10,006,616 |
2024/07/11 | 669.30 | 669.40 | 669.40 | 10,935,981 |
2024/07/10 | 670.50 | 670.60 | 670.50 | 13,869,192 |
2024/07/09 | 669.50 | 669.60 | 669.50 | 22,926,608 |
2024/07/08 | 672.90 | 673.00 | 672.90 | 16,483,257 |
2024/07/05 | 673.50 | 673.60 | 673.60 | 23,355,261 |
2024/07/04 | 691.20 | 691.30 | 691.30 | 14,053,149 |
2024/07/03 | 685.30 | 685.40 | 685.30 | 15,055,734 |
2024/07/02 | 688.80 | 688.90 | 688.90 | 17,041,885 |
2024/07/01 | 690.90 | 691.00 | 690.90 | 15,466,149 |
2024/06/28 | 683.80 | 683.90 | 683.90 | 23,845,206 |
2024/06/27 | 689.20 | 689.30 | 689.30 | 15,806,545 |
2024/06/26 | 688.00 | 688.10 | 688.10 | 19,931,285 |
2024/06/25 | 686.90 | 687.00 | 687.00 | 14,151,447 |
2024/06/24 | 690.60 | 690.70 | 690.70 | 23,185,539 |
2024/06/21 | 683.70 | 684.20 | 683.70 | 88,063,320 |
2024/06/20 | 696.90 | 697.00 | 697.00 | 15,082,713 |
2024/06/19 | 692.90 | 693.00 | 693.00 | 14,505,094 |
2024/06/18 | 686.40 | 686.50 | 686.50 | 13,943,709 |
2024/06/17 | 682.90 | 683.00 | 683.00 | 13,646,550 |
2024/06/14 | 676.80 | 676.90 | 676.80 | 21,260,630 |
2024/06/13 | 673.20 | 673.30 | 673.20 | 16,467,479 |
2024/06/12 | 681.80 | 681.90 | 681.80 | 16,708,840 |
2024/06/11 | 677.60 | 677.70 | 677.60 | 19,782,244 |
2024/06/10 | 693.50 | 693.60 | 693.60 | 16,087,035 |
2024/06/07 | 694.60 | 694.70 | 694.60 | 16,780,235 |
2024/06/06 | 692.20 | 692.30 | 692.20 | 12,811,668 |
2024/06/05 | 685.50 | 685.60 | 685.50 | 21,906,225 |
2024/06/04 | 690.00 | 690.20 | 690.20 | 17,931,513 |
2024/06/03 | 693.20 | 693.30 | 693.30 | 12,943,118 |
2024/05/31 | 696.30 | 696.40 | 696.40 | 49,353,649 |
2024/05/30 | 692.80 | 692.90 | 692.80 | 22,813,295 |
2024/05/29 | 685.10 | 685.20 | 685.10 | 14,513,786 |
2024/05/28 | 687.90 | 688.00 | 688.00 | 15,835,943 |
2024/05/24 | 693.40 | 693.60 | 693.40 | 15,084,650 |
2024/05/23 | 691.30 | 691.40 | 691.40 | 15,169,829 |
2024/05/22 | 692.70 | 692.80 | 692.80 | 14,841,476 |
2024/05/21 | 697.60 | 697.70 | 697.70 | 14,890,309 |
2024/05/20 | 695.60 | 695.70 | 695.60 | 10,603,119 |
2024/05/17 | 697.00 | 697.20 | 697.00 | 25,179,700 |
2024/05/16 | 696.40 | 696.50 | 696.50 | 34,312,797 |
2024/05/15 | 701.60 | 701.70 | 701.70 | 15,816,882 |
2024/05/14 | 706.20 | 706.40 | 706.40 | 20,370,753 |
2024/05/13 | 698.70 | 699.20 | 699.20 | 17,776,157 |
2024/05/10 | 696.00 | 696.10 | 696.00 | 20,169,742 |
2024/05/09 | 690.90 | 691.00 | 690.90 | 18,338,602 |
2024/05/08 | 720.80 | 720.90 | 720.80 | 26,271,709 |
2024/05/07 | 712.60 | 712.70 | 712.60 | 18,686,987 |
2024/05/03 | 705.40 | 705.50 | 705.50 | 16,225,577 |
2024/05/02 | 705.00 | 705.10 | 705.00 | 17,800,308 |
2024/05/01 | 697.40 | 697.50 | 697.50 | 10,759,737 |
2024/04/30 | 695.50 | 695.60 | 695.60 | 39,547,709 |
2024/04/29 | 668.10 | 668.20 | 668.10 | 17,980,522 |
2024/04/26 | 663.60 | 663.70 | 663.60 | 12,362,056 |
2024/04/25 | 661.90 | 662.00 | 661.90 | 14,834,987 |
2024/04/24 | 663.60 | 663.70 | 663.60 | 14,520,905 |
2024/04/23 | 667.60 | 667.70 | 667.70 | 23,138,179 |
2024/04/22 | 666.40 | 666.50 | 666.50 | 20,241,412 |
2024/04/19 | 646.10 | 646.20 | 646.20 | 17,763,900 |
2024/04/18 | 644.50 | 644.60 | 644.60 | 14,528,105 |
2024/04/17 | 636.00 | 636.10 | 636.10 | 15,209,331 |
2024/04/16 | 631.70 | 631.80 | 631.70 | 20,496,413 |
2024/04/15 | 651.10 | 651.20 | 651.10 | 15,888,997 |
2024/04/12 | 653.30 | 653.40 | 653.40 | 22,130,189 |
2024/04/11 | 646.70 | 646.90 | 646.70 | 27,901,231 |
2024/04/10 | 663.10 | 663.20 | 663.20 | 33,306,309 |
2024/04/09 | 644.60 | 644.70 | 644.70 | 21,363,104 |
2024/04/08 | 644.20 | 644.50 | 644.50 | 13,345,885 |
2024/04/05 | 641.30 | 641.40 | 641.40 | 22,629,400 |
2024/04/04 | 641.70 | 641.80 | 641.70 | 18,753,903 |
2024/04/03 | 631.10 | 631.20 | 631.10 | 23,155,605 |
2024/04/02 | 621.30 | 621.40 | 621.40 | 14,827,695 |
2024/03/28 | 618.90 | 619.00 | 619.00 | 18,651,587 |
2024/03/27 | 615.00 | 615.10 | 615.00 | 16,796,829 |
2024/03/26 | 627.30 | 627.40 | 627.30 | 12,862,420 |
2024/03/25 | 624.50 | 624.60 | 624.60 | 13,042,589 |
2024/03/22 | 624.80 | 624.90 | 624.90 | 15,993,916 |
2024/03/21 | 620.80 | 621.10 | 621.10 | 22,573,008 |
2024/03/20 | 605.30 | 605.40 | 605.40 | 13,555,559 |
2024/03/19 | 602.90 | 603.00 | 602.90 | 17,956,729 |
2024/03/18 | 602.40 | 602.50 | 602.50 | 16,900,861 |
2024/03/15 | 597.90 | 598.00 | 598.00 | 100,055,374 |
2024/03/14 | 586.40 | 586.50 | 586.40 | 21,397,433 |
2024/03/13 | 589.70 | 589.80 | 589.70 | 23,959,329 |
2024/03/12 | 592.60 | 592.70 | 592.60 | 24,833,026 |
2024/03/11 | 575.80 | 575.90 | 575.80 | 26,694,676 |
2024/03/08 | 579.90 | 580.00 | 579.90 | 16,456,852 |
2024/03/07 | 590.70 | 590.80 | 590.70 | 25,148,962 |
2024/03/06 | 611.90 | 612.00 | 612.00 | 20,747,216 |
2024/03/05 | 610.10 | 610.20 | 610.10 | 15,953,667 |
2024/03/04 | 608.30 | 608.40 | 608.40 | 18,301,706 |
2024/03/01 | 612.70 | 612.80 | 612.80 | 19,421,928 |
2024/02/29 | 614.50 | 614.60 | 614.50 | 48,231,082 |
2024/02/28 | 609.40 | 609.50 | 609.50 | 19,981,663 |
2024/02/27 | 602.30 | 602.40 | 602.40 | 22,821,442 |
2024/02/26 | 595.60 | 595.70 | 595.70 | 25,824,749 |
2024/02/23 | 597.10 | 597.20 | 597.20 | 21,012,881 |
2024/02/22 | 590.40 | 590.50 | 590.50 | 29,620,845 |
2024/02/21 | 589.70 | 589.80 | 589.80 | 65,752,243 |
2024/02/20 | 643.70 | 643.80 | 643.80 | 19,077,341 |
2024/02/19 | 638.00 | 638.20 | 638.20 | 9,023,040 |
2024/02/16 | 638.70 | 638.80 | 638.80 | 23,559,340 |
2024/02/15 | 626.50 | 626.60 | 626.60 | 18,580,326 |
2024/02/14 | 620.70 | 620.80 | 620.70 | 15,353,184 |
2024/02/13 | 610.50 | 610.60 | 610.50 | 16,086,340 |
2024/02/12 | 608.40 | 608.70 | 608.40 | 13,226,851 |
2024/02/09 | 609.40 | 609.50 | 609.50 | 15,702,828 |
2024/02/08 | 617.60 | 617.70 | 617.70 | 14,416,394 |
2024/02/07 | 627.20 | 627.30 | 627.20 | 12,562,336 |
2024/02/06 | 631.90 | 632.00 | 632.00 | 20,670,885 |
2024/02/05 | 619.20 | 619.30 | 619.20 | 17,521,351 |
2024/02/02 | 614.00 | 614.10 | 614.10 | 11,318,313 |
2024/02/01 | 611.20 | 611.30 | 611.20 | 13,609,111 |
2024/01/31 | 618.20 | 618.30 | 618.20 | 26,421,890 |
2024/01/30 | 621.10 | 621.20 | 621.20 | 14,288,481 |
2024/01/29 | 616.90 | 617.00 | 617.00 | 10,179,150 |
2024/01/26 | 616.80 | 616.90 | 616.90 | 16,077,298 |
2024/01/25 | 604.80 | 604.90 | 604.90 | 13,516,065 |
2024/01/24 | 604.80 | 604.90 | 604.90 | 12,361,597 |
2024/01/23 | 598.80 | 598.90 | 598.80 | 17,820,362 |
2024/01/22 | 597.10 | 597.20 | 597.20 | 19,343,612 |
2024/01/19 | 588.30 | 588.40 | 588.40 | 19,236,015 |
2024/01/18 | 589.40 | 589.50 | 589.50 | 13,122,950 |
2024/01/17 | 587.60 | 587.70 | 587.70 | 18,853,118 |
2024/01/16 | 593.50 | 593.60 | 593.50 | 17,642,246 |
2024/01/15 | 596.30 | 596.40 | 596.40 | 18,638,183 |
2024/01/12 | 610.00 | 610.10 | 610.10 | 15,501,535 |
2024/01/11 | 611.30 | 611.40 | 611.40 | 26,278,246 |
2024/01/10 | 630.70 | 630.80 | 630.70 | 15,922,513 |
2024/01/09 | 634.50 | 634.70 | 634.50 | 11,560,067 |
2024/01/08 | 639.90 | 640.00 | 640.00 | 15,109,979 |
2024/01/05 | 634.30 | 634.50 | 634.30 | 13,611,293 |
2024/01/04 | 632.50 | 632.60 | 632.50 | 13,700,361 |
2024/01/03 | 625.40 | 625.70 | 625.40 | 11,678,762 |
2024/01/02 | 630.50 | 630.60 | 630.50 | 12,410,145 |
2023/12/29 | 635.40 | 635.50 | 635.50 | 5,256,628 |
2023/12/28 | 631.60 | 631.70 | 631.60 | 8,784,155 |
2023/12/27 | 631.50 | 631.60 | 631.50 | 11,819,820 |
2023/12/22 | 627.70 | 627.80 | 627.80 | 8,191,811 |
2023/12/21 | 622.40 | 622.50 | 622.50 | 10,162,626 |
2023/12/20 | 619.30 | 619.40 | 619.40 | 17,520,014 |
2023/12/19 | 613.10 | 613.20 | 613.10 | 13,200,768 |
2023/12/18 | 612.70 | 612.80 | 612.80 | 10,284,514 |
2023/12/15 | 609.00 | 609.10 | 609.00 | 56,826,576 |
2023/12/14 | 616.20 | 616.30 | 616.30 | 25,403,561 |
2023/12/13 | 617.20 | 617.30 | 617.20 | 16,491,709 |
2023/12/12 | 618.70 | 618.80 | 618.80 | 17,417,850 |
2023/12/11 | 616.40 | 616.50 | 616.40 | 14,357,267 |
2023/12/08 | 619.00 | 619.20 | 619.20 | 13,692,043 |
2023/12/07 | 612.20 | 612.40 | 612.40 | 13,047,393 |
2023/12/06 | 614.60 | 614.70 | 614.70 | 17,780,650 |
2023/12/05 | 603.40 | 603.50 | 603.40 | 16,912,829 |
2023/12/04 | 604.10 | 604.20 | 604.10 | 13,482,693 |
2023/12/01 | 604.10 | 604.20 | 604.10 | 14,015,442 |
2023/11/30 | 602.00 | 602.10 | 602.10 | 51,747,394 |
2023/11/29 | 594.80 | 594.90 | 594.80 | 15,021,710 |
2023/11/28 | 607.20 | 607.30 | 607.20 | 13,834,736 |
2023/11/27 | 607.40 | 607.60 | 607.40 | 9,661,034 |
2023/11/24 | 609.50 | 609.60 | 609.50 | 9,145,612 |
2023/11/23 | 611.70 | 611.80 | 611.70 | 10,199,216 |
2023/11/22 | 606.70 | 606.80 | 606.70 | 15,784,038 |
2023/11/21 | 613.20 | 613.30 | 613.30 | 9,576,194 |
2023/11/20 | 616.20 | 616.30 | 616.20 | 13,251,150 |
2023/11/17 | 615.40 | 615.50 | 615.40 | 18,136,678 |
2023/11/16 | 608.70 | 608.80 | 608.80 | 12,886,079 |
2023/11/15 | 616.90 | 617.00 | 617.00 | 15,099,887 |
2023/11/14 | 604.90 | 605.10 | 604.90 | 17,263,481 |
2023/11/13 | 607.80 | 607.90 | 607.90 | 12,755,951 |
2023/11/10 | 599.10 | 599.20 | 599.20 | 11,868,986 |
2023/11/09 | 603.00 | 603.10 | 603.10 | 12,763,219 |
2023/11/08 | 607.30 | 607.40 | 607.30 | 19,540,122 |
2023/11/07 | 608.20 | 608.30 | 608.30 | 13,298,302 |
2023/11/06 | 609.20 | 609.30 | 609.30 | 16,317,704 |
2023/11/03 | 602.10 | 602.20 | 602.20 | 17,707,066 |
2023/11/02 | 601.20 | 601.30 | 601.30 | 15,626,514 |
2023/11/01 | 590.00 | 590.10 | 590.10 | 17,575,399 |
2023/10/31 | 592.10 | 592.30 | 592.30 | 21,725,995 |
2023/10/30 | 587.20 | 587.30 | 587.30 | 26,660,093 |
2023/10/27 | 601.00 | 601.10 | 601.00 | 18,549,897 |
2023/10/26 | 609.10 | 609.20 | 609.10 | 22,088,178 |
2023/10/25 | 615.10 | 615.20 | 615.10 | 9,811,324 |
2023/10/24 | 612.80 | 612.90 | 612.80 | 12,597,463 |
2023/10/23 | 612.50 | 612.70 | 612.50 | 11,829,002 |
2023/10/20 | 615.90 | 616.00 | 615.90 | 30,114,094 |
2023/10/19 | 641.10 | 641.20 | 641.20 | 17,565,419 |
2023/10/18 | 650.30 | 650.40 | 650.30 | 11,798,737 |
2023/10/17 | 652.90 | 653.00 | 653.00 | 15,046,413 |
2023/10/16 | 651.30 | 651.40 | 651.30 | 12,351,047 |
2023/10/13 | 652.50 | 652.60 | 652.60 | 10,607,427 |
2023/10/12 | 657.90 | 658.00 | 657.90 | 17,416,121 |
2023/10/11 | 659.00 | 659.10 | 659.00 | 14,704,077 |
2023/10/10 | 657.80 | 657.90 | 657.80 | 17,433,815 |
2023/10/09 | 645.00 | 645.10 | 645.00 | 13,580,546 |
2023/10/06 | 654.60 | 654.70 | 654.70 | 16,446,771 |
2023/10/05 | 644.50 | 644.60 | 644.50 | 16,388,103 |
2023/10/04 | 640.40 | 640.50 | 640.50 | 17,372,802 |
2023/10/03 | 645.10 | 645.20 | 645.20 | 20,183,596 |
2023/10/02 | 639.70 | 639.80 | 639.80 | 11,671,277 |
2023/09/29 | 644.90 | 645.00 | 644.90 | 19,055,163 |
2023/09/28 | 644.90 | 645.00 | 644.90 | 16,019,746 |
2023/09/27 | 639.80 | 639.90 | 639.90 | 13,887,624 |
2023/09/26 | 639.20 | 639.30 | 639.20 | 13,575,956 |
2023/09/25 | 638.60 | 638.70 | 638.60 | 11,489,211 |
2023/09/22 | 643.00 | 643.10 | 643.10 | 34,366,243 |
2023/09/21 | 636.10 | 636.20 | 636.10 | 12,882,715 |
2023/09/20 | 633.40 | 633.50 | 633.40 | 12,858,707 |
2023/09/19 | 630.70 | 630.80 | 630.70 | 12,244,286 |
2023/09/18 | 623.00 | 623.10 | 623.00 | 11,041,730 |
2023/09/15 | 629.30 | 629.40 | 629.30 | 68,900,490 |
2023/09/14 | 626.80 | 626.90 | 626.90 | 22,825,622 |
2023/09/13 | 611.00 | 611.10 | 611.00 | 19,685,822 |
2023/09/12 | 597.30 | 597.40 | 597.30 | 25,902,842 |
2023/09/11 | 589.90 | 590.00 | 590.00 | 21,427,816 |
2023/09/08 | 584.40 | 584.50 | 584.40 | 9,965,225 |
2023/09/07 | 584.60 | 584.70 | 584.70 | 13,334,570 |
2023/09/06 | 585.20 | 585.30 | 585.30 | 11,012,543 |
2023/09/05 | 587.50 | 587.60 | 587.50 | 13,682,326 |
2023/09/04 | 585.70 | 585.80 | 585.80 | 19,112,642 |
2023/09/01 | 588.30 | 588.40 | 588.30 | 17,390,295 |
2023/08/31 | 583.10 | 583.20 | 583.10 | 34,514,072 |
2023/08/30 | 590.70 | 590.80 | 590.70 | 16,601,911 |
2023/08/29 | 595.70 | 595.80 | 595.70 | 15,606,192 |
2023/08/25 | 587.80 | 587.90 | 587.80 | 8,043,038 |
2023/08/24 | 589.10 | 589.20 | 589.10 | 10,643,030 |
2023/08/23 | 584.70 | 584.80 | 584.80 | 16,377,478 |
2023/08/22 | 580.60 | 580.80 | 580.60 | 10,972,266 |
2023/08/21 | 583.30 | 583.40 | 583.30 | 11,873,208 |
2023/08/18 | 583.90 | 584.00 | 583.90 | 18,576,125 |
2023/08/17 | 592.30 | 592.40 | 592.40 | 12,156,667 |
2023/08/16 | 589.70 | 589.80 | 589.80 | 18,172,147 |
2023/08/15 | 600.30 | 600.40 | 600.30 | 20,824,397 |
2023/08/14 | 621.40 | 621.50 | 621.50 | 12,389,551 |
2023/08/11 | 624.80 | 624.90 | 624.80 | 16,544,441 |
2023/08/10 | 632.00 | 632.10 | 632.00 | 12,968,321 |
2023/08/09 | 636.00 | 636.10 | 636.00 | 13,564,637 |
2023/08/08 | 634.60 | 634.70 | 634.60 | 12,752,358 |
2023/08/07 | 644.00 | 644.10 | 644.10 | 13,767,136 |
2023/08/04 | 636.40 | 636.50 | 636.40 | 12,769,362 |
2023/08/03 | 639.20 | 639.30 | 639.20 | 18,675,949 |
2023/08/02 | 636.90 | 637.00 | 636.90 | 19,238,889 |
2023/08/01 | 654.90 | 655.00 | 654.90 | 20,573,716 |
2023/07/31 | 646.20 | 646.30 | 646.30 | 16,284,944 |
2023/07/28 | 645.80 | 646.00 | 646.80 | 11,966,922 |
2023/07/27 | 642.30 | 642.40 | 642.30 | 13,385,044 |
2023/07/26 | 644.00 | 644.10 | 644.10 | 9,298,973 |
2023/07/25 | 644.30 | 644.40 | 644.30 | 9,594,989 |
2023/07/24 | 642.70 | 642.80 | 642.70 | 9,884,188 |
2023/07/21 | 641.90 | 642.00 | 642.00 | 14,659,285 |
2023/07/20 | 639.90 | 640.00 | 640.00 | 16,428,419 |
2023/07/19 | 628.80 | 628.90 | 628.80 | 12,675,294 |
2023/07/18 | 623.70 | 623.80 | 623.70 | 12,145,564 |
2023/07/17 | 617.90 | 618.00 | 617.90 | 10,639,951 |
2023/07/14 | 613.00 | 613.10 | 613.10 | 11,211,107 |
2023/07/13 | 614.10 | 614.20 | 614.20 | 13,523,974 |
2023/07/12 | 615.70 | 615.80 | 615.80 | 14,247,735 |
2023/07/11 | 600.90 | 601.00 | 600.90 | 13,941,851 |
2023/07/10 | 606.90 | 607.00 | 606.90 | 16,208,084 |
2023/07/07 | 609.90 | 610.00 | 609.90 | 12,696,611 |
2023/07/06 | 610.30 | 610.40 | 610.40 | 16,031,245 |
2023/07/05 | 621.90 | 622.00 | 621.90 | 29,228,496 |
2023/07/04 | 624.50 | 624.70 | 624.70 | 6,169,418 |
2023/07/03 | 627.60 | 627.70 | 627.60 | 13,209,114 |
2023/06/30 | 621.70 | 621.80 | 621.70 | 20,131,117 |
2023/06/29 | 618.80 | 618.90 | 618.80 | 13,056,032 |
2023/06/28 | 613.30 | 613.40 | 613.30 | 13,722,380 |
2023/06/27 | 610.20 | 610.30 | 610.30 | 12,980,581 |
2023/06/26 | 604.00 | 604.10 | 604.10 | 11,475,462 |
2023/06/23 | 602.20 | 602.30 | 602.20 | 17,276,399 |
2023/06/22 | 606.60 | 606.70 | 606.70 | 14,777,197 |
2023/06/21 | 618.00 | 618.10 | 618.10 | 12,112,167 |
2023/06/20 | 615.10 | 615.20 | 615.20 | 10,865,092 |
2023/06/19 | 615.00 | 615.10 | 615.00 | 8,841,910 |
2023/06/16 | 611.70 | 611.80 | 611.80 | 65,730,002 |
2023/06/15 | 609.20 | 609.40 | 609.40 | 13,472,651 |
2023/06/14 | 610.80 | 610.90 | 610.80 | 18,303,492 |
2023/06/13 | 609.40 | 609.60 | 609.60 | 10,311,933 |
2023/06/12 | 605.30 | 605.40 | 605.30 | 11,235,734 |
2023/06/09 | 607.30 | 607.50 | 607.50 | 11,044,778 |
2023/06/08 | 611.00 | 611.10 | 611.00 | 11,980,875 |
2023/06/07 | 616.00 | 616.10 | 616.10 | 14,543,016 |
2023/06/06 | 610.80 | 610.90 | 610.80 | 13,791,223 |
2023/06/05 | 606.00 | 606.10 | 606.10 | 11,013,390 |
2023/06/02 | 602.70 | 602.80 | 602.70 | 17,816,777 |
2023/06/01 | 593.80 | 593.90 | 593.80 | 15,060,183 |
2023/05/31 | 590.50 | 590.70 | 590.50 | 41,027,588 |
2023/05/30 | 600.00 | 600.10 | 600.10 | 14,401,879 |
2023/05/26 | 610.50 | 610.80 | 610.80 | 9,590,969 |
2023/05/25 | 606.40 | 606.50 | 606.40 | 15,010,659 |
2023/05/24 | 600.20 | 600.30 | 600.20 | 19,096,185 |
2023/05/23 | 617.80 | 617.90 | 617.80 | 12,753,067 |
2023/05/22 | 617.10 | 617.20 | 617.20 | 13,727,056 |
2023/05/19 | 610.70 | 610.80 | 610.80 | 12,911,230 |
2023/05/18 | 612.90 | 613.00 | 612.90 | 11,530,461 |
2023/05/17 | 602.90 | 603.00 | 603.00 | 12,929,944 |
2023/05/16 | 605.60 | 605.70 | 605.70 | 13,288,859 |
2023/05/15 | 611.00 | 611.10 | 611.00 | 11,880,456 |
2023/05/12 | 599.70 | 599.80 | 599.70 | 13,490,855 |
2023/05/11 | 593.50 | 593.60 | 593.60 | 13,134,829 |
2023/05/10 | 601.00 | 601.10 | 601.10 | 12,092,890 |
2023/05/09 | 599.30 | 599.40 | 599.30 | 17,500,733 |
2023/05/05 | 599.70 | 599.80 | 599.80 | 18,107,498 |
2023/05/04 | 584.00 | 584.20 | 584.00 | 16,933,152 |
2023/05/03 | 593.10 | 593.20 | 593.20 | 16,650,983 |
2023/05/02 | 593.70 | 593.90 | 593.90 | 30,974,578 |
2023/04/28 | 573.70 | 573.80 | 573.80 | 19,751,035 |
2023/04/27 | 575.40 | 575.50 | 575.40 | 17,600,519 |
2023/04/26 | 571.60 | 571.70 | 571.70 | 17,763,813 |
2023/04/25 | 566.20 | 566.30 | 566.30 | 12,711,955 |
2023/04/24 | 573.30 | 573.40 | 573.30 | 13,151,840 |
2023/04/21 | 573.60 | 573.70 | 573.70 | 15,311,612 |
2023/04/20 | 575.10 | 575.20 | 575.10 | 10,098,452 |
2023/04/19 | 573.30 | 573.40 | 573.40 | 12,216,811 |
2023/04/18 | 574.60 | 574.70 | 574.60 | 17,850,851 |
2023/04/17 | 578.00 | 578.10 | 578.10 | 14,714,735 |
2023/04/14 | 584.20 | 584.30 | 584.30 | 21,248,180 |
2023/04/13 | 567.20 | 567.30 | 567.30 | 11,420,872 |
2023/04/12 | 561.60 | 561.70 | 561.60 | 15,870,702 |
2023/04/11 | 562.30 | 562.40 | 562.40 | 18,113,959 |
2023/04/06 | 562.80 | 562.90 | 562.90 | 11,628,485 |
2023/04/05 | 554.00 | 554.20 | 554.20 | 11,326,379 |
2023/04/04 | 551.20 | 551.30 | 551.20 | 14,478,826 |
2023/04/03 | 556.30 | 556.40 | 556.40 | 11,932,926 |
2023/03/31 | 549.60 | 549.70 | 549.70 | 23,394,473 |
2023/03/30 | 555.30 | 555.40 | 555.30 | 9,693,726 |
2023/03/29 | 553.90 | 554.00 | 554.00 | 13,917,029 |
2023/03/28 | 541.10 | 541.20 | 541.10 | 13,983,124 |
2023/03/27 | 541.10 | 541.20 | 541.10 | 15,322,920 |
2023/03/24 | 534.00 | 534.10 | 534.00 | 19,768,840 |
2023/03/23 | 548.20 | 548.30 | 548.20 | 25,000,020 |
2023/03/22 | 564.50 | 564.60 | 564.60 | 24,077,098 |
2023/03/21 | 553.90 | 554.00 | 554.00 | 24,676,765 |
2023/03/20 | 541.60 | 541.70 | 541.70 | 27,104,246 |
2023/03/17 | 542.00 | 542.10 | 542.10 | 61,699,714 |
2023/03/16 | 558.10 | 558.30 | 558.10 | 27,506,074 |
2023/03/15 | 548.30 | 548.40 | 548.40 | 31,803,845 |
2023/03/14 | 576.70 | 577.00 | 577.00 | 28,098,171 |
2023/03/13 | 568.10 | 568.20 | 568.10 | 36,122,992 |
2023/03/10 | 592.40 | 592.60 | 592.60 | 30,051,794 |
2023/03/09 | 621.10 | 621.20 | 621.10 | 12,530,156 |
2023/03/08 | 630.70 | 630.80 | 630.70 | 14,533,729 |
2023/03/07 | 624.20 | 624.30 | 624.30 | 14,926,057 |
2023/03/06 | 617.70 | 617.80 | 617.80 | 9,458,179 |
2023/03/03 | 618.30 | 618.40 | 618.30 | 12,881,063 |
2023/03/02 | 618.80 | 619.00 | 619.00 | 16,696,535 |
2023/03/01 | 640.20 | 640.30 | 640.30 | 17,060,245 |
2023/02/28 | 635.50 | 635.60 | 635.60 | 27,948,058 |
2023/02/27 | 631.70 | 631.80 | 631.80 | 17,478,230 |
2023/02/24 | 635.60 | 635.70 | 635.70 | 14,654,408 |
2023/02/23 | 630.00 | 630.10 | 630.10 | 15,803,814 |
2023/02/22 | 636.00 | 636.10 | 636.10 | 16,578,744 |
2023/02/21 | 647.40 | 647.50 | 647.50 | 36,410,020 |
2023/02/20 | 620.70 | 620.90 | 620.70 | 26,648,682 |
2023/02/17 | 621.10 | 621.20 | 621.10 | 29,233,633 |
2023/02/16 | 618.40 | 618.50 | 618.40 | 17,943,536 |
2023/02/15 | 612.20 | 612.30 | 612.30 | 16,282,031 |
2023/02/14 | 609.20 | 609.40 | 609.20 | 18,125,090 |
2023/02/13 | 613.60 | 613.70 | 613.70 | 11,079,168 |
2023/02/10 | 610.50 | 610.60 | 610.60 | 12,953,435 |
2023/02/09 | 615.70 | 615.80 | 615.80 | 15,351,194 |
2023/02/08 | 612.30 | 612.40 | 612.40 | 15,493,415 |
2023/02/07 | 604.90 | 605.00 | 605.00 | 16,016,934 |
2023/02/06 | 595.90 | 596.00 | 596.00 | 10,762,672 |
2023/02/03 | 596.70 | 596.90 | 596.70 | 18,305,270 |
2023/02/02 | 591.00 | 591.10 | 591.00 | 25,728,833 |
2023/02/01 | 600.80 | 601.30 | 601.30 | 22,289,900 |
2023/01/31 | 596.40 | 596.50 | 596.40 | 17,919,976 |
2023/01/30 | 602.00 | 602.10 | 602.00 | 11,694,614 |
2023/01/27 | 600.50 | 600.60 | 600.50 | 12,930,716 |
2023/01/26 | 603.80 | 603.90 | 603.90 | 13,946,946 |
2023/01/25 | 598.40 | 598.50 | 598.50 | 13,942,558 |
2023/01/24 | 594.80 | 594.90 | 594.80 | 11,885,457 |
2023/01/23 | 592.10 | 592.20 | 592.10 | 11,733,223 |
2023/01/20 | 592.50 | 592.60 | 592.60 | 16,392,755 |
2023/01/19 | 585.50 | 585.60 | 585.50 | 16,296,868 |
2023/01/18 | 590.60 | 590.70 | 590.70 | 16,014,525 |
2023/01/17 | 590.80 | 591.20 | 591.20 | 14,162,891 |
2023/01/16 | 596.00 | 596.10 | 596.10 | 13,986,638 |
2023/01/13 | 591.10 | 591.20 | 591.20 | 24,484,968 |
2023/01/12 | 581.70 | 581.80 | 581.80 | 22,760,858 |
2023/01/11 | 569.40 | 569.60 | 569.60 | 21,182,778 |
2023/01/10 | 564.00 | 564.10 | 564.10 | 10,763,581 |
2023/01/09 | 563.00 | 563.20 | 563.20 | 17,851,309 |
2023/01/06 | 568.50 | 568.60 | 568.60 | 25,915,342 |
2023/01/05 | 565.20 | 565.30 | 565.30 | 29,348,227 |
2023/01/04 | 543.40 | 543.50 | 543.50 | 17,427,731 |
2023/01/03 | 529.80 | 529.90 | 529.90 | 15,483,667 |
2022/12/30 | 515.60 | 515.70 | 515.70 | 8,065,327 |
2022/12/29 | 518.70 | 518.80 | 518.80 | 6,895,135 |
2022/12/28 | 517.90 | 518.00 | 518.00 | 10,655,791 |
2022/12/23 | 510.10 | 510.30 | 510.30 | 3,710,563 |
2022/12/22 | 512.30 | 512.40 | 512.30 | 9,651,808 |
2022/12/21 | 511.30 | 511.40 | 511.30 | 10,433,676 |
2022/12/20 | 502.40 | 502.80 | 502.80 | 12,704,436 |
2022/12/19 | 495.75 | 495.80 | 495.75 | 9,133,469 |
2022/12/16 | 492.20 | 492.25 | 492.25 | 48,190,802 |
2022/12/15 | 492.65 | 492.75 | 492.65 | 15,970,374 |
2022/12/14 | 497.55 | 497.70 | 497.70 | 18,406,561 |
2022/12/13 | 500.00 | 500.10 | 500.10 | 18,796,661 |
2022/12/12 | 496.30 | 496.35 | 496.35 | 13,675,386 |
2022/12/09 | 496.15 | 496.20 | 496.20 | 12,900,722 |
2022/12/08 | 495.30 | 495.35 | 495.30 | 12,897,866 |
2022/12/07 | 493.85 | 493.90 | 493.85 | 27,587,363 |
2022/12/06 | 498.65 | 498.80 | 498.65 | 18,284,476 |
2022/12/05 | 500.00 | 500.10 | 500.00 | 13,815,486 |
2022/12/02 | 498.50 | 498.55 | 498.50 | 19,088,047 |
2022/12/01 | 497.85 | 497.90 | 497.90 | 15,422,283 |
2022/11/30 | 509.70 | 509.80 | 509.70 | 38,580,622 |
2022/11/29 | 510.30 | 510.50 | 510.30 | 25,243,635 |
2022/11/28 | 488.50 | 488.60 | 488.60 | 11,974,418 |
2022/11/25 | 491.85 | 491.95 | 491.95 | 10,646,031 |
2022/11/24 | 489.40 | 489.50 | 489.50 | 7,818,698 |
2022/11/23 | 489.15 | 489.20 | 489.20 | 13,313,385 |
2022/11/22 | 486.80 | 486.85 | 486.85 | 9,526,871 |
2022/11/21 | 483.50 | 483.60 | 483.50 | 12,012,827 |
2022/11/18 | 478.85 | 478.90 | 478.90 | 22,331,352 |
2022/11/17 | 481.00 | 481.20 | 481.20 | 11,878,245 |
2022/11/16 | 475.50 | 475.60 | 475.50 | 11,997,983 |
2022/11/15 | 479.85 | 480.00 | 480.00 | 14,193,040 |
2022/11/14 | 480.30 | 480.35 | 480.30 | 15,532,079 |
2022/11/11 | 470.20 | 470.30 | 470.20 | 13,044,660 |
2022/11/10 | 474.05 | 474.15 | 474.15 | 17,532,693 |
2022/11/09 | 476.50 | 476.70 | 476.70 | 9,555,517 |
2022/11/08 | 478.60 | 478.65 | 478.65 | 10,468,086 |
2022/11/07 | 479.35 | 479.40 | 479.40 | 19,307,069 |
2022/11/04 | 489.95 | 490.00 | 490.00 | 30,064,048 |
2022/11/03 | 463.10 | 463.15 | 463.15 | 14,478,490 |
2022/11/02 | 456.65 | 456.80 | 456.80 | 13,936,419 |
2022/11/01 | 458.50 | 458.55 | 458.55 | 17,790,603 |
2022/10/31 | 447.30 | 447.35 | 447.30 | 26,957,517 |
2022/10/28 | 442.05 | 442.20 | 442.20 | 17,395,786 |
2022/10/27 | 450.05 | 450.15 | 450.15 | 17,623,695 |
2022/10/26 | 443.90 | 443.95 | 443.95 | 27,162,877 |
2022/10/25 | 442.65 | 442.70 | 442.65 | 33,206,912 |
2022/10/24 | 474.95 | 475.10 | 475.10 | 21,100,790 |
2022/10/21 | 477.70 | 477.85 | 477.85 | 17,674,866 |
2022/10/20 | 472.90 | 473.00 | 472.90 | 11,994,534 |
2022/10/19 | 473.75 | 474.00 | 474.00 | 20,533,751 |
2022/10/18 | 465.70 | 465.75 | 465.75 | 17,716,284 |
2022/10/17 | 471.25 | 471.35 | 471.25 | 22,231,805 |
2022/10/14 | 458.75 | 458.80 | 458.80 | 35,194,241 |
2022/10/13 | 459.25 | 459.30 | 459.25 | 27,851,680 |
2022/10/12 | 449.00 | 449.05 | 449.05 | 24,159,053 |
2022/10/11 | 454.40 | 454.50 | 454.50 | 16,254,803 |
2022/10/10 | 462.75 | 462.80 | 462.75 | 23,150,505 |
2022/10/07 | 467.00 | 467.05 | 467.00 | 16,909,235 |
2022/10/06 | 471.20 | 471.30 | 471.30 | 23,827,373 |
2022/10/05 | 472.25 | 472.40 | 472.40 | 37,162,872 |
2022/10/04 | 481.75 | 481.95 | 481.95 | 35,550,284 |
2022/10/03 | 461.35 | 461.40 | 461.40 | 19,193,447 |
2022/09/30 | 467.30 | 467.60 | 467.30 | 32,204,728 |
2022/09/29 | 466.85 | 467.00 | 467.00 | 25,485,349 |
2022/09/28 | 483.45 | 483.55 | 483.45 | 35,669,002 |
2022/09/27 | 495.70 | 495.75 | 495.70 | 25,193,083 |
2022/09/26 | 501.50 | 501.60 | 501.60 | 30,001,665 |
2022/09/23 | 509.90 | 510.00 | 510.00 | 27,770,294 |
2022/09/22 | 515.00 | 515.10 | 515.00 | 19,472,540 |
2022/09/21 | 524.90 | 525.00 | 524.90 | 26,299,257 |
2022/09/20 | 534.00 | 534.10 | 534.10 | 24,941,353 |
2022/09/16 | 529.50 | 529.60 | 529.60 | 45,649,769 |
2022/09/15 | 529.70 | 529.80 | 529.70 | 19,062,514 |
2022/09/14 | 518.80 | 518.90 | 518.90 | 19,017,758 |
2022/09/13 | 529.60 | 529.70 | 529.60 | 15,350,102 |
2022/09/12 | 535.90 | 536.00 | 536.00 | 15,156,772 |
2022/09/09 | 524.70 | 525.00 | 525.00 | 16,580,523 |
2022/09/08 | 525.50 | 525.60 | 525.50 | 15,063,519 |
2022/09/07 | 523.00 | 523.10 | 523.00 | 23,507,181 |
2022/09/06 | 533.60 | 533.70 | 533.70 | 11,896,000 |
2022/09/05 | 536.10 | 536.80 | 536.80 | 11,115,330 |
2022/09/02 | 534.80 | 534.90 | 534.90 | 13,253,873 |
2022/09/01 | 520.80 | 520.90 | 520.80 | 17,645,954 |
2022/08/31 | 528.80 | 529.00 | 528.80 | 24,348,667 |
2022/08/30 | 529.50 | 529.60 | 529.50 | 16,038,150 |
2022/08/26 | 523.00 | 523.10 | 523.00 | 17,149,336 |
2022/08/25 | 522.50 | 522.60 | 522.50 | 9,782,052 |
2022/08/24 | 521.20 | 521.30 | 521.20 | 15,406,068 |
2022/08/23 | 531.30 | 531.40 | 531.30 | 13,777,024 |
2022/08/22 | 538.20 | 538.30 | 538.20 | 10,730,720 |
2022/08/19 | 536.70 | 536.80 | 536.80 | 17,880,037 |
2022/08/18 | 540.70 | 540.80 | 540.70 | 11,123,245 |
2022/08/17 | 545.10 | 545.20 | 545.10 | 10,264,502 |
2022/08/16 | 549.80 | 550.00 | 549.80 | 12,137,190 |
2022/08/15 | 546.90 | 547.00 | 547.00 | 7,119,597 |
2022/08/12 | 550.50 | 550.60 | 550.50 | 8,750,056 |
2022/08/11 | 548.90 | 549.00 | 548.90 | 7,733,299 |
2022/08/10 | 545.00 | 545.10 | 545.00 | 16,015,179 |
2022/08/09 | 553.50 | 553.60 | 553.50 | 13,687,806 |
2022/08/08 | 545.50 | 545.60 | 545.50 | 13,228,049 |
2022/08/05 | 541.90 | 542.00 | 541.90 | 11,962,852 |
2022/08/04 | 540.60 | 540.80 | 540.80 | 15,769,350 |
2022/08/03 | 543.30 | 543.40 | 543.40 | 17,226,245 |
2022/08/02 | 534.40 | 534.70 | 534.40 | 15,486,155 |
2022/08/01 | 545.20 | 545.30 | 545.20 | 25,727,165 |
2022/07/29 | 513.60 | 513.70 | 513.70 | 27,705,687 |
2022/07/28 | 513.40 | 513.50 | 513.40 | 16,471,498 |
2022/07/27 | 524.20 | 524.40 | 524.20 | 27,486,862 |
2022/07/26 | 524.40 | 524.50 | 524.50 | 15,132,618 |
2022/07/25 | 526.50 | 526.60 | 526.50 | 18,270,994 |
2022/07/22 | 515.20 | 515.30 | 515.20 | 16,001,706 |
2022/07/21 | 523.20 | 523.40 | 523.40 | 27,535,973 |
2022/07/20 | 517.70 | 517.80 | 517.80 | 17,421,202 |
2022/07/19 | 523.30 | 523.40 | 523.40 | 21,135,335 |
2022/07/18 | 519.80 | 519.90 | 519.80 | 22,645,287 |
2022/07/15 | 513.90 | 514.40 | 513.90 | 26,164,809 |
2022/07/14 | 512.40 | 512.60 | 512.40 | 22,802,249 |
2022/07/13 | 527.10 | 527.20 | 527.20 | 16,957,550 |
2022/07/12 | 529.60 | 529.80 | 529.80 | 15,533,326 |
2022/07/11 | 527.60 | 527.70 | 527.70 | 13,401,406 |
2022/07/08 | 525.80 | 525.90 | 525.80 | 19,952,816 |
2022/07/07 | 535.50 | 535.60 | 535.60 | 23,983,882 |
2022/07/06 | 518.70 | 518.80 | 518.70 | 27,432,237 |
2022/07/05 | 523.10 | 523.20 | 523.10 | 29,339,144 |
2022/07/04 | 539.70 | 539.90 | 539.70 | 8,322,261 |
2022/07/01 | 534.40 | 534.50 | 534.40 | 14,622,751 |
2022/06/30 | 535.50 | 535.60 | 535.60 | 21,807,214 |
2022/06/29 | 552.10 | 552.20 | 552.10 | 18,274,312 |
2022/06/28 | 545.70 | 545.80 | 545.80 | 18,851,680 |
2022/06/27 | 538.60 | 538.70 | 538.60 | 26,307,795 |
2022/06/24 | 537.20 | 537.30 | 537.30 | 23,135,747 |
2022/06/23 | 526.40 | 526.60 | 526.60 | 25,924,534 |
2022/06/22 | 533.60 | 533.80 | 533.60 | 24,024,329 |
2022/06/21 | 538.80 | 538.90 | 538.80 | 47,407,592 |
2022/06/20 | 537.40 | 537.50 | 537.50 | 18,794,532 |
2022/06/17 | 508.70 | 508.90 | 508.70 | 71,940,160 |
2022/06/16 | 511.60 | 511.70 | 511.60 | 24,113,159 |
2022/06/15 | 530.60 | 530.70 | 530.60 | 23,967,116 |
2022/06/14 | 520.40 | 520.50 | 520.40 | 30,188,139 |
2022/06/13 | 502.90 | 503.00 | 502.90 | 25,226,980 |
2022/06/10 | 499.05 | 499.10 | 499.10 | 20,080,267 |
2022/06/09 | 511.80 | 512.00 | 511.80 | 17,810,379 |
2022/06/08 | 520.20 | 520.30 | 520.20 | 19,946,427 |
2022/06/07 | 529.30 | 529.60 | 529.30 | 15,517,570 |
2022/06/06 | 533.50 | 533.60 | 533.50 | 28,293,820 |
2022/06/01 | 529.50 | 529.60 | 529.60 | 16,393,447 |
2022/05/31 | 532.90 | 533.00 | 533.00 | 88,366,855 |
2022/05/30 | 528.60 | 528.80 | 528.60 | 14,034,546 |
2022/05/27 | 532.30 | 532.40 | 532.40 | 19,698,872 |
2022/05/26 | 525.30 | 525.40 | 525.30 | 16,819,750 |
2022/05/25 | 521.30 | 521.40 | 521.30 | 19,069,845 |
2022/05/24 | 518.60 | 518.90 | 518.90 | 45,146,127 |
2022/05/23 | 500.90 | 501.00 | 501.00 | 26,308,531 |
2022/05/20 | 490.70 | 490.75 | 490.75 | 23,704,712 |
2022/05/19 | 485.90 | 485.95 | 485.90 | 26,085,919 |
2022/05/18 | 495.45 | 495.50 | 495.50 | 23,295,535 |
2022/05/17 | 502.30 | 502.40 | 502.40 | 16,265,264 |
2022/05/16 | 498.55 | 498.60 | 498.55 | 18,377,239 |
2022/05/13 | 501.30 | 501.40 | 501.40 | 19,975,764 |
2022/05/12 | 483.40 | 483.45 | 483.40 | 33,243,518 |
2022/05/11 | 499.35 | 499.45 | 499.45 | 36,229,869 |
2022/05/10 | 495.70 | 495.80 | 495.70 | 19,001,113 |
2022/05/09 | 492.70 | 492.90 | 492.70 | 14,502,869 |
2022/05/06 | 502.00 | 502.20 | 502.00 | 27,242,227 |
2022/05/05 | 508.00 | 508.10 | 508.00 | 22,922,245 |
2022/05/04 | 515.40 | 515.50 | 515.40 | 15,662,478 |
2022/05/03 | 512.60 | 512.80 | 512.80 | 24,537,191 |
2022/04/29 | 501.20 | 501.30 | 501.30 | 34,235,099 |
2022/04/28 | 493.65 | 494.05 | 494.05 | 21,342,997 |
2022/04/27 | 486.15 | 486.30 | 486.30 | 26,234,163 |
2022/04/26 | 473.85 | 473.90 | 473.85 | 39,023,658 |
2022/04/25 | 501.50 | 501.60 | 501.60 | 26,747,882 |
2022/04/22 | 523.30 | 523.40 | 523.30 | 16,573,870 |
2022/04/21 | 536.90 | 537.00 | 536.90 | 22,255,295 |
2022/04/20 | 538.00 | 538.10 | 538.00 | 26,387,757 |
2022/04/19 | 525.60 | 525.70 | 525.60 | 21,249,743 |
2022/04/14 | 522.40 | 522.50 | 522.40 | 26,589,300 |
2022/04/13 | 518.20 | 518.30 | 518.20 | 23,108,279 |
2022/04/12 | 519.30 | 519.50 | 519.30 | 27,812,932 |
2022/04/11 | 533.30 | 533.40 | 533.30 | 26,328,211 |
2022/04/08 | 529.90 | 530.00 | 530.00 | 19,878,582 |
2022/04/07 | 521.30 | 521.40 | 521.40 | 18,694,139 |
2022/04/06 | 524.10 | 524.20 | 524.20 | 26,445,433 |
2022/04/05 | 527.70 | 527.90 | 527.70 | 19,388,478 |
2022/04/04 | 525.10 | 525.20 | 525.10 | 16,001,739 |
2022/04/01 | 528.60 | 528.90 | 528.90 | 17,505,094 |
2022/03/31 | 525.40 | 525.60 | 525.40 | 20,781,960 |
2022/03/30 | 526.40 | 526.60 | 526.60 | 21,900,930 |
2022/03/29 | 526.80 | 527.00 | 527.00 | 20,577,320 |
2022/03/28 | 518.60 | 518.70 | 518.70 | 13,757,449 |
2022/03/25 | 516.80 | 517.00 | 516.80 | 16,886,377 |
2022/03/24 | 517.40 | 517.60 | 517.60 | 22,799,689 |
2022/03/23 | 509.60 | 509.70 | 509.70 | 16,082,571 |
