Listing Type:   | International Company |
Listing Status:   | Listed |
Listed:   | 26 Jan 1996 |
Available To:   | General Public |
Jardine Matheson is a diversified Asian-based group founded in China in 1832, with unsurpassed experience in the region. It has a broad portfolio of market-leading businesses, which represent a combination of cash generating activities and long-term property assets which are closely aligned to the increasingly prosperous consumers of the region. The Group’s businesses aim to produce sustainable returns by providing their customers with high quality products and services. The Group is committed to driving long-term sustainable success in our businesses and our communities.
Jardine Matheson operates principally in China and Southeast Asia, where its subsidiaries and affiliates benefit from the support of the Group’s extensive knowledge of the region and its long-standing relationships. These companies are active in the fields of motor vehicles and related operations, property investment and development, food retailing, health and beauty, home furnishings, engineering and construction, transport services, restaurants, luxury hotels, financial services, heavy equipment, mining and agribusiness.
Jardine Matheson Holdings Limited is incorporated in Bermuda and has a primary listing in the standard segment of the London Stock Exchange, with secondary listings in Bermuda and Singapore. Jardine Matheson Limited operates from Hong Kong and provides management services to Group companies.
Date | Bid | Ask | Close | Volume |
---|---|---|---|---|
2024/10/09 | 38.61 | 38.75 | 38.61 | 263,700 |
2024/10/08 | 38.38 | 38.76 | 38.38 | 449,900 |
2024/10/07 | 39.68 | 39.77 | 39.70 | 252,400 |
2024/10/04 | 40.06 | 40.09 | 40.09 | 143,190 |
2024/10/03 | 39.71 | 40.04 | 39.71 | 165,500 |
2024/10/02 | 40.13 | 40.20 | 40.19 | 377,700 |
2024/10/01 | 40.12 | 40.18 | 40.16 | 400,400 |
2024/09/30 | 39.06 | 39.09 | 39.06 | 596,700 |
2024/09/27 | 38.32 | 38.45 | 38.45 | 349,600 |
2024/09/26 | 37.55 | 37.58 | 37.55 | 318,800 |
2024/09/25 | 37.40 | 37.41 | 37.40 | 324,100 |
2024/09/24 | 37.75 | 38.13 | 37.75 | 261,800 |
2024/09/23 | 37.42 | 37.45 | 37.45 | 92,800 |
2024/09/20 | 37.50 | 37.53 | 37.50 | 439,678 |
2024/09/19 | 37.87 | 38.02 | 37.99 | 124,900 |
2024/09/18 | 37.72 | 37.80 | 37.72 | 45,300 |
2024/09/17 | 37.78 | 37.92 | 37.83 | 359,300 |
2024/09/16 | 36.75 | 36.97 | 36.92 | 119,500 |
2024/09/13 | 36.33 | 36.40 | 36.33 | 122,400 |
2024/09/12 | 36.61 | 36.70 | 36.70 | 162,600 |
2024/09/11 | 36.15 | 36.48 | 36.15 | 219,000 |
2024/09/10 | 36.18 | 36.25 | 36.18 | 379,600 |
2024/09/09 | 36.94 | 36.98 | 36.98 | 313,900 |
2024/09/06 | 35.71 | 35.74 | 35.71 | 213,000 |
2024/09/05 | 35.75 | 35.90 | 35.75 | 348,400 |
2024/09/04 | 35.10 | 35.34 | 35.10 | 414,600 |
2024/09/03 | 36.30 | 36.38 | 36.35 | 188,900 |
2024/09/02 | 36.11 | 36.25 | 36.12 | 122,700 |
2024/08/30 | 36.04 | 36.19 | 36.04 | 639,100 |
2024/08/29 | 36.32 | 36.40 | 36.32 | 212,400 |
2024/08/28 | 36.67 | 36.70 | 36.70 | 190,600 |
2024/08/27 | 36.51 | 36.73 | 36.55 | 337,000 |
2024/08/26 | 37.23 | 37.31 | 37.23 | 195,600 |
2024/08/23 | 36.65 | 36.75 | 36.65 | 154,000 |
2024/08/22 | 36.71 | 36.80 | 36.80 | 181,500 |
2024/08/21 | 37.32 | 37.33 | 37.32 | 265,600 |
2024/08/20 | 36.90 | 37.11 | 36.90 | 420,100 |
2024/08/19 | 37.46 | 37.54 | 37.46 | 272,100 |
2024/08/16 | 36.64 | 36.86 | 36.65 | 295,000 |
2024/08/15 | 37.03 | 37.10 | 37.06 | 199,800 |
2024/08/14 | 36.76 | 36.79 | 36.76 | 231,000 |
2024/08/13 | 36.69 | 36.81 | 36.81 | 261,700 |
2024/08/12 | 36.06 | 36.18 | 36.18 | 118,500 |
2024/08/08 | 35.60 | 35.72 | 35.60 | 327,200 |
2024/08/07 | 35.40 | 35.53 | 35.52 | 259,800 |
2024/08/06 | 34.65 | 34.70 | 34.65 | 269,600 |
2024/08/05 | 35.10 | 35.29 | 35.20 | 430,900 |
2024/08/02 | 34.45 | 34.53 | 34.45 | 264,500 |
2024/08/01 | 35.19 | 35.28 | 35.19 | 154,400 |
2024/07/31 | 35.20 | 35.21 | 35.20 | 280,600 |
2024/07/30 | 35.50 | 35.64 | 35.50 | 151,700 |
2024/07/29 | 36.24 | 36.38 | 36.24 | 82,300 |
2024/07/26 | 36.35 | 36.42 | 36.35 | 178,500 |
2024/07/25 | 35.97 | 36.04 | 35.97 | 142,900 |
2024/07/24 | 35.83 | 35.97 | 35.83 | 90,300 |
2024/07/23 | 36.00 | 36.13 | 36.00 | 165,300 |
2024/07/22 | 35.65 | 35.82 | 35.69 | 67,100 |
2024/07/19 | 35.89 | 36.01 | 35.90 | 394,600 |
2024/07/18 | 36.03 | 36.04 | 36.04 | 314,500 |
2024/07/17 | 36.69 | 36.81 | 36.81 | 215,000 |
2024/07/16 | 36.25 | 36.35 | 36.25 | 219,500 |
2024/07/15 | 35.92 | 36.10 | 35.95 | 160,300 |
2024/07/12 | 36.12 | 36.16 | 36.16 | 261,100 |
2024/07/11 | 35.71 | 35.81 | 35.71 | 258,700 |
2024/07/10 | 35.50 | 35.55 | 35.55 | 129,400 |
2024/07/09 | 35.47 | 35.56 | 35.55 | 238,800 |
2024/07/08 | 35.02 | 35.04 | 35.04 | 248,600 |
2024/07/05 | 35.01 | 35.17 | 35.01 | 173,700 |
2024/07/04 | 35.24 | 35.31 | 35.31 | 120,600 |
2024/07/03 | 34.75 | 34.88 | 34.86 | 257,800 |
2024/07/02 | 34.29 | 34.30 | 34.29 | 572,900 |
2024/07/01 | 35.41 | 35.44 | 35.44 | 173,900 |
2024/06/28 | 35.38 | 35.39 | 35.38 | 385,300 |
2024/06/27 | 35.37 | 35.39 | 35.37 | 335,200 |
2024/06/26 | 36.16 | 36.20 | 36.20 | 145,100 |
2024/06/25 | 36.12 | 36.17 | 36.12 | 323,400 |
2024/06/24 | 36.70 | 36.76 | 36.76 | 248,351 |
2024/06/21 | 37.03 | 37.08 | 37.03 | 951,400 |
2024/06/20 | 36.66 | 36.80 | 36.80 | 386,200 |
2024/06/19 | 36.43 | 36.52 | 36.43 | 159,100 |
2024/06/18 | 36.59 | 36.71 | 36.59 | 290,200 |
2024/06/14 | 36.66 | 36.79 | 36.66 | 184,700 |
2024/06/13 | 37.04 | 37.20 | 37.04 | 152,800 |
2024/06/12 | 36.79 | 36.88 | 36.82 | 265,700 |
2024/06/11 | 36.83 | 36.95 | 36.83 | 282,100 |
2024/06/10 | 37.51 | 37.60 | 37.52 | 102,600 |
2024/06/07 | 37.88 | 37.97 | 37.88 | 167,400 |
2024/06/06 | 37.94 | 37.95 | 37.94 | 185,900 |
2024/06/05 | 38.00 | 38.11 | 38.00 | 306,600 |
2024/06/04 | 38.51 | 38.54 | 38.54 | 343,800 |
2024/06/03 | 37.88 | 37.95 | 37.95 | 255,400 |
2024/05/31 | 36.80 | 36.83 | 36.80 | 923,000 |
2024/05/30 | 36.94 | 37.02 | 36.94 | 220,400 |
2024/05/29 | 37.49 | 37.59 | 37.49 | 181,600 |
2024/05/28 | 38.24 | 38.39 | 38.24 | 113,200 |
2024/05/27 | 38.07 | 38.26 | 38.07 | 154,600 |
2024/05/24 | 38.18 | 38.20 | 38.20 | 161,400 |
2024/05/23 | 38.44 | 38.45 | 38.45 | 279,500 |
2024/05/21 | 39.06 | 39.11 | 39.11 | 121,700 |
2024/05/20 | 39.80 | 39.81 | 39.81 | 124,700 |
2024/05/17 | 39.33 | 39.34 | 39.34 | 128,439 |
2024/05/16 | 39.38 | 39.40 | 39.38 | 229,700 |
2024/05/15 | 39.07 | 39.25 | 39.07 | 309,200 |
2024/05/14 | 40.45 | 40.46 | 40.46 | 263,100 |
2024/05/13 | 40.95 | 41.05 | 40.95 | 225,000 |
2024/05/10 | 40.37 | 40.44 | 40.43 | 229,500 |
2024/05/09 | 39.89 | 39.96 | 39.96 | 386,500 |
2024/05/08 | 39.94 | 39.98 | 39.94 | 387,700 |
2024/05/07 | 39.75 | 39.89 | 39.84 | 293,100 |
2024/05/06 | 39.65 | 39.75 | 39.65 | 129,300 |
2024/05/03 | 39.27 | 39.29 | 39.29 | 368,900 |
2024/05/02 | 38.49 | 38.52 | 38.52 | 265,300 |
2024/04/30 | 38.36 | 38.46 | 38.37 | 375,100 |
2024/04/29 | 38.18 | 38.38 | 38.19 | 209,100 |
2024/04/26 | 38.06 | 38.11 | 38.06 | 237,700 |
2024/04/25 | 38.00 | 38.08 | 38.00 | 186,300 |
2024/04/24 | 38.05 | 38.16 | 38.16 | 179,511 |
2024/04/23 | 37.79 | 37.93 | 37.91 | 365,900 |
2024/04/22 | 37.42 | 37.44 | 37.42 | 173,300 |
2024/04/19 | 36.78 | 36.80 | 36.79 | 509,200 |
2024/04/18 | 36.90 | 36.91 | 36.90 | 520,700 |
2024/04/17 | 35.75 | 35.87 | 35.77 | 425,300 |
2024/04/16 | 34.98 | 35.15 | 34.98 | 376,500 |
2024/04/15 | 36.22 | 36.25 | 36.22 | 387,500 |
2024/04/12 | 36.39 | 36.45 | 36.45 | 329,000 |
2024/04/11 | 36.43 | 36.52 | 36.43 | 708,600 |
2024/04/09 | 37.06 | 37.11 | 37.09 | 468,700 |
2024/04/08 | 36.48 | 36.56 | 36.49 | 197,300 |
2024/04/05 | 37.12 | 37.13 | 37.13 | 286,400 |
2024/04/04 | 36.49 | 36.54 | 36.49 | 193,200 |
2024/04/03 | 36.67 | 36.76 | 36.67 | 310,100 |
2024/04/02 | 37.07 | 37.25 | 37.07 | 341,800 |
2024/04/01 | 37.40 | 37.48 | 37.48 | 85,400 |
2024/03/28 | 37.30 | 37.32 | 37.30 | 700,300 |
2024/03/27 | 36.90 | 36.98 | 36.90 | 271,400 |
2024/03/26 | 37.13 | 37.18 | 37.13 | 297,000 |
2024/03/25 | 37.14 | 37.21 | 37.14 | 184,988 |
2024/03/22 | 37.38 | 37.40 | 37.40 | 316,900 |
2024/03/21 | 37.44 | 37.50 | 37.48 | 317,300 |
2024/03/20 | 38.75 | 38.83 | 38.75 | 262,400 |
2024/03/19 | 39.26 | 39.37 | 39.26 | 501,200 |
2024/03/18 | 39.49 | 39.70 | 39.49 | 128,600 |
2024/03/15 | 39.72 | 39.79 | 39.79 | 838,744 |
2024/03/14 | 39.38 | 39.44 | 39.38 | 511,700 |
2024/03/13 | 39.96 | 40.00 | 39.96 | 355,200 |
2024/03/12 | 40.84 | 40.89 | 40.84 | 340,900 |
2024/03/11 | 39.08 | 39.10 | 39.08 | 202,518 |
2024/03/08 | 39.11 | 39.16 | 39.11 | 388,800 |
2024/03/07 | 39.13 | 39.19 | 39.13 | 392,500 |
2024/03/06 | 39.55 | 39.56 | 39.56 | 312,400 |
2024/03/05 | 39.10 | 39.23 | 39.10 | 341,600 |
2024/03/04 | 39.59 | 39.63 | 39.59 | 362,800 |
2024/03/01 | 40.49 | 40.70 | 40.49 | 338,700 |
2024/02/29 | 41.77 | 41.93 | 41.91 | 363,000 |
2024/02/28 | 41.55 | 41.64 | 41.55 | 265,300 |
2024/02/27 | 41.01 | 41.05 | 41.01 | 235,600 |
2024/02/26 | 41.91 | 41.95 | 41.95 | 132,300 |
2024/02/23 | 41.61 | 41.64 | 41.61 | 142,700 |
2024/02/22 | 42.88 | 42.90 | 42.90 | 170,800 |
2024/02/21 | 43.67 | 43.75 | 43.73 | 227,000 |
2024/02/20 | 41.99 | 42.05 | 42.05 | 233,700 |
2024/02/19 | 41.28 | 41.34 | 41.28 | 111,200 |
2024/02/16 | 41.32 | 41.33 | 41.32 | 235,300 |
2024/02/15 | 40.91 | 40.99 | 40.91 | 435,800 |
2024/02/14 | 42.04 | 42.06 | 42.04 | 155,600 |
2024/02/13 | 42.35 | 42.42 | 42.42 | 228,200 |
2024/02/09 | 42.50 | 42.54 | 42.50 | 81,200 |
2024/02/08 | 42.69 | 42.70 | 42.70 | 133,500 |
2024/02/07 | 42.39 | 42.43 | 42.43 | 144,100 |
2024/02/06 | 42.16 | 42.28 | 42.28 | 221,700 |
2024/02/05 | 41.55 | 41.69 | 41.68 | 237,900 |
2024/02/02 | 40.74 | 40.76 | 40.76 | 212,300 |
2024/02/01 | 40.59 | 40.78 | 40.78 | 282,700 |
2024/01/31 | 40.30 | 40.35 | 40.30 | 423,700 |
2024/01/30 | 41.11 | 41.13 | 41.11 | 253,700 |
2024/01/29 | 40.45 | 40.55 | 40.45 | 314,900 |
2024/01/26 | 41.24 | 41.32 | 41.31 | 231,400 |
2024/01/25 | 40.65 | 40.66 | 40.65 | 463,100 |
2024/01/24 | 40.58 | 40.65 | 40.65 | 282,500 |
2024/01/23 | 39.92 | 40.01 | 40.00 | 473,200 |
2024/01/22 | 40.51 | 40.60 | 40.60 | 203,700 |
2024/01/19 | 40.61 | 40.67 | 40.67 | 295,000 |
2024/01/18 | 40.30 | 40.40 | 40.30 | 326,200 |
2024/01/17 | 40.21 | 40.30 | 40.21 | 264,000 |
2024/01/16 | 40.43 | 40.57 | 40.57 | 179,200 |
2024/01/15 | 40.22 | 40.30 | 40.27 | 1,449,200 |
2024/01/12 | 40.32 | 40.45 | 40.40 | 1,255,600 |
2024/01/11 | 40.73 | 40.77 | 40.73 | 234,500 |
2024/01/10 | 40.46 | 40.51 | 40.46 | 151,200 |
2024/01/09 | 40.60 | 40.70 | 40.70 | 145,800 |
2024/01/08 | 40.34 | 40.35 | 40.34 | 183,900 |
2024/01/05 | 40.42 | 40.44 | 40.44 | 151,000 |
2024/01/04 | 40.38 | 40.49 | 40.49 | 152,000 |
2024/01/03 | 40.85 | 40.96 | 40.85 | 143,200 |
2024/01/02 | 41.09 | 41.23 | 41.09 | 88,000 |
2023/12/29 | 41.12 | 41.21 | 41.21 | 128,000 |
2023/12/28 | 40.76 | 40.84 | 40.80 | 152,500 |
2023/12/27 | 39.96 | 40.15 | 40.13 | 73,200 |
2023/12/26 | 39.55 | 39.60 | 39.55 | 44,800 |
2023/12/22 | 39.66 | 39.71 | 39.66 | 153,257 |
2023/12/21 | 39.63 | 39.78 | 39.63 | 201,400 |
2023/12/20 | 39.67 | 39.75 | 39.75 | 210,200 |
2023/12/19 | 39.78 | 39.79 | 39.78 | 178,400 |
2023/12/18 | 39.51 | 39.59 | 39.59 | 285,000 |
2023/12/15 | 39.93 | 40.00 | 40.00 | 983,600 |
2023/12/14 | 39.87 | 39.88 | 39.87 | 399,500 |
2023/12/13 | 39.40 | 39.46 | 39.40 | 281,200 |
2023/12/12 | 39.92 | 39.97 | 39.92 | 185,600 |
2023/12/11 | 40.03 | 40.09 | 40.03 | 135,900 |
2023/12/08 | 40.31 | 40.45 | 40.45 | 254,000 |
2023/12/07 | 40.19 | 40.20 | 40.20 | 330,800 |
2023/12/06 | 40.53 | 40.68 | 40.68 | 293,400 |
2023/12/05 | 39.75 | 39.85 | 39.81 | 255,700 |
2023/12/04 | 39.40 | 39.45 | 39.40 | 192,500 |
2023/12/01 | 39.46 | 39.58 | 39.58 | 1,051,100 |
2023/11/30 | 38.60 | 38.68 | 38.61 | 875,100 |
2023/11/29 | 39.46 | 39.48 | 39.46 | 303,800 |
2023/11/28 | 40.07 | 40.21 | 40.07 | 259,800 |
2023/11/27 | 40.19 | 40.26 | 40.19 | 228,100 |
2023/11/24 | 40.23 | 40.25 | 40.23 | 169,500 |
2023/11/23 | 40.43 | 40.60 | 40.60 | 285,900 |
2023/11/22 | 40.40 | 40.44 | 40.44 | 136,000 |
2023/11/21 | 40.39 | 40.55 | 40.54 | 212,800 |
2023/11/20 | 39.92 | 39.96 | 39.92 | 148,700 |
2023/11/17 | 39.77 | 39.80 | 39.80 | 516,700 |
2023/11/16 | 41.09 | 41.22 | 41.20 | 389,100 |
2023/11/15 | 40.88 | 41.05 | 41.02 | 427,300 |
2023/11/14 | 40.32 | 40.43 | 40.40 | 351,300 |
2023/11/10 | 39.97 | 40.18 | 39.97 | 255,800 |
2023/11/09 | 40.26 | 40.32 | 40.32 | 703,600 |
2023/11/08 | 41.00 | 41.17 | 41.17 | 351,500 |
2023/11/07 | 41.15 | 41.40 | 41.34 | 376,600 |
2023/11/06 | 41.34 | 41.35 | 41.34 | 555,900 |
2023/11/03 | 40.90 | 41.00 | 40.92 | 186,500 |
2023/11/02 | 40.92 | 41.00 | 40.98 | 227,800 |
2023/11/01 | 40.37 | 40.50 | 40.37 | 113,600 |
2023/10/31 | 40.45 | 40.50 | 40.45 | 464,200 |
2023/10/30 | 39.72 | 39.82 | 39.82 | 128,000 |
2023/10/27 | 39.71 | 39.74 | 39.74 | 274,600 |
2023/10/26 | 40.21 | 40.27 | 40.21 | 427,200 |
2023/10/25 | 40.05 | 40.31 | 40.25 | 265,400 |
2023/10/24 | 40.34 | 40.56 | 40.35 | 354,100 |
2023/10/23 | 40.12 | 40.29 | 40.12 | 152,400 |
2023/10/20 | 40.43 | 40.56 | 40.46 | 222,500 |
2023/10/19 | 40.90 | 40.96 | 40.90 | 318,300 |
2023/10/18 | 41.86 | 42.00 | 41.86 | 354,900 |
2023/10/17 | 42.35 | 42.36 | 42.36 | 279,700 |
2023/10/16 | 42.88 | 42.98 | 42.88 | 334,900 |
2023/10/13 | 43.74 | 43.81 | 43.74 | 296,800 |
2023/10/12 | 44.14 | 44.16 | 44.16 | 244,700 |
2023/10/11 | 42.92 | 42.95 | 42.92 | 589,800 |
2023/10/10 | 45.23 | 45.48 | 45.23 | 112,100 |
2023/10/09 | 45.23 | 45.35 | 45.23 | 72,500 |
2023/10/06 | 45.46 | 45.53 | 45.46 | 189,700 |
2023/10/05 | 45.06 | 45.09 | 45.07 | 141,600 |
2023/10/04 | 45.29 | 45.33 | 45.33 | 149,900 |
2023/10/03 | 46.03 | 46.10 | 46.03 | 255,600 |
2023/10/02 | 46.55 | 46.58 | 46.58 | 72,900 |
2023/09/29 | 46.42 | 46.69 | 46.42 | 265,100 |
2023/09/28 | 47.08 | 47.11 | 47.08 | 160,954 |
2023/09/27 | 46.54 | 46.69 | 46.66 | 156,800 |
2023/09/26 | 46.72 | 46.84 | 46.84 | 102,000 |
2023/09/25 | 46.57 | 46.70 | 46.58 | 66,000 |
2023/09/22 | 46.78 | 46.90 | 46.90 | 141,600 |
2023/09/21 | 46.60 | 46.74 | 46.64 | 157,700 |
2023/09/20 | 46.54 | 46.75 | 46.67 | 124,200 |
2023/09/19 | 46.41 | 46.61 | 46.41 | 175,400 |
2023/09/18 | 46.17 | 46.40 | 46.17 | 87,700 |
2023/09/15 | 46.43 | 46.72 | 46.43 | 512,500 |
2023/09/14 | 46.68 | 46.70 | 46.70 | 292,200 |
2023/09/13 | 46.64 | 46.70 | 46.64 | 182,300 |
2023/09/12 | 46.82 | 47.06 | 46.82 | 112,500 |
2023/09/11 | 46.96 | 47.04 | 46.96 | 197,100 |
2023/09/08 | 47.65 | 47.74 | 47.65 | 70,900 |
2023/09/07 | 47.67 | 47.92 | 47.92 | 180,500 |
2023/09/06 | 47.68 | 47.71 | 47.71 | 111,500 |
2023/09/05 | 47.36 | 47.50 | 47.36 | 84,000 |
2023/09/04 | 47.45 | 47.57 | 47.45 | 236,000 |
2023/08/31 | 47.56 | 47.57 | 47.56 | 492,000 |
2023/08/30 | 47.32 | 47.39 | 47.32 | 151,600 |
2023/08/29 | 47.47 | 47.50 | 47.47 | 166,600 |
2023/08/28 | 47.68 | 47.80 | 47.79 | 259,500 |
2023/08/25 | 46.40 | 46.45 | 46.45 | 93,200 |
2023/08/24 | 46.02 | 46.03 | 46.03 | 149,400 |
2023/08/23 | 45.38 | 45.55 | 45.55 | 93,300 |
2023/08/22 | 45.40 | 45.48 | 45.48 | 217,700 |
2023/08/21 | 44.73 | 44.75 | 44.73 | 316,000 |
2023/08/18 | 45.21 | 45.40 | 45.21 | 200,200 |
2023/08/17 | 45.57 | 45.75 | 45.60 | 334,400 |
2023/08/16 | 46.22 | 46.39 | 46.22 | 269,000 |
2023/08/15 | 46.79 | 46.86 | 46.79 | 72,000 |
2023/08/14 | 46.92 | 47.23 | 46.92 | 231,800 |
2023/08/11 | 47.93 | 48.00 | 47.93 | 261,800 |
2023/08/10 | 48.03 | 48.07 | 48.04 | 355,300 |
2023/08/08 | 47.75 | 47.79 | 47.75 | 190,300 |
2023/08/07 | 47.42 | 47.49 | 47.42 | 133,600 |
2023/08/04 | 46.89 | 47.02 | 46.89 | 250,500 |
2023/08/03 | 47.50 | 47.58 | 47.50 | 232,300 |
2023/08/02 | 48.27 | 48.36 | 48.28 | 198,300 |
2023/08/01 | 48.39 | 48.49 | 48.40 | 415,400 |
2023/07/31 | 49.38 | 49.55 | 49.38 | 336,900 |
2023/07/28 | 49.60 | 49.76 | 49.65 | 233,900 |
2023/07/27 | 49.18 | 49.38 | 49.18 | 243,280 |
2023/07/26 | 49.40 | 49.42 | 49.40 | 175,300 |
2023/07/25 | 49.21 | 49.23 | 49.21 | 147,600 |
2023/07/24 | 48.94 | 48.95 | 48.94 | 221,700 |
2023/07/21 | 49.34 | 49.40 | 49.40 | 194,600 |
2023/07/20 | 49.68 | 49.79 | 49.68 | 160,200 |
2023/07/19 | 50.02 | 50.09 | 50.06 | 104,200 |
2023/07/18 | 50.13 | 50.33 | 50.25 | 99,400 |
2023/07/17 | 50.11 | 50.24 | 50.24 | 77,500 |
2023/07/14 | 50.01 | 50.09 | 50.01 | 106,500 |
2023/07/13 | 49.80 | 49.97 | 49.84 | 104,000 |
2023/07/12 | 49.38 | 49.39 | 49.38 | 181,800 |
2023/07/11 | 49.25 | 49.29 | 49.29 | 176,300 |
2023/07/10 | 48.96 | 49.00 | 48.96 | 201,400 |
2023/07/07 | 49.18 | 49.20 | 49.19 | 245,500 |
2023/07/06 | 48.70 | 48.71 | 48.70 | 168,300 |
2023/07/05 | 49.11 | 49.14 | 49.14 | 140,500 |
2023/07/04 | 49.47 | 49.67 | 49.47 | 113,900 |
2023/07/03 | 49.88 | 49.95 | 49.89 | 191,900 |
2023/06/30 | 50.65 | 51.15 | 50.65 | 477,400 |
2023/06/28 | 51.63 | 51.79 | 51.72 | 251,800 |
2023/06/27 | 52.26 | 52.35 | 52.35 | 328,700 |
2023/06/26 | 51.00 | 51.09 | 51.09 | 126,500 |
2023/06/23 | 50.34 | 50.45 | 50.45 | 144,800 |
2023/06/22 | 50.85 | 50.88 | 50.88 | 101,700 |
2023/06/21 | 50.50 | 50.60 | 50.50 | 247,273 |
2023/06/20 | 50.10 | 50.18 | 50.18 | 174,100 |
2023/06/19 | 50.62 | 50.88 | 50.86 | 170,113 |
2023/06/16 | 50.06 | 50.35 | 50.28 | 920,100 |
2023/06/15 | 50.02 | 50.15 | 50.15 | 811,200 |
2023/06/14 | 49.77 | 49.97 | 49.77 | 531,900 |
2023/06/13 | 49.83 | 49.97 | 49.83 | 202,900 |
2023/06/12 | 49.87 | 50.00 | 50.00 | 233,100 |
2023/06/09 | 49.97 | 50.17 | 50.17 | 280,000 |
2023/06/08 | 49.66 | 49.82 | 49.82 | 525,800 |
2023/06/07 | 49.87 | 49.88 | 49.87 | 420,100 |
2023/06/06 | 49.98 | 50.02 | 50.02 | 405,800 |
2023/06/05 | 49.39 | 49.50 | 49.50 | 491,000 |
2023/06/01 | 48.31 | 48.44 | 48.44 | 200,800 |
2023/05/31 | 48.01 | 48.03 | 48.01 | 630,700 |
2023/05/30 | 48.85 | 48.91 | 48.85 | 212,500 |
2023/05/29 | 49.00 | 49.11 | 49.00 | 147,800 |
2023/05/26 | 49.68 | 49.84 | 49.68 | 472,700 |
2023/05/25 | 50.16 | 50.29 | 50.16 | 263,100 |
2023/05/24 | 51.34 | 51.35 | 51.35 | 246,600 |
2023/05/23 | 50.81 | 51.03 | 51.03 | 688,700 |
2023/05/22 | 50.79 | 50.80 | 50.80 | 575,300 |
2023/05/19 | 49.78 | 50.00 | 49.94 | 349,200 |
2023/05/18 | 49.60 | 49.71 | 49.60 | 273,200 |
2023/05/17 | 49.83 | 49.91 | 49.83 | 361,800 |
2023/05/16 | 50.47 | 50.69 | 50.69 | 423,400 |
2023/05/15 | 50.50 | 50.67 | 50.67 | 218,100 |
2023/05/12 | 50.44 | 50.73 | 50.73 | 448,700 |
2023/05/11 | 50.52 | 50.61 | 50.60 | 420,200 |
2023/05/10 | 50.50 | 50.54 | 50.54 | 381,500 |
2023/05/09 | 49.87 | 49.89 | 49.89 | 215,600 |
2023/05/08 | 50.12 | 50.18 | 50.18 | 196,900 |
2023/05/05 | 49.35 | 49.38 | 49.35 | 168,400 |
2023/05/04 | 48.50 | 48.70 | 48.64 | 91,000 |
2023/05/03 | 49.09 | 49.13 | 49.13 | 195,400 |
2023/05/02 | 48.75 | 48.98 | 48.98 | 237,300 |
2023/04/28 | 48.20 | 48.25 | 48.20 | 457,400 |
2023/04/27 | 48.45 | 48.62 | 48.47 | 159,500 |
2023/04/26 | 48.62 | 48.97 | 48.62 | 302,800 |
2023/04/25 | 48.71 | 48.72 | 48.72 | 164,000 |
2023/04/24 | 49.62 | 49.77 | 49.62 | 295,700 |
2023/04/21 | 49.29 | 49.44 | 49.44 | 181,700 |
2023/04/20 | 49.04 | 49.15 | 49.04 | 341,200 |
2023/04/19 | 49.10 | 49.20 | 49.15 | 163,500 |
2023/04/18 | 49.35 | 49.45 | 49.35 | 219,800 |
2023/04/17 | 49.36 | 49.64 | 49.64 | 133,700 |
2023/04/14 | 49.20 | 49.34 | 49.21 | 110,700 |
2023/04/13 | 49.07 | 49.20 | 49.20 | 190,900 |
2023/04/12 | 48.79 | 48.80 | 48.79 | 361,200 |
2023/04/11 | 48.39 | 48.51 | 48.46 | 212,800 |
2023/04/10 | 48.78 | 48.88 | 48.78 | 60,100 |
2023/04/06 | 48.71 | 48.74 | 48.74 | 206,700 |
2023/04/05 | 48.89 | 49.28 | 49.28 | 306,500 |
2023/04/04 | 48.89 | 48.90 | 48.89 | 274,800 |
2023/04/03 | 48.86 | 49.00 | 48.90 | 221,200 |
2023/03/31 | 48.57 | 48.68 | 48.57 | 344,400 |
2023/03/30 | 48.43 | 48.53 | 48.52 | 598,600 |
2023/03/29 | 48.54 | 48.64 | 48.54 | 116,700 |
2023/03/28 | 48.15 | 48.34 | 48.28 | 134,100 |
2023/03/27 | 48.00 | 48.17 | 48.17 | 152,900 |
2023/03/24 | 47.60 | 47.68 | 47.66 | 150,200 |
2023/03/23 | 47.64 | 47.65 | 47.65 | 340,000 |
2023/03/22 | 47.59 | 47.64 | 47.59 | 149,082 |
2023/03/21 | 46.67 | 46.72 | 46.67 | 152,900 |
2023/03/20 | 46.33 | 46.41 | 46.33 | 215,100 |
2023/03/17 | 47.37 | 47.38 | 47.37 | 617,877 |
2023/03/16 | 47.56 | 47.70 | 47.60 | 403,900 |
2023/03/15 | 48.60 | 48.64 | 48.62 | 151,500 |
2023/03/14 | 47.74 | 47.77 | 47.74 | 480,300 |
2023/03/13 | 47.88 | 47.89 | 47.89 | 171,300 |
2023/03/10 | 48.60 | 48.70 | 48.63 | 339,500 |
2023/03/09 | 49.90 | 49.94 | 49.91 | 182,100 |
2023/03/08 | 49.99 | 50.05 | 50.00 | 535,100 |
2023/03/07 | 50.26 | 50.30 | 50.30 | 333,100 |
2023/03/06 | 50.81 | 50.82 | 50.82 | 383,000 |
2023/03/03 | 50.76 | 50.78 | 50.78 | 668,100 |
2023/03/02 | 49.77 | 49.94 | 49.88 | 405,000 |
2023/03/01 | 50.00 | 50.20 | 50.05 | 222,900 |
2023/02/28 | 49.52 | 49.68 | 49.52 | 472,100 |
2023/02/27 | 49.74 | 49.78 | 49.78 | 202,300 |
2023/02/24 | 49.51 | 49.60 | 49.60 | 199,900 |
2023/02/23 | 49.55 | 49.58 | 49.55 | 322,300 |
2023/02/22 | 50.03 | 50.04 | 50.03 | 148,200 |
2023/02/21 | 50.54 | 50.75 | 50.54 | 215,500 |
2023/02/20 | 50.85 | 50.86 | 50.85 | 134,500 |
2023/02/17 | 51.52 | 51.53 | 51.52 | 315,900 |
2023/02/16 | 51.75 | 51.87 | 51.85 | 165,900 |
2023/02/15 | 51.28 | 51.40 | 51.34 | 172,300 |
2023/02/14 | 51.45 | 51.61 | 51.45 | 112,400 |
2023/02/13 | 51.92 | 51.94 | 51.94 | 82,400 |
2023/02/10 | 52.11 | 52.20 | 52.20 | 146,200 |
2023/02/09 | 51.82 | 52.13 | 51.82 | 174,100 |
2023/02/08 | 52.92 | 53.15 | 52.92 | 218,100 |
2023/02/07 | 53.20 | 53.24 | 53.24 | 177,200 |
2023/02/06 | 53.90 | 53.91 | 53.91 | 282,800 |
2023/02/03 | 54.14 | 54.20 | 54.20 | 331,800 |
2023/02/02 | 53.75 | 54.06 | 54.06 | 161,400 |
2023/02/01 | 53.66 | 53.99 | 53.99 | 206,400 |
2023/01/31 | 53.02 | 53.10 | 53.02 | 344,200 |
2023/01/30 | 53.80 | 53.98 | 53.86 | 279,300 |
2023/01/27 | 53.93 | 54.31 | 54.31 | 269,600 |
2023/01/26 | 53.77 | 53.78 | 53.77 | 372,207 |
2023/01/25 | 52.98 | 53.03 | 53.03 | 306,200 |
2023/01/20 | 52.40 | 52.47 | 52.40 | 291,600 |
2023/01/19 | 51.89 | 51.90 | 51.89 | 169,500 |
2023/01/18 | 51.35 | 51.45 | 51.45 | 247,800 |
2023/01/17 | 50.73 | 50.76 | 50.73 | 107,600 |
2023/01/16 | 50.28 | 50.55 | 50.55 | 241,500 |
2023/01/13 | 50.14 | 50.19 | 50.19 | 242,400 |
2023/01/12 | 49.97 | 50.10 | 49.97 | 221,100 |
2023/01/11 | 50.35 | 50.52 | 50.35 | 269,700 |
2023/01/10 | 50.99 | 51.23 | 51.00 | 545,800 |
2023/01/09 | 52.83 | 53.01 | 52.83 | 157,300 |
2023/01/06 | 52.90 | 53.18 | 53.18 | 247,000 |
2023/01/05 | 53.00 | 53.07 | 53.00 | 527,300 |
2023/01/04 | 50.78 | 51.00 | 50.96 | 175,200 |
2023/01/03 | 50.06 | 50.25 | 50.06 | 92,100 |
2022/12/30 | 50.90 | 50.94 | 50.90 | 107,300 |
2022/12/29 | 50.48 | 50.50 | 50.48 | 102,600 |
2022/12/28 | 50.93 | 51.06 | 50.93 | 179,900 |
2022/12/27 | 51.20 | 51.21 | 51.20 | 82,900 |
2022/12/23 | 50.66 | 50.92 | 50.71 | 105,000 |
2022/12/22 | 50.55 | 50.69 | 50.58 | 155,500 |
2022/12/21 | 51.12 | 51.15 | 51.12 | 156,500 |
2022/12/20 | 51.04 | 51.19 | 51.14 | 297,800 |
2022/12/19 | 50.32 | 50.42 | 50.40 | 205,000 |
2022/12/16 | 50.20 | 50.22 | 50.22 | 439,000 |
2022/12/15 | 51.08 | 51.40 | 51.40 | 295,800 |
2022/12/14 | 51.37 | 51.48 | 51.47 | 517,900 |
2022/12/13 | 50.34 | 50.43 | 50.34 | 534,600 |
2022/12/12 | 48.82 | 49.12 | 48.82 | 644,900 |
2022/12/09 | 49.11 | 49.14 | 49.11 | 864,700 |
2022/12/08 | 49.15 | 49.34 | 49.25 | 449,900 |
2022/12/07 | 48.42 | 48.45 | 48.42 | 288,500 |
2022/12/06 | 47.95 | 48.01 | 48.01 | 468,600 |
2022/12/05 | 47.85 | 47.95 | 47.85 | 327,600 |
2022/12/02 | 48.79 | 49.03 | 48.88 | 559,800 |
2022/12/01 | 49.55 | 49.68 | 49.68 | 496,622 |
2022/11/30 | 48.32 | 48.58 | 48.32 | 919,900 |
2022/11/29 | 48.60 | 48.61 | 48.60 | 302,100 |
2022/11/28 | 47.29 | 47.30 | 47.29 | 277,100 |
2022/11/25 | 47.64 | 47.76 | 47.73 | 174,400 |
2022/11/24 | 48.82 | 48.86 | 48.82 | 188,500 |
2022/11/23 | 48.28 | 48.52 | 48.52 | 293,600 |
2022/11/22 | 47.33 | 47.48 | 47.36 | 242,700 |
2022/11/21 | 46.80 | 46.89 | 46.89 | 363,400 |
2022/11/18 | 46.16 | 46.20 | 46.16 | 465,500 |
2022/11/17 | 47.12 | 47.18 | 47.18 | 315,000 |
2022/11/16 | 48.38 | 48.45 | 48.45 | 303,700 |
2022/11/15 | 48.99 | 49.30 | 49.30 | 529,100 |
2022/11/14 | 48.53 | 48.80 | 48.80 | 371,200 |
2022/11/11 | 47.30 | 47.50 | 47.30 | 337,700 |
2022/11/10 | 47.54 | 47.68 | 47.68 | 177,500 |
2022/11/09 | 47.52 | 47.72 | 47.52 | 297,400 |
2022/11/08 | 47.60 | 47.64 | 47.60 | 284,700 |
2022/11/07 | 47.75 | 47.96 | 47.75 | 240,400 |
2022/11/04 | 48.26 | 48.27 | 48.27 | 330,400 |
2022/11/03 | 48.32 | 48.40 | 48.40 | 308,300 |
2022/11/02 | 48.16 | 48.17 | 48.16 | 470,800 |
2022/11/01 | 47.30 | 47.31 | 47.30 | 544,500 |
2022/10/31 | 46.02 | 46.15 | 46.02 | 517,500 |
2022/10/28 | 46.03 | 46.10 | 46.03 | 563,300 |
2022/10/27 | 45.70 | 45.72 | 45.72 | 632,100 |
2022/10/26 | 46.00 | 46.20 | 46.20 | 557,800 |
2022/10/25 | 45.06 | 45.28 | 45.07 | 789,700 |
2022/10/21 | 47.85 | 48.11 | 47.86 | 407,800 |
2022/10/20 | 49.58 | 49.69 | 49.69 | 210,364 |
2022/10/19 | 49.75 | 49.83 | 49.75 | 170,700 |
2022/10/18 | 49.27 | 49.32 | 49.27 | 232,700 |
2022/10/17 | 49.87 | 50.03 | 49.87 | 279,500 |
2022/10/14 | 50.50 | 50.63 | 50.50 | 418,400 |
2022/10/13 | 50.27 | 50.31 | 50.27 | 204,900 |
2022/10/12 | 50.71 | 50.72 | 50.72 | 196,200 |
2022/10/11 | 51.90 | 51.96 | 51.96 | 204,900 |
2022/10/10 | 52.10 | 52.44 | 52.10 | 129,100 |
2022/10/07 | 52.33 | 52.40 | 52.40 | 206,800 |
2022/10/06 | 52.66 | 52.70 | 52.70 | 202,400 |
2022/10/05 | 52.93 | 52.95 | 52.93 | 200,500 |
2022/10/04 | 52.73 | 52.83 | 52.83 | 266,300 |
2022/10/03 | 52.40 | 52.60 | 52.60 | 525,200 |
2022/09/30 | 50.61 | 50.64 | 50.64 | 618,500 |
2022/09/29 | 51.48 | 51.59 | 51.50 | 299,500 |
2022/09/28 | 52.64 | 52.68 | 52.68 | 298,000 |
2022/09/27 | 53.28 | 53.43 | 53.43 | 328,900 |
2022/09/26 | 53.35 | 53.58 | 53.35 | 458,400 |
2022/09/23 | 55.45 | 55.46 | 55.45 | 185,600 |
2022/09/22 | 56.59 | 57.00 | 57.00 | 327,600 |
2022/09/21 | 56.70 | 56.84 | 56.84 | 380,400 |
2022/09/20 | 56.35 | 56.44 | 56.42 | 353,700 |
2022/09/19 | 56.19 | 56.30 | 56.30 | 209,300 |
2022/09/16 | 56.18 | 56.30 | 56.30 | 2,471,500 |
2022/09/15 | 56.80 | 56.81 | 56.81 | 674,061 |
2022/09/14 | 54.00 | 54.06 | 54.06 | 471,900 |
2022/09/13 | 54.38 | 54.43 | 54.38 | 397,600 |
2022/09/12 | 54.99 | 55.01 | 54.99 | 272,300 |
2022/09/09 | 55.61 | 55.62 | 55.61 | 370,100 |
2022/09/08 | 54.53 | 54.60 | 54.59 | 295,800 |
2022/09/07 | 54.90 | 54.91 | 54.90 | 393,200 |
2022/09/06 | 54.76 | 54.85 | 54.76 | 224,500 |
2022/09/05 | 53.84 | 53.95 | 53.95 | 289,300 |
2022/09/02 | 54.61 | 54.64 | 54.63 | 598,500 |
2022/09/01 | 54.33 | 54.37 | 54.34 | 1,131,700 |
2022/08/31 | 53.09 | 53.10 | 53.10 | 6,024,162 |
2022/08/30 | 51.88 | 51.92 | 51.89 | 514,200 |
2022/08/29 | 52.02 | 52.03 | 52.02 | 417,600 |
2022/08/26 | 51.81 | 51.83 | 51.83 | 394,087 |
2022/08/25 | 51.35 | 51.36 | 51.36 | 378,000 |
2022/08/24 | 52.01 | 52.03 | 52.03 | 476,100 |
2022/08/23 | 52.16 | 52.17 | 52.16 | 516,000 |
2022/08/22 | 52.45 | 52.46 | 52.45 | 533,800 |
2022/08/19 | 52.09 | 52.27 | 52.27 | 470,300 |
2022/08/18 | 51.75 | 51.83 | 51.81 | 656,100 |
2022/08/17 | 51.39 | 51.46 | 51.46 | 443,000 |
2022/08/16 | 50.60 | 50.67 | 50.67 | 429,500 |
2022/08/15 | 50.03 | 50.13 | 50.13 | 627,600 |
2022/08/12 | 51.20 | 51.21 | 51.20 | 1,596,800 |
2022/08/11 | 54.71 | 54.74 | 54.74 | 232,600 |
2022/08/10 | 53.67 | 53.79 | 53.79 | 343,700 |
2022/08/08 | 53.79 | 53.91 | 53.91 | 166,800 |
2022/08/05 | 53.78 | 53.79 | 53.79 | 161,500 |
2022/08/04 | 54.03 | 54.06 | 54.03 | 249,600 |
2022/08/03 | 54.59 | 54.63 | 54.60 | 184,000 |
2022/08/02 | 56.05 | 56.26 | 56.26 | 329,800 |
2022/08/01 | 54.11 | 54.13 | 54.11 | 195,800 |
2022/07/29 | 52.78 | 53.05 | 52.79 | 388,600 |
2022/07/28 | 53.36 | 53.51 | 53.51 | 165,300 |
2022/07/27 | 52.67 | 52.69 | 52.69 | 293,200 |
2022/07/26 | 53.01 | 53.05 | 53.01 | 257,300 |
