Founded as a trading company in China in 1832, Jardine Matheson is today a diversified business group focused principally on Asia. Its businesses comprise a combination of cash generating activities and long-term property assets.
The Group's interests include Jardine Pacific, Jardine Motors, Hongkong Land, Dairy Farm, Mandarin Oriental, Jardine Cycle & Carriage and Astra International. These companies are active in the fields of motor vehicles and related operations, property investment and development, food retailing, 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 standard listing on 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 |
---|---|---|---|---|
2023/03/21 | 47.30 | 46.72 | 46.67 | 152,900.00 |
2023/03/20 | 47.48 | 46.41 | 46.33 | 215,100.00 |
2023/03/17 | 49.01 | 47.38 | 47.37 | 617,877.00 |
2023/03/16 | 47.86 | 47.70 | 47.60 | 403,900.00 |
2023/03/15 | 48.76 | 48.64 | 48.62 | 151,500.00 |
2023/03/14 | 48.49 | 47.77 | 47.74 | 480,300.00 |
2023/03/13 | 48.52 | 47.89 | 47.89 | 171,300.00 |
2023/03/10 | 49.91 | 48.70 | 48.63 | 339,500.00 |
2023/03/09 | 50.56 | 49.94 | 49.91 | 182,100.00 |
2023/03/08 | 50.79 | 50.05 | 50.00 | 535,100.00 |
2023/03/07 | 50.67 | 50.30 | 50.30 | 333,100.00 |
2023/03/06 | 51.07 | 50.82 | 50.82 | 383,000.00 |
2023/03/03 | 51.23 | 50.78 | 50.78 | 668,100.00 |
2023/03/02 | 50.29 | 49.94 | 49.88 | 405,000.00 |
2023/03/01 | 50.39 | 50.20 | 50.05 | 222,900.00 |
2023/02/28 | 50.27 | 49.68 | 49.52 | 472,100.00 |
2023/02/27 | 50.20 | 49.78 | 49.78 | 202,300.00 |
2023/02/24 | 49.99 | 49.60 | 49.60 | 199,900.00 |
2023/02/23 | 50.30 | 49.58 | 49.55 | 322,300.00 |
2023/02/22 | 50.57 | 50.04 | 50.03 | 148,200.00 |
2023/02/21 | 50.90 | 50.75 | 50.54 | 215,500.00 |
2023/02/20 | 51.69 | 50.86 | 50.85 | 134,500.00 |
2023/02/17 | 51.99 | 51.53 | 51.52 | 315,900.00 |
2023/02/16 | 52.11 | 51.87 | 51.85 | 165,900.00 |
2023/02/15 | 51.70 | 51.40 | 51.34 | 172,300.00 |
2023/02/14 | 52.37 | 51.61 | 51.45 | 112,400.00 |
2023/02/13 | 52.65 | 51.94 | 51.94 | 82,400.00 |
2023/02/10 | 52.52 | 52.20 | 52.20 | 146,200.00 |
2023/02/09 | 53.05 | 52.13 | 51.82 | 174,100.00 |
2023/02/08 | 53.23 | 53.15 | 52.92 | 218,100.00 |
2023/02/07 | 54.20 | 53.24 | 53.24 | 177,200.00 |
2023/02/06 | 54.79 | 53.91 | 53.91 | 282,800.00 |
2023/02/03 | 54.28 | 54.20 | 54.20 | 331,800.00 |
2023/02/02 | 54.15 | 54.06 | 54.06 | 161,400.00 |
2023/02/01 | 54.35 | 53.99 | 53.99 | 206,400.00 |
2023/01/31 | 53.78 | 53.10 | 53.02 | 344,200.00 |
2023/01/30 | 54.50 | 53.98 | 53.86 | 279,300.00 |
2023/01/27 | 54.89 | 54.31 | 54.31 | 269,600.00 |
2023/01/26 | 53.77 | 53.78 | 53.77 | 372,207.00 |