2022/03/22 | 516.50 | 516.60 | 516.60 | 24,456,896 |
2022/03/21 | 500.60 | 500.80 | 500.80 | 16,399,481 |
2022/03/18 | 501.00 | 501.10 | 501.00 | 45,492,987 |
2022/03/17 | 500.50 | 500.60 | 500.60 | 30,632,204 |
2022/03/16 | 494.35 | 494.40 | 494.35 | 42,350,996 |
2022/03/15 | 479.65 | 480.00 | 479.65 | 33,942,343 |
2022/03/14 | 489.50 | 489.55 | 489.50 | 38,240,739 |
2022/03/11 | 479.65 | 479.75 | 479.65 | 30,472,858 |
2022/03/10 | 475.45 | 475.50 | 475.50 | 27,803,556 |
2022/03/09 | 488.80 | 489.00 | 489.00 | 31,479,681 |
2022/03/08 | 470.35 | 470.40 | 470.35 | 45,113,315 |
2022/03/07 | 466.05 | 466.15 | 466.05 | 63,449,573 |
2022/03/04 | 467.60 | 467.65 | 467.65 | 49,075,856 |
2022/03/03 | 495.45 | 495.50 | 495.45 | 31,505,163 |
2022/03/02 | 507.80 | 507.90 | 507.80 | 40,727,920 |
2022/03/01 | 495.40 | 495.45 | 495.40 | 33,820,863 |
2022/02/28 | 514.60 | 514.80 | 514.60 | 54,880,712 |
2022/02/25 | 537.90 | 538.00 | 538.00 | 39,934,840 |
2022/02/24 | 513.70 | 513.80 | 513.70 | 49,203,183 |
2022/02/23 | 547.80 | 548.00 | 547.80 | 22,410,697 |
2022/02/22 | 546.80 | 547.00 | 547.00 | 28,110,104 |
2022/02/21 | 546.10 | 546.80 | 546.80 | 16,400,428 |
2022/02/18 | 544.40 | 544.50 | 544.40 | 23,792,086 |
2022/02/17 | 540.10 | 540.20 | 540.10 | 20,216,327 |
2022/02/16 | 548.20 | 548.30 | 548.30 | 17,190,523 |
2022/02/15 | 554.70 | 554.80 | 554.80 | 21,587,219 |
2022/02/14 | 558.20 | 558.30 | 558.20 | 24,342,797 |
2022/02/11 | 567.10 | 567.20 | 567.20 | 23,164,003 |
2022/02/10 | 561.60 | 561.70 | 561.70 | 18,120,986 |
2022/02/09 | 560.60 | 560.80 | 560.80 | 24,165,587 |
2022/02/08 | 563.30 | 563.50 | 563.50 | 28,978,503 |
2022/02/07 | 556.60 | 556.90 | 556.90 | 26,935,989 |
2022/02/04 | 544.80 | 545.00 | 545.00 | 20,128,010 |
2022/02/03 | 546.30 | 546.40 | 546.30 | 29,703,271 |
2022/02/02 | 546.30 | 546.40 | 546.40 | 20,393,651 |
2022/02/01 | 543.40 | 543.50 | 543.50 | 23,292,491 |
2022/01/31 | 527.50 | 527.60 | 527.60 | 26,297,952 |
2022/01/28 | 528.30 | 528.40 | 528.30 | 55,045,472 |
2022/01/27 | 538.20 | 538.30 | 538.30 | 31,835,895 |
2022/01/26 | 522.60 | 522.70 | 522.70 | 20,932,731 |
2022/01/25 | 509.40 | 509.50 | 509.40 | 25,332,921 |
2022/01/24 | 492.15 | 492.20 | 492.15 | 28,431,144 |
2022/01/21 | 505.30 | 505.40 | 505.40 | 24,208,441 |
2022/01/20 | 510.20 | 510.30 | 510.30 | 23,578,580 |
2022/01/19 | 512.40 | 512.50 | 512.50 | 24,840,352 |
2022/01/18 | 516.00 | 516.10 | 516.00 | 26,233,768 |
2022/01/17 | 518.80 | 519.00 | 519.00 | 13,851,608 |
2022/01/14 | 516.50 | 516.60 | 516.60 | 20,730,816 |
2022/01/13 | 512.90 | 513.00 | 513.00 | 33,315,067 |
2022/01/12 | 501.10 | 501.20 | 501.20 | 33,343,068 |
2022/01/11 | 495.00 | 495.05 | 495.00 | 33,035,173 |
2022/01/10 | 492.00 | 492.05 | 492.00 | 27,526,533 |
2022/01/07 | 482.20 | 482.30 | 482.30 | 28,649,262 |
2022/01/06 | 478.10 | 478.25 | 478.25 | 32,572,230 |
2022/01/05 | 468.30 | 468.80 | 468.30 | 20,824,722 |
2022/01/04 | 471.45 | 471.50 | 471.50 | 24,777,255 |
2021/12/31 | 448.60 | 448.65 | 448.65 | 5,425,988 |
2021/12/30 | 448.60 | 448.65 | 448.60 | 10,330,940 |
2021/12/29 | 449.40 | 449.45 | 449.40 | 15,679,097 |
2021/12/24 | 447.70 | 447.80 | 447.70 | 3,091,652 |
2021/12/23 | 447.85 | 447.90 | 447.90 | 9,128,704 |
2021/12/22 | 444.45 | 444.60 | 444.60 | 15,608,474 |
2021/12/21 | 445.15 | 445.20 | 445.20 | 14,308,667 |
2021/12/20 | 441.75 | 441.80 | 441.80 | 18,290,284 |
2021/12/17 | 445.35 | 445.45 | 445.45 | 35,218,586 |
2021/12/16 | 448.20 | 448.25 | 448.25 | 28,640,985 |
2021/12/15 | 432.30 | 432.60 | 432.30 | 21,928,394 |
2021/12/14 | 434.70 | 434.75 | 434.70 | 18,666,385 |
2021/12/13 | 431.30 | 431.35 | 431.30 | 19,610,455 |
2021/12/10 | 438.60 | 438.65 | 438.65 | 19,511,538 |
2021/12/09 | 440.40 | 440.45 | 440.45 | 16,238,880 |
2021/12/08 | 440.30 | 440.35 | 440.30 | 18,607,509 |
2021/12/07 | 443.45 | 443.50 | 443.50 | 17,666,955 |
2021/12/06 | 437.30 | 437.35 | 437.30 | 13,587,123 |
2021/12/03 | 429.70 | 429.90 | 429.70 | 21,736,196 |
2021/12/02 | 431.45 | 431.60 | 431.60 | 22,792,955 |
2021/12/01 | 429.15 | 429.20 | 429.20 | 25,434,688 |
2021/11/30 | 419.35 | 419.40 | 419.35 | 43,323,591 |
2021/11/29 | 416.45 | 416.50 | 416.45 | 23,237,838 |
2021/11/26 | 414.00 | 414.05 | 414.05 | 29,194,148 |
2021/11/25 | 443.75 | 443.80 | 443.80 | 9,993,501 |
2021/11/24 | 443.35 | 443.40 | 443.35 | 12,176,792 |
2021/11/23 | 442.75 | 442.95 | 442.95 | 16,194,554 |
2021/11/22 | 436.95 | 437.05 | 436.95 | 17,301,470 |
2021/11/19 | 431.70 | 431.75 | 431.70 | 30,934,803 |
2021/11/18 | 438.95 | 439.00 | 439.00 | 16,893,393 |
2021/11/17 | 439.60 | 439.80 | 439.60 | 18,335,405 |
2021/11/16 | 439.95 | 440.00 | 440.00 | 18,237,900 |
2021/11/15 | 436.65 | 436.70 | 436.70 | 15,699,754 |
2021/11/12 | 434.15 | 434.20 | 434.20 | 16,910,245 |
2021/11/11 | 433.55 | 433.60 | 433.55 | 17,503,465 |
2021/11/10 | 431.30 | 431.40 | 431.30 | 21,335,863 |
2021/11/09 | 429.65 | 429.70 | 429.70 | 19,655,035 |
2021/11/08 | 434.15 | 434.40 | 434.15 | 18,611,656 |
2021/11/05 | 437.25 | 437.30 | 437.25 | 19,484,180 |
2021/11/04 | 433.40 | 433.50 | 433.50 | 35,863,118 |
2021/11/03 | 444.35 | 444.50 | 444.50 | 18,711,534 |
2021/11/02 | 444.50 | 444.55 | 444.55 | 17,199,550 |
2021/11/01 | 446.45 | 446.50 | 446.50 | 16,861,030 |
2021/10/29 | 441.50 | 441.55 | 441.50 | 25,717,071 |
2021/10/28 | 440.30 | 440.40 | 440.40 | 21,859,590 |
2021/10/27 | 444.70 | 444.75 | 444.70 | 17,746,700 |
2021/10/26 | 447.05 | 447.15 | 447.15 | 27,923,791 |
2021/10/25 | 442.50 | 443.05 | 443.05 | 24,223,677 |
2021/10/22 | 434.75 | 434.80 | 434.80 | 18,850,016 |
2021/10/21 | 434.70 | 434.75 | 434.75 | 17,312,591 |
2021/10/20 | 433.30 | 433.35 | 433.30 | 15,651,959 |
2021/10/19 | 432.05 | 432.10 | 432.10 | 15,452,622 |
2021/10/18 | 432.75 | 432.80 | 432.80 | 17,315,208 |
2021/10/15 | 433.75 | 434.20 | 434.20 | 29,302,224 |
2021/10/14 | 426.00 | 426.10 | 426.00 | 15,813,892 |
2021/10/13 | 424.55 | 424.60 | 424.55 | 17,057,221 |
2021/10/12 | 429.00 | 429.05 | 429.00 | 23,342,571 |
2021/10/11 | 430.50 | 430.80 | 430.80 | 42,516,297 |
2021/10/08 | 419.55 | 419.60 | 419.55 | 32,123,280 |
2021/10/07 | 416.05 | 416.10 | 416.05 | 37,686,585 |
2021/10/06 | 406.25 | 406.30 | 406.30 | 46,170,771 |
2021/10/05 | 392.95 | 393.00 | 393.00 | 16,074,555 |
2021/10/04 | 384.15 | 384.20 | 384.20 | 20,175,243 |
2021/10/01 | 388.55 | 388.65 | 388.65 | 15,991,693 |
2021/09/30 | 390.00 | 390.05 | 390.05 | 22,577,642 |
2021/09/29 | 393.50 | 393.55 | 393.50 | 21,120,888 |
2021/09/28 | 385.35 | 385.40 | 385.35 | 20,116,193 |
2021/09/27 | 385.85 | 385.95 | 385.95 | 22,467,507 |
2021/09/24 | 375.45 | 375.50 | 375.45 | 12,285,310 |
2021/09/23 | 376.85 | 376.90 | 376.85 | 20,558,657 |
2021/09/22 | 375.40 | 375.45 | 375.40 | 23,857,595 |
2021/09/21 | 359.70 | 359.75 | 359.75 | 23,068,393 |
2021/09/20 | 361.70 | 361.75 | 361.70 | 30,414,933 |
2021/09/17 | 376.05 | 376.10 | 376.05 | 58,238,893 |
2021/09/16 | 368.90 | 369.10 | 368.90 | 22,011,288 |
2021/09/15 | 372.45 | 372.50 | 372.45 | 20,277,574 |
2021/09/14 | 372.85 | 372.90 | 372.90 | 21,338,826 |
2021/09/13 | 380.30 | 380.35 | 380.35 | 11,156,013 |
2021/09/10 | 375.35 | 375.40 | 375.40 | 11,999,217 |
2021/09/09 | 376.40 | 376.45 | 376.45 | 16,848,129 |
2021/09/08 | 380.45 | 380.55 | 380.55 | 17,143,469 |
2021/09/07 | 382.50 | 382.65 | 382.50 | 18,467,344 |
2021/09/06 | 387.25 | 387.35 | 387.25 | 7,706,479 |
2021/09/03 | 384.40 | 384.45 | 384.45 | 13,994,657 |
2021/09/02 | 387.20 | 387.25 | 387.25 | 12,351,057 |
2021/09/01 | 386.75 | 386.80 | 386.75 | 14,718,606 |
2021/08/31 | 386.10 | 386.20 | 386.20 | 30,552,736 |
2021/08/27 | 394.90 | 394.95 | 394.95 | 12,701,730 |
2021/08/26 | 395.45 | 395.50 | 395.45 | 10,150,151 |
2021/08/25 | 398.75 | 398.80 | 398.80 | 22,024,018 |
2021/08/24 | 390.40 | 390.45 | 390.40 | 20,838,561 |
2021/08/23 | 395.20 | 395.25 | 395.25 | 11,764,665 |
2021/08/20 | 396.15 | 396.20 | 396.15 | 25,925,405 |
2021/08/19 | 394.00 | 394.10 | 394.10 | 13,933,740 |
2021/08/18 | 405.40 | 405.45 | 405.45 | 10,753,402 |
2021/08/17 | 405.85 | 405.95 | 405.85 | 18,338,408 |
2021/08/16 | 405.20 | 405.25 | 405.20 | 13,085,702 |
2021/08/13 | 411.50 | 411.55 | 411.50 | 20,039,724 |
2021/08/12 | 409.90 | 409.95 | 409.95 | 14,279,680 |
2021/08/11 | 412.65 | 412.70 | 412.70 | 14,999,851 |
2021/08/10 | 409.90 | 409.95 | 409.95 | 18,538,853 |
2021/08/09 | 410.70 | 410.75 | 410.75 | 10,265,209 |
2021/08/06 | 409.75 | 409.85 | 409.85 | 15,350,980 |
2021/08/05 | 402.85 | 402.90 | 402.90 | 11,499,837 |
2021/08/04 | 400.40 | 400.45 | 400.40 | 16,681,797 |
2021/08/03 | 398.00 | 398.05 | 398.05 | 14,916,621 |
2021/08/02 | 396.15 | 396.20 | 396.15 | 15,491,908 |
2021/07/30 | 397.45 | 397.50 | 397.45 | 18,139,796 |
2021/07/29 | 400.95 | 401.00 | 401.00 | 18,891,813 |
2021/07/28 | 396.60 | 396.70 | 396.60 | 23,536,632 |
2021/07/27 | 403.30 | 403.35 | 403.30 | 16,684,857 |
2021/07/26 | 402.90 | 402.95 | 402.90 | 17,881,922 |
2021/07/23 | 401.55 | 401.60 | 401.60 | 8,622,848 |
2021/07/22 | 400.60 | 400.70 | 400.70 | 14,727,173 |
2021/07/21 | 401.85 | 402.05 | 401.85 | 15,989,930 |
2021/07/20 | 395.75 | 395.80 | 395.80 | 28,042,681 |
2021/07/19 | 391.70 | 391.80 | 391.80 | 19,622,778 |
2021/07/16 | 403.25 | 403.30 | 403.25 | 19,739,725 |
2021/07/15 | 408.75 | 408.95 | 408.75 | 16,635,698 |
2021/07/14 | 411.00 | 411.05 | 411.05 | 11,705,424 |
2021/07/13 | 412.10 | 412.20 | 412.20 | 16,936,305 |
2021/07/12 | 412.85 | 412.95 | 412.85 | 11,118,405 |
2021/07/09 | 414.05 | 414.10 | 414.10 | 19,121,406 |
2021/07/08 | 410.55 | 410.60 | 410.60 | 16,674,602 |
2021/07/07 | 417.90 | 417.95 | 417.95 | 14,708,604 |
2021/07/06 | 416.45 | 416.50 | 416.50 | 15,978,989 |
2021/07/05 | 423.10 | 423.15 | 423.10 | 7,879,388 |
2021/07/02 | 416.65 | 416.70 | 416.65 | 17,889,327 |
2021/07/01 | 423.25 | 423.35 | 423.35 | 13,966,361 |
2021/06/30 | 417.25 | 417.30 | 417.30 | 18,631,527 |
2021/06/29 | 421.25 | 421.30 | 421.30 | 14,471,415 |
2021/06/28 | 420.40 | 420.45 | 420.40 | 12,980,244 |
2021/06/25 | 427.55 | 427.65 | 427.55 | 14,358,690 |
2021/06/24 | 424.55 | 424.60 | 424.60 | 13,980,804 |
2021/06/23 | 420.90 | 420.95 | 420.90 | 13,677,851 |
2021/06/22 | 423.70 | 423.75 | 423.75 | 14,328,033 |
2021/06/21 | 426.30 | 426.55 | 426.55 | 15,656,308 |
2021/06/18 | 429.40 | 429.50 | 429.40 | 38,805,863 |
2021/06/17 | 439.40 | 439.45 | 439.40 | 23,419,522 |
2021/06/16 | 438.05 | 438.10 | 438.05 | 18,948,933 |
2021/06/15 | 436.15 | 436.20 | 436.15 | 21,338,213 |
2021/06/14 | 439.45 | 439.55 | 439.45 | 15,155,743 |
2021/06/11 | 436.80 | 436.95 | 436.95 | 11,682,739 |
2021/06/10 | 436.15 | 436.20 | 436.15 | 14,176,491 |
2021/06/09 | 438.10 | 438.15 | 438.10 | 9,664,249 |
2021/06/08 | 444.30 | 444.40 | 444.30 | 11,489,014 |
2021/06/07 | 445.15 | 445.50 | 445.50 | 12,284,514 |
2021/06/04 | 443.95 | 444.00 | 443.95 | 12,693,153 |
2021/06/03 | 449.25 | 449.30 | 449.30 | 11,936,192 |
2021/06/02 | 451.65 | 451.70 | 451.70 | 15,529,945 |
2021/06/01 | 446.30 | 446.40 | 446.30 | 18,530,445 |
2021/05/28 | 455.30 | 455.40 | 455.30 | 22,695,835 |
2021/05/27 | 450.15 | 450.20 | 450.20 | 29,720,820 |
2021/05/26 | 446.80 | 446.85 | 446.85 | 13,207,237 |
2021/05/25 | 449.95 | 450.05 | 449.95 | 15,084,553 |
2021/05/24 | 446.25 | 446.55 | 446.55 | 6,888,384 |
2021/05/21 | 444.45 | 444.50 | 444.45 | 16,970,826 |
2021/05/20 | 445.90 | 445.95 | 445.95 | 13,035,043 |
2021/05/19 | 443.30 | 443.35 | 443.30 | 11,018,105 |
2021/05/18 | 446.65 | 446.70 | 446.70 | 11,590,203 |
2021/05/17 | 443.40 | 443.50 | 443.40 | 11,413,265 |
2021/05/14 | 448.70 | 448.80 | 448.80 | 22,502,649 |
2021/05/13 | 443.75 | 443.80 | 443.75 | 13,153,268 |
2021/05/12 | 443.85 | 443.90 | 443.90 | 17,055,108 |
2021/05/11 | 439.95 | 440.00 | 440.00 | 21,406,705 |
2021/05/10 | 454.30 | 454.40 | 454.40 | 19,031,759 |
2021/05/07 | 451.15 | 451.20 | 451.20 | 11,824,306 |
2021/05/06 | 455.10 | 455.15 | 455.15 | 15,079,225 |
2021/05/05 | 454.30 | 454.40 | 454.40 | 18,886,127 |
2021/05/04 | 441.05 | 441.20 | 441.20 | 23,015,762 |
2021/05/03 | 452.75 | 452.80 | 452.80 | 30,231,416 |
2021/04/30 | 452.75 | 452.80 | 452.80 | 29,431,416 |
2021/04/29 | 454.30 | 454.35 | 454.30 | 25,678,245 |
2021/04/28 | 443.35 | 443.40 | 443.35 | 24,916,433 |
2021/04/27 | 440.35 | 440.40 | 440.40 | 39,055,216 |
2021/04/26 | 422.75 | 422.80 | 422.75 | 14,434,538 |
2021/04/23 | 418.95 | 419.00 | 419.00 | 14,781,378 |
2021/04/22 | 415.45 | 415.50 | 415.50 | 18,968,580 |
2021/04/21 | 415.85 | 415.90 | 415.85 | 15,097,933 |
2021/04/20 | 417.20 | 417.25 | 417.25 | 15,422,063 |
2021/04/19 | 428.10 | 428.30 | 428.10 | 14,271,996 |
2021/04/16 | 427.45 | 427.60 | 427.45 | 19,578,259 |
2021/04/15 | 421.15 | 421.25 | 421.15 | 15,637,676 |
2021/04/14 | 428.90 | 428.95 | 428.90 | 14,848,831 |
2021/04/13 | 426.85 | 426.90 | 426.90 | 11,853,428 |
2021/04/12 | 432.50 | 432.55 | 432.55 | 11,942,302 |
2021/04/09 | 437.40 | 437.45 | 437.40 | 15,730,049 |
2021/04/08 | 440.00 | 440.05 | 440.00 | 24,041,599 |
2021/04/07 | 433.90 | 433.95 | 433.95 | 21,683,451 |
2021/04/06 | 426.70 | 426.85 | 426.85 | 17,921,674 |
2021/04/02 | 423.05 | 423.20 | 423.20 | 13,715,032 |
2021/04/01 | 423.05 | 423.20 | 423.20 | 13,715,032 |
2021/03/31 | 423.15 | 423.20 | 423.20 | 22,781,750 |
2021/03/30 | 430.65 | 430.70 | 430.65 | 17,367,093 |
2021/03/29 | 418.10 | 418.20 | 418.10 | 13,801,008 |
2021/03/26 | 422.70 | 422.75 | 422.70 | 17,262,591 |
2021/03/25 | 421.30 | 421.40 | 421.40 | 18,441,865 |
2021/03/24 | 423.65 | 423.70 | 423.70 | 18,151,442 |
2021/03/23 | 424.30 | 424.35 | 424.35 | 15,818,228 |
2021/03/22 | 424.95 | 425.00 | 425.00 | 17,800,131 |
2021/03/19 | 430.80 | 430.85 | 430.85 | 65,375,844 |
2021/03/18 | 441.55 | 441.60 | 441.55 | 24,868,254 |
2021/03/17 | 430.55 | 430.60 | 430.60 | 22,860,581 |
2021/03/16 | 422.75 | 422.80 | 422.80 | 22,454,130 |
2021/03/15 | 423.90 | 424.00 | 424.00 | 17,230,835 |
2021/03/12 | 428.40 | 428.45 | 428.40 | 20,993,573 |
2021/03/11 | 425.05 | 425.10 | 425.05 | 21,560,942 |
2021/03/10 | 446.10 | 446.15 | 446.10 | 12,444,584 |
2021/03/09 | 447.35 | 447.40 | 447.35 | 19,496,958 |
2021/03/08 | 455.45 | 455.50 | 455.50 | 24,883,352 |
2021/03/05 | 437.60 | 437.65 | 437.60 | 26,416,473 |
2021/03/04 | 426.45 | 426.50 | 426.50 | 21,629,102 |
2021/03/03 | 432.90 | 433.00 | 432.90 | 21,413,190 |
2021/03/02 | 423.75 | 423.80 | 423.75 | 19,071,420 |
2021/03/01 | 420.15 | 420.20 | 420.15 | 21,210,376 |
2021/02/26 | 426.20 | 426.30 | 426.20 | 39,892,143 |
2021/02/25 | 435.15 | 435.25 | 435.15 | 23,979,977 |
2021/02/24 | 429.25 | 429.30 | 429.30 | 19,780,391 |
2021/02/23 | 427.95 | 428.00 | 428.00 | 21,788,770 |
2021/02/22 | 431.40 | 431.65 | 431.65 | 22,174,978 |
2021/02/19 | 423.95 | 424.10 | 423.95 | 23,630,187 |
2021/02/18 | 419.15 | 419.20 | 419.20 | 20,393,050 |
2021/02/17 | 432.25 | 432.30 | 432.25 | 19,665,796 |
2021/02/16 | 427.70 | 427.75 | 427.75 | 28,058,930 |
2021/02/15 | 410.45 | 410.50 | 410.45 | 16,626,780 |
2021/02/12 | 401.80 | 401.85 | 401.80 | 14,822,185 |
2021/02/11 | 397.30 | 397.35 | 397.35 | 11,732,624 |
2021/02/10 | 398.70 | 398.75 | 398.70 | 15,380,184 |
2021/02/09 | 395.00 | 395.05 | 395.00 | 16,359,900 |
2021/02/08 | 390.40 | 390.45 | 390.40 | 18,679,932 |
2021/02/05 | 392.45 | 392.50 | 392.50 | 25,216,232 |
2021/02/04 | 396.00 | 396.10 | 396.00 | 18,877,161 |
2021/02/03 | 388.45 | 388.55 | 388.55 | 15,048,240 |
2021/02/02 | 391.40 | 391.45 | 391.45 | 13,757,676 |
2021/02/01 | 383.70 | 383.75 | 383.70 | 14,275,698 |
2021/01/29 | 382.75 | 382.85 | 382.75 | 29,645,355 |
2021/01/28 | 395.30 | 395.35 | 395.35 | 19,377,033 |
2021/01/27 | 400.05 | 400.15 | 400.15 | 37,499,377 |
2021/01/26 | 400.15 | 400.20 | 400.20 | 12,658,084 |
2021/01/25 | 398.05 | 398.10 | 398.10 | 20,462,758 |
2021/01/22 | 407.25 | 407.35 | 407.35 | 15,913,359 |
2021/01/21 | 413.50 | 413.60 | 413.60 | 20,473,174 |
2021/01/20 | 408.00 | 408.05 | 408.00 | 21,736,574 |
2021/01/19 | 411.15 | 411.45 | 411.45 | 26,935,488 |
2021/01/18 | 403.00 | 403.05 | 403.00 | 8,328,892 |
2021/01/15 | 403.25 | 403.30 | 403.25 | 19,036,050 |
2021/01/14 | 408.10 | 408.20 | 408.20 | 14,734,678 |
2021/01/13 | 403.10 | 403.15 | 403.15 | 14,846,329 |
2021/01/12 | 412.70 | 412.80 | 412.80 | 14,226,500 |
2021/01/11 | 408.10 | 408.20 | 408.20 | 14,788,431 |
2021/01/08 | 411.75 | 411.80 | 411.75 | 21,754,013 |
2021/01/07 | 417.00 | 417.05 | 417.05 | 30,407,422 |
2021/01/06 | 416.10 | 416.15 | 416.15 | 48,903,582 |
2021/01/05 | 378.55 | 378.60 | 378.60 | 16,658,547 |
2021/01/04 | 380.30 | 380.35 | 380.35 | 14,705,763 |
2021/01/01 | 378.80 | 378.85 | 378.85 | 9,986,413 |
2020/12/31 | 378.80 | 378.85 | 378.85 | 9,986,413 |
2020/12/30 | 383.00 | 383.05 | 383.00 | 12,133,425 |
2020/12/29 | 383.55 | 383.75 | 383.55 | 16,381,390 |
2020/12/25 | 386.00 | 386.10 | 386.00 | 6,092,329 |
2020/12/24 | 386.00 | 386.10 | 386.00 | 6,092,329 |
2020/12/23 | 385.75 | 385.80 | 385.80 | 14,529,565 |
2020/12/22 | 383.80 | 383.90 | 383.80 | 12,174,528 |
2020/12/21 | 381.10 | 381.15 | 381.10 | 21,880,473 |
2020/12/18 | 387.75 | 388.10 | 387.75 | 47,169,500 |
2020/12/17 | 394.70 | 394.75 | 394.75 | 26,666,021 |
2020/12/16 | 396.90 | 397.00 | 397.00 | 28,270,680 |
2020/12/15 | 402.55 | 402.65 | 402.65 | 29,019,518 |
2020/12/14 | 403.10 | 403.40 | 403.40 | 24,908,631 |
2020/12/11 | 400.60 | 400.70 | 400.60 | 20,563,853 |
2020/12/10 | 403.15 | 403.20 | 403.15 | 23,968,710 |
2020/12/09 | 403.00 | 403.20 | 403.00 | 20,242,336 |
2020/12/08 | 400.40 | 400.45 | 400.40 | 25,474,678 |
2020/12/07 | 411.35 | 411.55 | 411.55 | 21,627,713 |
2020/12/04 | 422.25 | 422.65 | 422.65 | 33,729,641 |
2020/12/03 | 421.30 | 421.35 | 421.35 | 32,969,214 |
2020/12/02 | 418.35 | 418.50 | 418.35 | 25,254,675 |
2020/12/01 | 406.05 | 406.10 | 406.10 | 23,753,832 |
2020/11/30 | 388.20 | 388.25 | 388.25 | 38,676,666 |
2020/11/27 | 404.85 | 404.90 | 404.85 | 80,108,704 |
2020/11/26 | 397.80 | 397.85 | 397.85 | 20,694,627 |
2020/11/25 | 398.20 | 398.30 | 398.30 | 32,600,484 |
2020/11/24 | 399.60 | 399.65 | 399.65 | 36,174,125 |
2020/11/23 | 383.95 | 384.00 | 384.00 | 19,385,338 |
2020/11/20 | 380.90 | 380.95 | 380.90 | 23,184,503 |
2020/11/19 | 383.75 | 383.85 | 383.85 | 22,764,198 |
2020/11/18 | 384.80 | 384.90 | 384.80 | 24,259,917 |
2020/11/17 | 376.55 | 376.60 | 376.60 | 62,477,029 |
2020/11/16 | 388.75 | 388.80 | 388.80 | 32,809,900 |
2020/11/13 | 372.65 | 372.70 | 372.70 | 30,640,704 |
2020/11/12 | 372.35 | 372.50 | 372.50 | 32,115,332 |
2020/11/11 | 387.35 | 387.60 | 387.60 | 45,413,979 |
2020/11/10 | 373.80 | 373.95 | 373.95 | 62,029,509 |
2020/11/09 | 373.85 | 374.00 | 374.00 | 51,280,074 |
2020/11/06 | 337.80 | 337.85 | 337.80 | 23,409,835 |
2020/11/05 | 336.15 | 336.45 | 336.15 | 27,427,977 |
2020/11/04 | 332.45 | 332.50 | 332.45 | 34,357,586 |
2020/11/03 | 346.85 | 346.90 | 346.85 | 32,647,445 |
2020/11/02 | 332.60 | 332.65 | 332.65 | 23,994,977 |
2020/10/30 | 324.50 | 324.55 | 324.55 | 24,067,585 |
2020/10/29 | 324.00 | 324.05 | 324.00 | 27,603,191 |
2020/10/28 | 319.00 | 319.10 | 319.00 | 37,610,087 |
2020/10/27 | 330.00 | 330.10 | 330.10 | 42,087,054 |
2020/10/26 | 319.35 | 319.40 | 319.35 | 25,939,294 |
2020/10/23 | 321.25 | 321.40 | 321.40 | 34,164,005 |
2020/10/22 | 306.85 | 306.95 | 306.95 | 22,017,853 |
2020/10/21 | 302.40 | 302.45 | 302.40 | 17,809,066 |
2020/10/20 | 308.55 | 308.70 | 308.55 | 15,681,446 |
2020/10/19 | 309.25 | 309.40 | 309.25 | 18,011,565 |
2020/10/16 | 306.35 | 306.40 | 306.35 | 27,803,499 |
2020/10/15 | 299.25 | 299.30 | 299.25 | 28,612,014 |
2020/10/14 | 296.60 | 296.65 | 296.60 | 28,577,945 |
2020/10/13 | 305.05 | 305.20 | 305.20 | 17,432,868 |
2020/10/12 | 308.20 | 308.25 | 308.20 | 16,131,875 |
2020/10/09 | 309.35 | 309.40 | 309.40 | 16,937,694 |
2020/10/08 | 314.10 | 314.15 | 314.10 | 18,036,267 |
2020/10/07 | 315.40 | 315.45 | 315.40 | 18,426,307 |
2020/10/06 | 314.15 | 314.30 | 314.30 | 20,298,851 |
2020/10/05 | 309.35 | 309.40 | 309.35 | 19,412,588 |
2020/10/02 | 308.15 | 308.20 | 308.20 | 26,779,307 |
2020/10/01 | 304.55 | 304.60 | 304.60 | 19,009,799 |
2020/09/30 | 301.50 | 301.65 | 301.50 | 21,141,891 |
2020/09/29 | 298.50 | 298.60 | 298.50 | 28,197,660 |
2020/09/28 | 308.55 | 308.60 | 308.55 | 54,567,459 |
2020/09/25 | 283.35 | 283.40 | 283.35 | 22,773,026 |
2020/09/24 | 286.70 | 286.80 | 286.70 | 25,203,596 |
2020/09/23 | 290.15 | 290.25 | 290.25 | 29,437,822 |
2020/09/22 | 287.10 | 287.15 | 287.10 | 30,692,981 |
2020/09/21 | 288.00 | 288.15 | 288.00 | 38,785,343 |
2020/09/18 | 304.00 | 304.10 | 304.00 | 59,970,607 |
2020/09/17 | 310.80 | 310.90 | 310.80 | 22,968,577 |
2020/09/16 | 317.00 | 317.05 | 317.00 | 23,437,576 |
2020/09/15 | 322.75 | 322.80 | 322.80 | 19,763,498 |
2020/09/14 | 322.10 | 322.15 | 322.10 | 14,125,254 |
2020/09/11 | 322.90 | 322.95 | 322.90 | 14,006,536 |
2020/09/10 | 324.65 | 324.80 | 324.65 | 20,074,441 |
2020/09/09 | 327.70 | 327.80 | 327.70 | 22,694,224 |
2020/09/08 | 321.25 | 321.30 | 321.30 | 31,890,012 |
2020/09/07 | 323.05 | 323.15 | 323.15 | 9,808,218 |
2020/09/04 | 319.75 | 319.80 | 319.75 | 20,500,058 |
2020/09/03 | 317.25 | 317.30 | 317.25 | 26,422,917 |
2020/09/02 | 320.45 | 320.50 | 320.45 | 19,384,329 |
2020/09/01 | 317.00 | 317.10 | 317.00 | 30,401,792 |
2020/08/31 | 330.10 | 330.15 | 330.15 | 26,117,816 |
2020/08/28 | 330.10 | 330.15 | 330.15 | 26,117,816 |
2020/08/27 | 328.05 | 328.15 | 328.05 | 16,044,039 |
2020/08/26 | 331.55 | 331.60 | 331.60 | 12,909,934 |
2020/08/25 | 334.75 | 334.90 | 334.75 | 20,293,019 |
2020/08/24 | 337.90 | 338.00 | 338.00 | 13,871,647 |
2020/08/21 | 328.15 | 328.20 | 328.15 | 20,547,379 |
2020/08/20 | 328.90 | 328.95 | 328.95 | 15,480,441 |
2020/08/19 | 335.50 | 335.60 | 335.60 | 10,204,312 |
2020/08/18 | 332.35 | 332.40 | 332.40 | 26,552,427 |
2020/08/17 | 338.60 | 338.65 | 338.65 | 17,271,935 |
2020/08/14 | 341.25 | 341.30 | 341.30 | 17,940,412 |
2020/08/13 | 343.65 | 343.75 | 343.75 | 18,424,796 |
2020/08/12 | 357.10 | 357.20 | 357.10 | 29,009,885 |
2020/08/11 | 345.95 | 346.00 | 346.00 | 35,713,366 |
2020/08/10 | 331.00 | 331.05 | 331.00 | 19,636,550 |
2020/08/07 | 325.55 | 325.65 | 325.55 | 17,533,189 |
2020/08/06 | 324.85 | 324.95 | 324.95 | 26,425,405 |
2020/08/05 | 333.45 | 333.55 | 333.45 | 24,254,984 |
2020/08/04 | 336.55 | 336.70 | 336.70 | 26,845,061 |
2020/08/03 | 332.25 | 332.60 | 332.25 | 46,694,052 |
2020/07/31 | 342.20 | 342.50 | 342.20 | 30,827,519 |
2020/07/30 | 347.05 | 347.10 | 347.05 | 28,303,469 |
2020/07/29 | 362.30 | 362.35 | 362.30 | 31,542,925 |
2020/07/28 | 353.05 | 353.25 | 353.25 | 27,830,038 |
2020/07/27 | 353.10 | 353.15 | 353.10 | 18,364,835 |
2020/07/24 | 364.85 | 364.90 | 364.85 | 17,826,919 |
2020/07/23 | 367.10 | 367.20 | 367.10 | 19,025,820 |
2020/07/22 | 370.50 | 370.60 | 370.50 | 23,817,148 |
2020/07/21 | 380.90 | 380.95 | 380.95 | 25,105,796 |
2020/07/20 | 374.30 | 374.40 | 374.30 | 15,784,830 |
2020/07/17 | 379.55 | 379.60 | 379.55 | 26,011,699 |
2020/07/16 | 385.20 | 385.60 | 385.60 | 18,008,940 |
2020/07/15 | 386.05 | 386.10 | 386.10 | 25,405,970 |
2020/07/14 | 383.70 | 383.75 | 383.75 | 19,233,940 |
2020/07/13 | 380.80 | 380.90 | 380.80 | 16,779,640 |
2020/07/10 | 377.70 | 377.80 | 377.80 | 19,158,866 |
2020/07/09 | 373.20 | 373.30 | 373.30 | 18,698,403 |
2020/07/08 | 383.60 | 383.65 | 383.65 | 31,153,265 |
2020/07/07 | 395.10 | 395.15 | 395.15 | 19,117,806 |
2020/07/06 | 408.50 | 408.65 | 408.65 | 35,183,109 |
2020/07/03 | 383.50 | 383.55 | 383.50 | 12,219,933 |
2020/07/02 | 389.05 | 389.10 | 389.10 | 28,848,989 |
2020/07/01 | 372.25 | 372.30 | 372.30 | 21,955,002 |
2020/06/30 | 378.40 | 378.60 | 378.60 | 23,302,204 |
2020/06/29 | 384.70 | 384.80 | 384.80 | 24,801,415 |
2020/06/26 | 380.25 | 380.30 | 380.25 | 18,163,561 |
2020/06/25 | 384.35 | 384.40 | 384.35 | 17,691,349 |
2020/06/24 | 380.70 | 380.80 | 380.80 | 28,745,818 |
2020/06/23 | 387.60 | 387.70 | 387.60 | 18,775,238 |
2020/06/22 | 381.35 | 381.40 | 381.35 | 22,493,533 |
2020/06/19 | 391.15 | 391.40 | 391.40 | 71,343,764 |
2020/06/18 | 381.55 | 381.60 | 381.55 | 23,664,713 |
2020/06/17 | 382.05 | 382.20 | 382.05 | 29,547,504 |
2020/06/16 | 383.80 | 383.95 | 383.80 | 40,009,894 |
2020/06/15 | 376.15 | 376.20 | 376.20 | 34,895,721 |
2020/06/12 | 380.25 | 380.35 | 380.35 | 32,130,872 |
2020/06/11 | 376.20 | 376.25 | 376.25 | 33,331,225 |
2020/06/10 | 400.50 | 400.55 | 400.55 | 32,323,112 |
2020/06/09 | 405.30 | 405.45 | 405.45 | 35,161,032 |
2020/06/08 | 420.45 | 420.75 | 420.75 | 35,680,242 |
2020/06/05 | 422.95 | 423.00 | 422.95 | 47,745,247 |
2020/06/04 | 399.10 | 399.40 | 399.40 | 33,989,171 |
2020/06/03 | 401.75 | 401.80 | 401.80 | 44,163,205 |
2020/06/02 | 384.80 | 384.85 | 384.80 | 33,315,203 |
2020/06/01 | 380.40 | 380.50 | 380.40 | 25,425,125 |
2020/05/29 | 370.10 | 370.20 | 370.10 | 44,117,643 |
2020/05/28 | 384.20 | 384.35 | 384.35 | 46,035,437 |
2020/05/27 | 396.60 | 396.80 | 396.60 | 36,318,547 |
2020/05/26 | 387.60 | 387.65 | 387.65 | 33,503,364 |
2020/05/25 | 379.00 | 379.05 | 379.00 | 56,057,860 |
2020/05/22 | 379.00 | 379.05 | 379.00 | 56,059,860 |
2020/05/21 | 398.90 | 398.95 | 398.90 | 29,344,821 |
2020/05/20 | 412.75 | 412.90 | 412.75 | 20,504,109 |
2020/05/19 | 411.40 | 411.50 | 411.50 | 27,786,017 |
2020/05/18 | 414.65 | 414.70 | 414.70 | 23,173,133 |
2020/05/15 | 399.55 | 399.70 | 399.70 | 24,267,417 |
2020/05/14 | 398.50 | 398.55 | 398.50 | 36,881,544 |
2020/05/13 | 404.60 | 404.70 | 404.60 | 29,669,290 |
2020/05/12 | 410.50 | 410.65 | 410.50 | 24,247,713 |
2020/05/11 | 410.90 | 411.00 | 411.00 | 22,303,355 |
2020/05/08 | 412.50 | 412.70 | 412.70 | 28,943,172 |
2020/05/07 | 412.50 | 412.70 | 412.70 | 28,943,172 |
2020/05/06 | 401.95 | 402.05 | 401.95 | 28,400,550 |
2020/05/05 | 401.20 | 401.30 | 401.20 | 22,247,534 |
2020/05/04 | 395.60 | 395.70 | 395.60 | 27,777,737 |
2020/05/01 | 402.40 | 402.45 | 402.45 | 14,224,360 |
2020/04/30 | 410.00 | 410.05 | 410.00 | 38,606,232 |
2020/04/29 | 428.45 | 428.50 | 428.50 | 32,062,148 |
2020/04/28 | 420.45 | 420.55 | 420.55 | 35,795,203 |
2020/04/27 | 415.80 | 416.30 | 416.30 | 23,827,466 |
2020/04/24 | 402.15 | 402.20 | 402.15 | 22,823,475 |
2020/04/23 | 409.85 | 410.30 | 410.30 | 22,982,354 |
2020/04/22 | 405.60 | 405.70 | 405.60 | 19,838,978 |
2020/04/21 | 399.30 | 399.40 | 399.30 | 26,084,825 |
2020/04/20 | 417.85 | 417.95 | 417.95 | 19,804,513 |
2020/04/17 | 414.30 | 414.35 | 414.35 | 44,327,913 |
2020/04/16 | 405.60 | 405.65 | 405.60 | 31,363,973 |
2020/04/15 | 408.05 | 408.10 | 408.10 | 35,851,517 |
2020/04/14 | 427.05 | 427.45 | 427.45 | 26,291,115 |
2020/04/13 | 428.70 | 428.85 | 428.85 | 38,215,654 |
2020/04/10 | 428.70 | 428.85 | 428.85 | 38,215,654 |
2020/04/09 | 428.70 | 428.85 | 428.85 | 38,215,661 |
2020/04/08 | 420.45 | 420.80 | 420.45 | 32,512,373 |
2020/04/07 | 419.60 | 419.80 | 419.60 | 45,774,193 |
2020/04/06 | 414.70 | 414.75 | 414.70 | 54,697,078 |
2020/04/03 | 397.20 | 397.50 | 397.20 | 31,953,249 |
2020/04/02 | 397.20 | 397.75 | 397.75 | 66,256,583 |
2020/04/01 | 410.95 | 411.00 | 411.00 | 72,367,735 |
2020/03/31 | 454.25 | 455.00 | 454.25 | 47,573,603 |
2020/03/30 | 462.65 | 462.85 | 462.65 | 40,757,398 |
2020/03/27 | 466.55 | 467.30 | 466.55 | 53,077,473 |
2020/03/26 | 497.85 | 497.90 | 497.90 | 55,122,418 |
2020/03/25 | 508.90 | 509.90 | 509.90 | 92,324,249 |
2020/03/24 | 514.70 | 515.00 | 515.00 | 56,018,352 |
2020/03/23 | 489.95 | 490.00 | 490.00 | 79,635,847 |
2020/03/20 | 499.35 | 500.00 | 500.00 | 103,601,473 |
2020/03/19 | 499.95 | 500.00 | 500.00 | 77,224,534 |
2020/03/18 | 490.50 | 491.00 | 491.00 | 80,456,000 |
2020/03/17 | 494.60 | 494.65 | 494.65 | 77,096,150 |
2020/03/16 | 464.30 | 464.40 | 464.40 | 84,901,576 |
2020/03/13 | 465.85 | 466.00 | 465.85 | 95,091,370 |
2020/03/12 | 444.50 | 444.60 | 444.60 | 107,632,468 |
2020/03/11 | 485.50 | 485.55 | 485.50 | 66,939,149 |
2020/03/10 | 478.45 | 478.50 | 478.50 | 78,693,377 |
2020/03/09 | 469.90 | 470.00 | 470.00 | 91,957,313 |
2020/03/06 | 493.80 | 493.95 | 493.80 | 66,352,356 |
2020/03/05 | 506.40 | 506.50 | 506.40 | 52,320,226 |
2020/03/04 | 512.20 | 512.30 | 512.20 | 58,630,930 |
2020/03/03 | 509.80 | 509.90 | 509.80 | 79,884,534 |
2020/03/02 | 520.10 | 520.40 | 520.10 | 48,903,146 |
2020/02/28 | 523.80 | 523.90 | 523.90 | 87,112,056 |
2020/02/27 | 529.30 | 529.40 | 529.30 | 58,736,432 |
2020/02/26 | 554.80 | 555.00 | 555.00 | 46,787,621 |
2020/02/25 | 539.60 | 539.70 | 539.70 | 48,906,124 |
2020/02/24 | 550.80 | 551.00 | 550.80 | 49,762,265 |
2020/02/21 | 562.00 | 562.20 | 562.20 | 44,475,106 |
2020/02/20 | 559.60 | 559.70 | 559.70 | 30,086,469 |
2020/02/19 | 558.90 | 559.00 | 559.00 | 46,338,345 |
2020/02/18 | 551.80 | 551.90 | 551.90 | 58,432,412 |
2020/02/17 | 590.50 | 590.80 | 590.70 | 12,850,435 |
2020/02/14 | 584.50 | 584.80 | 584.50 | 16,416,507 |
2020/02/13 | 589.90 | 590.00 | 589.90 | 21,613,647 |
2020/02/12 | 595.30 | 595.40 | 595.40 | 18,520,795 |
2020/02/11 | 591.30 | 591.40 | 591.40 | 22,089,022 |
2020/02/10 | 578.20 | 578.30 | 578.30 | 16,405,180 |
2020/02/07 | 581.20 | 581.30 | 581.30 | 23,429,268 |
2020/02/06 | 573.50 | 573.60 | 573.50 | 19,437,935 |
2020/02/05 | 568.90 | 569.00 | 569.00 | 15,330,797 |
2020/02/04 | 563.70 | 563.80 | 563.70 | 16,223,486 |
2020/02/03 | 555.70 | 555.80 | 555.70 | 17,634,588 |
2020/01/31 | 551.70 | 551.80 | 551.80 | 21,972,808 |
2020/01/30 | 562.60 | 563.00 | 563.00 | 17,411,976 |
2020/01/29 | 566.30 | 566.50 | 566.30 | 11,900,860 |
2020/01/28 | 567.60 | 567.70 | 567.70 | 18,445,291 |
2020/01/27 | 559.10 | 559.20 | 559.10 | 23,528,497 |
2020/01/24 | 579.30 | 579.40 | 579.40 | 18,899,190 |
2020/01/23 | 573.00 | 573.10 | 573.00 | 17,786,462 |
2020/01/22 | 581.20 | 581.30 | 581.20 | 20,540,670 |
2020/01/21 | 585.50 | 585.60 | 585.60 | 16,450,844 |
2020/01/20 | 592.30 | 592.40 | 592.40 | 8,295,662 |
2020/01/17 | 593.90 | 594.00 | 594.00 | 19,986,989 |
2020/01/16 | 590.80 | 590.90 | 590.90 | 14,016,268 |
2020/01/15 | 589.70 | 589.80 | 589.80 | 13,672,328 |
2020/01/14 | 590.30 | 590.40 | 590.40 | 14,608,875 |
2020/01/13 | 590.80 | 591.00 | 590.80 | 14,074,426 |
2020/01/10 | 584.60 | 584.70 | 584.60 | 11,239,419 |
2020/01/09 | 588.10 | 588.20 | 588.10 | 14,996,836 |
2020/01/08 | 581.30 | 581.40 | 581.30 | 17,839,750 |
2020/01/07 | 583.40 | 583.60 | 583.40 | 13,741,675 |
2020/01/06 | 585.10 | 585.20 | 585.20 | 15,914,132 |
2020/01/03 | 594.40 | 594.50 | 594.40 | 14,654,617 |
2020/01/02 | 595.10 | 595.20 | 595.10 | 16,230,699 |
2020/01/01 | 591.90 | 592.00 | 591.90 | 5,996,036 |
2019/12/31 | 591.90 | 592.00 | 591.90 | 5,996,036 |
2019/12/30 | 596.20 | 596.30 | 596.30 | 7,368,650 |
2019/12/27 | 597.80 | 597.90 | 597.80 | 8,837,373 |
2019/12/25 | 599.40 | 599.90 | 599.40 | 2,437,100 |
2019/12/24 | 599.40 | 599.90 | 599.40 | 2,437,100 |
2019/12/23 | 599.00 | 599.30 | 599.00 | 9,658,931 |