2022/07/25 | 53.92 | 53.96 | 53.92 | 229,600 |
2022/07/22 | 55.17 | 55.30 | 55.30 | 234,000 |
2022/07/21 | 54.82 | 55.04 | 55.04 | 243,400 |
2022/07/20 | 54.18 | 54.28 | 54.27 | 175,300 |
2022/07/19 | 53.39 | 53.54 | 53.54 | 385,500 |
2022/07/18 | 52.11 | 52.15 | 52.15 | 172,000 |
2022/07/15 | 52.10 | 52.11 | 52.10 | 232,900 |
2022/07/14 | 51.57 | 51.64 | 51.64 | 298,300 |
2022/07/13 | 52.40 | 52.52 | 52.52 | 332,500 |
2022/07/12 | 52.55 | 52.58 | 52.56 | 281,600 |
2022/07/08 | 51.84 | 51.88 | 51.88 | 243,700 |
2022/07/07 | 52.72 | 53.01 | 53.01 | 352,700 |
2022/07/06 | 51.61 | 51.79 | 51.79 | 176,000 |
2022/07/05 | 51.77 | 51.80 | 51.77 | 174,100 |
2022/07/04 | 52.63 | 52.74 | 52.63 | 107,200 |
2022/07/01 | 52.53 | 52.75 | 52.75 | 166,400 |
2022/06/30 | 52.53 | 52.64 | 52.56 | 390,200 |
2022/06/29 | 52.50 | 52.58 | 52.58 | 252,600 |
2022/06/28 | 52.42 | 52.45 | 52.43 | 326,500 |
2022/06/27 | 53.14 | 53.30 | 53.30 | 377,400 |
2022/06/24 | 51.98 | 52.07 | 52.07 | 222,200 |
2022/06/23 | 51.67 | 51.70 | 51.67 | 209,700 |
2022/06/22 | 51.72 | 51.90 | 51.90 | 341,300 |
2022/06/21 | 51.15 | 51.23 | 51.15 | 290,800 |
2022/06/20 | 51.00 | 51.15 | 51.00 | 333,800 |
2022/06/17 | 50.06 | 50.57 | 50.06 | 3,129,205 |
2022/06/16 | 52.49 | 52.51 | 52.50 | 526,085 |
2022/06/15 | 53.06 | 53.19 | 53.18 | 479,600 |
2022/06/14 | 53.68 | 53.75 | 53.68 | 277,700 |
2022/06/13 | 54.76 | 54.93 | 54.76 | 309,700 |
2022/06/10 | 57.23 | 57.30 | 57.23 | 179,500 |
2022/06/09 | 58.14 | 58.94 | 58.89 | 403,600 |
2022/06/08 | 58.02 | 58.38 | 58.38 | 236,000 |
2022/06/07 | 57.41 | 57.48 | 57.48 | 224,100 |
2022/06/06 | 57.33 | 57.47 | 57.43 | 186,600 |
2022/06/03 | 57.36 | 57.43 | 57.43 | 150,300 |
2022/06/02 | 57.03 | 57.20 | 57.03 | 365,100 |
2022/06/01 | 58.89 | 58.91 | 58.91 | 229,300 |
2022/05/31 | 58.04 | 58.45 | 58.04 | 755,400 |
2022/05/30 | 58.67 | 59.00 | 59.00 | 206,400 |
2022/05/27 | 57.50 | 57.76 | 57.76 | 236,900 |
2022/05/26 | 55.45 | 55.52 | 55.50 | 368,800 |
2022/05/25 | 55.00 | 55.03 | 55.00 | 271,900 |
2022/05/24 | 55.83 | 55.91 | 55.84 | 202,700 |
2022/05/23 | 54.97 | 55.17 | 54.97 | 224,500 |
2022/05/20 | 55.35 | 55.63 | 55.61 | 220,800 |
2022/05/19 | 53.23 | 53.29 | 53.26 | 166,900 |
2022/05/18 | 53.51 | 53.67 | 53.65 | 205,808 |
2022/05/17 | 52.97 | 53.01 | 53.00 | 236,800 |
2022/05/13 | 52.09 | 52.13 | 52.09 | 141,600 |
2022/05/12 | 51.27 | 51.44 | 51.28 | 240,700 |
2022/05/11 | 52.94 | 52.95 | 52.95 | 315,610 |
2022/05/10 | 53.59 | 53.65 | 53.59 | 272,200 |
2022/05/09 | 54.12 | 54.17 | 54.12 | 175,000 |
2022/05/06 | 53.89 | 53.98 | 53.97 | 246,700 |
2022/05/05 | 54.26 | 54.47 | 54.47 | 175,900 |
2022/05/04 | 53.38 | 53.50 | 53.50 | 340,600 |
2022/04/29 | 53.12 | 53.43 | 53.13 | 570,000 |
2022/04/28 | 55.92 | 56.02 | 55.92 | 150,400 |
2022/04/27 | 54.76 | 54.81 | 54.81 | 151,300 |
2022/04/26 | 54.10 | 54.20 | 54.10 | 147,100 |
2022/04/25 | 54.87 | 54.90 | 54.87 | 104,300 |
2022/04/22 | 55.38 | 55.39 | 55.39 | 71,800 |
2022/04/21 | 55.50 | 55.77 | 55.50 | 193,300 |
2022/04/20 | 56.07 | 56.16 | 56.07 | 89,500 |
2022/04/19 | 56.03 | 56.15 | 56.03 | 150,300 |
2022/04/18 | 55.54 | 55.61 | 55.54 | 63,800 |
2022/04/14 | 56.56 | 56.59 | 56.59 | 154,200 |
2022/04/13 | 56.20 | 56.21 | 56.20 | 77,500 |
2022/04/12 | 55.94 | 56.02 | 56.02 | 200,400 |
2022/04/11 | 56.19 | 56.20 | 56.20 | 83,100 |
2022/04/08 | 56.78 | 56.85 | 56.85 | 124,500 |
2022/04/07 | 56.87 | 56.92 | 56.92 | 185,000 |
2022/04/06 | 56.99 | 57.17 | 57.17 | 191,900 |
2022/04/05 | 56.73 | 56.86 | 56.86 | 98,500 |
2022/04/04 | 57.20 | 57.25 | 57.20 | 111,600 |
2022/04/01 | 56.97 | 57.11 | 57.11 | 238,500 |
2022/03/31 | 55.00 | 55.32 | 55.00 | 407,000 |
2022/03/30 | 56.98 | 57.23 | 56.98 | 284,800 |
2022/03/29 | 58.74 | 59.12 | 59.12 | 107,800 |
2022/03/28 | 57.46 | 57.75 | 57.46 | 129,200 |
2022/03/25 | 58.80 | 58.92 | 58.92 | 171,500 |
2022/03/24 | 57.80 | 57.86 | 57.83 | 428,000 |
2022/03/23 | 58.08 | 58.17 | 58.17 | 349,900 |
2022/03/22 | 54.65 | 54.75 | 54.65 | 313,200 |
2022/03/21 | 55.41 | 55.63 | 55.41 | 157,900 |
2022/03/18 | 55.97 | 56.00 | 56.00 | 399,300 |
2022/03/17 | 55.49 | 55.50 | 55.49 | 291,400 |
2022/03/16 | 54.80 | 54.90 | 54.80 | 224,300 |
2022/03/15 | 54.56 | 54.70 | 54.70 | 232,300 |
2022/03/14 | 54.50 | 54.51 | 54.50 | 257,900 |
2022/03/11 | 54.80 | 55.00 | 54.80 | 224,900 |
2022/03/10 | 56.02 | 56.13 | 56.02 | 179,700 |
2022/03/09 | 55.94 | 56.00 | 55.94 | 149,200 |
2022/03/08 | 56.41 | 56.43 | 56.41 | 127,200 |
2022/03/07 | 57.00 | 57.06 | 57.05 | 214,100 |
2022/03/04 | 58.07 | 58.17 | 58.09 | 221,400 |
2022/03/03 | 59.00 | 59.12 | 59.12 | 326,200 |
2022/03/02 | 59.88 | 59.98 | 59.98 | 222,900 |
2022/03/01 | 59.54 | 59.55 | 59.55 | 185,500 |
2022/02/28 | 59.50 | 59.60 | 59.50 | 423,600 |
2022/02/25 | 59.53 | 59.61 | 59.61 | 244,900 |
2022/02/24 | 58.46 | 58.55 | 58.46 | 206,900 |
2022/02/23 | 60.06 | 60.12 | 60.06 | 138,400 |
2022/02/22 | 59.30 | 59.33 | 59.30 | 168,900 |
2022/02/21 | 59.99 | 60.01 | 60.00 | 52,200 |
2022/02/18 | 60.01 | 60.12 | 60.12 | 165,500 |
2022/02/17 | 60.25 | 60.34 | 60.34 | 307,400 |
2022/02/16 | 60.24 | 60.28 | 60.28 | 173,000 |
2022/02/15 | 60.01 | 60.21 | 60.21 | 290,100 |
2022/02/14 | 60.06 | 60.23 | 60.23 | 123,900 |
2022/02/11 | 60.00 | 60.22 | 60.21 | 119,300 |
2022/02/10 | 60.33 | 60.35 | 60.35 | 243,700 |
2022/02/09 | 59.98 | 60.00 | 60.00 | 259,500 |
2022/02/08 | 61.41 | 61.42 | 61.42 | 155,600 |
2022/02/07 | 60.92 | 60.97 | 60.96 | 139,200 |
2022/02/04 | 60.13 | 60.18 | 60.15 | 185,100 |
2022/02/03 | 60.35 | 60.36 | 60.35 | 465,200 |
2022/01/31 | 58.84 | 59.16 | 58.84 | 323,000 |
2022/01/28 | 59.88 | 59.90 | 59.88 | 1,016,700 |
2022/01/27 | 59.38 | 59.39 | 59.38 | 430,000 |
2022/01/26 | 59.61 | 59.67 | 59.67 | 229,800 |
2022/01/25 | 59.80 | 59.88 | 59.80 | 227,300 |
2022/01/24 | 59.30 | 59.31 | 59.30 | 103,500 |
2022/01/21 | 59.49 | 59.62 | 59.60 | 302,400 |
2022/01/20 | 59.03 | 59.12 | 59.12 | 395,400 |
2022/01/19 | 58.54 | 58.59 | 58.54 | 189,000 |
2022/01/18 | 59.08 | 59.12 | 59.12 | 130,900 |
2022/01/17 | 59.00 | 59.12 | 59.00 | 91,000 |
2022/01/14 | 58.79 | 59.00 | 59.00 | 129,200 |
2022/01/13 | 58.62 | 58.74 | 58.73 | 164,800 |
2022/01/12 | 58.44 | 58.66 | 58.66 | 193,700 |
2022/01/11 | 57.93 | 58.00 | 58.00 | 291,000 |
2022/01/10 | 57.52 | 57.63 | 57.52 | 123,900 |
2022/01/07 | 57.51 | 57.53 | 57.52 | 159,000 |
2022/01/06 | 57.70 | 57.76 | 57.76 | 175,600 |
2022/01/05 | 55.73 | 55.83 | 55.80 | 160,300 |
2022/01/04 | 55.30 | 55.34 | 55.34 | 141,700 |
2022/01/03 | 55.37 | 55.65 | 55.65 | 41,300 |
2021/12/31 | 55.01 | 55.13 | 55.01 | 103,000 |
2021/12/30 | 55.58 | 55.59 | 55.58 | 60,200 |
2021/12/29 | 55.93 | 55.98 | 55.95 | 56,000 |
2021/12/28 | 55.56 | 55.65 | 55.64 | 31,700 |
2021/12/27 | 55.54 | 55.61 | 55.61 | 20,700 |
2021/12/24 | 55.58 | 55.76 | 55.69 | 44,900 |
2021/12/23 | 55.72 | 55.74 | 55.72 | 106,000 |
2021/12/22 | 55.19 | 55.24 | 55.24 | 205,200 |
2021/12/21 | 55.77 | 56.01 | 56.01 | 160,100 |
2021/12/20 | 54.50 | 54.55 | 54.54 | 355,138 |
2021/12/17 | 55.32 | 55.44 | 55.33 | 351,300 |
2021/12/16 | 55.60 | 55.65 | 55.65 | 593,600 |
2021/12/15 | 55.68 | 55.69 | 55.69 | 200,000 |
2021/12/14 | 55.76 | 55.77 | 55.76 | 212,900 |
2021/12/13 | 55.40 | 55.59 | 55.40 | 357,800 |
2021/12/10 | 56.05 | 56.16 | 56.16 | 644,087 |
2021/12/09 | 55.80 | 55.86 | 55.80 | 395,700 |
2021/12/08 | 54.14 | 54.16 | 54.14 | 266,700 |
2021/12/07 | 54.61 | 54.62 | 54.62 | 406,000 |
2021/12/06 | 55.62 | 55.90 | 55.62 | 307,600 |
2021/12/03 | 56.72 | 56.80 | 56.72 | 311,200 |
2021/12/02 | 56.91 | 56.93 | 56.91 | 286,100 |
2021/12/01 | 57.64 | 57.66 | 57.64 | 382,600 |
2021/11/30 | 56.59 | 56.90 | 56.59 | 1,987,400 |
2021/11/29 | 58.34 | 58.38 | 58.37 | 233,500 |
2021/11/26 | 58.41 | 58.50 | 58.50 | 263,800 |
2021/11/25 | 59.98 | 59.99 | 59.99 | 176,300 |
2021/11/24 | 59.92 | 60.02 | 60.00 | 202,700 |
2021/11/23 | 60.45 | 60.46 | 60.45 | 137,800 |
2021/11/22 | 60.88 | 60.89 | 60.88 | 153,800 |
2021/11/19 | 60.12 | 60.32 | 60.12 | 369,200 |
2021/11/18 | 60.92 | 60.95 | 60.92 | 215,500 |
2021/11/17 | 60.85 | 60.86 | 60.85 | 140,900 |
2021/11/16 | 60.71 | 60.75 | 60.71 | 283,100 |
2021/11/15 | 60.01 | 60.07 | 60.07 | 1,090,300 |
2021/11/12 | 60.00 | 60.05 | 60.00 | 115,400 |
2021/11/11 | 59.98 | 60.06 | 60.00 | 172,800 |
2021/11/10 | 59.73 | 60.00 | 60.00 | 276,700 |
2021/11/09 | 59.31 | 59.47 | 59.31 | 108,900 |
2021/11/08 | 59.58 | 59.66 | 59.60 | 134,500 |
2021/11/05 | 59.58 | 59.60 | 59.60 | 851,500 |
2021/11/03 | 57.52 | 57.64 | 57.64 | 231,500 |
2021/11/02 | 59.64 | 59.68 | 59.64 | 1,124,000 |
2021/11/01 | 58.00 | 58.02 | 58.00 | 118,700 |
2021/10/29 | 57.93 | 57.99 | 57.93 | 333,600 |
2021/10/28 | 56.95 | 56.96 | 56.96 | 88,200 |
2021/10/27 | 57.10 | 57.11 | 57.10 | 174,300 |
2021/10/26 | 56.21 | 56.48 | 56.29 | 155,500 |
2021/10/25 | 56.77 | 56.82 | 56.82 | 113,100 |
2021/10/22 | 57.21 | 57.45 | 57.44 | 161,300 |
2021/10/21 | 56.90 | 56.96 | 56.95 | 252,700 |
2021/10/20 | 57.47 | 57.58 | 57.58 | 116,700 |
2021/10/19 | 56.90 | 57.04 | 57.00 | 110,500 |
2021/10/18 | 56.06 | 56.20 | 56.10 | 154,500 |
2021/10/15 | 55.68 | 55.77 | 55.70 | 333,500 |
2021/10/14 | 55.38 | 55.50 | 55.38 | 284,200 |
2021/10/13 | 55.26 | 55.30 | 55.26 | 195,600 |
2021/10/12 | 54.30 | 54.41 | 54.41 | 342,000 |
2021/10/11 | 53.75 | 53.76 | 53.76 | 266,700 |
2021/10/08 | 53.66 | 53.69 | 53.69 | 289,200 |
2021/10/07 | 52.93 | 52.99 | 52.99 | 215,500 |
2021/10/06 | 52.66 | 52.69 | 52.66 | 206,800 |
2021/10/05 | 51.82 | 51.91 | 51.90 | 445,289 |
2021/10/04 | 52.09 | 52.10 | 52.09 | 185,400 |
2021/10/01 | 51.38 | 51.43 | 51.38 | 331,600 |
2021/09/30 | 53.04 | 53.10 | 53.04 | 427,700 |
2021/09/29 | 51.03 | 51.13 | 51.03 | 179,800 |
2021/09/28 | 50.08 | 50.28 | 50.08 | 230,900 |
2021/09/27 | 50.56 | 50.63 | 50.63 | 82,200 |
2021/09/24 | 50.78 | 50.79 | 50.78 | 120,600 |
2021/09/23 | 51.41 | 51.47 | 51.45 | 102,400 |
2021/09/22 | 51.11 | 51.15 | 51.11 | 72,500 |
2021/09/21 | 51.62 | 51.64 | 51.62 | 136,800 |
2021/09/20 | 51.42 | 51.43 | 51.42 | 127,000 |
2021/09/17 | 52.22 | 52.26 | 52.26 | 478,300 |
2021/09/16 | 53.22 | 53.29 | 53.29 | 85,576 |
2021/09/15 | 52.77 | 53.00 | 52.77 | 229,800 |
2021/09/14 | 54.00 | 54.01 | 54.00 | 317,200 |
2021/09/13 | 54.34 | 54.38 | 54.38 | 260,700 |
2021/09/10 | 54.52 | 54.60 | 54.60 | 538,700 |
2021/09/09 | 54.51 | 54.54 | 54.51 | 305,900 |
2021/09/08 | 54.20 | 54.39 | 54.20 | 234,200 |
2021/09/07 | 56.32 | 56.38 | 56.38 | 199,900 |
2021/09/06 | 55.21 | 55.34 | 55.31 | 175,700 |
2021/09/03 | 55.93 | 56.01 | 55.93 | 190,100 |
2021/09/02 | 56.46 | 56.49 | 56.48 | 218,300 |
2021/09/01 | 56.54 | 56.70 | 56.70 | 273,700 |
2021/08/31 | 54.32 | 54.69 | 54.32 | 500,500 |
2021/08/30 | 56.12 | 56.30 | 56.30 | 218,100 |
2021/08/27 | 55.80 | 55.83 | 55.83 | 186,800 |
2021/08/26 | 56.35 | 56.38 | 56.35 | 183,000 |
2021/08/25 | 56.03 | 56.07 | 56.03 | 96,900 |
2021/08/24 | 56.61 | 56.64 | 56.61 | 181,200 |
2021/08/23 | 55.29 | 55.35 | 55.29 | 489,900 |
2021/08/20 | 56.00 | 56.07 | 56.00 | 142,400 |
2021/08/19 | 55.32 | 55.42 | 55.41 | 179,200 |
2021/08/18 | 56.62 | 56.67 | 56.65 | 145,700 |
2021/08/17 | 56.56 | 56.62 | 56.56 | 169,300 |
2021/08/16 | 56.56 | 56.62 | 56.56 | 165,600 |
2021/08/13 | 56.97 | 57.04 | 57.00 | 71,700 |
2021/08/12 | 56.91 | 56.97 | 56.91 | 395,700 |
2021/08/11 | 57.14 | 57.30 | 57.14 | 366,300 |
2021/08/10 | 57.30 | 57.33 | 57.33 | 242,400 |
2021/08/06 | 57.73 | 57.90 | 57.90 | 197,400 |
2021/08/05 | 57.00 | 57.39 | 57.00 | 215,700 |
2021/08/04 | 58.01 | 58.06 | 58.01 | 198,900 |
2021/08/03 | 58.92 | 59.00 | 59.00 | 227,600 |
2021/08/02 | 59.78 | 59.79 | 59.79 | 389,600 |
2021/07/30 | 59.43 | 59.65 | 59.44 | 430,200 |
2021/07/29 | 60.65 | 60.68 | 60.68 | 230,800 |
2021/07/28 | 60.40 | 60.42 | 60.40 | 263,300 |
2021/07/27 | 61.88 | 61.90 | 61.90 | 215,700 |
2021/07/26 | 62.15 | 62.18 | 62.15 | 132,400 |
2021/07/23 | 62.51 | 62.60 | 62.59 | 143,500 |
2021/07/22 | 62.18 | 62.20 | 62.20 | 333,800 |
2021/07/21 | 61.50 | 61.60 | 61.50 | 452,300 |
2021/07/19 | 61.23 | 61.45 | 61.23 | 350,700 |
2021/07/16 | 63.40 | 63.61 | 63.40 | 127,000 |
2021/07/15 | 63.11 | 63.12 | 63.11 | 536,000 |
2021/07/14 | 63.30 | 63.46 | 63.30 | 196,600 |
2021/07/13 | 63.49 | 63.54 | 63.49 | 269,300 |
2021/07/12 | 63.63 | 63.78 | 63.78 | 319,300 |
2021/07/09 | 63.79 | 63.93 | 63.93 | 315,600 |
2021/07/08 | 65.16 | 65.17 | 65.17 | 226,800 |
2021/07/07 | 64.50 | 64.78 | 64.76 | 325,200 |
2021/07/06 | 63.53 | 63.54 | 63.53 | 139,800 |
2021/07/05 | 63.87 | 63.95 | 63.95 | 110,400 |
2021/07/02 | 63.12 | 63.20 | 63.20 | 279,500 |
2021/07/01 | 63.19 | 63.24 | 63.20 | 312,800 |
2021/06/30 | 63.92 | 64.15 | 63.92 | 714,961 |
2021/06/29 | 63.15 | 63.20 | 63.15 | 383,000 |
2021/06/28 | 63.27 | 63.40 | 63.27 | 173,900 |
2021/06/25 | 63.86 | 64.02 | 64.02 | 586,400 |
2021/06/24 | 63.93 | 63.95 | 63.93 | 200,400 |
2021/06/23 | 63.86 | 63.96 | 63.96 | 241,500 |
2021/06/22 | 63.25 | 63.30 | 63.28 | 348,500 |
2021/06/21 | 63.17 | 63.23 | 63.17 | 243,700 |
2021/06/18 | 64.50 | 64.78 | 64.78 | 704,800 |
2021/06/17 | 62.82 | 62.86 | 62.84 | 175,500 |
2021/06/16 | 62.45 | 62.50 | 62.46 | 215,900 |
2021/06/15 | 62.55 | 62.61 | 62.58 | 280,200 |
2021/06/14 | 62.77 | 63.00 | 62.77 | 88,500 |
2021/06/11 | 62.63 | 62.70 | 62.63 | 180,100 |
2021/06/10 | 62.43 | 62.50 | 62.43 | 288,800 |
2021/06/09 | 62.75 | 62.91 | 62.75 | 228,000 |
2021/06/08 | 63.10 | 63.38 | 63.12 | 324,400 |
2021/06/07 | 63.92 | 63.93 | 63.93 | 227,700 |
2021/06/04 | 63.12 | 63.21 | 63.20 | 251,100 |
2021/06/03 | 63.92 | 63.99 | 63.99 | 223,600 |
2021/06/02 | 64.09 | 64.21 | 64.09 | 327,400 |
2021/06/01 | 64.23 | 64.24 | 64.24 | 219,500 |
2021/05/31 | 64.81 | 64.86 | 64.81 | 221,600 |
2021/05/28 | 64.85 | 64.86 | 64.86 | 205,911 |
2021/05/27 | 64.49 | 64.58 | 64.49 | 1,083,900 |
2021/05/26 | 64.04 | 64.07 | 64.06 | 219,100 |
2021/05/25 | 64.04 | 64.07 | 64.06 | 219,100 |
2021/05/24 | 63.90 | 64.06 | 63.90 | 154,300 |
2021/05/21 | 64.70 | 64.73 | 64.73 | 182,900 |
2021/05/20 | 65.04 | 65.06 | 65.06 | 242,300 |
2021/05/19 | 65.23 | 65.29 | 65.23 | 156,300 |
2021/05/18 | 65.44 | 65.45 | 65.45 | 190,700 |
2021/05/17 | 64.60 | 64.61 | 64.61 | 126,200 |
2021/05/14 | 64.79 | 64.95 | 64.79 | 287,200 |
2021/05/12 | 66.04 | 66.12 | 66.12 | 208,100 |
2021/05/11 | 66.20 | 66.38 | 66.36 | 367,600 |
2021/05/10 | 66.84 | 66.89 | 66.89 | 160,600 |
2021/05/07 | 66.56 | 66.78 | 66.75 | 205,100 |
2021/05/06 | 66.25 | 66.48 | 66.48 | 256,700 |
2021/05/05 | 66.00 | 66.01 | 66.01 | 283,700 |
2021/05/04 | 66.05 | 66.30 | 66.05 | 558,100 |
2021/05/03 | 67.15 | 67.16 | 67.15 | 269,500 |
2021/04/30 | 67.06 | 67.26 | 67.24 | 479,300 |
2021/04/29 | 67.14 | 67.26 | 67.26 | 355,000 |
2021/04/28 | 65.48 | 65.51 | 65.49 | 361,500 |
2021/04/27 | 65.32 | 65.34 | 65.34 | 252,900 |
2021/04/26 | 64.62 | 64.78 | 64.62 | 192,500 |
2021/04/23 | 65.20 | 65.48 | 65.48 | 340,100 |
2021/04/22 | 63.89 | 63.96 | 63.94 | 301,000 |
2021/04/21 | 64.31 | 64.33 | 64.33 | 411,200 |
2021/04/20 | 64.60 | 64.88 | 64.61 | 351,600 |
2021/04/19 | 64.59 | 65.00 | 64.59 | 261,400 |
2021/04/16 | 64.97 | 65.00 | 65.00 | 198,000 |
2021/04/15 | 64.37 | 64.60 | 64.37 | 306,700 |
2021/04/14 | 64.84 | 64.91 | 64.87 | 266,900 |
2021/04/13 | 65.07 | 65.25 | 65.07 | 457,300 |
2021/04/12 | 64.09 | 64.37 | 64.37 | 313,753 |
2021/04/09 | 64.23 | 64.24 | 64.24 | 313,800 |
2021/04/08 | 65.00 | 65.30 | 65.00 | 291,700 |
2021/04/07 | 65.25 | 65.28 | 65.27 | 228,600 |
2021/04/06 | 66.04 | 66.08 | 66.07 | 145,900 |
2021/04/05 | 66.50 | 66.60 | 66.56 | 47,000 |
2021/04/02 | 65.70 | 65.71 | 65.70 | 388,700 |
2021/04/01 | 65.70 | 65.71 | 65.70 | 388,700 |
2021/03/31 | 65.39 | 65.65 | 65.39 | 494,100 |
2021/03/30 | 66.00 | 66.02 | 66.00 | 393,700 |
2021/03/29 | 66.50 | 66.51 | 66.50 | 322,600 |
2021/03/26 | 65.48 | 65.51 | 65.51 | 643,200 |
2021/03/25 | 65.52 | 65.60 | 65.52 | 575,000 |
2021/03/24 | 66.71 | 66.78 | 66.71 | 661,400 |
2021/03/23 | 66.70 | 66.71 | 66.70 | 418,400 |
2021/03/22 | 66.70 | 66.81 | 66.70 | 327,900 |
2021/03/19 | 67.20 | 67.21 | 67.20 | 735,480 |
2021/03/18 | 67.40 | 67.43 | 67.40 | 596,200 |
2021/03/17 | 64.20 | 65.10 | 64.20 | 493,970 |
2021/03/16 | 64.49 | 64.50 | 64.49 | 434,600 |
2021/03/15 | 64.83 | 64.98 | 64.98 | 170,000 |
2021/03/12 | 65.00 | 65.08 | 65.00 | 352,730 |
2021/03/11 | 65.57 | 65.58 | 65.57 | 356,900 |
2021/03/10 | 64.76 | 64.86 | 64.76 | 666,926 |
2021/03/09 | 64.56 | 65.20 | 65.20 | 1,148,800 |
2021/03/08 | 62.00 | 62.03 | 62.00 | 621,900 |
2021/03/05 | 53.69 | 53.70 | 53.69 | 246,300 |
2021/03/04 | 53.73 | 53.99 | 53.99 | 277,000 |
2021/03/03 | 52.51 | 52.67 | 52.64 | 259,900 |
2021/03/02 | 53.60 | 53.66 | 53.60 | 397,600 |
2021/03/01 | 51.64 | 51.77 | 51.64 | 465,400 |
2021/02/26 | 52.27 | 52.50 | 52.32 | 608,800 |
2021/02/25 | 52.92 | 52.96 | 52.96 | 474,100 |
2021/02/24 | 53.72 | 53.77 | 53.72 | 410,500 |
2021/02/23 | 51.80 | 51.96 | 51.95 | 302,300 |
2021/02/22 | 49.40 | 49.45 | 49.45 | 348,754 |
2021/02/19 | 49.60 | 49.63 | 49.60 | 500,900 |
2021/02/18 | 51.56 | 51.59 | 51.59 | 414,200 |
2021/02/17 | 51.64 | 51.75 | 51.64 | 377,600 |
2021/02/16 | 54.02 | 54.03 | 54.03 | 236,300 |
2021/02/15 | 54.32 | 54.44 | 54.44 | 174,300 |
2021/02/12 | 54.15 | 54.40 | 54.20 | 213,000 |
2021/02/11 | 54.15 | 54.40 | 54.20 | 213,000 |
2021/02/10 | 54.39 | 54.40 | 54.40 | 423,300 |
2021/02/09 | 55.31 | 55.48 | 55.32 | 234,700 |
2021/02/08 | 55.96 | 56.40 | 55.99 | 240,800 |
2021/02/05 | 57.90 | 57.91 | 57.90 | 375,100 |
2021/02/04 | 58.20 | 59.70 | 58.50 | 412,300 |
2021/02/03 | 59.59 | 59.70 | 59.70 | 133,200 |
2021/02/02 | 58.62 | 58.85 | 58.83 | 261,000 |
2021/02/01 | 57.60 | 57.66 | 57.60 | 710,400 |
2021/01/29 | 57.80 | 57.84 | 57.80 | 690,400 |
2021/01/28 | 57.90 | 57.94 | 57.90 | 266,400 |
2021/01/27 | 57.93 | 57.96 | 57.93 | 249,000 |
2021/01/26 | 58.41 | 58.69 | 58.65 | 339,000 |
2021/01/25 | 57.84 | 57.85 | 57.84 | 285,200 |
2021/01/22 | 58.10 | 58.11 | 58.10 | 549,500 |
2021/01/21 | 57.54 | 57.57 | 57.57 | 241,800 |
2021/01/20 | 56.07 | 56.21 | 56.21 | 181,000 |
2021/01/19 | 56.00 | 56.12 | 56.00 | 172,500 |
2021/01/18 | 56.30 | 56.50 | 56.30 | 83,000 |
2021/01/15 | 56.97 | 57.10 | 56.99 | 234,500 |
2021/01/14 | 56.19 | 56.20 | 56.20 | 358,300 |
2021/01/13 | 56.30 | 56.70 | 56.35 | 450,200 |
2021/01/12 | 57.00 | 57.01 | 57.00 | 244,100 |
2021/01/11 | 57.68 | 57.71 | 57.68 | 940,352 |
2021/01/08 | 57.20 | 57.52 | 57.52 | 258,400 |
2021/01/07 | 56.17 | 56.25 | 56.18 | 195,100 |
2021/01/06 | 56.37 | 56.40 | 56.39 | 198,700 |
2021/01/05 | 56.47 | 56.65 | 56.64 | 2,558,200 |
2021/01/04 | 56.00 | 56.01 | 56.00 | 195,475 |
2021/01/01 | 56.00 | 56.06 | 56.00 | 160,100 |
2020/12/31 | 56.00 | 56.06 | 56.00 | 160,100 |
2020/12/30 | 56.03 | 56.09 | 56.09 | 200,400 |
2020/12/29 | 55.66 | 55.77 | 55.70 | 214,400 |
2020/12/28 | 55.33 | 55.57 | 55.35 | 99,300 |
2020/12/25 | 55.34 | 55.60 | 55.52 | 136,000 |
2020/12/24 | 55.34 | 55.60 | 55.52 | 136,000 |
2020/12/23 | 55.00 | 55.07 | 55.01 | 312,100 |
2020/12/22 | 54.99 | 55.25 | 54.99 | 380,100 |
2020/12/21 | 56.00 | 56.07 | 56.00 | 337,600 |
2020/12/18 | 56.08 | 56.24 | 56.24 | 568,500 |
2020/12/17 | 55.95 | 56.10 | 56.10 | 253,200 |
2020/12/16 | 56.06 | 56.17 | 56.06 | 353,900 |
2020/12/15 | 56.60 | 56.65 | 56.60 | 339,400 |
2020/12/14 | 55.80 | 55.95 | 55.95 | 236,100 |
2020/12/11 | 55.20 | 55.70 | 55.50 | 597,400 |
2020/12/10 | 54.50 | 55.04 | 54.56 | 436,200 |
2020/12/09 | 55.07 | 55.09 | 55.07 | 319,000 |
2020/12/08 | 55.08 | 55.13 | 55.08 | 367,000 |
2020/12/07 | 54.56 | 54.60 | 54.56 | 251,600 |
2020/12/04 | 54.10 | 54.23 | 54.13 | 217,200 |
2020/12/03 | 54.72 | 54.77 | 54.72 | 314,200 |
2020/12/02 | 54.00 | 54.06 | 54.06 | 289,200 |
2020/12/01 | 54.41 | 54.59 | 54.52 | 333,600 |
2020/11/30 | 53.01 | 53.07 | 53.07 | 1,432,800 |
2020/11/27 | 52.90 | 53.00 | 52.90 | 658,400 |
2020/11/26 | 53.94 | 54.06 | 53.99 | 163,700 |
2020/11/25 | 54.34 | 54.42 | 54.42 | 448,800 |
2020/11/24 | 54.71 | 54.91 | 54.85 | 351,200 |
2020/11/23 | 54.10 | 54.22 | 54.20 | 343,000 |
2020/11/20 | 53.61 | 53.68 | 53.68 | 535,700 |
2020/11/19 | 51.21 | 51.38 | 51.22 | 997,000 |
2020/11/18 | 51.71 | 51.74 | 51.71 | 350,400 |
2020/11/17 | 52.75 | 52.96 | 52.96 | 281,800 |
2020/11/16 | 51.40 | 51.74 | 51.70 | 200,600 |
2020/11/13 | 50.77 | 51.03 | 51.00 | 277,200 |
2020/11/12 | 51.00 | 51.05 | 51.00 | 227,300 |
2020/11/11 | 50.32 | 50.35 | 50.32 | 337,200 |
2020/11/10 | 50.20 | 50.98 | 50.91 | 448,600 |
2020/11/09 | 46.35 | 46.51 | 46.35 | 209,700 |
2020/11/06 | 45.68 | 45.83 | 45.80 | 147,100 |
2020/11/05 | 45.75 | 45.88 | 45.80 | 153,200 |
2020/11/04 | 45.83 | 46.00 | 45.83 | 91,200 |
2020/11/03 | 46.03 | 46.18 | 46.17 | 129,900 |
2020/11/02 | 45.34 | 45.42 | 45.42 | 148,700 |
2020/10/30 | 44.30 | 44.50 | 44.39 | 309,800 |
2020/10/29 | 44.67 | 44.75 | 44.67 | 270,800 |
2020/10/28 | 44.40 | 44.63 | 44.42 | 339,500 |
2020/10/27 | 45.12 | 45.30 | 45.12 | 210,800 |
2020/10/26 | 45.40 | 45.45 | 45.40 | 210,800 |
2020/10/23 | 43.20 | 44.00 | 44.00 | 154,600 |
2020/10/22 | 43.03 | 43.05 | 43.03 | 148,200 |
2020/10/21 | 42.13 | 42.50 | 42.49 | 328,500 |
2020/10/20 | 41.90 | 41.95 | 41.95 | 186,500 |
2020/10/19 | 41.96 | 42.06 | 41.96 | 228,500 |
2020/10/16 | 40.72 | 40.73 | 40.72 | 295,500 |
2020/10/15 | 41.82 | 41.92 | 41.82 | 180,400 |
2020/10/14 | 42.50 | 42.60 | 42.60 | 101,400 |
2020/10/13 | 42.50 | 42.64 | 42.57 | 145,700 |
2020/10/12 | 42.94 | 43.16 | 43.16 | 124,800 |
2020/10/09 | 42.93 | 42.94 | 42.93 | 139,300 |
2020/10/08 | 43.33 | 43.54 | 43.52 | 304,300 |
2020/10/07 | 43.75 | 44.04 | 44.04 | 224,500 |
2020/10/06 | 42.57 | 42.61 | 42.57 | 517,300 |
2020/10/05 | 42.04 | 42.05 | 42.04 | 397,900 |
2020/10/02 | 39.77 | 39.92 | 39.91 | 149,200 |
2020/10/01 | 39.79 | 39.88 | 39.81 | 102,400 |
2020/09/30 | 39.68 | 39.73 | 39.68 | 486,600 |
2020/09/29 | 40.29 | 40.30 | 40.29 | 193,500 |
2020/09/28 | 39.93 | 39.99 | 39.93 | 95,700 |
2020/09/25 | 40.23 | 40.50 | 40.50 | 322,300 |
2020/09/24 | 39.99 | 40.16 | 40.00 | 308,700 |
2020/09/23 | 41.47 | 41.57 | 41.47 | 234,400 |
2020/09/22 | 41.70 | 41.80 | 41.70 | 445,700 |
2020/09/21 | 41.01 | 41.18 | 41.17 | 136,400 |
2020/09/18 | 40.53 | 40.60 | 40.53 | 627,900 |
2020/09/17 | 41.50 | 41.52 | 41.50 | 318,300 |
2020/09/16 | 41.91 | 42.02 | 42.02 | 485,600 |
2020/09/15 | 39.54 | 39.59 | 39.58 | 111,100 |
2020/09/14 | 39.02 | 39.09 | 39.02 | 220,800 |
2020/09/11 | 38.95 | 39.29 | 39.20 | 196,000 |
2020/09/10 | 39.14 | 39.30 | 39.30 | 267,500 |
2020/09/09 | 39.76 | 39.79 | 39.76 | 165,800 |
2020/09/08 | 39.83 | 39.98 | 39.83 | 80,700 |
2020/09/07 | 40.04 | 40.17 | 40.17 | 134,900 |
2020/09/04 | 40.18 | 40.26 | 40.19 | 158,400 |
2020/09/03 | 40.17 | 40.22 | 40.17 | 231,500 |
2020/09/02 | 40.74 | 40.80 | 40.80 | 286,000 |
2020/09/01 | 41.25 | 41.28 | 41.25 | 170,900 |
2020/08/31 | 42.00 | 42.02 | 42.00 | 1,574,700 |
2020/08/28 | 42.02 | 42.07 | 42.02 | 129,300 |
2020/08/27 | 42.04 | 42.18 | 42.18 | 262,300 |
2020/08/26 | 42.20 | 42.32 | 42.30 | 187,800 |
2020/08/25 | 41.64 | 41.81 | 41.81 | 229,000 |
2020/08/24 | 41.31 | 41.35 | 41.35 | 253,200 |
2020/08/21 | 40.14 | 40.16 | 40.14 | 2,749,900 |
2020/08/20 | 39.65 | 39.75 | 39.65 | 221,900 |
2020/08/19 | 40.72 | 40.80 | 40.72 | 245,700 |
2020/08/18 | 40.83 | 40.88 | 40.88 | 223,300 |
2020/08/17 | 40.03 | 40.22 | 40.22 | 163,600 |
2020/08/14 | 40.25 | 40.29 | 40.25 | 240,100 |
2020/08/13 | 41.28 | 41.40 | 41.40 | 326,300 |
2020/08/12 | 40.57 | 40.65 | 40.57 | 262,000 |
2020/08/11 | 41.02 | 41.04 | 41.04 | 878,000 |
2020/08/10 | 40.78 | 40.85 | 40.80 | 214,500 |
2020/08/07 | 40.78 | 40.85 | 40.80 | 214,500 |
2020/08/06 | 39.92 | 40.30 | 40.30 | 233,800 |
2020/08/05 | 39.64 | 39.74 | 39.74 | 201,600 |
2020/08/04 | 39.16 | 39.32 | 39.32 | 484,067 |
2020/08/03 | 37.96 | 38.00 | 37.96 | 534,300 |
2020/07/30 | 40.89 | 40.96 | 40.92 | 269,400 |
2020/07/29 | 40.99 | 41.05 | 41.00 | 184,200 |
2020/07/28 | 41.14 | 41.30 | 41.30 | 333,200 |
2020/07/27 | 39.95 | 39.98 | 39.95 | 430,700 |
2020/07/24 | 40.03 | 40.08 | 40.04 | 321,900 |
2020/07/23 | 39.95 | 39.98 | 39.95 | 198,000 |
2020/07/22 | 39.94 | 39.97 | 39.97 | 208,500 |
2020/07/21 | 40.13 | 40.30 | 40.28 | 316,300 |
2020/07/20 | 39.96 | 39.97 | 39.96 | 154,100 |
2020/07/17 | 40.33 | 40.36 | 40.36 | 1,281,400 |
2020/07/16 | 40.35 | 40.46 | 40.40 | 826,200 |
2020/07/15 | 40.11 | 40.16 | 40.16 | 602,500 |
2020/07/14 | 40.46 | 40.54 | 40.50 | 452,500 |
2020/07/13 | 40.60 | 40.74 | 40.73 | 716,300 |
2020/07/10 | 41.68 | 41.75 | 41.70 | 282,900 |
2020/07/09 | 41.68 | 41.75 | 41.70 | 282,900 |
2020/07/08 | 41.95 | 42.04 | 42.00 | 314,500 |
2020/07/07 | 42.50 | 42.51 | 42.50 | 198,000 |
2020/07/06 | 42.06 | 42.10 | 42.10 | 151,900 |
2020/07/03 | 41.85 | 41.88 | 41.85 | 334,500 |
2020/07/02 | 41.75 | 41.78 | 41.78 | 404,600 |
2020/07/01 | 41.90 | 42.10 | 42.10 | 431,200 |
2020/06/30 | 41.73 | 41.75 | 41.74 | 466,800 |
2020/06/29 | 42.00 | 42.08 | 42.05 | 126,800 |
2020/06/26 | 41.86 | 42.12 | 42.10 | 242,100 |
2020/06/25 | 41.89 | 41.98 | 41.98 | 353,600 |
2020/06/24 | 41.60 | 41.66 | 41.66 | 830,500 |
2020/06/23 | 41.50 | 41.54 | 41.50 | 932,642 |
2020/06/22 | 43.35 | 43.59 | 43.36 | 172,900 |
2020/06/19 | 43.49 | 43.50 | 43.49 | 718,500 |
2020/06/18 | 44.54 | 44.57 | 44.56 | 838,000 |
2020/06/17 | 43.10 | 43.25 | 43.25 | 361,500 |
2020/06/16 | 42.61 | 42.64 | 42.61 | 360,100 |
2020/06/15 | 43.11 | 43.34 | 43.11 | 573,700 |
2020/06/12 | 43.67 | 43.96 | 43.96 | 1,164,100 |
2020/06/11 | 43.56 | 43.63 | 43.59 | 559,300 |
2020/06/10 | 45.76 | 45.81 | 45.81 | 313,400 |
2020/06/09 | 45.87 | 46.00 | 46.00 | 656,100 |
2020/06/08 | 45.60 | 45.65 | 45.65 | 841,400 |
2020/06/05 | 44.49 | 44.50 | 44.50 | 652,600 |
2020/06/04 | 42.49 | 42.50 | 42.49 | 919,500 |
2020/06/03 | 42.05 | 42.07 | 42.07 | 575,400 |
2020/06/02 | 42.45 | 42.52 | 42.52 | 381,200 |
2020/06/01 | 41.27 | 41.30 | 41.27 | 526,050 |
2020/05/29 | 40.09 | 40.15 | 40.15 | 1,586,486 |
2020/05/28 | 39.95 | 40.02 | 40.00 | 666,800 |
2020/05/27 | 39.89 | 39.96 | 39.89 | 560,200 |
2020/05/26 | 40.85 | 40.94 | 40.90 | 898,000 |
2020/05/25 | 40.89 | 41.19 | 40.89 | 432,400 |
2020/05/22 | 40.89 | 41.19 | 40.89 | 432,400 |
2020/05/21 | 42.66 | 42.68 | 42.67 | 270,300 |
2020/05/20 | 42.81 | 42.82 | 42.82 | 557,400 |
2020/05/19 | 43.89 | 44.10 | 43.89 | 368,604 |
2020/05/18 | 43.97 | 43.98 | 43.98 | 172,500 |
2020/05/15 | 43.97 | 44.16 | 44.16 | 594,400 |
2020/05/14 | 43.82 | 43.88 | 43.82 | 412,800 |
2020/05/13 | 44.58 | 44.60 | 44.60 | 242,600 |
2020/05/12 | 44.19 | 44.22 | 44.19 | 262,700 |
2020/05/11 | 44.06 | 44.08 | 44.06 | 267,700 |
2020/05/08 | 45.26 | 45.50 | 45.50 | 298,100 |
2020/05/07 | 44.61 | 44.63 | 44.61 | 210,800 |
2020/05/06 | 44.61 | 44.63 | 44.61 | 210,800 |
2020/05/05 | 43.80 | 43.87 | 43.80 | 343,400 |
2020/05/04 | 43.92 | 44.00 | 43.92 | 599,400 |
2020/05/01 | 43.96 | 43.99 | 43.96 | 556,600 |
2020/04/30 | 43.96 | 43.99 | 43.96 | 556,600 |
2020/04/29 | 43.73 | 43.75 | 43.75 | 438,300 |
2020/04/28 | 43.91 | 43.99 | 43.92 | 464,250 |
2020/04/27 | 44.93 | 45.05 | 44.93 | 383,300 |
2020/04/24 | 47.10 | 47.11 | 47.11 | 262,900 |
2020/04/23 | 49.76 | 49.94 | 49.94 | 221,700 |
2020/04/22 | 50.40 | 50.42 | 50.42 | 373,715 |
2020/04/21 | 50.39 | 50.40 | 50.40 | 179,500 |
2020/04/20 | 51.45 | 51.62 | 51.48 | 150,700 |
2020/04/17 | 53.53 | 53.69 | 53.67 | 254,200 |
2020/04/16 | 53.44 | 53.53 | 53.47 | 374,100 |
2020/04/15 | 52.24 | 52.53 | 52.53 | 371,800 |
2020/04/14 | 51.33 | 51.50 | 51.50 | 322,800 |
2020/04/13 | 49.28 | 49.46 | 49.32 | 141,600 |
2020/04/10 | 49.34 | 49.51 | 49.51 | 549,200 |
2020/04/09 | 49.34 | 49.51 | 49.51 | 549,200 |
2020/04/08 | 49.64 | 49.92 | 49.92 | 272,100 |
2020/04/07 | 51.72 | 51.87 | 51.87 | 447,700 |