2019/12/20 | 599.70 | 600.20 | 600.20 | 39,459,077 |
2019/12/19 | 599.90 | 600.00 | 600.00 | 20,927,312 |
2019/12/18 | 599.00 | 599.10 | 599.10 | 17,892,499 |
2019/12/17 | 593.50 | 593.60 | 593.60 | 22,358,257 |
2019/12/16 | 585.40 | 585.50 | 585.50 | 19,679,465 |
2019/12/13 | 574.60 | 574.70 | 574.60 | 30,376,658 |
2019/12/12 | 576.40 | 576.50 | 576.50 | 21,418,682 |
2019/12/11 | 561.60 | 561.70 | 561.70 | 17,411,801 |
2019/12/10 | 558.90 | 559.00 | 558.90 | 15,071,869 |
2019/12/09 | 560.40 | 560.50 | 560.40 | 17,821,666 |
2019/12/06 | 561.80 | 561.90 | 561.90 | 13,080,502 |
2019/12/05 | 552.30 | 552.40 | 552.30 | 18,115,140 |
2019/12/04 | 558.70 | 558.80 | 558.80 | 19,317,980 |
2019/12/03 | 556.10 | 556.20 | 556.20 | 26,904,414 |
2019/12/02 | 569.20 | 569.30 | 569.20 | 17,280,248 |
2019/11/29 | 576.20 | 576.30 | 576.30 | 14,319,177 |
2019/11/28 | 580.70 | 580.80 | 580.80 | 6,767,761 |
2019/11/27 | 585.00 | 585.10 | 585.10 | 19,274,538 |
2019/11/26 | 582.60 | 582.80 | 582.80 | 21,659,957 |
2019/11/25 | 582.70 | 582.80 | 582.80 | 12,858,572 |
2019/11/22 | 579.70 | 579.80 | 579.80 | 17,878,049 |
2019/11/21 | 569.70 | 570.10 | 569.70 | 20,908,948 |
2019/11/20 | 576.30 | 576.40 | 576.40 | 17,396,553 |
2019/11/19 | 580.50 | 580.70 | 580.70 | 17,104,822 |
2019/11/18 | 575.00 | 575.10 | 575.00 | 14,594,103 |
2019/11/15 | 573.40 | 573.70 | 573.70 | 25,684,053 |
2019/11/14 | 570.30 | 570.40 | 570.30 | 17,703,431 |
2019/11/13 | 574.20 | 574.30 | 574.20 | 20,043,179 |
2019/11/12 | 588.60 | 588.70 | 588.70 | 14,269,403 |
2019/11/11 | 586.50 | 586.60 | 586.60 | 22,352,200 |
2019/11/08 | 595.60 | 595.70 | 595.60 | 13,344,132 |
2019/11/07 | 600.80 | 600.90 | 600.80 | 29,432,074 |
2019/11/06 | 598.10 | 598.20 | 598.10 | 17,422,080 |
2019/11/05 | 597.90 | 598.00 | 597.90 | 16,800,640 |
2019/11/04 | 596.00 | 596.10 | 596.00 | 18,436,484 |
2019/11/01 | 588.70 | 588.80 | 588.80 | 20,012,879 |
2019/10/31 | 583.00 | 583.10 | 583.00 | 20,577,750 |
2019/10/30 | 587.90 | 588.00 | 588.00 | 18,795,768 |
2019/10/29 | 587.90 | 588.00 | 588.00 | 23,294,167 |
2019/10/28 | 594.30 | 594.40 | 594.40 | 39,141,916 |
2019/10/25 | 616.70 | 617.40 | 617.40 | 17,204,937 |
2019/10/24 | 616.40 | 617.40 | 617.40 | 23,007,147 |
2019/10/23 | 610.60 | 610.70 | 610.70 | 18,675,923 |
2019/10/22 | 610.20 | 610.40 | 610.40 | 19,743,346 |
2019/10/21 | 604.70 | 604.80 | 604.70 | 15,546,604 |
2019/10/18 | 601.50 | 601.60 | 601.60 | 18,183,262 |
2019/10/17 | 606.40 | 606.60 | 606.40 | 26,373,213 |
2019/10/16 | 603.60 | 603.70 | 603.60 | 27,853,461 |
2019/10/15 | 605.80 | 605.90 | 605.90 | 25,755,791 |
2019/10/14 | 607.30 | 607.60 | 607.30 | 21,416,582 |
2019/10/11 | 607.40 | 607.70 | 607.40 | 45,332,364 |
2019/10/10 | 598.00 | 598.20 | 598.00 | 20,635,848 |
2019/10/09 | 604.20 | 604.60 | 604.60 | 22,658,681 |
2019/10/08 | 599.20 | 599.30 | 599.20 | 24,444,872 |
2019/10/07 | 604.30 | 604.50 | 604.30 | 15,088,028 |
2019/10/04 | 601.80 | 601.90 | 601.90 | 25,221,169 |
2019/10/03 | 603.00 | 603.10 | 603.10 | 28,085,701 |
2019/10/02 | 603.00 | 603.10 | 603.00 | 29,744,447 |
2019/10/01 | 619.90 | 620.00 | 619.90 | 18,035,491 |
2019/09/30 | 624.60 | 624.80 | 624.60 | 16,840,428 |
2019/09/27 | 624.10 | 624.30 | 624.30 | 19,385,941 |
2019/09/26 | 619.10 | 619.20 | 619.20 | 28,858,233 |
2019/09/25 | 615.30 | 615.80 | 615.80 | 20,233,111 |
2019/09/24 | 611.20 | 611.30 | 611.30 | 18,235,652 |
2019/09/23 | 612.90 | 613.00 | 612.90 | 15,636,511 |
2019/09/20 | 615.40 | 615.60 | 615.60 | 59,988,652 |
2019/09/19 | 615.90 | 616.00 | 616.00 | 25,843,510 |
2019/09/18 | 609.40 | 609.60 | 609.60 | 13,715,350 |
2019/09/17 | 611.90 | 612.00 | 612.00 | 20,887,508 |
2019/09/16 | 618.50 | 618.60 | 618.60 | 29,874,622 |
2019/09/13 | 630.60 | 630.70 | 630.70 | 20,078,391 |
2019/09/12 | 626.20 | 626.40 | 626.20 | 19,243,570 |
2019/09/11 | 625.50 | 625.60 | 625.50 | 28,681,605 |
2019/09/10 | 613.60 | 613.70 | 613.60 | 32,292,212 |
2019/09/09 | 606.80 | 607.00 | 607.00 | 16,744,151 |
2019/09/06 | 600.40 | 601.00 | 601.00 | 17,697,047 |
2019/09/05 | 598.70 | 598.80 | 598.80 | 26,527,413 |
2019/09/04 | 604.10 | 604.20 | 604.10 | 36,806,107 |
2019/09/03 | 593.60 | 593.70 | 593.70 | 26,995,790 |
2019/09/02 | 594.70 | 594.90 | 594.90 | 20,139,279 |
2019/08/30 | 591.40 | 591.60 | 591.40 | 30,419,843 |
2019/08/29 | 591.40 | 591.50 | 591.50 | 27,951,813 |
2019/08/28 | 581.80 | 582.00 | 581.80 | 27,833,004 |
2019/08/27 | 580.90 | 581.00 | 580.90 | 41,553,564 |
2019/08/26 | 586.30 | 586.40 | 586.40 | 30,193,277 |
2019/08/23 | 586.30 | 586.40 | 586.40 | 30,193,277 |
2019/08/22 | 593.30 | 593.70 | 593.70 | 29,775,457 |
2019/08/21 | 598.20 | 598.30 | 598.30 | 25,877,554 |
2019/08/20 | 596.90 | 597.00 | 596.90 | 27,045,006 |
2019/08/19 | 603.70 | 603.80 | 603.70 | 28,558,753 |
2019/08/16 | 597.10 | 597.20 | 597.20 | 28,882,168 |
2019/08/15 | 591.30 | 591.50 | 591.30 | 38,604,368 |
2019/08/14 | 602.20 | 602.30 | 602.20 | 40,630,193 |
2019/08/13 | 614.30 | 614.40 | 614.30 | 35,963,151 |
2019/08/12 | 611.00 | 611.30 | 611.00 | 39,595,329 |
2019/08/09 | 622.00 | 622.90 | 622.00 | 35,550,878 |
2019/08/08 | 634.20 | 634.30 | 634.30 | 31,453,039 |
2019/08/07 | 627.40 | 627.60 | 627.40 | 23,531,972 |
2019/08/06 | 627.90 | 628.10 | 627.90 | 24,734,848 |
2019/08/05 | 626.80 | 626.90 | 626.80 | 33,015,575 |
2019/08/02 | 646.10 | 646.20 | 646.10 | 30,704,194 |
2019/08/01 | 665.90 | 666.00 | 666.00 | 18,181,284 |
2019/07/31 | 656.60 | 656.70 | 656.70 | 19,756,625 |
2019/07/30 | 664.80 | 664.90 | 664.80 | 19,171,403 |
2019/07/29 | 666.40 | 666.70 | 666.40 | 22,441,885 |
2019/07/26 | 662.40 | 662.50 | 662.40 | 15,165,378 |
2019/07/25 | 655.10 | 655.20 | 655.10 | 24,386,893 |
2019/07/24 | 656.40 | 656.80 | 656.40 | 22,473,427 |
2019/07/23 | 670.80 | 670.90 | 670.90 | 18,868,001 |
2019/07/22 | 662.50 | 662.60 | 662.60 | 15,700,937 |
2019/07/19 | 662.70 | 662.80 | 662.70 | 17,059,063 |
2019/07/18 | 661.40 | 661.90 | 661.40 | 12,795,672 |
2019/07/17 | 664.30 | 664.50 | 664.30 | 14,271,367 |
2019/07/16 | 670.50 | 670.60 | 670.50 | 13,636,757 |
2019/07/15 | 666.90 | 667.20 | 667.20 | 12,199,384 |
2019/07/12 | 663.40 | 663.50 | 663.40 | 10,936,163 |
2019/07/11 | 664.50 | 664.60 | 664.50 | 10,772,662 |
2019/07/10 | 666.70 | 666.80 | 666.70 | 14,405,821 |
2019/07/09 | 670.70 | 670.80 | 670.70 | 12,753,606 |
2019/07/08 | 668.40 | 668.50 | 668.50 | 12,687,718 |
2019/07/05 | 672.40 | 672.50 | 672.50 | 13,605,066 |
2019/07/04 | 671.60 | 671.70 | 671.60 | 11,067,885 |
2019/07/03 | 671.40 | 671.50 | 671.50 | 13,195,134 |
2019/07/02 | 668.90 | 669.00 | 668.90 | 16,359,984 |
2019/07/01 | 661.80 | 662.00 | 661.80 | 15,630,159 |
2019/06/28 | 656.90 | 657.10 | 656.90 | 17,307,605 |
2019/06/27 | 654.80 | 654.90 | 654.80 | 14,537,656 |
2019/06/26 | 649.70 | 649.80 | 649.70 | 13,534,903 |
2019/06/25 | 647.10 | 647.80 | 647.80 | 11,098,261 |
2019/06/24 | 645.80 | 646.00 | 645.80 | 10,993,969 |
2019/06/21 | 649.50 | 649.60 | 649.60 | 61,119,680 |
2019/06/20 | 653.90 | 654.00 | 654.00 | 23,209,665 |
2019/06/19 | 657.20 | 657.30 | 657.30 | 21,417,163 |
2019/06/18 | 657.60 | 657.90 | 657.60 | 23,613,527 |
2019/06/17 | 651.10 | 651.20 | 651.10 | 15,232,067 |
2019/06/14 | 645.50 | 645.60 | 645.60 | 19,709,550 |
2019/06/13 | 647.80 | 647.90 | 647.90 | 17,286,789 |
2019/06/12 | 648.80 | 648.90 | 648.90 | 22,901,123 |
2019/06/11 | 655.90 | 656.00 | 655.90 | 15,754,719 |
2019/06/10 | 658.10 | 658.40 | 658.40 | 13,320,652 |
2019/06/07 | 650.90 | 651.00 | 650.90 | 19,076,592 |
2019/06/06 | 644.10 | 644.20 | 644.10 | 17,827,071 |
2019/06/05 | 646.10 | 646.30 | 646.30 | 18,337,460 |
2019/06/04 | 647.70 | 647.80 | 647.70 | 23,346,003 |
2019/06/03 | 646.30 | 646.90 | 646.90 | 19,806,594 |
2019/05/31 | 645.10 | 645.20 | 645.10 | 23,819,231 |
2019/05/30 | 653.60 | 653.90 | 653.60 | 22,057,149 |
2019/05/29 | 655.20 | 655.50 | 655.50 | 15,300,102 |
2019/05/28 | 658.40 | 658.50 | 658.50 | 23,408,629 |
2019/05/27 | 659.40 | 659.50 | 659.40 | 11,616,320 |
2019/05/24 | 659.40 | 659.50 | 659.40 | 11,616,320 |
2019/05/23 | 659.10 | 659.30 | 659.30 | 19,589,455 |
2019/05/22 | 657.50 | 657.70 | 657.50 | 20,070,707 |
2019/05/21 | 652.50 | 652.60 | 652.50 | 15,354,941 |
2019/05/20 | 650.10 | 650.20 | 650.10 | 20,672,351 |
2019/05/17 | 654.70 | 654.90 | 654.70 | 25,703,617 |
2019/05/16 | 661.00 | 661.10 | 661.00 | 16,559,265 |
2019/05/15 | 662.90 | 663.30 | 663.30 | 18,546,091 |
2019/05/14 | 653.60 | 653.70 | 653.60 | 14,810,785 |
2019/05/13 | 650.00 | 650.10 | 650.00 | 12,171,519 |
2019/05/10 | 652.00 | 652.10 | 652.00 | 10,262,049 |
2019/05/09 | 651.50 | 651.90 | 651.90 | 15,287,773 |
2019/05/08 | 659.00 | 659.30 | 659.00 | 14,258,868 |
2019/05/07 | 662.10 | 662.20 | 662.20 | 30,577,176 |
2019/05/06 | 680.60 | 680.70 | 680.60 | 24,137,075 |
2019/05/03 | 680.60 | 680.70 | 680.60 | 24,162,075 |
2019/05/02 | 667.50 | 667.70 | 667.70 | 13,866,173 |
2019/05/01 | 664.80 | 664.90 | 664.90 | 6,629,801 |
2019/04/30 | 667.00 | 667.10 | 667.10 | 15,783,280 |
2019/04/29 | 669.20 | 669.50 | 669.50 | 11,200,292 |
2019/04/26 | 665.40 | 665.50 | 665.40 | 14,375,461 |
2019/04/25 | 661.90 | 662.30 | 661.90 | 13,867,915 |
2019/04/24 | 662.50 | 662.70 | 662.70 | 13,969,675 |
2019/04/23 | 667.60 | 667.70 | 667.60 | 18,456,900 |
2019/04/22 | 666.40 | 666.50 | 666.50 | 10,634,411 |
2019/04/19 | 666.40 | 666.50 | 666.50 | 10,634,411 |
2019/04/18 | 666.40 | 666.50 | 666.50 | 10,635,042 |
2019/04/17 | 665.30 | 665.40 | 665.30 | 19,940,472 |
2019/04/16 | 662.40 | 662.80 | 662.80 | 14,737,864 |
2019/04/15 | 655.80 | 655.90 | 655.90 | 16,259,096 |
2019/04/12 | 658.50 | 658.70 | 658.70 | 18,939,176 |
2019/04/11 | 651.40 | 651.90 | 651.40 | 13,759,781 |
2019/04/10 | 652.40 | 652.70 | 652.70 | 11,683,173 |
2019/04/09 | 655.20 | 655.30 | 655.30 | 17,079,461 |
2019/04/08 | 652.00 | 652.20 | 652.20 | 24,675,158 |
2019/04/05 | 653.10 | 653.20 | 653.10 | 14,561,978 |
2019/04/04 | 648.50 | 648.60 | 648.60 | 17,811,059 |
2019/04/03 | 648.60 | 648.90 | 648.90 | 25,265,618 |
2019/04/02 | 645.70 | 645.90 | 645.90 | 29,815,125 |
2019/04/01 | 635.80 | 635.90 | 635.80 | 19,996,324 |
2019/03/29 | 623.30 | 623.40 | 623.30 | 22,492,413 |
2019/03/28 | 617.30 | 617.80 | 617.80 | 15,222,302 |
2019/03/27 | 613.00 | 613.10 | 613.10 | 18,400,724 |
2019/03/26 | 612.40 | 612.80 | 612.40 | 14,913,545 |
2019/03/25 | 614.20 | 614.30 | 614.20 | 15,345,149 |
2019/03/22 | 613.00 | 613.30 | 613.00 | 31,974,784 |
2019/03/21 | 629.80 | 630.00 | 630.00 | 23,535,133 |
2019/03/20 | 623.90 | 624.00 | 623.90 | 34,660,584 |
2019/03/19 | 623.60 | 624.10 | 623.60 | 20,438,006 |
2019/03/18 | 626.50 | 626.60 | 626.60 | 16,183,697 |
2019/03/15 | 621.10 | 621.60 | 621.60 | 61,275,961 |
2019/03/14 | 620.40 | 620.50 | 620.40 | 39,897,577 |
2019/03/13 | 620.10 | 620.30 | 620.10 | 23,113,411 |
2019/03/12 | 626.50 | 626.70 | 626.50 | 21,078,946 |
2019/03/11 | 624.40 | 624.50 | 624.50 | 20,162,256 |
2019/03/08 | 623.90 | 624.00 | 624.00 | 18,107,516 |
2019/03/07 | 624.20 | 624.40 | 624.20 | 24,131,205 |
2019/03/06 | 623.20 | 623.50 | 623.20 | 14,683,640 |
2019/03/05 | 623.40 | 623.70 | 623.40 | 19,852,643 |
2019/03/04 | 617.80 | 618.00 | 618.00 | 26,817,825 |
2019/03/01 | 613.80 | 614.10 | 614.10 | 19,646,186 |
2019/02/28 | 612.90 | 613.50 | 612.90 | 33,712,644 |
2019/02/27 | 616.60 | 616.70 | 616.60 | 28,344,620 |
2019/02/26 | 614.40 | 614.60 | 614.40 | 25,831,146 |
2019/02/25 | 621.60 | 621.70 | 621.60 | 24,133,373 |
2019/02/22 | 623.50 | 623.60 | 623.50 | 25,760,652 |
2019/02/21 | 623.10 | 623.20 | 623.10 | 36,551,735 |
2019/02/20 | 643.40 | 643.70 | 643.40 | 26,619,912 |
2019/02/19 | 637.10 | 637.40 | 637.10 | 51,078,484 |
2019/02/18 | 663.50 | 663.70 | 663.70 | 16,430,347 |
2019/02/15 | 665.90 | 666.10 | 665.90 | 19,426,379 |
2019/02/14 | 660.80 | 660.90 | 660.90 | 17,388,473 |
2019/02/13 | 658.90 | 659.00 | 658.90 | 15,105,004 |
2019/02/12 | 653.60 | 653.70 | 653.60 | 12,258,620 |
2019/02/11 | 650.50 | 650.60 | 650.50 | 14,074,452 |
2019/02/08 | 641.80 | 641.90 | 641.90 | 14,424,729 |
2019/02/07 | 641.40 | 641.50 | 641.50 | 11,950,480 |
2019/02/06 | 650.60 | 651.40 | 650.60 | 14,826,993 |
2019/02/05 | 653.50 | 653.60 | 653.50 | 20,867,179 |
2019/02/04 | 640.10 | 640.40 | 640.10 | 12,337,533 |
2019/02/01 | 639.00 | 639.30 | 639.00 | 14,157,152 |
2019/01/31 | 638.80 | 638.90 | 638.90 | 26,141,877 |
2019/01/30 | 651.80 | 651.90 | 651.90 | 24,423,844 |
2019/01/29 | 641.80 | 642.10 | 642.10 | 22,213,908 |
2019/01/28 | 631.10 | 631.40 | 631.10 | 15,224,392 |
2019/01/25 | 637.80 | 638.00 | 638.00 | 14,695,683 |
2019/01/24 | 633.10 | 633.80 | 633.10 | 16,660,223 |
2019/01/23 | 638.90 | 639.00 | 639.00 | 18,145,570 |
2019/01/22 | 641.30 | 641.50 | 641.30 | 16,017,322 |
2019/01/21 | 649.70 | 650.00 | 650.00 | 11,428,683 |
2019/01/18 | 651.80 | 652.00 | 651.80 | 25,345,008 |
2019/01/17 | 638.90 | 639.00 | 638.90 | 13,384,049 |
2019/01/16 | 647.20 | 647.30 | 647.20 | 17,163,751 |
2019/01/15 | 641.50 | 641.80 | 641.80 | 14,709,054 |
2019/01/14 | 639.30 | 639.40 | 639.40 | 15,984,627 |
2019/01/11 | 647.50 | 647.60 | 647.60 | 12,378,500 |
2019/01/10 | 651.40 | 651.50 | 651.40 | 15,833,102 |
2019/01/09 | 646.10 | 646.20 | 646.10 | 27,703,423 |
2019/01/08 | 649.10 | 649.20 | 649.10 | 14,201,293 |
2019/01/07 | 642.10 | 642.30 | 642.10 | 20,636,664 |
2019/01/04 | 656.40 | 656.50 | 656.50 | 19,646,069 |
2019/01/03 | 641.40 | 641.50 | 641.40 | 16,168,222 |
2019/01/02 | 646.60 | 646.80 | 646.60 | 18,564,393 |
2019/01/01 | 646.80 | 646.90 | 646.90 | 7,216,098 |
2018/12/31 | 646.80 | 646.90 | 646.90 | 7,216,098 |
2018/12/28 | 650.20 | 650.30 | 650.20 | 19,936,085 |
2018/12/27 | 638.00 | 638.30 | 638.00 | 19,635,904 |
2018/12/25 | 646.90 | 647.00 | 647.00 | 5,867,296 |
2018/12/24 | 646.90 | 647.00 | 647.00 | 5,867,296 |
2018/12/21 | 653.30 | 654.00 | 654.00 | 63,959,888 |
2018/12/20 | 650.00 | 650.20 | 650.20 | 22,125,222 |
2018/12/19 | 652.50 | 652.70 | 652.70 | 16,894,827 |
2018/12/18 | 648.80 | 648.90 | 648.80 | 18,002,443 |
2018/12/17 | 648.80 | 649.20 | 648.80 | 15,834,488 |
2018/12/14 | 653.50 | 653.60 | 653.50 | 13,287,791 |
2018/12/13 | 655.90 | 656.00 | 655.90 | 14,676,363 |
2018/12/12 | 656.60 | 656.70 | 656.70 | 21,706,813 |
2018/12/11 | 644.30 | 644.40 | 644.30 | 16,812,801 |
2018/12/10 | 638.60 | 639.20 | 638.60 | 21,386,192 |
2018/12/07 | 643.80 | 643.90 | 643.80 | 20,480,926 |
2018/12/06 | 636.30 | 636.40 | 636.40 | 32,161,913 |
2018/12/05 | 659.90 | 660.00 | 659.90 | 17,980,581 |
2018/12/04 | 675.50 | 675.60 | 675.60 | 17,431,813 |
2018/12/03 | 679.90 | 680.00 | 679.90 | 22,605,106 |
2018/11/30 | 664.00 | 664.30 | 664.30 | 28,700,956 |
2018/11/29 | 669.20 | 669.30 | 669.20 | 17,271,354 |
2018/11/28 | 669.40 | 669.50 | 669.50 | 13,049,570 |
2018/11/27 | 672.90 | 673.10 | 672.90 | 14,002,593 |
2018/11/26 | 673.70 | 673.80 | 673.80 | 27,746,056 |
2018/11/23 | 654.00 | 654.10 | 654.00 | 9,968,502 |
2018/11/22 | 650.20 | 650.40 | 650.20 | 12,679,958 |
2018/11/21 | 660.10 | 660.20 | 660.10 | 24,811,597 |
2018/11/20 | 642.60 | 642.80 | 642.60 | 15,627,040 |
2018/11/19 | 651.40 | 652.00 | 651.40 | 17,374,978 |
2018/11/16 | 653.70 | 653.90 | 653.90 | 24,498,344 |
2018/11/15 | 657.00 | 657.30 | 657.80 | 28,586,243 |
2018/11/14 | 644.20 | 644.30 | 644.20 | 17,528,062 |
2018/11/13 | 644.40 | 644.50 | 644.50 | 43,004,766 |
2018/11/12 | 634.90 | 635.00 | 634.90 | 17,177,729 |
2018/11/09 | 633.70 | 633.80 | 633.80 | 18,870,927 |
2018/11/08 | 643.90 | 644.20 | 644.20 | 15,188,340 |
2018/11/07 | 638.10 | 638.20 | 638.10 | 17,780,915 |
2018/11/06 | 637.00 | 637.10 | 637.00 | 16,881,031 |
2018/11/05 | 640.80 | 640.90 | 640.80 | 13,239,969 |
2018/11/02 | 646.00 | 646.10 | 646.10 | 28,261,232 |
2018/11/01 | 638.80 | 638.90 | 638.80 | 26,106,935 |
2018/10/31 | 644.90 | 645.00 | 644.90 | 26,376,102 |
2018/10/30 | 636.50 | 636.80 | 636.80 | 24,020,456 |
2018/10/29 | 633.80 | 633.90 | 633.80 | 46,329,755 |
2018/10/26 | 605.00 | 605.20 | 605.00 | 21,230,731 |
2018/10/25 | 609.40 | 609.60 | 609.40 | 21,517,407 |
2018/10/24 | 600.70 | 600.80 | 600.80 | 23,515,974 |
2018/10/23 | 606.60 | 606.70 | 606.70 | 35,062,319 |
2018/10/22 | 623.80 | 624.10 | 624.10 | 26,688,534 |
2018/10/19 | 620.40 | 620.60 | 620.40 | 26,057,609 |
2018/10/18 | 618.00 | 618.10 | 618.10 | 25,820,404 |
2018/10/17 | 624.60 | 624.70 | 624.60 | 15,502,614 |
2018/10/16 | 623.90 | 624.00 | 624.00 | 20,585,123 |
2018/10/15 | 628.30 | 628.50 | 628.30 | 19,981,500 |
2018/10/12 | 628.80 | 628.90 | 628.90 | 31,724,494 |
2018/10/11 | 630.10 | 630.20 | 630.10 | 35,410,963 |
2018/10/10 | 653.50 | 653.70 | 653.50 | 18,603,231 |
2018/10/09 | 655.70 | 655.80 | 655.70 | 16,701,867 |
2018/10/08 | 654.50 | 655.00 | 654.50 | 28,234,513 |
2018/10/05 | 660.80 | 661.40 | 660.80 | 15,408,287 |
2018/10/04 | 670.90 | 671.00 | 671.00 | 19,845,737 |
2018/10/03 | 669.10 | 669.20 | 669.10 | 15,602,889 |
2018/10/02 | 663.50 | 664.00 | 663.50 | 19,162,918 |
2018/10/01 | 669.60 | 669.80 | 669.60 | 15,645,223 |
2018/09/28 | 669.80 | 670.20 | 669.80 | 25,876,745 |
2018/09/27 | 681.90 | 682.00 | 682.00 | 14,158,539 |
2018/09/26 | 680.80 | 681.30 | 681.30 | 14,475,599 |
2018/09/25 | 675.60 | 675.70 | 675.70 | 13,002,964 |
2018/09/24 | 676.00 | 676.10 | 676.00 | 11,689,441 |
2018/09/21 | 680.40 | 680.50 | 680.40 | 44,881,395 |
2018/09/20 | 665.60 | 665.70 | 665.70 | 25,329,598 |
2018/09/19 | 662.00 | 662.20 | 662.20 | 20,451,369 |
2018/09/18 | 650.60 | 650.70 | 650.60 | 20,137,068 |
2018/09/17 | 655.30 | 655.40 | 655.40 | 12,404,683 |
2018/09/14 | 658.40 | 658.50 | 658.40 | 18,315,618 |
2018/09/13 | 656.20 | 656.30 | 656.20 | 23,747,850 |
2018/09/12 | 652.20 | 652.30 | 652.20 | 27,046,014 |
2018/09/11 | 650.80 | 650.90 | 650.80 | 20,670,266 |
2018/09/10 | 652.90 | 653.00 | 653.00 | 19,234,303 |
2018/09/07 | 655.00 | 655.10 | 655.10 | 24,892,750 |
2018/09/06 | 660.40 | 660.50 | 660.40 | 20,370,051 |
2018/09/05 | 669.90 | 670.10 | 670.10 | 26,482,995 |
2018/09/04 | 677.30 | 677.50 | 677.30 | 21,293,165 |
2018/09/03 | 674.80 | 674.90 | 674.80 | 15,222,172 |
2018/08/31 | 668.80 | 668.90 | 668.90 | 26,118,074 |
2018/08/30 | 674.90 | 675.00 | 675.00 | 19,461,874 |
2018/08/29 | 684.90 | 685.10 | 684.90 | 19,786,595 |
2018/08/28 | 690.50 | 690.70 | 690.60 | 14,667,344 |
2018/08/27 | 686.10 | 686.20 | 686.20 | 13,092,462 |
2018/08/24 | 686.10 | 686.20 | 686.20 | 13,092,462 |
2018/08/23 | 688.10 | 688.20 | 688.20 | 15,991,178 |
2018/08/22 | 689.20 | 689.30 | 689.30 | 23,235,015 |
2018/08/21 | 692.40 | 692.50 | 692.50 | 19,759,208 |
2018/08/20 | 697.10 | 697.50 | 697.10 | 15,261,420 |
2018/08/17 | 696.90 | 697.10 | 696.90 | 21,859,304 |
2018/08/16 | 702.90 | 703.00 | 702.90 | 17,873,229 |
2018/08/15 | 705.50 | 705.70 | 705.50 | 28,126,418 |
2018/08/14 | 715.50 | 715.60 | 715.60 | 20,087,330 |
2018/08/13 | 716.10 | 716.30 | 716.10 | 19,313,973 |
2018/08/10 | 721.30 | 721.40 | 721.30 | 25,647,588 |
2018/08/09 | 725.70 | 725.80 | 725.80 | 16,104,215 |
2018/08/08 | 725.20 | 725.40 | 725.40 | 19,388,365 |
2018/08/07 | 716.10 | 716.20 | 716.10 | 23,688,099 |
2018/08/06 | 708.60 | 708.80 | 708.60 | 24,909,731 |
2018/08/03 | 715.50 | 715.80 | 715.80 | 24,485,126 |
2018/08/02 | 704.10 | 704.20 | 704.10 | 27,488,723 |
2018/08/01 | 714.10 | 714.20 | 714.10 | 29,646,264 |
2018/07/31 | 730.50 | 730.60 | 730.50 | 29,539,149 |
2018/07/30 | 725.70 | 725.80 | 725.80 | 14,722,199 |
2018/07/27 | 727.80 | 728.00 | 727.80 | 15,902,977 |
2018/07/26 | 725.20 | 725.30 | 725.20 | 18,136,381 |
2018/07/25 | 723.60 | 723.70 | 723.70 | 21,337,254 |
2018/07/24 | 731.40 | 731.50 | 731.40 | 30,185,789 |
2018/07/23 | 721.80 | 722.00 | 722.00 | 21,485,802 |
2018/07/20 | 715.10 | 715.20 | 715.10 | 17,595,413 |
2018/07/19 | 719.50 | 719.70 | 718.10 | 19,149,093 |
2018/07/18 | 717.40 | 717.50 | 717.40 | 24,543,277 |
2018/07/17 | 707.30 | 707.50 | 707.30 | 20,429,993 |
2018/07/16 | 706.70 | 706.80 | 706.80 | 17,119,641 |
2018/07/13 | 708.30 | 708.60 | 708.30 | 19,911,590 |
2018/07/12 | 709.80 | 710.00 | 709.90 | 18,793,673 |
2018/07/11 | 700.40 | 700.70 | 700.40 | 21,929,330 |
2018/07/10 | 707.00 | 707.10 | 707.00 | 22,910,363 |
2018/07/09 | 712.30 | 712.60 | 712.60 | 20,089,595 |
2018/07/06 | 702.30 | 702.40 | 702.30 | 22,192,548 |
2018/07/05 | 704.70 | 705.00 | 704.90 | 22,701,163 |
2018/07/04 | 699.00 | 699.10 | 699.00 | 14,088,884 |
2018/07/03 | 703.90 | 704.20 | 704.20 | 22,334,572 |
2018/07/02 | 698.70 | 698.80 | 698.80 | 27,299,693 |
2018/06/29 | 710.70 | 710.80 | 710.70 | 25,832,590 |
2018/06/28 | 709.70 | 709.80 | 709.80 | 25,626,432 |
2018/06/27 | 710.40 | 710.50 | 710.40 | 29,404,212 |
2018/06/26 | 707.70 | 708.00 | 708.00 | 22,099,714 |
2018/06/25 | 702.20 | 702.30 | 702.30 | 21,988,964 |
2018/06/22 | 720.80 | 720.90 | 720.90 | 23,551,962 |
2018/06/21 | 708.10 | 708.40 | 708.10 | 38,974,700 |
2018/06/20 | 726.90 | 727.10 | 726.90 | 21,776,469 |
2018/06/19 | 723.80 | 723.90 | 723.80 | 31,778,327 |
2018/06/18 | 724.70 | 724.90 | 724.70 | 17,134,921 |
2018/06/15 | 722.60 | 722.80 | 722.80 | 53,070,260 |
2018/06/14 | 734.60 | 734.70 | 734.60 | 32,307,490 |
2018/06/13 | 732.80 | 732.90 | 732.80 | 32,684,231 |
2018/06/12 | 732.70 | 733.00 | 733.00 | 18,629,254 |
2018/06/11 | 729.90 | 730.00 | 730.00 | 31,193,272 |
2018/06/08 | 729.90 | 730.10 | 729.90 | 20,858,924 |
2018/06/07 | 732.00 | 732.30 | 732.00 | 29,983,635 |
2018/06/06 | 728.20 | 728.40 | 728.20 | 24,576,650 |
2018/06/05 | 723.60 | 723.70 | 723.70 | 22,914,133 |
2018/06/04 | 730.90 | 731.30 | 731.30 | 18,641,593 |
2018/06/01 | 724.80 | 725.00 | 724.80 | 24,268,510 |
2018/05/31 | 720.60 | 721.00 | 720.60 | 40,863,739 |
2018/05/30 | 724.60 | 725.80 | 725.80 | 29,372,528 |
2018/05/29 | 723.20 | 723.50 | 723.20 | 35,899,055 |
2018/05/28 | 732.80 | 732.90 | 732.80 | 23,903,980 |
2018/05/25 | 732.80 | 732.90 | 732.80 | 23,908,980 |
2018/05/24 | 730.20 | 730.50 | 730.20 | 27,083,575 |
2018/05/23 | 739.20 | 739.30 | 739.30 | 28,926,980 |
2018/05/22 | 745.70 | 745.80 | 745.70 | 29,922,463 |
2018/05/21 | 738.80 | 739.00 | 738.90 | 17,272,263 |
2018/05/18 | 732.90 | 733.00 | 732.90 | 33,445,474 |
2018/05/17 | 729.90 | 730.20 | 729.90 | 22,622,232 |
2018/05/16 | 738.80 | 738.90 | 738.80 | 20,187,091 |
2018/05/15 | 738.50 | 738.60 | 738.60 | 24,799,432 |
2018/05/14 | 733.00 | 733.10 | 733.00 | 13,620,699 |
2018/05/11 | 735.80 | 735.90 | 735.80 | 20,747,843 |
2018/05/10 | 731.20 | 731.70 | 731.70 | 29,841,955 |
2018/05/09 | 719.40 | 719.50 | 719.50 | 30,946,607 |
2018/05/08 | 710.60 | 711.10 | 710.60 | 24,224,755 |
2018/05/07 | 714.10 | 714.40 | 714.40 | 36,642,017 |
2018/05/04 | 714.10 | 714.40 | 714.40 | 36,678,429 |
2018/05/03 | 721.30 | 722.00 | 721.30 | 22,450,138 |
2018/05/02 | 729.70 | 729.80 | 729.80 | 20,394,607 |
2018/05/01 | 729.00 | 729.10 | 729.10 | 11,704,461 |
2018/04/30 | 725.30 | 725.40 | 725.40 | 21,618,672 |
2018/04/27 | 719.60 | 719.70 | 719.60 | 18,154,987 |
2018/04/26 | 709.90 | 710.10 | 709.90 | 19,127,685 |
2018/04/25 | 712.50 | 712.70 | 711.80 | 17,674,786 |
2018/04/24 | 712.00 | 712.10 | 712.00 | 16,897,862 |
2018/04/23 | 707.20 | 707.40 | 707.20 | 15,563,982 |
2018/04/20 | 700.40 | 701.20 | 701.20 | 24,973,642 |
2018/04/19 | 690.70 | 690.80 | 690.70 | 25,276,782 |
2018/04/18 | 676.50 | 676.70 | 676.50 | 15,357,547 |
2018/04/17 | 675.50 | 675.70 | 675.50 | 16,283,448 |
2018/04/16 | 671.80 | 671.90 | 671.90 | 28,953,916 |
2018/04/13 | 684.60 | 685.20 | 685.20 | 21,791,989 |
2018/04/12 | 681.00 | 681.60 | 681.60 | 21,303,808 |
2018/04/11 | 675.60 | 675.80 | 675.60 | 19,149,642 |
2018/04/10 | 673.50 | 673.60 | 673.50 | 13,960,176 |
2018/04/09 | 670.20 | 670.30 | 670.30 | 11,851,439 |
2018/04/06 | 664.40 | 664.80 | 664.80 | 15,851,236 |
2018/04/05 | 673.70 | 673.80 | 673.70 | 17,196,192 |
2018/04/04 | 662.00 | 662.10 | 662.10 | 20,924,413 |
2018/04/03 | 663.60 | 663.70 | 663.60 | 22,288,435 |
2018/04/02 | 665.30 | 665.40 | 665.40 | 28,634,452 |
2018/03/30 | 665.30 | 665.40 | 665.40 | 28,634,452 |
2018/03/29 | 665.30 | 665.40 | 665.40 | 28,634,502 |
2018/03/28 | 669.60 | 669.70 | 669.70 | 24,242,658 |
2018/03/27 | 672.00 | 672.10 | 672.00 | 20,306,021 |
2018/03/26 | 665.20 | 665.50 | 665.20 | 20,749,127 |
2018/03/23 | 666.60 | 666.80 | 666.60 | 26,027,382 |
2018/03/22 | 677.90 | 678.00 | 677.90 | 25,543,545 |
2018/03/21 | 694.00 | 694.10 | 694.00 | 13,267,342 |
2018/03/20 | 699.10 | 699.30 | 699.10 | 17,555,610 |
2018/03/19 | 695.60 | 695.70 | 695.60 | 16,736,359 |
2018/03/16 | 707.30 | 707.50 | 707.30 | 43,057,589 |
2018/03/15 | 698.70 | 699.20 | 699.20 | 23,726,644 |
2018/03/14 | 690.30 | 690.50 | 690.30 | 30,690,025 |
2018/03/13 | 697.80 | 698.00 | 697.80 | 28,547,644 |
2018/03/12 | 705.50 | 705.60 | 705.60 | 19,146,600 |
2018/03/09 | 705.80 | 705.90 | 705.80 | 15,426,115 |
2018/03/08 | 702.70 | 702.80 | 702.80 | 15,321,555 |
2018/03/07 | 699.40 | 699.50 | 699.40 | 17,790,428 |
2018/03/06 | 700.10 | 700.40 | 700.10 | 20,026,044 |
2018/03/05 | 702.00 | 702.10 | 702.00 | 23,427,169 |
2018/03/02 | 705.00 | 705.10 | 705.00 | 25,204,626 |
2018/03/01 | 719.30 | 719.80 | 719.80 | 23,102,780 |
2018/02/28 | 717.10 | 717.20 | 717.10 | 28,543,117 |
2018/02/27 | 719.20 | 719.60 | 719.20 | 21,369,850 |
2018/02/26 | 721.40 | 721.50 | 721.40 | 25,709,653 |
2018/02/23 | 723.40 | 723.90 | 723.40 | 18,300,275 |
2018/02/22 | 728.10 | 728.20 | 728.10 | 27,847,519 |
2018/02/21 | 747.30 | 747.50 | 747.30 | 30,154,450 |
2018/02/20 | 737.00 | 737.10 | 737.00 | 35,308,284 |
2018/02/19 | 760.50 | 761.30 | 760.50 | 19,592,864 |
2018/02/16 | 760.70 | 760.80 | 760.80 | 23,685,496 |
2018/02/15 | 752.30 | 752.40 | 752.30 | 19,829,424 |
2018/02/14 | 750.10 | 750.20 | 750.10 | 38,346,435 |
2018/02/13 | 734.80 | 735.00 | 734.80 | 19,602,019 |
2018/02/12 | 732.40 | 732.60 | 732.40 | 19,459,110 |
2018/02/09 | 731.10 | 731.60 | 731.80 | 24,102,016 |
2018/02/08 | 733.40 | 733.60 | 733.60 | 25,561,420 |
2018/02/07 | 739.30 | 739.60 | 739.30 | 31,500,590 |
2018/02/06 | 727.00 | 727.10 | 727.00 | 41,431,589 |
2018/02/05 | 749.80 | 750.00 | 749.80 | 27,461,517 |
2018/02/02 | 750.10 | 750.20 | 750.20 | 15,281,149 |
2018/02/01 | 750.30 | 750.80 | 750.30 | 15,746,542 |
2018/01/31 | 751.10 | 751.70 | 751.10 | 23,623,329 |
2018/01/30 | 760.60 | 760.70 | 760.60 | 18,623,034 |
2018/01/29 | 770.50 | 770.70 | 770.50 | 17,310,608 |
2018/01/26 | 770.10 | 770.60 | 770.60 | 18,193,693 |
2018/01/25 | 768.30 | 768.40 | 768.40 | 19,450,254 |
2018/01/24 | 771.50 | 771.60 | 771.50 | 18,437,741 |
2018/01/23 | 784.80 | 785.10 | 785.10 | 18,134,498 |
2018/01/22 | 784.40 | 784.50 | 784.50 | 16,061,367 |
2018/01/19 | 788.40 | 788.50 | 788.40 | 22,149,984 |
2018/01/18 | 788.00 | 788.30 | 788.30 | 18,258,693 |
2018/01/17 | 792.70 | 792.80 | 792.80 | 18,711,938 |
2018/01/16 | 793.00 | 793.10 | 793.00 | 26,575,786 |
2018/01/15 | 784.90 | 785.00 | 784.90 | 14,713,360 |
2018/01/12 | 791.60 | 791.70 | 791.70 | 23,144,002 |
2018/01/11 | 796.00 | 796.10 | 796.00 | 19,298,766 |
2018/01/10 | 795.30 | 795.50 | 795.50 | 41,016,706 |
2018/01/09 | 766.20 | 766.30 | 766.30 | 16,724,480 |
2018/01/08 | 757.60 | 758.00 | 758.00 | 17,861,597 |
2018/01/05 | 763.40 | 763.50 | 763.50 | 17,289,443 |
2018/01/04 | 766.00 | 766.10 | 766.10 | 18,888,876 |
2018/01/03 | 763.40 | 763.70 | 763.40 | 15,391,784 |
2018/01/02 | 765.10 | 765.20 | 765.10 | 13,702,752 |
2017/12/29 | 766.10 | 766.90 | 766.90 | 10,828,681 |
2017/12/28 | 762.00 | 762.40 | 762.40 | 9,139,247 |
2017/12/27 | 763.60 | 763.90 | 763.60 | 10,114,728 |
2017/12/22 | 761.60 | 761.90 | 761.60 | 7,485,141 |
2017/12/21 | 765.80 | 765.90 | 765.80 | 16,886,052 |
2017/12/20 | 758.30 | 758.40 | 758.30 | 16,123,188 |
2017/12/19 | 756.20 | 756.30 | 756.30 | 13,501,106 |
2017/12/18 | 756.10 | 756.20 | 756.10 | 15,235,477 |
2017/12/15 | 751.50 | 751.80 | 751.50 | 43,206,246 |
2017/12/14 | 756.50 | 756.70 | 756.50 | 24,417,984 |
2017/12/13 | 768.80 | 769.20 | 768.80 | 34,403,209 |
2017/12/12 | 757.10 | 757.20 | 757.10 | 24,196,518 |
2017/12/11 | 750.80 | 751.70 | 751.70 | 34,030,531 |
2017/12/08 | 733.10 | 733.20 | 733.20 | 23,060,486 |
2017/12/07 | 725.30 | 725.70 | 725.70 | 17,729,844 |
2017/12/06 | 724.90 | 725.00 | 724.90 | 16,396,293 |
2017/12/05 | 731.60 | 731.70 | 731.60 | 18,898,582 |
2017/12/04 | 732.90 | 733.30 | 732.90 | 19,525,240 |
2017/12/01 | 729.70 | 729.80 | 729.80 | 22,913,842 |
2017/11/30 | 734.00 | 734.20 | 734.00 | 46,608,261 |
2017/11/29 | 743.10 | 743.20 | 743.20 | 22,651,714 |
2017/11/28 | 745.30 | 745.40 | 745.30 | 19,994,888 |
2017/11/27 | 735.60 | 735.70 | 735.60 | 15,621,547 |
2017/11/24 | 735.70 | 735.80 | 735.70 | 11,720,440 |
2017/11/23 | 731.80 | 732.30 | 731.80 | 11,540,174 |
2017/11/22 | 738.40 | 738.80 | 738.80 | 25,188,022 |
2017/11/21 | 729.50 | 729.60 | 729.60 | 19,698,118 |
2017/11/20 | 729.30 | 729.50 | 729.50 | 19,928,280 |
2017/11/17 | 731.40 | 731.60 | 731.60 | 18,552,768 |
2017/11/16 | 732.40 | 732.50 | 732.40 | 20,156,702 |
2017/11/15 | 735.40 | 735.50 | 735.50 | 24,746,169 |
2017/11/14 | 736.00 | 736.10 | 736.00 | 21,603,012 |
2017/11/13 | 734.10 | 734.20 | 734.10 | 21,686,011 |
2017/11/10 | 741.20 | 741.30 | 741.30 | 22,279,358 |
2017/11/09 | 742.30 | 742.40 | 742.30 | 22,378,766 |
2017/11/08 | 738.00 | 738.10 | 738.10 | 26,093,493 |
2017/11/07 | 732.60 | 732.90 | 732.90 | 29,688,564 |
2017/11/06 | 732.80 | 732.90 | 732.90 | 17,971,998 |
2017/11/03 | 738.10 | 738.40 | 738.10 | 20,611,632 |
2017/11/02 | 737.20 | 737.30 | 737.20 | 26,168,572 |
2017/11/01 | 732.60 | 732.70 | 732.70 | 45,514,756 |
2017/10/31 | 734.30 | 734.40 | 734.30 | 32,637,919 |
2017/10/30 | 737.00 | 737.10 | 737.00 | 34,722,149 |
2017/10/27 | 748.30 | 748.40 | 748.30 | 27,354,614 |
2017/10/26 | 746.30 | 746.90 | 746.90 | 20,650,800 |
2017/10/25 | 741.80 | 741.90 | 741.90 | 21,352,266 |
2017/10/24 | 746.80 | 747.20 | 746.80 | 24,907,919 |
2017/10/23 | 743.40 | 743.50 | 743.50 | 13,653,983 |
2017/10/20 | 748.20 | 748.40 | 748.60 | 22,818,354 |
2017/10/19 | 742.90 | 743.00 | 742.90 | 34,450,201 |
2017/10/18 | 748.30 | 749.00 | 748.30 | 15,902,605 |
2017/10/17 | 743.50 | 743.60 | 743.50 | 17,150,537 |
2017/10/16 | 743.90 | 744.20 | 743.90 | 25,241,027 |
2017/10/13 | 739.00 | 739.10 | 739.00 | 22,011,920 |
2017/10/12 | 747.00 | 747.20 | 747.00 | 21,755,616 |
2017/10/11 | 758.40 | 758.50 | 758.40 | 38,469,418 |
2017/10/10 | 763.30 | 763.40 | 763.40 | 40,728,963 |
2017/10/09 | 755.50 | 755.60 | 755.60 | 11,831,449 |
2017/10/06 | 756.90 | 757.60 | 756.90 | 18,461,077 |
2017/10/05 | 755.30 | 755.40 | 755.30 | 31,512,986 |
2017/10/04 | 749.00 | 749.10 | 749.00 | 18,228,893 |
2017/10/03 | 747.10 | 747.40 | 747.40 | 21,691,411 |
2017/10/02 | 739.60 | 739.70 | 739.70 | 24,750,126 |
2017/09/29 | 737.10 | 737.20 | 737.10 | 24,015,203 |
2017/09/28 | 731.80 | 731.90 | 731.80 | 23,704,350 |
2017/09/27 | 729.90 | 730.00 | 730.00 | 35,867,247 |
2017/09/26 | 719.30 | 719.50 | 719.30 | 16,034,251 |
2017/09/25 | 721.20 | 721.30 | 721.20 | 19,816,166 |
2017/09/22 | 726.80 | 727.10 | 727.10 | 18,521,518 |
2017/09/21 | 721.60 | 721.90 | 721.60 | 19,282,939 |
2017/09/20 | 723.00 | 723.20 | 723.00 | 15,705,679 |
2017/09/19 | 726.70 | 727.00 | 727.00 | 29,714,927 |
2017/09/18 | 718.60 | 718.70 | 718.70 | 20,245,370 |
2017/09/15 | 708.00 | 708.30 | 708.00 | 62,403,274 |
2017/09/14 | 720.80 | 721.20 | 720.80 | 36,790,999 |
2017/09/13 | 732.10 | 732.20 | 732.10 | 41,364,036 |
2017/09/12 | 735.70 | 736.20 | 736.20 | 24,054,803 |
2017/09/11 | 735.60 | 735.80 | 735.60 | 14,838,145 |
2017/09/08 | 729.30 | 729.40 | 729.40 | 18,834,932 |
2017/09/07 | 723.70 | 723.80 | 723.80 | 18,214,629 |
2017/09/06 | 728.80 | 728.90 | 728.90 | 24,659,638 |
2017/09/05 | 734.10 | 734.20 | 734.10 | 18,246,584 |
2017/09/04 | 745.00 | 745.30 | 745.00 | 14,513,337 |
2017/09/01 | 749.70 | 749.80 | 749.70 | 13,026,455 |
2017/08/31 | 750.40 | 750.50 | 750.50 | 40,777,130 |
2017/08/30 | 749.10 | 749.20 | 749.10 | 20,534,949 |
2017/08/29 | 742.60 | 742.80 | 742.60 | 20,841,256 |
2017/08/28 | 6,800 | |||
2017/08/25 | 742.80 | 743.00 | 742.80 | 15,357,176 |
2017/08/24 | 742.30 | 742.50 | 742.50 | 15,754,476 |
2017/08/23 | 740.90 | 741.00 | 740.90 | 15,012,235 |
2017/08/22 | 741.50 | 741.60 | 741.60 | 15,013,159 |
2017/08/21 | 733.70 | 733.90 | 733.90 | 11,175,555 |
2017/08/18 | 736.10 | 736.20 | 736.20 | 26,157,904 |
2017/08/17 | 738.00 | 738.20 | 738.00 | 17,140,774 |
2017/08/16 | 748.00 | 748.10 | 748.00 | 14,969,370 |
2017/08/15 | 744.30 | 744.50 | 744.50 | 11,678,944 |
2017/08/14 | 743.00 | 743.10 | 743.10 | 15,954,933 |
2017/08/11 | 736.70 | 736.80 | 736.80 | 27,090,342 |
2017/08/10 | 749.30 | 749.40 | 749.40 | 27,178,789 |
2017/08/09 | 764.10 | 764.20 | 764.20 | 23,013,247 |
2017/08/08 | 769.30 | 769.50 | 769.50 | 19,168,896 |
2017/08/07 | 766.40 | 766.50 | 766.40 | 13,985,339 |
2017/08/04 | 769.00 | 769.30 | 769.00 | 14,082,312 |
2017/08/03 | 761.20 | 761.30 | 761.20 | 21,907,912 |
2017/08/02 | 764.20 | 764.60 | 764.60 | 20,558,532 |
2017/08/01 | 764.80 | 764.90 | 764.80 | 24,781,385 |
2017/07/31 | 757.00 | 757.20 | 757.00 | 32,130,031 |
2017/07/28 | 743.30 | 743.60 | 743.60 | 23,639,904 |
2017/07/27 | 754.00 | 754.10 | 754.00 | 14,217,828 |
2017/07/26 | 753.50 | 753.70 | 753.70 | 26,726,358 |
2017/07/25 | 756.20 | 756.30 | 756.30 | 32,994,177 |
2017/07/24 | 737.00 | 737.20 | 737.20 | 44,004,911 |
2017/07/21 | 735.10 | 735.20 | 735.10 | 23,017,310 |
2017/07/20 | 740.50 | 740.60 | 740.50 | 20,122,339 |
2017/07/19 | 738.60 | 738.80 | 738.80 | 17,858,970 |
2017/07/18 | 733.90 | 734.00 | 733.90 | 19,023,234 |
2017/07/17 | 737.00 | 737.10 | 737.00 | 16,829,295 |
2017/07/14 | 733.60 | 733.90 | 733.90 | 26,867,419 |
2017/07/13 | 744.00 | 744.10 | 744.00 | 27,886,432 |
2017/07/12 | 745.30 | 745.40 | 745.40 | 21,286,261 |
2017/07/11 | 742.60 | 742.70 | 742.60 | 23,201,422 |
2017/07/10 | 738.30 | 738.50 | 738.30 | 25,163,600 |
2017/07/07 | 728.00 | 728.20 | 728.20 | 15,417,013 |
2017/07/06 | 728.20 | 728.30 | 728.20 | 17,910,341 |
2017/07/05 | 727.00 | 727.10 | 727.00 | 25,810,938 |
2017/07/04 | 721.70 | 721.80 | 721.70 | 16,170,326 |
2017/07/03 | 729.80 | 729.90 | 729.80 | 26,769,597 |
2017/06/30 | 711.70 | 712.00 | 711.70 | 31,122,634 |
2017/06/29 | 715.50 | 715.70 | 715.50 | 54,791,999 |
2017/06/28 | 686.10 | 686.40 | 686.40 | 24,356,432 |
2017/06/27 | 689.90 | 690.00 | 689.90 | 18,086,924 |
2017/06/26 | 688.90 | 689.10 | 688.90 | 21,530,043 |
2017/06/23 | 680.70 | 680.90 | 680.70 | 16,560,588 |
2017/06/22 | 683.80 | 683.90 | 683.80 | 28,093,045 |
2017/06/21 | 687.30 | 687.40 | 687.40 | 28,074,683 |
2017/06/20 | 688.20 | 688.30 | 688.30 | 21,345,092 |
2017/06/19 | 691.40 | 691.60 | 691.60 | 15,446,980 |
2017/06/16 | 687.20 | 687.30 | 687.20 | 54,878,213 |
2017/06/15 | 686.60 | 686.70 | 686.70 | 34,264,371 |
2017/06/14 | 680.70 | 681.30 | 680.70 | 26,489,070 |
2017/06/13 | 688.00 | 688.20 | 688.20 | 17,465,524 |
2017/06/12 | 691.40 | 691.60 | 691.60 | 18,353,884 |
2017/06/09 | 695.70 | 695.80 | 695.70 | 32,081,207 |
2017/06/08 | 684.90 | 685.00 | 684.90 | 22,978,597 |
2017/06/07 | 681.90 | 682.00 | 681.90 | 21,829,770 |
2017/06/06 | 686.50 | 686.60 | 686.60 | 21,199,051 |
2017/06/05 | 681.40 | 681.50 | 681.40 | 18,315,839 |
2017/06/02 | 678.20 | 678.40 | 678.40 | 21,063,034 |
2017/06/01 | 676.90 | 677.00 | 676.90 | 23,042,963 |
2017/05/31 | 675.60 | 675.70 | 675.60 | 46,070,779 |
2017/05/30 | 675.20 | 675.30 | 675.20 | 19,746,810 |
2017/05/29 | 1,156 | |||
2017/05/26 | 674.90 | 675.00 | 675.00 | 22,092,969 |
2017/05/25 | 669.00 | 669.10 | 669.00 | 15,040,700 |
2017/05/24 | 667.30 | 667.60 | 667.30 | 24,602,790 |
2017/05/23 | 666.90 | 667.10 | 666.90 | 25,319,383 |
2017/05/22 | 666.60 | 666.70 | 666.60 | 27,807,207 |
2017/05/19 | 665.40 | 665.50 | 665.50 | 24,666,611 |
2017/05/18 | 664.20 | 664.30 | 664.20 | 33,119,418 |
2017/05/17 | 678.20 | 678.30 | 678.30 | 34,615,523 |
2017/05/16 | 687.30 | 687.40 | 687.30 | 20,627,484 |
2017/05/15 | 685.10 | 685.20 | 685.20 | 23,141,363 |
2017/05/12 | 678.10 | 678.20 | 678.10 | 18,396,225 |
2017/05/11 | 678.00 | 678.10 | 678.00 | 36,071,205 |
2017/05/10 | 670.50 | 670.90 | 670.90 | 23,963,799 |
2017/05/09 | 664.90 | 665.00 | 664.90 | 23,946,849 |
2017/05/08 | 660.50 | 660.60 | 660.60 | 24,127,704 |
2017/05/05 | 658.50 | 658.60 | 658.60 | 30,097,863 |
2017/05/04 | 663.60 | 663.80 | 663.80 | 48,162,574 |
2017/05/03 | 645.20 | 645.30 | 645.20 | 18,718,289 |
2017/05/02 | 639.80 | 639.90 | 639.90 | 30,788,901 |
2017/05/01 | 636.50 | 636.80 | 636.50 | 23,338,501 |
2017/04/28 | 636.50 | 636.80 | 636.50 | 23,455,165 |
2017/04/27 | 640.60 | 640.70 | 640.70 | 20,974,200 |
2017/04/26 | 642.10 | 642.30 | 642.10 | 29,072,804 |
2017/04/25 | 642.10 | 642.50 | 642.50 | 31,251,195 |
2017/04/24 | 638.30 | 638.40 | 638.30 | 33,377,631 |
2017/04/21 | 623.90 | 624.20 | 624.00 | 25,285,341 |
2017/04/20 | 622.30 | 622.40 | 622.40 | 25,895,380 |
2017/04/19 | 620.70 | 620.80 | 620.80 | 34,924,557 |
2017/04/18 | 626.10 | 626.20 | 626.20 | 39,491,687 |
2017/04/17 | 643.90 | 644.00 | 643.90 | 33,341,913 |
2017/04/14 | 643.90 | 644.00 | 643.90 | 33,341,913 |
2017/04/13 | 643.90 | 644.00 | 643.90 | 33,853,329 |
2017/04/12 | 655.20 | 655.30 | 655.30 | 21,553,498 |
2017/04/11 | 657.70 | 657.80 | 657.70 | 27,304,363 |
2017/04/10 | 656.80 | 657.10 | 656.80 | 20,788,248 |
2017/04/07 | 654.40 | 654.50 | 654.40 | 23,753,229 |
2017/04/06 | 651.80 | 651.90 | 651.80 | 29,747,179 |
2017/04/05 | 654.60 | 654.70 | 654.60 | 25,660,441 |
2017/04/04 | 649.30 | 649.40 | 649.40 | 23,111,058 |
2017/04/03 | 646.50 | 646.60 | 646.60 | 20,734,067 |
2017/03/31 | 650.90 | 651.30 | 650.90 | 34,503,455 |
2017/03/30 | 655.90 | 656.00 | 656.00 | 19,653,168 |
2017/03/29 | 656.30 | 656.50 | 656.40 | 23,021,777 |
2017/03/28 | 655.20 | 655.30 | 655.30 | 17,416,265 |
2017/03/27 | 646.40 | 646.60 | 646.40 | 26,026,334 |
2017/03/24 | 648.30 | 648.40 | 648.30 | 19,621,588 |
2017/03/23 | 647.20 | 647.70 | 647.20 | 31,104,993 |
2017/03/22 | 647.50 | 647.80 | 647.50 | 36,943,186 |
2017/03/21 | 655.00 | 655.40 | 655.00 | 28,625,362 |
2017/03/20 | 659.10 | 659.20 | 659.10 | 20,905,724 |
2017/03/17 | 659.10 | 659.20 | 659.10 | 75,597,302 |
2017/03/16 | 668.60 | 668.90 | 668.60 | 40,693,190 |
2017/03/15 | 670.60 | 670.80 | 670.80 | 24,465,989 |
2017/03/14 | 670.00 | 670.10 | 670.00 | 31,541,563 |
2017/03/13 | 672.10 | 672.20 | 672.10 | 32,490,750 |
2017/03/10 | 666.60 | 666.70 | 666.70 | 28,430,274 |
2017/03/09 | 667.60 | 667.90 | 667.60 | 25,936,210 |
2017/03/08 | 667.70 | 667.90 | 667.70 | 25,021,468 |
2017/03/07 | 665.20 | 665.30 | 665.20 | 20,823,390 |
2017/03/06 | 665.10 | 665.20 | 665.20 | 18,552,440 |
2017/03/03 | 667.70 | 667.80 | 667.80 | 25,889,517 |
2017/03/02 | 664.00 | 664.20 | 664.00 | 40,964,258 |
2017/03/01 | 662.40 | 662.60 | 662.40 | 39,406,997 |
2017/02/28 | 646.50 | 646.60 | 646.50 | 38,398,054 |
2017/02/27 | 646.00 | 646.10 | 646.00 | 35,613,239 |
2017/02/24 | 650.30 | 650.40 | 650.30 | 30,598,215 |
2017/02/23 | 652.80 | 653.00 | 652.80 | 49,651,913 |
2017/02/22 | 679.70 | 679.80 | 679.70 | 51,191,797 |
2017/02/21 | 665.70 | 665.80 | 665.70 | 87,462,260 |
2017/02/20 | 712.00 | 712.30 | 712.30 | 25,588,996 |
2017/02/17 | 707.40 | 707.50 | 707.50 | 27,432,926 |
2017/02/16 | 704.70 | 704.80 | 704.80 | 17,980,003 |
2017/02/15 | 705.80 | 705.90 | 705.80 | 22,255,913 |
2017/02/14 | 697.10 | 697.20 | 697.20 | 33,928,341 |
2017/02/13 | 688.10 | 688.30 | 688.10 | 19,504,256 |
2017/02/10 | 687.00 | 687.20 | 686.90 | 34,721,547 |
2017/02/09 | 689.20 | 689.30 | 689.30 | 21,132,226 |
2017/02/08 | 679.90 | 680.00 | 679.90 | 28,322,005 |
2017/02/07 | 686.20 | 686.40 | 686.20 | 20,255,837 |
2017/02/06 | 686.50 | 686.90 | 686.50 | 16,639,332 |
2017/02/03 | 685.10 | 685.40 | 685.20 | 17,997,439 |
2017/02/02 | 676.90 | 677.00 | 676.90 | 28,712,554 |
2017/02/01 | 676.80 | 676.90 | 676.80 | 17,046,954 |
2017/01/31 | 676.40 | 676.60 | 676.40 | 27,693,980 |
2017/01/30 | 680.00 | 680.10 | 680.00 | 16,316,621 |
2017/01/27 | 687.50 | 687.60 | 687.60 | 20,981,748 |
2017/01/26 | 683.70 | 683.90 | 683.90 | 24,763,198 |
2017/01/25 | 677.60 | 677.80 | 677.80 | 40,908,960 |
2017/01/24 | 672.60 | 672.80 | 672.80 | 23,179,739 |
2017/01/23 | 670.00 | 670.10 | 670.10 | 24,170,163 |
2017/01/20 | 678.30 | 678.40 | 678.40 | 26,629,918 |
2017/01/19 | 679.30 | 679.40 | 679.30 | 24,007,613 |
2017/01/18 | 678.70 | 678.80 | 678.80 | 30,918,185 |
2017/01/17 | 666.80 | 666.90 | 666.90 | 25,167,959 |
2017/01/16 | 680.00 | 680.30 | 680.30 | 16,589,072 |
2017/01/13 | 677.70 | 678.00 | 678.00 | 15,135,614 |
2017/01/12 | 673.10 | 673.20 | 673.20 | 16,407,846 |
2017/01/11 | 675.30 | 675.40 | 675.40 | 24,426,180 |
2017/01/10 | 671.40 | 671.60 | 671.40 | 17,659,119 |
2017/01/09 | 668.80 | 668.90 | 668.90 | 14,252,031 |
2017/01/06 | 669.00 | 669.10 | 669.00 | 14,652,647 |
2017/01/05 | 661.40 | 661.50 | 661.50 | 20,060,233 |
2017/01/04 | 670.00 | 670.10 | 670.10 | 20,943,161 |
2017/01/03 | 665.80 | 666.00 | 665.80 | 28,138,733 |
2016/12/30 | 656.50 | 656.90 | 656.90 | 15,296,935 |
2016/12/29 | 650.10 | 650.20 | 650.20 | 11,839,539 |
2016/12/28 | 652.90 | 653.00 | 652.90 | 15,365,496 |
2016/12/23 | 646.50 | 646.70 | 646.50 | 11,440,517 |
2016/12/22 | 655.20 | 655.30 | 655.20 | 12,678,480 |
2016/12/21 | 655.20 | 655.50 | 655.50 | 14,204,987 |
2016/12/20 | 654.70 | 655.00 | 655.00 | 24,030,305 |
2016/12/19 | 657.90 | 658.00 | 658.00 | 21,057,311 |
2016/12/16 | 666.40 | 666.90 | 666.90 | 58,823,122 |
2016/12/15 | 669.30 | 669.50 | 669.30 | 34,855,290 |
2016/12/14 | 659.30 | 659.60 | 659.30 | 31,821,430 |
2016/12/13 | 659.50 | 660.10 | 660.10 | 33,818,522 |
2016/12/12 | 651.80 | 651.90 | 651.80 | 50,171,120 |
2016/12/09 | 673.80 | 673.90 | 673.80 | 24,508,690 |
2016/12/08 | 676.10 | 676.20 | 676.10 | 35,745,250 |
2016/12/07 | 679.50 | 679.60 | 679.60 | 48,740,536 |
2016/12/06 | 654.00 | 654.10 | 654.00 | 50,223,958 |
2016/12/05 | 626.70 | 626.80 | 626.70 | 27,847,478 |
2016/12/02 | 627.10 | 627.20 | 627.10 | 24,527,038 |
2016/12/01 | 630.10 | 630.30 | 630.30 | 33,737,852 |
2016/11/30 | 634.80 | 635.20 | 635.20 | 42,458,120 |
2016/11/29 | 631.50 | 631.80 | 631.80 | 24,465,026 |
2016/11/28 | 632.70 | 632.80 | 632.80 | 26,872,113 |
2016/11/25 | 640.80 | 641.00 | 641.00 | 14,934,535 |
2016/11/24 | 640.10 | 640.20 | 640.20 | 17,376,112 |
2016/11/23 | 642.30 | 642.60 | 642.60 | 29,075,564 |
2016/11/22 | 638.50 | 638.60 | 638.60 | 24,594,331 |
2016/11/21 | 631.80 | 631.90 | 631.90 | 25,876,060 |
2016/11/18 | 633.70 | 633.80 | 633.80 | 31,127,541 |
2016/11/17 | 631.90 | 632.00 | 632.00 | 33,198,634 |
2016/11/16 | 628.60 | 628.70 | 628.60 | 32,936,706 |
2016/11/15 | 638.20 | 638.30 | 638.30 | 34,352,046 |
2016/11/14 | 634.80 | 634.90 | 634.80 | 49,202,430 |
2016/11/11 | 619.80 | 619.90 | 619.90 | 48,963,577 |
2016/11/10 | 625.10 | 625.30 | 625.30 | 70,881,163 |
2016/11/09 | 622.20 | 622.30 | 622.30 | 58,246,306 |
2016/11/08 | 620.00 | 620.10 | 620.00 | 42,304,062 |
2016/11/07 | 622.00 | 622.30 | 622.30 | 63,486,300 |
2016/11/04 | 594.60 | 594.80 | 594.80 | 38,484,961 |
2016/11/03 | 597.30 | 597.40 | 597.40 | 33,538,108 |
2016/11/02 | 604.10 | 604.20 | 604.20 | 32,838,651 |
2016/11/01 | 612.20 | 612.50 | 612.50 | 37,168,781 |
2016/10/31 | 616.20 | 616.50 | 616.20 | 37,935,979 |
2016/10/28 | 624.30 | 624.50 | 624.50 | 36,526,918 |
2016/10/27 | 627.40 | 627.50 | 627.50 | 34,503,018 |
2016/10/26 | 622.50 | 622.90 | 622.50 | 25,970,212 |
2016/10/25 | 626.30 | 626.50 | 626.30 | 31,772,119 |
2016/10/24 | 624.30 | 624.60 | 624.30 | 30,855,676 |
2016/10/21 | 626.30 | 626.40 | 626.40 | 35,625,621 |
2016/10/20 | 621.50 | 621.60 | 621.50 | 23,173,345 |
2016/10/19 | 624.60 | 624.70 | 624.70 | 30,802,016 |
2016/10/18 | 622.80 | 622.90 | 622.90 | 32,130,251 |
2016/10/17 | 613.40 | 613.60 | 613.60 | 29,591,978 |
2016/10/14 | 619.50 | 619.60 | 619.60 | 30,098,908 |
2016/10/13 | 608.90 | 609.10 | 608.90 | 42,861,254 |
2016/10/12 | 616.50 | 616.60 | 616.50 | 34,299,511 |
2016/10/11 | 618.40 | 618.50 | 618.50 | 37,293,429 |
2016/10/10 | 624.70 | 624.80 | 624.80 | 35,847,065 |
2016/10/07 | 619.40 | 619.50 | 619.50 | 53,861,809 |
2016/10/06 | 602.50 | 602.60 | 602.60 | 28,734,880 |
2016/10/05 | 600.90 | 601.00 | 601.00 | 27,048,687 |
2016/10/04 | 596.20 | 596.60 | 596.20 | 84,259,389 |
2016/10/03 | 587.60 | 587.70 | 587.60 | 27,424,919 |
2016/09/30 | 578.70 | 578.80 | 578.70 | 49,256,349 |
2016/09/29 | 578.30 | 578.50 | 578.30 | 30,200,756 |
2016/09/28 | 571.60 | 571.70 | 571.60 | 27,076,666 |
2016/09/27 | 577.00 | 577.10 | 577.10 | 32,408,834 |
2016/09/26 | 569.20 | 569.60 | 569.20 | 28,645,233 |
2016/09/23 | 574.30 | 574.50 | 574.30 | 33,625,729 |
2016/09/22 | 577.30 | 577.40 | 577.30 | 36,754,010 |
2016/09/21 | 588.60 | 588.70 | 588.70 | 31,984,334 |
2016/09/20 | 583.00 | 583.40 | 583.40 | 38,557,587 |
2016/09/19 | 581.00 | 581.10 | 581.10 | 37,669,675 |
2016/09/16 | 566.70 | 566.80 | 566.70 | 51,906,655 |
2016/09/15 | 572.00 | 572.10 | 572.00 | 39,797,380 |
2016/09/14 | 561.10 | 561.20 | 561.10 | 46,387,979 |
2016/09/13 | 559.20 | 559.30 | 559.30 | 72,840,180 |
2016/09/12 | 565.60 | 565.80 | 565.60 | 34,779,737 |
2016/09/09 | 578.00 | 578.10 | 578.00 | 38,697,152 |
2016/09/08 | 572.90 | 573.10 | 573.30 | 37,709,532 |
2016/09/07 | 567.30 | 567.60 | 567.30 | 47,872,332 |
2016/09/06 | 568.50 | 568.60 | 568.50 | 41,513,100 |
2016/09/05 | 581.50 | 581.60 | 581.60 | 22,654,717 |
2016/09/02 | 580.80 | 580.90 | 580.90 | 64,552,727 |
2016/09/01 | 568.10 | 568.20 | 568.10 | 47,161,748 |
2016/08/31 | 564.30 | 564.40 | 564.30 | 51,076,660 |
2016/08/30 | 557.50 | 557.60 | 557.50 | 38,294,695 |
2016/08/29 | 546.70 | 546.90 | 546.90 | 17,986,341 |
2016/08/26 | 546.70 | 546.90 | 546.90 | 17,909,333 |
2016/08/25 | 542.40 | 542.50 | 542.50 | 22,451,622 |
2016/08/24 | 541.00 | 541.10 | 541.10 | 19,909,444 |
2016/08/23 | 542.20 | 542.30 | 542.20 | 20,199,046 |
2016/08/22 | 539.50 | 539.70 | 539.50 | 16,841,777 |
2016/08/19 | 543.10 | 543.20 | 543.20 | 25,999,777 |
2016/08/18 | 543.60 | 543.80 | 543.80 | 19,828,361 |
2016/08/17 | 542.80 | 542.90 | 542.90 | 33,306,440 |
2016/08/16 | 542.40 | 542.50 | 542.50 | 28,015,462 |
2016/08/15 | 547.50 | 547.60 | 547.50 | 24,343,931 |
2016/08/12 | 545.00 | 545.20 | 545.00 | 18,081,898 |
2016/08/11 | 545.30 | 545.50 | 545.50 | 25,318,450 |
2016/08/10 | 544.20 | 544.30 | 544.30 | 27,554,353 |
2016/08/09 | 540.80 | 540.90 | 540.80 | 21,866,066 |
2016/08/08 | 537.00 | 537.10 | 537.00 | 41,272,653 |
2016/08/05 | 530.30 | 530.40 | 530.40 | 38,578,616 |
2016/08/04 | 517.30 | 517.60 | 517.30 | 51,877,967 |
2016/08/03 | 504.40 | 504.50 | 504.40 | 54,072,054 |
2016/08/02 | 482.75 | 482.80 | 482.80 | 23,645,302 |
2016/08/01 | 489.05 | 489.15 | 489.05 | 25,120,796 |
2016/07/29 | 495.10 | 495.15 | 495.10 | 21,755,489 |
2016/07/28 | 490.90 | 490.95 | 490.90 | 21,135,229 |
2016/07/27 | 497.60 | 497.70 | 497.70 | 16,438,046 |
2016/07/26 | 493.95 | 494.00 | 494.00 | 23,489,620 |
2016/07/25 | 489.80 | 489.85 | 489.80 | 20,022,991 |
2016/07/22 | 493.55 | 493.60 | 493.60 | 18,783,597 |
2016/07/21 | 492.50 | 492.55 | 492.50 | 27,169,926 |
2016/07/20 | 495.15 | 495.30 | 495.15 | 26,382,935 |
2016/07/19 | 487.10 | 487.25 | 487.10 | 20,861,705 |
2016/07/18 | 484.75 | 484.80 | 484.80 | 26,332,073 |
2016/07/15 | 479.25 | 479.30 | 479.30 | 28,815,503 |
2016/07/14 | 476.70 | 476.95 | 476.70 | 27,425,036 |
2016/07/13 | 475.00 | 475.05 | 475.00 | 38,550,046 |
2016/07/12 | 476.65 | 476.70 | 476.70 | 36,514,463 |
2016/07/11 | 478.85 | 478.95 | 478.85 | 24,683,012 |
2016/07/08 | 470.80 | 470.95 | 470.80 | 22,372,144 |
2016/07/07 | 464.25 | 464.45 | 464.45 | 25,890,761 |
2016/07/06 | 461.80 | 462.15 | 461.80 | 43,580,223 |
2016/07/05 | 464.75 | 465.00 | 464.75 | 40,852,935 |
2016/07/04 | 463.75 | 463.95 | 463.75 | 23,511,473 |
2016/07/01 | 469.85 | 469.90 | 469.85 | 37,417,067 |
2016/06/30 | 465.80 | 465.90 | 465.90 | 58,903,919 |
2016/06/29 | 452.75 | 452.80 | 452.75 | 48,278,311 |
2016/06/28 | 443.60 | 443.65 | 443.60 | 48,882,283 |
2016/06/27 | 437.90 | 438.00 | 438.00 | 82,147,564 |
2016/06/24 | 447.95 | 448.25 | 447.95 | 126,346,115 |
2016/06/23 | 454.35 | 454.45 | 454.45 | 41,259,689 |
2016/06/22 | 443.95 | 444.00 | 444.00 | 33,644,648 |
2016/06/21 | 439.80 | 440.00 | 439.80 | 39,804,277 |
2016/06/20 | 437.35 | 437.45 | 437.35 | 42,034,016 |
2016/06/17 | 431.15 | 431.20 | 431.20 | 68,308,424 |
2016/06/16 | 426.50 | 426.55 | 426.50 | 39,780,017 |
2016/06/15 | 425.75 | 425.85 | 425.75 | 41,332,555 |
2016/06/14 | 425.40 | 425.45 | 425.40 | 44,324,208 |
2016/06/13 | 430.90 | 431.15 | 430.90 | 32,858,562 |
2016/06/10 | 433.70 | 433.75 | 433.75 | 37,303,953 |
2016/06/09 | 443.55 | 443.80 | 443.55 | 29,163,504 |
2016/06/08 | 446.70 | 446.80 | 446.70 | 22,528,189 |
2016/06/07 | 446.50 | 446.65 | 446.65 | 18,847,070 |
2016/06/06 | 448.35 | 448.45 | 448.35 | 22,156,457 |
2016/06/03 | 444.80 | 444.85 | 444.80 | 32,298,145 |
2016/06/02 | 446.15 | 446.25 | 446.15 | 29,384,994 |
2016/06/01 | 444.80 | 444.85 | 444.85 | 29,426,775 |
2016/05/31 | 445.05 | 445.15 | 445.05 | 41,923,039 |
2016/05/30 | 448.45 | 448.50 | 448.45 | 17,597,140 |
2016/05/27 | 448.45 | 448.50 | 448.45 | 17,856,311 |
2016/05/26 | 445.90 | 445.95 | 445.95 | 32,347,785 |
2016/05/25 | 446.40 | 446.55 | 446.40 | 31,368,432 |
2016/05/24 | 434.25 | 434.30 | 434.25 | 28,341,894 |
2016/05/23 | 427.25 | 427.45 | 427.25 | 19,207,316 |
2016/05/20 | 429.20 | 429.25 | 429.25 | 30,706,979 |
2016/05/19 | 426.55 | 426.85 | 426.55 | 37,175,283 |
2016/05/18 | 435.40 | 435.50 | 435.50 | 24,170,759 |
2016/05/17 | 434.60 | 434.65 | 434.60 | 49,662,261 |
2016/05/16 | 428.75 | 428.80 | 428.80 | 15,524,886 |
2016/05/13 | 429.95 | 430.00 | 430.00 | 24,204,843 |
2016/05/12 | 423.50 | 423.55 | 423.55 | 25,917,705 |
2016/05/11 | 431.15 | 431.20 | 431.15 | 17,811,557 |
2016/05/10 | 432.95 | 433.00 | 433.00 | 23,535,602 |
2016/05/09 | 429.85 | 430.00 | 429.85 | 19,122,371 |
2016/05/06 | 431.70 | 431.75 | 431.75 | 24,540,720 |
2016/05/05 | 436.50 | 436.55 | 436.55 | 23,500,196 |
2016/05/04 | 436.65 | 436.95 | 436.65 | 32,752,269 |
2016/05/03 | 445.05 | 445.20 | 445.05 | 38,062,323 |
2016/05/02 | 452.50 | 452.55 | 452.50 | 37,436,672 |
2016/04/29 | 452.50 | 452.55 | 452.50 | 37,436,672 |
2016/04/28 | 467.25 | 467.35 | 467.35 | 24,540,232 |
2016/04/27 | 466.60 | 466.70 | 466.60 | 24,950,105 |
2016/04/26 | 469.40 | 469.45 | 469.40 | 32,312,509 |
2016/04/25 | 459.55 | 459.60 | 459.55 | 24,272,496 |
2016/04/22 | 466.40 | 466.50 | 466.50 | 22,357,175 |
2016/04/21 | 471.80 | 471.90 | 471.90 | 33,926,598 |
2016/04/20 | 465.40 | 465.45 | 465.40 | 46,345,141 |
2016/04/19 | 454.05 | 454.10 | 454.05 | 32,410,034 |
2016/04/18 | 447.95 | 448.00 | 448.30 | 27,967,303 |
2016/04/15 | 450.45 | 450.50 | 450.50 | 29,311,504 |
2016/04/14 | 450.95 | 451.00 | 451.00 | 33,606,849 |
2016/04/13 | 448.10 | 448.15 | 448.10 | 43,287,129 |
2016/04/12 | 420.05 | 420.10 | 420.10 | 29,934,221 |
2016/04/11 | 418.25 | 418.30 | 418.25 | 20,358,009 |
2016/04/08 | 417.95 | 418.00 | 418.00 | 21,461,563 |
2016/04/07 | 416.15 | 416.20 | 416.15 | 19,837,016 |
2016/04/06 | 419.75 | 419.90 | 419.90 | 34,034,489 |
2016/04/05 | 417.50 | 417.55 | 417.50 | 40,992,371 |
2016/04/04 | 430.65 | 430.80 | 430.70 | 23,022,880 |
2016/04/01 | 432.00 | 432.05 | 432.00 | 32,231,087 |
2016/03/31 | 433.90 | 433.95 | 433.90 | 36,033,317 |
2016/03/30 | 437.05 | 437.10 | 437.05 | 36,761,742 |
2016/03/29 | 432.40 | 432.50 | 432.50 | 32,531,281 |
2016/03/28 | 438.25 | 438.30 | 438.30 | 31,316,072 |
2016/03/25 | 438.25 | 438.30 | 438.30 | 31,316,072 |
2016/03/24 | 438.25 | 438.30 | 438.30 | 31,316,072 |
2016/03/23 | 448.00 | 448.10 | 448.10 | 26,566,072 |
2016/03/22 | 447.90 | 448.00 | 447.90 | 38,889,158 |
2016/03/21 | 449.00 | 449.15 | 449.00 | 25,852,478 |
2016/03/18 | 448.65 | 448.80 | 448.80 | 51,306,220 |
2016/03/17 | 449.20 | 449.25 | 449.20 | 30,857,050 |
2016/03/16 | 457.20 | 457.25 | 457.20 | 26,684,784 |
2016/03/15 | 452.95 | 453.00 | 452.95 | 26,524,312 |
2016/03/14 | 452.50 | 452.55 | 452.55 | 26,006,701 |
2016/03/11 | 451.35 | 451.45 | 451.35 | 43,050,416 |
2016/03/10 | 445.50 | 445.55 | 445.50 | 47,078,203 |
2016/03/09 | 450.25 | 450.35 | 450.25 | 33,933,420 |
2016/03/08 | 448.75 | 449.00 | 448.80 | 29,981,101 |
2016/03/07 | 450.35 | 450.60 | 450.35 | 34,190,567 |
2016/03/04 | 453.55 | 453.95 | 453.55 | 43,733,595 |
2016/03/03 | 450.50 | 450.55 | 450.50 | 38,649,215 |
2016/03/02 | 471.55 | 471.60 | 471.60 | 38,009,755 |
2016/03/01 | 460.95 | 461.00 | 460.95 | 32,225,877 |
2016/02/29 | 459.65 | 459.70 | 459.65 | 37,203,816 |
2016/02/26 | 467.30 | 467.35 | 467.35 | 28,410,880 |
2016/02/25 | 448.55 | 448.80 | 448.80 | 33,556,821 |
2016/02/24 | 433.80 | 433.85 | 433.80 | 42,246,827 |
2016/02/23 | 441.30 | 441.35 | 441.30 | 31,365,567 |
2016/02/22 | 445.90 | 445.95 | 445.90 | 52,341,360 |
2016/02/19 | 449.75 | 449.85 | 449.85 | 22,369,263 |
2016/02/18 | 448.80 | 448.85 | 448.85 | 24,849,618 |
2016/02/17 | 456.90 | 456.95 | 456.95 | 30,787,446 |
2016/02/16 | 448.20 | 448.25 | 448.20 | 27,523,107 |
2016/02/15 | 446.40 | 446.45 | 446.40 | 24,310,465 |
2016/02/12 | 440.35 | 440.40 | 440.40 | 37,488,338 |
2016/02/11 | 420.15 | 420.20 | 420.15 | 55,364,472 |
2016/02/10 | 441.10 | 441.40 | 441.40 | 39,063,142 |
2016/02/09 | 432.45 | 432.50 | 432.50 | 49,762,786 |
2016/02/08 | 438.45 | 438.55 | 438.45 | 38,526,694 |
2016/02/05 | 457.80 | 457.85 | 457.85 | 30,846,732 |
2016/02/04 | 459.35 | 459.50 | 459.50 | 37,235,070 |
2016/02/03 | 449.65 | 449.90 | 449.45 | 51,066,719 |
2016/02/02 | 467.55 | 467.60 | 467.60 | 47,895,074 |
2016/02/01 | 484.35 | 484.40 | 484.40 | 31,141,420 |
2016/01/29 | 492.30 | 492.35 | 492.30 | 37,312,821 |
2016/01/28 | 477.65 | 477.70 | 477.65 | 32,053,070 |
2016/01/27 | 480.05 | 480.10 | 480.10 | 28,562,914 |
2016/01/26 | 474.15 | 474.50 | 474.50 | 30,635,371 |
2016/01/25 | 473.25 | 473.45 | 473.45 | 34,869,118 |
2016/01/22 | 479.50 | 479.55 | 479.55 | 24,158,930 |
2016/01/21 | 471.20 | 471.30 | 471.20 | 44,713,758 |
2016/01/20 | 465.70 | 465.85 | 465.80 | 41,095,523 |
2016/01/19 | 488.65 | 488.75 | 488.65 | 25,729,909 |
2016/01/18 | 479.65 | 479.70 | 479.70 | 39,783,950 |
2016/01/15 | 485.70 | 485.75 | 485.70 | 52,475,728 |
2016/01/14 | 501.90 | 502.00 | 502.00 | 32,574,578 |
2016/01/13 | 504.80 | 504.90 | 504.80 | 21,091,245 |
2016/01/12 | 505.00 | 505.10 | 505.10 | 27,609,840 |
2016/01/11 | 497.80 | 497.95 | 497.80 | 22,280,445 |
2016/01/08 | 499.10 | 499.15 | 499.10 | 28,925,985 |
2016/01/07 | 502.00 | 502.10 | 502.00 | 51,224,409 |
2016/01/06 | 508.10 | 508.30 | 508.30 | 40,640,974 |
2016/01/05 | 522.30 | 522.60 | 522.60 | 18,505,161 |
2016/01/04 | 520.30 | 520.40 | 520.40 | 23,664,136 |
2016/01/01 | 536.10 | 536.20 | 536.20 | 4,748,929 |
2015/12/31 | 536.10 | 536.20 | 536.20 | 4,748,929 |
2015/12/30 | 537.70 | 537.80 | 537.80 | 11,645,062 |
2015/12/29 | 544.50 | 544.60 | 544.60 | 12,214,085 |
2015/12/25 | 541.20 | 541.40 | 541.30 | 3,984,271 |
2015/12/24 | 541.20 | 541.40 | 541.30 | 3,984,271 |
2015/12/23 | 540.80 | 540.90 | 540.90 | 14,190,333 |
2015/12/22 | 529.60 | 529.70 | 529.60 | 9,663,889 |
2015/12/21 | 527.00 | 527.10 | 527.10 | 13,352,827 |
2015/12/18 | 529.10 | 529.20 | 529.20 | 35,793,101 |
2015/12/17 | 531.70 | 531.80 | 531.70 | 29,402,439 |
2015/12/16 | 520.80 | 521.00 | 520.80 | 30,943,326 |
2015/12/15 | 511.40 | 511.60 | 511.60 | 28,543,623 |
2015/12/14 | 494.10 | 494.15 | 494.15 | 26,795,568 |
2015/12/11 | 498.00 | 498.05 | 498.00 | 29,446,693 |
2015/12/10 | 510.80 | 511.00 | 510.80 | 21,130,380 |
2015/12/09 | 511.60 | 511.70 | 511.60 | 19,685,939 |
2015/12/08 | 511.60 | 511.70 | 511.60 | 24,006,066 |
2015/12/07 | 521.60 | 521.70 | 521.60 | 14,795,600 |
2015/12/04 | 523.20 | 523.30 | 523.30 | 23,123,965 |
2015/12/03 | 527.10 | 527.20 | 527.20 | 25,400,424 |
2015/12/02 | 540.40 | 540.50 | 540.50 | 14,704,590 |
2015/12/01 | 539.00 | 539.10 | 539.00 | 23,100,621 |
2015/11/30 | 529.50 | 529.60 | 529.50 | 23,522,890 |
2015/11/27 | 534.80 | 534.90 | 534.90 | 16,293,575 |
2015/11/26 | 539.90 | 540.00 | 540.00 | 13,423,158 |
2015/11/25 | 533.70 | 533.90 | 533.90 | 18,448,203 |
2015/11/24 | 530.00 | 530.10 | 530.10 | 20,341,888 |
2015/11/23 | 534.90 | 535.00 | 534.90 | 21,748,867 |
2015/11/20 | 531.10 | 531.20 | 531.10 | 27,872,439 |
2015/11/19 | 525.00 | 525.10 | 525.10 | 19,629,845 |
2015/11/18 | 520.80 | 520.90 | 520.80 | 19,095,192 |
2015/11/17 | 519.20 | 519.30 | 519.20 | 21,704,458 |
2015/11/16 | 511.20 | 511.30 | 511.30 | 18,177,925 |
2015/11/13 | 513.20 | 513.30 | 513.20 | 26,380,251 |
2015/11/12 | 521.00 | 521.10 | 521.00 | 25,614,410 |
2015/11/11 | 523.50 | 523.70 | 523.70 | 15,970,089 |
2015/11/10 | 523.30 | 523.40 | 523.40 | 19,021,721 |
2015/11/09 | 527.50 | 527.60 | 527.60 | 27,210,039 |
2015/11/06 | 527.80 | 527.90 | 527.80 | 34,929,931 |
2015/11/05 | 516.80 | 516.90 | 516.90 | 21,247,502 |
2015/11/04 | 519.00 | 519.10 | 519.10 | 36,371,780 |
2015/11/03 | 504.80 | 504.90 | 504.90 | 18,161,791 |
2015/11/02 | 503.50 | 503.60 | 503.50 | 15,832,688 |
2015/10/30 | 507.50 | 507.60 | 507.60 | 19,094,355 |
2015/10/29 | 512.70 | 512.80 | 512.80 | 18,205,555 |
2015/10/28 | 515.30 | 515.50 | 515.30 | 15,539,606 |
2015/10/27 | 511.50 | 511.90 | 511.50 | 13,720,972 |
2015/10/26 | 513.10 | 513.50 | 513.10 | 13,470,116 |
2015/10/23 | 518.00 | 518.10 | 518.00 | 24,353,618 |
2015/10/22 | 505.90 | 506.20 | 505.60 | 25,051,213 |
2015/10/21 | 512.60 | 512.80 | 512.80 | 16,195,693 |
2015/10/20 | 515.50 | 515.60 | 515.60 | 13,808,714 |
2015/10/19 | 517.30 | 517.40 | 517.30 | 13,618,438 |
2015/10/16 | 520.90 | 521.00 | 521.00 | 29,915,698 |
2015/10/15 | 519.00 | 519.10 | 519.00 | 16,400,351 |
2015/10/14 | 515.60 | 515.80 | 515.60 | 15,019,085 |
2015/10/13 | 520.40 | 520.50 | 520.50 | 20,402,264 |
2015/10/12 | 531.30 | 531.60 | 531.60 | 13,171,848 |
2015/10/09 | 532.20 | 532.30 | 532.20 | 18,739,028 |
2015/10/08 | 529.50 | 529.60 | 529.50 | 18,813,207 |
2015/10/07 | 528.60 | 528.70 | 528.70 | 31,743,104 |
2015/10/06 | 521.30 | 521.40 | 521.40 | 17,968,220 |
2015/10/05 | 521.20 | 521.30 | 521.30 | 21,313,229 |
2015/10/02 | 507.60 | 507.70 | 507.70 | 23,520,539 |
2015/10/01 | 502.60 | 503.00 | 503.00 | 19,799,608 |
2015/09/30 | 498.70 | 498.75 | 498.70 | 31,760,473 |
2015/09/29 | 485.50 | 485.55 | 485.55 | 23,529,298 |
2015/09/28 | 488.95 | 489.00 | 488.95 | 18,568,692 |
2015/09/25 | 503.50 | 503.60 | 503.60 | 22,207,695 |
2015/09/24 | 488.00 | 488.10 | 488.10 | 35,478,903 |
2015/09/23 | 498.75 | 498.80 | 498.75 | 26,877,351 |
2015/09/22 | 487.40 | 487.50 | 487.40 | 40,792,861 |
2015/09/21 | 495.00 | 495.10 | 495.10 | 24,872,138 |
2015/09/18 | 490.65 | 490.75 | 490.65 | 44,984,974 |
2015/09/17 | 502.40 | 502.50 | 502.50 | 33,209,552 |
2015/09/16 | 513.10 | 513.20 | 513.10 | 22,489,546 |
2015/09/15 | 508.80 | 509.20 | 508.80 | 20,601,322 |
2015/09/14 | 500.80 | 500.90 | 500.80 | 20,718,173 |
2015/09/11 | 504.30 | 504.50 | 504.30 | 17,256,979 |
2015/09/10 | 505.10 | 505.20 | 505.20 | 27,435,750 |
2015/09/09 | 518.90 | 519.00 | 518.90 | 27,383,610 |
2015/09/08 | 504.20 | 504.30 | 504.20 | 26,118,675 |
2015/09/04 | 493.50 | 493.55 | 493.50 | 22,848,572 |
2015/09/03 | 506.70 | 506.80 | 506.70 | 21,378,855 |
2015/09/02 | 498.80 | 498.85 | 498.80 | 28,615,222 |
2015/09/01 | 499.00 | 499.05 | 499.00 | 37,525,455 |
2015/08/31 | 518.70 | 518.80 | 518.70 | 40,168,643 |
2015/08/28 | 518.70 | 518.80 | 518.70 | 40,168,643 |
2015/08/27 | 519.60 | 519.70 | 519.70 | 36,544,464 |
2015/08/26 | 496.10 | 496.20 | 496.20 | 37,037,903 |
2015/08/25 | 507.10 | 507.20 | 507.10 | 46,314,988 |
2015/08/24 | 487.75 | 487.80 | 487.75 | 61,161,227 |
2015/08/21 | 521.20 | 521.30 | 521.20 | 30,161,812 |
2015/08/20 | 535.20 | 535.30 | 535.20 | 26,126,547 |
2015/08/19 | 540.50 | 540.60 | 540.60 | 28,985,982 |
2015/08/18 | 556.00 | 556.40 | 556.00 | 17,348,660 |
2015/08/17 | 557.60 | 557.70 | 557.60 | 14,262,270 |
2015/08/14 | 558.00 | 558.20 | 558.00 | 16,052,010 |
2015/08/13 | 560.90 | 561.00 | 561.00 | 19,969,347 |
2015/08/12 | 563.50 | 563.60 | 563.60 | 35,165,768 |
2015/08/11 | 577.30 | 577.40 | 577.40 | 23,151,998 |
2015/08/07 | 587.70 | 587.80 | 587.70 | 11,089,210 |
2015/08/06 | 590.30 | 590.40 | 590.40 | 15,395,683 |
2015/08/05 | 594.30 | 594.60 | 594.60 | 24,578,923 |
2015/08/04 | 581.90 | 582.20 | 582.20 | 18,256,561 |
2015/08/03 | 581.10 | 581.30 | 581.30 | 21,832,983 |
2015/07/31 | 579.70 | 579.80 | 579.70 | 21,003,037 |
2015/07/30 | 577.10 | 577.20 | 577.10 | 22,112,791 |
2015/07/29 | 576.50 | 576.70 | 576.50 | 19,327,341 |
2015/07/28 | 573.40 | 573.50 | 573.40 | 21,201,133 |
2015/07/27 | 564.10 | 564.20 | 564.10 | 21,560,371 |
2015/07/24 | 569.40 | 569.50 | 569.40 | 19,099,711 |
2015/07/23 | 579.20 | 579.30 | 579.20 | 19,283,683 |
2015/07/22 | 577.40 | 577.50 | 577.40 | 20,569,002 |
2015/07/21 | 586.40 | 586.50 | 586.40 | 13,813,069 |
2015/07/20 | 586.70 | 586.80 | 586.70 | 14,706,243 |
2015/07/17 | 580.20 | 580.30 | 580.20 | 15,008,432 |
2015/07/16 | 581.30 | 581.60 | 581.60 | 20,650,986 |
2015/07/15 | 573.20 | 573.30 | 573.30 | 15,407,818 |
2015/07/14 | 572.70 | 572.80 | 572.70 | 17,898,237 |
2015/07/13 | 575.10 | 575.20 | 575.20 | 23,451,251 |
2015/07/10 | 565.70 | 566.00 | 565.70 | 25,366,616 |
2015/07/09 | 563.90 | 564.00 | 564.00 | 30,111,306 |
2015/07/08 | 559.20 | 559.30 | 559.20 | 42,457,701 |
2015/07/07 | 558.60 | 558.70 | 558.60 | 23,666,761 |
2015/07/06 | 568.10 | 568.20 | 568.10 | 20,652,971 |
2015/07/03 | 572.90 | 573.10 | 572.90 | 13,644,387 |
2015/07/02 | 577.80 | 578.00 | 578.00 | 21,346,710 |
2015/07/01 | 570.80 | 570.90 | 570.90 | 36,086,205 |
2015/06/30 | 570.10 | 570.50 | 570.10 | 31,038,244 |