2020/04/06 | 49.34 | 49.99 | 49.93 | 304,300 |
2020/04/03 | 48.75 | 48.97 | 48.96 | 467,700 |
2020/04/02 | 47.86 | 48.14 | 48.14 | 465,000 |
2020/04/01 | 48.45 | 48.75 | 48.75 | 536,800 |
2020/03/31 | 49.99 | 50.00 | 50.00 | 402,834 |
2020/03/30 | 47.00 | 47.02 | 47.00 | 607,400 |
2020/03/27 | 48.68 | 48.74 | 48.74 | 574,500 |
2020/03/26 | 47.06 | 47.50 | 47.50 | 514,700 |
2020/03/25 | 45.15 | 45.29 | 45.29 | 580,200 |
2020/03/24 | 45.52 | 45.55 | 45.55 | 982,300 |
2020/03/23 | 45.35 | 46.75 | 46.75 | 645,300 |
2020/03/20 | 51.81 | 52.44 | 52.44 | 752,600 |
2020/03/19 | 46.65 | 46.75 | 46.66 | 571,600 |
2020/03/18 | 50.22 | 50.27 | 50.22 | 937,218 |
2020/03/17 | 50.20 | 50.24 | 50.24 | 479,800 |
2020/03/16 | 49.33 | 49.48 | 49.33 | 534,600 |
2020/03/13 | 52.63 | 53.03 | 53.03 | 533,200 |
2020/03/12 | 49.24 | 49.53 | 49.50 | 495,500 |
2020/03/11 | 49.48 | 49.65 | 49.65 | 444,700 |
2020/03/10 | 48.50 | 48.60 | 48.50 | 502,100 |
2020/03/09 | 50.12 | 50.13 | 50.12 | 251,000 |
2020/03/06 | 52.28 | 52.39 | 52.39 | 200,200 |
2020/03/05 | 52.43 | 52.46 | 52.43 | 262,600 |
2020/03/04 | 52.22 | 52.40 | 52.22 | 359,300 |
2020/03/03 | 52.43 | 52.46 | 52.46 | 445,000 |
2020/03/02 | 53.10 | 53.50 | 53.10 | 285,600 |
2020/02/28 | 54.40 | 54.45 | 54.40 | 489,700 |
2020/02/27 | 55.85 | 55.93 | 55.92 | 260,400 |
2020/02/26 | 56.19 | 56.23 | 56.19 | 138,600 |
2020/02/25 | 57.10 | 57.28 | 57.10 | 316,600 |
2020/02/24 | 57.19 | 57.28 | 57.19 | 136,000 |
2020/02/21 | 57.82 | 57.89 | 57.82 | 198,900 |
2020/02/20 | 58.00 | 58.02 | 58.00 | 206,100 |
2020/02/19 | 58.01 | 58.14 | 58.11 | 168,385 |
2020/02/18 | 57.81 | 58.00 | 58.00 | 191,500 |
2020/02/17 | 58.00 | 58.08 | 58.00 | 59,800 |
2020/02/14 | 58.05 | 58.15 | 58.07 | 128,900 |
2020/02/13 | 58.05 | 58.11 | 58.11 | 125,900 |
2020/02/12 | 58.00 | 58.10 | 58.01 | 220,600 |
2020/02/11 | 58.00 | 58.11 | 58.00 | 157,000 |
2020/02/10 | 58.15 | 58.43 | 58.43 | 302,500 |
2020/02/07 | 58.00 | 58.02 | 58.00 | 289,400 |
2020/02/06 | 58.40 | 58.70 | 58.70 | 163,700 |
2020/02/05 | 58.17 | 58.20 | 58.17 | 180,700 |
2020/02/04 | 56.99 | 57.30 | 57.30 | 279,100 |
2020/02/03 | 56.20 | 56.51 | 56.51 | 431,300 |
2020/01/31 | 55.83 | 56.00 | 55.91 | 523,200 |
2020/01/30 | 55.61 | 55.84 | 55.84 | 230,300 |
2020/01/29 | 55.76 | 55.79 | 55.77 | 145,100 |
2020/01/28 | 55.56 | 55.59 | 55.56 | 462,200 |
2020/01/27 | 56.66 | 56.88 | 56.66 | 530,700 |
2020/01/24 | 56.66 | 56.88 | 56.66 | 530,700 |
2020/01/23 | 56.50 | 56.73 | 56.63 | 260,300 |
2020/01/22 | 57.25 | 57.46 | 57.42 | 204,000 |
2020/01/21 | 57.38 | 57.50 | 57.50 | 145,200 |
2020/01/20 | 58.03 | 58.08 | 58.06 | 80,300 |
2020/01/17 | 58.00 | 58.06 | 58.06 | 203,900 |
2020/01/16 | 57.30 | 57.49 | 57.49 | 194,700 |
2020/01/15 | 57.64 | 57.79 | 57.78 | 165,600 |
2020/01/14 | 57.88 | 57.95 | 57.95 | 423,700 |
2020/01/13 | 55.66 | 55.84 | 55.83 | 422,700 |
2020/01/10 | 56.00 | 56.06 | 56.06 | 264,100 |
2020/01/09 | 55.82 | 55.89 | 55.83 | 153,400 |
2020/01/08 | 56.22 | 56.33 | 56.33 | 71,800 |
2020/01/07 | 56.49 | 56.51 | 56.51 | 95,500 |
2020/01/06 | 56.17 | 56.27 | 56.21 | 103,300 |
2020/01/03 | 56.13 | 56.21 | 56.15 | 120,500 |
2020/01/02 | 56.28 | 56.35 | 56.35 | 71,900 |
2020/01/01 | 55.60 | 55.67 | 55.60 | 113,800 |
2019/12/31 | 55.60 | 55.67 | 55.60 | 113,800 |
2019/12/30 | 55.75 | 55.82 | 55.80 | 67,100 |
2019/12/27 | 55.55 | 55.70 | 55.70 | 48,800 |
2019/12/26 | 55.40 | 55.51 | 55.51 | 35,000 |
2019/12/25 | 54.90 | 55.06 | 55.00 | 63,500 |
2019/12/24 | 54.90 | 55.06 | 55.00 | 63,500 |
2019/12/23 | 54.67 | 54.75 | 54.67 | 1,565,000 |
2019/12/20 | 55.05 | 55.22 | 55.22 | 357,800 |
2019/12/19 | 55.00 | 55.09 | 55.05 | 283,500 |
2019/12/18 | 55.47 | 55.53 | 55.53 | 336,200 |
2019/12/17 | 54.70 | 54.89 | 54.89 | 303,700 |
2019/12/16 | 54.53 | 54.55 | 54.53 | 272,600 |
2019/12/13 | 54.00 | 54.16 | 54.00 | 355,100 |
2019/12/12 | 53.57 | 53.90 | 53.57 | 239,400 |
2019/12/11 | 54.70 | 54.84 | 54.70 | 219,600 |
2019/12/10 | 54.98 | 55.11 | 55.11 | 210,500 |
2019/12/09 | 55.00 | 55.03 | 55.00 | 185,300 |
2019/12/06 | 55.49 | 55.50 | 55.49 | 129,400 |
2019/12/05 | 54.87 | 54.94 | 54.90 | 158,000 |
2019/12/04 | 54.60 | 54.71 | 54.61 | 389,900 |
2019/12/03 | 53.91 | 54.09 | 53.91 | 236,600 |
2019/12/02 | 53.70 | 54.00 | 53.70 | 327,900 |
2019/11/29 | 56.20 | 56.22 | 56.22 | 248,700 |
2019/11/28 | 56.32 | 56.50 | 56.32 | 108,400 |
2019/11/27 | 56.92 | 56.95 | 56.92 | 175,100 |
2019/11/26 | 56.87 | 57.00 | 57.00 | 560,010 |
2019/11/25 | 58.03 | 58.09 | 58.09 | 255,500 |
2019/11/22 | 57.59 | 57.69 | 57.59 | 152,400 |
2019/11/21 | 56.12 | 56.23 | 56.21 | 416,500 |
2019/11/20 | 56.01 | 56.25 | 56.01 | 226,200 |
2019/11/19 | 56.01 | 56.02 | 56.02 | 278,400 |
2019/11/18 | 57.13 | 57.20 | 57.20 | 233,800 |
2019/11/15 | 56.88 | 56.92 | 56.92 | 399,200 |
2019/11/14 | 55.94 | 56.23 | 55.94 | 199,800 |
2019/11/13 | 57.00 | 57.34 | 57.00 | 472,500 |
2019/11/12 | 58.49 | 58.90 | 58.90 | 485,500 |
2019/11/11 | 57.35 | 57.42 | 57.42 | 225,600 |
2019/11/08 | 56.89 | 57.00 | 57.00 | 305,100 |
2019/11/07 | 58.32 | 58.42 | 58.42 | 283,300 |
2019/11/06 | 57.48 | 57.67 | 57.65 | 431,300 |
2019/11/05 | 56.33 | 56.52 | 56.33 | 185,600 |
2019/11/04 | 56.24 | 56.27 | 56.27 | 826,100 |
2019/11/01 | 56.90 | 56.97 | 56.90 | 251,700 |
2019/10/31 | 57.10 | 57.35 | 57.12 | 434,500 |
2019/10/30 | 57.90 | 57.94 | 57.91 | 616,000 |
2019/10/29 | 58.08 | 58.68 | 58.65 | 728,400 |
2019/10/28 | 56.60 | 56.62 | 56.60 | 283,600 |
2019/10/25 | 56.60 | 56.62 | 56.60 | 283,600 |
2019/10/24 | 55.80 | 55.89 | 55.89 | 125,900 |
2019/10/23 | 55.03 | 55.06 | 55.05 | 224,700 |
2019/10/22 | 55.78 | 56.12 | 55.79 | 277,200 |
2019/10/21 | 56.38 | 56.52 | 56.49 | 237,500 |
2019/10/18 | 54.27 | 54.29 | 54.27 | 676,400 |
2019/10/17 | 53.60 | 53.67 | 53.60 | 413,200 |
2019/10/16 | 54.09 | 54.30 | 54.30 | 446,700 |
2019/10/15 | 52.78 | 52.98 | 52.98 | 198,000 |
2019/10/14 | 52.65 | 52.66 | 52.65 | 83,800 |
2019/10/11 | 51.85 | 51.86 | 51.85 | 148,200 |
2019/10/10 | 51.90 | 51.92 | 51.92 | 205,500 |
2019/10/09 | 52.95 | 53.10 | 52.97 | 198,400 |
2019/10/08 | 53.96 | 54.04 | 54.04 | 518,677 |
2019/10/07 | 52.96 | 53.19 | 53.19 | 140,000 |
2019/10/04 | 53.80 | 53.95 | 53.95 | 190,000 |
2019/10/03 | 53.44 | 53.64 | 53.62 | 263,900 |
2019/10/02 | 53.75 | 54.04 | 54.04 | 279,500 |
2019/10/01 | 53.44 | 53.75 | 53.75 | 69,300 |
2019/09/30 | 53.45 | 53.52 | 53.50 | 256,600 |
2019/09/27 | 53.57 | 53.65 | 53.65 | 230,800 |
2019/09/26 | 52.97 | 53.00 | 52.97 | 360,600 |
2019/09/25 | 54.44 | 54.67 | 54.67 | 220,800 |
2019/09/24 | 55.19 | 55.20 | 55.20 | 324,400 |
2019/09/23 | 55.74 | 55.80 | 55.80 | 150,200 |
2019/09/20 | 55.26 | 55.42 | 55.26 | 393,200 |
2019/09/19 | 55.29 | 55.31 | 55.29 | 333,400 |
2019/09/18 | 55.58 | 55.80 | 55.58 | 205,800 |
2019/09/17 | 55.40 | 55.54 | 55.54 | 209,500 |
2019/09/16 | 55.91 | 56.17 | 56.17 | 113,700 |
2019/09/13 | 56.10 | 56.14 | 56.14 | 137,400 |
2019/09/12 | 55.41 | 55.47 | 55.42 | 203,600 |
2019/09/11 | 57.69 | 57.70 | 57.70 | 200,700 |
2019/09/10 | 54.58 | 54.77 | 54.70 | 203,300 |
2019/09/09 | 53.66 | 53.80 | 53.74 | 106,500 |
2019/09/06 | 53.29 | 53.65 | 53.29 | 212,000 |
2019/09/05 | 55.80 | 55.95 | 55.80 | 342,300 |
2019/09/04 | 54.99 | 55.24 | 55.24 | 366,900 |
2019/09/03 | 52.48 | 52.52 | 52.52 | 150,500 |
2019/09/02 | 52.12 | 52.18 | 52.12 | 124,600 |
2019/08/30 | 53.35 | 54.37 | 54.37 | 292,600 |
2019/08/29 | 52.63 | 52.73 | 52.73 | 158,500 |
2019/08/28 | 52.10 | 52.39 | 52.17 | 214,900 |
2019/08/27 | 52.08 | 52.26 | 52.24 | 422,000 |
2019/08/26 | 52.64 | 53.00 | 52.67 | 94,300 |
2019/08/23 | 54.00 | 54.16 | 54.00 | 228,300 |
2019/08/22 | 54.16 | 54.30 | 54.16 | 177,600 |
2019/08/21 | 53.40 | 53.49 | 53.40 | 233,308 |
2019/08/20 | 53.44 | 53.63 | 53.49 | 493,800 |
2019/08/19 | 53.00 | 53.15 | 53.00 | 162,400 |
2019/08/16 | 53.50 | 53.84 | 53.54 | 258,100 |
2019/08/15 | 53.70 | 53.73 | 53.73 | 361,400 |
2019/08/14 | 53.16 | 53.25 | 53.25 | 418,700 |
2019/08/13 | 53.71 | 53.85 | 53.85 | 782,300 |
2019/08/12 | 55.08 | 55.18 | 55.08 | 352,900 |
2019/08/09 | 55.08 | 55.18 | 55.08 | 352,900 |
2019/08/08 | 55.08 | 55.18 | 55.08 | 352,900 |
2019/08/07 | 57.10 | 57.21 | 57.21 | 338,800 |
2019/08/06 | 56.83 | 56.87 | 56.87 | 291,600 |
2019/08/05 | 57.37 | 58.00 | 57.38 | 210,500 |
2019/08/02 | 60.84 | 60.87 | 60.85 | 97,800 |
2019/08/01 | 61.30 | 61.58 | 61.58 | 97,600 |
2019/07/31 | 60.89 | 60.99 | 60.89 | 297,200 |
2019/07/30 | 63.01 | 63.10 | 63.10 | 97,500 |
2019/07/29 | 63.63 | 63.70 | 63.68 | 61,200 |
2019/07/26 | 64.47 | 64.70 | 64.65 | 191,000 |
2019/07/25 | 64.61 | 64.77 | 64.70 | 453,100 |
2019/07/24 | 64.59 | 64.70 | 64.59 | 136,500 |
2019/07/23 | 64.31 | 64.39 | 64.31 | 191,500 |
2019/07/22 | 64.07 | 64.48 | 64.17 | 164,200 |
2019/07/19 | 65.13 | 65.20 | 65.20 | 288,100 |
2019/07/18 | 65.36 | 65.38 | 65.38 | 240,200 |
2019/07/17 | 63.58 | 63.59 | 63.59 | 168,500 |
2019/07/16 | 64.47 | 64.59 | 64.59 | 111,600 |
2019/07/15 | 63.61 | 63.82 | 63.71 | 68,000 |
2019/07/12 | 63.74 | 64.00 | 64.00 | 128,700 |
2019/07/11 | 63.62 | 63.71 | 63.71 | 104,300 |
2019/07/10 | 63.39 | 63.45 | 63.39 | 180,100 |
2019/07/09 | 64.03 | 64.04 | 64.03 | 155,700 |
2019/07/08 | 63.77 | 63.91 | 63.91 | 148,100 |
2019/07/05 | 64.75 | 64.88 | 64.88 | 84,800 |
2019/07/04 | 64.36 | 64.56 | 64.56 | 126,500 |
2019/07/03 | 63.62 | 63.78 | 63.78 | 272,600 |
2019/07/02 | 63.48 | 63.60 | 63.60 | 296,100 |
2019/07/01 | 63.15 | 63.27 | 63.17 | 159,500 |
2019/06/28 | 63.00 | 63.15 | 63.02 | 293,900 |
2019/06/27 | 64.24 | 64.32 | 64.31 | 187,200 |
2019/06/26 | 63.32 | 63.40 | 63.37 | 267,800 |
2019/06/25 | 63.71 | 63.79 | 63.71 | 265,300 |
2019/06/24 | 63.47 | 63.71 | 63.71 | 162,700 |
2019/06/21 | 64.00 | 64.12 | 64.12 | 336,200 |
2019/06/20 | 63.71 | 64.10 | 64.10 | 230,500 |
2019/06/19 | 63.53 | 63.61 | 63.61 | 222,300 |
2019/06/18 | 63.49 | 63.50 | 63.50 | 155,600 |
2019/06/17 | 62.74 | 63.05 | 62.75 | 235,000 |
2019/06/14 | 64.74 | 64.80 | 64.80 | 222,000 |
2019/06/13 | 65.16 | 65.50 | 65.50 | 134,000 |
2019/06/12 | 65.35 | 65.45 | 65.45 | 142,800 |
2019/06/11 | 65.47 | 65.70 | 65.50 | 204,600 |
2019/06/10 | 66.32 | 66.40 | 66.40 | 94,600 |
2019/06/07 | 65.65 | 65.77 | 65.77 | 58,900 |
2019/06/06 | 65.53 | 65.85 | 65.85 | 288,200 |
2019/06/05 | 65.18 | 65.28 | 65.19 | 205,000 |
2019/06/04 | 65.18 | 65.28 | 65.19 | 205,000 |
2019/06/03 | 64.76 | 65.10 | 65.10 | 155,700 |
2019/05/31 | 64.10 | 64.18 | 64.18 | 257,800 |
2019/05/30 | 63.86 | 63.90 | 63.90 | 124,100 |
2019/05/29 | 62.64 | 63.06 | 63.06 | 133,300 |
2019/05/28 | 62.61 | 62.83 | 62.83 | 728,400 |
2019/05/27 | 61.77 | 61.93 | 61.77 | 51,100 |
2019/05/24 | 61.70 | 61.72 | 61.70 | 117,000 |
2019/05/23 | 61.94 | 61.95 | 61.94 | 201,700 |
2019/05/22 | 62.63 | 62.97 | 62.95 | 240,300 |
2019/05/21 | 60.55 | 60.60 | 60.59 | 330,300 |
2019/05/20 | 62.00 | 62.22 | 62.00 | 142,700 |
2019/05/17 | 62.00 | 62.22 | 62.00 | 142,700 |
2019/05/16 | 62.32 | 62.40 | 62.40 | 198,764 |
2019/05/15 | 63.00 | 63.05 | 63.05 | 244,100 |
2019/05/14 | 63.50 | 63.52 | 63.50 | 197,600 |
2019/05/13 | 64.70 | 64.71 | 64.70 | 112,100 |
2019/05/10 | 64.31 | 64.34 | 64.31 | 150,500 |
2019/05/09 | 64.51 | 64.52 | 64.52 | 184,700 |
2019/05/08 | 64.62 | 65.12 | 65.12 | 244,500 |
2019/05/07 | 64.86 | 64.88 | 64.88 | 170,600 |
2019/05/06 | 64.97 | 65.31 | 64.97 | 46,300 |
2019/05/03 | 65.38 | 65.42 | 65.39 | 198,100 |
2019/05/02 | 65.10 | 65.20 | 65.10 | 245,300 |
2019/05/01 | 65.80 | 65.89 | 65.80 | 226,100 |
2019/04/30 | 65.80 | 65.89 | 65.80 | 226,100 |
2019/04/29 | 64.90 | 64.92 | 64.92 | 159,700 |
2019/04/26 | 63.97 | 64.00 | 64.00 | 218,500 |
2019/04/25 | 63.75 | 63.84 | 63.75 | 217,800 |
2019/04/24 | 64.43 | 64.44 | 64.44 | 170,100 |
2019/04/23 | 63.76 | 63.82 | 63.76 | 90,800 |
2019/04/22 | 63.50 | 63.51 | 63.50 | 132,600 |
2019/04/19 | 63.55 | 63.60 | 63.60 | 253,200 |
2019/04/18 | 63.55 | 63.60 | 63.60 | 253,200 |
2019/04/17 | 63.38 | 63.45 | 63.45 | 144,600 |
2019/04/16 | 63.19 | 63.30 | 63.30 | 166,600 |
2019/04/15 | 63.10 | 63.29 | 63.29 | 95,100 |
2019/04/12 | 62.93 | 63.43 | 63.43 | 327,100 |
2019/04/11 | 63.10 | 63.16 | 63.10 | 234,700 |
2019/04/10 | 63.17 | 63.20 | 63.17 | 190,800 |
2019/04/09 | 62.36 | 62.64 | 62.63 | 294,000 |
2019/04/08 | 62.23 | 62.30 | 62.30 | 234,000 |
2019/04/05 | 63.18 | 63.28 | 63.18 | 173,900 |
2019/04/04 | 63.02 | 63.27 | 63.27 | 136,400 |
2019/04/03 | 63.77 | 63.95 | 63.95 | 169,100 |
2019/04/02 | 63.22 | 63.23 | 63.23 | 193,300 |
2019/04/01 | 62.85 | 62.90 | 62.85 | 167,300 |
2019/03/29 | 62.36 | 62.40 | 62.36 | 405,100 |
2019/03/28 | 64.24 | 64.41 | 64.41 | 203,600 |
2019/03/27 | 64.40 | 64.43 | 64.40 | 220,200 |
2019/03/26 | 64.54 | 64.80 | 64.80 | 227,200 |
2019/03/25 | 63.95 | 64.04 | 64.04 | 140,300 |
2019/03/22 | 64.15 | 64.18 | 64.15 | 294,300 |
2019/03/21 | 63.67 | 63.70 | 63.70 | 207,900 |
2019/03/20 | 63.27 | 63.30 | 63.27 | 332,700 |
2019/03/19 | 63.20 | 63.27 | 63.27 | 183,400 |
2019/03/18 | 63.83 | 63.85 | 63.85 | 213,600 |
2019/03/15 | 64.00 | 64.23 | 64.00 | 379,400 |
2019/03/14 | 64.76 | 64.84 | 64.84 | 330,800 |
2019/03/13 | 67.07 | 67.20 | 67.20 | 209,300 |
2019/03/12 | 66.98 | 67.07 | 67.07 | 80,500 |
2019/03/11 | 66.42 | 66.62 | 66.42 | 99,000 |
2019/03/08 | 66.30 | 66.32 | 66.30 | 248,700 |
2019/03/07 | 66.92 | 66.99 | 66.99 | 318,200 |
2019/03/06 | 66.35 | 66.38 | 66.35 | 244,500 |
2019/03/05 | 67.74 | 68.06 | 67.74 | 281,500 |
2019/03/04 | 68.53 | 68.55 | 68.53 | 190,026 |
2019/03/01 | 68.41 | 68.42 | 68.41 | 306,523 |
2019/02/28 | 68.51 | 68.56 | 68.56 | 377,000 |
2019/02/27 | 70.96 | 71.23 | 71.23 | 298,800 |
2019/02/26 | 69.84 | 69.86 | 69.86 | 290,900 |
2019/02/25 | 69.87 | 69.90 | 69.90 | 247,200 |
2019/02/22 | 71.21 | 71.25 | 71.21 | 97,900 |
2019/02/21 | 70.94 | 71.01 | 70.94 | 314,200 |
2019/02/20 | 70.85 | 70.86 | 70.85 | 235,300 |
2019/02/19 | 71.04 | 71.16 | 71.04 | 125,900 |
2019/02/18 | 70.30 | 70.49 | 70.30 | 245,300 |
2019/02/15 | 70.50 | 70.60 | 70.51 | 349,000 |
2019/02/14 | 70.61 | 70.71 | 70.70 | 280,400 |
2019/02/13 | 70.04 | 70.06 | 70.06 | 357,300 |
2019/02/12 | 68.21 | 68.33 | 68.33 | 444,900 |
2019/02/11 | 68.28 | 68.60 | 68.60 | 231,000 |
2019/02/08 | 67.02 | 67.18 | 67.18 | 165,187 |
2019/02/07 | 66.82 | 66.89 | 66.82 | 304,900 |
2019/02/06 | 65.95 | 66.00 | 65.95 | 136,300 |
2019/02/05 | 65.95 | 66.00 | 65.95 | 136,300 |
2019/02/04 | 65.95 | 66.00 | 65.95 | 136,300 |
2019/02/01 | 66.65 | 66.69 | 66.69 | 295,500 |
2019/01/31 | 66.82 | 66.83 | 66.82 | 289,000 |
2019/01/30 | 65.82 | 65.92 | 65.87 | 332,600 |
2019/01/29 | 65.61 | 65.89 | 65.61 | 190,800 |
2019/01/28 | 65.75 | 65.80 | 65.80 | 230,200 |
2019/01/25 | 66.01 | 66.13 | 66.01 | 358,200 |
2019/01/24 | 66.68 | 66.82 | 66.82 | 430,100 |
2019/01/23 | 66.30 | 66.47 | 66.47 | 127,800 |
2019/01/22 | 66.85 | 66.90 | 66.85 | 92,200 |
2019/01/21 | 66.58 | 66.79 | 66.58 | 75,600 |
2019/01/18 | 66.85 | 66.88 | 66.85 | 213,600 |
2019/01/17 | 66.47 | 66.70 | 66.47 | 254,800 |
2019/01/16 | 66.80 | 66.85 | 66.85 | 241,800 |
2019/01/15 | 67.52 | 67.60 | 67.60 | 302,600 |
2019/01/14 | 67.94 | 67.97 | 67.97 | 232,600 |
2019/01/11 | 68.10 | 68.27 | 68.10 | 404,800 |
2019/01/10 | 68.62 | 68.69 | 68.69 | 240,557 |
2019/01/09 | 69.13 | 69.17 | 69.17 | 362,100 |
2019/01/08 | 67.88 | 68.00 | 67.88 | 228,500 |
2019/01/07 | 68.41 | 68.50 | 68.50 | 124,500 |
2019/01/04 | 68.55 | 68.57 | 68.57 | 261,200 |
2019/01/03 | 66.92 | 66.93 | 66.92 | 131,300 |
2019/01/02 | 67.58 | 67.80 | 67.58 | 119,410 |
2019/01/01 | 67.63 | 69.58 | 69.58 | 157,300 |
2018/12/31 | 67.63 | 69.58 | 69.58 | 157,300 |
2018/12/28 | 68.24 | 68.34 | 68.34 | 135,000 |
2018/12/27 | 67.79 | 67.80 | 67.80 | 140,100 |
2018/12/26 | 66.74 | 66.94 | 66.94 | 47,700 |
2018/12/25 | 67.02 | 67.50 | 67.50 | 83,100 |
2018/12/24 | 67.02 | 67.50 | 67.50 | 83,100 |
2018/12/21 | 66.08 | 66.10 | 66.10 | 431,800 |
2018/12/20 | 66.85 | 66.88 | 66.88 | 214,800 |
2018/12/19 | 65.63 | 65.70 | 65.70 | 409,300 |
2018/12/18 | 64.43 | 65.18 | 64.43 | 333,800 |
2018/12/17 | 67.28 | 67.40 | 67.40 | 182,900 |
2018/12/14 | 66.45 | 66.46 | 66.45 | 276,500 |
2018/12/13 | 65.90 | 65.93 | 65.90 | 383,900 |
2018/12/12 | 65.96 | 66.96 | 66.96 | 355,000 |
2018/12/11 | 64.71 | 64.85 | 64.71 | 281,000 |
2018/12/10 | 64.82 | 64.90 | 64.82 | 313,400 |
2018/12/07 | 65.64 | 66.30 | 65.64 | 262,900 |
2018/12/06 | 65.31 | 65.34 | 65.34 | 341,600 |
2018/12/05 | 66.84 | 66.90 | 66.90 | 174,200 |
2018/12/04 | 66.83 | 66.84 | 66.83 | 287,800 |
2018/12/03 | 66.91 | 67.04 | 66.92 | 220,925 |
2018/11/30 | 66.03 | 66.10 | 66.03 | 779,500 |
2018/11/29 | 64.89 | 64.90 | 64.90 | 274,446 |
2018/11/28 | 64.50 | 64.61 | 64.61 | 262,000 |
2018/11/27 | 65.21 | 65.38 | 65.38 | 158,900 |
2018/11/26 | 64.96 | 65.00 | 65.00 | 143,300 |
2018/11/23 | 64.54 | 64.58 | 64.54 | 247,900 |
2018/11/22 | 64.79 | 64.83 | 64.83 | 138,500 |
2018/11/21 | 63.50 | 63.52 | 63.52 | 170,100 |
2018/11/20 | 63.33 | 63.40 | 63.33 | 218,300 |
2018/11/19 | 63.69 | 63.70 | 63.69 | 220,000 |
2018/11/16 | 65.55 | 65.60 | 65.60 | 296,600 |
2018/11/15 | 62.90 | 62.93 | 62.90 | 208,900 |
2018/11/14 | 61.57 | 61.61 | 61.57 | 261,300 |
2018/11/13 | 61.43 | 61.70 | 61.70 | 294,100 |
2018/11/12 | 61.00 | 61.89 | 61.00 | 116,000 |
2018/11/09 | 60.29 | 60.30 | 60.30 | 201,100 |
2018/11/08 | 60.59 | 60.68 | 60.68 | 236,900 |
2018/11/07 | 58.49 | 58.50 | 58.50 | 215,300 |
2018/11/06 | 58.29 | 58.39 | 58.39 | 151,300 |
2018/11/05 | 58.29 | 58.39 | 58.39 | 151,300 |
2018/11/02 | 58.64 | 58.65 | 58.65 | 236,900 |
2018/11/01 | 58.58 | 58.75 | 58.73 | 163,400 |
2018/10/31 | 57.71 | 57.80 | 57.71 | 305,000 |
2018/10/30 | 57.17 | 57.19 | 57.17 | 194,200 |
2018/10/29 | 57.29 | 57.39 | 57.29 | 142,700 |
2018/10/26 | 56.44 | 56.46 | 56.44 | 167,800 |
2018/10/25 | 56.86 | 56.91 | 56.86 | 149,400 |
2018/10/24 | 58.00 | 58.20 | 58.00 | 247,300 |
2018/10/23 | 58.26 | 58.28 | 58.27 | 131,100 |
2018/10/22 | 58.80 | 58.88 | 58.88 | 263,753 |
2018/10/19 | 58.90 | 58.91 | 58.90 | 187,500 |
2018/10/18 | 58.71 | 58.80 | 58.80 | 196,400 |
2018/10/17 | 58.40 | 58.45 | 58.40 | 83,500 |
2018/10/16 | 57.88 | 57.89 | 57.88 | 324,700 |
2018/10/15 | 58.51 | 58.63 | 58.63 | 248,000 |
2018/10/12 | 58.69 | 58.71 | 58.71 | 260,251 |
2018/10/11 | 57.99 | 58.02 | 57.99 | 501,400 |
2018/10/10 | 60.09 | 60.20 | 60.20 | 322,900 |
2018/10/09 | 60.63 | 60.64 | 60.63 | 272,227 |
2018/10/08 | 60.62 | 60.63 | 60.63 | 88,014 |
2018/10/05 | 61.23 | 61.24 | 61.23 | 221,600 |
2018/10/04 | 61.49 | 61.50 | 61.50 | 289,800 |
2018/10/03 | 63.36 | 63.38 | 63.36 | 205,200 |
2018/10/02 | 62.98 | 63.40 | 63.40 | 192,000 |
2018/10/01 | 62.63 | 62.83 | 62.81 | 153,200 |
2018/09/28 | 62.67 | 62.76 | 62.75 | 260,300 |
2018/09/27 | 62.01 | 62.14 | 62.01 | 148,800 |
2018/09/26 | 62.46 | 62.55 | 62.55 | 132,100 |
2018/09/25 | 61.87 | 61.88 | 61.88 | 77,900 |
2018/09/24 | 62.00 | 62.12 | 62.00 | 85,000 |
2018/09/21 | 61.87 | 61.89 | 61.89 | 422,900 |
2018/09/20 | 61.66 | 61.72 | 61.72 | 282,050 |
2018/09/19 | 62.60 | 62.92 | 62.92 | 291,500 |
2018/09/18 | 60.68 | 60.70 | 60.70 | 275,400 |
2018/09/17 | 60.20 | 60.50 | 60.50 | 182,600 |
2018/09/14 | 60.72 | 60.79 | 60.79 | 148,900 |
2018/09/13 | 60.70 | 60.73 | 60.70 | 193,900 |
2018/09/12 | 60.30 | 60.48 | 60.48 | 347,800 |
2018/09/11 | 60.43 | 60.48 | 60.48 | 210,400 |
2018/09/10 | 60.50 | 60.51 | 60.50 | 148,400 |
2018/09/07 | 60.67 | 60.70 | 60.70 | 364,500 |
2018/09/06 | 60.54 | 60.56 | 60.54 | 332,400 |
2018/09/05 | 61.08 | 61.09 | 61.09 | 395,300 |
2018/09/04 | 62.56 | 62.60 | 62.60 | 212,800 |
2018/09/03 | 62.54 | 62.65 | 62.54 | 89,248 |
2018/08/31 | 63.12 | 63.16 | 63.12 | 458,900 |
2018/08/30 | 62.50 | 62.51 | 62.50 | 340,000 |
2018/08/29 | 63.61 | 63.75 | 63.75 | 291,900 |
2018/08/28 | 64.40 | 64.42 | 64.42 | 125,800 |
2018/08/27 | 64.36 | 64.45 | 64.45 | 107,400 |
2018/08/24 | 63.76 | 63.79 | 63.76 | 106,400 |
2018/08/23 | 63.35 | 63.77 | 63.35 | 312,500 |
2018/08/22 | 63.36 | 63.51 | 63.36 | 293,500 |
2018/08/21 | 63.36 | 63.51 | 63.36 | 293,500 |
2018/08/20 | 64.00 | 64.03 | 64.03 | 213,600 |
2018/08/17 | 64.89 | 64.91 | 64.91 | 190,400 |
2018/08/16 | 65.75 | 65.76 | 65.75 | 215,700 |
2018/08/15 | 65.60 | 65.67 | 65.67 | 202,400 |
2018/08/14 | 65.90 | 65.91 | 65.90 | 354,100 |
2018/08/13 | 66.21 | 66.22 | 66.21 | 182,900 |
2018/08/10 | 66.10 | 66.11 | 66.10 | 220,600 |
2018/08/09 | 66.35 | 66.37 | 66.35 | 116,200 |
2018/08/08 | 66.35 | 66.37 | 66.35 | 116,200 |
2018/08/07 | 66.70 | 66.73 | 66.70 | 87,300 |
2018/08/06 | 66.73 | 66.74 | 66.73 | 80,800 |
2018/08/03 | 66.55 | 66.60 | 66.55 | 220,100 |
2018/08/02 | 66.76 | 66.78 | 66.76 | 134,800 |
2018/08/01 | 66.60 | 66.74 | 66.74 | 245,400 |
2018/07/31 | 67.43 | 67.50 | 67.50 | 360,300 |
2018/07/30 | 66.27 | 66.28 | 66.27 | 112,700 |
2018/07/27 | 66.05 | 66.19 | 66.19 | 179,500 |
2018/07/26 | 66.28 | 66.30 | 66.30 | 103,500 |
2018/07/25 | 66.21 | 66.22 | 66.21 | 167,400 |
2018/07/24 | 65.90 | 66.08 | 66.08 | 78,300 |
2018/07/23 | 66.00 | 66.15 | 66.15 | 54,100 |
2018/07/20 | 65.98 | 66.14 | 66.06 | 149,700 |
2018/07/19 | 65.47 | 65.50 | 65.50 | 105,900 |
2018/07/18 | 64.61 | 64.66 | 64.61 | 188,300 |
2018/07/17 | 64.99 | 65.00 | 65.00 | 180,000 |
2018/07/16 | 64.67 | 64.77 | 64.67 | 138,800 |
2018/07/13 | 64.89 | 64.90 | 64.90 | 155,100 |
2018/07/12 | 64.45 | 64.47 | 64.47 | 120,500 |
2018/07/11 | 64.70 | 64.79 | 64.79 | 179,100 |
2018/07/10 | 64.50 | 64.56 | 64.51 | 146,928 |
2018/07/09 | 63.30 | 63.31 | 63.30 | 152,200 |
2018/07/06 | 63.50 | 63.60 | 63.60 | 103,900 |
2018/07/05 | 63.42 | 63.45 | 63.45 | 101,800 |
2018/07/04 | 63.30 | 63.32 | 63.30 | 104,300 |
2018/07/03 | 63.20 | 63.38 | 63.20 | 178,700 |
2018/07/02 | 63.20 | 63.21 | 63.20 | 173,800 |
2018/06/29 | 63.10 | 63.16 | 63.10 | 228,300 |
2018/06/28 | 63.30 | 63.34 | 63.30 | 230,500 |
2018/06/27 | 63.00 | 63.02 | 63.00 | 154,800 |
2018/06/26 | 63.00 | 63.01 | 63.01 | 239,700 |
2018/06/25 | 62.59 | 62.62 | 62.59 | 161,600 |
2018/06/22 | 63.10 | 63.23 | 63.23 | 255,500 |
2018/06/21 | 62.72 | 62.78 | 62.74 | 105,000 |
2018/06/20 | 62.51 | 62.54 | 62.54 | 76,400 |
2018/06/19 | 62.00 | 62.02 | 62.00 | 298,700 |
2018/06/18 | 62.50 | 62.53 | 62.50 | 262,401 |
2018/06/15 | 62.73 | 62.74 | 62.74 | 419,500 |
2018/06/14 | 62.73 | 62.74 | 62.74 | 419,500 |
2018/06/13 | 62.20 | 62.31 | 62.20 | 192,850 |
2018/06/12 | 62.55 | 62.56 | 62.55 | 141,800 |
2018/06/11 | 62.58 | 62.59 | 62.59 | 157,600 |
2018/06/08 | 62.39 | 62.41 | 62.41 | 167,200 |
2018/06/07 | 62.54 | 62.69 | 62.69 | 157,800 |
2018/06/06 | 62.69 | 62.70 | 62.70 | 262,000 |
2018/06/05 | 62.14 | 62.16 | 62.14 | 246,000 |
2018/06/04 | 62.13 | 62.19 | 62.19 | 205,800 |
2018/06/01 | 62.28 | 62.29 | 62.28 | 280,226 |
2018/05/31 | 62.44 | 62.45 | 62.44 | 1,633,800 |
2018/05/30 | 64.28 | 64.33 | 64.33 | 423,200 |
2018/05/29 | 65.44 | 65.51 | 65.51 | 153,400 |
2018/05/28 | 65.44 | 65.51 | 65.51 | 153,400 |
2018/05/25 | 64.46 | 64.47 | 64.47 | 131,700 |
2018/05/24 | 64.79 | 64.80 | 64.80 | 261,410 |
2018/05/23 | 64.68 | 64.70 | 64.68 | 319,000 |
2018/05/22 | 64.54 | 64.87 | 64.87 | 251,400 |
2018/05/21 | 62.89 | 62.90 | 62.90 | 129,500 |
2018/05/18 | 62.36 | 62.45 | 62.45 | 253,900 |
2018/05/17 | 61.79 | 61.81 | 61.80 | 132,500 |
2018/05/16 | 62.22 | 62.26 | 62.22 | 301,330 |
2018/05/15 | 62.38 | 62.42 | 62.42 | 168,300 |
2018/05/14 | 61.70 | 61.80 | 61.80 | 180,400 |
2018/05/11 | 60.90 | 60.91 | 60.90 | 162,700 |
2018/05/10 | 61.33 | 61.36 | 61.33 | 180,300 |
2018/05/09 | 60.93 | 60.96 | 60.96 | 217,300 |
2018/05/08 | 60.75 | 60.87 | 60.87 | 169,500 |
2018/05/07 | 60.30 | 60.48 | 60.30 | 188,800 |
2018/05/04 | 60.19 | 60.25 | 60.19 | 264,100 |
2018/05/03 | 60.02 | 60.05 | 60.02 | 281,200 |
2018/05/02 | 60.75 | 60.80 | 60.75 | 403,700 |
2018/05/01 | 60.73 | 60.75 | 60.73 | 116,500 |
2018/04/30 | 60.73 | 60.75 | 60.73 | 116,500 |
2018/04/27 | 60.46 | 60.50 | 60.46 | 357,900 |
2018/04/26 | 61.50 | 61.63 | 61.63 | 198,300 |
2018/04/25 | 61.50 | 61.51 | 61.51 | 83,200 |
2018/04/24 | 61.48 | 61.50 | 61.50 | 203,000 |
2018/04/23 | 61.40 | 61.50 | 61.50 | 212,200 |
2018/04/20 | 61.71 | 61.96 | 61.96 | 297,500 |
2018/04/19 | 61.40 | 61.57 | 61.57 | 447,400 |
2018/04/18 | 61.00 | 61.22 | 61.22 | 310,704 |
2018/04/17 | 60.55 | 60.67 | 60.67 | 382,100 |
2018/04/16 | 61.50 | 61.57 | 61.50 | 241,700 |
2018/04/13 | 61.73 | 61.79 | 61.73 | 197,500 |
2018/04/12 | 61.50 | 61.54 | 61.50 | 244,000 |
2018/04/11 | 61.56 | 61.74 | 61.56 | 252,200 |
2018/04/10 | 61.32 | 61.40 | 61.33 | 326,000 |
2018/04/09 | 61.56 | 61.63 | 61.57 | 169,200 |
2018/04/06 | 61.92 | 61.96 | 61.92 | 114,800 |
2018/04/05 | 62.00 | 62.01 | 62.00 | 123,700 |
2018/04/04 | 62.10 | 62.11 | 62.11 | 112,900 |
2018/04/03 | 61.91 | 62.00 | 62.00 | 159,300 |
2018/04/02 | 62.11 | 62.16 | 62.16 | 39,300 |
2018/03/30 | 61.62 | 61.64 | 61.62 | 226,400 |
2018/03/29 | 61.62 | 61.64 | 61.62 | 226,400 |
2018/03/28 | 61.70 | 61.75 | 61.70 | 87,300 |
2018/03/27 | 61.66 | 61.75 | 61.70 | 154,400 |
2018/03/26 | 61.50 | 61.58 | 61.50 | 132,900 |
2018/03/23 | 61.12 | 61.14 | 61.14 | 151,700 |
2018/03/22 | 61.50 | 61.62 | 61.62 | 233,300 |
2018/03/21 | 61.50 | 61.56 | 61.50 | 234,700 |
2018/03/20 | 62.62 | 62.64 | 62.64 | 156,500 |
2018/03/19 | 62.64 | 62.66 | 62.64 | 158,900 |
2018/03/16 | 62.23 | 62.25 | 62.23 | 326,900 |
2018/03/15 | 62.78 | 62.80 | 62.78 | 221,000 |
2018/03/14 | 62.95 | 62.98 | 62.95 | 150,100 |
2018/03/13 | 63.52 | 63.53 | 63.53 | 206,800 |
2018/03/12 | 64.72 | 64.73 | 64.72 | 132,200 |
2018/03/09 | 62.78 | 62.81 | 62.81 | 191,000 |
2018/03/08 | 62.78 | 62.80 | 62.80 | 141,500 |
2018/03/07 | 62.00 | 62.07 | 62.00 | 268,400 |
2018/03/06 | 62.98 | 63.19 | 63.19 | 182,800 |
2018/03/05 | 62.20 | 62.37 | 62.37 | 184,100 |
2018/03/02 | 63.20 | 63.24 | 63.24 | 84,700 |
2018/03/01 | 63.61 | 63.71 | 63.61 | 196,879 |
2018/02/28 | 65.12 | 65.15 | 65.15 | 373,200 |
2018/02/27 | 63.71 | 63.75 | 63.75 | 255,200 |
2018/02/26 | 62.44 | 62.50 | 62.50 | 183,000 |
2018/02/23 | 62.12 | 62.14 | 62.12 | 206,700 |
2018/02/22 | 61.83 | 61.87 | 61.83 | 233,500 |
2018/02/21 | 62.47 | 62.51 | 62.51 | 127,100 |
2018/02/20 | 62.48 | 62.59 | 62.59 | 126,200 |
2018/02/19 | 62.04 | 62.08 | 62.04 | 284,500 |
2018/02/16 | 61.98 | 62.06 | 61.98 | 259,400 |
2018/02/15 | 61.98 | 62.06 | 61.98 | 259,400 |
2018/02/14 | 61.50 | 61.67 | 61.67 | 270,900 |
2018/02/13 | 61.97 | 62.00 | 62.00 | 170,800 |
2018/02/12 | 61.69 | 61.72 | 61.69 | 111,800 |
2018/02/09 | 61.47 | 61.50 | 61.50 | 200,600 |
2018/02/08 | 61.91 | 61.96 | 61.91 | 133,700 |
2018/02/07 | 61.81 | 61.90 | 61.81 | 169,900 |
2018/02/06 | 62.17 | 62.26 | 62.18 | 344,000 |
2018/02/05 | 64.20 | 64.38 | 64.20 | 149,400 |
2018/02/02 | 64.63 | 64.92 | 64.92 | 164,000 |
2018/02/01 | 64.10 | 64.24 | 64.24 | 265,900 |
2018/01/31 | 63.37 | 63.48 | 63.48 | 374,800 |
2018/01/30 | 63.79 | 63.87 | 63.79 | 144,300 |
2018/01/29 | 64.47 | 64.62 | 64.62 | 339,500 |
2018/01/26 | 64.46 | 64.62 | 64.62 | 185,000 |
2018/01/25 | 63.92 | 63.99 | 63.92 | 521,400 |
2018/01/24 | 64.85 | 64.86 | 64.85 | 300,800 |
2018/01/23 | 64.48 | 64.49 | 64.49 | 292,500 |
2018/01/22 | 65.50 | 65.51 | 65.50 | 451,600 |
2018/01/19 | 62.41 | 62.50 | 62.50 | 452,000 |
2018/01/18 | 62.30 | 62.38 | 62.38 | 608,700 |
2018/01/17 | 62.39 | 62.46 | 62.46 | 304,800 |
2018/01/16 | 61.98 | 62.02 | 62.02 | 183,900 |
2018/01/15 | 62.21 | 62.23 | 62.21 | 211,700 |
2018/01/12 | 61.74 | 62.14 | 62.14 | 853,400 |
2018/01/11 | 60.85 | 61.18 | 61.13 | 1,690,300 |
2018/01/10 | 60.84 | 61.00 | 61.00 | 468,050 |
2018/01/09 | 62.11 | 62.27 | 62.27 | 215,600 |
2018/01/08 | 60.85 | 60.86 | 60.85 | 102,900 |
2018/01/05 | 60.08 | 60.10 | 60.08 | 164,000 |
2018/01/04 | 60.11 | 60.29 | 60.28 | 340,600 |
2018/01/03 | 60.80 | 60.87 | 60.80 | 147,200 |