2015/06/29 | 577.10 | 577.20 | 577.10 | 29,392,607 |
2015/06/26 | 589.80 | 589.90 | 589.90 | 20,789,587 |
2015/06/25 | 594.30 | 594.40 | 594.30 | 33,773,392 |
2015/06/24 | 602.10 | 602.20 | 602.20 | 22,444,440 |
2015/06/23 | 600.80 | 600.90 | 600.90 | 20,413,127 |
2015/06/22 | 601.90 | 602.00 | 602.00 | 30,325,202 |
2015/06/19 | 590.60 | 590.80 | 590.80 | 59,674,762 |
2015/06/18 | 587.60 | 587.70 | 587.60 | 25,515,617 |
2015/06/17 | 590.80 | 590.90 | 590.80 | 22,069,498 |
2015/06/16 | 594.90 | 595.00 | 594.90 | 30,153,953 |
2015/06/12 | 607.70 | 607.80 | 607.70 | 18,068,508 |
2015/06/11 | 611.20 | 611.30 | 611.30 | 22,685,515 |
2015/06/10 | 613.20 | 613.40 | 613.40 | 31,591,326 |
2015/06/09 | 613.60 | 613.70 | 613.70 | 31,027,282 |
2015/06/08 | 619.50 | 619.70 | 619.50 | 16,584,401 |
2015/06/05 | 618.80 | 618.90 | 618.90 | 21,688,347 |
2015/06/04 | 618.80 | 618.90 | 618.80 | 21,624,047 |
2015/06/03 | 625.30 | 625.40 | 625.30 | 26,329,036 |
2015/06/02 | 624.20 | 624.40 | 624.40 | 26,535,459 |
2015/06/01 | 624.20 | 624.30 | 624.20 | 26,542,091 |
2015/05/29 | 622.60 | 622.70 | 622.70 | 27,951,662 |
2015/05/28 | 623.60 | 623.70 | 623.60 | 19,512,820 |
2015/05/27 | 625.30 | 625.40 | 625.30 | 20,194,288 |
2015/05/26 | 617.00 | 617.10 | 617.00 | 25,014,352 |
2015/05/22 | 620.60 | 620.70 | 620.60 | 32,932,032 |
2015/05/21 | 614.50 | 614.60 | 614.50 | 16,759,583 |
2015/05/20 | 622.90 | 623.00 | 622.90 | 19,837,436 |
2015/05/19 | 616.60 | 616.70 | 616.70 | 27,874,985 |
2015/05/18 | 618.50 | 618.60 | 618.60 | 15,831,497 |
2015/05/15 | 616.90 | 617.30 | 616.90 | 23,527,193 |
2015/05/14 | 617.60 | 617.70 | 617.60 | 20,144,347 |
2015/05/13 | 613.70 | 614.00 | 614.00 | 27,390,872 |
2015/05/12 | 619.90 | 620.00 | 620.00 | 29,107,131 |
2015/05/11 | 632.10 | 632.30 | 632.30 | 22,491,433 |
2015/05/08 | 641.10 | 641.20 | 641.10 | 29,271,094 |
2015/05/07 | 630.90 | 631.00 | 630.90 | 25,020,089 |
2015/05/06 | 632.30 | 632.40 | 632.40 | 25,106,316 |
2015/05/05 | 625.90 | 626.00 | 625.90 | 41,636,182 |
2015/05/04 | 646.20 | 646.30 | 646.30 | 17,522,975 |
2015/05/01 | 646.20 | 646.30 | 646.30 | 17,522,975 |
2015/04/30 | 648.10 | 648.20 | 648.10 | 34,778,856 |
2015/04/29 | 645.80 | 645.90 | 645.80 | 27,146,018 |
2015/04/28 | 647.30 | 647.40 | 647.40 | 30,125,651 |
2015/04/27 | 649.30 | 649.40 | 649.30 | 57,245,414 |
2015/04/24 | 629.70 | 629.80 | 629.70 | 48,685,002 |
2015/04/23 | 612.20 | 612.30 | 612.20 | 18,243,658 |
2015/04/22 | 607.40 | 607.50 | 607.50 | 21,064,400 |
2015/04/21 | 613.20 | 613.30 | 613.20 | 23,271,848 |
2015/04/20 | 613.30 | 613.40 | 613.30 | 29,761,843 |
2015/04/17 | 600.00 | 600.10 | 600.00 | 29,382,003 |
2015/04/16 | 606.80 | 606.90 | 606.80 | 28,374,242 |
2015/04/15 | 617.70 | 617.90 | 617.70 | 23,727,206 |
2015/04/14 | 616.20 | 616.30 | 616.30 | 31,740,348 |
2015/04/13 | 618.00 | 618.10 | 618.00 | 30,720,001 |
2015/04/10 | 612.10 | 612.20 | 612.10 | 72,630,666 |
2015/04/09 | 604.00 | 604.10 | 604.00 | 49,218,843 |
2015/04/08 | 586.80 | 587.00 | 587.00 | 30,949,899 |
2015/04/07 | 586.80 | 586.90 | 586.90 | 25,233,953 |
2015/04/06 | 582.30 | 582.40 | 582.30 | 21,648,644 |
2015/04/02 | 582.30 | 582.40 | 582.30 | 21,648,644 |
2015/04/01 | 578.60 | 578.70 | 578.60 | 23,634,069 |
2015/03/31 | 573.90 | 574.00 | 574.00 | 32,035,736 |
2015/03/30 | 583.30 | 583.40 | 583.30 | 17,211,597 |
2015/03/27 | 578.40 | 578.50 | 578.50 | 63,379,258 |
2015/03/26 | 581.70 | 581.80 | 581.70 | 24,658,083 |
2015/03/25 | 583.40 | 583.50 | 583.50 | 24,203,980 |
2015/03/24 | 578.30 | 578.40 | 578.30 | 27,195,024 |
2015/03/23 | 578.60 | 578.70 | 578.70 | 30,135,666 |
2015/03/20 | 584.40 | 584.70 | 584.70 | 42,496,431 |
2015/03/19 | 577.10 | 577.30 | 577.10 | 25,963,047 |
2015/03/18 | 579.30 | 579.40 | 579.30 | 34,306,875 |
2015/03/17 | 570.10 | 570.20 | 570.20 | 24,430,888 |
2015/03/16 | 561.90 | 562.00 | 562.00 | 22,272,723 |
2015/03/13 | 561.30 | 561.60 | 561.30 | 41,824,395 |
2015/03/12 | 560.20 | 560.30 | 560.30 | 36,275,981 |
2015/03/11 | 561.80 | 562.00 | 561.80 | 31,849,288 |
2015/03/10 | 559.90 | 560.00 | 559.90 | 42,772,000 |
2015/03/09 | 566.50 | 566.90 | 566.50 | 23,705,850 |
2015/03/05 | 570.60 | 570.80 | 570.60 | 24,283,356 |
2015/03/04 | 586.00 | 586.10 | 586.10 | 19,951,150 |
2015/03/03 | 580.90 | 581.40 | 580.90 | 28,561,844 |
2015/03/02 | 582.80 | 582.90 | 582.90 | 25,524,822 |
2015/02/27 | 577.30 | 577.40 | 577.30 | 45,003,230 |
2015/02/26 | 581.50 | 581.60 | 581.60 | 21,425,644 |
2015/02/25 | 577.40 | 577.50 | 577.40 | 29,314,543 |
2015/02/24 | 581.60 | 581.80 | 581.60 | 54,290,953 |
2015/02/23 | 577.10 | 577.20 | 577.20 | 65,270,035 |
2015/02/19 | 601.80 | 601.90 | 601.90 | 19,017,408 |
2015/02/18 | 605.40 | 605.50 | 605.50 | 22,811,434 |
2015/02/17 | 602.70 | 602.80 | 602.80 | 22,143,625 |
2015/02/16 | 601.10 | 601.30 | 601.10 | 11,851,066 |
2015/02/13 | 598.20 | 598.60 | 598.20 | 20,748,084 |
2015/02/12 | 596.40 | 596.50 | 596.40 | 23,828,552 |
2015/02/11 | 592.00 | 592.10 | 592.10 | 20,095,304 |
2015/02/10 | 597.70 | 597.80 | 597.80 | 33,144,061 |
2015/02/09 | 610.50 | 610.60 | 610.60 | 27,386,934 |
2015/02/06 | 620.70 | 620.80 | 620.80 | 18,587,507 |
2015/02/05 | 613.40 | 613.50 | 613.40 | 14,310,382 |
2015/02/04 | 615.60 | 615.80 | 615.60 | 19,903,007 |
2015/02/03 | 617.30 | 617.50 | 617.50 | 20,982,554 |
2015/02/02 | 612.20 | 612.40 | 612.40 | 23,815,217 |
2015/01/30 | 609.60 | 609.80 | 609.60 | 26,651,240 |
2015/01/29 | 618.10 | 618.20 | 618.10 | 20,258,985 |
2015/01/28 | 618.20 | 618.30 | 618.20 | 20,217,970 |
2015/01/27 | 617.90 | 618.00 | 618.00 | 66,313,695 |
2015/01/26 | 627.00 | 627.10 | 627.10 | 15,445,904 |
2015/01/23 | 624.70 | 624.80 | 624.80 | 24,472,298 |
2015/01/22 | 620.20 | 620.30 | 620.30 | 44,136,233 |
2015/01/21 | 605.60 | 605.70 | 605.60 | 25,477,705 |
2015/01/20 | 595.60 | 595.70 | 595.70 | 22,954,267 |
2015/01/19 | 596.20 | 596.30 | 596.30 | 12,892,354 |
2015/01/16 | 593.90 | 594.00 | 594.00 | 33,785,165 |
2015/01/15 | 596.60 | 596.90 | 596.90 | 39,461,444 |
2015/01/14 | 590.10 | 590.20 | 590.10 | 37,012,384 |
2015/01/13 | 603.90 | 604.20 | 604.20 | 17,723,238 |
2015/01/12 | 602.70 | 602.80 | 602.70 | 15,509,354 |
2015/01/09 | 601.70 | 602.00 | 602.00 | 28,839,407 |
2015/01/08 | 606.20 | 606.50 | 606.20 | 21,764,894 |
2015/01/07 | 601.00 | 601.10 | 601.00 | 28,395,510 |
2015/01/06 | 593.70 | 593.80 | 593.70 | 28,189,734 |
2015/01/05 | 603.80 | 603.90 | 603.90 | 32,086,467 |
2015/01/02 | 612.00 | 612.10 | 612.00 | 12,528,438 |
2015/01/01 | 608.60 | 608.70 | 608.60 | 4,284,794 |
2014/12/31 | 608.60 | 608.70 | 608.60 | 4,284,794 |
2014/12/30 | 609.10 | 609.20 | 609.20 | 10,945,457 |
2014/12/29 | 619.90 | 620.00 | 619.90 | 9,387,289 |
2014/12/26 | 614.20 | 614.40 | 614.20 | 3,991,941 |
2014/12/25 | 614.20 | 614.40 | 614.20 | 3,991,941 |
2014/12/24 | 614.20 | 614.40 | 614.20 | 3,991,941 |
2014/12/23 | 612.60 | 612.70 | 612.60 | 10,230,693 |
2014/12/22 | 611.90 | 612.00 | 612.00 | 9,251,990 |
2014/12/19 | 607.50 | 607.60 | 607.50 | 44,733,498 |
2014/12/18 | 596.70 | 596.80 | 596.80 | 75,103,395 |
2014/12/17 | 592.90 | 593.00 | 592.90 | 18,921,380 |
2014/12/16 | 603.50 | 603.80 | 603.50 | 31,104,093 |
2014/12/15 | 592.10 | 592.20 | 592.20 | 35,705,510 |
2014/12/12 | 603.40 | 603.50 | 603.40 | 27,898,391 |
2014/12/11 | 615.30 | 615.50 | 615.30 | 20,806,502 |
2014/12/10 | 620.80 | 620.90 | 620.90 | 16,271,262 |
2014/12/09 | 622.70 | 622.80 | 622.70 | 26,193,013 |
2014/12/08 | 639.30 | 639.60 | 639.30 | 12,590,623 |
2014/12/05 | 643.10 | 643.20 | 643.10 | 28,979,485 |
2014/12/04 | 628.00 | 628.50 | 628.00 | 14,372,108 |
2014/12/03 | 632.90 | 633.00 | 633.00 | 18,238,298 |
2014/12/02 | 635.70 | 635.80 | 635.70 | 19,909,122 |
2014/12/01 | 624.90 | 625.00 | 625.00 | 19,475,885 |
2014/11/28 | 637.00 | 637.10 | 637.00 | 20,830,273 |
2014/11/27 | 631.70 | 631.80 | 631.80 | 13,880,713 |
2014/11/26 | 633.90 | 634.00 | 634.00 | 19,678,279 |
2014/11/25 | 636.20 | 636.50 | 636.50 | 52,951,756 |
2014/11/24 | 628.50 | 628.60 | 628.60 | 18,544,077 |
2014/11/21 | 631.50 | 631.70 | 631.50 | 25,152,148 |
2014/11/20 | 625.20 | 625.30 | 625.30 | 25,031,174 |
2014/11/19 | 633.50 | 633.60 | 633.50 | 22,181,157 |
2014/11/18 | 640.00 | 640.10 | 640.00 | 15,812,785 |
2014/11/17 | 639.90 | 640.00 | 640.00 | 16,367,609 |
2014/11/14 | 642.70 | 642.80 | 642.70 | 24,473,834 |
2014/11/13 | 637.90 | 638.00 | 637.90 | 14,950,110 |
2014/11/12 | 635.60 | 635.70 | 635.60 | 16,506,432 |
2014/11/11 | 637.40 | 637.50 | 637.50 | 12,636,826 |
2014/11/10 | 635.60 | 635.70 | 635.70 | 16,268,141 |
2014/11/07 | 629.90 | 630.00 | 630.00 | 20,535,268 |
2014/11/06 | 635.50 | 635.70 | 635.70 | 17,682,557 |
2014/11/05 | 633.20 | 633.40 | 633.40 | 20,334,949 |
2014/11/04 | 624.30 | 624.40 | 624.30 | 29,803,302 |
2014/11/03 | 627.80 | 627.90 | 627.90 | 35,751,795 |
2014/10/31 | 639.40 | 639.50 | 639.50 | 23,238,718 |
2014/10/30 | 629.00 | 629.10 | 629.10 | 27,815,323 |
2014/10/29 | 627.90 | 628.00 | 628.00 | 15,756,754 |
2014/10/28 | 625.60 | 625.70 | 625.60 | 18,564,986 |
2014/10/27 | 622.00 | 622.20 | 622.00 | 38,415,672 |
2014/10/24 | 629.60 | 629.80 | 629.80 | 19,889,339 |
2014/10/23 | 632.10 | 632.20 | 632.10 | 25,784,700 |
2014/10/22 | 631.00 | 631.10 | 631.10 | 24,916,815 |
2014/10/21 | 625.10 | 625.20 | 625.20 | 32,422,878 |
2014/10/20 | 617.20 | 617.30 | 617.30 | 28,669,718 |
2014/10/16 | 617.10 | 617.30 | 617.10 | 55,117,359 |
2014/10/15 | 616.90 | 617.00 | 617.00 | 36,543,796 |
2014/10/14 | 634.60 | 635.00 | 634.60 | 27,766,230 |
2014/10/13 | 632.80 | 632.90 | 632.80 | 40,630,459 |
2014/10/10 | 620.30 | 620.60 | 620.30 | 39,531,901 |
2014/10/09 | 625.70 | 625.80 | 625.80 | 32,806,956 |
2014/10/08 | 634.40 | 634.50 | 634.40 | 27,394,458 |
2014/10/07 | 630.80 | 631.10 | 630.80 | 31,622,427 |
2014/10/06 | 634.00 | 634.10 | 634.00 | 33,193,728 |
2014/10/03 | 632.20 | 632.30 | 632.20 | 41,977,528 |
2014/10/02 | 613.80 | 613.90 | 613.90 | 31,208,317 |
2014/10/01 | 620.50 | 620.60 | 620.50 | 37,391,068 |
2014/09/30 | 626.00 | 626.10 | 626.10 | 29,277,855 |
2014/09/29 | 635.00 | 635.10 | 635.00 | 26,013,690 |
2014/09/26 | 650.20 | 650.40 | 650.20 | 17,837,805 |
2014/09/25 | 646.40 | 646.50 | 646.50 | 49,562,611 |
2014/09/24 | 652.70 | 653.00 | 653.00 | 22,010,376 |
2014/09/23 | 651.60 | 651.70 | 651.70 | 23,404,822 |
2014/09/22 | 657.70 | 657.80 | 657.70 | 21,460,180 |
2014/09/19 | 663.40 | 663.60 | 663.60 | 58,192,058 |
2014/09/18 | 661.80 | 661.90 | 661.90 | 29,674,046 |
2014/09/17 | 656.60 | 656.80 | 656.60 | 18,231,685 |
2014/09/16 | 658.90 | 659.20 | 659.20 | 19,291,982 |
2014/09/15 | 658.10 | 658.20 | 658.20 | 14,506,272 |
2014/09/12 | 657.40 | 657.50 | 657.40 | 14,805,287 |
2014/09/11 | 654.20 | 654.40 | 654.40 | 19,627,667 |
2014/09/10 | 661.00 | 661.10 | 661.00 | 15,493,220 |
2014/09/09 | 660.30 | 660.50 | 660.50 | 12,690,970 |
2014/09/08 | 662.00 | 662.10 | 662.10 | 15,845,613 |
2014/09/05 | 660.40 | 660.50 | 660.40 | 17,623,918 |
2014/09/04 | 660.00 | 660.20 | 660.20 | 23,649,945 |
2014/09/03 | 657.70 | 657.90 | 657.90 | 25,649,357 |
2014/09/02 | 646.90 | 647.10 | 647.10 | 17,726,005 |
2014/08/29 | 652.00 | 652.10 | 652.00 | 38,890,538 |
2014/08/28 | 646.80 | 647.00 | 647.00 | 16,170,165 |
2014/08/27 | 649.20 | 649.30 | 649.30 | 19,700,928 |
2014/08/26 | 648.70 | 648.80 | 648.70 | 19,950,429 |
2014/08/25 | 644.20 | 644.30 | 644.20 | 38,321,380 |
2014/08/22 | 644.20 | 644.30 | 644.20 | 38,321,380 |
2014/08/21 | 640.90 | 641.00 | 640.90 | 14,023,415 |
2014/08/20 | 640.80 | 640.90 | 640.80 | 20,028,176 |
2014/08/18 | 645.90 | 646.00 | 646.00 | 20,307,143 |
2014/08/15 | 643.40 | 643.50 | 643.50 | 26,955,090 |
2014/08/14 | 651.30 | 651.40 | 651.40 | 33,626,013 |
2014/08/13 | 638.20 | 638.30 | 638.30 | 21,566,849 |
2014/08/12 | 630.10 | 630.20 | 630.10 | 18,756,470 |
2014/08/11 | 625.90 | 626.00 | 625.90 | 20,705,568 |
2014/08/08 | 627.40 | 627.50 | 627.50 | 21,942,052 |
2014/08/07 | 628.60 | 628.70 | 628.70 | 18,268,363 |
2014/08/06 | 632.00 | 632.10 | 632.10 | 46,201,689 |
2014/08/05 | 633.90 | 634.00 | 634.00 | 17,231,622 |
2014/08/04 | 635.00 | 635.10 | 635.00 | 32,861,392 |
2014/08/01 | 629.20 | 629.30 | 629.30 | 25,110,590 |
2014/07/31 | 636.30 | 636.40 | 636.40 | 30,165,635 |
2014/07/30 | 641.40 | 641.50 | 641.50 | 22,210,709 |
2014/07/29 | 637.40 | 637.50 | 637.50 | 25,484,474 |
2014/07/28 | 630.90 | 631.00 | 630.90 | 30,017,181 |
2014/07/25 | 621.70 | 621.80 | 621.70 | 22,896,686 |
2014/07/24 | 621.00 | 621.10 | 621.00 | 27,304,707 |
2014/07/23 | 607.30 | 607.40 | 607.30 | 11,720,783 |
2014/07/22 | 604.90 | 605.00 | 604.90 | 14,273,286 |
2014/07/21 | 597.10 | 597.30 | 597.10 | 9,981,219 |
2014/07/18 | 599.00 | 599.20 | 599.20 | 19,524,326 |
2014/07/17 | 599.10 | 599.20 | 599.20 | 15,811,000 |
2014/07/16 | 605.00 | 605.10 | 605.10 | 20,339,670 |
2014/07/15 | 596.60 | 596.80 | 596.60 | 20,216,582 |
2014/07/14 | 599.40 | 599.50 | 599.40 | 16,969,905 |
2014/07/11 | 592.30 | 592.40 | 592.30 | 17,213,499 |
2014/07/10 | 588.90 | 589.00 | 589.00 | 21,115,107 |
2014/07/09 | 596.50 | 596.60 | 596.50 | 15,276,514 |
2014/07/08 | 594.50 | 594.90 | 594.50 | 18,407,371 |
2014/07/07 | 603.20 | 603.30 | 603.30 | 12,103,740 |
2014/07/04 | 607.20 | 607.30 | 607.30 | 10,403,962 |
2014/07/03 | 606.90 | 607.10 | 607.10 | 15,257,607 |
2014/07/02 | 601.30 | 601.40 | 601.30 | 16,249,341 |
2014/07/01 | 598.10 | 598.20 | 598.20 | 17,895,649 |
2014/06/30 | 592.90 | 593.20 | 592.90 | 22,495,650 |
2014/06/27 | 596.80 | 597.00 | 597.00 | 15,510,509 |
2014/06/26 | 594.60 | 594.70 | 594.60 | 29,335,374 |
2014/06/25 | 601.50 | 601.60 | 601.60 | 23,366,326 |
2014/06/24 | 605.40 | 605.50 | 605.40 | 53,003,308 |
2014/06/23 | 606.30 | 606.40 | 606.40 | 14,722,982 |
2014/06/20 | 609.30 | 609.40 | 609.40 | 42,795,930 |
2014/06/19 | 610.30 | 610.80 | 610.30 | 17,216,997 |
2014/06/18 | 610.00 | 610.10 | 610.10 | 18,509,461 |
2014/06/17 | 612.10 | 612.20 | 612.10 | 13,950,302 |
2014/06/16 | 611.90 | 612.00 | 612.00 | 25,907,791 |
2014/06/13 | 616.40 | 616.50 | 616.40 | 19,958,759 |
2014/06/12 | 621.00 | 621.10 | 621.00 | 19,141,207 |
2014/06/11 | 620.80 | 620.90 | 620.90 | 18,440,266 |
2014/06/10 | 624.90 | 625.00 | 624.90 | 17,628,900 |
2014/06/09 | 628.20 | 628.30 | 628.30 | 9,993,371 |
2014/06/06 | 624.00 | 624.10 | 624.00 | 17,428,504 |
2014/06/05 | 620.80 | 620.90 | 620.90 | 20,714,706 |
2014/06/04 | 623.00 | 623.60 | 623.00 | 16,534,348 |
2014/06/03 | 624.00 | 624.10 | 624.00 | 17,564,886 |
2014/06/02 | 626.70 | 626.80 | 626.80 | 12,369,481 |
2014/05/30 | 629.10 | 629.20 | 629.20 | 21,338,250 |
2014/05/29 | 627.60 | 627.90 | 627.90 | 15,151,933 |
2014/05/28 | 629.20 | 629.30 | 629.20 | 20,912,344 |
2014/05/27 | 621.20 | 621.50 | 621.20 | 21,272,085 |
2014/05/26 | 614.80 | 615.10 | 614.80 | 14,475,665 |
2014/05/23 | 614.80 | 615.10 | 614.80 | 14,475,665 |
2014/05/21 | 618.40 | 618.50 | 618.50 | 20,873,700 |
2014/05/20 | 627.10 | 627.20 | 627.10 | 22,856,328 |
2014/05/19 | 632.80 | 632.90 | 632.90 | 29,879,563 |
2014/05/16 | 632.50 | 632.70 | 632.50 | 44,465,066 |
2014/05/15 | 625.00 | 625.20 | 625.00 | 39,223,283 |
2014/05/14 | 617.50 | 617.60 | 617.50 | 26,647,541 |
2014/05/13 | 610.80 | 611.00 | 611.00 | 25,983,395 |
2014/05/12 | 606.20 | 606.30 | 606.30 | 37,665,079 |
2014/05/09 | 595.90 | 596.00 | 596.00 | 20,570,628 |
2014/05/08 | 593.80 | 593.90 | 593.80 | 34,362,239 |
2014/05/07 | 596.50 | 596.60 | 596.50 | 29,166,549 |
2014/05/06 | 604.10 | 604.20 | 604.10 | 25,837,931 |
2014/05/05 | 605.60 | 605.70 | 605.70 | 21,343,597 |
2014/05/02 | 605.60 | 605.70 | 605.70 | 21,343,597 |
2014/05/01 | 607.30 | 607.40 | 607.40 | 15,540,291 |
2014/04/30 | 604.10 | 604.20 | 604.10 | 22,865,644 |
2014/04/28 | 600.80 | 600.90 | 600.90 | 20,077,520 |
2014/04/25 | 640.80 | 565.80 | 602.50 | 34,315,213 |
2014/04/24 | 612.90 | 613.00 | 613.00 | 18,584,330 |
2014/04/23 | 612.10 | 612.20 | 612.20 | 32,167,612 |
2014/04/22 | 614.90 | 615.00 | 614.90 | 34,075,730 |
2014/04/21 | 617.40 | 617.50 | 617.40 | 18,301,777 |
2014/04/18 | 617.40 | 617.50 | 617.40 | 18,301,777 |
2014/04/17 | 617.40 | 617.50 | 617.40 | 18,301,777 |
2014/04/16 | 616.30 | 616.60 | 616.30 | 20,707,627 |
2014/04/15 | 617.80 | 617.90 | 617.90 | 46,673,181 |
2014/04/11 | 617.50 | 617.60 | 617.60 | 49,528,070 |
2014/04/10 | 618.70 | 618.80 | 618.70 | 27,259,111 |
2014/04/09 | 612.70 | 612.80 | 612.70 | 30,513,305 |
2014/04/07 | 605.70 | 606.20 | 606.20 | 18,908,042 |
2014/04/04 | 612.40 | 612.50 | 612.50 | 22,475,171 |
2014/04/03 | 610.50 | 610.60 | 610.50 | 20,000,118 |
2014/04/02 | 611.10 | 611.20 | 611.20 | 23,155,141 |
2014/04/01 | 613.00 | 613.10 | 613.00 | 25,310,801 |
2014/03/31 | 607.40 | 607.50 | 607.50 | 43,694,105 |
2014/03/28 | 610.90 | 611.00 | 611.00 | 17,927,446 |
2014/03/27 | 608.20 | 608.30 | 608.30 | 20,895,412 |
2014/03/26 | 611.20 | 611.50 | 611.20 | 22,917,730 |
2014/03/25 | 611.70 | 611.80 | 611.70 | 20,017,593 |
2014/03/24 | 606.20 | 606.30 | 606.20 | 26,781,583 |
2014/03/21 | 605.50 | 605.70 | 605.70 | 53,943,600 |
2014/03/20 | 594.20 | 594.30 | 594.20 | 33,696,228 |
2014/03/19 | 591.80 | 592.20 | 591.80 | 31,386,335 |
2014/03/18 | 597.90 | 598.30 | 597.90 | 29,512,387 |
2014/03/17 | 597.00 | 597.30 | 597.00 | 30,454,031 |
2014/03/14 | 598.10 | 598.30 | 598.10 | 30,491,599 |
2014/03/13 | 597.20 | 597.70 | 597.20 | 30,357,972 |
2014/03/11 | 616.60 | 616.70 | 616.60 | 30,163,641 |
2014/03/10 | 615.70 | 615.80 | 615.70 | 27,017,124 |
2014/03/07 | 619.60 | 619.70 | 619.60 | 24,329,137 |
2014/03/06 | 625.50 | 625.70 | 625.70 | 21,122,504 |
2014/03/05 | 622.60 | 623.00 | 622.60 | 26,915,277 |
2014/03/04 | 631.70 | 631.80 | 631.70 | 20,308,519 |
2014/03/03 | 622.60 | 622.70 | 622.60 | 30,465,721 |
2014/02/28 | 629.70 | 629.80 | 629.70 | 28,006,240 |
2014/02/27 | 635.70 | 635.90 | 635.90 | 33,099,155 |
2014/02/26 | 627.00 | 627.10 | 627.10 | 21,951,541 |
2014/02/25 | 626.90 | 627.00 | 627.00 | 60,717,309 |
2014/02/24 | 635.60 | 635.70 | 635.70 | 68,508,173 |
2014/02/21 | 654.10 | 654.20 | 654.20 | 38,628,445 |
2014/02/20 | 652.00 | 652.10 | 652.10 | 24,886,462 |
2014/02/19 | 656.40 | 656.60 | 656.60 | 44,537,892 |
2014/02/18 | 656.20 | 656.30 | 656.30 | 40,012,250 |
2014/02/17 | 647.40 | 647.50 | 647.50 | 22,432,573 |
2014/02/14 | 637.90 | 638.00 | 638.00 | 16,418,880 |
2014/02/13 | 638.20 | 638.30 | 638.20 | 26,093,888 |
2014/02/12 | 636.10 | 636.40 | 636.40 | 25,809,851 |
2014/02/11 | 635.40 | 635.50 | 635.40 | 31,146,309 |
2014/02/10 | 624.00 | 624.10 | 624.10 | 26,659,206 |
2014/02/07 | 627.70 | 627.90 | 627.80 | 28,671,390 |
2014/02/06 | 628.00 | 628.10 | 628.10 | 25,921,091 |
2014/02/05 | 624.10 | 624.20 | 624.10 | 23,800,045 |
2014/02/04 | 624.60 | 624.90 | 624.60 | 29,493,703 |
2014/02/03 | 621.50 | 621.60 | 621.50 | 22,937,432 |
2014/01/31 | 627.00 | 627.10 | 627.00 | 24,961,836 |
2014/01/30 | 630.10 | 630.20 | 630.20 | 28,778,436 |
2014/01/29 | 626.30 | 626.40 | 626.30 | 40,663,161 |
2014/01/28 | 633.80 | 634.10 | 633.80 | 22,710,575 |
2014/01/27 | 635.10 | 635.20 | 635.10 | 27,743,189 |
2014/01/24 | 645.70 | 645.90 | 645.90 | 36,279,273 |
2014/01/23 | 659.00 | 659.10 | 659.00 | 26,800,525 |
2014/01/22 | 668.90 | 669.10 | 668.90 | 20,035,653 |
2014/01/21 | 673.80 | 673.90 | 673.90 | 23,491,056 |
2014/01/20 | 673.00 | 673.10 | 673.00 | 10,681,011 |
2014/01/17 | 677.70 | 677.80 | 677.70 | 33,828,605 |
2014/01/16 | 673.90 | 674.00 | 673.90 | 27,261,477 |
2014/01/15 | 681.00 | 681.20 | 681.00 | 20,803,734 |
2014/01/14 | 672.80 | 672.90 | 672.90 | 24,298,006 |
2014/01/13 | 676.90 | 677.00 | 677.00 | 14,762,809 |
2014/01/10 | 675.50 | 675.60 | 675.60 | 30,417,849 |
2014/01/09 | 668.10 | 668.40 | 668.10 | 28,911,521 |
2014/01/08 | 674.50 | 674.60 | 674.50 | 24,154,793 |
2014/01/07 | 675.80 | 676.00 | 675.80 | 31,453,649 |
2014/01/06 | 660.00 | 660.20 | 660.00 | 26,415,293 |
2014/01/02 | 659.50 | 659.70 | 659.70 | 15,181,957 |
2014/01/01 | 662.30 | 662.40 | 662.40 | 4,226,588 |
2013/12/31 | 662.30 | 662.40 | 662.40 | 4,226,588 |
2013/12/30 | 659.00 | 659.10 | 659.10 | 11,212,638 |
2013/12/27 | 662.10 | 662.40 | 662.40 | 10,372,374 |
2013/12/20 | 652.00 | 652.20 | 652.00 | 47,401,770 |
2013/12/19 | 647.60 | 647.70 | 647.70 | 31,226,361 |
2013/12/18 | 648.30 | 648.50 | 648.30 | 18,285,888 |
2013/12/17 | 647.00 | 647.10 | 647.00 | 15,483,508 |
2013/12/16 | 653.30 | 653.50 | 653.50 | 16,811,254 |
2013/12/13 | 646.50 | 646.70 | 646.50 | 20,048,818 |
2013/12/12 | 647.00 | 647.10 | 647.10 | 19,976,841 |
2013/12/11 | 649.70 | 649.80 | 649.80 | 20,045,929 |
2013/12/10 | 652.10 | 652.30 | 652.10 | 23,033,312 |
2013/12/09 | 657.70 | 657.80 | 657.70 | 24,721,465 |
2013/12/06 | 659.10 | 659.30 | 659.30 | 23,158,961 |
2013/12/05 | 656.30 | 656.40 | 656.40 | 29,812,743 |
2013/12/04 | 659.80 | 660.10 | 659.80 | 28,185,103 |
2013/12/03 | 668.30 | 668.40 | 668.40 | 23,754,382 |
2013/12/02 | 677.20 | 677.30 | 677.30 | 13,421,868 |
2013/11/29 | 681.80 | 681.90 | 681.90 | 17,242,942 |
2013/11/28 | 681.90 | 682.00 | 682.00 | 11,568,489 |
2013/11/27 | 684.20 | 684.80 | 684.20 | 23,083,768 |
2013/11/26 | 686.30 | 686.50 | 686.30 | 20,872,473 |
2013/11/25 | 689.00 | 689.10 | 689.00 | 17,835,663 |
2013/11/22 | 686.30 | 686.40 | 686.30 | 20,427,749 |
2013/11/21 | 693.70 | 693.80 | 693.80 | 15,071,187 |
2013/11/20 | 695.30 | 695.40 | 695.30 | 20,490,397 |
2013/11/19 | 693.10 | 693.20 | 693.20 | 15,212,468 |
2013/11/18 | 695.00 | 695.10 | 695.00 | 232,075,361 |
2013/11/15 | 687.00 | 687.30 | 687.00 | 14,734,197 |
2013/11/14 | 682.90 | 683.00 | 682.90 | 19,837,266 |
2013/11/13 | 683.10 | 683.20 | 683.20 | 30,729,151 |
2013/11/12 | 696.20 | 696.30 | 696.20 | 15,782,250 |
2013/11/11 | 696.90 | 697.00 | 697.00 | 11,537,964 |
2013/11/08 | 695.30 | 695.40 | 695.40 | 21,001,319 |
2013/11/07 | 689.30 | 689.80 | 689.80 | 19,983,901 |
2013/11/06 | 693.30 | 693.50 | 693.50 | 20,592,015 |
2013/11/05 | 698.00 | 698.10 | 698.00 | 26,554,548 |
2013/11/04 | 703.00 | 703.10 | 703.00 | 32,706,968 |
2013/11/01 | 687.30 | 687.40 | 687.30 | 15,440,508 |
2013/10/31 | 682.10 | 682.30 | 682.10 | 25,178,190 |
2013/10/30 | 683.50 | 684.00 | 683.50 | 22,537,971 |
2013/10/29 | 686.70 | 687.00 | 686.70 | 19,128,073 |
2013/10/28 | 682.90 | 683.00 | 682.90 | 17,395,378 |
2013/10/25 | 680.00 | 680.40 | 680.00 | 17,418,522 |
2013/10/24 | 682.20 | 682.50 | 682.20 | 18,504,737 |
2013/10/23 | 678.30 | 678.40 | 678.30 | 20,132,715 |
2013/10/22 | 687.20 | 687.70 | 687.70 | 18,045,993 |
2013/10/21 | 685.70 | 685.80 | 685.70 | 20,014,005 |
2013/10/18 | 678.60 | 679.00 | 679.00 | 26,254,532 |
2013/10/17 | 677.70 | 678.00 | 678.00 | 21,446,485 |
2013/10/16 | 685.70 | 685.80 | 685.80 | 18,941,291 |
2013/10/15 | 687.30 | 687.40 | 687.40 | 16,723,079 |
2013/10/14 | 689.70 | 689.80 | 689.80 | 11,237,793 |
2013/10/11 | 689.40 | 689.60 | 689.60 | 18,156,578 |
2013/10/09 | 668.80 | 668.90 | 668.80 | 18,454,310 |
2013/10/08 | 664.50 | 664.80 | 664.50 | 22,510,865 |
2013/10/07 | 672.40 | 672.60 | 672.40 | 14,537,756 |
2013/10/04 | 677.30 | 677.70 | 677.30 | 18,642,411 |
2013/10/03 | 669.50 | 669.60 | 669.50 | 14,819,453 |
2013/10/02 | 667.40 | 667.50 | 667.40 | 20,171,323 |
2013/10/01 | 671.10 | 671.20 | 671.10 | 16,811,695 |
2013/09/30 | 669.20 | 669.40 | 669.40 | 22,957,666 |
2013/09/27 | 677.70 | 677.80 | 677.70 | 16,021,840 |
2013/09/26 | 682.80 | 682.90 | 682.90 | 15,418,761 |
2013/09/25 | 683.90 | 684.00 | 684.00 | 22,215,555 |
2013/09/24 | 685.70 | 686.00 | 685.70 | 16,844,378 |
2013/09/23 | 686.30 | 686.60 | 686.60 | 17,926,499 |
2013/09/20 | 689.20 | 689.30 | 689.20 | 28,096,665 |
2013/09/19 | 698.80 | 698.90 | 698.90 | 20,779,366 |
2013/09/18 | 695.50 | 695.60 | 695.50 | 18,117,145 |
2013/09/17 | 692.90 | 693.00 | 692.90 | 23,794,604 |
2013/09/16 | 703.00 | 703.20 | 703.20 | 13,882,785 |
2013/09/13 | 701.40 | 702.00 | 702.00 | 11,693,943 |
2013/09/12 | 701.00 | 701.20 | 701.20 | 17,321,912 |
2013/09/11 | 699.00 | 699.10 | 699.00 | 27,990,324 |
2013/09/10 | 705.90 | 706.00 | 705.90 | 23,275,182 |
2013/09/06 | 708.30 | 708.50 | 708.30 | 22,225,479 |
2013/09/05 | 707.60 | 707.80 | 707.60 | 26,658,393 |
2013/09/04 | 691.50 | 691.60 | 691.50 | 16,023,259 |
2013/09/03 | 687.60 | 687.70 | 687.60 | 18,918,683 |
2013/09/02 | 687.10 | 687.30 | 687.10 | 16,772,364 |
2013/08/30 | 676.00 | 676.20 | 676.00 | 23,285,274 |
2013/08/29 | 687.30 | 687.50 | 687.30 | 18,676,647 |
2013/08/28 | 678.30 | 678.70 | 678.30 | 20,574,226 |
2013/08/27 | 684.70 | 684.80 | 684.80 | 22,890,423 |
2013/08/26 | 694.70 | 694.90 | 694.70 | 14,114,697 |
2013/08/23 | 694.70 | 694.90 | 694.70 | 14,114,697 |
2013/08/22 | 692.50 | 692.60 | 692.50 | 21,034,080 |
2013/08/21 | 682.00 | 682.50 | 682.00 | 20,837,569 |
2013/08/20 | 703.90 | 704.20 | 704.20 | 17,072,125 |
2013/08/19 | 701.40 | 701.50 | 701.50 | 15,222,273 |
2013/08/16 | 708.30 | 709.10 | 709.10 | 23,085,735 |
2013/08/15 | 710.90 | 711.00 | 711.00 | 22,899,401 |
2013/08/14 | 715.80 | 715.90 | 715.90 | 14,187,795 |
2013/08/13 | 716.90 | 717.00 | 716.90 | 18,967,330 |
2013/08/12 | 712.00 | 712.10 | 712.10 | 15,128,333 |
2013/08/09 | 709.70 | 709.80 | 709.80 | 18,610,651 |
2013/08/08 | 697.50 | 697.60 | 697.60 | 22,447,403 |
2013/08/07 | 699.80 | 700.00 | 700.00 | 25,570,266 |
2013/08/06 | 715.60 | 716.00 | 716.00 | 28,540,869 |
2013/08/05 | 721.60 | 721.70 | 721.70 | 44,381,182 |
2013/08/02 | 754.60 | 754.70 | 754.70 | 17,410,688 |
2013/08/01 | 754.00 | 754.20 | 754.20 | 17,399,193 |
2013/07/31 | 747.80 | 747.90 | 747.80 | 22,139,650 |
2013/07/30 | 736.10 | 736.20 | 736.20 | 16,097,976 |
2013/07/29 | 728.00 | 728.40 | 728.40 | 18,408,730 |
2013/07/26 | 731.20 | 731.30 | 731.20 | 12,389,791 |
2013/07/25 | 733.60 | 733.80 | 733.80 | 15,360,639 |
2013/07/24 | 733.10 | 733.20 | 733.10 | 14,698,670 |
2013/07/23 | 731.30 | 731.40 | 731.40 | 16,293,046 |
2013/07/22 | 733.60 | 733.70 | 733.70 | 11,289,557 |
2013/07/19 | 737.20 | 737.50 | 737.50 | 24,672,492 |
2013/07/18 | 740.90 | 741.00 | 741.00 | 18,947,785 |
2013/07/17 | 731.20 | 731.30 | 731.20 | 15,458,662 |
2013/07/16 | 726.20 | 726.70 | 726.20 | 21,507,870 |
2013/07/15 | 730.20 | 730.60 | 730.60 | 11,669,896 |
2013/07/12 | 723.10 | 723.20 | 723.10 | 13,744,716 |
2013/07/11 | 721.20 | 721.30 | 721.20 | 18,001,778 |
2013/07/10 | 721.20 | 721.50 | 721.50 | 12,791,080 |
2013/07/09 | 725.30 | 725.40 | 725.40 | 15,009,291 |
2013/07/08 | 717.30 | 717.40 | 717.40 | 16,415,660 |
2013/07/05 | 712.50 | 712.90 | 712.50 | 28,060,695 |
2013/07/04 | 711.20 | 711.40 | 711.40 | 28,464,643 |
2013/07/03 | 680.80 | 680.90 | 680.90 | 19,031,387 |
2013/07/02 | 694.50 | 694.80 | 694.80 | 15,628,097 |
2013/07/01 | 694.60 | 694.70 | 694.70 | 16,893,397 |
2013/06/28 | 681.90 | 682.00 | 682.00 | 24,380,804 |
2013/06/27 | 682.70 | 682.80 | 682.70 | 17,619,938 |
2013/06/26 | 677.80 | 677.90 | 677.80 | 22,711,274 |
2013/06/25 | 670.60 | 670.70 | 670.60 | 29,861,633 |
2013/06/24 | 655.60 | 655.70 | 655.60 | 23,447,741 |
2013/06/21 | 661.50 | 661.60 | 661.60 | 58,052,916 |
2013/06/20 | 664.50 | 664.60 | 664.50 | 30,287,381 |
2013/06/19 | 688.70 | 688.80 | 688.70 | 20,430,388 |
2013/06/18 | 695.90 | 696.00 | 696.00 | 23,883,863 |
2013/06/17 | 681.40 | 681.70 | 681.50 | 21,790,725 |
2013/06/14 | 680.00 | 680.10 | 680.10 | 26,800,404 |
2013/06/13 | 690.30 | 690.40 | 690.40 | 25,715,515 |
2013/06/12 | 692.10 | 692.70 | 692.10 | 19,341,562 |
2013/06/11 | 693.40 | 693.50 | 693.40 | 25,187,880 |
2013/06/10 | 700.10 | 700.20 | 700.20 | 17,746,250 |
2013/06/07 | 707.80 | 708.00 | 708.00 | 23,396,049 |
2013/06/06 | 699.90 | 700.00 | 700.00 | 17,956,551 |
2013/06/05 | 713.00 | 713.40 | 713.00 | 22,078,231 |
2013/06/04 | 731.80 | 731.90 | 731.90 | 17,854,774 |
2013/06/03 | 718.30 | 718.50 | 718.30 | 19,839,083 |
2013/05/31 | 725.90 | 726.10 | 725.90 | 28,756,224 |
2013/05/30 | 735.90 | 736.00 | 735.90 | 15,716,217 |
2013/05/29 | 727.60 | 727.90 | 727.60 | 19,495,463 |
2013/05/28 | 743.10 | 743.60 | 743.10 | 21,562,729 |
2013/05/27 | 726.00 | 726.30 | 726.00 | 21,909,203 |
2013/05/24 | 726.00 | 726.30 | 726.00 | 21,909,203 |
2013/05/23 | 741.80 | 742.00 | 741.80 | 29,440,281 |
2013/05/22 | 767.60 | 767.80 | 767.80 | 28,063,009 |
2013/05/21 | 765.30 | 765.50 | 765.30 | 19,853,378 |
2013/05/20 | 769.30 | 769.90 | 769.90 | 36,745,272 |
2013/05/17 | 758.40 | 758.60 | 758.60 | 17,790,701 |
2013/05/16 | 748.90 | 749.00 | 749.00 | 20,433,223 |
2013/05/15 | 754.40 | 754.50 | 754.40 | 22,198,192 |
2013/05/14 | 745.40 | 746.40 | 746.40 | 16,513,265 |
2013/05/13 | 739.50 | 739.60 | 739.60 | 18,920,441 |
2013/05/10 | 744.80 | 744.90 | 744.80 | 20,653,464 |
2013/05/09 | 730.30 | 730.50 | 730.50 | 17,835,880 |
2013/05/08 | 734.40 | 734.50 | 734.50 | 22,960,583 |
2013/05/07 | 734.90 | 735.00 | 735.00 | 33,461,949 |
2013/05/06 | 713.80 | 713.90 | 713.90 | 13,509,390 |
2013/05/03 | 713.80 | 713.90 | 713.90 | 13,509,390 |
2013/05/02 | 711.10 | 711.30 | 711.10 | 14,949,276 |
2013/05/01 | 707.10 | 707.50 | 707.50 | 8,576,287 |
2013/04/30 | 703.50 | 704.10 | 703.50 | 27,071,229 |
2013/04/29 | 703.50 | 703.60 | 703.60 | 12,671,930 |
2013/04/26 | 699.70 | 699.90 | 699.90 | 18,440,338 |
2013/04/25 | 690.20 | 690.50 | 690.50 | 21,695,128 |
2013/04/24 | 695.00 | 695.10 | 695.00 | 17,526,904 |
2013/04/23 | 688.30 | 688.40 | 688.30 | 17,676,099 |
2013/04/22 | 679.20 | 679.40 | 679.20 | 15,690,541 |
2013/04/19 | 679.20 | 679.40 | 679.20 | 24,334,862 |
2013/04/18 | 663.10 | 663.30 | 663.30 | 19,654,867 |
2013/04/17 | 670.90 | 671.00 | 671.00 | 18,432,162 |
2013/04/16 | 677.20 | 677.60 | 677.60 | 16,242,539 |
2013/04/15 | 681.40 | 681.60 | 681.40 | 18,003,549 |
2013/04/12 | 688.00 | 688.10 | 688.10 | 17,115,204 |
2013/04/11 | 691.90 | 692.00 | 692.00 | 17,655,499 |
2013/04/10 | 691.00 | 691.30 | 691.00 | 22,199,850 |
2013/04/09 | 683.80 | 683.90 | 683.90 | 17,208,412 |
2013/04/08 | 679.60 | 679.70 | 679.70 | 11,424,273 |
2013/04/05 | 681.50 | 681.60 | 681.50 | 21,302,511 |
2013/04/04 | 694.00 | 694.80 | 694.00 | 13,740,586 |
2013/04/03 | 701.50 | 701.80 | 701.50 | 15,245,940 |
2013/04/02 | 711.00 | 711.20 | 711.20 | 18,651,759 |
2013/04/01 | 702.50 | 702.60 | 702.50 | 21,571,190 |
2013/03/29 | 702.50 | 702.60 | 702.50 | 21,571,190 |
2013/03/28 | 702.50 | 702.60 | 702.50 | 21,573,795 |
2013/03/27 | 697.50 | 697.60 | 697.60 | 20,892,599 |
2013/03/26 | 698.50 | 699.00 | 698.50 | 22,591,203 |
2013/03/25 | 694.90 | 695.00 | 695.00 | 20,707,227 |
2013/03/22 | 699.80 | 700.00 | 699.80 | 40,805,512 |
2013/03/21 | 703.80 | 704.20 | 703.80 | 26,422,622 |
2013/03/20 | 712.00 | 712.30 | 712.00 | 25,257,865 |
2013/03/19 | 716.40 | 716.70 | 716.40 | 18,775,550 |
2013/03/18 | 720.10 | 720.20 | 720.20 | 19,871,300 |
2013/03/15 | 720.10 | 720.80 | 720.10 | 63,434,410 |
2013/03/14 | 740.00 | 740.20 | 740.00 | 21,849,093 |
2013/03/13 | 726.60 | 726.90 | 726.60 | 15,892,929 |