2018/01/02 | 60.82 | 60.85 | 60.82 | 51,100 |
2017/12/29 | 60.75 | 60.77 | 60.75 | 96,100 |
2017/12/28 | 60.77 | 60.91 | 60.91 | 54,900 |
2017/12/27 | 60.77 | 60.80 | 60.77 | 76,800 |
2017/12/26 | 60.87 | 60.88 | 60.88 | 28,200 |
2017/12/22 | 61.19 | 61.20 | 61.19 | 178,500 |
2017/12/21 | 61.07 | 61.10 | 61.07 | 227,200 |
2017/12/20 | 61.00 | 61.01 | 61.00 | 176,100 |
2017/12/19 | 61.93 | 61.95 | 61.93 | 220,900 |
2017/12/18 | 62.50 | 62.59 | 62.59 | 122,700 |
2017/12/15 | 62.77 | 63.04 | 63.04 | 336,800 |
2017/12/14 | 62.30 | 62.40 | 62.30 | 322,200 |
2017/12/13 | 63.03 | 63.14 | 63.14 | 150,100 |
2017/12/12 | 63.12 | 63.15 | 63.12 | 170,800 |
2017/12/11 | 63.35 | 63.47 | 63.47 | 215,200 |
2017/12/08 | 62.10 | 62.34 | 62.10 | 245,800 |
2017/12/07 | 62.08 | 62.10 | 62.10 | 447,600 |
2017/12/06 | 63.50 | 63.53 | 63.50 | 221,490 |
2017/12/05 | 63.50 | 63.58 | 63.50 | 150,500 |
2017/12/04 | 63.50 | 63.55 | 63.50 | 201,500 |
2017/12/01 | 63.83 | 63.85 | 63.83 | 467,351 |
2017/11/30 | 62.48 | 62.52 | 62.48 | 945,000 |
2017/11/29 | 64.75 | 64.79 | 64.79 | 122,700 |
2017/11/28 | 64.84 | 64.85 | 64.85 | 328,900 |
2017/11/27 | 64.75 | 64.92 | 64.75 | 93,500 |
2017/11/24 | 64.94 | 65.21 | 64.94 | 109,400 |
2017/11/23 | 65.03 | 65.19 | 65.19 | 231,233 |
2017/11/22 | 64.60 | 64.61 | 64.61 | 200,600 |
2017/11/21 | 65.55 | 65.70 | 65.55 | 150,000 |
2017/11/20 | 65.05 | 65.11 | 65.05 | 139,200 |
2017/11/17 | 64.95 | 65.39 | 64.95 | 266,500 |
2017/11/16 | 64.97 | 65.07 | 64.97 | 305,300 |
2017/11/15 | 65.22 | 65.26 | 65.22 | 239,900 |
2017/11/14 | 67.08 | 67.11 | 67.11 | 286,900 |
2017/11/13 | 67.05 | 67.10 | 67.08 | 258,200 |
2017/11/10 | 67.00 | 67.01 | 67.00 | 337,300 |
2017/11/09 | 65.69 | 65.72 | 65.69 | 233,800 |
2017/11/08 | 68.00 | 68.02 | 68.00 | 261,200 |
2017/11/07 | 66.70 | 66.85 | 66.85 | 204,500 |
2017/11/06 | 65.68 | 65.99 | 65.99 | 322,000 |
2017/11/03 | 64.56 | 64.66 | 64.66 | 401,600 |
2017/11/02 | 63.66 | 63.83 | 63.66 | 317,900 |
2017/11/01 | 63.80 | 63.84 | 63.80 | 230,900 |
2017/10/31 | 64.06 | 64.12 | 64.06 | 267,600 |
2017/10/30 | 64.15 | 64.35 | 64.15 | 177,600 |
2017/10/27 | 65.01 | 65.12 | 65.12 | 64,600 |
2017/10/26 | 64.89 | 65.00 | 65.00 | 172,000 |
2017/10/25 | 64.55 | 64.64 | 64.55 | 265,900 |
2017/10/24 | 66.09 | 66.10 | 66.09 | 115,400 |
2017/10/23 | 66.31 | 66.34 | 66.31 | 294,800 |
2017/10/20 | 65.81 | 66.03 | 66.03 | 337,500 |
2017/10/19 | 66.56 | 66.99 | 66.98 | 244,800 |
2017/10/18 | 66.49 | 66.52 | 66.49 | 179,800 |
2017/10/17 | 66.49 | 66.52 | 66.49 | 179,800 |
2017/10/16 | 66.25 | 66.29 | 66.25 | 162,500 |
2017/10/13 | 65.97 | 66.30 | 65.97 | 170,700 |
2017/10/12 | 65.45 | 65.55 | 65.55 | 131,800 |
2017/10/11 | 65.45 | 65.55 | 65.55 | 107,300 |
2017/10/10 | 64.53 | 64.64 | 64.53 | 304,000 |
2017/10/09 | 64.78 | 64.81 | 64.78 | 85,400 |
2017/10/06 | 65.67 | 65.68 | 65.67 | 497,400 |
2017/10/05 | 64.19 | 64.30 | 64.19 | 111,800 |
2017/10/04 | 64.06 | 64.07 | 64.07 | 121,300 |
2017/10/03 | 65.07 | 65.08 | 65.07 | 232,800 |
2017/10/02 | 64.39 | 64.56 | 64.56 | 116,000 |
2017/09/29 | 63.28 | 63.36 | 63.36 | 363,500 |
2017/09/28 | 63.49 | 63.54 | 63.54 | 1,418,700 |
2017/09/27 | 63.10 | 63.20 | 63.10 | 239,100 |
2017/09/26 | 63.28 | 63.31 | 63.28 | 301,600 |
2017/09/25 | 63.92 | 63.96 | 63.96 | 281,400 |
2017/09/22 | 64.38 | 64.40 | 64.40 | 449,800 |
2017/09/21 | 63.65 | 63.68 | 63.65 | 374,600 |
2017/09/20 | 65.14 | 65.24 | 65.24 | 263,200 |
2017/09/19 | 65.53 | 65.67 | 65.67 | 238,000 |
2017/09/18 | 66.16 | 66.19 | 66.19 | 460,900 |
2017/09/15 | 65.66 | 65.68 | 65.66 | 339,000 |
2017/09/14 | 65.75 | 65.78 | 65.75 | 131,900 |
2017/09/13 | 65.91 | 65.96 | 65.96 | 73,200 |
2017/09/12 | 66.19 | 66.39 | 66.39 | 58,100 |
2017/09/11 | 65.96 | 66.03 | 66.03 | 68,100 |
2017/09/08 | 65.70 | 66.00 | 66.00 | 371,800 |
2017/09/07 | 66.20 | 66.24 | 66.24 | 205,500 |
2017/09/06 | 65.14 | 65.36 | 65.33 | 176,000 |
2017/09/05 | 64.35 | 64.42 | 64.35 | 247,500 |
2017/09/04 | 65.01 | 65.02 | 65.02 | 118,700 |
2017/09/01 | 65.71 | 65.76 | 65.71 | 301,400 |
2017/08/31 | 65.71 | 65.76 | 65.71 | 301,400 |
2017/08/30 | 65.45 | 65.49 | 65.45 | 192,500 |
2017/08/29 | 65.44 | 65.48 | 65.44 | 115,300 |
2017/08/28 | 65.60 | 65.91 | 65.60 | 144,200 |
2017/08/25 | 67.01 | 67.06 | 67.06 | 168,700 |
2017/08/24 | 67.36 | 67.38 | 67.38 | 242,100 |
2017/08/23 | 65.78 | 65.80 | 65.78 | 257,100 |
2017/08/22 | 67.07 | 67.16 | 67.15 | 207,600 |
2017/08/21 | 65.66 | 65.81 | 65.66 | 122,300 |
2017/08/18 | 65.14 | 65.20 | 65.20 | 184,000 |
2017/08/17 | 65.51 | 65.54 | 65.51 | 209,700 |
2017/08/16 | 64.98 | 65.00 | 64.98 | 241,500 |
2017/08/15 | 66.29 | 66.51 | 66.29 | 239,423 |
2017/08/14 | 66.92 | 66.93 | 66.93 | 186,800 |
2017/08/11 | 65.64 | 65.70 | 65.70 | 198,100 |
2017/08/10 | 66.05 | 66.06 | 66.05 | 301,400 |
2017/08/09 | 66.37 | 66.61 | 66.37 | 176,200 |
2017/08/08 | 66.37 | 66.61 | 66.37 | 176,200 |
2017/08/07 | 65.51 | 65.52 | 65.51 | 196,400 |
2017/08/04 | 64.00 | 64.06 | 64.00 | 184,400 |
2017/08/03 | 63.65 | 63.80 | 63.80 | 296,700 |
2017/08/02 | 62.96 | 62.98 | 62.96 | 144,800 |
2017/08/01 | 63.24 | 63.31 | 63.24 | 269,100 |
2017/07/31 | 63.23 | 63.81 | 63.81 | 329,200 |
2017/07/28 | 63.75 | 63.81 | 63.81 | 160,800 |
2017/07/27 | 63.78 | 63.95 | 63.95 | 320,600 |
2017/07/26 | 63.74 | 63.82 | 63.82 | 297,800 |
2017/07/25 | 63.55 | 63.76 | 63.55 | 256,200 |
2017/07/24 | 63.57 | 63.60 | 63.59 | 159,000 |
2017/07/21 | 63.67 | 63.68 | 63.67 | 245,400 |
2017/07/20 | 63.61 | 63.65 | 63.61 | 155,500 |
2017/07/19 | 63.12 | 63.20 | 63.20 | 165,500 |
2017/07/18 | 63.47 | 63.50 | 63.47 | 233,500 |
2017/07/17 | 63.75 | 63.76 | 63.75 | 121,300 |
2017/07/14 | 64.34 | 64.35 | 64.35 | 102,000 |
2017/07/13 | 63.76 | 64.00 | 64.00 | 207,600 |
2017/07/12 | 62.77 | 62.86 | 62.77 | 251,700 |
2017/07/11 | 63.05 | 63.07 | 63.05 | 236,800 |
2017/07/10 | 64.10 | 64.14 | 64.10 | 127,600 |
2017/07/07 | 64.80 | 64.95 | 64.95 | 147,800 |
2017/07/06 | 64.54 | 64.63 | 64.54 | 153,100 |
2017/07/05 | 64.09 | 64.50 | 64.50 | 213,800 |
2017/07/04 | 63.86 | 63.94 | 63.86 | 124,700 |
2017/07/03 | 64.00 | 64.03 | 64.00 | 159,700 |
2017/06/30 | 64.10 | 64.20 | 64.20 | 221,800 |
2017/06/29 | 64.02 | 64.03 | 64.03 | 147,400 |
2017/06/28 | 64.04 | 64.24 | 64.24 | 298,600 |
2017/06/27 | 64.66 | 64.90 | 64.90 | 144,900 |
2017/06/26 | 64.53 | 64.57 | 64.57 | 175,400 |
2017/06/23 | 64.53 | 64.57 | 64.57 | 175,400 |
2017/06/22 | 64.03 | 64.07 | 64.07 | 137,900 |
2017/06/21 | 62.79 | 62.94 | 62.79 | 369,400 |
2017/06/20 | 64.10 | 64.12 | 64.10 | 511,100 |
2017/06/19 | 65.26 | 65.27 | 65.26 | 104,500 |
2017/06/16 | 65.77 | 65.88 | 65.77 | 465,200 |
2017/06/15 | 66.30 | 66.57 | 66.57 | 129,000 |
2017/06/14 | 66.24 | 66.34 | 66.24 | 153,700 |
2017/06/13 | 66.07 | 66.34 | 66.30 | 224,800 |
2017/06/12 | 66.75 | 66.97 | 66.96 | 131,700 |
2017/06/09 | 66.52 | 66.60 | 66.60 | 151,800 |
2017/06/08 | 66.39 | 66.60 | 66.60 | 222,700 |
2017/06/07 | 65.95 | 65.98 | 65.95 | 310,700 |
2017/06/06 | 66.68 | 66.69 | 66.69 | 157,800 |
2017/06/05 | 65.67 | 65.89 | 65.89 | 187,000 |
2017/06/02 | 65.20 | 65.22 | 65.20 | 196,183 |
2017/06/01 | 64.77 | 64.92 | 64.92 | 909,900 |
2017/05/31 | 63.89 | 64.09 | 63.89 | 2,704,300 |
2017/05/30 | 63.98 | 64.03 | 63.98 | 138,100 |
2017/05/29 | 63.68 | 63.83 | 63.68 | 117,600 |
2017/05/26 | 63.85 | 64.00 | 63.85 | 277,600 |
2017/05/25 | 64.50 | 64.70 | 64.50 | 314,200 |
2017/05/24 | 64.20 | 64.26 | 64.20 | 221,214 |
2017/05/23 | 63.92 | 63.95 | 63.95 | 276,600 |
2017/05/22 | 64.16 | 64.17 | 64.16 | 184,000 |
2017/05/19 | 63.92 | 63.93 | 63.92 | 246,700 |
2017/05/18 | 64.04 | 64.17 | 64.17 | 564,800 |
2017/05/17 | 61.90 | 62.00 | 61.90 | 355,600 |
2017/05/16 | 62.16 | 62.29 | 62.29 | 939,600 |
2017/05/15 | 65.10 | 65.24 | 65.10 | 179,500 |
2017/05/12 | 65.30 | 65.31 | 65.31 | 123,000 |
2017/05/11 | 64.85 | 65.48 | 65.48 | 453,000 |
2017/05/10 | 63.60 | 63.66 | 63.66 | 231,300 |
2017/05/09 | 63.60 | 63.66 | 63.66 | 231,300 |
2017/05/08 | 63.27 | 63.32 | 63.32 | 208,000 |
2017/05/05 | 63.75 | 63.81 | 63.75 | 189,200 |
2017/05/04 | 64.95 | 64.99 | 64.99 | 127,400 |
2017/05/03 | 64.98 | 65.07 | 65.07 | 322,800 |
2017/05/02 | 65.17 | 65.18 | 65.17 | 239,400 |
2017/05/01 | 64.51 | 64.53 | 64.53 | 247,000 |
2017/04/28 | 64.51 | 64.53 | 64.53 | 247,000 |
2017/04/27 | 64.53 | 64.77 | 64.77 | 164,100 |
2017/04/26 | 64.65 | 64.66 | 64.65 | 185,200 |
2017/04/25 | 64.80 | 64.90 | 64.90 | 207,000 |
2017/04/24 | 64.68 | 64.72 | 64.71 | 154,500 |
2017/04/21 | 64.77 | 64.80 | 64.80 | 225,500 |
2017/04/20 | 65.31 | 65.50 | 65.50 | 447,100 |
2017/04/19 | 64.03 | 64.13 | 64.03 | 279,900 |
2017/04/18 | 65.00 | 65.13 | 65.00 | 216,100 |
2017/04/17 | 64.65 | 64.81 | 64.65 | 67,400 |
2017/04/14 | 65.46 | 65.47 | 65.47 | 131,700 |
2017/04/13 | 65.46 | 65.47 | 65.47 | 131,700 |
2017/04/12 | 65.85 | 65.90 | 65.90 | 211,500 |
2017/04/11 | 65.70 | 65.78 | 65.70 | 154,900 |
2017/04/10 | 66.30 | 66.78 | 66.78 | 175,200 |
2017/04/07 | 66.13 | 66.70 | 66.70 | 351,900 |
2017/04/06 | 65.99 | 66.13 | 66.13 | 243,200 |
2017/04/05 | 64.84 | 65.00 | 64.84 | 193,300 |
2017/04/04 | 64.80 | 64.88 | 64.88 | 122,400 |
2017/04/03 | 65.00 | 65.15 | 65.14 | 238,400 |
2017/03/31 | 64.25 | 64.50 | 64.25 | 536,300 |
2017/03/30 | 64.39 | 64.40 | 64.40 | 353,200 |
2017/03/29 | 66.11 | 66.20 | 66.11 | 297,400 |
2017/03/28 | 66.45 | 66.49 | 66.45 | 308,000 |
2017/03/27 | 65.54 | 65.60 | 65.60 | 287,800 |
2017/03/24 | 66.00 | 66.18 | 66.00 | 296,800 |
2017/03/23 | 66.25 | 66.32 | 66.32 | 315,300 |
2017/03/22 | 65.45 | 65.50 | 65.45 | 239,000 |
2017/03/21 | 66.75 | 66.76 | 66.75 | 345,100 |
2017/03/20 | 66.30 | 67.00 | 67.00 | 347,300 |
2017/03/17 | 65.20 | 65.45 | 65.45 | 280,500 |
2017/03/16 | 65.86 | 65.97 | 65.86 | 284,700 |
2017/03/15 | 64.60 | 64.61 | 64.60 | 231,500 |
2017/03/14 | 65.33 | 65.38 | 65.33 | 243,700 |
2017/03/13 | 65.11 | 65.16 | 65.16 | 180,000 |
2017/03/10 | 64.98 | 65.00 | 65.00 | 233,500 |
2017/03/09 | 65.96 | 66.22 | 66.22 | 290,000 |
2017/03/08 | 66.07 | 66.17 | 66.17 | 223,900 |
2017/03/07 | 65.76 | 65.96 | 65.96 | 188,700 |
2017/03/06 | 65.55 | 65.60 | 65.60 | 263,800 |
2017/03/03 | 65.72 | 65.99 | 65.99 | 332,400 |
2017/03/02 | 65.60 | 65.62 | 65.60 | 495,100 |
2017/03/01 | 64.10 | 64.13 | 64.13 | 567,300 |
2017/02/28 | 62.18 | 62.46 | 62.18 | 722,200 |
2017/02/27 | 62.41 | 62.58 | 62.41 | 308,000 |
2017/02/24 | 62.87 | 62.95 | 62.95 | 552,200 |
2017/02/23 | 62.97 | 62.98 | 62.98 | 318,800 |
2017/02/22 | 62.85 | 62.92 | 62.92 | 299,700 |
2017/02/21 | 63.40 | 63.42 | 63.40 | 171,100 |
2017/02/20 | 63.86 | 63.89 | 63.86 | 251,900 |
2017/02/17 | 64.88 | 64.95 | 64.95 | 367,900 |
2017/02/16 | 64.79 | 64.85 | 64.85 | 338,400 |
2017/02/15 | 64.37 | 64.44 | 64.44 | 222,700 |
2017/02/14 | 63.90 | 64.10 | 64.10 | 342,400 |
2017/02/13 | 63.93 | 63.94 | 63.93 | 210,400 |
2017/02/10 | 63.10 | 63.45 | 63.10 | 650,500 |
2017/02/09 | 62.57 | 62.69 | 62.69 | 243,500 |
2017/02/08 | 62.40 | 62.45 | 62.45 | 343,800 |
2017/02/07 | 62.38 | 62.40 | 62.40 | 334,400 |
2017/02/06 | 62.55 | 62.60 | 62.55 | 168,600 |
2017/02/03 | 62.65 | 62.68 | 62.68 | 177,100 |
2017/02/02 | 62.30 | 62.35 | 62.34 | 216,000 |
2017/02/01 | 62.62 | 62.68 | 62.68 | 237,800 |
2017/01/31 | 61.72 | 61.80 | 61.72 | 274,100 |
2017/01/27 | 61.31 | 61.48 | 61.48 | 106,400 |
2017/01/26 | 60.65 | 60.74 | 60.65 | 181,800 |
2017/01/25 | 61.09 | 61.10 | 61.09 | 167,200 |
2017/01/24 | 61.10 | 61.13 | 61.13 | 201,100 |
2017/01/23 | 60.16 | 60.20 | 60.20 | 340,600 |
2017/01/20 | 59.30 | 59.32 | 59.30 | 161,000 |
2017/01/19 | 59.48 | 59.51 | 59.51 | 317,390 |
2017/01/18 | 59.37 | 59.40 | 59.40 | 280,000 |
2017/01/17 | 59.60 | 59.65 | 59.60 | 148,200 |
2017/01/16 | 60.05 | 60.15 | 60.15 | 154,100 |
2017/01/13 | 59.63 | 59.70 | 59.70 | 265,300 |
2017/01/12 | 58.78 | 58.79 | 58.79 | 238,400 |
2017/01/11 | 59.69 | 59.70 | 59.70 | 434,000 |
2017/01/10 | 60.00 | 60.05 | 60.00 | 249,000 |
2017/01/09 | 59.95 | 60.00 | 60.00 | 719,700 |
2017/01/06 | 58.99 | 59.05 | 58.99 | 261,200 |
2017/01/05 | 58.90 | 59.10 | 59.10 | 460,500 |
2017/01/04 | 57.50 | 57.52 | 57.50 | 326,500 |
2017/01/03 | 56.86 | 57.12 | 57.12 | 210,000 |
2016/12/30 | 55.25 | 55.34 | 55.25 | 151,100 |
2016/12/29 | 55.90 | 56.05 | 56.05 | 124,700 |
2016/12/28 | 55.52 | 55.90 | 55.90 | 132,900 |
2016/12/27 | 54.65 | 54.84 | 54.65 | 42,400 |
2016/12/23 | 54.65 | 54.80 | 54.65 | 100,900 |
2016/12/22 | 54.90 | 55.08 | 55.08 | 180,100 |
2016/12/21 | 54.77 | 55.04 | 54.77 | 200,087 |
2016/12/20 | 54.20 | 54.27 | 54.27 | 161,700 |
2016/12/19 | 54.00 | 54.04 | 54.00 | 240,500 |
2016/12/16 | 54.51 | 55.05 | 55.05 | 331,600 |
2016/12/15 | 54.00 | 54.19 | 54.00 | 214,600 |
2016/12/14 | 54.31 | 54.46 | 54.31 | 203,300 |
2016/12/13 | 54.55 | 54.98 | 54.98 | 243,700 |
2016/12/12 | 54.55 | 54.68 | 54.67 | 527,400 |
2016/12/09 | 54.91 | 55.00 | 55.00 | 390,700 |
2016/12/08 | 53.42 | 53.51 | 53.51 | 245,000 |
2016/12/07 | 53.48 | 53.60 | 53.60 | 683,900 |
2016/12/06 | 54.08 | 54.22 | 54.08 | 257,000 |
2016/12/05 | 54.88 | 54.94 | 54.94 | 133,100 |
2016/12/02 | 54.79 | 54.80 | 54.79 | 304,800 |
2016/12/01 | 54.37 | 54.48 | 54.48 | 792,100 |
2016/11/30 | 54.01 | 54.20 | 54.20 | 1,189,305 |
2016/11/29 | 53.75 | 53.77 | 53.77 | 438,400 |
2016/11/28 | 53.13 | 53.30 | 53.13 | 407,300 |
2016/11/25 | 53.50 | 53.54 | 53.50 | 817,000 |
2016/11/24 | 54.37 | 54.57 | 54.37 | 304,105 |
2016/11/23 | 55.30 | 55.34 | 55.30 | 245,116 |
2016/11/22 | 55.64 | 55.73 | 55.72 | 391,700 |
2016/11/21 | 55.44 | 55.55 | 55.44 | 437,700 |
2016/11/18 | 56.94 | 56.97 | 56.97 | 333,600 |
2016/11/17 | 54.90 | 55.47 | 55.47 | 628,800 |
2016/11/16 | 54.50 | 54.60 | 54.50 | 353,000 |
2016/11/15 | 55.20 | 55.21 | 55.21 | 303,500 |
2016/11/14 | 55.47 | 55.65 | 55.47 | 249,300 |
2016/11/11 | 56.80 | 56.93 | 56.80 | 346,700 |
2016/11/10 | 57.73 | 57.80 | 57.73 | 167,900 |
2016/11/09 | 56.90 | 56.99 | 56.99 | 270,700 |
2016/11/08 | 58.06 | 58.20 | 58.20 | 239,200 |
2016/11/07 | 57.18 | 57.28 | 57.18 | 640,800 |
2016/11/04 | 58.95 | 58.99 | 58.95 | 275,600 |
2016/11/03 | 59.75 | 59.84 | 59.75 | 114,700 |
2016/11/02 | 60.42 | 60.49 | 60.49 | 121,755 |
2016/11/01 | 60.80 | 61.00 | 60.81 | 216,400 |
2016/10/31 | 60.91 | 60.96 | 60.91 | 290,600 |
2016/10/28 | 60.60 | 60.68 | 60.61 | 129,400 |
2016/10/27 | 60.63 | 60.84 | 60.63 | 215,200 |
2016/10/26 | 61.00 | 61.30 | 61.30 | 155,600 |
2016/10/25 | 60.91 | 60.98 | 60.91 | 157,300 |
2016/10/24 | 61.00 | 61.05 | 61.00 | 175,300 |
2016/10/21 | 60.43 | 60.50 | 60.50 | 277,800 |
2016/10/20 | 61.00 | 61.10 | 61.00 | 236,000 |
2016/10/19 | 61.28 | 61.68 | 61.68 | 383,980 |
2016/10/18 | 61.05 | 61.14 | 61.14 | 372,000 |
2016/10/17 | 61.14 | 61.20 | 61.14 | 151,500 |
2016/10/14 | 61.39 | 61.40 | 61.39 | 439,700 |
2016/10/13 | 60.20 | 60.78 | 60.77 | 195,600 |
2016/10/12 | 61.30 | 61.41 | 61.41 | 80,900 |
2016/10/11 | 61.31 | 61.42 | 61.42 | 132,900 |
2016/10/10 | 62.00 | 62.11 | 62.11 | 75,900 |
2016/10/07 | 61.48 | 62.00 | 62.00 | 169,200 |
2016/10/06 | 61.00 | 61.72 | 61.00 | 319,600 |
2016/10/05 | 61.28 | 61.49 | 61.49 | 166,900 |
2016/10/04 | 61.28 | 61.45 | 61.43 | 305,700 |
2016/10/03 | 60.82 | 60.85 | 60.82 | 230,300 |
2016/09/30 | 60.59 | 60.61 | 60.61 | 240,400 |
2016/09/29 | 60.74 | 60.85 | 60.79 | 118,600 |
2016/09/28 | 60.24 | 60.25 | 60.25 | 194,900 |
2016/09/27 | 60.38 | 60.50 | 60.50 | 233,700 |
2016/09/26 | 60.24 | 60.78 | 60.78 | 146,100 |
2016/09/23 | 60.34 | 60.50 | 60.50 | 312,400 |
2016/09/22 | 59.45 | 59.66 | 59.45 | 356,200 |
2016/09/21 | 60.60 | 60.69 | 60.60 | 262,300 |
2016/09/20 | 62.11 | 62.50 | 62.50 | 244,000 |
2016/09/19 | 60.83 | 60.90 | 60.90 | 447,100 |
2016/09/16 | 60.01 | 60.14 | 60.14 | 812,900 |
2016/09/15 | 60.69 | 60.88 | 60.69 | 544,000 |
2016/09/14 | 60.41 | 60.43 | 60.43 | 342,900 |
2016/09/13 | 61.35 | 61.50 | 61.50 | 349,000 |
2016/09/12 | 61.46 | 61.50 | 61.46 | 270,341 |
2016/09/09 | 61.46 | 61.50 | 61.46 | 270,341 |
2016/09/08 | 61.86 | 62.00 | 61.99 | 483,700 |
2016/09/07 | 61.81 | 62.50 | 62.50 | 267,100 |
2016/09/06 | 62.50 | 62.71 | 62.71 | 173,600 |
2016/09/05 | 62.39 | 62.50 | 62.50 | 426,400 |
2016/09/02 | 60.55 | 60.65 | 60.65 | 621,700 |
2016/09/01 | 59.95 | 60.00 | 60.00 | 264,037 |
2016/08/31 | 59.78 | 59.85 | 59.85 | 340,900 |
2016/08/30 | 60.34 | 60.50 | 60.34 | 176,400 |
2016/08/29 | 60.00 | 60.11 | 60.00 | 314,600 |
2016/08/26 | 60.47 | 60.50 | 60.47 | 79,700 |
2016/08/25 | 60.20 | 60.34 | 60.20 | 260,100 |
2016/08/24 | 61.00 | 61.01 | 61.00 | 146,700 |
2016/08/23 | 61.00 | 61.60 | 61.60 | 249,500 |
2016/08/22 | 59.85 | 60.30 | 60.18 | 191,800 |
2016/08/19 | 60.21 | 60.50 | 60.50 | 137,600 |
2016/08/18 | 60.09 | 60.10 | 60.10 | 263,200 |
2016/08/17 | 60.15 | 60.20 | 60.18 | 339,200 |
2016/08/16 | 59.54 | 59.55 | 59.55 | 275,600 |
2016/08/15 | 60.00 | 60.49 | 60.49 | 221,300 |
2016/08/12 | 60.07 | 60.20 | 60.20 | 498,600 |
2016/08/11 | 58.82 | 58.90 | 58.90 | 157,200 |
2016/08/10 | 57.61 | 57.80 | 57.80 | 451,800 |
2016/08/09 | 57.76 | 57.82 | 57.76 | 166,700 |
2016/08/08 | 57.76 | 57.82 | 57.76 | 166,700 |
2016/08/05 | 57.62 | 57.80 | 57.62 | 146,800 |
2016/08/04 | 57.81 | 57.92 | 57.92 | 318,500 |
2016/08/03 | 57.72 | 57.90 | 57.72 | 209,400 |
2016/08/02 | 57.92 | 58.00 | 58.00 | 275,400 |
2016/08/01 | 57.72 | 57.80 | 57.80 | 572,900 |
2016/07/29 | 58.83 | 59.30 | 59.30 | 286,900 |
2016/07/28 | 58.01 | 58.60 | 58.60 | 217,200 |
2016/07/27 | 57.64 | 58.00 | 58.00 | 211,900 |
2016/07/26 | 57.16 | 57.54 | 57.54 | 201,500 |
2016/07/25 | 57.62 | 57.89 | 57.89 | 126,600 |
2016/07/22 | 57.28 | 57.54 | 57.54 | 198,800 |
2016/07/21 | 57.30 | 57.50 | 57.50 | 245,400 |
2016/07/20 | 58.66 | 59.28 | 59.28 | 415,400 |
2016/07/19 | 58.02 | 58.19 | 58.19 | 157,300 |
2016/07/18 | 57.97 | 58.00 | 58.00 | 199,700 |
2016/07/15 | 58.39 | 58.44 | 58.44 | 320,600 |
2016/07/14 | 57.61 | 57.61 | 57.62 | 41,700 |
2016/07/13 | 58.12 | 58.68 | 58.68 | 226,500 |
2016/07/12 | 57.81 | 58.00 | 58.00 | 314,800 |
2016/07/11 | 57.53 | 57.70 | 57.70 | 253,354 |
2016/07/08 | 57.44 | 57.50 | 57.44 | 157,700 |
2016/07/07 | 57.06 | 57.49 | 57.49 | 277,600 |
2016/07/06 | 57.03 | 57.60 | 57.60 | 186,700 |
2016/07/05 | 57.03 | 57.60 | 57.60 | 186,700 |
2016/07/04 | 57.53 | 57.84 | 57.84 | 161,300 |
2016/07/01 | 58.02 | 58.15 | 58.02 | 337,400 |
2016/06/30 | 58.07 | 58.31 | 58.31 | 623,000 |
2016/06/29 | 57.00 | 57.18 | 57.00 | 473,800 |
2016/06/28 | 56.30 | 56.65 | 56.65 | 307,400 |
2016/06/27 | 54.53 | 54.78 | 54.57 | 117,000 |
2016/06/24 | 54.30 | 54.88 | 54.30 | 203,900 |
2016/06/23 | 55.92 | 55.97 | 55.97 | 162,600 |
2016/06/22 | 55.95 | 56.23 | 56.23 | 285,300 |
2016/06/21 | 55.97 | 55.99 | 55.99 | 299,300 |
2016/06/20 | 55.50 | 55.86 | 55.50 | 354,982 |
2016/06/17 | 55.36 | 55.50 | 55.36 | 1,031,300 |
2016/06/16 | 54.97 | 55.00 | 55.00 | 415,300 |
2016/06/15 | 54.62 | 54.80 | 54.62 | 398,500 |
2016/06/14 | 54.51 | 54.55 | 54.55 | 482,400 |
2016/06/13 | 55.44 | 55.50 | 55.50 | 220,000 |
2016/06/10 | 55.80 | 56.00 | 56.00 | 191,700 |
2016/06/09 | 55.42 | 55.50 | 55.42 | 97,200 |
2016/06/08 | 55.48 | 55.58 | 55.48 | 355,200 |
2016/06/07 | 56.33 | 56.38 | 56.38 | 245,600 |
2016/06/06 | 55.13 | 55.39 | 55.39 | 307,200 |
2016/06/03 | 54.95 | 55.20 | 54.95 | 176,800 |
2016/06/02 | 55.80 | 55.85 | 55.85 | 240,100 |
2016/06/01 | 56.20 | 56.65 | 56.65 | 189,200 |
2016/05/31 | 56.91 | 57.00 | 57.00 | 477,500 |
2016/05/30 | 56.00 | 56.21 | 56.00 | 120,600 |
2016/05/27 | 55.48 | 55.50 | 55.50 | 308,400 |
2016/05/26 | 54.21 | 54.28 | 54.28 | 150,100 |
2016/05/25 | 54.09 | 54.10 | 54.09 | 92,800 |
2016/05/24 | 53.30 | 53.40 | 53.40 | 260,400 |
2016/05/23 | 53.48 | 53.59 | 53.48 | 95,300 |
2016/05/20 | 53.51 | 53.68 | 53.67 | 145,100 |
2016/05/19 | 53.75 | 54.07 | 53.78 | 186,400 |
2016/05/18 | 54.56 | 54.65 | 54.65 | 132,300 |
2016/05/17 | 54.00 | 54.12 | 54.00 | 225,800 |
2016/05/16 | 53.80 | 53.88 | 53.88 | 210,500 |
2016/05/13 | 54.28 | 54.34 | 54.34 | 326,200 |
2016/05/12 | 53.33 | 53.49 | 53.33 | 216,300 |
2016/05/11 | 53.20 | 53.30 | 53.30 | 447,600 |
2016/05/10 | 54.88 | 55.00 | 55.00 | 355,200 |
2016/05/09 | 55.55 | 55.58 | 55.58 | 219,400 |
2016/05/06 | 54.75 | 54.91 | 54.75 | 252,000 |
2016/05/05 | 55.62 | 55.70 | 55.70 | 191,800 |
2016/05/04 | 55.00 | 55.02 | 55.02 | 249,800 |
2016/05/03 | 55.00 | 55.20 | 55.20 | 387,400 |
2016/05/02 | 55.23 | 55.30 | 55.30 | 262,700 |
2016/04/29 | 55.23 | 55.30 | 55.30 | 262,700 |
2016/04/28 | 55.50 | 55.55 | 55.55 | 388,400 |
2016/04/27 | 56.36 | 56.40 | 56.40 | 271,800 |
2016/04/26 | 57.08 | 57.10 | 57.10 | 464,300 |
2016/04/25 | 58.00 | 58.14 | 58.14 | 418,400 |
2016/04/22 | 60.00 | 60.02 | 60.00 | 368,700 |
2016/04/21 | 60.81 | 60.94 | 60.94 | 445,000 |
2016/04/20 | 58.08 | 58.10 | 58.08 | 167,600 |
2016/04/19 | 58.35 | 58.49 | 58.49 | 246,200 |
2016/04/18 | 58.40 | 58.50 | 58.50 | 219,200 |
2016/04/15 | 58.20 | 58.29 | 58.20 | 148,500 |
2016/04/14 | 58.18 | 58.19 | 58.18 | 338,900 |
2016/04/13 | 58.02 | 58.10 | 58.02 | 417,200 |
2016/04/12 | 58.52 | 58.62 | 58.62 | 332,500 |
2016/04/11 | 58.19 | 58.44 | 58.44 | 222,400 |
2016/04/08 | 58.03 | 58.10 | 58.03 | 335,000 |
2016/04/07 | 58.39 | 59.28 | 59.28 | 570,800 |
2016/04/06 | 56.95 | 57.00 | 56.95 | 190,200 |
2016/04/05 | 57.00 | 57.01 | 57.00 | 504,200 |
2016/04/04 | 55.85 | 55.91 | 55.85 | 341,300 |
2016/04/01 | 56.26 | 56.28 | 56.28 | 601,300 |
2016/03/31 | 57.00 | 57.08 | 57.08 | 883,900 |
2016/03/30 | 56.19 | 56.23 | 56.22 | 614,200 |
2016/03/29 | 56.12 | 56.19 | 56.12 | 475,900 |
2016/03/28 | 56.40 | 56.49 | 56.40 | 196,600 |
2016/03/25 | 56.85 | 56.95 | 56.95 | 278,500 |
2016/03/24 | 56.85 | 56.95 | 56.95 | 278,500 |
2016/03/23 | 57.34 | 57.35 | 57.34 | 247,500 |
2016/03/22 | 57.30 | 57.40 | 57.40 | 410,500 |
2016/03/21 | 56.68 | 56.75 | 56.68 | 401,700 |
2016/03/18 | 56.90 | 57.00 | 57.00 | 667,900 |
2016/03/17 | 54.74 | 54.79 | 54.79 | 448,400 |
2016/03/16 | 53.76 | 53.80 | 53.76 | 201,900 |
2016/03/15 | 54.32 | 54.38 | 54.38 | 476,700 |
2016/03/14 | 54.41 | 54.45 | 54.41 | 354,800 |
2016/03/11 | 54.10 | 54.30 | 54.14 | 601,900 |
2016/03/10 | 54.00 | 54.09 | 54.00 | 580,600 |
2016/03/09 | 53.20 | 53.22 | 53.22 | 634,400 |
2016/03/08 | 53.80 | 53.89 | 53.89 | 721,900 |
2016/03/07 | 54.39 | 54.40 | 54.40 | 881,400 |
2016/03/04 | 56.40 | 56.49 | 56.49 | 967,600 |
2016/03/03 | 57.07 | 57.72 | 57.72 | 1,213,800 |
2016/03/02 | 57.00 | 57.02 | 57.02 | 1,034,300 |
2016/03/01 | 57.02 | 57.03 | 57.02 | 2,883,300 |
2016/02/29 | 58.13 | 58.22 | 58.22 | 17,134,600 |
2016/02/26 | 56.47 | 56.50 | 56.50 | 1,504,100 |
2016/02/25 | 56.50 | 56.52 | 56.50 | 1,581,200 |
2016/02/24 | 57.70 | 57.75 | 57.75 | 1,207,500 |
2016/02/23 | 57.41 | 57.60 | 57.60 | 892,600 |
2016/02/22 | 57.12 | 57.15 | 57.15 | 839,000 |
2016/02/19 | 56.41 | 56.60 | 56.60 | 531,700 |
2016/02/18 | 55.90 | 56.00 | 56.00 | 983,700 |
2016/02/17 | 55.60 | 55.90 | 55.90 | 990,200 |
2016/02/16 | 55.79 | 55.84 | 55.84 | 1,015,300 |
2016/02/15 | 54.31 | 54.50 | 54.50 | 1,383,800 |
2016/02/12 | 53.23 | 53.34 | 53.23 | 1,254,000 |
2016/02/11 | 53.90 | 53.98 | 53.98 | 553,800 |
2016/02/10 | 54.01 | 54.05 | 54.02 | 1,013,300 |
2016/02/09 | 53.67 | 53.70 | 53.70 | 675,900 |
2016/02/08 | 53.67 | 53.70 | 53.70 | 675,900 |
2016/02/05 | 53.67 | 53.70 | 53.70 | 675,900 |
2016/02/04 | 52.15 | 52.20 | 52.20 | 468,800 |
2016/02/03 | 52.76 | 52.90 | 52.90 | 350,400 |
2016/02/02 | 53.05 | 53.10 | 53.10 | 321,700 |
2016/02/01 | 52.69 | 52.70 | 52.70 | 441,400 |
2016/01/29 | 52.43 | 52.50 | 52.50 | 371,400 |
2016/01/28 | 51.14 | 51.19 | 51.19 | 322,300 |
2016/01/27 | 51.04 | 51.13 | 51.04 | 312,700 |
2016/01/26 | 50.84 | 50.95 | 50.95 | 292,300 |
2016/01/25 | 51.17 | 51.20 | 51.20 | 245,100 |
2016/01/22 | 51.00 | 51.02 | 51.00 | 818,700 |
2016/01/21 | 50.34 | 50.40 | 50.40 | 807,300 |
2016/01/20 | 51.00 | 51.06 | 51.00 | 846,000 |
2016/01/19 | 51.70 | 51.72 | 51.72 | 371,100 |
2016/01/18 | 51.50 | 51.60 | 51.50 | 890,000 |
2016/01/15 | 52.82 | 52.90 | 52.90 | 940,400 |
2016/01/14 | 50.95 | 51.00 | 51.00 | 1,053,900 |
2016/01/13 | 51.06 | 51.08 | 51.06 | 1,302,200 |
2016/01/12 | 48.76 | 48.88 | 48.76 | 524,500 |
2016/01/11 | 48.13 | 48.16 | 48.15 | 225,500 |
2016/01/08 | 48.03 | 48.19 | 48.03 | 375,500 |
2016/01/07 | 49.00 | 49.08 | 49.08 | 407,000 |
2016/01/06 | 48.61 | 48.89 | 48.61 | 371,400 |
2016/01/05 | 48.86 | 49.03 | 49.03 | 458,900 |
2016/01/04 | 48.73 | 48.78 | 48.73 | 136,600 |
2016/01/01 | 48.72 | 48.81 | 48.73 | 90,500 |
2015/12/31 | 48.72 | 48.81 | 48.73 | 90,500 |
2015/12/30 | 49.21 | 49.25 | 49.21 | 210,000 |
2015/12/29 | 47.90 | 47.98 | 47.90 | 242,400 |
2015/12/25 | 47.48 | 47.67 | 47.48 | 176,600 |
2015/12/24 | 47.48 | 47.67 | 47.48 | 176,600 |
2015/12/23 | 47.86 | 47.93 | 47.93 | 69,600 |
2015/12/22 | 47.84 | 48.00 | 48.00 | 157,800 |
2015/12/21 | 47.62 | 47.68 | 47.68 | 95,900 |
2015/12/18 | 47.40 | 47.60 | 47.40 | 319,500 |
2015/12/17 | 46.03 | 46.38 | 46.03 | 447,800 |
2015/12/16 | 46.88 | 46.99 | 46.88 | 375,100 |
2015/12/15 | 46.02 | 46.26 | 46.02 | 324,800 |
2015/12/14 | 46.40 | 46.48 | 46.40 | 241,900 |
2015/12/11 | 47.16 | 47.17 | 47.17 | 222,200 |
2015/12/10 | 48.61 | 48.68 | 48.61 | 162,000 |
2015/12/09 | 49.30 | 49.41 | 49.40 | 248,400 |
2015/12/08 | 49.60 | 49.66 | 49.60 | 266,100 |
2015/12/07 | 50.37 | 50.40 | 50.40 | 157,100 |
2015/12/04 | 49.61 | 49.74 | 49.74 | 140,900 |
2015/12/03 | 49.84 | 49.98 | 49.84 | 163,000 |
2015/12/02 | 50.19 | 50.20 | 50.20 | 292,500 |
2015/12/01 | 50.20 | 50.21 | 50.20 | 149,900 |
2015/11/30 | 49.90 | 49.95 | 49.90 | 245,900 |
2015/11/27 | 49.40 | 49.45 | 49.45 | 189,400 |
2015/11/26 | 49.27 | 49.41 | 49.27 | 184,000 |
2015/11/25 | 49.92 | 49.98 | 49.92 | 171,800 |
2015/11/24 | 50.87 | 50.91 | 50.91 | 135,200 |
2015/11/23 | 50.92 | 50.98 | 50.92 | 81,100 |
2015/11/20 | 50.60 | 50.63 | 50.63 | 58,200 |
2015/11/19 | 50.75 | 51.03 | 51.03 | 240,800 |
2015/11/18 | 50.85 | 51.13 | 51.13 | 269,400 |
2015/11/17 | 51.60 | 51.74 | 51.74 | 257,000 |
2015/11/16 | 50.50 | 50.61 | 50.50 | 148,700 |
2015/11/13 | 50.15 | 50.21 | 50.15 | 336,900 |
2015/11/12 | 51.50 | 51.60 | 51.51 | 355,100 |
2015/11/11 | 52.93 | 52.98 | 52.93 | 365,300 |
2015/11/10 | 53.17 | 53.79 | 53.78 | 387,500 |
2015/11/09 | 53.17 | 53.79 | 53.78 | 387,500 |
2015/11/06 | 53.97 | 53.98 | 53.97 | 267,500 |
2015/11/05 | 53.42 | 53.57 | 53.42 | 248,700 |
2015/11/04 | 55.01 | 55.03 | 55.01 | 165,300 |
2015/11/03 | 53.01 | 53.08 | 53.01 | 435,100 |
2015/11/02 | 53.15 | 53.28 | 53.15 | 223,700 |
2015/10/30 | 54.16 | 54.59 | 54.59 | 208,700 |
2015/10/29 | 53.04 | 53.18 | 53.04 | 246,400 |
2015/10/28 | 53.92 | 54.10 | 54.10 | 272,700 |
2015/10/27 | 53.52 | 53.62 | 53.54 | 590,200 |
2015/10/26 | 53.79 | 54.00 | 54.00 | 784,700 |
2015/10/23 | 53.24 | 53.46 | 53.26 | 61,200 |
2015/10/22 | 53.01 | 53.15 | 53.01 | 219,100 |
2015/10/21 | 53.31 | 53.58 | 53.52 | 104,900 |
2015/10/20 | 53.00 | 53.10 | 53.00 | 132,400 |
2015/10/19 | 53.40 | 53.43 | 53.43 | 107,200 |
2015/10/16 | 54.00 | 54.10 | 54.00 | 185,000 |
2015/10/15 | 53.57 | 53.70 | 53.70 | 175,300 |
2015/10/14 | 52.10 | 52.15 | 52.10 | 117,700 |
2015/10/13 | 51.50 | 51.75 | 51.75 | 200,700 |
2015/10/12 | 51.25 | 51.64 | 51.35 | 142,200 |
2015/10/09 | 51.75 | 51.85 | 51.85 | 189,700 |
2015/10/08 | 50.38 | 50.65 | 50.65 | 112,200 |
2015/10/07 | 50.85 | 51.00 | 50.85 | 95,800 |
2015/10/06 | 49.40 | 49.41 | 49.40 | 248,900 |
2015/10/05 | 47.30 | 47.31 | 47.30 | 228,900 |
2015/10/02 | 46.93 | 47.00 | 46.93 | 128,700 |
2015/10/01 | 47.01 | 47.10 | 47.01 | 189,400 |
2015/09/30 | 47.00 | 47.25 | 47.25 | 266,700 |
2015/09/29 | 46.94 | 47.00 | 47.00 | 186,600 |
2015/09/28 | 47.50 | 47.55 | 47.50 | 143,300 |
2015/09/25 | 47.94 | 48.28 | 48.26 | 169,100 |
2015/09/24 | 47.17 | 47.56 | 47.33 | 305,800 |