2013/03/12 | 729.40 | 730.00 | 729.40 | 21,743,604 |
2013/03/11 | 734.50 | 734.70 | 734.70 | 16,240,436 |
2013/03/08 | 736.80 | 737.00 | 737.00 | 25,500,010 |
2013/03/07 | 718.20 | 718.40 | 718.20 | 17,034,571 |
2013/03/06 | 713.50 | 713.60 | 713.60 | 22,840,712 |
2013/03/05 | 714.20 | 714.30 | 714.30 | 26,025,374 |
2013/03/04 | 709.90 | 710.00 | 710.00 | 40,101,461 |
2013/03/01 | 728.10 | 728.30 | 728.10 | 22,538,622 |
2013/02/28 | 731.40 | 732.00 | 731.40 | 34,021,985 |
2013/02/27 | 724.90 | 725.00 | 725.00 | 18,352,467 |
2013/02/26 | 712.90 | 713.00 | 713.00 | 21,469,343 |
2013/02/25 | 729.90 | 730.00 | 729.90 | 18,080,011 |
2013/02/22 | 721.40 | 721.60 | 721.40 | 14,514,293 |
2013/02/21 | 716.20 | 716.40 | 716.40 | 18,368,243 |
2013/02/20 | 732.80 | 732.90 | 732.90 | 18,164,296 |
2013/02/19 | 728.80 | 729.00 | 728.80 | 17,160,299 |
2013/02/18 | 726.00 | 726.30 | 726.00 | 6,013,144 |
2013/02/15 | 726.20 | 726.40 | 726.40 | 16,098,996 |
2013/02/14 | 724.20 | 724.50 | 724.20 | 19,932,237 |
2013/02/13 | 730.80 | 730.90 | 730.90 | 14,551,888 |
2013/02/12 | 728.70 | 728.90 | 728.90 | 16,298,055 |
2013/02/11 | 718.20 | 718.30 | 718.30 | 12,457,294 |
2013/02/08 | 716.30 | 716.70 | 716.70 | 18,542,455 |
2013/02/07 | 700.40 | 700.90 | 700.40 | 18,119,469 |
2013/02/06 | 713.10 | 713.30 | 713.10 | 12,371,722 |
2013/02/05 | 709.30 | 709.40 | 709.40 | 17,911,891 |
2013/02/04 | 706.00 | 706.10 | 706.10 | 20,374,483 |
2013/02/01 | 719.60 | 719.70 | 719.60 | 24,484,898 |
2013/01/31 | 716.60 | 716.70 | 716.70 | 31,523,050 |
2013/01/30 | 724.10 | 724.20 | 724.10 | 19,503,514 |
2013/01/29 | 720.00 | 720.10 | 720.10 | 15,947,118 |
2013/01/28 | 717.10 | 717.20 | 717.10 | 19,718,570 |
2013/01/25 | 710.20 | 710.30 | 710.30 | 20,047,074 |
2013/01/24 | 704.70 | 704.90 | 704.90 | 17,861,386 |
2013/01/23 | 694.90 | 695.10 | 695.10 | 22,513,057 |
2013/01/22 | 693.00 | 693.10 | 693.00 | 14,915,186 |
2013/01/21 | 695.40 | 695.50 | 695.50 | 14,311,187 |
2013/01/18 | 693.90 | 694.00 | 693.90 | 29,596,103 |
2013/01/17 | 690.70 | 691.10 | 691.10 | 17,606,395 |
2013/01/16 | 683.30 | 683.40 | 683.40 | 20,980,911 |
2013/01/15 | 679.30 | 679.60 | 679.60 | 21,986,713 |
2013/01/14 | 675.80 | 676.10 | 675.80 | 16,349,759 |
2013/01/11 | 677.60 | 677.70 | 677.70 | 20,181,209 |
2013/01/10 | 673.20 | 673.40 | 673.40 | 17,576,488 |
2013/01/09 | 669.90 | 670.00 | 669.90 | 15,339,484 |
2013/01/08 | 659.20 | 659.40 | 659.20 | 19,131,352 |
2013/01/07 | 666.20 | 666.30 | 666.20 | 14,744,606 |
2013/01/04 | 667.40 | 667.60 | 667.60 | 15,959,896 |
2013/01/03 | 662.40 | 662.50 | 662.50 | 10,730,147 |
2013/01/02 | 665.70 | 665.80 | 665.70 | 18,033,922 |
2013/01/01 | 646.80 | 646.90 | 646.90 | 4,733,757 |
2012/12/31 | 646.80 | 646.90 | 646.90 | 4,733,757 |
2012/12/28 | 651.00 | 651.30 | 651.30 | 10,622,880 |
2012/12/27 | 652.00 | 652.30 | 652.00 | 9,591,591 |
2012/12/26 | 654.80 | 654.90 | 654.90 | 4,324,227 |
2012/12/25 | 654.80 | 654.90 | 654.90 | 4,324,227 |
2012/12/24 | 654.80 | 654.90 | 654.90 | 4,324,227 |
2012/12/21 | 649.60 | 649.70 | 649.70 | 37,377,158 |
2012/12/20 | 650.00 | 650.10 | 650.00 | 24,320,779 |
2012/12/19 | 652.90 | 653.00 | 653.00 | 24,189,452 |
2012/12/18 | 640.20 | 640.30 | 640.20 | 16,543,044 |
2012/12/17 | 641.40 | 641.50 | 641.50 | 15,484,426 |
2012/12/14 | 641.60 | 641.80 | 641.60 | 16,448,553 |
2012/12/13 | 643.30 | 643.40 | 643.40 | 24,008,197 |
2012/12/12 | 643.60 | 643.80 | 643.80 | 20,776,642 |
2012/12/11 | 644.80 | 644.90 | 644.80 | 21,425,986 |
2012/12/10 | 641.20 | 641.70 | 641.20 | 14,757,064 |
2012/12/07 | 643.50 | 643.60 | 643.60 | 20,940,608 |
2012/12/06 | 643.70 | 643.80 | 643.80 | 23,148,621 |
2012/12/05 | 644.00 | 644.10 | 644.10 | 21,058,617 |
2012/12/04 | 636.10 | 636.20 | 636.20 | 18,639,593 |
2012/12/03 | 635.80 | 635.90 | 635.90 | 16,725,345 |
2012/11/30 | 637.60 | 637.70 | 637.70 | 34,646,033 |
2012/11/29 | 631.50 | 631.60 | 631.60 | 13,788,780 |
2012/11/28 | 622.70 | 622.80 | 622.80 | 14,028,009 |
2012/11/27 | 620.80 | 620.90 | 620.90 | 19,080,713 |
2012/11/26 | 619.80 | 620.00 | 620.00 | 15,145,571 |
2012/11/23 | 625.60 | 625.90 | 625.90 | 10,830,091 |
2012/11/22 | 622.00 | 622.20 | 622.00 | 10,581,459 |
2012/11/21 | 618.00 | 618.10 | 618.00 | 16,521,095 |
2012/11/15 | 601.20 | 601.30 | 601.30 | 15,387,779 |
2012/11/14 | 602.90 | 603.00 | 603.00 | 15,246,710 |
2012/11/13 | 608.50 | 608.60 | 608.60 | 17,964,201 |
2012/11/12 | 603.80 | 603.90 | 603.80 | 15,976,105 |
2012/11/09 | 600.90 | 601.10 | 600.90 | 14,257,344 |
2012/11/08 | 602.80 | 602.90 | 602.90 | 16,321,813 |
2012/11/07 | 607.70 | 607.80 | 607.80 | 20,777,909 |
2012/11/06 | 621.50 | 621.70 | 621.70 | 18,166,300 |
2012/11/05 | 618.00 | 618.20 | 618.00 | 25,368,276 |
2012/11/02 | 625.30 | 626.10 | 626.10 | 16,370,689 |
2012/11/01 | 624.90 | 625.00 | 625.00 | 24,389,706 |
2012/10/31 | 608.70 | 608.80 | 608.80 | 17,935,410 |
2012/10/30 | 611.50 | 611.60 | 611.60 | 8,636,314 |
2012/10/29 | 610.80 | 610.90 | 610.90 | 12,006,895 |
2012/10/26 | 610.40 | 610.50 | 610.40 | 17,242,612 |
2012/10/25 | 613.90 | 614.00 | 614.00 | 18,301,538 |
2012/10/24 | 610.00 | 610.30 | 610.00 | 20,755,902 |
2012/10/23 | 612.90 | 613.00 | 612.90 | 19,559,184 |
2012/10/22 | 617.90 | 618.00 | 618.00 | 13,442,741 |
2012/10/19 | 614.90 | 615.30 | 615.30 | 20,377,886 |
2012/10/18 | 616.90 | 617.00 | 616.90 | 20,503,463 |
2012/10/17 | 612.70 | 612.90 | 612.70 | 19,120,899 |
2012/10/15 | 600.20 | 600.30 | 600.30 | 35,930,358 |
2012/10/12 | 595.20 | 595.30 | 595.30 | 19,113,404 |
2012/10/11 | 597.10 | 597.20 | 597.20 | 18,176,213 |
2012/10/10 | 589.50 | 589.60 | 589.60 | 13,319,251 |
2012/10/09 | 590.90 | 591.00 | 591.00 | 14,464,550 |
2012/10/08 | 595.80 | 596.30 | 595.80 | 9,567,373 |
2012/10/05 | 599.80 | 600.00 | 599.80 | 19,679,771 |
2012/10/04 | 592.60 | 592.80 | 592.80 | 20,425,761 |
2012/10/03 | 587.70 | 588.00 | 587.70 | 20,008,244 |
2012/10/02 | 580.50 | 580.60 | 580.50 | 14,720,794 |
2012/10/01 | 587.40 | 587.50 | 587.50 | 18,282,536 |
2012/09/28 | 573.30 | 573.40 | 573.30 | 22,949,686 |
2012/09/27 | 579.50 | 579.60 | 579.50 | 16,709,532 |
2012/09/26 | 573.60 | 573.70 | 573.70 | 20,722,966 |
2012/09/25 | 583.80 | 584.00 | 583.80 | 13,794,251 |
2012/09/24 | 584.90 | 585.00 | 585.00 | 11,439,150 |
2012/09/21 | 584.10 | 584.20 | 584.20 | 44,243,579 |
2012/09/20 | 586.80 | 587.00 | 587.00 | 22,740,093 |
2012/09/19 | 587.80 | 587.90 | 587.80 | 28,461,285 |
2012/09/18 | 577.80 | 577.90 | 577.90 | 29,962,625 |
2012/09/17 | 583.20 | 583.30 | 583.20 | 20,068,902 |
2012/09/14 | 583.80 | 584.40 | 584.40 | 36,346,043 |
2012/09/13 | 567.90 | 568.10 | 568.10 | 20,589,443 |
2012/09/12 | 569.10 | 569.50 | 569.10 | 30,838,040 |
2012/09/11 | 564.60 | 564.70 | 564.60 | 18,858,361 |
2012/09/10 | 563.50 | 563.70 | 563.70 | 17,202,012 |
2012/09/07 | 563.10 | 563.50 | 563.50 | 31,474,725 |
2012/09/06 | 555.10 | 555.30 | 555.10 | 26,604,883 |
2012/09/05 | 540.90 | 541.00 | 541.00 | 18,957,951 |
2012/09/04 | 544.50 | 544.60 | 544.60 | 15,246,892 |
2012/09/03 | 550.80 | 551.00 | 551.00 | 9,276,737 |
2012/08/31 | 547.10 | 547.20 | 547.10 | 23,775,146 |
2012/08/30 | 547.80 | 547.90 | 547.90 | 14,517,319 |
2012/08/28 | 558.30 | 558.40 | 558.40 | 14,290,620 |
2012/08/27 | 556.60 | 557.00 | 557.00 | 13,219,674 |
2012/08/24 | 556.60 | 557.00 | 557.00 | 13,219,674 |
2012/08/23 | 559.10 | 559.20 | 559.10 | 13,087,658 |
2012/08/22 | 559.30 | 559.40 | 559.40 | 14,454,666 |
2012/08/21 | 567.90 | 568.20 | 567.90 | 13,390,311 |
2012/08/20 | 563.10 | 563.50 | 563.10 | 14,578,267 |
2012/08/17 | 569.90 | 570.00 | 570.00 | 18,581,349 |
2012/08/16 | 564.70 | 564.80 | 564.80 | 13,385,336 |
2012/08/15 | 562.20 | 562.30 | 562.20 | 14,228,193 |
2012/08/14 | 569.00 | 569.10 | 569.00 | 11,625,932 |
2012/08/13 | 565.70 | 565.80 | 565.70 | 13,260,735 |
2012/08/10 | 566.60 | 566.80 | 566.80 | 13,355,044 |
2012/08/09 | 565.70 | 566.00 | 566.00 | 14,756,461 |
2012/08/08 | 562.50 | 563.30 | 563.30 | 21,075,629 |
2012/08/07 | 560.60 | 560.70 | 560.70 | 27,035,125 |
2012/08/06 | 559.70 | 560.30 | 560.30 | 16,078,720 |
2012/08/03 | 560.50 | 560.60 | 560.50 | 28,953,947 |
2012/08/02 | 538.70 | 538.80 | 538.70 | 22,896,108 |
2012/08/01 | 540.50 | 540.60 | 540.60 | 21,609,894 |
2012/07/31 | 533.60 | 533.90 | 533.90 | 27,175,725 |
2012/07/30 | 543.10 | 543.20 | 543.10 | 29,159,717 |
2012/07/27 | 531.00 | 531.10 | 531.10 | 22,912,466 |
2012/07/26 | 525.60 | 525.70 | 525.70 | 28,614,457 |
2012/07/25 | 517.10 | 517.60 | 517.60 | 16,611,462 |
2012/07/24 | 510.50 | 510.60 | 510.60 | 23,415,028 |
2012/07/23 | 514.50 | 514.60 | 514.60 | 30,026,278 |
2012/07/20 | 533.20 | 533.30 | 533.20 | 42,059,783 |
2012/07/19 | 549.10 | 549.40 | 549.40 | 24,611,561 |
2012/07/18 | 545.70 | 545.80 | 545.70 | 30,585,844 |
2012/07/17 | 547.40 | 547.50 | 547.40 | 25,807,488 |
2012/07/16 | 556.70 | 556.80 | 556.80 | 11,547,269 |
2012/07/13 | 559.70 | 560.00 | 560.00 | 16,472,774 |
2012/07/12 | 555.90 | 556.00 | 555.90 | 21,224,253 |
2012/07/11 | 568.60 | 568.70 | 568.70 | 14,146,846 |
2012/07/10 | 566.30 | 566.70 | 566.30 | 16,452,008 |
2012/07/09 | 561.00 | 561.10 | 561.10 | 15,945,859 |
2012/07/06 | 565.60 | 565.70 | 565.60 | 16,228,424 |
2012/07/05 | 566.30 | 566.40 | 566.40 | 20,364,564 |
2012/07/04 | 567.50 | 567.60 | 567.60 | 12,655,249 |
2012/07/03 | 570.20 | 570.30 | 570.30 | 18,514,214 |
2012/07/02 | 570.00 | 570.10 | 570.10 | 19,748,222 |
2012/06/29 | 561.10 | 561.20 | 561.10 | 30,960,564 |
2012/06/28 | 558.10 | 558.20 | 558.20 | 35,991,797 |
2012/06/27 | 573.00 | 573.20 | 573.00 | 15,491,300 |
2012/06/26 | 559.30 | 559.40 | 559.40 | 19,191,190 |
2012/06/25 | 558.10 | 558.30 | 558.30 | 21,527,423 |
2012/06/22 | 562.20 | 562.30 | 562.30 | 16,174,561 |
2012/06/21 | 559.20 | 559.40 | 559.20 | 27,538,260 |
2012/06/20 | 565.30 | 565.40 | 565.30 | 20,039,303 |
2012/06/19 | 560.40 | 560.50 | 560.50 | 37,837,605 |
2012/06/18 | 546.70 | 546.80 | 546.70 | 24,526,163 |
2012/06/15 | 546.30 | 546.40 | 546.40 | 71,429,674 |
2012/06/14 | 545.40 | 545.50 | 545.50 | 23,973,110 |
2012/06/13 | 545.00 | 545.10 | 545.00 | 26,680,592 |
2012/06/12 | 539.10 | 539.20 | 539.10 | 21,337,381 |
2012/06/11 | 533.70 | 533.80 | 533.80 | 22,450,302 |
2012/06/08 | 531.20 | 531.40 | 531.40 | 18,917,066 |
2012/06/07 | 534.50 | 535.00 | 535.00 | 28,484,592 |
2012/06/06 | 527.00 | 527.10 | 527.00 | 28,152,377 |
2012/06/05 | 503.20 | 503.60 | 503.20 | 19,575,244 |
2012/06/04 | 503.20 | 503.60 | 503.20 | 19,575,244 |
2012/06/01 | 503.20 | 503.60 | 503.20 | 19,575,244 |
2012/05/31 | 508.50 | 509.50 | 509.50 | 30,821,967 |
2012/05/30 | 503.50 | 503.60 | 503.50 | 20,159,533 |
2012/05/29 | 514.40 | 514.50 | 514.40 | 19,174,922 |
2012/05/28 | 510.30 | 510.40 | 510.40 | 10,310,901 |
2012/05/25 | 513.80 | 513.90 | 513.90 | 14,911,851 |
2012/05/24 | 514.80 | 514.90 | 514.80 | 18,211,466 |
2012/05/23 | 507.50 | 507.60 | 507.50 | 25,821,291 |
2012/05/22 | 523.00 | 523.30 | 523.00 | 22,663,995 |
2012/05/21 | 513.40 | 513.60 | 513.40 | 21,589,133 |
2012/05/18 | 509.60 | 509.70 | 509.60 | 35,645,577 |
2012/05/17 | 520.90 | 521.00 | 520.90 | 31,904,000 |
2012/05/16 | 534.20 | 534.40 | 534.20 | 27,256,644 |
2012/05/15 | 547.60 | 547.70 | 547.70 | 27,096,079 |
2012/05/14 | 545.70 | 545.80 | 545.80 | 25,768,855 |
2012/05/11 | 554.00 | 554.20 | 554.20 | 18,947,073 |
2012/05/10 | 556.40 | 556.50 | 556.50 | 25,691,811 |
2012/05/09 | 551.20 | 551.40 | 551.20 | 23,009,173 |
2012/05/08 | 548.60 | 549.40 | 548.60 | 34,854,084 |
2012/05/07 | 555.10 | 555.20 | 555.10 | 17,912,098 |
2012/05/04 | 555.10 | 555.20 | 555.10 | 17,912,098 |
2012/05/03 | 563.30 | 563.80 | 563.30 | 18,465,566 |
2012/05/02 | 561.40 | 561.60 | 561.40 | 24,072,238 |
2012/05/01 | 565.00 | 565.10 | 565.00 | 7,147,248 |
2012/04/30 | 555.10 | 555.50 | 555.10 | 17,578,686 |
2012/04/27 | 559.20 | 559.40 | 559.40 | 18,644,482 |
2012/04/26 | 552.50 | 552.60 | 552.60 | 19,361,291 |
2012/04/25 | 554.30 | 554.60 | 554.30 | 19,506,251 |
2012/04/24 | 553.50 | 553.60 | 553.50 | 18,583,843 |
2012/04/23 | 545.70 | 545.90 | 545.70 | 17,041,652 |
2012/04/20 | 555.50 | 555.80 | 555.80 | 16,252,100 |
2012/04/19 | 554.50 | 554.60 | 554.60 | 18,343,367 |
2012/04/18 | 552.00 | 552.30 | 552.00 | 18,349,528 |
2012/04/17 | 553.80 | 554.10 | 554.10 | 20,516,617 |
2012/04/16 | 541.30 | 541.80 | 541.30 | 15,021,353 |
2012/04/12 | 547.90 | 548.00 | 548.00 | 55,209,908 |
2012/04/11 | 540.50 | 540.90 | 540.90 | 23,193,815 |
2012/04/10 | 536.90 | 537.00 | 537.00 | 27,950,522 |
2012/04/09 | 554.50 | 554.60 | 554.50 | 26,237,307 |
2012/04/06 | 554.50 | 554.60 | 554.50 | 26,237,307 |
2012/04/05 | 554.50 | 554.60 | 554.50 | 26,246,300 |
2012/04/04 | 556.30 | 556.80 | 556.80 | 35,383,579 |
2012/04/03 | 558.90 | 559.00 | 558.90 | 28,435,772 |
2012/04/02 | 558.40 | 558.70 | 558.70 | 26,941,985 |
2012/03/30 | 554.80 | 555.00 | 554.80 | 28,731,589 |
2012/03/29 | 547.10 | 547.60 | 547.10 | 28,996,861 |
2012/03/28 | 561.40 | 561.50 | 561.40 | 17,238,970 |
2012/03/27 | 564.50 | 564.60 | 564.50 | 22,901,500 |
2012/03/26 | 561.00 | 561.20 | 561.00 | 16,752,418 |
2012/03/23 | 558.30 | 558.60 | 558.30 | 16,546,004 |
2012/03/22 | 563.20 | 563.40 | 563.40 | 14,576,144 |
2012/03/21 | 567.40 | 567.50 | 567.40 | 15,814,181 |
2012/03/20 | 565.30 | 565.60 | 565.30 | 17,971,910 |
2012/03/19 | 577.50 | 577.80 | 577.80 | 15,076,996 |
2012/03/16 | 580.40 | 580.50 | 580.40 | 39,130,237 |
2012/03/15 | 574.60 | 574.80 | 574.80 | 32,031,887 |
2012/03/14 | 575.00 | 575.10 | 575.00 | 33,196,299 |
2012/03/13 | 572.40 | 572.50 | 572.40 | 22,631,579 |
2012/03/12 | 556.00 | 556.10 | 556.10 | 20,437,501 |
2012/03/09 | 556.90 | 557.20 | 556.90 | 22,511,341 |
2012/03/08 | 555.60 | 556.00 | 556.00 | 15,255,845 |
2012/03/07 | 550.70 | 550.90 | 550.70 | 25,505,431 |
2012/03/06 | 548.30 | 548.40 | 548.40 | 24,618,610 |
2012/03/05 | 558.60 | 559.30 | 558.60 | 19,600,472 |
2012/03/02 | 569.00 | 569.40 | 569.00 | 9,719,127 |
2012/03/01 | 568.00 | 568.30 | 568.30 | 22,411,683 |
2012/02/29 | 555.30 | 555.40 | 555.30 | 34,575,039 |
2012/02/28 | 559.30 | 559.50 | 559.30 | 35,434,685 |
2012/02/27 | 553.50 | 553.60 | 553.50 | 43,257,804 |
2012/02/24 | 574.60 | 574.90 | 574.90 | 15,371,956 |
2012/02/23 | 575.40 | 575.50 | 575.40 | 16,139,535 |
2012/02/22 | 575.60 | 575.80 | 575.60 | 22,288,079 |
2012/02/21 | 579.40 | 579.50 | 579.50 | 15,502,553 |
2012/02/20 | 581.70 | 581.80 | 581.70 | 14,077,921 |
2012/02/17 | 577.70 | 578.00 | 577.70 | 17,359,369 |
2012/02/16 | 573.50 | 573.60 | 573.60 | 19,630,540 |
2012/02/15 | 575.90 | 576.00 | 575.90 | 20,795,927 |
2012/02/14 | 561.50 | 561.90 | 561.50 | 20,159,570 |
2012/02/13 | 563.50 | 564.40 | 564.40 | 16,511,791 |
2012/02/10 | 557.30 | 557.60 | 557.60 | 18,282,437 |
2012/02/09 | 567.90 | 568.00 | 568.00 | 20,777,355 |
2012/02/08 | 565.30 | 565.50 | 565.50 | 15,387,343 |
2012/02/07 | 562.00 | 562.10 | 562.00 | 17,994,500 |
2012/02/06 | 557.40 | 557.50 | 557.50 | 12,121,762 |
2012/02/03 | 559.50 | 559.70 | 559.50 | 23,759,704 |
2012/02/02 | 545.40 | 545.70 | 545.70 | 22,473,348 |
2012/02/01 | 541.90 | 542.00 | 541.90 | 24,486,304 |
2012/01/31 | 528.60 | 529.70 | 529.70 | 25,748,469 |
2012/01/30 | 527.40 | 527.50 | 527.50 | 17,824,140 |
2012/01/27 | 541.10 | 541.30 | 541.10 | 18,178,852 |
2012/01/26 | 539.40 | 539.60 | 539.50 | 25,466,138 |
2012/01/25 | 536.90 | 537.00 | 537.00 | 15,924,954 |
2012/01/24 | 540.10 | 540.50 | 540.10 | 13,575,624 |
2012/01/23 | 544.90 | 545.00 | 544.90 | 17,911,395 |
2012/01/20 | 541.80 | 542.30 | 542.30 | 33,967,123 |
2012/01/19 | 536.20 | 536.40 | 536.40 | 38,337,589 |
2012/01/18 | 515.60 | 516.00 | 515.60 | 17,542,330 |
2012/01/17 | 517.50 | 517.60 | 517.50 | 19,747,792 |
2012/01/16 | 507.50 | 507.70 | 507.70 | 12,977,476 |
2012/01/13 | 504.70 | 504.80 | 504.70 | 25,202,950 |
2012/01/12 | 499.60 | 499.70 | 499.60 | 28,776,228 |
2012/01/11 | 503.40 | 503.60 | 503.60 | 20,611,774 |
2012/01/10 | 504.70 | 504.90 | 504.70 | 29,419,330 |
2012/01/09 | 491.40 | 491.55 | 491.40 | 23,269,750 |
2012/01/06 | 498.15 | 498.20 | 498.20 | 16,165,263 |
2012/01/05 | 497.60 | 497.85 | 497.60 | 17,904,001 |
2012/01/04 | 499.95 | 500.00 | 500.00 | 15,246,232 |
2012/01/03 | 504.50 | 504.90 | 504.90 | 22,686,137 |
2012/01/02 | 491.05 | 491.15 | 491.05 | 6,968,303 |
2011/12/30 | 491.05 | 491.15 | 491.05 | 6,968,303 |
2011/12/29 | 491.95 | 492.00 | 492.00 | 11,364,238 |
2011/12/28 | 487.05 | 487.20 | 487.05 | 17,474,948 |
2011/12/27 | 489.10 | 490.05 | 490.05 | 4,366,281 |
2011/12/26 | 489.10 | 490.05 | 490.05 | 4,366,281 |
2011/12/23 | 489.10 | 490.05 | 490.05 | 4,366,281 |
2011/12/22 | 488.55 | 488.60 | 488.55 | 13,368,434 |
2011/12/21 | 480.00 | 480.10 | 480.10 | 25,251,030 |
2011/12/20 | 483.90 | 483.95 | 483.90 | 20,052,332 |
2011/12/19 | 478.25 | 478.50 | 478.25 | 20,381,377 |
2011/12/16 | 480.70 | 480.80 | 480.70 | 38,314,017 |
2011/12/15 | 482.35 | 482.40 | 482.40 | 24,257,610 |
2011/12/14 | 480.00 | 480.05 | 480.00 | 24,983,718 |
2011/12/13 | 492.35 | 492.50 | 492.50 | 18,835,115 |
2011/12/12 | 488.70 | 488.75 | 488.75 | 24,033,451 |
2011/12/09 | 504.90 | 505.00 | 504.90 | 27,558,869 |
2011/12/08 | 501.70 | 501.90 | 501.70 | 19,617,903 |
2011/12/07 | 509.00 | 509.10 | 509.00 | 28,374,493 |
2011/12/06 | 508.30 | 508.50 | 508.30 | 22,535,331 |
2011/12/05 | 518.00 | 21,081,341 | ||
2011/12/02 | 510.70 | 33,324,208 | ||
2011/12/01 | 495.65 | 495.70 | 495.70 | 26,073,654 |
2011/11/30 | 494.45 | 494.50 | 494.50 | 68,321,476 |
2011/11/29 | 486.55 | 486.60 | 486.55 | 18,888,174 |
2011/11/28 | 488.75 | 488.80 | 488.75 | 34,876,194 |
2011/11/25 | 467.40 | 467.55 | 467.40 | 20,871,601 |
2011/11/24 | 466.85 | 466.95 | 466.85 | 26,119,812 |
2011/11/23 | 463.50 | 463.55 | 463.50 | 26,308,457 |
2011/11/22 | 474.95 | 475.20 | 474.95 | 26,200,795 |
2011/11/21 | 469.00 | 469.05 | 469.00 | 26,729,438 |
2011/11/18 | 480.85 | 480.90 | 480.85 | 34,662,279 |
2011/11/17 | 484.40 | 484.60 | 484.40 | 24,773,216 |
2011/11/16 | 494.85 | 494.95 | 494.85 | 26,654,067 |
2011/11/15 | 501.30 | 502.00 | 501.30 | 26,533,866 |
2011/11/14 | 504.60 | 504.70 | 504.70 | 17,537,932 |
2011/11/10 | 496.90 | 496.95 | 496.95 | 35,347,584 |
2011/11/09 | 506.20 | 506.30 | 506.30 | 59,645,553 |
2011/11/08 | 537.50 | 537.60 | 537.50 | 12,229,293 |
2011/11/07 | 535.00 | 535.40 | 535.00 | 16,981,664 |
2011/11/04 | 539.90 | 540.00 | 540.00 | 20,259,395 |
2011/11/03 | 541.00 | 541.50 | 541.00 | 30,585,730 |
2011/11/02 | 540.80 | 540.90 | 540.80 | 26,657,912 |
2011/11/01 | 532.20 | 532.40 | 532.40 | 31,499,303 |
2011/10/31 | 544.80 | 544.90 | 544.90 | 32,286,976 |
2011/10/28 | 565.30 | 565.40 | 565.30 | 37,173,803 |
2011/10/27 | 555.20 | 555.30 | 555.30 | 41,984,270 |
2011/10/26 | 526.20 | 526.40 | 526.20 | 17,969,574 |
2011/10/25 | 524.70 | 525.00 | 525.00 | 17,484,099 |
2011/10/24 | 529.90 | 530.00 | 530.00 | 15,025,273 |
2011/10/20 | 512.60 | 512.70 | 512.70 | 19,083,034 |
2011/10/19 | 522.10 | 522.50 | 522.50 | 19,491,152 |
2011/10/18 | 520.20 | 520.30 | 520.20 | 21,026,670 |
2011/10/17 | 522.70 | 523.00 | 523.00 | 19,297,796 |
2011/10/14 | 525.00 | 525.20 | 525.00 | 21,064,273 |
2011/10/13 | 523.10 | 523.20 | 523.10 | 27,027,148 |
2011/10/12 | 529.10 | 529.20 | 529.10 | 31,797,413 |
2011/10/11 | 519.40 | 519.70 | 519.70 | 15,108,289 |
2011/10/10 | 519.10 | 519.20 | 519.10 | 19,891,475 |
2011/10/07 | 508.90 | 509.00 | 509.00 | 20,805,456 |
2011/10/06 | 509.70 | 509.80 | 509.80 | 33,467,354 |
2011/10/05 | 484.90 | 485.00 | 485.00 | 25,182,690 |
2011/10/04 | 473.50 | 473.60 | 473.55 | 28,200,856 |
2011/10/03 | 487.60 | 488.00 | 487.60 | 29,857,747 |
2011/09/30 | 496.90 | 496.95 | 496.90 | 41,404,181 |
2011/09/29 | 512.80 | 512.90 | 512.80 | 17,197,471 |
2011/09/28 | 509.80 | 510.00 | 510.00 | 23,199,963 |
2011/09/27 | 520.00 | 520.40 | 520.40 | 28,791,141 |
2011/09/26 | 499.45 | 499.90 | 499.90 | 26,581,482 |
2011/09/23 | 497.75 | 498.00 | 498.00 | 26,720,413 |
2011/09/22 | 486.20 | 486.30 | 486.20 | 45,853,205 |
2011/09/21 | 511.90 | 512.00 | 511.90 | 20,048,466 |
2011/09/20 | 520.60 | 520.90 | 520.90 | 20,633,745 |
2011/09/19 | 511.10 | 511.20 | 511.20 | 21,883,184 |
2011/09/16 | 524.70 | 525.00 | 524.80 | 48,775,656 |
2011/09/15 | 521.10 | 521.30 | 521.10 | 31,362,174 |
2011/09/14 | 501.50 | 501.90 | 501.50 | 25,337,916 |
2011/09/13 | 498.85 | 499.15 | 499.00 | 21,459,837 |
2011/09/12 | 492.55 | 492.70 | 492.55 | 28,717,292 |
2011/09/09 | 504.50 | 504.90 | 504.50 | 30,116,882 |
2011/09/08 | 521.80 | 522.00 | 522.00 | 19,766,832 |
2011/09/07 | 525.50 | 525.60 | 525.60 | 18,304,187 |
2011/09/06 | 509.20 | 509.30 | 509.20 | 29,848,346 |
2011/09/05 | 504.50 | 505.00 | 504.50 | 24,543,199 |
2011/09/02 | 524.50 | 524.70 | 524.50 | 23,065,882 |
2011/09/01 | 538.00 | 538.50 | 538.50 | 15,722,144 |
2011/08/31 | 536.40 | 536.60 | 536.60 | 31,560,795 |
2011/08/30 | 524.90 | 525.00 | 524.90 | 26,312,717 |
2011/08/29 | 503.70 | 504.00 | 503.80 | 27,611,666 |
2011/08/26 | 503.70 | 504.00 | 503.80 | 27,611,666 |
2011/08/25 | 513.10 | 513.20 | 513.10 | 23,501,334 |
2011/08/24 | 514.80 | 514.90 | 514.90 | 20,730,521 |
2011/08/23 | 512.10 | 512.30 | 512.10 | 24,651,899 |
2011/08/22 | 510.80 | 511.00 | 511.00 | 15,932,149 |
2011/08/19 | 510.90 | 511.00 | 511.00 | 37,137,694 |
2011/08/18 | 509.50 | 509.60 | 509.60 | 34,856,933 |
2011/08/17 | 541.90 | 542.00 | 542.00 | 19,556,434 |
2011/08/16 | 552.30 | 552.60 | 552.60 | 20,694,032 |
2011/08/15 | 547.00 | 547.20 | 547.20 | 21,475,847 |
2011/08/12 | 551.80 | 552.00 | 551.80 | 34,464,268 |
2011/08/11 | 535.80 | 536.00 | 535.80 | 45,849,943 |
2011/08/10 | 516.00 | 516.20 | 516.20 | 61,695,793 |
2011/08/09 | 544.80 | 545.00 | 545.00 | 61,522,468 |
2011/08/08 | 537.80 | 538.00 | 537.80 | 40,979,229 |
2011/08/05 | 557.10 | 557.60 | 557.10 | 41,823,724 |
2011/08/04 | 578.50 | 578.60 | 578.50 | 33,897,757 |
2011/08/03 | 593.80 | 594.00 | 593.80 | 25,885,604 |
2011/08/02 | 610.10 | 610.30 | 610.10 | 30,916,148 |
2011/08/01 | 607.50 | 607.90 | 607.50 | 44,558,871 |
2011/07/29 | 594.50 | 594.60 | 594.50 | 23,439,412 |
2011/07/28 | 606.80 | 606.90 | 606.80 | 13,915,503 |
2011/07/27 | 601.90 | 602.30 | 601.90 | 26,036,116 |
2011/07/26 | 610.80 | 611.60 | 611.60 | 14,656,452 |
2011/07/25 | 607.50 | 607.60 | 607.60 | 16,873,700 |
2011/07/22 | 611.90 | 612.20 | 612.20 | 19,671,143 |
2011/07/21 | 608.60 | 608.70 | 608.60 | 28,764,334 |
2011/07/20 | 605.50 | 605.60 | 605.50 | 25,511,661 |
2011/07/19 | 593.70 | 593.80 | 593.70 | 23,652,913 |
2011/07/18 | 591.20 | 591.40 | 591.20 | 18,383,551 |
2011/07/15 | 599.90 | 600.10 | 599.90 | 21,578,703 |
2011/07/14 | 600.00 | 600.10 | 600.00 | 21,147,110 |
2011/07/13 | 606.50 | 606.60 | 606.60 | 18,503,901 |
2011/07/12 | 606.10 | 606.20 | 606.20 | 30,768,877 |
2011/07/11 | 615.50 | 615.70 | 615.50 | 22,911,469 |
2011/07/08 | 618.20 | 618.30 | 618.20 | 19,673,201 |
2011/07/07 | 624.50 | 624.60 | 624.60 | 21,316,913 |
2011/07/06 | 625.50 | 625.70 | 625.50 | 23,384,349 |
2011/07/05 | 624.60 | 624.70 | 624.60 | 14,296,534 |
2011/07/04 | 626.90 | 627.00 | 627.00 | 10,469,137 |
2011/07/01 | 629.10 | 629.20 | 629.10 | 21,522,006 |
2011/06/30 | 617.80 | 618.40 | 618.40 | 28,436,117 |
2011/06/29 | 612.30 | 612.40 | 612.40 | 19,025,546 |
2011/06/28 | 608.20 | 608.40 | 608.20 | 18,592,959 |
2011/06/27 | 606.10 | 606.20 | 606.20 | 18,114,230 |
2011/06/24 | 602.70 | 602.90 | 602.90 | 30,917,059 |
2011/06/23 | 601.10 | 601.20 | 601.10 | 24,898,317 |
2011/06/22 | 605.60 | 605.90 | 605.60 | 21,822,718 |
2011/06/21 | 609.00 | 609.10 | 609.00 | 20,593,653 |
2011/06/20 | 603.40 | 603.50 | 603.50 | 14,503,089 |
2011/06/17 | 607.30 | 607.40 | 607.30 | 51,684,381 |
2011/06/16 | 608.20 | 608.30 | 608.20 | 36,600,339 |
2011/06/15 | 608.50 | 608.60 | 608.60 | 29,218,476 |
2011/06/14 | 616.00 | 616.10 | 616.00 | 27,141,092 |
2011/06/13 | 616.20 | 616.50 | 616.20 | 25,460,113 |
2011/06/10 | 613.80 | 613.90 | 613.80 | 30,988,602 |
2011/06/09 | 621.70 | 621.80 | 621.70 | 21,467,052 |
2011/06/08 | 616.60 | 616.70 | 616.60 | 29,200,073 |
2011/06/07 | 623.20 | 623.40 | 623.20 | 16,108,627 |
2011/06/06 | 625.70 | 625.80 | 625.80 | 12,758,788 |
2011/06/03 | 627.20 | 627.30 | 627.30 | 62,841,502 |
2011/06/02 | 627.10 | 627.20 | 627.20 | 19,186,555 |
2011/06/01 | 631.80 | 631.90 | 631.80 | 21,699,900 |
2011/05/31 | 634.80 | 634.90 | 634.80 | 29,520,648 |
2011/05/30 | 630.50 | 630.60 | 630.50 | 21,262,020 |
2011/05/27 | 630.50 | 630.60 | 630.50 | 21,262,020 |
2011/05/26 | 623.90 | 624.00 | 623.90 | 19,434,519 |
2011/05/25 | 626.40 | 626.50 | 626.40 | 29,426,198 |
2011/05/24 | 623.40 | 623.50 | 623.50 | 30,603,968 |
2011/05/23 | 626.60 | 626.70 | 626.70 | 40,758,769 |
2011/05/20 | 635.10 | 635.50 | 635.10 | 28,145,347 |
2011/05/19 | 639.50 | 639.70 | 639.50 | 23,913,943 |
2011/05/18 | 638.60 | 638.70 | 638.60 | 28,131,973 |
2011/05/17 | 638.70 | 638.80 | 638.80 | 25,406,563 |
2011/05/16 | 642.70 | 642.80 | 642.70 | 26,533,339 |
2011/05/13 | 647.50 | 647.90 | 647.50 | 41,233,711 |
2011/05/12 | 647.90 | 648.00 | 648.00 | 25,993,346 |
2011/05/11 | 646.00 | 646.20 | 646.10 | 33,480,215 |
2011/05/10 | 656.20 | 656.50 | 656.20 | 25,370,114 |
2011/05/09 | 648.00 | 648.20 | 648.20 | 42,179,788 |
2011/05/06 | 651.70 | 652.00 | 651.70 | 26,263,833 |
2011/05/05 | 646.20 | 646.70 | 646.20 | 23,520,496 |
2011/05/04 | 651.70 | 651.80 | 651.80 | 23,693,429 |
2011/05/03 | 662.30 | 662.70 | 662.50 | 24,103,304 |
2011/05/02 | 655.30 | 655.50 | 655.40 | 91,700 |
2011/04/29 | 655.30 | 655.50 | 655.40 | 200,000 |
2011/04/28 | 655.30 | 655.50 | 655.40 | 24,990,230 |
2011/04/27 | 657.80 | 657.90 | 657.90 | 19,716,934 |
2011/04/26 | 659.60 | 659.70 | 659.60 | 21,898,364 |
2011/04/21 | 658.90 | 659.60 | 659.60 | 27,133,410 |
2011/04/20 | 651.70 | 651.80 | 651.80 | 20,342,971 |
2011/04/19 | 640.60 | 641.00 | 640.60 | 15,942,514 |
2011/04/18 | 643.80 | 644.60 | 643.80 | 28,225,651 |
2011/04/15 | 653.30 | 653.40 | 653.40 | 31,352,382 |
2011/04/14 | 653.30 | 653.60 | 653.30 | 23,686,146 |
2011/04/13 | 661.60 | 661.70 | 661.60 | 22,112,993 |
2011/04/12 | 654.90 | 655.00 | 654.90 | 24,286,088 |
2011/04/11 | 659.90 | 660.00 | 660.00 | 19,882,586 |
2011/04/08 | 664.70 | 664.80 | 664.70 | 18,508,267 |
2011/04/07 | 667.20 | 667.30 | 667.20 | 29,026,404 |
2011/04/06 | 660.40 | 660.50 | 660.40 | 34,410,634 |
2011/04/05 | 647.20 | 647.40 | 647.40 | 20,204,560 |
2011/04/04 | 647.60 | 648.00 | 647.60 | 17,063,007 |
2011/04/01 | 654.40 | 655.10 | 655.10 | 21,951,837 |
2011/03/31 | 641.00 | 641.40 | 641.00 | 39,278,965 |
2011/03/30 | 655.90 | 656.00 | 656.00 | 16,697,918 |
2011/03/29 | 651.40 | 651.50 | 651.40 | 20,253,774 |
2011/03/28 | 653.50 | 653.70 | 653.50 | 20,483,337 |
2011/03/25 | 647.80 | 647.90 | 647.90 | 26,332,713 |
2011/03/24 | 646.60 | 646.80 | 646.60 | 47,441,137 |
2011/03/23 | 630.40 | 631.30 | 631.30 | 30,626,084 |
2011/03/22 | 626.10 | 626.40 | 626.10 | 21,028,594 |
2011/03/21 | 633.80 | 633.90 | 633.80 | 29,633,962 |
2011/03/18 | 623.10 | 623.30 | 623.10 | 69,565,609 |
2011/03/17 | 626.60 | 627.00 | 626.60 | 43,585,192 |
2011/03/16 | 622.50 | 622.60 | 622.50 | 56,727,122 |
2011/03/15 | 646.00 | 646.10 | 646.00 | 40,231,598 |
2011/03/14 | 649.70 | 650.00 | 650.00 | 37,322,834 |
2011/03/11 | 657.60 | 657.90 | 657.60 | 26,303,435 |
2011/03/10 | 659.90 | 660.00 | 660.00 | 29,828,152 |
2011/03/09 | 666.20 | 666.40 | 666.20 | 23,467,336 |
2011/03/08 | 670.60 | 670.70 | 670.60 | 35,995,202 |
2011/03/07 | 657.50 | 657.60 | 657.50 | 25,789,286 |
2011/03/04 | 652.30 | 652.50 | 652.50 | 39,795,238 |
2011/03/03 | 662.70 | 662.80 | 662.70 | 38,414,114 |
2011/03/02 | 657.50 | 657.60 | 657.50 | 42,895,155 |
2011/03/01 | 658.00 | 658.10 | 658.00 | 64,030,751 |
2011/02/28 | 677.90 | 678.00 | 678.00 | 120,521,193 |
2011/02/25 | 711.10 | 711.50 | 711.10 | 14,266,055 |
2011/02/24 | 694.70 | 694.80 | 694.80 | 22,720,438 |
2011/02/23 | 696.80 | 697.00 | 696.80 | 17,495,742 |
2011/02/22 | 698.90 | 699.00 | 699.00 | 20,871,449 |
2011/02/21 | 704.40 | 704.90 | 704.40 | 15,384,697 |
2011/02/18 | 722.70 | 722.80 | 722.80 | 31,768,803 |
2011/02/17 | 730.80 | 730.90 | 730.90 | 44,953,338 |
2011/02/16 | 721.40 | 721.50 | 721.50 | 32,593,371 |
2011/02/15 | 701.60 | 701.80 | 701.60 | 34,880,773 |
2011/02/14 | 707.60 | 707.90 | 707.90 | 25,235,201 |
2011/02/11 | 713.80 | 714.00 | 714.00 | 23,397,865 |
2011/02/10 | 715.00 | 715.10 | 715.00 | 33,814,318 |
2011/02/09 | 722.90 | 723.00 | 723.00 | 36,157,362 |
2011/02/08 | 718.00 | 718.10 | 718.10 | 35,341,020 |
2011/02/07 | 705.80 | 706.00 | 706.00 | 24,713,804 |
2011/02/04 | 706.10 | 706.50 | 706.50 | 14,721,700 |
2011/02/03 | 708.00 | 708.10 | 708.00 | 24,406,168 |
2011/02/02 | 701.00 | 701.40 | 701.40 | 24,910,043 |
2011/02/01 | 687.70 | 687.90 | 687.70 | 28,212,688 |
2011/01/31 | 680.60 | 680.80 | 680.60 | 25,035,640 |
2011/01/28 | 684.80 | 685.00 | 684.80 | 48,219,731 |
2011/01/27 | 695.90 | 696.00 | 695.90 | 31,149,220 |
2011/01/26 | 696.00 | 696.20 | 696.00 | 23,893,840 |
2011/01/25 | 698.00 | 698.10 | 698.00 | 21,944,130 |
2011/01/24 | 697.20 | 697.50 | 697.20 | 15,338,784 |
2011/01/21 | 695.60 | 695.80 | 695.80 | 30,293,859 |
2011/01/20 | 697.10 | 697.30 | 697.30 | 28,462,025 |
2011/01/19 | 704.10 | 704.20 | 704.10 | 36,027,874 |
2011/01/18 | 709.30 | 709.40 | 709.30 | 22,131,213 |
2011/01/17 | 703.30 | 703.50 | 703.50 | 18,563,220 |
2011/01/14 | 709.60 | 709.70 | 709.70 | 28,936,890 |
2011/01/13 | 712.80 | 713.00 | 713.00 | 36,609,858 |
2011/01/12 | 715.00 | 715.20 | 715.00 | 41,737,553 |
2011/01/11 | 688.70 | 688.80 | 688.70 | 26,936,533 |
2011/01/10 | 672.30 | 672.40 | 672.40 | 15,998,331 |
2011/01/07 | 680.00 | 680.10 | 680.00 | 18,396,950 |
2011/01/06 | 687.30 | 687.50 | 687.30 | 27,841,886 |
2011/01/05 | 689.00 | 689.20 | 689.00 | 29,052,776 |
2011/01/04 | 667.70 | 668.10 | 668.10 | 21,965,692 |
2010/12/31 | 651.10 | 652.00 | 651.10 | 9,130,969 |
2010/12/30 | 658.30 | 658.40 | 658.40 | 9,881,071 |
2010/12/29 | 663.10 | 663.60 | 663.10 | 10,337,139 |
2010/12/24 | 665.70 | 667.30 | 667.30 | 1,991,146 |
2010/12/23 | 668.00 | 668.40 | 668.00 | 9,002,131 |
2010/12/22 | 669.30 | 669.40 | 669.40 | 12,516,094 |
2010/12/21 | 662.60 | 662.80 | 662.80 | 13,292,662 |
2010/12/20 | 656.70 | 656.80 | 656.80 | 12,923,798 |
2010/12/17 | 655.40 | 655.50 | 655.50 | 48,833,800 |
2010/12/16 | 662.00 | 662.10 | 662.10 | 21,098,725 |
2010/12/15 | 661.10 | 661.40 | 661.10 | 23,186,544 |
2010/12/14 | 671.20 | 671.70 | 671.70 | 27,906,875 |
2010/12/13 | 665.50 | 665.70 | 665.50 | 14,965,586 |
2010/12/10 | 663.00 | 663.10 | 663.10 | 22,478,928 |
2010/12/09 | 666.70 | 666.90 | 666.70 | 28,674,676 |
2010/12/08 | 658.80 | 658.90 | 658.90 | 27,684,677 |
2010/12/07 | 665.50 | 665.60 | 665.50 | 22,742,947 |
2010/12/06 | 666.60 | 666.70 | 666.70 | 19,322,474 |
2010/12/03 | 665.70 | 665.80 | 665.80 | 33,448,541 |