2015/09/23 | 47.17 | 47.56 | 47.33 | 305,800 |
2015/09/22 | 47.46 | 47.60 | 47.60 | 249,500 |
2015/09/21 | 47.00 | 47.25 | 47.00 | 231,100 |
2015/09/18 | 46.91 | 47.17 | 47.00 | 1,403,300 |
2015/09/17 | 47.36 | 47.54 | 47.54 | 410,800 |
2015/09/16 | 47.12 | 47.38 | 47.12 | 336,400 |
2015/09/15 | 46.21 | 46.28 | 46.21 | 410,300 |
2015/09/14 | 47.25 | 47.30 | 47.25 | 343,700 |
2015/09/11 | 48.52 | 48.70 | 48.70 | 291,000 |
2015/09/10 | 48.52 | 48.70 | 48.70 | 291,000 |
2015/09/09 | 47.90 | 48.00 | 48.00 | 506,700 |
2015/09/08 | 48.64 | 48.92 | 48.92 | 228,300 |
2015/09/04 | 49.20 | 49.28 | 49.20 | 616,617 |
2015/09/03 | 50.32 | 50.43 | 50.32 | 341,828 |
2015/09/02 | 49.43 | 49.50 | 49.43 | 190,600 |
2015/09/01 | 49.68 | 49.92 | 49.68 | 283,700 |
2015/08/31 | 49.87 | 49.94 | 49.94 | 312,700 |
2015/08/28 | 50.65 | 50.74 | 50.74 | 396,300 |
2015/08/27 | 48.65 | 48.75 | 48.75 | 348,600 |
2015/08/26 | 46.51 | 46.58 | 46.51 | 474,300 |
2015/08/25 | 47.40 | 47.66 | 47.40 | 1,169,100 |
2015/08/24 | 48.26 | 48.57 | 48.57 | 534,700 |
2015/08/21 | 51.05 | 51.13 | 51.13 | 401,000 |
2015/08/20 | 51.80 | 51.85 | 51.80 | 495,100 |
2015/08/19 | 52.00 | 52.19 | 52.00 | 418,500 |
2015/08/18 | 52.00 | 52.08 | 52.00 | 319,800 |
2015/08/17 | 52.60 | 52.66 | 52.60 | 159,100 |
2015/08/14 | 52.63 | 52.82 | 52.82 | 199,600 |
2015/08/13 | 52.49 | 52.55 | 52.49 | 454,900 |
2015/08/12 | 52.59 | 52.66 | 52.59 | 576,700 |
2015/08/11 | 53.51 | 53.69 | 53.51 | 435,500 |
2015/08/07 | 52.78 | 52.85 | 52.78 | 311,100 |
2015/08/06 | 52.78 | 52.85 | 52.78 | 311,100 |
2015/08/05 | 52.00 | 52.09 | 52.00 | 539,700 |
2015/08/04 | 51.55 | 51.70 | 51.59 | 928,500 |
2015/08/03 | 54.03 | 54.05 | 54.05 | 126,400 |
2015/07/31 | 54.06 | 54.26 | 54.26 | 451,500 |
2015/07/30 | 54.98 | 54.99 | 54.98 | 119,300 |
2015/07/29 | 55.00 | 55.09 | 55.00 | 2,536,600 |
2015/07/28 | 55.00 | 55.08 | 55.00 | 277,500 |
2015/07/27 | 55.00 | 55.05 | 55.05 | 156,400 |
2015/07/24 | 55.03 | 55.17 | 55.17 | 83,100 |
2015/07/23 | 56.00 | 56.48 | 56.00 | 90,800 |
2015/07/22 | 56.36 | 56.42 | 56.42 | 208,000 |
2015/07/21 | 55.87 | 56.00 | 55.88 | 98,800 |
2015/07/20 | 56.21 | 56.22 | 56.22 | 141,600 |
2015/07/17 | 55.82 | 55.91 | 55.82 | 202,200 |
2015/07/16 | 55.82 | 55.91 | 55.82 | 202,200 |
2015/07/15 | 56.44 | 56.48 | 56.48 | 217,800 |
2015/07/14 | 54.01 | 54.10 | 54.10 | 206,300 |
2015/07/13 | 53.99 | 54.00 | 53.99 | 399,200 |
2015/07/10 | 53.87 | 54.00 | 53.87 | 500,800 |
2015/07/09 | 53.89 | 53.98 | 53.89 | 268,700 |
2015/07/08 | 53.08 | 53.10 | 53.10 | 560,800 |
2015/07/07 | 55.40 | 55.45 | 55.45 | 272,700 |
2015/07/06 | 55.85 | 55.89 | 55.85 | 114,500 |
2015/07/03 | 55.96 | 56.00 | 55.96 | 289,300 |
2015/07/02 | 56.42 | 56.57 | 56.57 | 471,300 |
2015/07/01 | 56.68 | 56.76 | 56.68 | 280,200 |
2015/06/30 | 56.65 | 56.75 | 56.75 | 242,100 |
2015/06/29 | 55.28 | 55.30 | 55.30 | 186,100 |
2015/06/26 | 56.34 | 56.53 | 56.53 | 173,000 |
2015/06/25 | 56.76 | 56.89 | 56.89 | 379,200 |
2015/06/24 | 57.46 | 57.50 | 57.46 | 344,700 |
2015/06/23 | 56.44 | 56.48 | 56.48 | 568,400 |
2015/06/22 | 55.50 | 55.70 | 55.50 | 192,800 |
2015/06/19 | 55.87 | 56.00 | 56.00 | 676,800 |
2015/06/18 | 56.01 | 56.20 | 56.01 | 308,900 |
2015/06/17 | 56.12 | 56.40 | 56.12 | 177,100 |
2015/06/16 | 55.00 | 55.11 | 55.00 | 240,300 |
2015/06/12 | 57.80 | 58.00 | 57.90 | 106,200 |
2015/06/11 | 58.70 | 58.99 | 58.70 | 163,300 |
2015/06/10 | 58.64 | 58.78 | 58.64 | 357,500 |
2015/06/09 | 57.54 | 57.57 | 57.54 | 406,000 |
2015/06/08 | 59.95 | 60.00 | 60.00 | 177,600 |
2015/06/05 | 60.06 | 60.14 | 60.06 | 247,900 |
2015/06/04 | 60.18 | 60.21 | 60.21 | 244,900 |
2015/06/03 | 60.05 | 60.16 | 60.05 | 263,100 |
2015/06/02 | 60.43 | 60.50 | 60.43 | 293,200 |
2015/06/01 | 61.47 | 61.50 | 61.47 | 238,700 |
2015/05/29 | 61.47 | 61.50 | 61.47 | 238,700 |
2015/05/28 | 62.34 | 62.72 | 62.72 | 452,100 |
2015/05/27 | 62.00 | 62.05 | 62.00 | 191,900 |
2015/05/26 | 60.92 | 61.01 | 61.01 | 142,700 |
2015/05/22 | 60.80 | 61.00 | 61.00 | 154,200 |
2015/05/21 | 60.05 | 60.17 | 60.05 | 131,900 |
2015/05/20 | 60.28 | 60.30 | 60.30 | 256,400 |
2015/05/19 | 60.74 | 60.88 | 60.88 | 128,700 |
2015/05/18 | 61.38 | 61.53 | 61.53 | 90,900 |
2015/05/15 | 62.50 | 62.61 | 62.50 | 147,000 |
2015/05/14 | 62.49 | 62.50 | 62.50 | 158,300 |
2015/05/13 | 62.18 | 62.20 | 62.20 | 238,400 |
2015/05/12 | 61.47 | 61.50 | 61.50 | 187,300 |
2015/05/11 | 62.16 | 62.21 | 62.21 | 79,000 |
2015/05/08 | 61.46 | 61.90 | 61.90 | 232,000 |
2015/05/07 | 60.46 | 60.60 | 60.60 | 181,800 |
2015/05/06 | 61.30 | 61.53 | 61.53 | 1,500,400 |
2015/05/05 | 61.56 | 61.62 | 61.56 | 129,700 |
2015/05/04 | 61.80 | 62.00 | 62.00 | 242,700 |
2015/05/01 | 61.58 | 61.94 | 61.94 | 162,800 |
2015/04/30 | 61.58 | 61.94 | 61.94 | 162,800 |
2015/04/29 | 61.13 | 61.24 | 61.24 | 221,400 |
2015/04/28 | 61.40 | 61.50 | 61.40 | 175,400 |
2015/04/27 | 61.55 | 61.72 | 61.72 | 162,700 |
2015/04/24 | 61.40 | 61.48 | 61.48 | 128,300 |
2015/04/23 | 61.60 | 61.63 | 61.60 | 123,300 |
2015/04/22 | 62.10 | 62.18 | 62.18 | 115,600 |
2015/04/21 | 62.11 | 62.30 | 62.11 | 145,500 |
2015/04/20 | 61.07 | 61.20 | 61.07 | 126,800 |
2015/04/17 | 61.75 | 61.91 | 61.76 | 90,900 |
2015/04/16 | 62.45 | 62.62 | 62.62 | 146,700 |
2015/04/15 | 62.38 | 62.52 | 62.38 | 384,200 |
2015/04/14 | 61.71 | 61.73 | 61.71 | 311,100 |
2015/04/13 | 62.11 | 62.20 | 62.11 | 490,900 |
2015/04/10 | 62.13 | 62.37 | 62.13 | 243,200 |
2015/04/09 | 61.96 | 62.00 | 61.96 | 280,100 |
2015/04/08 | 61.99 | 62.24 | 61.99 | 153,500 |
2015/04/07 | 62.82 | 62.83 | 62.82 | 79,900 |
2015/04/06 | 62.50 | 62.60 | 62.50 | 163,900 |
2015/04/02 | 62.70 | 62.71 | 62.70 | 144,700 |
2015/04/01 | 62.79 | 62.96 | 62.96 | 133,000 |
2015/03/31 | 63.20 | 63.22 | 63.20 | 296,400 |
2015/03/30 | 63.05 | 63.07 | 63.06 | 106,700 |
2015/03/27 | 63.22 | 63.29 | 63.22 | 180,500 |
2015/03/26 | 63.02 | 63.07 | 63.07 | 77,500 |
2015/03/25 | 62.68 | 62.70 | 62.68 | 50,800 |
2015/03/24 | 62.71 | 62.84 | 62.71 | 99,000 |
2015/03/23 | 62.35 | 62.44 | 62.35 | 133,600 |
2015/03/20 | 62.90 | 63.00 | 62.90 | 220,800 |
2015/03/19 | 62.50 | 62.52 | 62.50 | 276,700 |
2015/03/18 | 62.94 | 63.00 | 62.94 | 299,700 |
2015/03/17 | 63.35 | 63.50 | 63.35 | 253,600 |
2015/03/16 | 62.31 | 62.56 | 62.31 | 345,100 |
2015/03/13 | 62.12 | 62.31 | 62.12 | 257,400 |
2015/03/12 | 63.35 | 63.40 | 63.35 | 299,300 |
2015/03/11 | 64.38 | 64.53 | 64.38 | 337,600 |
2015/03/10 | 64.96 | 65.00 | 65.00 | 170,000 |
2015/03/09 | 65.70 | 65.83 | 65.82 | 169,000 |
2015/03/05 | 64.54 | 64.80 | 64.54 | 133,600 |
2015/03/04 | 65.64 | 65.83 | 65.64 | 257,300 |
2015/03/03 | 65.82 | 65.99 | 65.99 | 363,500 |
2015/03/02 | 64.36 | 64.54 | 64.54 | 260,300 |
2015/02/27 | 64.50 | 64.89 | 64.50 | 259,400 |
2015/02/26 | 65.20 | 65.21 | 65.20 | 110,000 |
2015/02/25 | 66.10 | 66.11 | 66.10 | 249,100 |
2015/02/24 | 64.39 | 64.49 | 64.39 | 314,600 |
2015/02/23 | 65.23 | 65.50 | 65.50 | 241,700 |
2015/02/19 | 66.16 | 66.50 | 66.50 | 39,500 |
2015/02/18 | 66.16 | 66.50 | 66.50 | 39,500 |
2015/02/17 | 65.81 | 66.39 | 66.39 | 68,500 |
2015/02/16 | 65.83 | 66.00 | 66.00 | 152,000 |
2015/02/13 | 65.71 | 66.00 | 66.00 | 301,600 |
2015/02/12 | 65.80 | 66.00 | 66.00 | 383,500 |
2015/02/11 | 66.15 | 66.23 | 66.16 | 224,500 |
2015/02/10 | 66.00 | 66.23 | 66.23 | 281,300 |
2015/02/09 | 64.90 | 64.98 | 64.90 | 102,300 |
2015/02/06 | 64.73 | 64.90 | 64.90 | 341,000 |
2015/02/05 | 64.01 | 64.09 | 64.09 | 195,500 |
2015/02/04 | 63.73 | 63.80 | 63.73 | 164,800 |
2015/02/03 | 64.18 | 64.30 | 64.18 | 280,200 |
2015/02/02 | 64.80 | 64.94 | 64.80 | 240,800 |
2015/01/30 | 64.06 | 64.07 | 64.07 | 402,900 |
2015/01/29 | 65.30 | 65.32 | 65.30 | 196,700 |
2015/01/28 | 65.44 | 65.63 | 65.44 | 228,000 |
2015/01/27 | 67.22 | 67.25 | 67.22 | 549,500 |
2015/01/26 | 64.65 | 64.74 | 64.74 | 105,000 |
2015/01/23 | 65.00 | 65.05 | 65.05 | 356,200 |
2015/01/22 | 63.68 | 63.76 | 63.68 | 145,800 |
2015/01/21 | 63.55 | 63.68 | 63.68 | 443,800 |
2015/01/20 | 63.20 | 63.50 | 63.50 | 215,800 |
2015/01/19 | 63.00 | 63.02 | 63.00 | 447,500 |
2015/01/16 | 62.50 | 62.66 | 62.50 | 691,600 |
2015/01/15 | 62.56 | 62.70 | 62.70 | 227,031 |
2015/01/14 | 62.64 | 62.70 | 62.64 | 94,400 |
2015/01/13 | 62.79 | 62.99 | 62.99 | 664,800 |
2015/01/12 | 62.32 | 62.38 | 62.32 | 222,000 |
2015/01/09 | 61.00 | 61.11 | 61.00 | 607,269 |
2015/01/08 | 59.54 | 59.56 | 59.55 | 57,600 |
2015/01/07 | 59.25 | 59.34 | 59.34 | 186,000 |
2015/01/06 | 59.82 | 59.83 | 59.83 | 147,600 |
2015/01/05 | 60.65 | 60.82 | 60.65 | 140,800 |
2015/01/02 | 61.12 | 61.24 | 61.12 | 138,000 |
2015/01/01 | 60.55 | 60.95 | 60.95 | 65,200 |
2014/12/31 | 60.55 | 60.95 | 60.95 | 65,200 |
2014/12/30 | 60.40 | 60.50 | 60.40 | 217,200 |
2014/12/29 | 60.27 | 60.45 | 60.30 | 42,000 |
2014/12/26 | 60.00 | 60.26 | 60.19 | 20,000 |
2014/12/25 | 60.00 | 60.09 | 60.00 | 46,800 |
2014/12/24 | 60.00 | 60.09 | 60.00 | 46,800 |
2014/12/23 | 60.00 | 60.05 | 60.05 | 115,200 |
2014/12/22 | 59.52 | 59.71 | 59.71 | 129,600 |
2014/12/19 | 59.00 | 59.20 | 59.00 | 209,200 |
2014/12/18 | 58.28 | 58.30 | 58.30 | 208,800 |
2014/12/17 | 57.51 | 57.69 | 57.51 | 268,800 |
2014/12/16 | 57.60 | 57.64 | 57.64 | 443,400 |
2014/12/15 | 57.60 | 58.08 | 57.80 | 173,600 |
2014/12/12 | 58.02 | 58.57 | 58.15 | 192,800 |
2014/12/11 | 57.85 | 57.99 | 57.99 | 261,800 |
2014/12/10 | 58.40 | 58.49 | 58.40 | 113,200 |
2014/12/09 | 58.85 | 59.00 | 59.00 | 126,400 |
2014/12/08 | 60.18 | 60.37 | 60.18 | 126,000 |
2014/12/05 | 61.54 | 61.70 | 61.70 | 206,000 |
2014/12/04 | 61.66 | 62.00 | 61.66 | 134,400 |
2014/12/03 | 62.05 | 62.08 | 62.05 | 158,000 |
2014/12/02 | 62.02 | 62.15 | 62.05 | 312,800 |
2014/12/01 | 62.40 | 62.44 | 62.40 | 334,400 |
2014/11/28 | 62.21 | 62.57 | 62.23 | 261,600 |
2014/11/27 | 61.94 | 62.00 | 62.00 | 322,400 |
2014/11/26 | 60.93 | 61.20 | 61.10 | 214,800 |
2014/11/25 | 60.64 | 60.78 | 60.78 | 108,400 |
2014/11/24 | 61.80 | 62.00 | 61.80 | 184,400 |
2014/11/21 | 62.14 | 62.29 | 62.18 | 247,000 |
2014/11/20 | 61.00 | 61.24 | 61.22 | 227,200 |
2014/11/19 | 60.71 | 60.73 | 60.71 | 179,600 |
2014/11/18 | 60.60 | 60.80 | 60.79 | 168,400 |
2014/11/17 | 59.76 | 60.00 | 60.00 | 55,200 |
2014/11/14 | 59.22 | 59.40 | 59.40 | 93,200 |
2014/11/13 | 60.05 | 60.07 | 60.05 | 112,000 |
2014/11/12 | 59.90 | 60.00 | 59.90 | 181,200 |
2014/11/11 | 59.34 | 59.39 | 59.35 | 102,800 |
2014/11/10 | 58.49 | 58.50 | 58.50 | 120,800 |
2014/11/07 | 58.65 | 58.70 | 58.65 | 211,200 |
2014/11/06 | 59.72 | 59.85 | 59.85 | 167,200 |
2014/11/05 | 59.78 | 59.79 | 59.78 | 134,400 |
2014/11/04 | 59.29 | 59.50 | 59.50 | 108,400 |
2014/11/03 | 59.13 | 59.36 | 59.35 | 208,000 |
2014/10/31 | 59.84 | 59.90 | 59.90 | 253,600 |
2014/10/30 | 60.30 | 60.39 | 60.30 | 175,600 |
2014/10/29 | 60.09 | 60.41 | 60.41 | 126,400 |
2014/10/28 | 59.33 | 59.56 | 59.56 | 128,000 |
2014/10/27 | 59.31 | 59.62 | 59.62 | 110,400 |
2014/10/24 | 59.10 | 59.40 | 59.40 | 148,000 |
2014/10/23 | 59.14 | 59.65 | 59.64 | 292,000 |
2014/10/22 | 58.37 | 58.69 | 58.67 | 130,800 |
2014/10/21 | 58.37 | 58.69 | 58.67 | 130,800 |
2014/10/20 | 58.67 | 58.68 | 58.67 | 271,200 |
2014/10/16 | 57.31 | 57.50 | 57.50 | 679,600 |
2014/10/15 | 57.90 | 57.95 | 57.94 | 287,600 |
2014/10/14 | 58.17 | 58.43 | 58.43 | 110,000 |
2014/10/13 | 58.09 | 58.20 | 58.19 | 181,200 |
2014/10/10 | 58.18 | 58.20 | 58.20 | 78,000 |
2014/10/09 | 58.76 | 59.01 | 59.01 | 129,600 |
2014/10/08 | 57.90 | 58.00 | 57.91 | 85,200 |
2014/10/07 | 58.70 | 58.95 | 58.75 | 66,000 |
2014/10/06 | 58.50 | 58.81 | 58.81 | 73,200 |
2014/10/03 | 58.50 | 58.81 | 58.81 | 73,200 |
2014/10/02 | 57.45 | 57.62 | 57.60 | 198,000 |
2014/10/01 | 59.18 | 59.34 | 59.18 | 106,400 |
2014/09/30 | 59.60 | 59.80 | 59.60 | 179,200 |
2014/09/29 | 59.14 | 59.37 | 59.14 | 145,600 |
2014/09/26 | 59.86 | 59.96 | 59.96 | 152,800 |
2014/09/25 | 60.16 | 60.39 | 60.35 | 122,000 |
2014/09/24 | 60.30 | 60.59 | 60.30 | 263,600 |
2014/09/23 | 61.45 | 61.60 | 61.45 | 191,600 |
2014/09/22 | 62.02 | 62.07 | 62.07 | 125,200 |
2014/09/19 | 62.31 | 62.40 | 62.40 | 135,200 |
2014/09/18 | 62.17 | 62.29 | 62.20 | 113,600 |
2014/09/17 | 61.83 | 61.97 | 61.97 | 328,800 |
2014/09/16 | 61.64 | 61.73 | 61.73 | 151,600 |
2014/09/15 | 61.92 | 61.96 | 61.92 | 80,000 |
2014/09/12 | 62.03 | 62.20 | 62.03 | 125,600 |
2014/09/11 | 62.41 | 62.60 | 62.60 | 222,400 |
2014/09/10 | 62.20 | 62.46 | 62.20 | 99,200 |
2014/09/09 | 62.80 | 62.99 | 62.80 | 103,600 |
2014/09/08 | 62.25 | 62.28 | 62.28 | 78,000 |
2014/09/05 | 62.68 | 62.70 | 62.70 | 338,400 |
2014/09/04 | 63.00 | 63.09 | 63.09 | 427,200 |
2014/09/03 | 62.41 | 62.45 | 62.41 | 497,200 |
2014/09/02 | 60.55 | 60.76 | 60.55 | 90,800 |
2014/08/29 | 60.23 | 60.26 | 60.26 | 237,600 |
2014/08/28 | 60.80 | 60.90 | 60.80 | 299,200 |
2014/08/27 | 60.34 | 60.48 | 60.34 | 185,600 |
2014/08/26 | 59.75 | 59.95 | 59.76 | 102,000 |
2014/08/25 | 59.82 | 60.25 | 60.24 | 149,200 |
2014/08/22 | 59.80 | 59.97 | 59.80 | 218,800 |
2014/08/21 | 59.00 | 59.12 | 59.00 | 163,200 |
2014/08/20 | 60.00 | 60.32 | 60.00 | 232,000 |
2014/08/18 | 61.04 | 61.16 | 61.04 | 396,800 |
2014/08/15 | 59.92 | 60.00 | 60.00 | 194,000 |
2014/08/14 | 58.35 | 58.37 | 58.35 | 432,000 |
2014/08/13 | 58.09 | 58.33 | 58.33 | 63,600 |
2014/08/12 | 58.50 | 58.80 | 58.52 | 238,400 |
2014/08/11 | 58.31 | 58.50 | 58.31 | 80,400 |
2014/08/08 | 58.32 | 58.36 | 58.33 | 327,600 |
2014/08/07 | 58.51 | 58.71 | 58.52 | 192,800 |
2014/08/06 | 59.10 | 59.33 | 59.10 | 183,200 |
2014/08/05 | 59.04 | 59.25 | 59.04 | 148,800 |
2014/08/04 | 59.46 | 59.55 | 59.55 | 264,400 |
2014/08/01 | 59.03 | 59.27 | 59.04 | 224,400 |
2014/07/31 | 59.82 | 59.98 | 59.97 | 132,000 |
2014/07/30 | 59.57 | 59.76 | 59.58 | 96,800 |
2014/07/29 | 59.85 | 59.90 | 59.90 | 299,200 |
2014/07/28 | 59.28 | 59.34 | 59.34 | 175,200 |
2014/07/25 | 59.28 | 59.34 | 59.34 | 175,200 |
2014/07/24 | 59.86 | 60.00 | 60.00 | 192,400 |
2014/07/23 | 59.90 | 59.99 | 59.90 | 383,600 |
2014/07/22 | 59.63 | 59.91 | 59.91 | 207,200 |
2014/07/21 | 59.70 | 59.83 | 59.82 | 263,200 |
2014/07/18 | 59.74 | 59.80 | 59.74 | 776,000 |
2014/07/17 | 60.00 | 60.10 | 60.10 | 170,000 |
2014/07/16 | 59.61 | 59.80 | 59.62 | 296,800 |
2014/07/15 | 59.22 | 59.25 | 59.22 | 214,800 |
2014/07/14 | 59.69 | 59.86 | 59.86 | 151,600 |
2014/07/11 | 60.21 | 60.50 | 60.50 | 303,600 |
2014/07/10 | 60.48 | 60.59 | 60.58 | 722,400 |
2014/07/09 | 60.70 | 60.90 | 60.70 | 216,400 |
2014/07/08 | 60.47 | 60.75 | 60.74 | 121,600 |
2014/07/07 | 60.36 | 60.74 | 60.70 | 185,200 |
2014/07/04 | 59.50 | 59.59 | 59.50 | 107,600 |
2014/07/03 | 60.05 | 60.20 | 60.06 | 289,600 |
2014/07/02 | 59.85 | 60.09 | 60.00 | 230,400 |
2014/07/01 | 59.49 | 59.76 | 59.68 | 115,200 |
2014/06/30 | 59.30 | 59.35 | 59.31 | 276,000 |
2014/06/27 | 59.89 | 60.00 | 60.00 | 151,200 |
2014/06/26 | 60.65 | 60.77 | 60.77 | 305,200 |
2014/06/25 | 59.76 | 59.95 | 59.76 | 162,000 |
2014/06/24 | 60.22 | 60.39 | 60.23 | 211,600 |
2014/06/23 | 60.18 | 60.38 | 60.18 | 200,800 |
2014/06/20 | 61.00 | 61.23 | 61.00 | 256,000 |
2014/06/19 | 61.03 | 61.15 | 61.03 | 260,400 |
2014/06/18 | 60.25 | 60.76 | 60.25 | 452,000 |
2014/06/17 | 61.15 | 61.39 | 61.15 | 348,800 |
2014/06/16 | 61.56 | 61.59 | 61.59 | 388,000 |
2014/06/13 | 61.21 | 61.30 | 61.21 | 283,600 |
2014/06/12 | 60.57 | 60.80 | 60.57 | 115,200 |
2014/06/11 | 60.39 | 60.66 | 60.66 | 94,800 |
2014/06/10 | 59.91 | 60.00 | 60.00 | 274,000 |
2014/06/09 | 60.73 | 60.90 | 60.80 | 126,400 |
2014/06/06 | 60.18 | 60.32 | 60.32 | 162,400 |
2014/06/05 | 59.41 | 59.50 | 59.41 | 251,600 |
2014/06/04 | 59.87 | 59.88 | 59.88 | 259,200 |
2014/06/03 | 61.36 | 61.49 | 61.36 | 208,400 |
2014/06/02 | 61.26 | 61.50 | 61.50 | 136,800 |
2014/05/30 | 61.15 | 61.50 | 61.50 | 192,000 |
2014/05/29 | 61.44 | 61.55 | 61.55 | 150,800 |
2014/05/28 | 61.30 | 61.50 | 61.31 | 158,000 |
2014/05/27 | 61.46 | 61.50 | 61.50 | 46,800 |
2014/05/26 | 61.36 | 61.48 | 61.37 | 154,800 |
2014/05/23 | 61.01 | 61.15 | 61.01 | 127,600 |
2014/05/21 | 59.58 | 59.59 | 59.59 | 226,000 |
2014/05/20 | 60.17 | 60.20 | 60.20 | 317,600 |
2014/05/19 | 60.60 | 60.69 | 60.60 | 104,400 |
2014/05/16 | 61.40 | 61.49 | 61.40 | 130,000 |
2014/05/15 | 61.34 | 61.59 | 61.59 | 197,600 |
2014/05/14 | 61.31 | 61.42 | 61.42 | 231,600 |
2014/05/13 | 60.00 | 60.13 | 60.00 | 153,200 |
2014/05/12 | 60.00 | 60.13 | 60.00 | 153,200 |
2014/05/09 | 61.10 | 61.30 | 61.30 | 116,000 |
2014/05/08 | 60.81 | 61.00 | 61.00 | 166,800 |
2014/05/07 | 61.53 | 61.75 | 61.75 | 177,600 |
2014/05/06 | 61.89 | 61.90 | 61.82 | 27,600 |
2014/05/05 | 61.45 | 61.82 | 61.46 | 37,200 |
2014/05/02 | 61.31 | 61.46 | 61.46 | 233,600 |
2014/05/01 | 61.81 | 62.30 | 62.30 | 210,000 |
2014/04/30 | 61.81 | 62.30 | 62.30 | 210,000 |
2014/04/28 | 61.57 | 61.63 | 61.63 | 123,600 |
2014/04/25 | 61.86 | 62.00 | 62.00 | 224,000 |
2014/04/24 | 61.89 | 62.05 | 62.05 | 226,000 |
2014/04/23 | 61.60 | 61.90 | 61.90 | 334,400 |
2014/04/22 | 61.95 | 61.96 | 61.96 | 81,200 |
2014/04/18 | 61.96 | 61.99 | 61.96 | 386,000 |
2014/04/17 | 61.96 | 61.99 | 61.96 | 386,000 |
2014/04/16 | 61.90 | 62.00 | 61.95 | 279,600 |
2014/04/15 | 61.29 | 61.80 | 61.80 | 150,400 |
2014/04/11 | 60.66 | 61.00 | 60.66 | 274,800 |
2014/04/10 | 60.30 | 60.54 | 60.30 | 468,000 |
2014/04/09 | 62.50 | 62.62 | 62.50 | 383,600 |
2014/04/07 | 61.49 | 61.82 | 61.49 | 93,200 |
2014/04/04 | 61.69 | 61.90 | 61.90 | 362,000 |
2014/04/03 | 62.35 | 62.50 | 62.35 | 400,400 |
2014/04/02 | 63.10 | 63.21 | 63.10 | 316,000 |
2014/04/01 | 64.01 | 64.34 | 64.01 | 359,600 |
2014/03/31 | 63.08 | 63.10 | 63.08 | 276,000 |
2014/03/28 | 63.10 | 63.12 | 63.10 | 404,400 |
2014/03/27 | 61.86 | 61.87 | 61.86 | 536,000 |
2014/03/26 | 60.26 | 60.44 | 60.26 | 438,400 |
2014/03/25 | 57.96 | 58.00 | 57.97 | 138,000 |
2014/03/24 | 57.94 | 58.28 | 58.28 | 210,400 |
2014/03/21 | 55.52 | 56.38 | 55.52 | 513,600 |
2014/03/20 | 57.70 | 57.75 | 57.70 | 294,800 |
2014/03/19 | 58.90 | 59.07 | 58.90 | 198,000 |
2014/03/18 | 59.51 | 59.94 | 59.90 | 140,000 |
2014/03/17 | 59.61 | 59.87 | 59.61 | 223,200 |
2014/03/14 | 59.01 | 59.36 | 59.01 | 387,200 |
2014/03/13 | 58.42 | 58.48 | 58.48 | 184,800 |
2014/03/11 | 60.00 | 60.22 | 60.00 | 329,600 |
2014/03/10 | 60.21 | 60.28 | 60.28 | 282,000 |
2014/03/07 | 59.99 | 60.00 | 59.99 | 264,400 |
2014/03/06 | 58.99 | 59.14 | 59.10 | 344,000 |
2014/03/05 | 59.69 | 60.00 | 60.00 | 396,400 |
2014/03/04 | 57.84 | 58.00 | 58.00 | 275,600 |
2014/03/03 | 57.20 | 57.71 | 57.71 | 1,252,400 |
2014/02/28 | 58.10 | 58.16 | 58.10 | 346,000 |
2014/02/27 | 55.30 | 55.42 | 55.30 | 186,400 |
2014/02/26 | 55.50 | 55.71 | 55.50 | 319,200 |
2014/02/25 | 55.95 | 56.00 | 55.95 | 307,200 |
2014/02/24 | 56.30 | 56.38 | 56.30 | 161,200 |
2014/02/21 | 55.82 | 56.00 | 56.00 | 348,400 |
2014/02/20 | 54.94 | 55.00 | 54.94 | 185,200 |
2014/02/19 | 55.87 | 55.88 | 55.87 | 250,400 |
2014/02/18 | 55.00 | 55.18 | 55.00 | 136,800 |
2014/02/17 | 54.69 | 54.75 | 54.75 | 285,600 |
2014/02/14 | 54.05 | 54.06 | 54.06 | 256,000 |
2014/02/13 | 53.56 | 53.99 | 53.56 | 239,200 |
2014/02/12 | 53.98 | 54.00 | 54.00 | 302,400 |
2014/02/11 | 53.00 | 53.01 | 53.01 | 349,600 |
2014/02/10 | 52.50 | 52.70 | 52.70 | 162,800 |
2014/02/07 | 52.66 | 52.95 | 52.95 | 303,200 |
2014/02/06 | 52.34 | 52.43 | 52.35 | 152,400 |
2014/02/05 | 52.00 | 52.14 | 52.00 | 154,400 |
2014/02/04 | 51.81 | 52.00 | 52.00 | 563,200 |
2014/02/03 | 52.35 | 52.38 | 52.35 | 390,000 |
2014/01/31 | 53.30 | 53.58 | 53.58 | 344,400 |
2014/01/30 | 53.30 | 53.58 | 53.58 | 344,400 |
2014/01/29 | 53.66 | 53.79 | 53.79 | 280,800 |
2014/01/28 | 53.97 | 54.00 | 53.97 | 307,600 |
2014/01/27 | 53.11 | 53.29 | 53.11 | 318,800 |
2014/01/24 | 55.00 | 55.60 | 55.00 | 170,000 |
2014/01/23 | 54.55 | 54.59 | 54.55 | 141,200 |
2014/01/22 | 55.60 | 55.70 | 55.70 | 126,800 |
2014/01/21 | 56.00 | 56.17 | 56.17 | 142,800 |
2014/01/20 | 55.15 | 55.49 | 55.20 | 201,200 |
2014/01/17 | 56.92 | 56.93 | 56.92 | 365,200 |
2014/01/16 | 55.81 | 55.85 | 55.81 | 214,400 |
2014/01/15 | 55.30 | 55.87 | 55.87 | 152,400 |
2014/01/14 | 54.41 | 54.49 | 54.49 | 193,200 |
2014/01/13 | 54.10 | 54.11 | 54.10 | 90,400 |
2014/01/10 | 53.60 | 53.73 | 53.61 | 102,800 |
2014/01/09 | 53.61 | 53.85 | 53.85 | 154,000 |
2014/01/08 | 53.66 | 53.79 | 53.66 | 191,200 |
2014/01/07 | 53.02 | 53.06 | 53.02 | 147,200 |
2014/01/06 | 52.34 | 52.60 | 52.34 | 128,000 |
2014/01/02 | 53.75 | 53.85 | 53.84 | 154,400 |
2014/01/01 | 52.30 | 52.33 | 52.31 | 64,800 |
2013/12/31 | 52.30 | 52.33 | 52.31 | 64,800 |
2013/12/30 | 52.10 | 52.14 | 52.10 | 94,000 |
2013/12/27 | 51.93 | 52.25 | 51.93 | 46,000 |
2013/12/20 | 51.50 | 51.55 | 51.50 | 278,400 |
2013/12/19 | 51.60 | 51.73 | 51.73 | 96,800 |
2013/12/18 | 51.21 | 51.39 | 51.22 | 108,800 |
2013/12/17 | 51.34 | 51.44 | 51.44 | 75,200 |
2013/12/16 | 51.07 | 51.23 | 51.10 | 104,000 |
2013/12/13 | 50.92 | 51.39 | 51.39 | 319,600 |
2013/12/12 | 50.60 | 50.70 | 50.60 | 136,800 |
2013/12/11 | 51.91 | 52.10 | 51.91 | 174,400 |
2013/12/10 | 51.85 | 52.38 | 51.86 | 218,800 |
2013/12/09 | 51.79 | 51.82 | 51.79 | 157,600 |
2013/12/06 | 51.60 | 51.73 | 51.60 | 198,400 |
2013/12/05 | 52.54 | 52.55 | 52.54 | 210,800 |
2013/12/04 | 53.50 | 53.61 | 53.50 | 311,200 |
2013/12/03 | 54.24 | 54.40 | 54.40 | 398,000 |
2013/12/02 | 52.00 | 52.15 | 52.15 | 340,800 |
2013/11/29 | 50.45 | 50.57 | 50.52 | 141,600 |
2013/11/28 | 50.87 | 50.88 | 50.87 | 129,200 |
2013/11/27 | 50.40 | 50.51 | 50.40 | 538,400 |
2013/11/26 | 50.91 | 51.05 | 51.02 | 404,000 |
2013/11/25 | 52.06 | 52.13 | 52.06 | 209,600 |
2013/11/22 | 52.00 | 52.09 | 52.06 | 249,600 |
2013/11/21 | 52.86 | 53.04 | 53.04 | 231,600 |
2013/11/20 | 53.46 | 53.68 | 53.50 | 212,000 |
2013/11/19 | 53.79 | 53.88 | 53.88 | 198,800 |
2013/11/18 | 53.00 | 53.23 | 53.00 | 169,600 |
2013/11/15 | 52.23 | 52.39 | 52.29 | 180,800 |
2013/11/14 | 52.49 | 52.78 | 52.49 | 216,000 |
2013/11/13 | 52.09 | 52.15 | 52.09 | 197,600 |
2013/11/12 | 52.22 | 52.43 | 52.22 | 2,392,800 |
2013/11/11 | 52.65 | 52.70 | 52.65 | 377,600 |
2013/11/08 | 52.41 | 52.50 | 52.41 | 214,000 |
2013/11/07 | 53.25 | 53.44 | 53.26 | 250,800 |
2013/11/06 | 53.50 | 53.79 | 53.50 | 326,800 |
2013/11/05 | 54.15 | 54.16 | 54.16 | 133,600 |
2013/11/04 | 54.56 | 54.60 | 54.56 | 182,400 |
2013/11/01 | 54.10 | 54.15 | 54.15 | 229,600 |
2013/10/31 | 54.06 | 54.49 | 54.49 | 215,200 |
2013/10/30 | 54.40 | 54.80 | 54.80 | 241,200 |
2013/10/29 | 54.50 | 54.79 | 54.50 | 218,000 |
2013/10/28 | 55.50 | 55.69 | 55.68 | 98,000 |
2013/10/25 | 55.16 | 55.17 | 55.16 | 226,000 |
2013/10/24 | 54.40 | 54.59 | 54.59 | 150,000 |
2013/10/23 | 54.20 | 54.75 | 54.75 | 358,400 |
2013/10/22 | 54.20 | 54.35 | 54.30 | 253,600 |
2013/10/21 | 54.00 | 54.08 | 54.00 | 294,800 |
2013/10/18 | 55.60 | 55.62 | 55.62 | 338,000 |
2013/10/17 | 55.42 | 55.48 | 55.48 | 270,000 |
2013/10/16 | 54.63 | 54.99 | 54.63 | 267,600 |
2013/10/15 | 54.75 | 55.00 | 54.75 | 88,400 |
2013/10/14 | 54.75 | 55.00 | 54.75 | 88,400 |
2013/10/11 | 55.83 | 56.08 | 56.08 | 132,400 |
2013/10/09 | 54.70 | 54.95 | 54.93 | 407,200 |
2013/10/08 | 54.25 | 54.40 | 54.40 | 304,400 |
2013/10/07 | 54.00 | 54.13 | 54.13 | 320,800 |
2013/10/04 | 53.83 | 53.90 | 53.90 | 310,400 |
2013/10/03 | 53.49 | 53.50 | 53.50 | 638,400 |
2013/10/02 | 53.60 | 53.61 | 53.61 | 476,400 |
2013/10/01 | 55.49 | 55.60 | 55.49 | 86,800 |
2013/09/30 | 54.88 | 54.90 | 54.90 | 169,600 |
2013/09/27 | 56.11 | 56.51 | 56.30 | 67,200 |
2013/09/26 | 55.05 | 55.17 | 55.05 | 201,200 |
2013/09/25 | 55.50 | 56.06 | 55.50 | 144,000 |
2013/09/24 | 56.61 | 56.90 | 56.61 | 101,200 |
2013/09/23 | 55.90 | 56.12 | 55.90 | 332,400 |
2013/09/20 | 58.00 | 58.50 | 58.00 | 192,400 |
2013/09/19 | 60.24 | 60.44 | 60.44 | 544,800 |
2013/09/18 | 56.53 | 56.60 | 56.60 | 190,800 |
2013/09/17 | 55.55 | 55.60 | 55.55 | 159,200 |
2013/09/16 | 55.17 | 55.30 | 55.30 | 380,800 |
2013/09/13 | 53.20 | 53.40 | 53.40 | 260,400 |
2013/09/12 | 54.00 | 54.10 | 54.00 | 218,800 |
2013/09/11 | 54.45 | 54.60 | 54.46 | 230,400 |
2013/09/10 | 56.45 | 57.00 | 57.00 | 300,400 |
2013/09/06 | 53.00 | 53.14 | 53.00 | 188,000 |
2013/09/05 | 53.00 | 53.08 | 53.00 | 152,800 |
2013/09/04 | 53.03 | 53.20 | 53.03 | 163,600 |
2013/09/03 | 53.00 | 53.23 | 53.00 | 212,000 |
2013/09/02 | 52.99 | 53.00 | 53.00 | 142,400 |
2013/08/30 | 53.00 | 53.14 | 53.12 | 277,600 |
2013/08/29 | 52.40 | 52.53 | 52.53 | 306,400 |
2013/08/28 | 52.00 | 52.08 | 52.00 | 524,400 |
2013/08/27 | 52.25 | 52.31 | 52.25 | 250,000 |
2013/08/26 | 55.10 | 55.36 | 55.10 | 114,400 |
2013/08/23 | 55.10 | 55.64 | 55.63 | 207,200 |
2013/08/22 | 54.70 | 54.98 | 54.98 | 649,600 |
2013/08/21 | 53.90 | 54.18 | 54.18 | 481,200 |
2013/08/20 | 53.36 | 53.40 | 53.40 | 566,800 |
2013/08/19 | 53.60 | 53.62 | 53.62 | 596,400 |
2013/08/16 | 56.11 | 56.33 | 56.11 | 348,400 |
2013/08/15 | 56.50 | 56.60 | 56.50 | 156,000 |
2013/08/14 | 55.31 | 55.45 | 55.31 | 262,400 |
2013/08/13 | 55.00 | 55.10 | 55.00 | 769,600 |
2013/08/12 | 54.90 | 54.93 | 54.90 | 589,600 |
2013/08/09 | 53.99 | 54.08 | 54.00 | 338,400 |
2013/08/08 | 53.99 | 54.08 | 54.00 | 338,400 |
2013/08/07 | 53.99 | 54.08 | 54.00 | 338,400 |
2013/08/06 | 53.80 | 53.95 | 53.95 | 470,400 |
2013/08/05 | 52.85 | 53.00 | 53.00 | 404,800 |
2013/08/02 | 52.56 | 52.63 | 52.57 | 552,400 |
2013/08/01 | 53.61 | 53.88 | 53.70 | 367,200 |
2013/07/31 | 54.73 | 54.80 | 54.73 | 307,200 |
2013/07/30 | 55.90 | 56.15 | 56.15 | 260,000 |
2013/07/29 | 56.00 | 56.10 | 56.09 | 277,600 |
2013/07/26 | 54.50 | 54.96 | 54.95 | 492,400 |
2013/07/25 | 55.90 | 56.00 | 55.90 | 565,600 |
2013/07/24 | 58.11 | 58.29 | 58.11 | 241,600 |
2013/07/23 | 57.88 | 58.03 | 58.03 | 380,000 |
2013/07/22 | 58.44 | 58.45 | 58.45 | 244,000 |
2013/07/19 | 59.10 | 59.26 | 59.10 | 176,400 |
2013/07/18 | 59.09 | 59.55 | 59.09 | 280,800 |
2013/07/17 | 58.35 | 58.79 | 58.35 | 358,000 |
2013/07/16 | 58.80 | 59.01 | 59.01 | 146,400 |
2013/07/15 | 59.50 | 59.73 | 59.50 | 102,000 |
2013/07/12 | 60.09 | 60.14 | 60.09 | 156,800 |
2013/07/11 | 59.76 | 59.84 | 59.84 | 295,600 |
2013/07/10 | 58.50 | 58.71 | 58.50 | 452,400 |
2013/07/09 | 60.10 | 60.15 | 60.10 | 224,800 |
2013/07/08 | 60.00 | 60.17 | 60.00 | 146,000 |
2013/07/05 | 60.00 | 60.39 | 60.00 | 298,400 |
2013/07/04 | 60.31 | 60.80 | 60.31 | 190,000 |
2013/07/03 | 60.00 | 60.20 | 60.00 | 152,000 |
2013/07/02 | 60.99 | 61.58 | 61.01 | 164,400 |
2013/07/01 | 61.27 | 61.50 | 61.30 | 286,800 |
2013/06/28 | 60.14 | 60.50 | 60.50 | 540,400 |
2013/06/27 | 58.80 | 58.85 | 58.80 | 594,400 |
2013/06/26 | 57.00 | 57.16 | 57.00 | 514,400 |
2013/06/25 | 57.04 | 57.10 | 57.10 | 465,200 |
2013/06/24 | 58.60 | 58.98 | 58.97 | 183,600 |
2013/06/21 | 59.11 | 59.60 | 59.11 | 226,800 |
2013/06/20 | 59.70 | 60.19 | 59.72 | 217,200 |
2013/06/19 | 62.00 | 62.21 | 62.21 | 226,800 |
2013/06/18 | 62.15 | 62.40 | 62.20 | 354,400 |
2013/06/17 | 61.01 | 61.08 | 61.01 | 445,600 |
2013/06/14 | 59.40 | 59.73 | 59.40 | 517,600 |
2013/06/13 | 60.59 | 60.67 | 60.63 | 566,800 |
2013/06/12 | 61.70 | 61.80 | 61.70 | 195,200 |
2013/06/11 | 59.40 | 59.68 | 59.40 | 611,600 |
2013/06/10 | 62.54 | 62.93 | 62.55 | 104,400 |
2013/06/07 | 62.11 | 62.32 | 62.32 | 280,400 |
2013/06/06 | 62.51 | 62.55 | 62.55 | 291,200 |
2013/06/05 | 63.53 | 63.86 | 63.53 | 355,600 |
2013/06/04 | 64.34 | 64.38 | 64.38 | 257,600 |
2013/06/03 | 65.32 | 65.49 | 65.35 | 119,600 |
2013/05/31 | 65.70 | 65.90 | 65.70 | 403,200 |
2013/05/30 | 66.35 | 66.59 | 66.59 | 241,200 |
2013/05/29 | 66.31 | 66.70 | 66.31 | 234,800 |
2013/05/28 | 66.40 | 66.70 | 66.70 | 261,600 |
2013/05/27 | 66.30 | 66.40 | 66.40 | 332,400 |
2013/05/24 | 66.15 | 66.31 | 66.15 | 318,800 |
2013/05/23 | 66.15 | 66.31 | 66.15 | 318,800 |
2013/05/22 | 66.04 | 66.30 | 66.04 | 173,200 |
2013/05/21 | 67.11 | 67.20 | 67.19 | 239,200 |
2013/05/20 | 66.30 | 66.42 | 66.30 | 319,600 |
2013/05/17 | 67.52 | 67.62 | 67.62 | 286,400 |
2013/05/16 | 68.70 | 68.94 | 68.94 | 250,000 |
2013/05/15 | 66.70 | 66.72 | 66.70 | 266,400 |
2013/05/14 | 66.73 | 66.75 | 66.75 | 109,600 |
2013/05/13 | 68.10 | 68.20 | 68.10 | 196,400 |
2013/05/10 | 68.30 | 68.38 | 68.30 | 160,800 |
2013/05/09 | 68.05 | 68.35 | 68.35 | 250,800 |
2013/05/08 | 67.22 | 67.49 | 67.49 | 242,800 |
2013/05/07 | 65.22 | 65.48 | 65.22 | 208,000 |
2013/05/06 | 65.30 | 65.34 | 65.30 | 164,000 |
2013/05/03 | 65.20 | 65.21 | 65.20 | 230,400 |
2013/05/02 | 65.00 | 65.19 | 65.00 | 270,400 |
2013/05/01 | 64.92 | 65.31 | 64.93 | 288,800 |
2013/04/30 | 64.92 | 65.31 | 64.93 | 288,800 |
2013/04/29 | 65.32 | 65.49 | 65.49 | 124,000 |
2013/04/26 | 65.70 | 65.77 | 65.76 | 210,800 |
2013/04/25 | 65.50 | 65.81 | 65.52 | 288,400 |
2013/04/24 | 67.29 | 67.32 | 67.29 | 179,600 |
2013/04/23 | 67.44 | 68.00 | 68.00 | 180,400 |
2013/04/22 | 67.35 | 67.79 | 67.79 | 192,000 |
2013/04/19 | 65.00 | 65.37 | 65.00 | 79,600 |
2013/04/18 | 64.95 | 65.27 | 64.95 | 178,000 |
2013/04/17 | 66.20 | 66.50 | 66.50 | 160,000 |
2013/04/16 | 66.22 | 66.49 | 66.49 | 374,000 |
2013/04/15 | 65.85 | 65.98 | 65.98 | 122,400 |
2013/04/12 | 64.81 | 65.09 | 64.81 | 137,200 |
2013/04/11 | 64.84 | 65.16 | 65.05 | 282,000 |
2013/04/10 | 64.65 | 64.99 | 64.65 | 136,400 |
2013/04/09 | 65.39 | 65.50 | 65.39 | 159,600 |
2013/04/08 | 66.65 | 66.73 | 66.65 | 242,800 |
2013/04/05 | 66.80 | 66.88 | 66.88 | 312,000 |
2013/04/04 | 65.51 | 66.50 | 65.51 | 152,800 |
2013/04/03 | 65.76 | 66.18 | 65.76 | 136,800 |
2013/04/02 | 65.84 | 66.40 | 65.84 | 164,800 |
2013/04/01 | 66.40 | 66.48 | 66.48 | 122,800 |
2013/03/29 | 65.10 | 65.30 | 65.10 | 138,400 |
2013/03/28 | 65.10 | 65.30 | 65.10 | 138,400 |
2013/03/27 | 64.18 | 64.57 | 64.18 | 216,800 |
2013/03/26 | 63.77 | 63.94 | 63.77 | 299,200 |
2013/03/25 | 63.75 | 63.77 | 63.77 | 75,200 |
2013/03/22 | 64.07 | 64.30 | 64.07 | 164,400 |
2013/03/21 | 64.50 | 64.67 | 64.50 | 169,200 |
2013/03/20 | 64.00 | 64.19 | 64.00 | 150,800 |
2013/03/19 | 64.73 | 64.93 | 64.73 | 330,000 |
2013/03/18 | 64.56 | 64.80 | 64.56 | 274,800 |
2013/03/15 | 64.50 | 64.70 | 64.50 | 728,000 |
2013/03/14 | 63.23 | 63.39 | 63.23 | 332,800 |
2013/03/13 | 64.42 | 64.57 | 64.50 | 408,000 |
2013/03/12 | 65.38 | 66.00 | 65.40 | 213,600 |
2013/03/11 | 67.00 | 67.15 | 67.00 | 346,800 |
2013/03/08 | 66.68 | 66.98 | 66.98 | 230,400 |
2013/03/07 | 66.45 | 66.59 | 66.58 | 685,600 |
2013/03/06 | 64.30 | 64.35 | 64.30 | 310,800 |
2013/03/05 | 62.80 | 62.99 | 62.80 | 314,000 |
2013/03/04 | 63.68 | 63.69 | 63.69 | 308,000 |
2013/03/01 | 65.51 | 65.53 | 65.51 | 271,200 |
2013/02/28 | 63.32 | 63.48 | 63.32 | 365,200 |
2013/02/27 | 63.80 | 64.13 | 64.13 | 165,600 |
2013/02/26 | 64.02 | 64.19 | 64.19 | 268,800 |
2013/02/25 | 63.75 | 64.00 | 63.75 | 212,000 |
2013/02/22 | 63.15 | 63.54 | 63.50 | 268,000 |
2013/02/21 | 62.50 | 62.64 | 62.60 | 346,400 |
2013/02/20 | 62.77 | 63.00 | 63.00 | 387,600 |
2013/02/19 | 63.20 | 63.38 | 63.20 | 440,400 |
2013/02/18 | 63.19 | 63.50 | 63.49 | 258,000 |
2013/02/15 | 62.88 | 63.04 | 62.88 | 378,400 |
2013/02/14 | 62.90 | 63.00 | 62.90 | 308,800 |
2013/02/13 | 62.50 | 62.57 | 62.50 | 446,000 |
2013/02/12 | 61.30 | 61.50 | 61.30 | 423,200 |
2013/02/11 | 61.30 | 61.50 | 61.30 | 423,200 |
2013/02/08 | 61.30 | 61.50 | 61.30 | 423,200 |
2013/02/07 | 60.61 | 60.68 | 60.62 | 566,400 |
2013/02/06 | 61.93 | 62.01 | 61.93 | 575,600 |
2013/02/05 | 61.55 | 61.80 | 61.57 | 419,600 |
2013/02/04 | 63.62 | 63.63 | 63.63 | 206,400 |
2013/02/01 | 64.41 | 64.46 | 64.41 | 282,800 |
2013/01/31 | 64.81 | 64.95 | 64.81 | 279,200 |
2013/01/30 | 64.56 | 64.70 | 64.70 | 321,200 |
2013/01/29 | 63.70 | 63.99 | 63.70 | 187,200 |
2013/01/28 | 65.00 | 65.29 | 65.00 | 253,600 |
2013/01/25 | 64.93 | 65.90 | 65.90 | 391,600 |
2013/01/24 | 63.86 | 64.06 | 64.00 | 336,800 |
2013/01/23 | 63.50 | 64.02 | 63.50 | 435,600 |
2013/01/22 | 63.30 | 63.50 | 63.50 | 297,600 |
2013/01/21 | 62.65 | 62.89 | 62.65 | 244,000 |
2013/01/18 | 61.88 | 62.00 | 62.00 | 411,200 |
2013/01/17 | 61.02 | 61.25 | 61.03 | 282,400 |
2013/01/16 | 61.91 | 61.93 | 61.91 | 310,000 |
2013/01/15 | 61.92 | 62.21 | 61.95 | 286,400 |
2013/01/14 | 62.80 | 62.87 | 62.80 | 346,000 |
2013/01/11 | 60.90 | 61.03 | 60.90 | 457,600 |
2013/01/10 | 62.18 | 62.55 | 62.19 | 451,200 |
2013/01/09 | 63.27 | 63.30 | 63.27 | 177,600 |
2013/01/08 | 64.00 | 64.40 | 64.00 | 126,400 |
2013/01/07 | 64.25 | 64.36 | 64.36 | 114,400 |
2013/01/04 | 63.50 | 63.62 | 63.50 | 92,000 |
2013/01/03 | 63.20 | 63.30 | 63.30 | 140,400 |
2013/01/02 | 62.32 | 62.42 | 62.32 | 119,600 |
2013/01/01 | 62.00 | 62.24 | 62.00 | 79,200 |
2012/12/31 | 62.00 | 62.24 | 62.00 | 79,200 |
2012/12/28 | 63.60 | 64.05 | 63.60 | 52,800 |
2012/12/27 | 63.55 | 63.77 | 63.55 | 815,600 |
2012/12/26 | 62.85 | 63.00 | 63.00 | 110,000 |
2012/12/25 | 62.81 | 62.98 | 62.86 | 119,600 |
2012/12/24 | 62.81 | 62.98 | 62.86 | 119,600 |
2012/12/21 | 61.55 | 61.75 | 61.75 | 162,000 |
2012/12/20 | 60.51 | 60.99 | 60.99 | 434,000 |
2012/12/19 | 59.80 | 59.88 | 59.81 | 228,800 |
2012/12/18 | 60.90 | 61.00 | 61.00 | 145,200 |
2012/12/17 | 61.48 | 61.80 | 61.80 | 156,400 |
2012/12/14 | 62.10 | 62.20 | 62.10 | 275,600 |
2012/12/13 | 62.00 | 62.19 | 62.00 | 312,000 |
2012/12/12 | 60.65 | 60.70 | 60.65 | 205,600 |
2012/12/11 | 60.52 | 60.76 | 60.52 | 398,400 |
2012/12/10 | 60.00 | 60.14 | 60.00 | 194,000 |
2012/12/07 | 59.12 | 59.26 | 59.12 | 286,400 |
2012/12/06 | 59.60 | 59.75 | 59.75 | 170,400 |
2012/12/05 | 59.90 | 60.00 | 60.00 | 279,600 |
2012/12/04 | 59.99 | 60.04 | 60.04 | 391,200 |
2012/12/03 | 60.78 | 60.97 | 60.97 | 363,200 |
2012/11/30 | 59.02 | 59.25 | 59.02 | 444,800 |
2012/11/29 | 58.00 | 58.15 | 58.00 | 230,800 |
2012/11/28 | 57.65 | 57.70 | 57.65 | 284,800 |
2012/11/27 | 59.36 | 59.53 | 59.37 | 240,800 |
2012/11/26 | 59.20 | 59.36 | 59.36 | 153,200 |
2012/11/23 | 57.84 | 57.99 | 57.99 | 254,000 |
2012/11/22 | 58.00 | 58.27 | 58.00 | 230,400 |
2012/11/21 | 58.19 | 58.30 | 58.30 | 120,400 |
2012/11/15 | 58.13 | 58.58 | 58.58 | 107,200 |
2012/11/14 | 58.30 | 58.39 | 58.30 | 376,000 |
2012/11/13 | 58.93 | 59.10 | 58.94 | 126,400 |
2012/11/12 | 58.93 | 59.10 | 58.94 | 126,400 |
2012/11/09 | 59.26 | 59.59 | 59.59 | 138,400 |
2012/11/08 | 59.10 | 59.25 | 59.10 | 151,200 |
2012/11/07 | 60.11 | 60.25 | 60.11 | 287,200 |
2012/11/06 | 59.80 | 59.95 | 59.80 | 252,400 |
2012/11/05 | 60.06 | 60.20 | 60.06 | 251,600 |
2012/11/02 | 61.01 | 61.26 | 61.01 | 127,600 |
2012/11/01 | 61.22 | 61.35 | 61.28 | 112,400 |
2012/10/31 | 61.60 | 61.65 | 61.60 | 172,400 |
2012/10/30 | 62.30 | 62.40 | 62.40 | 203,200 |
2012/10/29 | 61.04 | 61.20 | 61.04 | 153,600 |
2012/10/26 | 61.25 | 61.70 | 61.70 | 209,200 |
2012/10/25 | 61.25 | 61.70 | 61.70 | 209,200 |
2012/10/24 | 61.57 | 61.70 | 61.70 | 203,200 |
2012/10/23 | 61.34 | 61.50 | 61.50 | 200,800 |
2012/10/22 | 59.40 | 59.50 | 59.40 | 129,600 |
2012/10/19 | 58.80 | 59.20 | 58.80 | 218,000 |
2012/10/18 | 58.92 | 59.03 | 58.92 | 168,800 |
2012/10/17 | 58.12 | 58.26 | 58.12 | 261,600 |
2012/10/15 | 59.94 | 59.98 | 59.97 | 155,600 |
2012/10/12 | 61.10 | 61.18 | 61.18 | 234,000 |
2012/10/11 | 59.40 | 59.59 | 59.58 | 147,600 |
2012/10/10 | 57.60 | 58.15 | 57.60 | 188,800 |
2012/10/09 | 59.43 | 59.50 | 59.50 | 155,600 |
2012/10/08 | 60.21 | 60.45 | 60.21 | 163,600 |
2012/10/05 | 62.00 | 62.20 | 62.00 | 407,600 |
2012/10/04 | 59.54 | 59.83 | 59.54 | 455,200 |
2012/10/03 | 59.43 | 60.00 | 60.00 | 189,600 |
2012/10/02 | 58.25 | 58.70 | 58.25 | 128,000 |
2012/10/01 | 56.06 | 56.20 | 56.20 | 112,800 |
2012/09/28 | 56.90 | 56.99 | 56.90 | 315,200 |
2012/09/27 | 57.00 | 57.17 | 57.00 | 279,200 |
2012/09/26 | 55.65 | 55.99 | 55.75 | 191,200 |
2012/09/25 | 55.64 | 55.76 | 55.65 | 190,400 |
2012/09/24 | 56.80 | 56.93 | 56.80 | 213,600 |
2012/09/21 | 55.30 | 55.60 | 55.30 | 170,000 |
2012/09/20 | 55.50 | 55.70 | 55.58 | 170,000 |
2012/09/19 | 55.65 | 55.80 | 55.71 | 319,600 |
2012/09/18 | 54.60 | 54.79 | 54.72 | 317,600 |
2012/09/17 | 54.30 | 54.40 | 54.30 | 284,800 |
2012/09/14 | 54.50 | 54.56 | 54.50 | 260,000 |
2012/09/13 | 53.38 | 53.63 | 53.38 | 252,000 |
2012/09/12 | 53.80 | 54.20 | 53.80 | 265,600 |
2012/09/11 | 54.20 | 54.37 | 54.20 | 88,000 |
2012/09/10 | 53.80 | 54.20 | 53.80 | 206,800 |
2012/09/07 | 53.40 | 53.65 | 53.65 | 215,200 |
2012/09/06 | 54.00 | 54.30 | 54.29 | 93,600 |
2012/09/05 | 54.56 | 54.80 | 54.60 | 130,400 |
2012/09/04 | 54.10 | 54.20 | 54.19 | 171,200 |
2012/09/03 | 53.91 | 54.00 | 54.00 | 133,600 |
2012/08/31 | 53.50 | 53.83 | 53.82 | 239,200 |
2012/08/30 | 53.50 | 53.68 | 53.68 | 70,400 |
2012/08/28 | 54.38 | 54.68 | 54.38 | 110,800 |
2012/08/27 | 54.86 | 54.98 | 54.90 | 61,600 |
2012/08/24 | 54.85 | 54.98 | 54.85 | 74,000 |
2012/08/23 | 54.50 | 54.58 | 54.57 | 145,200 |
2012/08/22 | 53.65 | 53.98 | 53.65 | 189,200 |
2012/08/21 | 54.00 | 54.14 | 54.10 | 164,000 |
2012/08/20 | 53.60 | 53.65 | 53.65 | 199,600 |
2012/08/17 | 53.60 | 53.65 | 53.65 | 199,600 |
2012/08/16 | 53.79 | 53.87 | 53.87 | 126,800 |
2012/08/15 | 53.65 | 53.70 | 53.65 | 141,600 |
2012/08/14 | 54.00 | 54.08 | 54.08 | 260,400 |
2012/08/13 | 54.00 | 54.18 | 54.00 | 45,600 |
2012/08/10 | 54.01 | 54.25 | 54.25 | 133,200 |
2012/08/09 | 53.70 | 53.81 | 53.70 | 252,000 |
2012/08/08 | 53.70 | 53.81 | 53.70 | 252,000 |
2012/08/07 | 56.00 | 56.38 | 56.38 | 256,000 |
2012/08/06 | 56.16 | 56.25 | 56.16 | 533,200 |
2012/08/03 | 53.11 | 53.40 | 53.40 | 152,400 |
2012/08/02 | 51.60 | 51.66 | 51.60 | 144,400 |
2012/08/01 | 51.74 | 51.92 | 51.74 | 351,600 |
2012/07/31 | 52.35 | 52.79 | 52.35 | 232,800 |
2012/07/30 | 52.18 | 52.55 | 52.35 | 122,000 |
2012/07/27 | 51.61 | 51.70 | 51.70 | 282,800 |
2012/07/26 | 52.60 | 53.00 | 52.99 | 230,000 |
2012/07/25 | 51.20 | 51.38 | 51.20 | 122,800 |
2012/07/24 | 51.70 | 52.00 | 51.70 | 166,000 |
2012/07/23 | 51.60 | 51.70 | 51.69 | 170,800 |
2012/07/20 | 51.30 | 51.32 | 51.32 | 312,400 |
2012/07/19 | 52.15 | 52.20 | 52.15 | 175,600 |
2012/07/18 | 53.00 | 53.15 | 53.00 | 99,600 |
2012/07/17 | 52.77 | 52.99 | 52.99 | 156,800 |
2012/07/16 | 51.85 | 52.08 | 52.08 | 102,800 |
2012/07/13 | 52.70 | 52.77 | 52.76 | 316,000 |
2012/07/12 | 53.54 | 53.88 | 53.88 | 283,600 |
2012/07/11 | 53.15 | 53.20 | 53.15 | 228,000 |
2012/07/10 | 51.62 | 51.76 | 51.76 | 100,400 |
2012/07/09 | 50.58 | 50.70 | 50.58 | 84,400 |
2012/07/06 | 50.92 | 51.00 | 51.00 | 224,400 |
2012/07/05 | 51.13 | 51.28 | 51.28 | 270,600 |
2012/07/04 | 50.50 | 50.60 | 50.60 | 149,600 |
2012/07/03 | 50.50 | 50.75 | 50.75 | 146,400 |
2012/07/02 | 50.00 | 50.35 | 50.35 | 224,000 |
2012/06/29 | 48.40 | 48.79 | 48.40 | 236,800 |
2012/06/28 | 48.38 | 48.56 | 48.38 | 154,800 |
2012/06/27 | 48.35 | 48.50 | 48.35 | 123,200 |
2012/06/26 | 48.46 | 48.65 | 48.46 | 105,200 |
2012/06/25 | 48.50 | 48.64 | 48.64 | 40,800 |
2012/06/22 | 49.13 | 49.79 | 49.79 | 71,200 |
2012/06/21 | 47.74 | 47.90 | 47.75 | 146,800 |
2012/06/20 | 48.10 | 48.30 | 48.10 | 116,000 |
2012/06/19 | 48.35 | 48.86 | 48.35 | 175,200 |
2012/06/18 | 48.25 | 48.48 | 48.34 | 59,200 |
2012/06/15 | 48.20 | 48.35 | 48.20 | 190,800 |
2012/06/14 | 47.86 | 48.00 | 48.00 | 245,200 |
2012/06/13 | 47.98 | 48.03 | 47.98 | 241,200 |
2012/06/12 | 48.88 | 49.49 | 48.91 | 192,435 |
2012/06/11 | 49.60 | 50.00 | 50.00 | 192,000 |
2012/06/08 | 48.44 | 49.90 | 48.44 | 101,600 |
2012/06/07 | 48.79 | 48.90 | 48.79 | 216,800 |
2012/06/06 | 48.80 | 48.85 | 48.85 | 174,800 |
2012/06/05 | 47.50 | 47.60 | 47.50 | 218,000 |
2012/06/04 | 47.45 | 47.69 | 47.45 | 200,800 |
2012/06/01 | 47.80 | 48.04 | 47.80 | 568,000 |
2012/05/31 | 48.37 | 48.40 | 48.40 | 294,400 |
2012/05/30 | 49.30 | 49.60 | 49.30 | 174,400 |
2012/05/29 | 49.53 | 49.85 | 49.53 | 283,200 |
2012/05/28 | 49.80 | 49.98 | 49.82 | 344,800 |
2012/05/25 | 49.08 | 49.20 | 49.08 | 198,800 |
2012/05/24 | 50.04 | 50.30 | 50.04 | 500,400 |
2012/05/23 | 50.06 | 50.15 | 50.06 | 317,600 |
2012/05/22 | 50.00 | 50.10 | 50.09 | 594,800 |
2012/05/21 | 49.55 | 49.90 | 49.88 | 315,600 |
2012/05/18 | 49.50 | 49.55 | 49.50 | 387,600 |
2012/05/17 | 49.64 | 49.70 | 49.70 | 212,000 |
2012/05/16 | 50.10 | 50.17 | 50.10 | 242,800 |
2012/05/15 | 50.00 | 50.02 | 50.00 | 1,127,600 |
2012/05/14 | 49.65 | 49.68 | 49.66 | 122,400 |
2012/05/11 | 48.40 | 48.74 | 48.40 | 301,600 |
2012/05/10 | 48.26 | 48.49 | 48.48 | 327,600 |
2012/05/09 | 48.50 | 48.70 | 48.50 | 164,400 |
2012/05/08 | 49.00 | 49.30 | 49.00 | 176,000 |
2012/05/07 | 49.20 | 49.30 | 49.25 | 252,400 |
2012/05/04 | 49.60 | 49.95 | 49.75 | 80,800 |
2012/05/03 | 49.50 | 49.80 | 49.50 | 408,800 |
2012/05/02 | 50.20 | 50.28 | 50.21 | 206,400 |
2012/05/01 | 49.51 | 49.65 | 49.65 | 327,600 |
2012/04/30 | 49.51 | 49.65 | 49.65 | 327,600 |
2012/04/27 | 49.75 | 49.80 | 49.75 | 600,000 |
2012/04/26 | 50.00 | 50.08 | 50.00 | 208,000 |
2012/04/25 | 49.80 | 49.90 | 49.80 | 244,000 |
2012/04/24 | 49.93 | 50.00 | 50.00 | 314,400 |
2012/04/23 | 49.96 | 50.17 | 49.96 | 221,200 |
2012/04/20 | 50.55 | 50.70 | 50.55 | 411,200 |
2012/04/19 | 51.65 | 51.70 | 51.69 | 43,600 |
2012/04/18 | 51.82 | 51.88 | 51.82 | 135,200 |
2012/04/17 | 51.51 | 51.93 | 51.51 | 138,800 |
2012/04/16 | 51.85 | 51.90 | 51.85 | 164,400 |
2012/04/12 | 51.84 | 52.00 | 51.84 | 240,800 |
2012/04/11 | 51.12 | 51.36 | 51.12 | 326,800 |
2012/04/10 | 51.42 | 51.95 | 51.94 | 53,200 |
2012/04/09 | 51.00 | 51.20 | 51.00 | 85,600 |
2012/04/06 | 51.80 | 51.98 | 51.80 | 64,800 |
2012/04/05 | 51.80 | 51.98 | 51.80 | 64,800 |
2012/04/04 | 51.32 | 51.50 | 51.50 | 123,600 |
2012/04/03 | 51.25 | 51.45 | 51.25 | 255,200 |
2012/04/02 | 50.40 | 50.70 | 50.41 | 250,800 |
2012/03/30 | 50.00 | 50.08 | 50.00 | 224,800 |
2012/03/29 | 49.70 | 49.78 | 49.70 | 250,000 |
2012/03/28 | 50.00 | 50.20 | 50.00 | 316,800 |
2012/03/27 | 49.97 | 50.00 | 49.97 | 811,600 |
2012/03/26 | 49.88 | 50.00 | 49.99 | 251,200 |
2012/03/23 | 49.83 | 50.04 | 49.84 | 276,000 |
2012/03/22 | 49.85 | 50.42 | 49.85 | 272,400 |
2012/03/21 | 51.31 | 51.39 | 51.31 | 125,600 |
2012/03/20 | 51.60 | 51.90 | 51.60 | 188,800 |
2012/03/19 | 50.77 | 50.90 | 50.77 | 188,000 |
2012/03/16 | 51.20 | 51.30 | 51.20 | 178,800 |
2012/03/15 | 52.95 | 53.19 | 52.95 | 141,600 |
2012/03/14 | 52.90 | 53.00 | 53.00 | 143,600 |
2012/03/13 | 52.50 | 52.96 | 52.96 | 153,600 |
2012/03/12 | 51.34 | 52.00 | 51.34 | 470,000 |
2012/03/09 | 51.86 | 51.87 | 51.87 | 220,400 |
2012/03/08 | 50.97 | 51.18 | 50.98 | 97,200 |
2012/03/07 | 50.43 | 51.15 | 50.43 | 217,600 |
2012/03/06 | 50.60 | 50.90 | 50.60 | 442,800 |
2012/03/05 | 51.89 | 52.00 | 51.90 | 248,800 |
2012/03/02 | 50.40 | 50.53 | 50.40 | 259,200 |
2012/03/01 | 50.51 | 50.99 | 50.52 | 138,400 |
2012/02/29 | 50.77 | 51.00 | 51.00 | 530,000 |
2012/02/28 | 49.00 | 49.10 | 49.00 | 828,400 |
2012/02/27 | 48.36 | 48.70 | 48.37 | 462,800 |
2012/02/24 | 49.48 | 49.50 | 49.50 | 660,000 |
2012/02/23 | 48.53 | 48.60 | 48.60 | 548,000 |
2012/02/22 | 50.55 | 50.69 | 50.69 | 223,200 |
2012/02/21 | 51.97 | 52.00 | 52.00 | 348,800 |
2012/02/20 | 52.40 | 52.49 | 52.40 | 395,600 |
2012/02/17 | 51.74 | 53.00 | 53.00 | 348,400 |
2012/02/16 | 50.53 | 50.90 | 50.53 | 262,800 |
2012/02/15 | 51.28 | 52.12 | 51.28 | 168,000 |
2012/02/14 | 51.26 | 51.88 | 51.88 | 158,000 |
2012/02/13 | 51.02 | 51.49 | 51.02 | 198,800 |
2012/02/10 | 51.50 | 51.90 | 51.50 | 230,800 |
2012/02/09 | 52.38 | 52.77 | 52.77 | 146,000 |
2012/02/08 | 53.21 | 53.70 | 53.22 | 300,800 |
2012/02/07 | 53.72 | 54.00 | 54.00 | 132,000 |
2012/02/06 | 53.20 | 53.68 | 53.67 | 226,800 |
2012/02/03 | 52.00 | 52.40 | 52.40 | 245,600 |
2012/02/02 | 52.30 | 52.46 | 52.30 | 169,200 |
2012/02/01 | 52.21 | 52.30 | 52.21 | 145,200 |
2012/01/31 | 51.56 | 51.80 | 51.80 | 271,600 |
2012/01/30 | 52.00 | 52.12 | 52.00 | 397,600 |
2012/01/27 | 52.76 | 53.25 | 52.78 | 127,200 |
2012/01/26 | 53.20 | 53.50 | 53.20 | 41,200 |
2012/01/25 | 52.55 | 52.99 | 52.99 | 136,800 |
2012/01/24 | 52.00 | 52.49 | 52.00 | 168,400 |
2012/01/23 | 52.00 | 52.49 | 52.00 | 168,400 |
2012/01/20 | 52.00 | 52.49 | 52.00 | 168,400 |
2012/01/19 | 51.99 | 52.00 | 52.00 | 626,800 |
2012/01/18 | 52.00 | 52.70 | 52.00 | 580,400 |
2012/01/17 | 51.26 | 51.45 | 51.27 | 247,200 |
2012/01/16 | 49.45 | 49.69 | 49.69 | 150,400 |
2012/01/13 | 49.28 | 49.39 | 49.38 | 414,800 |
2012/01/12 | 49.20 | 49.30 | 49.20 | 184,400 |
2012/01/11 | 48.63 | 49.27 | 49.27 | 324,400 |
2012/01/10 | 48.14 | 48.69 | 48.14 | 164,400 |
2012/01/09 | 48.21 | 48.99 | 48.22 | 156,800 |
2012/01/06 | 48.85 | 49.00 | 48.85 | 309,600 |
2012/01/05 | 49.24 | 49.28 | 49.27 | 302,400 |
2012/01/04 | 47.54 | 47.79 | 47.55 | 190,400 |
2012/01/03 | 47.16 | 47.29 | 47.28 | 37,600 |
2012/01/02 | 47.04 | 47.17 | 47.05 | 102,800 |
2011/12/30 | 47.04 | 47.17 | 47.05 | 102,800 |
2011/12/29 | 47.40 | 47.87 | 47.85 | 66,400 |
2011/12/28 | 47.18 | 47.33 | 47.32 | 63,200 |
2011/12/27 | 47.00 | 47.18 | 47.00 | 70,000 |
2011/12/26 | 46.96 | 47.00 | 46.96 | 356,000 |
2011/12/23 | 46.96 | 47.00 | 46.96 | 356,000 |
2011/12/22 | 47.14 | 47.27 | 47.14 | 235,200 |
2011/12/21 | 47.00 | 47.19 | 47.18 | 236,000 |
2011/12/20 | 44.75 | 45.14 | 45.14 | 223,200 |
2011/12/19 | 45.51 | 45.55 | 45.52 | 248,000 |
2011/12/16 | 46.07 | 46.10 | 46.09 | 184,400 |
2011/12/15 | 46.07 | 46.27 | 46.25 | 853,200 |
2011/12/14 | 46.93 | 47.00 | 46.93 | 279,200 |
2011/12/13 | 47.50 | 47.59 | 47.51 | 195,600 |
2011/12/12 | 48.80 | 48.98 | 48.97 | 147,600 |
2011/12/09 | 48.80 | 49.00 | 48.91 | 244,800 |
2011/12/08 | 49.61 | 50.00 | 50.00 | 206,400 |
2011/12/07 | 49.85 | 50.38 | 49.85 | 278,400 |
2011/12/06 | 48.10 | 48.15 | 48.10 | 341,200 |
2011/12/05 | 48.00 | 48.19 | 48.19 | 244,800 |
2011/12/02 | 48.40 | 48.50 | 48.50 | 686,800 |
2011/12/01 | 49.74 | 50.00 | 49.74 | 346,000 |
2011/11/30 | 49.48 | 49.74 | 49.48 | 172,400 |
2011/11/29 | 49.10 | 49.55 | 49.55 | 75,600 |
2011/11/28 | 49.49 | 49.58 | 49.57 | 198,800 |
2011/11/25 | 48.40 | 48.96 | 48.96 | 114,800 |
2011/11/24 | 49.02 | 49.16 | 49.15 | 112,800 |
2011/11/23 | 48.98 | 49.21 | 48.98 | 117,200 |
2011/11/22 | 50.35 | 50.50 | 50.35 | 192,800 |
2011/11/21 | 49.30 | 49.69 | 49.68 | 49,200 |
2011/11/18 | 49.64 | 50.03 | 49.70 | 94,800 |
2011/11/17 | 50.54 | 50.88 | 50.87 | 58,800 |
2011/11/16 | 50.63 | 50.90 | 50.89 | 150,800 |
2011/11/15 | 51.00 | 51.08 | 51.00 | 106,400 |
2011/11/14 | 50.50 | 50.89 | 50.50 | 241,600 |
2011/11/10 | 52.50 | 52.85 | 52.85 | 311,600 |
2011/11/09 | 53.18 | 53.50 | 53.47 | 264,800 |
2011/11/08 | 53.38 | 53.75 | 53.75 | 180,000 |
2011/11/07 | 51.61 | 52.99 | 51.61 | 230,800 |
2011/11/04 | 51.61 | 52.99 | 51.61 | 230,800 |
2011/11/03 | 50.18 | 50.20 | 50.18 | 122,000 |
2011/11/02 | 50.40 | 50.75 | 50.42 | 154,000 |
2011/11/01 | 49.60 | 50.00 | 49.66 | 250,000 |
2011/10/31 | 50.45 | 50.78 | 50.78 | 114,400 |
2011/10/28 | 52.31 | 52.90 | 52.32 | 254,800 |
2011/10/27 | 49.02 | 49.48 | 49.02 | 416,000 |
2011/10/26 | 48.96 | 49.20 | 49.00 | 260,400 |
2011/10/25 | 48.96 | 49.20 | 49.00 | 260,400 |
2011/10/24 | 50.39 | 50.50 | 50.50 | 133,600 |
2011/10/20 | 49.66 | 49.95 | 49.95 | 298,000 |
2011/10/19 | 48.94 | 49.40 | 49.01 | 193,600 |
2011/10/18 | 50.44 | 50.80 | 50.80 | 171,600 |
2011/10/17 | 51.20 | 51.49 | 51.20 | 167,200 |
2011/10/14 | 49.70 | 50.10 | 50.10 | 129,200 |
2011/10/13 | 48.15 | 48.78 | 48.60 | 174,800 |
2011/10/12 | 47.48 | 47.50 | 47.50 | 343,600 |
2011/10/11 | 47.10 | 47.21 | 47.10 | 395,600 |
2011/10/10 | 46.76 | 47.58 | 47.37 | 108,000 |
2011/10/07 | 47.10 | 47.15 | 47.12 | 155,600 |
2011/10/06 | 45.48 | 45.80 | 45.48 | 87,600 |
2011/10/05 | 43.50 | 44.20 | 44.00 | 124,800 |
2011/10/04 | 42.80 | 42.92 | 42.92 | 168,000 |
2011/10/03 | 43.56 | 44.10 | 44.10 | 350,800 |
2011/09/30 | 45.88 | 45.90 | 45.90 | 162,800 |
2011/09/29 | 46.90 | 46.95 | 46.95 | 247,200 |
2011/09/28 | 46.54 | 47.28 | 47.28 | 109,600 |
2011/09/27 | 46.80 | 46.98 | 46.98 | 206,800 |
2011/09/26 | 45.13 | 45.59 | 45.20 | 334,800 |
2011/09/23 | 45.59 | 45.75 | 45.59 | 375,200 |
2011/09/22 | 47.61 | 47.77 | 47.76 | 191,200 |
2011/09/21 | 49.75 | 50.08 | 49.75 | 139,600 |
2011/09/20 | 49.75 | 49.85 | 49.76 | 123,200 |
2011/09/19 | 50.03 | 50.40 | 50.40 | 126,400 |
2011/09/16 | 50.06 | 50.26 | 50.26 | 87,200 |
2011/09/15 | 49.90 | 50.13 | 49.90 | 295,200 |
2011/09/14 | 49.06 | 49.21 | 49.21 | 103,200 |
2011/09/13 | 49.75 | 50.00 | 49.75 | 100,000 |
2011/09/12 | 50.78 | 50.98 | 50.78 | 68,800 |
2011/09/09 | 52.50 | 52.88 | 52.80 | 100,800 |
2011/09/08 | 52.82 | 52.96 | 52.82 | 107,600 |
2011/09/07 | 51.00 | 51.19 | 51.00 | 189,200 |
2011/09/06 | 50.33 | 50.71 | 50.71 | 137,200 |
2011/09/05 | 51.76 | 51.90 | 51.76 | 170,800 |
2011/09/02 | 53.90 | 54.00 | 54.00 | 193,600 |
2011/09/01 | 53.92 | 54.27 | 54.18 | 143,600 |
2011/08/31 | 55.00 | 55.40 | 55.40 | 247,200 |
2011/08/30 | 52.30 | 52.42 | 52.33 | 94,000 |
2011/08/29 | 52.30 | 52.42 | 52.33 | 94,000 |
2011/08/26 | 51.30 | 51.60 | 51.30 | 220,400 |
2011/08/25 | 52.02 | 52.16 | 52.15 | 238,000 |
2011/08/24 | 49.79 | 50.00 | 50.00 | 208,000 |
2011/08/23 | 49.41 | 49.56 | 49.55 | 224,400 |
2011/08/22 | 48.45 | 48.48 | 48.47 | 203,200 |
2011/08/19 | 49.07 | 49.28 | 49.07 | 322,800 |
2011/08/18 | 51.27 | 51.53 | 51.53 | 122,400 |
2011/08/17 | 50.72 | 50.90 | 50.72 | 237,600 |
2011/08/16 | 51.40 | 51.58 | 51.58 | 88,400 |
2011/08/15 | 50.50 | 50.67 | 50.51 | 48,400 |
2011/08/12 | 51.29 | 51.30 | 51.30 | 122,400 |
2011/08/11 | 52.00 | 52.16 | 52.00 | 184,400 |
2011/08/10 | 52.70 | 52.80 | 52.70 | 377,200 |
2011/08/09 | 51.30 | 51.80 | 51.30 | 376,400 |
2011/08/08 | 51.30 | 51.80 | 51.30 | 376,400 |
2011/08/05 | 52.20 | 53.21 | 53.21 | 202,400 |
2011/08/04 | 53.56 | 53.78 | 53.56 | 263,600 |
2011/08/03 | 54.00 | 54.16 | 54.00 | 202,800 |
2011/08/02 | 54.80 | 55.11 | 54.83 | 280,000 |
2011/08/01 | 56.20 | 56.25 | 56.20 | 316,400 |
2011/07/29 | 57.31 | 57.65 | 57.31 | 110,800 |
2011/07/28 | 59.00 | 59.08 | 59.00 | 192,800 |
2011/07/27 | 57.70 | 57.99 | 57.70 | 246,000 |
2011/07/26 | 57.80 | 58.00 | 58.00 | 152,800 |
2011/07/25 | 57.80 | 57.95 | 57.95 | 271,200 |
2011/07/22 | 58.00 | 58.48 | 58.48 | 158,800 |
2011/07/21 | 55.50 | 55.85 | 55.50 | 298,400 |
2011/07/20 | 56.00 | 56.20 | 56.00 | 292,000 |
2011/07/19 | 55.71 | 55.80 | 55.71 | 240,000 |
2011/07/18 | 54.55 | 54.69 | 54.56 | 266,400 |
2011/07/15 | 54.45 | 54.50 | 54.50 | 135,600 |
2011/07/14 | 54.70 | 55.00 | 54.70 | 125,200 |
2011/07/13 | 53.34 | 53.60 | 53.34 | 278,000 |
2011/07/12 | 53.40 | 54.20 | 53.40 | 423,600 |
2011/07/11 | 54.56 | 54.60 | 54.56 | 230,000 |
2011/07/08 | 55.80 | 56.00 | 56.00 | 155,200 |
2011/07/07 | 55.08 | 55.20 | 55.14 | 190,800 |
2011/07/06 | 55.48 | 55.80 | 55.80 | 194,400 |
2011/07/05 | 54.85 | 54.90 | 54.85 | 171,600 |
2011/07/04 | 55.30 | 55.37 | 55.37 | 153,600 |
2011/07/01 | 55.80 | 56.02 | 56.02 | 292,000 |
2011/06/30 | 57.00 | 57.34 | 57.34 | 309,600 |
2011/06/29 | 54.76 | 54.88 | 54.88 | 92,400 |
2011/06/28 | 53.80 | 53.88 | 53.80 | 150,400 |
2011/06/27 | 54.10 | 54.32 | 54.10 | 385,200 |
2011/06/24 | 54.40 | 54.42 | 54.40 | 227,200 |
2011/06/23 | 54.24 | 54.40 | 54.40 | 400,400 |
2011/06/22 | 54.66 | 54.70 | 54.70 | 274,000 |
2011/06/21 | 54.10 | 54.20 | 54.10 | 248,400 |
2011/06/20 | 53.08 | 53.22 | 53.22 | 596,000 |
2011/06/17 | 52.66 | 52.70 | 52.66 | 841,600 |
2011/06/16 | 51.50 | 51.56 | 51.56 | 380,000 |
2011/06/15 | 51.60 | 51.80 | 51.80 | 205,600 |
2011/06/14 | 51.38 | 51.60 | 51.38 | 240,000 |
2011/06/13 | 51.30 | 51.50 | 51.50 | 179,200 |
2011/06/10 | 51.72 | 51.76 | 51.76 | 192,800 |
2011/06/09 | 51.96 | 51.98 | 51.96 | 484,000 |
2011/06/08 | 51.80 | 51.82 | 51.80 | 693,600 |
2011/06/07 | 52.56 | 53.00 | 53.00 | 196,000 |
2011/06/06 | 53.30 | 53.40 | 53.36 | 141,600 |
2011/06/03 | 52.16 | 52.40 | 52.20 | 359,200 |
2011/06/02 | 54.18 | 54.30 | 54.30 | 155,600 |
2011/06/01 | 54.00 | 54.34 | 54.26 | 246,400 |
2011/05/31 | 52.40 | 52.60 | 52.40 | 296,000 |
2011/05/30 | 52.20 | 52.24 | 52.24 | 289,600 |
2011/05/27 | 50.92 | 51.18 | 50.92 | 354,000 |
2011/05/26 | 51.20 | 51.30 | 51.20 | 186,800 |
2011/05/25 | 51.36 | 51.50 | 51.42 | 327,200 |
2011/05/24 | 50.90 | 51.18 | 50.90 | 512,400 |
2011/05/23 | 51.72 | 51.76 | 51.74 | 200,000 |
2011/05/20 | 51.56 | 51.70 | 51.56 | 222,000 |
2011/05/19 | 50.18 | 50.90 | 50.84 | 243,600 |
2011/05/18 | 48.60 | 48.62 | 48.62 | 140,400 |
2011/05/16 | 49.02 | 49.42 | 49.42 | 203,600 |
2011/05/13 | 49.46 | 49.70 | 49.46 | 258,000 |
2011/05/12 | 50.70 | 51.00 | 51.00 | 140,000 |
2011/05/11 | 50.66 | 51.16 | 50.66 | 372,800 |
2011/05/10 | 49.40 | 49.58 | 49.40 | 148,800 |
2011/05/09 | 49.50 | 49.62 | 49.50 | 364,000 |
2011/05/06 | 47.90 | 48.00 | 47.94 | 269,200 |
2011/05/05 | 48.00 | 48.10 | 48.10 | 313,200 |
2011/05/04 | 47.88 | 48.00 | 48.00 | 158,400 |
2011/05/03 | 49.00 | 49.08 | 49.08 | 108,000 |
2011/04/29 | 47.06 | 48.00 | 48.00 | 97,200 |
2011/04/28 | 47.00 | 47.20 | 47.00 | 403,200 |
2011/04/27 | 46.60 | 47.00 | 46.62 | 128,800 |
2011/04/26 | 46.54 | 46.76 | 46.54 | 145,200 |
2011/04/25 | 47.52 | 47.86 | 48.00 | 103,600 |
2011/04/21 | 47.84 | 47.92 | 47.92 | 262,400 |
2011/04/20 | 47.08 | 47.20 | 47.16 | 153,200 |
2011/04/19 | 45.74 | 45.88 | 45.88 | 140,000 |
2011/04/18 | 46.50 | 46.52 | 46.50 | 272,800 |
2011/04/15 | 45.80 | 45.88 | 45.88 | 94,800 |
2011/04/14 | 45.20 | 45.60 | 45.22 | 216,000 |
2011/04/13 | 45.88 | 45.90 | 45.88 | 174,400 |
2011/04/12 | 45.64 | 45.86 | 45.86 | 81,200 |
2011/04/11 | 45.58 | 45.80 | 45.80 | 241,200 |
2011/04/08 | 45.46 | 45.80 | 45.80 | 164,000 |
2011/04/07 | 46.28 | 46.30 | 46.28 | 320,800 |
2011/04/06 | 46.08 | 46.30 | 46.30 | 274,000 |
2011/04/05 | 45.88 | 45.90 | 45.90 | 500,800 |
2011/04/04 | 44.50 | 44.56 | 44.52 | 173,200 |
2011/04/01 | 43.82 | 43.94 | 43.82 | 146,000 |
2011/03/31 | 44.40 | 44.54 | 44.54 | 331,200 |
2011/03/30 | 43.70 | 43.90 | 43.88 | 84,800 |
2011/03/29 | 43.58 | 43.60 | 43.58 | 104,400 |
2011/03/28 | 43.76 | 43.80 | 43.78 | 356,400 |
2011/03/25 | 44.12 | 44.14 | 44.14 | 192,400 |
2011/03/24 | 44.10 | 44.12 | 44.12 | 141,600 |
2011/03/23 | 43.56 | 43.72 | 43.56 | 174,000 |
2011/03/22 | 43.78 | 43.98 | 43.98 | 114,000 |
2011/03/21 | 43.80 | 44.00 | 43.80 | 216,000 |
2011/03/18 | 43.52 | 43.60 | 43.60 | 456,400 |
2011/03/17 | 46.00 | 46.04 | 46.00 | 248,400 |
2011/03/16 | 45.20 | 45.22 | 45.20 | 125,600 |
2011/03/15 | 45.00 | 45.20 | 45.00 | 400,000 |
2011/03/14 | 45.90 | 46.50 | 45.92 | 202,400 |
2011/03/11 | 46.60 | 46.90 | 46.88 | 274,000 |
2011/03/10 | 46.60 | 46.80 | 46.80 | 102,000 |
2011/03/09 | 46.80 | 46.90 | 46.82 | 169,600 |
2011/03/08 | 46.62 | 46.70 | 46.70 | 260,400 |
2011/03/07 | 47.00 | 47.08 | 47.00 | 122,800 |
2011/03/04 | 48.00 | 48.10 | 48.00 | 208,400 |
2011/03/03 | 47.24 | 47.30 | 47.30 | 85,600 |
2011/03/02 | 46.90 | 46.92 | 46.92 | 339,200 |
2011/03/01 | 46.68 | 46.96 | 46.82 | 388,800 |
2011/02/28 | 45.90 | 46.20 | 46.20 | 224,800 |
2011/02/25 | 45.00 | 45.14 | 45.04 | 52,000 |
2011/02/24 | 45.00 | 45.02 | 45.02 | 105,600 |
2011/02/23 | 45.02 | 45.28 | 45.04 | 299,200 |
2011/02/22 | 45.80 | 45.86 | 45.86 | 698,800 |
2011/02/21 | 45.58 | 45.80 | 45.80 | 562,800 |
2011/02/18 | 45.10 | 45.38 | 45.38 | 497,600 |
2011/02/17 | 44.84 | 45.02 | 44.84 | 170,000 |
2011/02/16 | 44.80 | 45.04 | 44.82 | 307,600 |
2011/02/15 | 44.52 | 44.80 | 44.66 | 158,400 |
2011/02/14 | 44.80 | 44.86 | 44.80 | 130,800 |
2011/02/11 | 44.98 | 45.00 | 44.98 | 160,000 |
2011/02/10 | 45.44 | 45.66 | 45.66 | 394,400 |
2011/02/09 | 46.28 | 46.32 | 46.32 | 103,200 |
2011/02/08 | 46.34 | 46.42 | 46.34 | 67,600 |
2011/02/07 | 45.76 | 46.14 | 45.80 | 246,000 |
2011/02/02 | 46.92 | 47.00 | 47.00 | 66,400 |
2011/02/01 | 46.94 | 47.00 | 46.94 | 132,400 |
2011/01/31 | 46.62 | 46.90 | 46.62 | 252,800 |
2011/01/28 | 46.98 | 47.00 | 47.00 | 142,000 |