2010/12/02 | 667.50 | 667.60 | 667.50 | 28,338,214 |
2010/12/01 | 656.20 | 656.40 | 656.20 | 37,771,145 |
2010/11/30 | 648.30 | 648.40 | 648.30 | 44,237,639 |
2010/11/29 | 651.40 | 651.50 | 651.40 | 38,427,809 |
2010/11/26 | 651.00 | 651.10 | 651.10 | 24,350,353 |
2010/11/25 | 656.00 | 656.10 | 656.10 | 14,410,195 |
2010/11/24 | 652.20 | 652.30 | 652.20 | 29,216,763 |
2010/11/23 | 643.90 | 644.00 | 643.90 | 33,039,387 |
2010/11/22 | 653.70 | 653.80 | 653.80 | 21,305,997 |
2010/11/19 | 657.50 | 657.60 | 657.50 | 34,135,189 |
2010/11/18 | 666.40 | 666.50 | 666.50 | 19,981,744 |
2010/11/17 | 660.50 | 660.60 | 660.50 | 24,766,221 |
2010/11/16 | 665.00 | 665.20 | 665.00 | 34,661,531 |
2010/11/12 | 679.70 | 679.80 | 679.80 | 30,585,180 |
2010/11/11 | 684.00 | 684.10 | 684.00 | 22,575,912 |
2010/11/10 | 689.50 | 689.60 | 689.60 | 24,860,678 |
2010/11/09 | 694.30 | 694.40 | 694.40 | 26,523,954 |
2010/11/08 | 689.00 | 689.10 | 689.10 | 26,399,905 |
2010/11/05 | 682.90 | 683.00 | 683.00 | 57,413,039 |
2010/11/04 | 695.10 | 695.20 | 695.10 | 50,444,343 |
2010/11/03 | 670.00 | 670.10 | 670.00 | 29,359,521 |
2010/11/02 | 657.90 | 658.00 | 657.90 | 22,271,074 |
2010/11/01 | 655.10 | 655.20 | 655.20 | 20,664,543 |
2010/10/29 | 649.10 | 649.20 | 649.10 | 22,353,639 |
2010/10/28 | 658.90 | 659.00 | 659.00 | 25,660,129 |
2010/10/27 | 656.90 | 657.30 | 656.90 | 19,732,019 |
2010/10/26 | 659.90 | 660.00 | 660.00 | 21,617,032 |
2010/10/25 | 668.40 | 668.80 | 668.40 | 18,422,550 |
2010/10/22 | 666.80 | 667.00 | 666.80 | 18,562,689 |
2010/10/21 | 670.40 | 670.50 | 670.40 | 29,524,828 |
2010/10/20 | 659.80 | 660.00 | 660.00 | 26,659,545 |
2010/10/19 | 660.50 | 660.60 | 660.50 | 26,494,960 |
2010/10/18 | 660.40 | 660.70 | 660.40 | 21,998,897 |
2010/10/15 | 653.00 | 653.30 | 653.30 | 38,600,701 |
2010/10/14 | 662.30 | 662.50 | 662.30 | 35,939,662 |
2010/10/13 | 671.10 | 671.20 | 671.10 | 29,221,713 |
2010/10/12 | 663.20 | 663.50 | 663.20 | 18,162,461 |
2010/10/11 | 661.90 | 662.00 | 661.90 | 9,763,953 |
2010/10/08 | 658.20 | 658.30 | 658.20 | 19,120,295 |
2010/10/07 | 661.60 | 661.80 | 661.60 | 18,037,493 |
2010/10/06 | 663.60 | 663.70 | 663.70 | 25,450,808 |
2010/10/05 | 665.40 | 665.50 | 665.50 | 28,153,083 |
2010/10/04 | 651.60 | 651.80 | 651.60 | 20,437,680 |
2010/10/01 | 653.50 | 653.60 | 653.60 | 26,419,558 |
2010/09/30 | 645.00 | 645.10 | 645.00 | 43,368,904 |
2010/09/28 | 659.50 | 659.60 | 659.50 | 28,561,880 |
2010/09/27 | 660.80 | 660.90 | 660.90 | 19,536,824 |
2010/09/24 | 665.90 | 666.30 | 666.30 | 24,899,087 |
2010/09/23 | 663.80 | 664.00 | 664.00 | 24,610,921 |
2010/09/22 | 664.00 | 664.10 | 664.00 | 21,697,944 |
2010/09/21 | 670.90 | 671.00 | 671.00 | 28,027,783 |
2010/09/16 | 675.30 | 675.40 | 675.40 | 29,217,332 |
2010/09/15 | 676.30 | 676.60 | 676.60 | 26,798,960 |
2010/09/14 | 676.20 | 676.40 | 676.20 | 23,692,420 |
2010/09/13 | 677.80 | 677.90 | 677.90 | 24,288,569 |
2010/09/10 | 661.50 | 661.60 | 661.50 | 22,707,227 |
2010/09/09 | 661.60 | 661.70 | 661.60 | 25,790,096 |
2010/09/08 | 654.80 | 654.90 | 654.80 | 25,033,455 |
2010/09/07 | 662.40 | 662.50 | 662.40 | 21,714,400 |
2010/09/06 | 662.80 | 663.00 | 662.80 | 14,529,960 |
2010/09/03 | 654.30 | 654.40 | 654.40 | 21,617,761 |
2010/09/02 | 652.00 | 652.10 | 652.00 | 18,213,212 |
2010/09/01 | 651.90 | 652.00 | 652.00 | 31,107,212 |
2010/08/31 | 643.60 | 643.70 | 643.70 | 35,875,964 |
2010/08/30 | 637.00 | 637.10 | 637.00 | 17,465,973 |
2010/08/27 | 637.00 | 637.10 | 637.00 | 17,465,973 |
2010/08/26 | 632.80 | 632.90 | 632.90 | 17,084,540 |
2010/08/25 | 631.50 | 631.60 | 631.50 | 25,512,892 |
2010/08/24 | 629.80 | 629.90 | 629.90 | 29,303,056 |
2010/08/23 | 639.10 | 639.20 | 639.20 | 19,226,206 |
2010/08/20 | 634.10 | 634.20 | 634.20 | 25,787,905 |
2010/08/19 | 635.20 | 635.50 | 635.50 | 28,876,536 |
2010/08/18 | 652.80 | 652.90 | 652.80 | 18,881,949 |
2010/08/13 | 652.70 | 652.90 | 652.90 | 23,874,643 |
2010/08/12 | 661.30 | 661.40 | 661.30 | 27,628,720 |
2010/08/11 | 657.50 | 657.60 | 657.50 | 26,104,393 |
2010/08/10 | 669.90 | 670.00 | 670.00 | 17,127,337 |
2010/08/09 | 670.40 | 670.70 | 670.70 | 17,710,305 |
2010/08/06 | 661.30 | 661.40 | 661.40 | 21,954,843 |
2010/08/05 | 669.00 | 669.30 | 669.00 | 25,098,969 |
2010/08/04 | 671.90 | 672.00 | 672.00 | 36,734,323 |
2010/08/03 | 671.30 | 671.40 | 671.40 | 40,632,616 |
2010/08/02 | 680.00 | 680.10 | 680.00 | 63,500,933 |
2010/07/30 | 646.00 | 647.00 | 646.00 | 34,348,363 |
2010/07/29 | 656.30 | 656.60 | 656.30 | 21,191,371 |
2010/07/28 | 663.20 | 663.30 | 663.30 | 38,303,437 |
2010/07/27 | 666.20 | 666.30 | 666.30 | 55,018,454 |
2010/07/26 | 649.20 | 649.30 | 649.30 | 16,066,846 |
2010/07/23 | 646.10 | 646.20 | 646.20 | 22,658,457 |
2010/07/22 | 655.00 | 655.10 | 655.00 | 27,837,131 |
2010/07/21 | 638.00 | 638.10 | 638.00 | 26,975,388 |
2010/07/20 | 627.80 | 627.90 | 627.80 | 22,282,633 |
2010/07/19 | 623.10 | 623.40 | 623.10 | 18,989,714 |
2010/07/16 | 621.50 | 621.60 | 621.60 | 39,363,798 |
2010/07/15 | 637.50 | 637.70 | 637.50 | 41,166,949 |
2010/07/14 | 639.70 | 639.80 | 639.70 | 22,482,921 |
2010/07/13 | 644.20 | 644.40 | 644.40 | 27,095,395 |
2010/07/12 | 632.40 | 632.50 | 632.40 | 15,668,461 |
2010/07/09 | 627.10 | 627.20 | 627.10 | 26,077,747 |
2010/07/08 | 623.20 | 623.30 | 623.20 | 32,608,303 |
2010/07/07 | 614.70 | 614.80 | 614.70 | 35,896,212 |
2010/07/06 | 615.60 | 615.90 | 615.90 | 33,113,245 |
2010/07/05 | 596.20 | 596.30 | 596.20 | 17,636,872 |
2010/07/02 | 600.10 | 600.20 | 600.10 | 26,199,093 |
2010/07/01 | 599.10 | 599.20 | 599.10 | 30,902,576 |
2010/06/30 | 615.20 | 615.60 | 615.20 | 37,159,116 |
2010/06/29 | 615.50 | 615.60 | 615.50 | 33,303,914 |
2010/06/28 | 638.90 | 639.00 | 639.00 | 21,639,731 |
2010/06/25 | 641.70 | 641.80 | 641.80 | 23,357,255 |
2010/06/24 | 637.10 | 637.30 | 637.10 | 22,756,188 |
2010/06/23 | 651.80 | 652.00 | 651.80 | 24,176,921 |
2010/06/22 | 659.20 | 659.40 | 659.20 | 31,231,308 |
2010/06/21 | 659.00 | 659.30 | 659.30 | 23,357,984 |
2010/06/18 | 648.60 | 648.80 | 648.60 | 63,912,583 |
2010/06/17 | 648.80 | 648.90 | 648.90 | 24,339,774 |
2010/06/16 | 648.30 | 648.50 | 648.50 | 30,905,216 |
2010/06/15 | 650.40 | 650.70 | 650.40 | 26,993,375 |
2010/06/14 | 650.80 | 651.30 | 651.30 | 22,651,560 |
2010/06/11 | 646.80 | 646.90 | 646.80 | 38,976,604 |
2010/06/10 | 644.00 | 644.50 | 644.50 | 30,878,131 |
2010/06/09 | 641.60 | 641.70 | 641.60 | 37,807,643 |
2010/06/08 | 633.00 | 633.10 | 633.00 | 43,461,584 |
2010/06/07 | 629.40 | 629.50 | 629.40 | 41,468,936 |
2010/06/04 | 630.00 | 630.10 | 630.10 | 34,133,131 |
2010/06/03 | 639.20 | 639.40 | 639.40 | 26,796,915 |
2010/06/02 | 633.70 | 633.80 | 633.80 | 23,830,467 |
2010/06/01 | 635.40 | 635.50 | 635.50 | 51,641,892 |
2010/05/31 | 627.80 | 628.00 | 627.80 | 35,776,668 |
2010/05/28 | 627.80 | 628.00 | 627.80 | 36,293,193 |
2010/05/27 | 634.20 | 634.30 | 634.30 | 34,807,152 |
2010/05/26 | 617.80 | 617.90 | 617.80 | 47,153,849 |
2010/05/25 | 619.50 | 619.80 | 619.50 | 44,188,924 |
2010/05/24 | 630.60 | 630.70 | 630.70 | 24,971,614 |
2010/05/21 | 629.10 | 629.20 | 629.20 | 74,567,809 |
2010/05/20 | 632.00 | 632.10 | 632.00 | 50,696,768 |
2010/05/19 | 638.00 | 638.10 | 638.10 | 51,131,200 |
2010/05/18 | 650.60 | 650.70 | 650.60 | 26,113,160 |
2010/05/17 | 648.90 | 649.10 | 649.10 | 33,008,417 |
2010/05/14 | 647.20 | 647.50 | 647.50 | 44,670,930 |
2010/05/13 | 665.10 | 665.20 | 665.10 | 26,293,592 |
2010/05/12 | 666.70 | 666.80 | 666.70 | 35,739,337 |
2010/05/11 | 661.30 | 661.40 | 661.40 | 42,421,627 |
2010/05/10 | 671.60 | 671.70 | 671.60 | 86,052,756 |
2010/05/07 | 629.60 | 629.80 | 629.60 | 132,291,772 |
2010/05/06 | 628.40 | 628.70 | 628.40 | 81,897,938 |
2010/05/05 | 652.60 | 653.30 | 652.60 | 52,166,008 |
2010/05/04 | 655.30 | 655.60 | 655.30 | 49,360,549 |
2010/05/03 | 667.90 | 668.00 | 668.00 | 36,278,459 |
2010/04/30 | 667.90 | 668.00 | 668.00 | 36,351,959 |
2010/04/29 | 673.20 | 673.40 | 672.90 | 14,044,465 |
2010/04/28 | 667.70 | 668.00 | 667.80 | 45,567,832 |
2010/04/27 | 665.60 | 665.70 | 665.70 | 39,088,878 |
2010/04/26 | 685.80 | 686.00 | 685.80 | 27,390,916 |
2010/04/23 | 682.00 | 682.10 | 682.00 | 34,532,915 |
2010/04/22 | 677.40 | 677.50 | 677.40 | 44,911,980 |
2010/04/21 | 673.50 | 673.70 | 673.50 | 31,904,821 |
2010/04/20 | 691.70 | 691.80 | 691.70 | 25,659,968 |
2010/04/19 | 691.00 | 691.40 | 691.00 | 41,563,798 |
2010/04/16 | 697.90 | 698.00 | 698.00 | 63,384,157 |
2010/04/15 | 712.50 | 712.70 | 712.50 | 58,076,829 |
2010/04/14 | 692.00 | 692.10 | 692.00 | 26,874,024 |
2010/04/13 | 695.00 | 695.10 | 695.10 | 28,016,351 |
2010/04/12 | 694.30 | 694.40 | 694.40 | 28,560,059 |
2010/04/09 | 690.50 | 690.60 | 690.60 | 30,099,522 |
2010/04/08 | 676.60 | 676.70 | 676.70 | 36,014,609 |
2010/04/07 | 677.50 | 677.60 | 677.50 | 28,650,726 |
2010/04/06 | 672.40 | 672.50 | 672.40 | 34,893,438 |
2010/04/01 | 675.30 | 675.40 | 675.40 | 27,779,478 |
2010/03/31 | 668.00 | 668.10 | 668.00 | 50,769,898 |
2010/03/30 | 669.90 | 670.00 | 670.00 | 45,884,311 |
2010/03/29 | 684.00 | 684.20 | 684.00 | 21,472,888 |
2010/03/26 | 687.60 | 687.70 | 687.70 | 26,476,609 |
2010/03/25 | 694.50 | 694.70 | 694.70 | 45,312,487 |
2010/03/24 | 674.50 | 674.60 | 674.50 | 40,864,813 |
2010/03/23 | 675.80 | 676.30 | 675.80 | 34,928,790 |
2010/03/22 | 678.10 | 678.30 | 678.10 | 29,284,391 |
2010/03/19 | 679.90 | 680.00 | 680.00 | 76,709,075 |
2010/03/18 | 681.00 | 681.10 | 681.00 | 32,588,816 |
2010/03/17 | 692.60 | 692.80 | 692.80 | 42,218,445 |
2010/03/16 | 683.50 | 683.60 | 683.50 | 38,427,849 |
2010/03/15 | 681.00 | 681.30 | 681.00 | 25,470,387 |
2010/03/12 | 683.90 | 684.00 | 684.00 | 47,344,380 |
2010/03/11 | 694.60 | 694.70 | 694.60 | 24,822,094 |
2010/03/10 | 706.10 | 706.20 | 706.10 | 23,855,904 |
2010/03/09 | 701.10 | 701.20 | 701.10 | 29,669,777 |
2010/03/08 | 705.70 | 705.80 | 705.80 | 24,662,402 |
2010/03/05 | 710.70 | 710.80 | 710.80 | 31,549,986 |
2010/03/04 | 693.30 | 693.40 | 693.40 | 39,312,921 |
2010/03/03 | 699.00 | 699.90 | 699.90 | 46,114,231 |
2010/03/02 | 700.10 | 700.60 | 700.60 | 82,010,306 |
2010/03/01 | 682.00 | 682.20 | 682.00 | 152,296,295 |
2010/02/26 | 719.60 | 719.80 | 719.60 | 48,669,580 |
2010/02/25 | 710.00 | 710.10 | 710.00 | 42,325,874 |
2010/02/24 | 717.80 | 717.90 | 717.80 | 48,948,815 |
2010/02/23 | 700.60 | 700.70 | 700.60 | 38,887,805 |
2010/02/22 | 698.80 | 698.90 | 698.80 | 34,874,162 |
2010/02/19 | 690.80 | 691.00 | 691.00 | 57,184,590 |
2010/02/18 | 685.00 | 685.10 | 685.00 | 20,145,237 |
2010/02/17 | 680.80 | 681.00 | 681.00 | 55,851,152 |
2010/02/16 | 667.80 | 667.90 | 667.80 | 33,603,223 |
2010/02/15 | 657.00 | 657.10 | 657.00 | 18,811,194 |
2010/02/12 | 649.50 | 649.70 | 649.70 | 31,649,961 |
2010/02/11 | 657.00 | 657.10 | 657.00 | 45,204,890 |
2010/02/10 | 658.20 | 658.30 | 658.20 | 32,895,372 |
2010/02/09 | 650.30 | 650.70 | 650.30 | 33,591,656 |
2010/02/08 | 648.30 | 648.40 | 648.40 | 43,020,054 |
2010/02/05 | 647.90 | 648.00 | 648.00 | 61,065,601 |
2010/02/04 | 655.70 | 656.00 | 656.00 | 52,617,893 |
2010/02/03 | 681.20 | 681.30 | 681.30 | 32,466,066 |
2010/02/02 | 683.50 | 683.60 | 683.50 | 26,292,034 |
2010/02/01 | 686.60 | 687.00 | 687.00 | 29,453,755 |
2010/01/29 | 677.30 | 677.40 | 677.30 | 48,476,718 |
2010/01/28 | 659.90 | 660.00 | 660.00 | 46,084,325 |
2010/01/27 | 662.90 | 663.00 | 663.00 | 42,619,030 |
2010/01/26 | 673.60 | 673.70 | 673.60 | 23,198,200 |
2010/01/25 | 674.80 | 675.00 | 674.80 | 38,714,652 |
2010/01/22 | 673.60 | 673.70 | 673.60 | 67,762,283 |
2010/01/21 | 675.00 | 675.50 | 675.00 | 49,804,589 |
2010/01/20 | 683.40 | 683.60 | 683.40 | 46,201,994 |
2010/01/19 | 698.20 | 698.30 | 698.30 | 39,348,822 |
2010/01/18 | 699.00 | 699.10 | 699.00 | 22,505,277 |
2010/01/15 | 702.30 | 702.50 | 702.50 | 69,841,218 |
2010/01/14 | 714.50 | 714.60 | 714.60 | 19,559,059 |
2010/01/13 | 717.70 | 717.80 | 717.70 | 24,017,159 |
2010/01/12 | 728.30 | 728.40 | 728.40 | 21,139,548 |
2010/01/11 | 729.70 | 730.00 | 730.00 | 21,916,460 |
2010/01/08 | 740.00 | 740.10 | 740.00 | 20,758,563 |
2010/01/07 | 736.50 | 736.70 | 736.50 | 26,927,130 |
2010/01/06 | 740.40 | 740.60 | 740.40 | 17,390,697 |
2010/01/05 | 737.00 | 737.10 | 737.00 | 27,486,563 |
2010/01/04 | 725.50 | 726.50 | 726.50 | 16,695,909 |
2009/12/31 | 708.80 | 709.80 | 708.80 | 4,531,513 |
2009/12/30 | 710.50 | 710.90 | 710.50 | 7,775,223 |
2009/12/29 | 713.60 | 713.70 | 713.70 | 11,572,750 |
2009/12/24 | 718.30 | 718.90 | 718.90 | 3,377,966 |
2009/12/23 | 713.60 | 714.00 | 714.00 | 14,111,152 |
2009/12/22 | 703.10 | 703.20 | 703.10 | 11,862,018 |
2009/12/21 | 702.50 | 702.60 | 702.50 | 18,026,331 |
2009/12/18 | 679.80 | 680.00 | 680.00 | 84,729,765 |
2009/12/17 | 684.00 | 684.10 | 684.10 | 44,865,028 |
2009/12/16 | 709.00 | 709.10 | 709.00 | 26,060,609 |
2009/12/15 | 701.80 | 702.10 | 701.80 | 29,610,536 |
2009/12/14 | 719.60 | 719.90 | 719.90 | 22,332,913 |
2009/12/11 | 703.40 | 703.50 | 703.40 | 28,805,058 |
2009/12/10 | 713.00 | 713.10 | 713.00 | 24,337,122 |
2009/12/09 | 698.90 | 699.00 | 699.00 | 33,791,995 |
2009/12/08 | 695.00 | 695.10 | 695.10 | 51,571,801 |
2009/12/07 | 712.80 | 713.40 | 712.80 | 28,721,746 |
2009/12/04 | 723.60 | 724.00 | 723.60 | 31,472,105 |
2009/12/03 | 722.50 | 722.80 | 722.50 | 28,469,982 |
2009/12/02 | 722.60 | 722.70 | 722.70 | 24,692,041 |
2009/12/01 | 725.30 | 726.00 | 726.00 | 27,576,893 |
2009/11/30 | 707.00 | 707.30 | 707.00 | 42,147,224 |
2009/11/27 | 706.10 | 706.30 | 706.30 | 49,543,249 |
2009/11/26 | 705.20 | 705.60 | 705.60 | 74,856,930 |
2009/11/25 | 741.00 | 741.20 | 741.20 | 27,286,095 |
2009/11/24 | 737.00 | 738.00 | 737.00 | 38,317,364 |
2009/11/23 | 751.00 | 751.40 | 751.40 | 29,152,734 |
2009/11/20 | 731.80 | 731.90 | 731.90 | 45,445,540 |
2009/11/19 | 732.70 | 733.20 | 732.70 | 32,939,021 |
2009/11/18 | 741.80 | 742.00 | 742.00 | 28,945,149 |
2009/11/17 | 745.10 | 745.40 | 745.10 | 29,892,873 |
2009/11/16 | 761.20 | 761.30 | 761.20 | 37,504,994 |
2009/11/13 | 741.60 | 741.70 | 741.60 | 34,747,648 |
2009/11/12 | 732.00 | 732.50 | 732.50 | 34,485,603 |
2009/11/11 | 726.10 | 726.30 | 726.10 | 47,634,278 |
2009/11/10 | 719.30 | 720.00 | 720.00 | 83,883,310 |
2009/11/09 | 692.20 | 692.40 | 692.20 | 40,407,870 |
2009/11/06 | 683.20 | 683.30 | 683.30 | 33,819,842 |
2009/11/05 | 669.50 | 670.00 | 669.50 | 29,759,600 |
2009/11/04 | 676.70 | 677.00 | 677.00 | 24,395,122 |
2009/11/03 | 667.50 | 667.70 | 667.50 | 40,584,662 |
2009/11/02 | 690.00 | 690.10 | 690.00 | 26,803,740 |
2009/10/30 | 673.70 | 673.80 | 673.70 | 62,613,372 |
2009/10/29 | 681.10 | 681.20 | 681.10 | 38,185,731 |
2009/10/28 | 671.30 | 671.40 | 671.40 | 43,510,156 |
2009/10/27 | 680.50 | 680.70 | 680.50 | 61,838,012 |
2009/10/26 | 685.90 | 686.00 | 686.00 | 35,673,955 |
2009/10/23 | 698.50 | 698.60 | 698.60 | 28,417,773 |
2009/10/22 | 690.10 | 690.60 | 690.10 | 24,765,853 |
2009/10/21 | 702.60 | 703.00 | 703.00 | 40,383,349 |
2009/10/20 | 694.00 | 694.10 | 694.00 | 32,245,850 |
2009/10/19 | 709.20 | 709.90 | 709.90 | 24,829,661 |
2009/10/16 | 694.00 | 694.50 | 694.00 | 43,290,915 |
2009/10/15 | 707.90 | 708.60 | 707.90 | 37,668,342 |
2009/10/14 | 722.30 | 723.00 | 723.00 | 56,766,322 |
2009/10/13 | 704.00 | 704.10 | 704.10 | 37,070,933 |
2009/10/12 | 718.00 | 718.30 | 718.00 | 22,513,419 |
2009/10/09 | 716.10 | 716.80 | 716.80 | 18,432,646 |
2009/10/08 | 712.10 | 712.20 | 712.10 | 31,787,438 |
2009/10/07 | 706.20 | 706.50 | 706.20 | 31,513,418 |
2009/10/06 | 702.20 | 702.40 | 702.20 | 39,536,517 |
2009/10/05 | 689.50 | 689.90 | 689.90 | 37,276,229 |
2009/10/02 | 686.50 | 687.00 | 686.50 | 43,622,022 |
2009/10/01 | 698.00 | 698.70 | 698.00 | 31,580,642 |
2009/09/30 | 715.60 | 716.00 | 716.00 | 42,803,673 |
2009/09/29 | 725.70 | 725.80 | 725.80 | 40,190,697 |
2009/09/28 | 723.10 | 723.30 | 723.30 | 29,357,846 |
2009/09/25 | 704.20 | 705.00 | 704.20 | 35,575,752 |
2009/09/24 | 703.30 | 703.40 | 703.40 | 35,052,231 |
2009/09/23 | 711.00 | 711.10 | 711.10 | 27,243,106 |
2009/09/22 | 713.30 | 714.00 | 713.30 | 24,496,757 |
2009/09/21 | 721.60 | 721.80 | 721.60 | 35,788,858 |
2009/09/18 | 730.00 | 730.10 | 730.00 | 109,960,327 |
2009/09/17 | 717.00 | 717.20 | 717.20 | 56,267,997 |
2009/09/16 | 700.00 | 700.10 | 700.00 | 56,483,332 |
2009/09/15 | 670.50 | 670.60 | 670.50 | 36,830,678 |
2009/09/14 | 660.10 | 661.00 | 661.00 | 22,448,309 |
2009/09/11 | 654.40 | 654.50 | 654.50 | 23,509,197 |
2009/09/10 | 654.30 | 655.00 | 654.30 | 32,035,710 |
2009/09/09 | 661.00 | 661.10 | 661.10 | 24,210,963 |
2009/09/08 | 654.30 | 655.00 | 654.30 | 26,597,974 |
2009/09/07 | 665.00 | 665.10 | 665.00 | 17,786,807 |
2009/09/04 | 658.00 | 658.30 | 658.30 | 31,718,620 |
2009/09/03 | 643.80 | 644.00 | 644.00 | 29,710,525 |
2009/09/02 | 640.30 | 640.60 | 640.30 | 38,022,324 |
2009/09/01 | 643.50 | 643.90 | 643.90 | 42,678,856 |
2009/08/28 | 672.10 | 673.10 | 672.10 | 39,163,818 |
2009/08/27 | 663.60 | 663.70 | 663.60 | 19,786,094 |
2009/08/26 | 668.60 | 668.70 | 668.60 | 22,829,753 |
2009/08/25 | 670.70 | 671.00 | 671.00 | 26,839,993 |
2009/08/24 | 664.10 | 664.40 | 664.10 | 21,255,520 |
2009/08/21 | 658.90 | 659.10 | 659.10 | 61,706,390 |
2009/08/20 | 645.50 | 645.80 | 645.80 | 38,370,613 |
2009/08/19 | 642.50 | 643.00 | 643.00 | 27,746,217 |
2009/08/18 | 654.90 | 656.00 | 656.00 | 37,089,627 |
2009/08/17 | 637.90 | 638.00 | 638.00 | 28,627,602 |
2009/08/14 | 650.00 | 650.20 | 650.00 | 37,408,576 |
2009/08/13 | 668.00 | 669.00 | 669.00 | 39,194,098 |
2009/08/12 | 652.20 | 653.00 | 653.00 | 26,788,989 |
2009/08/11 | 653.20 | 654.90 | 654.90 | 36,933,475 |
2009/08/10 | 669.00 | 669.10 | 669.00 | 25,401,965 |
2009/08/07 | 665.50 | 667.00 | 667.00 | 56,254,469 |
2009/08/06 | 660.80 | 661.00 | 661.00 | 47,960,008 |
2009/08/05 | 627.20 | 627.60 | 627.20 | 42,128,763 |
2009/08/04 | 627.40 | 629.00 | 629.00 | 47,124,673 |
2009/08/03 | 635.90 | 636.00 | 635.90 | 78,681,875 |
2009/07/31 | 605.50 | 605.75 | 605.75 | 66,618,369 |
2009/07/30 | 595.05 | 596.00 | 596.00 | 45,138,636 |
2009/07/29 | 571.60 | 571.80 | 571.60 | 26,853,684 |
2009/07/28 | 567.50 | 567.75 | 567.50 | 32,629,303 |
2009/07/27 | 569.65 | 569.95 | 569.95 | 29,230,797 |
2009/07/24 | 574.35 | 574.50 | 574.50 | 44,307,868 |
2009/07/23 | 573.20 | 573.25 | 573.20 | 51,594,733 |
2009/07/22 | 555.30 | 555.70 | 555.70 | 38,889,678 |
2009/07/21 | 549.90 | 550.00 | 550.00 | 51,928,594 |
2009/07/20 | 558.95 | 559.00 | 559.00 | 37,304,154 |
2009/07/17 | 545.00 | 545.25 | 545.00 | 70,822,411 |
2009/07/16 | 536.50 | 536.60 | 536.60 | 58,299,037 |
2009/07/15 | 531.00 | 531.10 | 531.00 | 69,735,021 |
2009/07/14 | 510.80 | 511.00 | 510.80 | 33,758,375 |
2009/07/13 | 500.50 | 500.60 | 500.50 | 35,152,875 |
2009/07/10 | 494.90 | 495.00 | 495.00 | 30,275,293 |
2009/07/09 | 500.00 | 500.15 | 500.00 | 40,007,982 |
2009/07/08 | 492.90 | 493.00 | 493.00 | 61,937,895 |
2009/07/07 | 502.70 | 502.75 | 502.70 | 41,572,729 |
2009/07/06 | 506.45 | 506.50 | 506.45 | 27,842,331 |
2009/07/03 | 509.00 | 509.25 | 509.00 | 43,262,543 |
2009/07/02 | 500.30 | 500.35 | 500.30 | 81,764,440 |
2009/07/01 | 508.00 | 509.50 | 509.50 | 66,067,755 |
2009/06/30 | 502.50 | 502.55 | 502.50 | 74,387,796 |
2009/06/29 | 511.15 | 511.25 | 511.25 | 52,609,742 |
2009/06/26 | 510.00 | 510.25 | 510.00 | 55,609,698 |
2009/06/25 | 505.50 | 506.00 | 505.50 | 60,142,298 |
2009/06/24 | 518.00 | 518.15 | 518.15 | 43,970,793 |
2009/06/23 | 512.50 | 512.60 | 512.50 | 38,424,929 |
2009/06/22 | 512.00 | 513.00 | 512.00 | 47,637,632 |
2009/06/19 | 522.00 | 523.00 | 522.00 | 82,206,177 |
2009/06/18 | 523.50 | 523.75 | 523.50 | 43,384,402 |
2009/06/17 | 526.25 | 526.50 | 526.50 | 45,626,033 |
2009/06/16 | 522.75 | 523.00 | 523.00 | 33,589,251 |
2009/06/15 | 529.75 | 530.00 | 530.00 | 32,454,049 |
2009/06/12 | 547.00 | 547.25 | 547.00 | 44,210,054 |
2009/06/11 | 548.25 | 548.50 | 548.25 | 67,521,774 |
2009/06/10 | 536.00 | 536.25 | 536.00 | 74,544,208 |
2009/06/09 | 517.75 | 518.00 | 517.75 | 48,793,121 |
2009/06/08 | 522.25 | 523.50 | 523.50 | 32,850,183 |
2009/06/05 | 523.50 | 524.00 | 524.00 | 58,587,978 |
2009/06/04 | 531.00 | 531.25 | 531.25 | 33,148,261 |
2009/06/03 | 528.75 | 529.50 | 529.50 | 50,493,840 |
2009/06/02 | 534.75 | 535.00 | 535.00 | 57,564,134 |
2009/06/01 | 551.75 | 552.00 | 552.00 | 64,900,556 |
2009/05/29 | 556.25 | 556.50 | 556.50 | 55,551,056 |
2009/05/28 | 544.75 | 545.25 | 545.25 | 43,403,194 |
2009/05/27 | 551.00 | 551.50 | 551.00 | 30,402,698 |
2009/05/26 | 540.25 | 541.00 | 540.25 | 37,440,374 |
2009/05/22 | 535.50 | 536.50 | 536.50 | 24,701,211 |
2009/05/21 | 540.25 | 540.50 | 540.50 | 43,445,381 |
2009/05/20 | 560.75 | 561.50 | 561.50 | 32,092,119 |
2009/05/19 | 575.00 | 575.50 | 575.00 | 43,431,451 |
2009/05/18 | 555.50 | 555.75 | 555.50 | 46,492,338 |
2009/05/15 | 531.75 | 532.00 | 532.00 | 41,423,258 |
2009/05/14 | 539.75 | 540.00 | 539.75 | 46,247,974 |
2009/05/13 | 530.50 | 530.75 | 530.50 | 68,260,222 |
2009/05/12 | 559.50 | 559.75 | 559.50 | 61,400,308 |
2009/05/11 | 577.25 | 578.00 | 578.00 | 62,977,391 |
2009/05/08 | 577.50 | 578.00 | 577.50 | 80,078,594 |
2009/05/07 | 555.00 | 555.25 | 555.00 | 112,486,907 |
2009/05/06 | 538.75 | 539.00 | 539.00 | 75,340,617 |
2009/05/05 | 517.50 | 517.75 | 517.50 | 83,526,902 |
2009/05/04 | 482.00 | 482.25 | 482.00 | 31,600 |
2009/05/01 | 482.00 | 482.25 | 482.00 | 30,910,641 |
2009/04/30 | 480.00 | 480.50 | 480.50 | 84,595,273 |
2009/04/29 | 465.25 | 465.50 | 465.25 | 49,607,762 |
2009/04/28 | 457.00 | 457.25 | 457.00 | 53,626,860 |
2009/04/27 | 466.50 | 467.00 | 466.50 | 45,992,660 |
2009/04/24 | 474.00 | 476.00 | 476.00 | 52,565,974 |
2009/04/23 | 459.50 | 459.75 | 459.50 | 37,316,269 |
2009/04/22 | 469.25 | 469.50 | 469.50 | 62,395,575 |
2009/04/21 | 450.25 | 451.25 | 450.25 | 94,333,307 |
2009/04/20 | 459.00 | 459.25 | 459.00 | 75,743,366 |
2009/04/17 | 484.75 | 485.00 | 485.00 | 67,285,240 |
2009/04/16 | 487.75 | 488.00 | 488.00 | 62,425,799 |
2009/04/15 | 475.75 | 476.50 | 476.50 | 58,312,963 |
2009/04/14 | 480.75 | 481.25 | 481.25 | 122,005,436 |
2009/04/09 | 473.75 | 474.00 | 474.00 | 74,401,069 |
2009/04/08 | 436.75 | 437.00 | 437.00 | 71,527,125 |
2009/04/07 | 441.75 | 442.00 | 442.00 | 50,281,390 |
2009/04/06 | 450.50 | 450.75 | 450.75 | 108,554,691 |
2009/04/03 | 434.50 | 434.75 | 434.50 | 124,744,236 |
2009/04/02 | 459.00 | 459.25 | 459.00 | 151,342,770 |
2009/04/01 | 410.75 | 411.00 | 410.75 | 108,409,899 |
2009/03/31 | 394.50 | 395.00 | 395.00 | 157,933,139 |
2009/03/30 | 370.50 | 371.00 | 370.50 | 145,073,865 |
2009/03/27 | 402.25 | 402.50 | 402.50 | 144,023,687 |
2009/03/26 | 399.25 | 399.50 | 399.25 | 189,648,041 |
2009/03/25 | 374.00 | 374.25 | 374.25 | 168,727,326 |
2009/03/24 | 390.75 | 391.25 | 391.25 | 175,076,050 |
2009/03/23 | 417.50 | 417.75 | 417.75 | 202,888,449 |
2009/03/20 | 369.50 | 371.00 | 371.00 | 186,357,523 |
2009/03/19 | 393.24 | 393.89 | 393.24 | 147,953,618 |
2009/03/18 | 380.38 | 380.60 | 380.60 | 85,298,659 |
2009/03/17 | 400.21 | 400.86 | 400.86 | 61,630,206 |
2009/03/16 | 384.30 | 385.17 | 385.17 | 52,693,259 |
2009/03/13 | 358.16 | 358.81 | 358.81 | 73,141,056 |
2009/03/12 | 336.16 | 336.37 | 336.37 | 62,890,563 |
2009/03/11 | 325.70 | 325.92 | 325.92 | 108,508,953 |
2009/03/10 | 347.27 | 347.70 | 347.70 | 109,527,877 |
2009/03/09 | 304.13 | 304.57 | 304.13 | 117,546,674 |
2009/03/06 | 313.93 | 314.37 | 314.37 | 86,598,016 |
2009/03/05 | 328.75 | 328.97 | 328.97 | 89,781,022 |
2009/03/04 | 349.45 | 349.66 | 349.45 | 69,845,184 |
2009/03/03 | 344.22 | 345.09 | 344.22 | 109,783,006 |
2009/03/02 | 347.49 | 347.70 | 347.70 | 230,153,573 |
2009/02/27 | 427.88 | 428.09 | 428.09 | 80,590,005 |
2009/02/26 | 459.03 | 459.25 | 459.25 | 65,301,719 |
2009/02/25 | 428.96 | 429.18 | 429.18 | 41,129,926 |
2009/02/24 | 411.10 | 411.32 | 411.32 | 49,220,500 |
2009/02/23 | 413.28 | 413.71 | 413.28 | 47,077,922 |
2009/02/20 | 415.89 | 416.11 | 415.89 | 67,735,498 |
2009/02/19 | 433.76 | 433.98 | 433.98 | 39,185,652 |
2009/02/18 | 438.99 | 439.20 | 439.20 | 57,594,952 |
2009/02/17 | 430.71 | 430.93 | 430.93 | 74,442,547 |
2009/02/16 | 462.30 | 462.95 | 462.30 | 20,931,941 |
2009/02/13 | 461.86 | 462.08 | 461.86 | 52,913,979 |
2009/02/12 | 464.69 | 464.91 | 464.91 | 41,861,842 |
2009/02/11 | 459.25 | 460.12 | 459.25 | 41,994,364 |
2009/02/10 | 468.18 | 468.40 | 468.18 | 38,438,421 |
2009/02/09 | 484.08 | 484.30 | 484.08 | 36,930,356 |
2009/02/06 | 478.64 | 478.85 | 478.85 | 58,067,880 |
2009/02/05 | 469.92 | 470.14 | 470.14 | 41,218,468 |
2009/02/04 | 474.06 | 474.50 | 474.50 | 46,358,823 |
2009/02/03 | 459.03 | 459.25 | 459.25 | 30,146,811 |
2009/02/02 | 459.03 | 459.25 | 459.25 | 44,016,632 |
2009/01/30 | 473.19 | 473.41 | 473.41 | 50,132,552 |
2009/01/29 | 481.69 | 481.90 | 481.90 | 48,734,110 |
2009/01/28 | 508.05 | 508.27 | 508.05 | 76,545,019 |
2009/01/27 | 462.73 | 462.95 | 462.95 | 32,802,540 |
2009/01/26 | 471.45 | 471.66 | 471.45 | 41,613,787 |
2009/01/23 | 449.01 | 449.23 | 449.23 | 56,778,736 |
2009/01/22 | 459.25 | 459.46 | 459.25 | 105,915,980 |
2009/01/21 | 449.23 | 449.44 | 449.23 | 201,534,906 |
2009/01/20 | 422.65 | 422.86 | 422.65 | 209,774,971 |
2009/01/19 | 436.59 | 436.81 | 436.59 | 131,145,375 |
2009/01/16 | 466.22 | 466.87 | 466.87 | 86,123,285 |
2009/01/15 | 477.11 | 477.98 | 477.11 | 66,198,495 |
2009/01/14 | 512.62 | 513.06 | 513.06 | 94,667,505 |
2009/01/13 | 557.72 | 557.94 | 557.72 | 33,729,706 |
2009/01/12 | 556.41 | 556.63 | 556.63 | 22,330,559 |
2009/01/09 | 547.70 | 548.35 | 547.70 | 25,179,164 |
2009/01/08 | 557.72 | 557.94 | 557.94 | 25,502,362 |
2009/01/07 | 560.12 | 560.33 | 560.33 | 33,003,197 |
2009/01/06 | 572.97 | 573.19 | 573.19 | 27,875,152 |
2009/01/05 | 591.71 | 592.14 | 591.71 | 23,218,646 |
2009/01/02 | 593.67 | 594.32 | 594.32 | 17,067,339 |
2008/12/31 | 576.89 | 577.11 | 576.89 | 17,919,673 |
2008/12/30 | 565.34 | 565.56 | 565.56 | 25,487,642 |
2008/12/29 | 553.36 | 554.23 | 553.36 | 32,156,241 |
2008/12/24 | 544.65 | 545.08 | 544.65 | 12,785,812 |
2008/12/23 | 540.29 | 540.51 | 540.29 | 72,706,636 |
2008/12/22 | 533.54 | 533.75 | 533.54 | 64,252,928 |
2008/12/19 | 533.97 | 534.19 | 533.97 | 98,441,503 |
2008/12/18 | 544.87 | 545.95 | 544.87 | 106,892,106 |
2008/12/17 | 585.17 | 585.60 | 585.60 | 86,987,010 |
2008/12/16 | 622.86 | 623.08 | 623.08 | 35,404,793 |
2008/12/15 | 630.92 | 631.14 | 630.92 | 31,092,040 |
2008/12/12 | 638.76 | 638.98 | 638.76 | 38,989,584 |
2008/12/11 | 653.36 | 653.58 | 653.58 | 30,142,380 |
2008/12/10 | 664.47 | 664.69 | 664.69 | 27,354,145 |
2008/12/09 | 660.55 | 660.77 | 660.77 | 39,868,429 |
2008/12/08 | 652.92 | 653.14 | 652.92 | 53,733,980 |
2008/12/05 | 618.72 | 618.94 | 618.72 | 33,346,475 |
2008/12/04 | 618.28 | 618.50 | 618.28 | 40,753,376 |
2008/12/03 | 604.78 | 608.26 | 608.26 | 36,124,927 |
2008/12/02 | 601.07 | 601.29 | 601.29 | 41,906,719 |
2008/12/01 | 608.70 | 610.01 | 610.01 | 35,782,030 |
2008/11/28 | 623.08 | 623.51 | 623.08 | 32,801,896 |
2008/11/27 | 615.02 | 615.45 | 615.02 | 35,608,469 |
2008/11/26 | 613.06 | 613.49 | 613.49 | 53,464,142 |
2008/11/25 | 600.86 | 601.07 | 601.07 | 78,674,990 |
2008/11/24 | 566.22 | 566.43 | 566.43 | 80,701,916 |
2008/11/21 | 544.87 | 545.52 | 545.52 | 81,993,973 |
2008/11/20 | 550.31 | 550.75 | 550.75 | 85,951,003 |
2008/11/19 | 559.03 | 560.12 | 559.03 | 81,779,541 |
2008/11/18 | 615.23 | 615.45 | 615.23 | 73,443,639 |
2008/11/17 | 617.63 | 617.85 | 617.63 | 40,156,485 |
2008/11/14 | 626.56 | 627.00 | 626.56 | 58,350,582 |
2008/11/13 | 606.08 | 606.30 | 606.08 | 55,330,204 |
2008/11/12 | 609.79 | 610.01 | 610.01 | 53,791,203 |
2008/11/11 | 606.96 | 607.17 | 606.96 | 48,108,144 |
2008/11/10 | 640.94 | 641.38 | 640.94 | 28,083,289 |
2008/11/07 | 650.53 | 650.74 | 650.53 | 36,456,861 |
2008/11/06 | 647.91 | 648.13 | 647.91 | 46,681,256 |
2008/11/05 | 675.15 | 675.36 | 675.36 | 31,933,042 |
2008/11/04 | 688.43 | 688.65 | 688.43 | 38,565,586 |
2008/11/03 | 666.21 | 668.39 | 668.39 | 33,780,224 |
2008/10/31 | 664.03 | 664.25 | 664.03 | 59,538,832 |
2008/10/30 | 679.72 | 680.37 | 679.72 | 59,851,826 |
2008/10/29 | 651.40 | 653.58 | 653.58 | 88,606,903 |
2008/10/28 | 590.83 | 591.05 | 591.05 | 76,705,693 |
2008/10/27 | 577.76 | 577.98 | 577.76 | 74,028,652 |
2008/10/24 | 606.52 | 606.74 | 606.52 | 103,679,748 |
2008/10/23 | 700.20 | 701.51 | 701.51 | 34,792,005 |
2008/10/22 | 693.66 | 695.19 | 693.66 | 37,485,831 |
2008/10/21 | 705.65 | 705.86 | 705.86 | 35,212,370 |
2008/10/20 | 732.01 | 732.44 | 732.01 | 50,594,645 |
2008/10/17 | 692.79 | 694.32 | 694.32 | 51,867,783 |
2008/10/16 | 672.31 | 672.53 | 672.31 | 57,683,522 |
2008/10/15 | 700.20 | 701.51 | 700.20 | 64,379,335 |
2008/10/14 | 747.47 | 748.56 | 748.56 | 67,059,998 |
2008/10/13 | 739.41 | 740.07 | 740.07 | 58,227,840 |
2008/10/10 | 688.43 | 688.87 | 688.43 | 117,752,577 |
2008/10/09 | 749.22 | 749.43 | 749.43 | 55,352,728 |
2008/10/08 | 765.12 | 765.34 | 765.34 | 87,939,159 |
2008/10/07 | 785.16 | 785.38 | 785.16 | 50,459,427 |
2008/10/06 | 768.61 | 770.35 | 768.61 | 65,606,156 |
2008/10/03 | 808.47 | 808.69 | 808.47 | 56,181,246 |
2008/10/02 | 794.31 | 794.53 | 794.53 | 42,532,337 |
2008/10/01 | 803.46 | 803.68 | 803.68 | 52,055,311 |
2008/09/30 | 784.73 | 785.16 | 785.16 | 58,693,591 |
2008/09/29 | 753.79 | 756.41 | 753.79 | 45,093,591 |
2008/09/26 | 765.77 | 765.99 | 765.99 | 31,909,058 |
2008/09/25 | 767.74 | 768.17 | 767.74 | 38,276,588 |
2008/09/24 | 754.23 | 755.54 | 754.23 | 28,986,086 |
2008/09/23 | 811.31 | 688.22 | 762.07 | 62,742,757 |
2008/09/22 | 755.10 | 755.32 | 755.10 | 51,222,361 |
2008/09/19 | 801.29 | 801.50 | 801.29 | 186,547,827 |
2008/09/18 | 693.66 | 693.88 | 693.66 | 108,759,974 |
2008/09/17 | 698.02 | 698.67 | 698.02 | 141,371,089 |
2008/09/16 | 731.79 | 732.01 | 731.79 | 142,608,372 |
2008/09/15 | 744.64 | 745.08 | 744.64 | 119,021,514 |
2008/09/12 | 808.69 | 731.79 | 769.70 | 58,165,368 |
2008/09/11 | 769.48 | 769.70 | 769.70 | 83,440,211 |
2008/09/10 | 786.25 | 786.47 | 786.47 | 69,719,984 |
2008/09/09 | 789.52 | 789.74 | 789.74 | 88,484,153 |
2008/09/08 | 779.06 | 779.28 | 779.06 | 51,141,251 |
2008/09/05 | 735.71 | 735.93 | 735.93 | 74,346,428 |
2008/09/04 | 745.08 | 745.30 | 745.08 | 58,354,212 |
2008/09/03 | 769.91 | 770.13 | 770.13 | 40,820,346 |
2008/09/02 | 773.18 | 773.40 | 773.40 | 49,001,419 |
2008/09/01 | 756.84 | 757.06 | 757.06 | 22,117,367 |
2008/08/29 | 753.36 | 754.23 | 754.23 | 51,525,363 |
2008/08/28 | 746.38 | 747.26 | 747.26 | 47,005,279 |
2008/08/27 | 729.39 | 729.83 | 729.39 | 26,616,445 |
2008/08/26 | 727.87 | 728.08 | 728.08 | 51,148,802 |
2008/08/22 | 720.68 | 720.90 | 720.68 | 53,968,648 |
2008/08/21 | 701.94 | 702.16 | 702.16 | 43,878,745 |
2008/08/20 | 721.33 | 721.55 | 721.33 | 48,790,733 |