2011/01/27 | 45.38 | 45.40 | 45.40 | 124,000 |
2011/01/26 | 45.00 | 45.10 | 45.00 | 970,000 |
2011/01/25 | 45.00 | 45.06 | 45.00 | 180,400 |
2011/01/24 | 45.00 | 45.10 | 45.06 | 81,600 |
2011/01/21 | 44.18 | 44.40 | 44.20 | 196,400 |
2011/01/20 | 45.04 | 45.50 | 45.50 | 210,800 |
2011/01/19 | 44.98 | 45.00 | 45.00 | 174,800 |
2011/01/18 | 45.68 | 45.78 | 45.78 | 85,600 |
2011/01/17 | 46.74 | 46.76 | 46.76 | 250,000 |
2011/01/14 | 46.00 | 46.40 | 46.40 | 324,000 |
2011/01/13 | 45.08 | 45.10 | 45.10 | 246,400 |
2011/01/12 | 45.00 | 45.26 | 45.00 | 128,800 |
2011/01/11 | 45.00 | 45.10 | 45.10 | 260,000 |
2011/01/10 | 45.02 | 45.20 | 45.10 | 400,000 |
2011/01/07 | 45.00 | 45.28 | 45.00 | 352,000 |
2011/01/06 | 47.44 | 47.50 | 47.50 | 1,181,200 |
2011/01/05 | 47.00 | 47.50 | 47.50 | 2,208,000 |
2011/01/04 | 47.50 | 47.58 | 47.50 | 84,400 |
2011/01/03 | 45.90 | 46.20 | 46.20 | 129,600 |
2010/12/31 | 44.00 | 44.96 | 44.00 | 117,600 |
2010/12/30 | 44.60 | 45.00 | 44.62 | 52,800 |
2010/12/29 | 44.40 | 44.80 | 44.40 | 41,600 |
2010/12/28 | 44.50 | 44.78 | 44.78 | 49,600 |
2010/12/27 | 44.50 | 44.92 | 44.52 | 2,400 |
2010/12/24 | 44.68 | 44.80 | 44.80 | 87,600 |
2010/12/23 | 44.20 | 44.38 | 44.38 | 87,600 |
2010/12/22 | 44.06 | 44.10 | 44.06 | 356,400 |
2010/12/21 | 43.04 | 43.28 | 43.28 | 221,600 |
2010/12/20 | 43.22 | 43.36 | 43.36 | 114,800 |
2010/12/17 | 43.20 | 43.50 | 43.50 | 295,600 |
2010/12/16 | 43.18 | 43.68 | 43.18 | 280,800 |
2010/12/15 | 43.70 | 43.90 | 43.80 | 171,600 |
2010/12/14 | 44.02 | 44.14 | 44.10 | 221,600 |
2010/12/13 | 44.44 | 44.50 | 44.50 | 195,200 |
2010/12/10 | 44.50 | 44.64 | 44.50 | 306,400 |
2010/12/09 | 44.76 | 44.90 | 44.84 | 270,000 |
2010/12/08 | 44.60 | 44.70 | 44.62 | 212,800 |
2010/12/07 | 44.88 | 44.90 | 44.90 | 309,600 |
2010/12/06 | 45.90 | 46.00 | 46.00 | 183,200 |
2010/12/03 | 44.74 | 44.96 | 44.74 | 248,000 |
2010/12/02 | 45.14 | 45.22 | 45.20 | 280,400 |
2010/12/01 | 44.62 | 44.68 | 44.68 | 274,000 |
2010/11/30 | 43.22 | 43.24 | 43.24 | 260,800 |
2010/11/29 | 45.30 | 45.42 | 45.42 | 80,400 |
2010/11/26 | 45.34 | 45.40 | 45.40 | 144,400 |
2010/11/25 | 45.50 | 45.54 | 45.50 | 261,200 |
2010/11/24 | 45.50 | 45.58 | 45.50 | 210,400 |
2010/11/23 | 45.30 | 45.32 | 45.30 | 289,200 |
2010/11/22 | 46.60 | 46.92 | 46.60 | 200,800 |
2010/11/19 | 47.40 | 47.88 | 47.40 | 186,400 |
2010/11/18 | 46.82 | 47.28 | 47.28 | 178,800 |
2010/11/17 | 47.00 | 47.26 | 47.00 | 140,800 |
2010/11/16 | 47.00 | 47.26 | 47.00 | 140,800 |
2010/11/12 | 48.22 | 48.24 | 48.22 | 137,600 |
2010/11/11 | 48.10 | 48.22 | 48.22 | 440,400 |
2010/11/10 | 49.20 | 49.56 | 49.56 | 183,600 |
2010/11/09 | 48.10 | 48.16 | 48.10 | 352,400 |
2010/11/08 | 48.00 | 48.20 | 48.00 | 414,400 |
2010/11/05 | 46.96 | 47.18 | 46.96 | 398,800 |
2010/11/04 | 46.96 | 47.18 | 46.96 | 378,800 |
2010/11/03 | 47.52 | 47.54 | 47.52 | 304,000 |
2010/11/02 | 46.44 | 46.56 | 46.44 | 93,200 |
2010/11/01 | 46.00 | 46.10 | 46.00 | 113,600 |
2010/10/29 | 45.00 | 45.36 | 45.00 | 307,200 |
2010/10/28 | 43.92 | 44.00 | 44.00 | 438,000 |
2010/10/27 | 43.56 | 43.68 | 43.58 | 342,000 |
2010/10/26 | 44.70 | 44.94 | 44.92 | 188,800 |
2010/10/25 | 44.06 | 44.36 | 44.06 | 370,800 |
2010/10/22 | 44.80 | 44.90 | 44.90 | 302,800 |
2010/10/21 | 44.20 | 44.40 | 44.40 | 270,400 |
2010/10/20 | 45.18 | 45.36 | 45.36 | 192,000 |
2010/10/19 | 45.02 | 45.20 | 45.02 | 182,800 |
2010/10/18 | 44.64 | 44.66 | 44.66 | 187,200 |
2010/10/15 | 45.74 | 45.78 | 45.74 | 311,600 |
2010/10/14 | 47.18 | 47.80 | 47.32 | 240,000 |
2010/10/13 | 47.58 | 47.70 | 47.70 | 264,000 |
2010/10/12 | 47.66 | 47.86 | 47.66 | 247,600 |
2010/10/11 | 47.04 | 47.70 | 47.70 | 102,800 |
2010/10/08 | 47.56 | 47.68 | 47.40 | 86,800 |
2010/10/07 | 47.16 | 47.40 | 47.40 | 151,200 |
2010/10/06 | 47.14 | 47.56 | 47.16 | 487,200 |
2010/10/05 | 46.48 | 46.70 | 46.70 | 217,600 |
2010/10/04 | 46.54 | 46.60 | 46.54 | 134,400 |
2010/10/01 | 45.78 | 45.80 | 45.80 | 218,000 |
2010/09/30 | 45.14 | 45.68 | 45.14 | 644,400 |
2010/09/28 | 45.48 | 45.56 | 45.56 | 94,000 |
2010/09/27 | 45.68 | 45.70 | 45.70 | 195,600 |
2010/09/24 | 45.36 | 45.44 | 45.38 | 198,000 |
2010/09/23 | 45.28 | 45.36 | 45.32 | 99,600 |
2010/09/22 | 46.72 | 46.96 | 46.90 | 87,600 |
2010/09/21 | 46.84 | 47.00 | 46.84 | 99,200 |
2010/09/16 | 44.10 | 44.20 | 44.16 | 279,600 |
2010/09/15 | 44.06 | 44.20 | 44.06 | 441,200 |
2010/09/14 | 43.80 | 43.86 | 43.80 | 153,200 |
2010/09/13 | 43.52 | 43.78 | 43.54 | 242,000 |
2010/09/10 | 42.82 | 43.30 | 42.82 | 288,800 |
2010/09/09 | 42.82 | 43.30 | 42.82 | 288,800 |
2010/09/08 | 42.52 | 43.00 | 42.96 | 184,800 |
2010/09/07 | 43.18 | 43.40 | 43.30 | 144,400 |
2010/09/06 | 43.78 | 43.80 | 43.80 | 129,600 |
2010/09/03 | 43.40 | 43.50 | 43.44 | 139,600 |
2010/09/02 | 42.82 | 42.90 | 42.82 | 126,400 |
2010/09/01 | 43.16 | 43.22 | 43.16 | 216,400 |
2010/08/31 | 43.30 | 43.40 | 43.40 | 309,200 |
2010/08/30 | 43.98 | 44.00 | 44.00 | 89,600 |
2010/08/27 | 43.00 | 43.16 | 43.00 | 161,600 |
2010/08/26 | 43.16 | 43.20 | 43.18 | 91,200 |
2010/08/25 | 42.82 | 42.98 | 42.82 | 162,800 |
2010/08/24 | 43.58 | 43.80 | 43.58 | 183,600 |
2010/08/23 | 43.00 | 43.02 | 43.00 | 173,200 |
2010/08/20 | 42.62 | 42.76 | 42.62 | 207,200 |
2010/08/19 | 41.74 | 41.76 | 41.74 | 140,000 |
2010/08/18 | 40.40 | 40.94 | 40.40 | 62,800 |
2010/08/13 | 40.22 | 40.40 | 40.40 | 220,800 |
2010/08/12 | 41.10 | 41.12 | 41.12 | 281,600 |
2010/08/11 | 40.90 | 41.00 | 40.90 | 320,000 |
2010/08/10 | 41.10 | 41.20 | 41.12 | 291,600 |
2010/08/09 | 40.96 | 40.98 | 40.96 | 311,600 |
2010/08/06 | 40.96 | 40.98 | 40.96 | 311,600 |
2010/08/05 | 41.08 | 41.10 | 41.10 | 396,800 |
2010/08/04 | 40.24 | 40.38 | 40.28 | 105,600 |
2010/08/03 | 41.04 | 41.08 | 41.08 | 311,600 |
2010/08/02 | 41.60 | 41.70 | 41.60 | 406,000 |
2010/07/30 | 39.50 | 39.60 | 39.60 | 318,000 |
2010/07/29 | 39.92 | 39.98 | 39.98 | 287,600 |
2010/07/28 | 40.00 | 40.04 | 40.00 | 178,000 |
2010/07/27 | 40.02 | 40.10 | 40.06 | 239,200 |
2010/07/26 | 40.84 | 41.00 | 40.86 | 156,000 |
2010/07/23 | 41.16 | 41.70 | 41.24 | 185,200 |
2010/07/22 | 41.22 | 41.40 | 41.40 | 187,600 |
2010/07/21 | 39.80 | 40.20 | 40.20 | 97,600 |
2010/07/20 | 40.04 | 40.32 | 40.04 | 122,000 |
2010/07/19 | 39.92 | 40.32 | 39.94 | 120,400 |
2010/07/16 | 40.18 | 40.30 | 40.30 | 95,200 |
2010/07/15 | 39.72 | 39.82 | 39.72 | 115,600 |
2010/07/14 | 40.00 | 40.12 | 40.00 | 104,000 |
2010/07/13 | 39.80 | 40.00 | 40.00 | 167,600 |
2010/07/12 | 38.88 | 40.50 | 40.50 | 240,400 |
2010/07/09 | 39.52 | 39.70 | 39.70 | 144,800 |
2010/07/08 | 40.40 | 40.50 | 40.50 | 262,800 |
2010/07/07 | 39.30 | 39.38 | 39.34 | 356,800 |
2010/07/06 | 37.12 | 37.30 | 37.30 | 113,600 |
2010/07/05 | 36.44 | 36.98 | 36.44 | 1,972,400 |
2010/07/02 | 36.40 | 36.46 | 36.42 | 161,200 |
2010/07/01 | 35.60 | 35.70 | 35.60 | 138,800 |
2010/06/30 | 35.14 | 35.26 | 35.14 | 255,200 |
2010/06/29 | 35.00 | 35.22 | 35.00 | 206,400 |
2010/06/28 | 35.74 | 35.98 | 35.74 | 150,400 |
2010/06/25 | 36.00 | 36.34 | 36.00 | 298,000 |
2010/06/24 | 36.20 | 36.26 | 36.20 | 166,800 |
2010/06/23 | 35.60 | 35.70 | 35.70 | 269,600 |
2010/06/22 | 36.00 | 36.02 | 36.02 | 311,200 |
2010/06/21 | 36.22 | 36.30 | 36.22 | 158,800 |
2010/06/18 | 36.18 | 36.30 | 36.18 | 136,400 |
2010/06/17 | 36.22 | 36.50 | 36.50 | 188,800 |
2010/06/16 | 36.40 | 36.66 | 36.64 | 101,200 |
2010/06/15 | 36.54 | 36.56 | 36.54 | 91,600 |
2010/06/14 | 36.68 | 36.78 | 36.78 | 254,000 |
2010/06/11 | 36.12 | 36.40 | 36.14 | 180,000 |
2010/06/10 | 37.10 | 37.20 | 37.20 | 134,000 |
2010/06/09 | 36.32 | 36.48 | 36.48 | 153,200 |
2010/06/08 | 36.18 | 36.50 | 36.50 | 178,000 |
2010/06/07 | 36.62 | 36.70 | 36.70 | 158,000 |
2010/06/04 | 36.90 | 36.94 | 36.94 | 285,200 |
2010/06/03 | 36.08 | 36.10 | 36.10 | 183,600 |
2010/06/02 | 35.00 | 35.18 | 35.00 | 511,200 |
2010/06/01 | 34.84 | 36.00 | 36.00 | 73,200 |
2010/05/31 | 35.02 | 35.04 | 35.04 | 304,000 |
2010/05/28 | 34.70 | 34.74 | 34.74 | 408,800 |
2010/05/27 | 34.70 | 34.74 | 34.74 | 408,800 |
2010/05/26 | 34.24 | 34.38 | 34.30 | 305,600 |
2010/05/25 | 33.08 | 33.16 | 33.16 | 303,600 |
2010/05/24 | 33.30 | 33.32 | 33.32 | 338,000 |
2010/05/21 | 33.02 | 33.30 | 33.04 | 269,200 |
2010/05/20 | 34.38 | 34.42 | 34.42 | 758,400 |
2010/05/19 | 33.82 | 34.78 | 34.02 | 174,800 |
2010/05/18 | 35.00 | 35.32 | 35.32 | 368,400 |
2010/05/17 | 34.86 | 35.14 | 34.98 | 113,200 |
2010/05/14 | 35.20 | 35.68 | 35.62 | 92,800 |
2010/05/13 | 35.70 | 35.90 | 35.70 | 90,800 |
2010/05/12 | 36.40 | 36.60 | 36.40 | 238,000 |
2010/05/11 | 36.00 | 36.30 | 36.30 | 327,600 |
2010/05/10 | 35.66 | 35.68 | 35.68 | 277,200 |
2010/05/07 | 35.38 | 35.44 | 35.38 | 1,617,200 |
2010/05/06 | 34.70 | 34.72 | 34.70 | 286,400 |
2010/05/05 | 37.10 | 37.12 | 37.12 | 706,400 |
2010/05/04 | 37.22 | 37.30 | 37.30 | 237,200 |
2010/05/03 | 36.92 | 37.20 | 37.20 | 47,600 |
2010/04/30 | 36.68 | 36.82 | 36.82 | 146,000 |
2010/04/29 | 36.68 | 36.82 | 36.82 | 146,000 |
2010/04/28 | 36.26 | 36.40 | 36.26 | 147,200 |
2010/04/27 | 36.22 | 37.40 | 184,800 | |
2010/04/26 | 36.00 | 36.46 | 36.44 | 107,600 |
2010/04/23 | 35.96 | 36.06 | 36.06 | 68,000 |
2010/04/22 | 35.74 | 35.94 | 35.74 | 100,000 |
2010/04/21 | 35.74 | 35.94 | 35.74 | 100,000 |
2010/04/20 | 36.14 | 36.50 | 36.50 | 134,000 |
2010/04/19 | 35.98 | 36.00 | 35.98 | 342,000 |
2010/04/16 | 36.12 | 36.64 | 36.64 | 337,600 |
2010/04/15 | 35.74 | 35.78 | 35.78 | 126,000 |
2010/04/14 | 35.38 | 35.40 | 35.38 | 104,000 |
2010/04/13 | 35.86 | 36.00 | 36.00 | 322,400 |
2010/04/12 | 35.10 | 35.12 | 35.10 | 504,400 |
2010/04/09 | 35.00 | 35.30 | 35.00 | 242,800 |
2010/04/08 | 35.30 | 35.40 | 35.30 | 407,200 |
2010/04/07 | 35.86 | 36.48 | 36.48 | 580,800 |
2010/04/06 | 35.10 | 35.50 | 35.50 | 48,800 |
2010/04/05 | 34.64 | 35.20 | 35.20 | 12,400 |
2010/04/01 | 34.10 | 34.30 | 34.10 | 444,000 |
2010/03/31 | 33.30 | 33.74 | 33.30 | 188,800 |
2010/03/30 | 33.04 | 33.78 | 33.04 | 297,200 |
2010/03/29 | 34.30 | 34.32 | 34.30 | 299,600 |
2010/03/26 | 34.08 | 34.26 | 34.20 | 222,000 |
2010/03/25 | 34.00 | 34.20 | 34.20 | 114,000 |
2010/03/24 | 34.16 | 34.18 | 34.16 | 558,400 |
2010/03/23 | 34.00 | 34.50 | 34.00 | 283,600 |
2010/03/22 | 34.54 | 34.56 | 34.54 | 566,400 |
2010/03/19 | 34.80 | 35.00 | 35.00 | 442,000 |
2010/03/18 | 33.50 | 33.60 | 33.50 | 324,400 |
2010/03/17 | 33.20 | 33.40 | 33.20 | 337,200 |
2010/03/16 | 33.74 | 33.76 | 33.74 | 600,800 |
2010/03/15 | 34.10 | 34.12 | 34.10 | 1,477,200 |
2010/03/12 | 33.40 | 33.50 | 33.40 | 492,800 |
2010/03/11 | 32.74 | 33.00 | 32.98 | 281,600 |
2010/03/10 | 32.22 | 32.28 | 32.28 | 444,000 |
2010/03/09 | 31.70 | 31.94 | 31.94 | 426,400 |
2010/03/08 | 30.20 | 30.66 | 30.20 | 828,800 |
2010/03/05 | 29.00 | 29.38 | 29.00 | 180,800 |
2010/03/04 | 29.50 | 29.58 | 29.58 | 227,200 |
2010/03/03 | 29.46 | 29.54 | 29.46 | 168,800 |
2010/03/02 | 29.20 | 29.22 | 29.22 | 137,600 |
2010/03/01 | 28.60 | 28.62 | 28.60 | 320,800 |
2010/02/26 | 27.30 | 27.60 | 27.34 | 263,200 |
2010/02/25 | 28.20 | 28.28 | 28.28 | 347,600 |
2010/02/24 | 28.52 | 28.60 | 28.60 | 395,200 |
2010/02/23 | 29.16 | 29.28 | 29.28 | 382,400 |
2010/02/22 | 29.76 | 29.80 | 29.80 | 110,400 |
2010/02/19 | 30.00 | 30.24 | 30.20 | 104,000 |
2010/02/18 | 30.70 | 30.74 | 30.70 | 400,800 |
2010/02/17 | 30.80 | 30.92 | 30.90 | 81,200 |
2010/02/12 | 29.90 | 30.00 | 29.94 | 208,400 |
2010/02/11 | 29.92 | 30.20 | 30.20 | 65,200 |
2010/02/10 | 30.30 | 30.34 | 30.34 | 106,000 |
2010/02/09 | 30.10 | 30.24 | 30.24 | 139,200 |
2010/02/08 | 30.00 | 30.16 | 30.00 | 527,200 |
2010/02/05 | 30.00 | 30.58 | 30.00 | 130,400 |
2010/02/04 | 30.70 | 30.82 | 30.82 | 407,600 |
2010/02/03 | 29.62 | 29.80 | 29.62 | 16,000 |
2010/02/02 | 29.52 | 29.58 | 29.54 | 102,000 |
2010/02/01 | 29.30 | 29.34 | 29.30 | 422,400 |
2010/01/29 | 29.74 | 30.00 | 30.00 | 162,400 |
2010/01/28 | 29.96 | 30.00 | 29.98 | 184,800 |
2010/01/27 | 29.90 | 29.98 | 29.90 | 392,000 |
2010/01/26 | 30.02 | 30.04 | 30.02 | 73,200 |
2010/01/25 | 29.82 | 30.00 | 29.82 | 121,600 |
2010/01/22 | 30.00 | 30.72 | 30.00 | 312,000 |
2010/01/21 | 30.54 | 30.56 | 30.54 | 298,400 |
2010/01/20 | 31.82 | 32.00 | 31.82 | 148,000 |
2010/01/19 | 31.68 | 31.88 | 31.74 | 180,400 |
2010/01/18 | 31.50 | 31.56 | 31.50 | 283,600 |
2010/01/15 | 30.70 | 30.84 | 30.84 | 214,800 |
2010/01/14 | 30.00 | 30.12 | 30.00 | 248,400 |
2010/01/13 | 30.24 | 30.30 | 30.24 | 156,000 |
2010/01/12 | 30.12 | 30.18 | 30.18 | 98,800 |
2010/01/11 | 30.10 | 30.20 | 30.10 | 105,200 |
2010/01/08 | 30.34 | 30.60 | 30.58 | 189,200 |
2010/01/07 | 30.18 | 30.40 | 30.46 | 200,400 |
2010/01/06 | 30.00 | 30.16 | 30.00 | 208,400 |
2010/01/05 | 29.84 | 29.88 | 29.84 | 154,800 |
2010/01/04 | 29.90 | 30.00 | 30.00 | 40,000 |
2009/12/31 | 29.78 | 30.18 | 30.18 | 101,600 |
2009/12/30 | 29.96 | 29.98 | 29.98 | 138,000 |
2009/12/29 | 30.00 | 30.28 | 30.28 | 131,200 |
2009/12/28 | 30.24 | 30.34 | 30.36 | 8,800 |
2009/12/24 | 30.18 | 30.20 | 30.18 | 35,200 |
2009/12/23 | 30.22 | 30.44 | 30.44 | 131,600 |
2009/12/22 | 30.26 | 30.46 | 30.46 | 114,400 |
2009/12/21 | 29.60 | 29.66 | 29.60 | 163,200 |
2009/12/18 | 28.80 | 28.86 | 28.86 | 408,000 |
2009/12/17 | 29.00 | 29.08 | 29.00 | 476,800 |
2009/12/16 | 28.68 | 28.70 | 28.70 | 496,400 |
2009/12/15 | 29.06 | 29.16 | 29.16 | 161,600 |
2009/12/14 | 29.24 | 29.30 | 29.26 | 146,000 |
2009/12/11 | 29.24 | 29.26 | 29.24 | 184,800 |
2009/12/10 | 29.32 | 29.40 | 29.38 | 191,200 |
2009/12/09 | 29.76 | 29.80 | 29.78 | 152,000 |
2009/12/08 | 29.62 | 29.78 | 29.62 | 204,000 |
2009/12/07 | 29.92 | 29.94 | 29.92 | 164,800 |
2009/12/04 | 29.70 | 29.80 | 29.80 | 342,800 |
2009/12/03 | 29.60 | 29.62 | 29.62 | 366,400 |
2009/12/02 | 29.80 | 29.98 | 29.98 | 174,400 |
2009/12/01 | 29.62 | 29.64 | 29.64 | 166,800 |
2009/11/30 | 29.54 | 29.80 | 29.54 | 236,000 |
2009/11/26 | 30.08 | 30.24 | 30.24 | 177,200 |
2009/11/25 | 30.50 | 30.60 | 30.50 | 73,600 |
2009/11/24 | 31.24 | 31.38 | 31.38 | 261,600 |
2009/11/23 | 30.66 | 30.76 | 30.70 | 107,600 |
2009/11/20 | 30.44 | 30.92 | 30.48 | 138,400 |
2009/11/19 | 30.80 | 30.84 | 30.80 | 287,600 |
2009/11/18 | 30.50 | 30.54 | 30.50 | 247,600 |
2009/11/17 | 29.92 | 30.00 | 29.98 | 155,600 |
2009/11/16 | 30.70 | 30.74 | 30.70 | 202,000 |
2009/11/13 | 29.70 | 29.74 | 29.70 | 182,400 |
2009/11/12 | 29.40 | 29.56 | 29.42 | 268,400 |
2009/11/11 | 30.20 | 30.38 | 30.20 | 178,800 |
2009/11/10 | 30.30 | 30.48 | 30.48 | 59,600 |
2009/11/09 | 30.54 | 30.60 | 30.60 | 263,200 |
2009/11/06 | 30.50 | 30.58 | 30.50 | 79,200 |
2009/11/05 | 31.00 | 31.48 | 31.00 | 188,800 |
2009/11/04 | 31.00 | 31.10 | 31.00 | 168,800 |
2009/11/03 | 30.22 | 30.86 | 30.84 | 116,800 |
2009/11/02 | 29.90 | 30.00 | 30.00 | 438,400 |
2009/10/30 | 29.92 | 30.74 | 29.98 | 225,200 |
2009/10/29 | 30.40 | 30.50 | 30.50 | 83,600 |
2009/10/28 | 29.72 | 30.00 | 30.00 | 168,800 |
2009/10/27 | 30.42 | 31.12 | 31.12 | 317,600 |
2009/10/26 | 31.30 | 31.44 | 31.44 | 87,600 |
2009/10/23 | 31.30 | 31.56 | 31.56 | 284,000 |
2009/10/22 | 30.00 | 30.04 | 30.00 | 88,400 |
2009/10/21 | 29.40 | 29.60 | 29.40 | 129,200 |
2009/10/20 | 29.54 | 29.66 | 29.54 | 252,000 |
2009/10/19 | 29.88 | 30.08 | 29.96 | 28,400 |
2009/10/16 | 30.00 | 30.10 | 30.00 | 64,000 |
2009/10/15 | 29.70 | 29.72 | 29.72 | 168,800 |
2009/10/14 | 30.20 | 30.36 | 30.32 | 78,800 |
2009/10/13 | 29.60 | 29.72 | 29.60 | 182,800 |
2009/10/12 | 30.48 | 30.58 | 30.48 | 130,400 |
2009/10/09 | 30.82 | 31.00 | 30.98 | 90,000 |
2009/10/08 | 30.78 | 30.88 | 30.88 | 224,000 |
2009/10/07 | 30.60 | 30.70 | 30.70 | 242,400 |
2009/10/06 | 30.62 | 30.70 | 30.70 | 210,000 |
2009/10/05 | 30.54 | 30.60 | 30.54 | 191,600 |
2009/10/02 | 30.90 | 31.12 | 30.90 | 71,600 |
2009/10/01 | 31.96 | 32.40 | 32.40 | 368,000 |
2009/09/30 | 30.40 | 30.60 | 30.40 | 260,000 |
2009/09/29 | 30.88 | 30.90 | 30.90 | 86,800 |
2009/09/28 | 29.60 | 29.80 | 29.60 | 74,000 |
2009/09/25 | 30.20 | 30.46 | 30.44 | 180,000 |
2009/09/24 | 31.28 | 31.56 | 31.32 | 214,400 |
2009/09/23 | 32.02 | 32.10 | 32.10 | 134,400 |
2009/09/22 | 31.60 | 31.64 | 31.64 | 319,600 |
2009/09/18 | 30.98 | 31.00 | 30.98 | 407,200 |
2009/09/17 | 30.12 | 30.34 | 30.14 | 127,200 |
2009/09/16 | 31.10 | 31.50 | 31.48 | 156,400 |
2009/09/15 | 30.10 | 30.22 | 30.22 | 230,000 |
2009/09/14 | 31.60 | 32.00 | 31.80 | 146,000 |
2009/09/11 | 30.00 | 30.28 | 30.00 | 192,800 |
2009/09/10 | 30.00 | 30.60 | 30.54 | 235,200 |
2009/09/09 | 28.42 | 28.62 | 28.62 | 273,600 |
2009/09/08 | 27.96 | 28.08 | 28.08 | 324,000 |
2009/09/07 | 27.52 | 27.60 | 27.60 | 73,600 |
2009/09/04 | 27.62 | 27.70 | 27.72 | 118,800 |
2009/09/03 | 27.46 | 27.50 | 27.50 | 364,000 |
2009/09/02 | 27.50 | 27.52 | 27.52 | 273,200 |
2009/09/01 | 28.70 | 28.80 | 28.80 | 254,800 |
2009/08/31 | 28.94 | 29.00 | 29.00 | 379,200 |
2009/08/28 | 28.14 | 28.16 | 28.16 | 72,400 |
2009/08/27 | 28.10 | 28.48 | 28.12 | 122,400 |
2009/08/26 | 28.00 | 28.02 | 28.00 | 209,200 |
2009/08/25 | 27.78 | 27.80 | 27.78 | 240,800 |
2009/08/24 | 28.82 | 29.28 | 28.90 | 107,200 |
2009/08/21 | 28.40 | 28.60 | 28.40 | 93,600 |
2009/08/20 | 28.30 | 28.40 | 28.30 | 256,800 |
2009/08/19 | 27.62 | 27.94 | 27.62 | 224,400 |
2009/08/18 | 28.96 | 29.00 | 29.00 | 100,000 |
2009/08/17 | 29.32 | 29.40 | 29.40 | 129,600 |
2009/08/14 | 29.74 | 30.00 | 29.76 | 211,200 |
2009/08/13 | 29.52 | 29.70 | 29.68 | 171,600 |
2009/08/12 | 29.66 | 29.70 | 29.68 | 278,000 |
2009/08/11 | 29.40 | 29.50 | 29.50 | 136,000 |
2009/08/07 | 29.02 | 30.02 | 29.52 | 137,200 |
2009/08/06 | 30.16 | 30.20 | 30.16 | 315,600 |
2009/08/05 | 30.80 | 31.04 | 31.02 | 242,000 |
2009/08/04 | 30.60 | 30.64 | 30.60 | 292,000 |
2009/08/03 | 30.00 | 30.90 | 30.00 | 161,600 |
2009/07/31 | 28.74 | 28.80 | 28.80 | 278,400 |
2009/07/30 | 28.70 | 28.90 | 28.70 | 108,400 |
2009/07/29 | 29.00 | 29.18 | 29.18 | 135,600 |
2009/07/28 | 28.10 | 28.42 | 28.10 | 489,200 |
2009/07/27 | 27.54 | 27.60 | 27.56 | 134,800 |
2009/07/24 | 27.22 | 27.32 | 27.32 | 227,600 |
2009/07/23 | 27.10 | 27.14 | 27.10 | 280,800 |
2009/07/22 | 27.40 | 27.50 | 27.50 | 116,400 |
2009/07/21 | 27.04 | 27.48 | 27.52 | 155,600 |
2009/07/20 | 27.20 | 27.28 | 27.28 | 105,600 |
2009/07/17 | 26.42 | 26.60 | 26.60 | 320,000 |
2009/07/16 | 26.26 | 26.48 | 26.26 | 222,800 |
2009/07/15 | 26.10 | 26.18 | 26.18 | 267,600 |
2009/07/14 | 26.32 | 26.40 | 26.40 | 284,000 |
2009/07/13 | 26.52 | 26.54 | 26.54 | 114,000 |
2009/07/10 | 26.34 | 26.60 | 26.60 | 195,600 |
2009/07/09 | 26.50 | 26.64 | 26.64 | 413,600 |
2009/07/08 | 25.42 | 25.50 | 25.50 | 115,200 |
2009/07/07 | 26.00 | 26.06 | 26.04 | 142,800 |
2009/07/06 | 26.12 | 26.26 | 26.20 | 62,000 |
2009/07/03 | 26.24 | 26.30 | 26.30 | 92,800 |
2009/07/02 | 27.50 | 27.86 | 27.86 | 251,200 |
2009/07/01 | 27.52 | 28.00 | 28.00 | 98,000 |
2009/06/30 | 27.42 | 27.78 | 27.42 | 370,400 |
2009/06/29 | 26.00 | 26.16 | 26.12 | 188,400 |
2009/06/26 | 25.26 | 25.30 | 25.26 | 301,200 |
2009/06/25 | 24.80 | 24.92 | 24.80 | 220,800 |
2009/06/24 | 24.76 | 24.84 | 24.76 | 138,400 |
2009/06/23 | 24.48 | 24.50 | 24.50 | 210,800 |
2009/06/22 | 25.30 | 26.12 | 26.12 | 206,000 |
2009/06/19 | 24.12 | 24.30 | 24.30 | 286,800 |
2009/06/18 | 23.40 | 23.50 | 23.40 | 126,400 |
2009/06/17 | 23.86 | 24.20 | 23.86 | 174,000 |
2009/06/16 | 24.70 | 24.78 | 24.70 | 463,600 |
2009/06/15 | 25.00 | 25.04 | 25.00 | 108,800 |
2009/06/12 | 26.02 | 26.10 | 26.10 | 223,200 |
2009/06/11 | 24.90 | 25.00 | 24.94 | 388,000 |
2009/06/10 | 25.02 | 25.18 | 25.02 | 186,000 |
2009/06/09 | 24.98 | 25.06 | 25.06 | 88,400 |
2009/06/08 | 24.98 | 25.00 | 25.00 | 112,800 |
2009/06/05 | 25.64 | 25.96 | 25.72 | 258,400 |
2009/06/04 | 26.12 | 26.62 | 26.12 | 225,200 |
2009/06/03 | 26.20 | 26.48 | 26.60 | 134,800 |
2009/06/02 | 25.48 | 25.90 | 25.90 | 294,800 |
2009/06/01 | 26.52 | 26.98 | 26.56 | 315,200 |
2009/05/29 | 25.60 | 26.00 | 25.60 | 257,200 |
2009/05/28 | 24.74 | 24.98 | 24.80 | 54,800 |
2009/05/27 | 24.40 | 24.50 | 24.40 | 262,000 |
2009/05/26 | 23.80 | 24.00 | 24.00 | 767,600 |
2009/05/25 | 23.74 | 23.80 | 23.74 | 86,400 |
2009/05/22 | 22.76 | 22.98 | 22.80 | 114,000 |
2009/05/21 | 22.52 | 23.50 | 23.50 | 349,600 |
2009/05/20 | 22.60 | 22.74 | 22.74 | 165,200 |
2009/05/19 | 22.10 | 22.12 | 22.10 | 248,800 |
2009/05/18 | 22.28 | 22.30 | 22.30 | 107,200 |
2009/05/15 | 22.04 | 22.08 | 22.04 | 104,400 |
2009/05/14 | 22.24 | 22.42 | 22.24 | 102,000 |
2009/05/13 | 22.32 | 22.84 | 22.36 | 146,000 |
2009/05/12 | 22.20 | 22.40 | 22.30 | 223,600 |
2009/05/11 | 23.30 | 23.48 | 23.48 | 199,600 |
2009/05/08 | 22.16 | 22.20 | 22.16 | 260,800 |
2009/05/07 | 23.32 | 23.36 | 23.36 | 295,600 |
2009/05/06 | 23.00 | 23.30 | 23.30 | 804,000 |
2009/05/05 | 22.64 | 22.88 | 22.78 | 177,600 |
2009/05/04 | 21.82 | 22.20 | 22.00 | 230,000 |
2009/04/30 | 22.20 | 22.70 | 22.70 | 256,400 |
2009/04/29 | 21.22 | 21.30 | 21.22 | 164,400 |
2009/04/28 | 20.22 | 20.50 | 20.50 | 210,000 |
2009/04/27 | 20.20 | 20.22 | 20.20 | 226,400 |
2009/04/24 | 20.88 | 20.90 | 20.90 | 400,000 |
2009/04/23 | 20.00 | 20.08 | 20.04 | 191,200 |
2009/04/22 | 19.90 | 19.94 | 19.90 | 268,000 |
2009/04/21 | 20.82 | 26.00 | 24.00 | 396,400 |
2009/04/20 | 19.84 | 19.92 | 19.84 | 146,000 |
2009/04/17 | 19.96 | 20.00 | 19.96 | 119,600 |
2009/04/16 | 20.62 | 20.76 | 20.76 | 130,000 |
2009/04/15 | 20.68 | 20.70 | 20.68 | 214,000 |
2009/04/14 | 22.00 | 26.00 | 22.00 | 183,600 |
2009/04/13 | 20.60 | 20.80 | 20.80 | 172,000 |
2009/04/09 | 19.78 | 19.96 | 19.86 | 189,600 |
2009/04/08 | 19.96 | 20.06 | 19.96 | 203,200 |
2009/04/07 | 19.50 | 20.00 | 19.88 | 98,800 |
2009/04/06 | 20.16 | 20.30 | 20.16 | 115,600 |
2009/04/03 | 20.42 | 20.50 | 20.50 | 584,800 |
2009/04/02 | 19.20 | 19.40 | 19.20 | 302,800 |
2009/04/01 | 18.02 | 18.20 | 18.02 | 468,800 |
2009/03/31 | 18.20 | 18.40 | 18.20 | 381,200 |
2009/03/30 | 18.40 | 18.54 | 18.40 | 166,000 |
2009/03/27 | 18.74 | 18.80 | 18.74 | 151,600 |
2009/03/26 | 18.50 | 18.82 | 18.82 | 259,600 |
2009/03/25 | 17.90 | 18.20 | 17.90 | 280,400 |
2009/03/24 | 18.10 | 18.30 | 18.10 | 186,800 |
2009/03/23 | 18.50 | 18.60 | 18.50 | 149,600 |
2009/03/20 | 18.00 | 18.20 | 18.00 | 113,200 |
2009/03/19 | 17.60 | 17.80 | 17.60 | 109,200 |
2009/03/18 | 17.00 | 17.04 | 17.00 | 273,600 |
2009/03/17 | 17.00 | 17.16 | 17.00 | 325,200 |
2009/03/16 | 17.02 | 17.16 | 17.02 | 140,000 |
2009/03/13 | 17.00 | 17.02 | 17.02 | 546,000 |
2009/03/12 | 16.92 | 16.94 | 16.92 | 100,000 |
2009/03/11 | 16.66 | 16.80 | 16.86 | 326,000 |
2009/03/10 | 16.16 | 16.26 | 16.26 | 284,000 |
2009/03/09 | 16.60 | 16.70 | 16.60 | 278,000 |
2009/03/06 | 16.70 | 16.78 | 16.70 | 187,200 |
2009/03/05 | 16.60 | 16.80 | 16.80 | 292,000 |
2009/03/04 | 16.26 | 16.28 | 16.26 | 501,600 |
2009/03/03 | 16.50 | 16.60 | 16.50 | 254,800 |
2009/03/02 | 17.10 | 17.28 | 17.12 | 59,600 |
2009/02/27 | 17.30 | 17.34 | 17.30 | 142,400 |
2009/02/26 | 17.10 | 17.38 | 17.10 | 215,600 |
2009/02/25 | 17.50 | 17.54 | 17.50 | 128,400 |
2009/02/24 | 17.00 | 17.20 | 17.00 | 227,200 |
2009/02/23 | 16.80 | 17.02 | 16.80 | 250,400 |
2009/02/20 | 16.86 | 16.88 | 16.86 | 258,400 |
2009/02/19 | 16.78 | 17.50 | 17.50 | 765,600 |
2009/02/18 | 17.00 | 17.20 | 17.06 | 327,600 |
2009/02/17 | 17.26 | 17.30 | 17.26 | 467,600 |
2009/02/16 | 17.60 | 17.74 | 17.72 | 89,200 |
2009/02/13 | 18.48 | 18.50 | 18.50 | 148,800 |
2009/02/12 | 19.22 | 19.34 | 19.28 | 32,800 |
2009/02/11 | 19.46 | 19.96 | 19.96 | 127,600 |
2009/02/10 | 19.34 | 19.90 | 19.90 | 83,200 |
2009/02/09 | 19.22 | 19.76 | 19.22 | 43,200 |
2009/02/06 | 19.26 | 19.76 | 19.76 | 92,800 |
2009/02/05 | 19.34 | 19.84 | 19.84 | 242,000 |
2009/02/04 | 19.00 | 19.28 | 19.28 | 75,200 |
2009/02/03 | 19.82 | 19.92 | 19.92 | 218,000 |
2009/02/02 | 19.94 | 19.98 | 19.94 | 452,000 |
2009/01/30 | 19.80 | 19.82 | 19.82 | 333,600 |
2009/01/29 | 19.70 | 19.84 | 19.84 | 240,400 |
2009/01/28 | 19.84 | 19.92 | 19.84 | 435,200 |
2009/01/23 | 19.30 | 19.62 | 19.62 | 392,000 |
2009/01/22 | 19.40 | 19.42 | 19.40 | 190,800 |
2009/01/21 | 18.40 | 18.56 | 18.40 | 288,000 |
2009/01/20 | 18.60 | 18.70 | 18.62 | 273,600 |
2009/01/19 | 19.46 | 19.66 | 19.66 | 61,200 |
2009/01/16 | 19.10 | 19.40 | 19.10 | 73,600 |
2009/01/15 | 19.60 | 20.00 | 19.98 | 250,000 |
2009/01/14 | 20.14 | 20.16 | 20.16 | 584,000 |
2009/01/13 | 19.88 | 20.04 | 20.04 | 685,600 |
2009/01/12 | 20.10 | 20.14 | 20.14 | 377,600 |
2009/01/09 | 20.48 | 20.50 | 20.50 | 137,200 |
2009/01/08 | 20.00 | 20.10 | 20.00 | 49,200 |
2009/01/07 | 20.78 | 20.88 | 20.78 | 225,200 |
2009/01/06 | 20.14 | 20.38 | 20.14 | 207,600 |
2009/01/05 | 19.42 | 19.66 | 19.48 | 88,400 |
2009/01/02 | 18.34 | 18.54 | 18.34 | 48,000 |
2008/12/31 | 18.50 | 18.52 | 18.50 | 107,600 |
2008/12/30 | 18.50 | 18.70 | 18.50 | 365,600 |
2008/12/29 | 18.84 | 18.86 | 18.84 | 71,600 |
2008/12/26 | 18.62 | 18.80 | 18.80 | 25,600 |
2008/12/24 | 18.02 | 18.28 | 18.02 | 31,600 |
2008/12/23 | 18.50 | 18.68 | 18.50 | 372,800 |
2008/12/22 | 18.26 | 18.50 | 18.48 | 66,400 |
2008/12/19 | 18.42 | 18.50 | 18.42 | 143,600 |
2008/12/18 | 18.84 | 18.98 | 18.88 | 302,800 |
2008/12/17 | 18.10 | 18.20 | 18.10 | 444,800 |
2008/12/16 | 17.20 | 17.30 | 17.20 | 474,800 |
2008/12/15 | 16.60 | 16.66 | 16.60 | 394,000 |
2008/12/12 | 16.66 | 16.68 | 16.66 | 369,200 |
2008/12/11 | 17.16 | 17.18 | 17.18 | 471,600 |
2008/12/10 | 17.24 | 17.30 | 17.24 | 596,000 |
2008/12/09 | 16.36 | 16.38 | 16.38 | 524,400 |
2008/12/05 | 16.00 | 16.24 | 16.24 | 258,000 |
2008/12/04 | 15.80 | 16.00 | 15.80 | 400,400 |
2008/12/03 | 16.50 | 16.64 | 16.50 | 417,200 |
2008/12/02 | 17.00 | 17.40 | 17.00 | 384,000 |
2008/12/01 | 17.58 | 17.60 | 17.60 | 228,400 |
2008/11/28 | 17.80 | 18.00 | 17.80 | 264,400 |
2008/11/27 | 17.62 | 17.66 | 17.62 | 158,800 |
2008/11/26 | 17.74 | 18.00 | 18.00 | 136,400 |
2008/11/25 | 17.70 | 17.90 | 17.78 | 161,200 |
2008/11/24 | 17.50 | 17.54 | 17.54 | 298,400 |
2008/11/21 | 18.16 | 18.50 | 18.50 | 213,600 |
2008/11/20 | 18.02 | 18.50 | 18.50 | 224,800 |
2008/11/19 | 18.18 | 18.50 | 18.50 | 161,600 |
2008/11/18 | 18.80 | 19.02 | 19.02 | 192,400 |
2008/11/17 | 19.00 | 19.14 | 19.02 | 436,400 |
2008/11/14 | 21.20 | 21.50 | 21.50 | 258,800 |
2008/11/13 | 20.28 | 21.30 | 21.20 | 305,600 |
2008/11/12 | 20.48 | 20.72 | 20.48 | 354,400 |
2008/11/11 | 20.56 | 20.70 | 20.56 | 106,000 |
2008/11/10 | 20.50 | 20.58 | 20.50 | 122,800 |
2008/11/07 | 20.50 | 20.94 | 20.50 | 262,400 |
2008/11/06 | 20.60 | 21.30 | 21.24 | 175,200 |
2008/11/05 | 22.58 | 22.70 | 22.70 | 119,200 |
2008/11/04 | 22.60 | 22.80 | 22.80 | 175,600 |
2008/11/03 | 23.38 | 23.48 | 23.48 | 261,600 |
2008/10/31 | 23.50 | 24.00 | 23.50 | 340,000 |
2008/10/30 | 22.42 | 22.48 | 22.42 | 378,000 |
2008/10/29 | 19.00 | 20.00 | 19.00 | 345,200 |
2008/10/28 | 17.00 | 17.06 | 17.00 | 636,800 |
2008/10/24 | 18.44 | 19.00 | 18.44 | 350,000 |
2008/10/23 | 18.50 | 18.90 | 18.50 | 368,000 |
2008/10/22 | 19.60 | 19.90 | 19.84 | 344,000 |
2008/10/21 | 20.10 | 20.12 | 20.12 | 261,200 |
2008/10/20 | 19.82 | 20.06 | 19.92 | 311,600 |
2008/10/17 | 19.50 | 19.68 | 19.50 | 352,400 |
2008/10/16 | 21.50 | 21.58 | 21.50 | 380,000 |
2008/10/15 | 23.80 | 24.00 | 24.00 | 190,000 |
2008/10/14 | 23.22 | 23.70 | 23.70 | 564,800 |
2008/10/13 | 23.00 | 23.18 | 23.00 | 398,000 |
2008/10/10 | 21.46 | 21.50 | 21.50 | 535,200 |
2008/10/09 | 22.48 | 22.66 | 22.48 | 286,000 |
2008/10/08 | 21.70 | 22.10 | 21.74 | 568,000 |
2008/10/07 | 24.40 | 24.44 | 24.46 | 236,800 |
2008/10/06 | 24.98 | 25.00 | 25.00 | 506,000 |
2008/10/03 | 25.52 | 25.56 | 25.52 | 228,000 |
2008/10/02 | 26.00 | 27.00 | 27.00 | 384,000 |
2008/09/30 | 25.98 | 26.00 | 26.00 | 809,200 |
2008/09/29 | 24.34 | 27.40 | 27.40 | 230,400 |
2008/09/26 | 27.08 | 27.40 | 27.40 | 188,400 |
2008/09/25 | 27.02 | 27.36 | 27.36 | 419,600 |
2008/09/24 | 27.12 | 27.30 | 27.30 | 303,600 |
2008/09/23 | 27.20 | 27.40 | 27.40 | 308,400 |