2008/08/19 | 715.45 | 715.88 | 715.45 | 74,526,391 |
2008/08/18 | 747.26 | 747.47 | 747.47 | 24,806,581 |
2008/08/15 | 742.68 | 742.90 | 742.68 | 38,843,067 |
2008/08/14 | 746.38 | 746.82 | 746.38 | 41,931,888 |
2008/08/13 | 743.77 | 743.99 | 743.99 | 58,087,432 |
2008/08/12 | 756.62 | 757.28 | 757.28 | 54,221,903 |
2008/08/11 | 751.61 | 752.05 | 752.05 | 32,221,999 |
2008/08/08 | 784.29 | 714.80 | 748.13 | 47,511,016 |
2008/08/07 | 734.18 | 734.40 | 734.18 | 61,026,532 |
2008/08/06 | 741.59 | 741.81 | 741.81 | 76,159,687 |
2008/08/05 | 745.51 | 745.73 | 745.73 | 76,542,379 |
2008/08/04 | 721.33 | 721.55 | 721.55 | 70,524,989 |
2008/08/01 | 728.96 | 729.39 | 729.39 | 51,603,504 |
2008/07/31 | 730.92 | 731.13 | 731.13 | 54,002,599 |
2008/07/30 | 737.89 | 738.11 | 738.11 | 65,006,363 |
2008/07/29 | 718.28 | 718.50 | 718.50 | 54,292,726 |
2008/07/28 | 714.58 | 714.80 | 714.58 | 40,296,905 |
2008/07/25 | 721.55 | 721.98 | 721.55 | 67,819,536 |
2008/07/24 | 730.26 | 730.48 | 730.26 | 99,328,687 |
2008/07/23 | 734.18 | 734.84 | 734.84 | 131,939,070 |
2008/07/22 | 708.91 | 709.13 | 708.91 | 72,297,788 |
2008/07/21 | 709.35 | 709.78 | 709.78 | 75,599,128 |
2008/07/18 | 691.70 | 691.92 | 691.92 | 102,781,485 |
2008/07/17 | 666.21 | 666.43 | 666.21 | 111,301,674 |
2008/07/16 | 634.41 | 634.62 | 634.41 | 77,852,041 |
2008/07/15 | 623.29 | 623.51 | 623.51 | 81,125,046 |
2008/07/14 | 643.99 | 644.21 | 643.99 | 56,395,432 |
2008/07/11 | 637.89 | 638.11 | 638.11 | 80,592,556 |
2008/07/10 | 662.29 | 662.73 | 662.29 | 62,955,467 |
2008/07/09 | 671.66 | 671.88 | 671.66 | 52,632,546 |
2008/07/08 | 661.42 | 661.64 | 661.42 | 63,544,733 |
2008/07/07 | 672.10 | 672.31 | 672.10 | 47,062,122 |
2008/07/04 | 657.06 | 657.50 | 657.06 | 30,146,077 |
2008/07/03 | 670.79 | 671.01 | 671.01 | 65,221,133 |
2008/07/02 | 664.03 | 664.47 | 664.03 | 64,987,109 |
2008/07/01 | 657.28 | 657.50 | 657.50 | 74,987,299 |
2008/06/30 | 675.36 | 676.02 | 676.02 | 50,462,848 |
2008/06/27 | 677.98 | 678.41 | 677.98 | 57,264,147 |
2008/06/26 | 686.04 | 686.26 | 686.26 | 65,167,641 |
2008/06/25 | 710.00 | 710.22 | 710.00 | 34,003,002 |
2008/06/24 | 698.67 | 698.89 | 698.67 | 44,885,348 |
2008/06/23 | 699.76 | 699.98 | 699.76 | 40,550,207 |
2008/06/20 | 695.19 | 695.41 | 695.19 | 73,818,649 |
2008/06/19 | 700.42 | 700.63 | 700.63 | 47,784,569 |
2008/06/18 | 710.22 | 711.09 | 710.22 | 48,740,379 |
2008/06/17 | 720.02 | 720.24 | 720.02 | 49,726,725 |
2008/06/16 | 718.72 | 718.93 | 718.72 | 42,106,795 |
2008/06/13 | 716.10 | 716.32 | 716.32 | 57,462,784 |
2008/06/12 | 721.55 | 721.98 | 721.98 | 76,488,058 |
2008/06/11 | 711.31 | 711.75 | 711.31 | 67,880,301 |
2008/06/10 | 728.52 | 728.74 | 728.74 | 67,854,320 |
2008/06/09 | 724.60 | 725.03 | 724.60 | 49,773,085 |
2008/06/06 | 730.70 | 731.13 | 730.70 | 46,996,762 |
2008/06/05 | 749.00 | 749.43 | 749.00 | 42,559,667 |
2008/06/04 | 748.35 | 748.56 | 748.56 | 51,707,910 |
2008/06/03 | 745.73 | 745.95 | 745.95 | 38,241,609 |
2008/06/02 | 742.90 | 743.12 | 743.12 | 35,627,452 |
2008/05/30 | 742.68 | 742.90 | 742.90 | 41,800,775 |
2008/05/29 | 737.89 | 738.11 | 738.11 | 45,144,129 |
2008/05/28 | 738.32 | 738.54 | 738.32 | 37,067,466 |
2008/05/27 | 738.98 | 739.20 | 738.98 | 39,644,238 |
2008/05/23 | 738.98 | 739.20 | 738.98 | 36,598,851 |
2008/05/22 | 742.90 | 743.55 | 742.90 | 40,660,806 |
2008/05/21 | 752.48 | 752.70 | 752.70 | 41,823,781 |
2008/05/20 | 763.38 | 764.90 | 763.38 | 47,051,075 |
2008/05/19 | 781.24 | 781.68 | 781.68 | 30,356,322 |
2008/05/16 | 776.89 | 777.32 | 776.89 | 35,758,279 |
2008/05/15 | 776.89 | 777.32 | 777.32 | 50,686,675 |
2008/05/14 | 778.19 | 778.63 | 778.63 | 42,420,356 |
2008/05/13 | 779.94 | 780.37 | 780.37 | 62,183,293 |
2008/05/12 | 768.61 | 769.04 | 768.61 | 53,191,248 |
2008/05/09 | 754.66 | 755.10 | 754.66 | 65,391,208 |
2008/05/08 | 767.74 | 768.17 | 768.17 | 49,609,326 |
2008/05/07 | 772.96 | 773.40 | 773.40 | 43,689,273 |
2008/05/06 | 763.38 | 763.81 | 763.38 | 56,618,135 |
2008/05/02 | 774.71 | 775.14 | 775.14 | 41,212,680 |
2008/05/01 | 766.43 | 766.86 | 766.43 | 23,594,023 |
2008/04/30 | 766.43 | 766.86 | 766.43 | 59,593,293 |
2008/04/29 | 758.59 | 759.02 | 759.02 | 34,064,769 |
2008/04/28 | 753.79 | 754.23 | 753.79 | 24,200,894 |
2008/04/25 | 748.56 | 749.00 | 749.00 | 53,610,311 |
2008/04/24 | 744.21 | 745.08 | 745.08 | 47,163,912 |
2008/04/23 | 739.85 | 740.28 | 740.28 | 69,605,001 |
2008/04/22 | 737.67 | 738.11 | 737.67 | 46,197,592 |
2008/04/21 | 738.54 | 738.98 | 738.98 | 39,685,257 |
2008/04/18 | 745.51 | 745.95 | 745.51 | 59,334,073 |
2008/04/17 | 733.75 | 734.18 | 733.75 | 47,160,101 |
2008/04/16 | 742.03 | 742.46 | 742.03 | 46,809,090 |
2008/04/15 | 732.88 | 733.31 | 732.88 | 54,701,226 |
2008/04/14 | 731.57 | 732.01 | 732.01 | 46,851,499 |
2008/04/11 | 744.21 | 744.64 | 744.64 | 51,589,288 |
2008/04/10 | 748.56 | 749.00 | 748.56 | 56,238,973 |
2008/04/09 | 745.51 | 745.95 | 745.95 | 41,998,896 |
2008/04/08 | 746.82 | 747.26 | 746.82 | 41,402,280 |
2008/04/07 | 745.95 | 746.38 | 746.38 | 30,266,349 |
2008/04/04 | 741.16 | 741.59 | 741.16 | 28,832,520 |
2008/04/03 | 742.90 | 743.33 | 743.33 | 45,001,461 |
2008/04/02 | 753.79 | 754.23 | 754.23 | 58,850,146 |
2008/04/01 | 750.31 | 750.74 | 750.31 | 71,078,621 |
2008/03/31 | 723.29 | 723.73 | 723.29 | 58,837,490 |
2008/03/28 | 716.76 | 717.19 | 717.19 | 39,289,779 |
2008/03/27 | 715.45 | 715.88 | 715.45 | 46,894,907 |
2008/03/26 | 708.04 | 708.48 | 708.04 | 47,289,194 |
2008/03/25 | 720.68 | 721.11 | 720.68 | 98,816,176 |
2008/03/20 | 702.81 | 703.25 | 702.81 | 105,115,754 |
2008/03/19 | 696.28 | 696.71 | 696.28 | 112,072,245 |
2008/03/18 | 697.15 | 697.58 | 697.15 | 100,110,134 |
2008/03/17 | 650.09 | 650.53 | 650.09 | 95,215,349 |
2008/03/14 | 664.47 | 665.78 | 664.47 | 85,964,827 |
2008/03/13 | 677.11 | 677.54 | 677.54 | 65,488,613 |
2008/03/12 | 692.79 | 693.23 | 693.23 | 53,870,920 |
2008/03/11 | 688.43 | 688.87 | 688.87 | 101,114,020 |
2008/03/10 | 670.13 | 670.57 | 670.57 | 53,613,281 |
2008/03/07 | 660.98 | 661.42 | 660.98 | 64,315,686 |
2008/03/06 | 668.39 | 668.83 | 668.39 | 40,292,149 |
2008/03/05 | 686.69 | 687.13 | 687.13 | 46,786,068 |
2008/03/04 | 669.70 | 670.13 | 670.13 | 54,563,232 |
2008/03/03 | 688.43 | 688.87 | 688.43 | 139,942,221 |
2008/02/29 | 667.52 | 667.96 | 667.52 | 66,234,491 |
2008/02/28 | 679.72 | 680.16 | 679.72 | 49,147,159 |
2008/02/27 | 694.97 | 695.41 | 694.97 | 55,663,602 |
2008/02/26 | 695.84 | 696.28 | 695.84 | 67,203,181 |
2008/02/25 | 671.88 | 672.31 | 671.88 | 49,341,591 |
2008/02/22 | 655.76 | 656.19 | 656.19 | 44,825,458 |
2008/02/21 | 655.32 | 655.76 | 655.32 | 40,468,545 |
2008/02/20 | 649.66 | 650.09 | 649.66 | 42,437,029 |
2008/02/19 | 657.06 | 658.81 | 658.81 | 54,172,250 |
2008/02/18 | 655.76 | 656.19 | 656.19 | 33,890,507 |
2008/02/15 | 636.15 | 636.58 | 636.15 | 62,117,562 |
2008/02/14 | 650.53 | 650.96 | 650.96 | 46,985,025 |
2008/02/13 | 650.09 | 650.53 | 650.09 | 66,243,336 |
2008/02/12 | 648.78 | 649.22 | 649.22 | 68,037,703 |
2008/02/11 | 620.90 | 621.33 | 620.90 | 57,019,804 |
2008/02/08 | 641.81 | 642.25 | 642.25 | 37,726,906 |
2008/02/07 | 636.58 | 637.02 | 636.58 | 44,240,356 |
2008/02/06 | 650.96 | 651.83 | 650.96 | 48,856,703 |
2008/02/05 | 660.98 | 661.42 | 661.42 | 56,677,745 |
2008/02/04 | 677.98 | 678.41 | 677.98 | 31,583,088 |
2008/02/01 | 673.62 | 674.06 | 674.06 | 56,462,503 |
2008/01/31 | 654.88 | 655.32 | 654.88 | 76,355,231 |
2008/01/30 | 657.50 | 657.93 | 657.93 | 43,261,195 |
2008/01/29 | 667.52 | 667.96 | 667.96 | 55,672,924 |
2008/01/28 | 658.81 | 659.24 | 658.81 | 53,478,888 |
2008/01/25 | 671.44 | 671.88 | 671.88 | 61,829,699 |
2008/01/24 | 680.16 | 680.59 | 680.16 | 98,554,950 |
2008/01/23 | 657.93 | 658.37 | 657.93 | 144,530,398 |
2008/01/22 | 644.86 | 645.30 | 644.86 | 156,534,610 |
2008/01/21 | 620.46 | 621.33 | 620.46 | 72,697,458 |
2008/01/18 | 662.73 | 663.16 | 662.73 | 122,644,645 |
2008/01/17 | 661.86 | 662.29 | 661.86 | 68,508,897 |
2008/01/16 | 656.19 | 656.63 | 656.63 | 83,494,042 |
2008/01/15 | 672.75 | 673.18 | 673.18 | 76,826,889 |
2008/01/14 | 706.30 | 706.73 | 706.73 | 34,503,716 |
2008/01/11 | 708.04 | 708.48 | 708.48 | 62,637,074 |
2008/01/10 | 708.91 | 709.35 | 709.35 | 58,004,364 |
2008/01/09 | 721.55 | 721.98 | 721.55 | 63,758,293 |
2008/01/08 | 723.29 | 723.73 | 723.73 | 39,962,282 |
2008/01/07 | 725.91 | 726.34 | 725.91 | 41,681,527 |
2008/01/04 | 721.11 | 721.55 | 721.11 | 43,901,410 |
2008/01/03 | 730.26 | 730.70 | 730.70 | 34,243,793 |
2008/01/02 | 727.21 | 727.65 | 727.65 | 27,945,702 |
2007/12/31 | 732.88 | 733.75 | 733.75 | 5,723,415 |
2007/12/28 | 735.93 | 736.36 | 735.93 | 15,372,374 |
2007/12/27 | 739.85 | 740.28 | 740.28 | 19,818,029 |
2007/12/24 | 745.95 | 746.82 | 745.95 | 8,095,783 |
2007/12/21 | 740.72 | 741.16 | 741.16 | 67,173,118 |
2007/12/20 | 733.31 | 733.75 | 733.75 | 41,863,940 |
2007/12/19 | 726.34 | 726.78 | 726.34 | 35,879,507 |
2007/12/18 | 721.98 | 722.42 | 721.98 | 44,592,439 |
2007/12/17 | 719.81 | 720.24 | 719.81 | 47,047,091 |
2007/12/14 | 731.13 | 731.57 | 731.13 | 43,256,630 |
2007/12/13 | 723.73 | 724.16 | 723.73 | 64,111,214 |
2007/12/12 | 742.90 | 743.33 | 743.33 | 73,926,792 |
2007/12/11 | 742.03 | 742.46 | 742.03 | 35,012,802 |
2007/12/10 | 745.51 | 745.95 | 745.95 | 50,268,552 |
2007/12/07 | 747.69 | 748.13 | 748.13 | 74,346,900 |
2007/12/06 | 735.49 | 735.93 | 735.49 | 102,521,012 |
2007/12/05 | 722.86 | 723.29 | 723.29 | 71,753,009 |
2007/12/04 | 702.38 | 702.81 | 702.38 | 68,634,095 |
2007/12/03 | 715.45 | 715.88 | 715.88 | 39,720,313 |
2007/11/30 | 722.42 | 723.29 | 723.29 | 93,926,606 |
2007/11/29 | 708.91 | 709.35 | 709.35 | 64,367,048 |
2007/11/28 | 713.71 | 714.14 | 713.71 | 93,387,541 |
2007/11/27 | 699.33 | 699.76 | 699.76 | 89,504,931 |
2007/11/26 | 706.73 | 707.17 | 707.17 | 54,620,606 |
2007/11/23 | 720.68 | 721.11 | 720.68 | 49,333,531 |
2007/11/22 | 711.53 | 711.96 | 711.96 | 36,050,651 |
2007/11/21 | 703.25 | 703.68 | 703.68 | 60,840,040 |
2007/11/20 | 727.21 | 727.65 | 727.21 | 71,365,220 |
2007/11/19 | 719.81 | 720.24 | 719.81 | 48,848,875 |
2007/11/16 | 735.49 | 736.36 | 735.49 | 56,479,548 |
2007/11/15 | 748.56 | 749.00 | 749.00 | 50,407,446 |
2007/11/14 | 754.23 | 754.66 | 754.66 | 114,742,393 |
2007/11/13 | 733.75 | 734.18 | 734.18 | 70,238,373 |
2007/11/12 | 738.98 | 739.85 | 739.85 | 84,633,576 |
2007/11/09 | 732.01 | 732.44 | 732.44 | 94,384,197 |
2007/11/08 | 742.46 | 742.90 | 742.46 | 83,720,028 |
2007/11/07 | 758.15 | 763.38 | 762.51 | 50,959,754 |
2007/11/06 | 774.71 | 775.14 | 774.71 | 46,952,739 |
2007/11/05 | 776.89 | 777.32 | 777.32 | 58,722,751 |
2007/11/02 | 789.09 | 789.52 | 789.52 | 78,908,108 |
2007/11/01 | 805.64 | 806.08 | 806.08 | 64,553,551 |
2007/10/31 | 828.30 | 828.74 | 828.74 | 71,831,874 |
2007/10/30 | 820.02 | 820.46 | 820.02 | 52,062,786 |
2007/10/29 | 817.41 | 817.84 | 817.41 | 40,544,615 |
2007/10/26 | 803.90 | 804.34 | 803.90 | 61,782,241 |
2007/10/25 | 791.70 | 792.14 | 791.70 | 57,949,766 |
2007/10/24 | 791.70 | 792.14 | 792.14 | 75,004,011 |
2007/10/23 | 799.98 | 800.41 | 800.41 | 59,614,032 |
2007/10/22 | 803.90 | 804.34 | 804.34 | 49,402,904 |
2007/10/19 | 804.77 | 805.21 | 804.77 | 72,559,046 |
2007/10/18 | 821.33 | 821.76 | 821.76 | 75,476,964 |
2007/10/17 | 839.63 | 840.06 | 840.06 | 57,977,123 |
2007/10/16 | 826.99 | 827.43 | 827.43 | 75,297,338 |
2007/10/15 | 830.91 | 831.35 | 831.35 | 70,405,977 |
2007/10/12 | 830.04 | 830.48 | 830.48 | 55,598,876 |
2007/10/11 | 837.89 | 838.32 | 837.89 | 74,646,498 |
2007/10/10 | 822.20 | 822.64 | 822.64 | 59,246,674 |
2007/10/09 | 826.12 | 826.56 | 826.12 | 49,158,583 |
2007/10/08 | 822.20 | 822.64 | 822.64 | 84,790,958 |
2007/10/05 | 837.89 | 838.32 | 837.89 | 110,040,968 |
2007/10/04 | 830.04 | 830.48 | 830.04 | 102,747,435 |
2007/10/03 | 815.23 | 815.66 | 815.23 | 161,287,186 |
2007/10/02 | 794.31 | 794.75 | 794.31 | 93,373,606 |
2007/10/01 | 788.65 | 789.09 | 789.09 | 66,020,610 |
2007/09/28 | 788.21 | 788.65 | 788.21 | 66,759,137 |
2007/09/27 | 795.62 | 796.06 | 795.62 | 85,516,201 |
2007/09/26 | 796.49 | 796.93 | 796.49 | 57,624,426 |
2007/09/25 | 792.14 | 792.57 | 792.14 | 78,289,411 |
2007/09/24 | 789.96 | 790.39 | 789.96 | 42,565,943 |
2007/09/21 | 793.44 | 793.88 | 793.44 | 104,649,748 |
2007/09/20 | 791.70 | 792.14 | 792.14 | 67,819,299 |
2007/09/19 | 796.49 | 796.93 | 796.49 | 145,349,956 |
2007/09/18 | 780.81 | 781.24 | 781.24 | 73,684,569 |
2007/09/17 | 768.17 | 768.61 | 768.61 | 55,607,528 |
2007/09/14 | 773.84 | 774.27 | 773.84 | 71,461,487 |
2007/09/13 | 772.53 | 772.96 | 772.53 | 53,331,720 |
2007/09/12 | 766.86 | 767.30 | 766.86 | 43,526,503 |
2007/09/11 | 768.17 | 768.61 | 768.61 | 37,545,784 |
2007/09/10 | 758.15 | 758.59 | 758.15 | 46,286,990 |
2007/09/07 | 760.76 | 761.20 | 760.76 | 90,677,286 |
2007/09/06 | 772.53 | 772.96 | 772.96 | 49,155,362 |
2007/09/05 | 767.74 | 768.17 | 768.17 | 45,439,829 |
2007/09/04 | 782.11 | 782.55 | 782.55 | 46,546,364 |
2007/09/03 | 781.68 | 782.11 | 781.68 | 42,397,903 |
2007/08/31 | 781.24 | 781.68 | 781.68 | 49,305,810 |
2007/08/30 | 771.66 | 772.09 | 772.09 | 44,506,163 |
2007/08/29 | 769.04 | 769.48 | 769.04 | 48,594,921 |
2007/08/28 | 767.74 | 768.17 | 767.74 | 59,179,423 |
2007/08/24 | 782.55 | 782.99 | 782.55 | 55,418,079 |
2007/08/23 | 782.11 | 782.55 | 782.11 | 73,008,349 |
2007/08/22 | 789.96 | 790.39 | 790.39 | 61,744,731 |
2007/08/21 | 780.37 | 780.81 | 780.81 | 54,693,871 |
2007/08/20 | 778.63 | 779.06 | 779.06 | 65,044,366 |
2007/08/17 | 785.60 | 786.04 | 786.04 | 144,577,931 |
2007/08/16 | 750.74 | 751.61 | 750.74 | 117,978,883 |
2007/08/15 | 769.91 | 771.22 | 769.91 | 89,233,767 |
2007/08/14 | 779.94 | 780.37 | 779.94 | 81,037,777 |
2007/08/13 | 783.86 | 784.29 | 784.29 | 72,904,086 |
2007/08/10 | 766.86 | 768.61 | 766.86 | 136,489,576 |
2007/08/09 | 788.21 | 788.65 | 788.65 | 95,709,523 |
2007/08/08 | 798.67 | 799.11 | 799.11 | 58,506,992 |
2007/08/07 | 793.44 | 793.88 | 793.88 | 71,281,116 |
2007/08/06 | 782.11 | 782.55 | 782.55 | 54,314,988 |
2007/08/03 | 784.29 | 784.73 | 784.29 | 55,898,686 |
2007/08/02 | 791.70 | 792.14 | 791.70 | 62,023,993 |
2007/08/01 | 784.73 | 785.16 | 784.73 | 113,440,809 |
2007/07/31 | 796.49 | 796.93 | 796.49 | 128,658,351 |
2007/07/30 | 777.76 | 778.19 | 777.76 | 155,034,584 |
2007/07/27 | 767.30 | 767.74 | 767.30 | 112,595,028 |
2007/07/26 | 758.15 | 759.02 | 758.15 | 106,802,318 |
2007/07/25 | 772.09 | 773.40 | 772.09 | 108,895,051 |
2007/07/24 | 772.96 | 773.40 | 772.96 | 73,294,841 |
2007/07/23 | 785.60 | 786.04 | 785.60 | 33,522,992 |
2007/07/20 | 779.50 | 779.94 | 779.94 | 67,418,629 |
2007/07/19 | 789.96 | 790.39 | 789.96 | 90,477,090 |
2007/07/18 | 785.60 | 786.04 | 785.60 | 45,911,119 |
2007/07/17 | 794.31 | 794.75 | 794.31 | 44,959,929 |
2007/07/16 | 797.36 | 797.80 | 797.80 | 39,122,388 |
2007/07/13 | 794.75 | 795.62 | 795.62 | 46,011,034 |
2007/07/12 | 792.14 | 793.01 | 793.01 | 57,713,052 |
2007/07/11 | 788.65 | 789.52 | 788.65 | 79,316,347 |
2007/07/10 | 793.01 | 793.44 | 793.44 | 72,670,387 |
2007/07/09 | 796.93 | 797.36 | 796.93 | 37,546,939 |
2007/07/06 | 798.24 | 798.67 | 798.67 | 68,689,304 |
2007/07/05 | 792.14 | 792.57 | 792.57 | 37,731,213 |
2007/07/04 | 794.31 | 794.75 | 794.31 | 42,833,819 |
2007/07/03 | 793.01 | 793.44 | 793.01 | 45,544,081 |
2007/07/02 | 790.39 | 790.83 | 790.39 | 84,639,596 |
2007/06/29 | 796.93 | 797.36 | 797.36 | 71,327,274 |
2007/06/28 | 796.93 | 797.36 | 797.36 | 59,619,239 |
2007/06/27 | 798.67 | 799.11 | 798.67 | 68,925,094 |
2007/06/26 | 799.11 | 799.54 | 799.54 | 88,437,349 |
2007/06/25 | 806.51 | 806.95 | 806.51 | 39,284,470 |
2007/06/22 | 806.51 | 806.95 | 806.95 | 82,066,347 |
2007/06/21 | 810.00 | 811.31 | 810.00 | 59,029,680 |
2007/06/20 | 813.49 | 813.92 | 813.49 | 107,656,352 |
2007/06/19 | 806.08 | 806.95 | 806.08 | 60,171,821 |
2007/06/18 | 810.44 | 810.87 | 810.87 | 73,563,094 |
2007/06/15 | 813.49 | 814.36 | 813.92 | 99,845,089 |
2007/06/14 | 811.74 | 812.18 | 812.18 | 63,328,951 |
2007/06/13 | 809.13 | 809.56 | 809.13 | 60,535,192 |
2007/06/12 | 810.00 | 810.44 | 810.44 | 39,407,107 |
2007/06/11 | 814.79 | 815.23 | 814.79 | 39,699,191 |
2007/06/08 | 810.87 | 811.31 | 810.87 | 62,739,638 |
2007/06/07 | 806.95 | 807.39 | 807.39 | 113,380,091 |
2007/06/06 | 805.64 | 806.51 | 806.08 | 90,825,996 |
2007/06/05 | 806.51 | 806.95 | 806.51 | 50,544,681 |
2007/06/04 | 810.44 | 810.87 | 810.87 | 24,316,456 |
2007/06/01 | 814.36 | 814.79 | 814.79 | 53,851,657 |
2007/05/31 | 813.49 | 813.92 | 813.92 | 92,167,077 |
2007/05/30 | 814.36 | 814.79 | 814.36 | 49,185,012 |
2007/05/29 | 813.92 | 814.36 | 814.36 | 45,185,878 |
2007/05/25 | 811.31 | 811.74 | 811.31 | 67,502,257 |
2007/05/24 | 810.44 | 810.87 | 810.44 | 83,612,089 |
2007/05/23 | 811.74 | 812.18 | 811.74 | 56,974,232 |
2007/05/22 | 810.87 | 811.31 | 810.87 | 96,208,355 |
2007/05/21 | 815.23 | 815.66 | 815.66 | 64,080,618 |
2007/05/18 | 816.54 | 816.97 | 816.97 | 51,959,676 |
2007/05/17 | 817.41 | 817.84 | 817.84 | 62,384,472 |
2007/05/16 | 813.49 | 813.92 | 813.49 | 76,250,396 |
2007/05/15 | 825.25 | 825.69 | 825.69 | 117,243,529 |
2007/05/14 | 827.43 | 827.86 | 827.86 | 50,975,128 |
2007/05/11 | 832.22 | 832.66 | 832.66 | 205,389,767 |
2007/05/10 | 816.10 | 816.54 | 816.54 | 47,843,785 |
2007/05/09 | 816.97 | 817.41 | 817.41 | 61,505,335 |
2007/05/08 | 818.28 | 818.71 | 818.71 | 67,797,686 |
2007/05/04 | 821.76 | 822.20 | 822.20 | 59,876,504 |
2007/05/03 | 823.94 | 824.38 | 823.94 | 93,801,836 |
2007/05/02 | 813.49 | 813.92 | 813.49 | 45,773,544 |
2007/05/01 | 806.08 | 806.51 | 806.08 | 36,341,618 |
2007/04/30 | 808.26 | 808.69 | 808.69 | 43,629,026 |
2007/04/27 | 806.08 | 806.51 | 806.51 | 52,853,596 |
2007/04/26 | 808.69 | 809.13 | 808.69 | 68,976,829 |
2007/04/25 | 804.77 | 805.21 | 805.21 | 49,769,476 |
2007/04/24 | 802.59 | 803.46 | 802.59 | 103,668,367 |
2007/04/23 | 804.77 | 805.21 | 805.21 | 54,076,978 |
2007/04/20 | 808.69 | 810.00 | 810.00 | 71,829,222 |
2007/04/19 | 803.03 | 803.90 | 803.46 | 82,385,366 |
2007/04/18 | 802.59 | 803.03 | 802.59 | 85,691,600 |
2007/04/17 | 803.46 | 803.90 | 803.46 | 101,904,183 |
2007/04/16 | 807.82 | 808.69 | 808.26 | 137,041,549 |
2007/04/13 | 799.98 | 800.85 | 800.85 | 140,611,146 |
2007/04/12 | 791.26 | 791.70 | 791.26 | 84,021,151 |
2007/04/11 | 788.65 | 789.09 | 789.09 | 83,062,098 |
2007/04/10 | 787.78 | 788.21 | 787.78 | 79,919,166 |
2007/04/05 | 787.34 | 787.78 | 787.78 | 87,934,529 |
2007/04/04 | 776.45 | 777.32 | 777.32 | 39,433,315 |
2007/04/03 | 775.58 | 776.01 | 775.58 | 41,607,268 |
2007/04/02 | 772.09 | 772.53 | 772.53 | 46,921,572 |
2007/03/30 | 775.14 | 775.58 | 775.14 | 94,882,541 |
2007/03/29 | 772.09 | 772.53 | 772.09 | 38,028,996 |
2007/03/28 | 768.61 | 769.04 | 768.61 | 47,882,902 |
2007/03/27 | 770.79 | 771.22 | 770.79 | 58,968,242 |
2007/03/26 | 773.40 | 774.71 | 773.40 | 89,012,048 |
2007/03/23 | 782.55 | 782.99 | 782.55 | 88,917,802 |
2007/03/22 | 781.24 | 782.55 | 782.55 | 155,060,855 |
2007/03/21 | 767.30 | 767.74 | 767.74 | 93,135,978 |
2007/03/20 | 779.94 | 782.55 | 782.55 | 91,986,051 |
2007/03/19 | 772.09 | 772.53 | 772.09 | 49,559,485 |
2007/03/16 | 766.86 | 767.30 | 766.86 | 119,550,697 |
2007/03/15 | 772.09 | 772.53 | 772.09 | 81,483,808 |
2007/03/14 | 766.43 | 766.86 | 766.86 | 188,582,199 |
2007/03/13 | 786.47 | 786.91 | 786.47 | 97,115,275 |
2007/03/12 | 793.88 | 794.31 | 793.88 | 37,640,683 |
2007/03/09 | 793.01 | 793.44 | 793.01 | 102,461,132 |
2007/03/08 | 794.75 | 795.19 | 794.75 | 54,232,288 |
2007/03/07 | 787.78 | 788.21 | 787.78 | 65,021,780 |
2007/03/06 | 786.47 | 786.91 | 786.47 | 82,429,418 |
2007/03/05 | 780.81 | 781.24 | 780.81 | 127,997,193 |
2007/03/02 | 772.09 | 772.53 | 772.09 | 97,560,909 |
2007/03/01 | 770.35 | 770.79 | 770.35 | 110,466,198 |
2007/02/28 | 776.45 | 776.89 | 776.45 | 113,110,913 |
2007/02/27 | 778.19 | 778.63 | 778.63 | 78,440,733 |
2007/02/26 | 787.34 | 787.78 | 787.34 | 47,464,279 |
2007/02/23 | 782.99 | 783.42 | 783.42 | 71,873,498 |
2007/02/22 | 790.39 | 791.26 | 790.39 | 73,949,973 |
2007/02/21 | 791.26 | 792.57 | 791.70 | 58,298,974 |
2007/02/20 | 794.31 | 794.75 | 794.31 | 34,453,442 |
2007/02/19 | 795.62 | 796.49 | 796.06 | 27,229,470 |
2007/02/16 | 796.06 | 796.49 | 796.49 | 54,154,166 |
2007/02/15 | 797.36 | 797.80 | 797.36 | 77,241,772 |
2007/02/14 | 801.29 | 801.72 | 801.29 | 49,403,845 |
2007/02/13 | 800.41 | 801.72 | 801.72 | 40,531,714 |
2007/02/12 | 797.80 | 798.24 | 797.80 | 50,727,648 |
2007/02/09 | 801.29 | 801.72 | 801.72 | 57,410,147 |
2007/02/08 | 798.67 | 799.11 | 799.11 | 137,826,395 |
2007/02/07 | 810.44 | 811.31 | 811.31 | 53,937,074 |
2007/02/06 | 813.49 | 813.92 | 813.92 | 59,827,997 |
2007/02/05 | 814.36 | 814.79 | 814.79 | 27,859,035 |
2007/02/02 | 814.79 | 815.23 | 814.79 | 37,886,747 |
2007/02/01 | 811.74 | 812.61 | 812.61 | 55,260,837 |
2007/01/31 | 805.64 | 806.08 | 806.08 | 53,481,926 |
2007/01/30 | 814.36 | 814.79 | 814.79 | 35,146,300 |
2007/01/29 | 814.36 | 814.79 | 814.79 | 39,409,666 |
2007/01/26 | 811.74 | 812.61 | 811.74 | 52,309,202 |
2007/01/25 | 815.23 | 815.66 | 815.66 | 65,242,372 |
2007/01/24 | 818.28 | 819.15 | 818.28 | 62,295,871 |
2007/01/23 | 809.13 | 809.56 | 809.56 | 69,164,273 |
2007/01/22 | 810.87 | 812.18 | 810.87 | 53,481,967 |
2007/01/19 | 812.61 | 813.05 | 812.61 | 86,071,776 |
2007/01/18 | 800.85 | 801.72 | 801.29 | 68,467,386 |
2007/01/17 | 795.62 | 796.06 | 796.06 | 53,584,580 |
2007/01/16 | 796.49 | 796.93 | 796.93 | 51,970,615 |
2007/01/15 | 799.11 | 799.54 | 799.54 | 38,256,395 |
2007/01/12 | 799.98 | 800.41 | 800.41 | 84,235,364 |
2007/01/11 | 804.77 | 805.21 | 805.21 | 91,841,755 |
2007/01/10 | 803.90 | 804.34 | 803.90 | 62,959,177 |
2007/01/09 | 804.77 | 805.21 | 805.21 | 91,745,957 |
2007/01/08 | 812.18 | 812.61 | 812.18 | 46,332,043 |
2007/01/05 | 820.02 | 820.46 | 820.02 | 53,185,820 |
2007/01/04 | 821.76 | 822.20 | 822.20 | 59,110,864 |
2007/01/03 | 830.04 | 830.48 | 830.48 | 46,284,257 |
2007/01/02 | 817.84 | 818.28 | 818.28 | 25,727,023 |
2006/12/29 | 810.87 | 811.31 | 811.31 | 26,600,546 |
2006/12/28 | 810.87 | 811.31 | 811.31 | 19,574,344 |
2006/12/27 | 809.13 | 809.56 | 809.56 | 19,931,495 |
2006/12/22 | 805.21 | 805.64 | 805.21 | 12,675,042 |
2006/12/21 | 805.21 | 805.64 | 805.21 | 37,044,043 |
2006/12/20 | 805.64 | 806.08 | 806.08 | 52,524,138 |
2006/12/19 | 807.82 | 808.26 | 807.82 | 48,444,049 |
2006/12/18 | 813.05 | 813.49 | 813.49 | 41,859,695 |
2006/12/15 | 811.31 | 811.74 | 811.31 | 115,531,273 |
2006/12/14 | 806.51 | 806.95 | 806.95 | 49,178,632 |
2006/12/13 | 800.41 | 800.85 | 800.85 | 46,564,258 |
2006/12/12 | 801.72 | 802.16 | 801.72 | 74,851,765 |
2006/12/11 | 804.34 | 804.77 | 804.34 | 62,534,470 |
2006/12/08 | 797.36 | 797.80 | 797.80 | 67,993,841 |
2006/12/07 | 800.85 | 801.29 | 800.85 | 54,867,960 |
2006/12/06 | 799.98 | 800.41 | 799.98 | 98,179,524 |
2006/12/05 | 804.34 | 804.77 | 804.34 | 174,241,072 |
2006/12/04 | 816.54 | 816.97 | 816.54 | 67,011,130 |
2006/12/01 | 809.56 | 810.00 | 809.56 | 82,246,876 |
2006/11/30 | 817.41 | 817.84 | 817.41 | 134,626,567 |
2006/11/29 | 826.12 | 826.99 | 826.99 | 72,287,382 |
2006/11/28 | 823.51 | 823.94 | 823.94 | 60,501,498 |
2006/11/27 | 832.66 | 833.53 | 832.66 | 70,005,932 |
2006/11/24 | 843.11 | 843.99 | 843.55 | 47,506,307 |
2006/11/23 | 850.52 | 850.96 | 850.52 | 24,124,738 |
2006/11/22 | 854.01 | 854.44 | 854.01 | 53,901,963 |
2006/11/21 | 860.98 | 861.41 | 860.98 | 74,225,157 |
2006/11/20 | 860.11 | 860.54 | 860.11 | 46,506,365 |
2006/11/17 | 863.16 | 863.59 | 863.59 | 55,932,218 |
2006/11/16 | 865.77 | 866.64 | 866.64 | 46,151,093 |
2006/11/15 | 868.82 | 869.69 | 869.26 | 70,130,474 |
2006/11/14 | 864.90 | 865.34 | 864.90 | 68,670,614 |
2006/11/13 | 870.13 | 870.56 | 870.56 | 91,017,473 |
2006/11/10 | 878.41 | 880.15 | 878.41 | 30,060,540 |
2006/11/09 | 888.86 | 889.74 | 888.86 | 23,938,474 |
2006/11/08 | 890.17 | 890.61 | 890.17 | 56,051,641 |
2006/11/07 | 890.61 | 891.48 | 891.04 | 58,115,079 |
2006/11/06 | 895.40 | 895.84 | 895.84 | 36,445,814 |
2006/11/03 | 884.51 | 884.94 | 884.94 | 33,358,597 |
2006/11/02 | 880.15 | 880.59 | 880.15 | 29,265,527 |
2006/11/01 | 879.71 | 880.59 | 880.15 | 54,205,622 |
2006/10/31 | 866.21 | 867.08 | 866.21 | 35,921,758 |
2006/10/30 | 866.21 | 867.08 | 866.21 | 35,208,472 |
2006/10/27 | 870.56 | 871.00 | 870.56 | 36,116,018 |
2006/10/26 | 874.92 | 875.79 | 875.79 | 48,578,641 |
2006/10/25 | 875.36 | 875.79 | 875.79 | 21,586,326 |
2006/10/24 | 877.10 | 877.54 | 877.10 | 59,772,451 |
2006/10/23 | 878.41 | 878.84 | 878.41 | 27,858,060 |
2006/10/20 | 874.49 | 874.92 | 874.92 | 48,701,770 |
2006/10/19 | 872.74 | 873.61 | 872.74 | 29,921,686 |
2006/10/18 | 882.76 | 883.20 | 883.20 | 48,654,809 |
2006/10/17 | 876.23 | 876.66 | 876.66 | 38,607,349 |
2006/10/16 | 884.94 | 885.38 | 884.94 | 46,348,722 |
2006/10/13 | 886.25 | 886.69 | 886.25 | 40,147,255 |
2006/10/12 | 881.89 | 882.33 | 881.89 | 26,972,688 |
2006/10/11 | 877.54 | 878.41 | 878.41 | 43,403,506 |
2006/10/10 | 880.15 | 881.02 | 880.15 | 71,607,315 |
2006/10/09 | 866.21 | 866.64 | 866.64 | 40,791,770 |
2006/10/06 | 870.13 | 870.56 | 870.13 | 49,324,478 |
2006/10/05 | 870.56 | 871.00 | 871.00 | 128,452,680 |
2006/10/04 | 850.96 | 851.39 | 851.39 | 40,549,252 |
2006/10/03 | 843.11 | 843.55 | 843.55 | 41,191,935 |
2006/10/02 | 843.99 | 844.42 | 843.99 | 21,645,867 |
2006/09/29 | 848.78 | 849.21 | 849.21 | 32,748,337 |
2006/09/28 | 847.91 | 848.34 | 848.34 | 31,637,653 |
2006/09/27 | 841.81 | 842.24 | 841.81 | 37,364,942 |
2006/09/26 | 832.66 | 833.53 | 833.09 | 31,414,838 |
2006/09/25 | 830.04 | 830.48 | 830.04 | 53,806,553 |
2006/09/22 | 829.61 | 830.04 | 829.61 | 27,311,667 |
2006/09/21 | 836.14 | 836.58 | 836.58 | 51,560,201 |
2006/09/20 | 835.71 | 836.14 | 836.14 | 68,841,772 |
2006/09/19 | 827.43 | 827.86 | 827.86 | 54,617,327 |
2006/09/18 | 833.53 | 833.96 | 833.96 | 40,438,904 |
2006/09/15 | 832.22 | 833.09 | 833.09 | 70,725,021 |
2006/09/14 | 827.43 | 827.86 | 827.86 | 38,253,212 |
2006/09/13 | 833.09 | 833.53 | 833.09 | 29,845,006 |
2006/09/12 | 833.09 | 833.96 | 833.96 | 50,003,410 |
2006/09/11 | 830.04 | 830.48 | 830.48 | 15,419,802 |
2006/09/08 | 831.35 | 831.79 | 831.79 | 21,455,476 |
2006/09/07 | 826.56 | 826.99 | 826.56 | 29,181,635 |
2006/09/06 | 831.79 | 832.22 | 832.22 | 34,541,256 |
2006/09/05 | 837.89 | 838.32 | 838.32 | 30,043,669 |
2006/09/04 | 839.19 | 840.06 | 839.63 | 22,878,402 |
2006/09/01 | 832.22 | 833.09 | 832.66 | 36,292,359 |
2006/08/31 | 830.48 | 830.91 | 830.48 | 47,328,156 |
2006/08/30 | 829.61 | 830.04 | 829.61 | 24,209,766 |
2006/08/29 | 829.17 | 830.48 | 830.48 | 26,066,701 |
2006/08/25 | 826.99 | 827.43 | 826.99 | 28,218,958 |
2006/08/24 | 820.89 | 821.33 | 821.33 | 32,888,447 |
2006/08/23 | 820.46 | 820.89 | 820.89 | 29,675,537 |
2006/08/22 | 824.81 | 826.12 | 825.25 | 34,742,984 |
2006/08/21 | 823.51 | 823.94 | 823.51 | 29,832,976 |
2006/08/18 | 830.91 | 831.35 | 830.91 | 33,426,158 |
2006/08/17 | 829.17 | 829.61 | 829.17 | 34,362,657 |
2006/08/16 | 834.84 | 835.27 | 834.84 | 34,586,379 |
2006/08/15 | 839.19 | 839.63 | 839.19 | 33,763,842 |
2006/08/14 | 837.45 | 837.89 | 837.89 | 36,727,358 |
2006/08/11 | 827.43 | 828.30 | 827.43 | 22,834,772 |
2006/08/10 | 833.96 | 834.84 | 833.96 | 38,491,366 |
2006/08/09 | 840.94 | 841.37 | 841.37 | 32,452,921 |
2006/08/08 | 827.43 | 827.86 | 827.86 | 36,425,812 |
2006/08/07 | 826.99 | 827.43 | 827.43 | 21,138,888 |
2006/08/04 | 833.09 | 833.53 | 833.53 | 44,045,982 |
2006/08/03 | 833.09 | 833.96 | 833.09 | 32,819,004 |
2006/08/02 | 844.86 | 845.29 | 845.29 | 29,334,659 |
2006/08/01 | 836.14 | 836.58 | 836.58 | 40,964,448 |
2006/07/31 | 846.16 | 847.47 | 846.16 | 71,449,429 |
2006/07/28 | 848.78 | 849.21 | 848.78 | 88,208,754 |
2006/07/27 | 847.47 | 847.91 | 847.91 | 35,445,773 |
2006/07/26 | 844.42 | 844.86 | 844.86 | 43,790,639 |
2006/07/25 | 842.68 | 843.11 | 843.11 | 19,759,592 |
2006/07/24 | 842.24 | 842.68 | 842.68 | 34,324,879 |
2006/07/21 | 825.25 | 825.69 | 825.25 | 35,561,035 |
2006/07/20 | 832.66 | 833.53 | 833.09 | 31,494,216 |
2006/07/19 | 838.76 | 839.19 | 838.76 | 52,338,288 |
2006/07/18 | 826.12 | 826.56 | 826.12 | 42,665,944 |
2006/07/17 | 825.69 | 826.56 | 826.56 | 29,689,619 |
2006/07/14 | 820.46 | 820.89 | 820.89 | 26,752,728 |
2006/07/13 | 824.81 | 825.25 | 825.25 | 35,384,328 |
2006/07/12 | 840.50 | 840.94 | 840.94 | 30,081,724 |
2006/07/11 | 839.19 | 839.63 | 839.19 | 25,652,486 |
2006/07/10 | 843.99 | 844.42 | 843.99 | 23,552,226 |
2006/07/07 | 837.89 | 838.32 | 837.89 | 99,722,078 |
2006/07/06 | 841.37 | 842.24 | 842.24 | 49,911,436 |
2006/07/05 | 825.69 | 826.12 | 825.69 | 23,055,020 |
2006/07/04 | 831.79 | 832.22 | 832.22 | 24,094,541 |
2006/07/03 | 829.61 | 830.48 | 830.48 | 19,702,747 |
2006/06/30 | 828.74 | 829.61 | 829.17 | 60,074,257 |
2006/06/29 | 832.22 | 832.66 | 832.66 | 31,831,630 |
2006/06/28 | 817.84 | 818.28 | 818.28 | 27,489,063 |
2006/06/27 | 816.54 | 816.97 | 816.54 | 23,716,737 |
2006/06/26 | 820.46 | 820.89 | 820.46 | 82,620,771 |
2006/06/23 | 823.94 | 824.81 | 824.38 | 42,816,215 |
2006/06/22 | 824.38 | 824.81 | 824.81 | 24,857,008 |
2006/06/21 | 814.36 | 814.79 | 814.79 | 27,975,778 |
2006/06/20 | 816.54 | 816.97 | 816.97 | 33,893,506 |
2006/06/19 | 820.46 | 820.89 | 820.46 | 43,975,656 |
2006/06/16 | 816.10 | 816.54 | 816.54 | 69,528,214 |
2006/06/15 | 816.10 | 816.54 | 816.10 | 57,109,042 |
2006/06/14 | 811.31 | 811.74 | 811.31 | 52,962,206 |
2006/06/13 | 803.90 | 804.34 | 804.34 | 71,317,751 |
2006/06/12 | 815.23 | 816.10 | 815.23 | 34,800,706 |
2006/06/09 | 813.92 | 814.36 | 813.92 | 45,668,703 |
2006/06/08 | 804.34 | 804.77 | 804.34 | 70,776,091 |
2006/06/07 | 815.23 | 815.66 | 815.23 | 48,509,079 |
2006/06/06 | 804.34 | 804.77 | 804.77 | 34,652,223 |
2006/06/05 | 807.82 | 808.26 | 808.26 | 16,946,516 |
2006/06/02 | 806.95 | 807.39 | 807.39 | 36,027,494 |
2006/06/01 | 807.82 | 808.26 | 808.26 | 54,470,224 |
Date | Bid | Ask | Close | Volume |
---|---|---|---|---|
2024/05/28 | 4.00 | 5.96 | 5.00 | 75 |
2024/05/15 | 4.00 | 5.96 | 5.00 | 900 |
2024/05/08 | 4.00 | 5.96 | 5.00 | 2,046 |
2024/05/06 | 4.00 | 5.00 | 5.00 | 8,000 |
2024/05/01 | 4.00 | 5.00 | 5.00 | 10,000 |
2024/04/22 | 0.00 | 5.00 | 5.00 | 10,000 |
2024/04/18 | 0.00 | 5.00 | 5.00 | 8,045 |
2024/04/12 | 4.00 | 5.96 | 5.50 | 858 |
2024/04/10 | 5.10 | 5.50 | 5.10 | 11,461 |
2024/02/23 | 0.00 | 5.10 | 5.00 | 1,494 |
2023/06/22 | 0.00 | 5.10 | 5.10 | 1,100 |
2023/04/04 | 0.00 | 5.10 | 5.10 | 200 |
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 |
Name |
---|
Geraldine Buckingham |
Xiaoying Duan |
Georges El Hedery |
Carolyn Fairbairn |
James Forese |
Jose Medea Kuribrena |
Brendan Nelson |
Noel Quinn |
Eileen Murray |
David Nish |
Mark Tucker |