2008/09/22 | 27.32 | 27.40 | 27.40 | 769,200 |
2008/09/19 | 26.50 | 26.78 | 26.50 | 218,000 |
2008/09/18 | 25.00 | 25.90 | 25.90 | 235,600 |
2008/09/17 | 27.00 | 27.38 | 27.00 | 198,400 |
2008/09/16 | 27.18 | 27.70 | 27.70 | 308,800 |
2008/09/15 | 27.68 | 27.72 | 27.68 | 187,600 |
2008/09/12 | 27.72 | 27.76 | 27.72 | 232,000 |
2008/09/11 | 27.62 | 28.00 | 28.00 | 243,200 |
2008/09/10 | 27.72 | 27.74 | 27.72 | 224,000 |
2008/09/09 | 27.60 | 27.78 | 27.60 | 61,600 |
2008/09/08 | 27.88 | 28.00 | 28.00 | 128,400 |
2008/09/05 | 27.84 | 28.10 | 27.84 | 464,800 |
2008/09/04 | 28.54 | 28.60 | 28.54 | 226,400 |
2008/09/03 | 28.70 | 28.90 | 28.90 | 122,800 |
2008/09/02 | 28.80 | 28.98 | 28.98 | 91,600 |
2008/09/01 | 28.90 | 28.98 | 28.90 | 158,000 |
2008/08/29 | 28.88 | 28.92 | 28.88 | 97,600 |
2008/08/28 | 27.86 | 28.20 | 27.86 | 204,800 |
2008/08/27 | 28.50 | 28.80 | 28.50 | 152,000 |
2008/08/26 | 28.74 | 29.00 | 28.88 | 76,800 |
2008/08/25 | 28.70 | 29.00 | 29.00 | 101,200 |
2008/08/22 | 28.18 | 28.80 | 28.80 | 133,600 |
2008/08/21 | 28.18 | 28.80 | 28.80 | 208,400 |
2008/08/20 | 28.96 | 29.00 | 29.00 | 356,000 |
2008/08/19 | 30.16 | 30.24 | 30.24 | 162,000 |
2008/08/18 | 30.78 | 30.80 | 30.80 | 253,600 |
2008/08/15 | 31.12 | 31.16 | 31.16 | 134,400 |
2008/08/14 | 31.22 | 31.38 | 31.22 | 265,600 |
2008/08/13 | 30.82 | 31.40 | 31.40 | 179,200 |
2008/08/12 | 31.62 | 31.80 | 31.62 | 92,800 |
2008/08/11 | 30.98 | 31.00 | 31.00 | 96,800 |
2008/08/08 | 30.50 | 30.58 | 30.58 | 61,600 |
2008/08/07 | 30.82 | 31.10 | 31.10 | 78,000 |
2008/08/06 | 31.30 | 31.40 | 31.30 | 186,000 |
2008/08/05 | 30.10 | 30.44 | 30.44 | 167,200 |
2008/08/04 | 30.60 | 31.08 | 30.60 | 221,600 |
2008/08/01 | 31.54 | 31.98 | 31.98 | 95,200 |
2008/07/31 | 31.30 | 31.60 | 31.60 | 312,400 |
2008/07/30 | 30.40 | 30.42 | 30.40 | 85,600 |
2008/07/29 | 29.60 | 29.74 | 29.94 | 151,600 |
2008/07/28 | 31.00 | 31.06 | 31.04 | 119,200 |
2008/07/25 | 30.82 | 31.00 | 31.00 | 82,400 |
2008/07/24 | 31.08 | 31.30 | 31.08 | 129,200 |
2008/07/23 | 31.00 | 31.30 | 31.00 | 84,800 |
2008/07/22 | 30.28 | 30.38 | 30.34 | 79,200 |
2008/07/21 | 30.32 | 30.88 | 30.88 | 154,800 |
2008/07/18 | 30.00 | 30.40 | 30.40 | 127,600 |
2008/07/17 | 28.80 | 29.28 | 29.28 | 146,400 |
2008/07/16 | 29.00 | 29.28 | 29.00 | 368,800 |
2008/07/15 | 28.30 | 28.44 | 28.48 | 186,400 |
2008/07/14 | 28.68 | 28.78 | 28.78 | 160,800 |
2008/07/11 | 28.94 | 29.02 | 29.02 | 68,400 |
2008/07/10 | 29.26 | 29.40 | 29.28 | 88,000 |
2008/07/09 | 30.00 | 30.02 | 30.02 | 135,600 |
2008/07/08 | 30.44 | 30.60 | 30.60 | 79,600 |
2008/07/07 | 30.42 | 30.50 | 30.50 | 35,200 |
2008/07/04 | 30.38 | 30.40 | 30.40 | 98,800 |
2008/07/03 | 30.26 | 30.42 | 30.42 | 188,000 |
2008/07/02 | 30.30 | 30.40 | 30.40 | 37,600 |
2008/07/01 | 30.68 | 30.90 | 30.90 | 108,000 |
2008/06/30 | 30.80 | 31.00 | 31.00 | 263,200 |
2008/06/27 | 29.96 | 30.00 | 30.00 | 307,200 |
2008/06/26 | 28.68 | 28.70 | 28.68 | 176,000 |
2008/06/25 | 28.52 | 28.80 | 28.66 | 278,400 |
2008/06/24 | 28.62 | 28.66 | 28.62 | 239,600 |
2008/06/23 | 29.72 | 29.86 | 29.72 | 162,800 |
2008/06/20 | 30.64 | 30.70 | 30.64 | 165,200 |
2008/06/19 | 29.42 | 29.46 | 29.46 | 120,800 |
2008/06/18 | 30.38 | 30.40 | 30.38 | 512,000 |
2008/06/17 | 30.32 | 30.38 | 30.38 | 165,600 |
2008/06/16 | 29.90 | 30.00 | 30.00 | 240,000 |
2008/06/13 | 29.50 | 29.70 | 29.70 | 406,400 |
2008/06/12 | 30.20 | 30.50 | 30.50 | 302,400 |
2008/06/11 | 31.10 | 31.16 | 31.10 | 653,600 |
2008/06/10 | 32.24 | 32.74 | 32.24 | 150,800 |
2008/06/09 | 33.00 | 33.14 | 33.14 | 120,800 |
2008/06/06 | 32.60 | 33.00 | 33.00 | 71,200 |
2008/06/05 | 32.04 | 32.26 | 32.04 | 319,600 |
2008/06/04 | 32.32 | 32.60 | 32.60 | 104,800 |
2008/06/03 | 32.82 | 33.00 | 33.00 | 62,400 |
2008/06/02 | 32.24 | 32.50 | 32.40 | 77,200 |
2008/05/30 | 32.14 | 32.50 | 32.50 | 174,800 |
2008/05/29 | 32.18 | 32.40 | 32.18 | 99,600 |
2008/05/28 | 32.42 | 32.88 | 32.44 | 79,600 |
2008/05/27 | 32.62 | 32.70 | 32.62 | 28,000 |
2008/05/26 | 32.40 | 32.90 | 32.40 | 14,400 |
2008/05/23 | 32.10 | 32.74 | 32.70 | 209,200 |
2008/05/22 | 32.02 | 32.28 | 32.02 | 144,800 |
2008/05/21 | 33.00 | 33.16 | 33.00 | 285,200 |
2008/05/20 | 33.04 | 33.30 | 33.24 | 375,200 |
2008/05/16 | 35.60 | 35.82 | 35.60 | 109,200 |
2008/05/15 | 33.90 | 35.20 | 33.96 | 240,000 |
2008/05/14 | 34.14 | 34.60 | 34.60 | 257,200 |
2008/05/13 | 32.84 | 33.58 | 32.84 | 147,600 |
2008/05/12 | 32.60 | 32.86 | 32.74 | 28,400 |
2008/05/09 | 33.78 | 33.90 | 33.78 | 176,400 |
2008/05/08 | 34.16 | 34.20 | 34.16 | 277,200 |
2008/05/07 | 32.70 | 32.90 | 32.70 | 412,000 |
2008/05/06 | 31.46 | 31.50 | 31.46 | 236,000 |
2008/05/05 | 32.06 | 32.10 | 32.10 | 31,600 |
2008/05/02 | 32.94 | 32.96 | 32.96 | 342,800 |
2008/04/30 | 30.74 | 30.80 | 30.74 | 319,600 |
2008/04/29 | 30.84 | 31.58 | 30.86 | 393,200 |
2008/04/28 | 30.90 | 31.00 | 31.00 | 137,600 |
2008/04/25 | 31.96 | 32.04 | 31.96 | 179,600 |
2008/04/24 | 31.78 | 31.80 | 31.78 | 236,400 |
2008/04/23 | 31.74 | 31.78 | 31.78 | 223,200 |
2008/04/22 | 31.20 | 31.80 | 31.20 | 204,800 |
2008/04/21 | 30.48 | 31.00 | 31.00 | 105,200 |
2008/04/18 | 30.04 | 30.80 | 30.80 | 95,200 |
2008/04/17 | 31.02 | 31.12 | 31.12 | 511,200 |
2008/04/16 | 29.94 | 29.98 | 29.98 | 538,000 |
2008/04/15 | 29.68 | 29.70 | 29.68 | 187,200 |
2008/04/14 | 29.56 | 29.70 | 29.56 | 253,200 |
2008/04/11 | 29.40 | 29.50 | 29.40 | 234,800 |
2008/04/10 | 29.92 | 29.98 | 29.94 | 106,000 |
2008/04/09 | 29.88 | 29.94 | 29.94 | 161,200 |
2008/04/08 | 29.40 | 29.84 | 29.40 | 231,600 |
2008/04/07 | 30.00 | 30.02 | 30.00 | 493,200 |
2008/04/04 | 29.00 | 29.76 | 29.76 | 282,400 |
2008/04/03 | 30.50 | 30.52 | 30.52 | 772,400 |
2008/04/02 | 30.40 | 30.48 | 30.48 | 1,351,600 |
2008/04/01 | 30.50 | 30.70 | 30.50 | 284,400 |
2008/03/31 | 31.20 | 31.58 | 31.58 | 786,800 |
2008/03/28 | 31.76 | 31.82 | 31.82 | 395,600 |
2008/03/27 | 30.20 | 30.32 | 30.32 | 345,600 |
2008/03/26 | 31.02 | 31.96 | 31.02 | 1,102,800 |
2008/03/25 | 33.16 | 30.18 | 33.16 | 1,402,800 |
2008/03/24 | 30.10 | 30.18 | 30.10 | 272,000 |
2008/03/20 | 28.80 | 29.46 | 29.46 | 618,000 |
2008/03/19 | 27.92 | 28.06 | 28.06 | 843,600 |
2008/03/18 | 27.60 | 27.68 | 27.60 | 613,200 |
2008/03/17 | 28.00 | 28.16 | 28.08 | 466,000 |
2008/03/14 | 27.40 | 28.28 | 27.40 | 213,200 |
2008/03/13 | 26.86 | 26.90 | 26.90 | 466,800 |
2008/03/12 | 27.40 | 27.42 | 27.42 | 389,600 |
2008/03/11 | 26.82 | 26.84 | 26.82 | 638,800 |
2008/03/10 | 27.74 | 28.00 | 28.00 | 570,800 |
2008/03/07 | 28.02 | 28.20 | 28.12 | 222,400 |
2008/03/06 | 28.60 | 28.70 | 28.70 | 284,800 |
2008/03/05 | 28.30 | 28.70 | 28.30 | 167,200 |
2008/03/04 | 27.86 | 27.90 | 27.86 | 159,200 |
2008/03/03 | 27.68 | 27.78 | 27.72 | 100,400 |
2008/02/29 | 27.02 | 27.90 | 27.90 | 259,200 |
2008/02/28 | 27.42 | 27.92 | 27.92 | 325,600 |
2008/02/27 | 27.14 | 27.74 | 27.74 | 887,200 |
2008/02/26 | 26.74 | 26.78 | 26.78 | 266,400 |
2008/02/25 | 27.84 | 27.88 | 27.86 | 162,000 |
2008/02/22 | 28.00 | 30.40 | 30.40 | 176,000 |
2008/02/21 | 28.00 | 28.26 | 28.00 | 67,200 |
2008/02/20 | 28.48 | 28.80 | 28.28 | 107,200 |
2008/02/19 | 29.14 | 29.40 | 29.40 | 129,200 |
2008/02/18 | 29.02 | 29.40 | 29.40 | 322,000 |
2008/02/15 | 28.40 | 28.88 | 28.88 | 673,200 |
2008/02/14 | 27.92 | 28.00 | 28.00 | 154,400 |
2008/02/13 | 26.60 | 27.00 | 26.60 | 335,200 |
2008/02/12 | 24.98 | 25.20 | 24.98 | 286,800 |
2008/02/11 | 25.00 | 25.02 | 25.00 | 198,000 |
2008/02/06 | 25.46 | 26.24 | 25.46 | 124,800 |
2008/02/05 | 26.02 | 26.24 | 26.02 | 33,600 |
2008/02/04 | 26.40 | 26.46 | 26.42 | 288,800 |
2008/02/01 | 25.50 | 26.00 | 25.82 | 148,000 |
2008/01/31 | 25.02 | 25.48 | 25.48 | 132,000 |
2008/01/30 | 25.40 | 25.48 | 25.48 | 73,600 |
2008/01/29 | 25.62 | 27.90 | 25.58 | 112,800 |
2008/01/28 | 25.50 | 25.60 | 25.60 | 196,800 |
2008/01/25 | 26.50 | 26.78 | 26.58 | 93,200 |
2008/01/24 | 25.00 | 25.56 | 25.00 | 110,800 |
2008/01/23 | 25.68 | 25.90 | 25.90 | 158,800 |
2008/01/22 | 24.00 | 24.48 | 24.00 | 385,600 |
2008/01/21 | 25.50 | 25.54 | 26.06 | 123,200 |
2008/01/18 | 26.88 | 27.10 | 26.88 | 362,000 |
2008/01/17 | 26.90 | 26.96 | 26.92 | 991,600 |
2008/01/16 | 26.90 | 26.98 | 26.90 | 648,000 |
2008/01/15 | 27.52 | 27.54 | 27.52 | 116,400 |
2008/01/14 | 27.02 | 27.70 | 27.70 | 151,200 |
2008/01/11 | 27.20 | 27.50 | 27.50 | 64,400 |
2008/01/10 | 26.70 | 27.18 | 26.70 | 799,200 |
2008/01/09 | 26.70 | 26.72 | 26.70 | 656,400 |
2008/01/08 | 27.40 | 27.50 | 27.46 | 189,200 |
2008/01/07 | 27.50 | 28.22 | 27.50 | 206,000 |
2008/01/04 | 28.50 | 29.80 | 28.50 | 343,200 |
2008/01/03 | 26.30 | 27.96 | 27.96 | 268,400 |
2008/01/02 | 28.00 | 28.08 | 28.00 | 120,000 |
2007/12/31 | 27.70 | 27.90 | 27.70 | 48,400 |
2007/12/28 | 27.28 | 27.40 | 27.40 | 211,600 |
2007/12/27 | 27.50 | 27.60 | 27.60 | 47,200 |
2007/12/26 | 26.20 | 26.62 | 26.62 | 13,600 |
2007/12/24 | 25.90 | 26.04 | 25.90 | 5,200 |
2007/12/21 | 25.40 | 25.60 | 25.50 | 178,000 |
2007/12/19 | 25.10 | 25.20 | 25.20 | 548,000 |
2007/12/18 | 25.00 | 25.10 | 25.00 | 603,200 |
2007/12/17 | 25.50 | 25.60 | 25.50 | 720,400 |
2007/12/14 | 25.10 | 25.20 | 25.20 | 1,039,200 |
2007/12/13 | 26.30 | 26.70 | 26.30 | 336,400 |
2007/12/12 | 27.30 | 27.40 | 27.30 | 547,600 |
2007/12/11 | 27.30 | 27.60 | 27.30 | 396,000 |
2007/12/10 | 27.80 | 27.90 | 27.80 | 46,400 |
2007/12/07 | 28.00 | 28.20 | 28.00 | 425,600 |
2007/12/06 | 28.20 | 28.30 | 28.20 | 431,200 |
2007/12/05 | 27.90 | 28.30 | 27.80 | 173,200 |
2007/12/04 | 27.90 | 28.00 | 27.90 | 547,200 |
2007/12/03 | 29.70 | 29.80 | 29.80 | 139,600 |
2007/11/30 | 27.60 | 27.80 | 27.80 | 200,000 |
2007/11/29 | 27.30 | 27.50 | 27.50 | 264,400 |
2007/11/28 | 26.00 | 26.10 | 26.00 | 125,200 |
2007/11/27 | 26.00 | 26.10 | 26.00 | 270,800 |
2007/11/26 | 26.10 | 26.20 | 26.20 | 343,600 |
2007/11/23 | 26.00 | 26.10 | 26.00 | 265,600 |
2007/11/22 | 25.80 | 26.00 | 25.80 | 740,000 |
2007/11/21 | 26.80 | 27.00 | 27.00 | 154,400 |
2007/11/20 | 26.70 | 27.00 | 27.00 | 88,000 |
2007/11/19 | 26.60 | 26.80 | 26.60 | 135,200 |
2007/11/16 | 26.50 | 26.80 | 26.80 | 158,000 |
2007/11/15 | 27.50 | 27.60 | 27.50 | 421,200 |
2007/11/14 | 27.40 | 27.50 | 27.50 | 695,600 |
2007/11/13 | 26.80 | 27.00 | 26.90 | 355,200 |
2007/11/12 | 26.90 | 27.00 | 27.00 | 313,200 |
2007/11/09 | 27.50 | 27.60 | 27.60 | 232,800 |
2007/11/07 | 28.10 | 28.40 | 28.40 | 275,600 |
2007/11/06 | 27.60 | 27.70 | 27.70 | 313,600 |
2007/11/05 | 28.80 | 29.20 | 29.20 | 389,600 |
2007/11/02 | 30.50 | 30.70 | 30.50 | 358,400 |
2007/11/01 | 30.60 | 31.00 | 30.60 | 518,400 |
2007/10/31 | 30.50 | 30.70 | 30.50 | 5,037,200 |
2007/10/30 | 29.60 | 29.70 | 29.70 | 313,600 |
2007/10/29 | 29.20 | 29.40 | 29.20 | 894,800 |
2007/10/26 | 29.20 | 29.30 | 29.30 | 732,400 |
2007/10/25 | 28.30 | 28.40 | 28.30 | 275,200 |
2007/10/24 | 28.20 | 28.40 | 28.30 | 118,800 |
2007/10/23 | 27.90 | 28.20 | 28.00 | 517,200 |
2007/10/22 | 27.40 | 27.50 | 27.50 | 176,000 |
2007/10/19 | 28.10 | 28.40 | 28.40 | 841,600 |
2007/10/18 | 28.50 | 28.90 | 28.50 | 316,800 |
2007/10/17 | 28.50 | 28.70 | 28.60 | 198,400 |
2007/10/16 | 28.70 | 28.80 | 28.80 | 68,800 |
2007/10/15 | 28.60 | 28.90 | 28.60 | 230,800 |
2007/10/12 | 28.80 | 29.00 | 28.80 | 442,000 |
2007/10/11 | 29.00 | 29.10 | 29.10 | 2,303,600 |
2007/10/10 | 29.00 | 29.20 | 29.20 | 2,703,600 |
2007/10/09 | 28.60 | 28.90 | 28.90 | 785,600 |
2007/10/08 | 28.30 | 28.40 | 28.30 | 560,000 |
2007/10/05 | 28.90 | 29.00 | 29.00 | 225,600 |
2007/10/04 | 28.70 | 28.90 | 28.70 | 492,000 |
2007/10/03 | 28.50 | 28.60 | 28.60 | 533,200 |
2007/10/02 | 28.50 | 28.60 | 28.60 | 376,000 |
2007/10/01 | 28.60 | 28.70 | 28.60 | 158,000 |
2007/09/28 | 28.50 | 28.60 | 28.60 | 619,200 |
2007/09/27 | 28.50 | 28.60 | 28.50 | 495,200 |
2007/09/26 | 28.40 | 28.50 | 28.50 | 268,400 |
2007/09/25 | 28.50 | 28.60 | 28.50 | 333,200 |
2007/09/24 | 28.80 | 29.00 | 28.80 | 423,600 |
2007/09/21 | 28.50 | 28.60 | 28.60 | 160,000 |
2007/09/20 | 28.40 | 28.50 | 28.50 | 448,400 |
2007/09/19 | 28.40 | 28.50 | 28.50 | 480,800 |
2007/09/18 | 27.90 | 28.00 | 28.00 | 198,000 |
2007/09/17 | 27.90 | 28.00 | 28.00 | 1,414,000 |
2007/09/14 | 27.90 | 28.00 | 28.00 | 113,600 |
2007/09/13 | 27.20 | 27.60 | 27.20 | 152,800 |
2007/09/12 | 27.20 | 27.30 | 27.20 | 208,400 |
2007/09/11 | 27.00 | 27.30 | 27.30 | 136,800 |
2007/09/10 | 26.70 | 26.90 | 26.70 | 172,000 |
2007/09/07 | 27.50 | 27.60 | 27.60 | 226,000 |
2007/09/06 | 28.40 | 28.50 | 28.40 | 934,800 |
2007/09/05 | 28.70 | 29.00 | 28.70 | 676,000 |
2007/09/04 | 26.90 | 27.00 | 26.90 | 189,600 |
2007/09/03 | 26.50 | 26.60 | 26.50 | 316,000 |
2007/08/31 | 25.20 | 26.00 | 26.00 | 215,600 |
2007/08/30 | 24.20 | 24.30 | 24.30 | 266,800 |
2007/08/29 | 24.50 | 24.60 | 24.60 | 55,200 |
2007/08/28 | 24.50 | 24.60 | 24.60 | 114,000 |
2007/08/27 | 24.80 | 25.00 | 24.80 | 621,200 |
2007/08/24 | 24.20 | 24.50 | 24.50 | 845,600 |
2007/08/23 | 24.00 | 24.20 | 24.20 | 326,400 |
2007/08/22 | 24.00 | 24.10 | 24.10 | 415,200 |
2007/08/21 | 24.50 | 24.70 | 24.50 | 474,400 |
2007/08/20 | 24.00 | 24.50 | 24.50 | 388,400 |
2007/08/17 | 23.20 | 23.50 | 23.20 | 315,200 |
2007/08/16 | 23.10 | 23.30 | 23.10 | 632,000 |
2007/08/15 | 22.60 | 22.90 | 22.60 | 139,200 |
2007/08/14 | 22.60 | 22.90 | 22.60 | 151,200 |
2007/08/13 | 22.60 | 22.80 | 22.80 | 176,400 |
2007/08/10 | 22.40 | 23.00 | 23.00 | 334,800 |
2007/08/08 | 22.50 | 22.60 | 22.60 | 224,000 |
2007/08/07 | 22.50 | 22.70 | 22.70 | 408,800 |
2007/08/06 | 22.30 | 22.40 | 22.40 | 236,800 |
2007/08/03 | 23.80 | 23.90 | 23.90 | 98,000 |
2007/08/02 | 24.00 | 24.20 | 24.20 | 95,600 |
2007/08/01 | 23.10 | 23.20 | 23.20 | 217,600 |
2007/07/31 | 23.90 | 24.20 | 24.20 | 220,400 |
2007/07/30 | 24.20 | 24.60 | 24.20 | 103,200 |
2007/07/27 | 24.00 | 24.20 | 24.00 | 141,600 |
2007/07/26 | 24.20 | 24.40 | 24.40 | 300,000 |
2007/07/25 | 24.70 | 24.80 | 24.80 | 220,800 |
2007/07/24 | 25.00 | 25.20 | 25.00 | 306,800 |
2007/07/23 | 25.00 | 25.10 | 25.00 | 44,400 |
2007/07/20 | 25.00 | 25.10 | 25.00 | 74,400 |
2007/07/19 | 25.00 | 25.10 | 25.00 | 192,000 |
2007/07/18 | 25.00 | 25.10 | 25.00 | 145,600 |
2007/07/17 | 25.00 | 25.60 | 25.60 | 208,000 |
2007/07/16 | 25.40 | 25.60 | 25.40 | 60,400 |
2007/07/13 | 25.40 | 25.60 | 25.40 | 58,400 |
2007/07/12 | 25.00 | 25.10 | 25.10 | 192,800 |
2007/07/11 | 24.60 | 25.00 | 24.60 | 138,800 |
2007/07/10 | 24.70 | 25.00 | 25.00 | 278,000 |
2007/07/09 | 24.60 | 24.70 | 24.70 | 176,800 |
2007/07/06 | 24.10 | 24.30 | 24.10 | 252,800 |
2007/07/05 | 24.50 | 24.60 | 24.60 | 83,600 |
2007/07/04 | 24.40 | 24.50 | 24.50 | 52,400 |
2007/07/03 | 24.00 | 24.30 | 24.00 | 162,400 |
2007/07/02 | 24.00 | 24.20 | 24.00 | 25,600 |
2007/06/29 | 23.80 | 24.00 | 23.80 | 168,800 |
2007/06/28 | 23.50 | 23.80 | 23.50 | 227,600 |
2007/06/27 | 22.70 | 22.90 | 22.70 | 271,600 |
2007/06/26 | 22.10 | 22.50 | 22.10 | 657,600 |
2007/06/25 | 22.90 | 23.00 | 23.00 | 531,200 |
2007/06/22 | 23.40 | 23.50 | 23.40 | 237,200 |
2007/06/21 | 24.20 | 24.30 | 24.30 | 263,600 |
2007/06/20 | 24.00 | 24.30 | 24.30 | 172,000 |
2007/06/19 | 24.00 | 24.10 | 24.00 | 136,800 |
2007/06/18 | 24.20 | 24.30 | 24.30 | 125,200 |
2007/06/15 | 24.40 | 25.00 | 25.00 | 320,400 |
2007/06/14 | 24.70 | 24.80 | 24.80 | 80,000 |
2007/06/13 | 24.10 | 24.40 | 24.40 | 78,800 |
2007/06/12 | 23.80 | 23.90 | 23.80 | 201,200 |
2007/06/11 | 23.60 | 23.70 | 23.70 | 295,200 |
2007/06/08 | 23.70 | 23.80 | 23.70 | 202,400 |
2007/06/07 | 23.70 | 23.90 | 23.70 | 99,200 |
2007/06/06 | 23.90 | 24.00 | 24.00 | 409,200 |
2007/06/05 | 24.20 | 24.30 | 24.20 | 204,000 |
2007/06/04 | 24.50 | 24.70 | 24.50 | 244,000 |
2007/06/01 | 24.40 | 24.70 | 24.70 | 154,400 |
2007/05/30 | 24.00 | 24.10 | 24.00 | 57,600 |
2007/05/29 | 24.00 | 24.10 | 24.00 | 13,600 |
2007/05/28 | 23.90 | 24.20 | 24.20 | 92,000 |
2007/05/25 | 23.20 | 23.40 | 23.20 | 369,600 |
2007/05/24 | 23.60 | 23.70 | 23.70 | 263,200 |
2007/05/23 | 23.70 | 23.90 | 23.70 | 170,800 |
2007/05/22 | 24.00 | 24.30 | 24.00 | 452,800 |
2007/05/21 | 23.60 | 23.90 | 23.90 | 430,400 |
2007/05/18 | 24.00 | 24.10 | 24.00 | 118,800 |
2007/05/17 | 24.30 | 24.60 | 24.60 | 86,000 |
2007/05/16 | 24.70 | 24.80 | 24.80 | 174,000 |
2007/05/15 | 24.50 | 24.70 | 24.70 | 66,000 |
2007/05/14 | 25.10 | 25.20 | 25.10 | 108,800 |
2007/05/11 | 25.40 | 25.90 | 25.90 | 58,000 |
2007/05/10 | 25.00 | 26.00 | 26.00 | 96,800 |
2007/05/09 | 24.50 | 24.90 | 24.50 | 222,800 |
2007/05/08 | 24.00 | 24.10 | 24.00 | 123,600 |
2007/05/07 | 24.50 | 24.60 | 24.50 | 79,600 |
2007/05/04 | 24.90 | 25.00 | 25.00 | 102,000 |
2007/05/03 | 24.80 | 25.30 | 24.80 | 326,800 |
2007/05/02 | 24.40 | 24.50 | 24.50 | 172,400 |
2007/04/30 | 23.40 | 23.50 | 23.40 | 38,400 |
2007/04/27 | 23.60 | 23.70 | 23.60 | 79,600 |
2007/04/26 | 23.10 | 23.40 | 23.10 | 162,400 |
2007/04/25 | 23.10 | 23.30 | 23.10 | 68,800 |
2007/04/24 | 23.20 | 23.30 | 23.20 | 171,200 |
2007/04/23 | 23.10 | 23.20 | 23.20 | 122,000 |
2007/04/20 | 23.40 | 23.50 | 23.50 | 248,000 |
2007/04/19 | 23.40 | 23.50 | 23.50 | 183,600 |
2007/04/18 | 23.30 | 23.50 | 23.50 | 74,000 |
2007/04/17 | 23.50 | 23.70 | 23.70 | 304,400 |
2007/04/16 | 23.30 | 23.70 | 23.30 | 245,200 |
2007/04/13 | 23.00 | 23.20 | 23.20 | 165,200 |
2007/04/12 | 23.70 | 24.20 | 24.20 | 160,800 |
2007/04/11 | 23.90 | 24.50 | 24.50 | 511,600 |
2007/04/10 | 23.90 | 24.00 | 23.90 | 252,000 |
2007/04/09 | 22.80 | 22.90 | 22.80 | 4,800 |
2007/04/05 | 22.80 | 22.90 | 22.90 | 179,600 |
2007/04/04 | 22.40 | 22.60 | 22.40 | 187,600 |
2007/04/03 | 22.60 | 22.70 | 22.60 | 179,200 |
2007/04/02 | 22.20 | 22.40 | 22.40 | 254,800 |
2007/03/30 | 21.10 | 21.30 | 21.10 | 240,000 |
2007/03/29 | 21.00 | 21.10 | 21.00 | 346,000 |
2007/03/28 | 20.50 | 20.80 | 20.50 | 237,200 |
2007/03/27 | 21.20 | 21.30 | 21.20 | 230,800 |
2007/03/26 | 21.60 | 21.70 | 21.60 | 441,600 |
2007/03/23 | 21.00 | 21.10 | 21.00 | 762,000 |
2007/03/22 | 20.90 | 21.10 | 20.90 | 255,600 |
2007/03/21 | 20.60 | 20.70 | 20.70 | 418,000 |
2007/03/20 | 20.90 | 21.00 | 21.00 | 290,800 |
2007/03/19 | 20.80 | 21.00 | 21.00 | 1,263,200 |
2007/03/16 | 21.00 | 21.20 | 21.00 | 2,242,800 |
2007/03/15 | 20.50 | 20.80 | 20.50 | 1,034,400 |
2007/03/14 | 21.00 | 21.20 | 21.00 | 745,200 |
2007/03/13 | 21.60 | 22.00 | 22.00 | 374,000 |
2007/03/12 | 21.10 | 21.30 | 21.10 | 412,800 |
2007/03/09 | 21.70 | 21.90 | 21.70 | 195,200 |
2007/03/08 | 22.10 | 22.70 | 22.70 | 495,600 |
2007/03/07 | 21.00 | 21.10 | 21.00 | 692,800 |
2007/03/06 | 20.20 | 20.30 | 20.20 | 519,200 |
2007/03/05 | 20.50 | 20.60 | 20.50 | 114,000 |
2007/03/02 | 21.20 | 21.30 | 21.20 | 386,000 |
2007/03/01 | 21.50 | 21.60 | 21.60 | 359,600 |
2007/02/28 | 22.20 | 22.50 | 22.50 | 73,600 |
2007/02/27 | 23.00 | 23.30 | 23.10 | 82,400 |
2007/02/26 | 23.50 | 23.60 | 23.60 | 47,600 |
2007/02/23 | 23.30 | 23.70 | 23.70 | 88,000 |
2007/02/22 | 23.20 | 23.80 | 23.20 | 162,800 |
2007/02/21 | 22.80 | 22.90 | 22.80 | 175,600 |
2007/02/16 | 22.70 | 22.80 | 22.80 | 223,600 |
2007/02/15 | 22.90 | 23.00 | 22.90 | 205,200 |
2007/02/14 | 23.10 | 23.30 | 23.20 | 45,600 |
2007/02/13 | 23.30 | 23.40 | 23.40 | 193,200 |
2007/02/12 | 23.40 | 23.80 | 23.40 | 63,600 |
2007/02/09 | 23.60 | 24.00 | 23.60 | 45,200 |
2007/02/08 | 23.60 | 23.90 | 23.90 | 132,800 |
2007/02/07 | 23.60 | 23.70 | 23.60 | 112,400 |
2007/02/06 | 24.00 | 24.20 | 24.00 | 99,600 |
2007/02/05 | 23.60 | 23.90 | 23.60 | 162,000 |
2007/02/02 | 22.90 | 23.00 | 23.00 | 110,400 |
2007/02/01 | 23.50 | 24.00 | 23.50 | 12,000 |
2007/01/31 | 23.50 | 24.00 | 23.50 | 219,200 |
2007/01/30 | 23.50 | 23.60 | 23.50 | 41,600 |
2007/01/29 | 23.40 | 23.50 | 23.50 | 204,800 |
2007/01/26 | 23.30 | 23.40 | 23.40 | 82,400 |
2007/01/25 | 23.90 | 23.00 | 23.90 | 127,600 |
2007/01/24 | 22.90 | 23.00 | 22.90 | 70,400 |
2007/01/23 | 22.60 | 22.70 | 22.60 | 140,400 |
2007/01/22 | 22.20 | 22.30 | 22.20 | 140,400 |
2007/01/19 | 21.90 | 22.00 | 21.90 | 128,400 |
2007/01/18 | 22.10 | 22.50 | 22.10 | 135,600 |
2007/01/17 | 22.10 | 22.20 | 22.10 | 299,200 |
2007/01/16 | 22.40 | 22.50 | 22.50 | 36,400 |
2007/01/15 | 22.20 | 22.50 | 22.30 | 219,600 |
2007/01/12 | 22.00 | 22.10 | 22.10 | 228,800 |
2007/01/11 | 21.80 | 21.90 | 21.90 | 397,600 |
2007/01/10 | 22.10 | 22.20 | 22.20 | 204,000 |
2007/01/09 | 22.20 | 22.30 | 22.30 | 216,000 |
2007/01/08 | 21.90 | 22.00 | 22.00 | 84,000 |
2007/01/05 | 21.60 | 21.70 | 21.70 | 64,000 |
2007/01/04 | 21.50 | 22.00 | 21.50 | 154,800 |
2007/01/03 | 21.40 | 21.50 | 21.40 | 209,600 |
2006/12/29 | 21.40 | 21.50 | 21.40 | 142,000 |
2006/12/28 | 21.40 | 21.50 | 21.40 | 96,800 |
2006/12/27 | 21.20 | 21.50 | 21.30 | 27,600 |
2006/12/26 | 21.20 | 21.50 | 21.50 | 2,800 |
2006/12/22 | 21.20 | 21.30 | 21.30 | 46,400 |
2006/12/21 | 21.20 | 21.40 | 21.20 | 77,200 |
2006/12/20 | 21.30 | 21.40 | 21.40 | 112,000 |
2006/12/19 | 21.00 | 22.30 | 21.00 | 116,800 |
2006/12/18 | 21.50 | 21.80 | 21.50 | 66,400 |
2006/12/15 | 21.00 | 21.60 | 21.10 | 21,200 |
2006/12/14 | 21.50 | 22.00 | 21.50 | 69,600 |
2006/12/13 | 21.30 | 21.90 | 21.40 | 135,200 |
2006/12/12 | 21.00 | 21.10 | 21.10 | 45,200 |
2006/12/11 | 20.70 | 21.10 | 21.10 | 198,800 |
2006/12/08 | 20.40 | 20.50 | 20.40 | 10,800 |
2006/12/07 | 20.40 | 20.50 | 20.50 | 67,200 |
2006/12/06 | 20.10 | 20.40 | 20.10 | 121,600 |
2006/12/05 | 20.00 | 20.20 | 20.00 | 80,800 |
2006/12/04 | 19.90 | 20.00 | 19.90 | 38,400 |
2006/12/01 | 19.90 | 20.00 | 19.90 | 165,200 |
2006/11/30 | 19.70 | 19.80 | 19.80 | 116,400 |
2006/11/29 | 19.70 | 19.90 | 19.90 | 268,400 |
2006/11/28 | 19.80 | 19.90 | 19.90 | 49,600 |
2006/11/27 | 19.80 | 20.00 | 20.00 | 483,600 |
2006/11/24 | 19.60 | 19.70 | 19.60 | 155,600 |
2006/11/23 | 19.90 | 20.00 | 20.00 | 98,800 |
2006/11/22 | 19.60 | 19.80 | 19.60 | 241,600 |
2006/11/21 | 19.90 | 20.00 | 19.90 | 80,400 |
2006/11/20 | 19.90 | 20.00 | 19.90 | 59,200 |
2006/11/17 | 20.00 | 20.10 | 20.00 | 423,600 |
2006/11/16 | 19.80 | 19.90 | 19.80 | 208,000 |
2006/11/15 | 19.90 | 20.00 | 20.00 | 170,400 |
2006/11/14 | 19.60 | 19.80 | 19.60 | 198,000 |
2006/11/13 | 19.60 | 19.70 | 19.60 | 41,200 |
2006/11/10 | 19.60 | 19.70 | 19.60 | 408,800 |
2006/11/09 | 19.60 | 19.70 | 19.60 | 236,800 |
2006/11/08 | 19.50 | 19.60 | 19.50 | 70,800 |
2006/11/07 | 19.90 | 20.00 | 20.00 | 203,200 |
2006/11/06 | 19.80 | 19.90 | 19.80 | 90,000 |
2006/11/03 | 19.90 | 20.00 | 20.00 | 118,800 |
2006/11/02 | 19.90 | 20.00 | 20.00 | 333,600 |
2006/11/01 | 19.60 | 19.70 | 19.70 | 64,400 |
2006/10/31 | 19.60 | 20.00 | 20.00 | 154,400 |
2006/10/30 | 19.50 | 19.60 | 19.40 | 81,600 |
2006/10/27 | 19.50 | 19.60 | 19.50 | 80,800 |
2006/10/26 | 19.30 | 19.50 | 19.40 | 103,200 |
2006/10/25 | 19.30 | 19.40 | 19.30 | 278,400 |
2006/10/23 | 19.50 | 19.60 | 19.50 | 26,400 |
2006/10/20 | 19.70 | 19.90 | 19.70 | 93,200 |
2006/10/19 | 20.00 | 20.10 | 20.00 | 150,400 |
2006/10/18 | 20.00 | 20.10 | 20.00 | 204,400 |
2006/10/17 | 19.60 | 19.70 | 19.60 | 236,000 |
2006/10/16 | 19.70 | 19.80 | 19.70 | 292,800 |
2006/10/13 | 19.20 | 19.30 | 19.30 | 151,200 |
2006/10/12 | 19.00 | 19.10 | 19.00 | 509,200 |
2006/10/11 | 19.10 | 19.20 | 19.20 | 224,400 |
2006/10/10 | 18.90 | 19.00 | 18.90 | 157,200 |
2006/10/09 | 18.70 | 19.00 | 18.70 | 31,600 |
2006/10/06 | 18.90 | 19.00 | 19.00 | 406,400 |
2006/10/05 | 18.70 | 18.90 | 18.70 | 529,200 |
2006/10/04 | 18.20 | 18.30 | 18.20 | 236,000 |
2006/10/03 | 18.20 | 18.30 | 18.20 | 202,800 |
2006/10/02 | 18.20 | 18.30 | 18.20 | 195,200 |
2006/09/29 | 18.10 | 18.30 | 18.30 | 108,400 |
2006/09/28 | 18.20 | 18.30 | 18.20 | 171,200 |
2006/09/27 | 18.10 | 18.20 | 18.10 | 100,000 |
2006/09/26 | 18.10 | 18.20 | 18.20 | 76,800 |
2006/09/25 | 18.10 | 18.20 | 18.20 | 60,000 |
2006/09/22 | 17.90 | 18.20 | 18.20 | 126,400 |
2006/09/21 | 18.30 | 18.50 | 18.30 | 122,000 |
2006/09/20 | 17.90 | 18.10 | 18.10 | 68,000 |
2006/09/19 | 18.30 | 18.40 | 18.40 | 519,200 |
2006/09/18 | 18.00 | 18.10 | 18.00 | 175,600 |
2006/09/15 | 17.90 | 18.00 | 17.90 | 69,200 |
2006/09/14 | 17.90 | 18.00 | 18.00 | 73,600 |
2006/09/13 | 17.60 | 17.70 | 17.70 | 44,400 |
2006/09/12 | 17.60 | 17.80 | 17.70 | 32,000 |
2006/09/11 | 17.80 | 17.90 | 17.90 | 54,800 |
2006/09/08 | 17.80 | 18.00 | 17.80 | 49,200 |
2006/09/07 | 17.70 | 18.00 | 18.00 | 141,600 |
2006/09/06 | 17.70 | 17.80 | 17.70 | 10,000 |
2006/09/05 | 17.60 | 17.70 | 17.60 | 2,400 |
2006/09/04 | 17.70 | 17.80 | 17.70 | 29,600 |
2006/09/01 | 17.50 | 17.60 | 17.50 | 84,800 |
2006/08/31 | 17.60 | 17.90 | 17.60 | 268,400 |
2006/08/30 | 17.70 | 17.90 | 17.90 | 11,600 |
2006/08/29 | 17.50 | 17.60 | 17.60 | 109,600 |
2006/08/28 | 17.40 | 17.50 | 17.40 | 172,000 |
2006/08/25 | 17.40 | 17.50 | 17.40 | 352,000 |
2006/08/24 | 18.00 | 18.20 | 18.00 | 224,800 |
2006/08/23 | 18.20 | 18.30 | 18.30 | 93,200 |
2006/08/22 | 18.30 | 18.40 | 18.40 | 160,800 |
2006/08/21 | 18.40 | 18.50 | 18.40 | 260,400 |
2006/08/18 | 18.30 | 18.40 | 18.40 | 264,000 |
2006/08/17 | 18.30 | 18.40 | 18.30 | 502,400 |
2006/08/16 | 18.10 | 18.20 | 18.20 | 224,400 |
2006/08/15 | 18.00 | 18.10 | 18.00 | 88,800 |
2006/08/14 | 18.00 | 18.10 | 18.00 | 133,200 |
2006/08/11 | 18.10 | 18.20 | 18.10 | 305,200 |
2006/08/10 | 18.20 | 18.30 | 18.20 | 130,800 |
2006/08/08 | 18.30 | 18.40 | 18.40 | 381,600 |
2006/08/07 | 18.50 | 18.60 | 18.50 | 314,400 |
2006/08/04 | 18.30 | 18.50 | 18.50 | 145,200 |
2006/08/03 | 18.60 | 18.70 | 18.60 | 171,600 |
2006/08/02 | 18.60 | 18.80 | 18.90 | 333,600 |
2006/08/01 | 18.60 | 18.70 | 18.60 | 139,200 |
2006/07/31 | 18.90 | 19.00 | 19.00 | 76,400 |
2006/07/28 | 18.50 | 18.70 | 18.70 | 294,800 |
2006/07/27 | 18.50 | 18.60 | 18.60 | 334,800 |
2006/07/26 | 18.10 | 18.20 | 18.20 | 86,400 |
2006/07/25 | 18.10 | 18.50 | 18.40 | 148,000 |
2006/07/24 | 17.80 | 17.90 | 17.80 | 43,200 |
2006/07/21 | 17.70 | 17.80 | 17.70 | 48,400 |
2006/07/20 | 17.60 | 17.90 | 17.90 | 187,200 |
2006/07/19 | 17.80 | 18.00 | 17.90 | 45,600 |
2006/07/18 | 17.40 | 17.80 | 17.40 | 56,000 |
2006/07/17 | 17.60 | 17.70 | 17.70 | 43,600 |
2006/07/14 | 17.50 | 17.60 | 17.60 | 132,000 |
2006/07/13 | 17.40 | 17.60 | 17.40 | 33,200 |
2006/07/12 | 17.60 | 17.70 | 17.60 | 14,800 |
2006/07/11 | 17.60 | 17.80 | 17.70 | 26,400 |
2006/07/10 | 17.90 | 18.00 | 17.90 | 31,600 |
2006/07/07 | 17.70 | 18.00 | 18.00 | 62,400 |
2006/07/06 | 18.10 | 18.20 | 18.20 | 83,200 |
2006/07/05 | 17.70 | 17.90 | 17.90 | 50,400 |
2006/07/04 | 17.30 | 17.50 | 17.40 | 53,200 |
2006/07/03 | 17.50 | 17.60 | 17.60 | 14,000 |
2006/06/30 | 17.60 | 17.70 | 17.60 | 128,000 |
2006/06/29 | 17.40 | 17.60 | 17.50 | 106,000 |
2006/06/28 | 17.10 | 17.30 | 17.20 | 8,800 |
2006/06/27 | 16.90 | 17.10 | 17.00 | 102,000 |
2006/06/26 | 17.10 | 17.20 | 17.10 | 58,400 |
2006/06/23 | 16.90 | 17.00 | 16.90 | 125,600 |
2006/06/22 | 17.30 | 17.40 | 17.30 | 38,000 |
2006/06/21 | 17.30 | 17.40 | 17.30 | 132,400 |
2006/06/20 | 17.40 | 17.70 | 17.70 | 60,800 |
2006/06/19 | 17.30 | 17.80 | 17.80 | 111,600 |
2006/06/16 | 17.50 | 17.90 | 17.50 | 91,600 |
2006/06/15 | 17.50 | 17.60 | 17.50 | 89,200 |
2006/06/14 | 17.50 | 17.60 | 17.50 | 70,400 |
2006/06/13 | 17.50 | 17.60 | 17.50 | 44,800 |
2006/06/12 | 17.80 | 17.90 | 17.80 | 15,200 |
2006/06/09 | 17.60 | 17.70 | 17.70 | 177,600 |
2006/06/08 | 17.50 | 17.60 | 17.50 | 108,400 |
2006/06/07 | 17.90 | 18.00 | 17.90 | 67,600 |
2006/06/06 | 18.40 | 18.50 | 18.40 | 112,000 |
2006/06/05 | 19.10 | 19.20 | 19.20 | 123,200 |
2006/06/02 | 19.20 | 19.30 | 19.20 | 140,800 |
2006/06/01 | 18.60 | 19.00 | 19.00 | 70,000 |
Name | Position | |
---|---|---|
Sean Ward | Group Corporate Secretary of Jardine Matheson Limited | gcs@jardines.com |
Name |
---|
Benjamin Keswick |
John Witt |
Graham Baker |
Disclaimer and Privacy Policy Complaints Policy
Copyright © 2024 by Bermuda Stock Exchange. All rights reserved!
Questions or requests for information can be emailed to info@bsx.com