2023/01/25 | 53.46 | 53.03 | 53.03 | 306,200.00 |
2023/01/20 | 52.70 | 52.47 | 52.40 | 291,600.00 |
2023/01/19 | 52.21 | 51.90 | 51.89 | 169,500.00 |
2023/01/18 | 51.72 | 51.45 | 51.45 | 247,800.00 |
2023/01/17 | 50.88 | 50.76 | 50.73 | 107,600.00 |
2023/01/16 | 50.62 | 50.55 | 50.55 | 241,500.00 |
2023/01/13 | 50.98 | 50.19 | 50.19 | 242,400.00 |
2023/01/12 | 50.72 | 50.10 | 49.97 | 221,100.00 |
2023/01/11 | 50.70 | 50.52 | 50.35 | 269,700.00 |
2023/01/10 | 52.59 | 51.23 | 51.00 | 545,800.00 |
2023/01/09 | 53.97 | 53.01 | 52.83 | 157,300.00 |
2023/01/06 | 53.90 | 53.18 | 53.18 | 247,000.00 |
2023/01/05 | 53.67 | 53.07 | 53.00 | 527,300.00 |
2023/01/04 | 51.32 | 51.00 | 50.96 | 175,200.00 |
2023/01/03 | 50.98 | 50.25 | 50.06 | 92,100.00 |
2022/12/30 | 51.29 | 50.94 | 50.90 | 107,300.00 |
2022/12/29 | 50.71 | 50.50 | 50.48 | 102,600.00 |
2022/12/28 | 51.70 | 51.06 | 50.93 | 179,900.00 |
2022/12/27 | 51.24 | 51.21 | 51.20 | 82,900.00 |
2022/12/23 | 51.14 | 50.92 | 50.71 | 105,000.00 |
2022/12/22 | 51.13 | 50.69 | 50.58 | 155,500.00 |
2022/12/21 | 51.70 | 51.15 | 51.12 | 156,500.00 |
2022/12/20 | 51.20 | 51.19 | 51.14 | 297,800.00 |
2022/12/19 | 50.56 | 50.42 | 50.40 | 205,000.00 |
2022/12/16 | 50.96 | 50.22 | 50.22 | 439,000.00 |
2022/12/15 | 51.90 | 51.40 | 51.40 | 295,800.00 |
2022/12/14 | 52.10 | 51.48 | 51.47 | 517,900.00 |
2022/12/13 | 51.28 | 50.43 | 50.34 | 534,600.00 |
2022/12/12 | 49.68 | 49.12 | 48.82 | 644,900.00 |
2022/12/09 | 49.79 | 49.14 | 49.11 | 864,700.00 |
2022/12/08 | 49.68 | 49.34 | 49.25 | 449,900.00 |
2022/12/07 | 48.88 | 48.45 | 48.42 | 288,500.00 |
2022/12/06 | 48.03 | 48.01 | 48.01 | 468,600.00 |
2022/12/05 | 48.68 | 47.95 | 47.85 | 327,600.00 |
2022/12/02 | 49.75 | 49.03 | 48.88 | 559,800.00 |
2022/12/01 | 50.50 | 49.68 | 49.68 | 496,622.00 |
2022/11/30 | 48.83 | 48.58 | 48.32 | 919,900.00 |
2022/11/29 | 48.75 | 48.61 | 48.60 | 302,100.00 |
2022/11/28 | 48.51 | 47.30 | 47.29 | 277,100.00 |
2022/11/25 | 49.05 | 47.76 | 47.73 | 174,400.00 |
2022/11/24 | 49.33 | 48.86 | 48.82 | 188,500.00 |
2022/11/23 | 48.79 | 48.52 | 48.52 | 293,600.00 |
2022/11/22 | 47.72 | 47.48 | 47.36 | 242,700.00 |
2022/11/21 | 47.08 | 46.89 | 46.89 | 363,400.00 |
2022/11/18 | 47.35 | 46.20 | 46.16 | 465,500.00 |
2022/11/17 | 47.99 | 47.18 | 47.18 | 315,000.00 |
2022/11/16 | 49.54 | 48.45 | 48.45 | 303,700.00 |
2022/11/15 | 49.97 | 49.30 | 49.30 | 529,100.00 |
2022/11/14 | 49.44 | 48.80 | 48.80 | 371,200.00 |
2022/11/11 | 48.19 | 47.50 | 47.30 | 337,700.00 |
2022/11/10 | 48.35 | 47.68 | 47.68 | 177,500.00 |
2022/11/09 | 48.75 | 47.72 | 47.52 | 297,400.00 |
2022/11/08 | 48.96 | 47.64 | 47.60 | 284,700.00 |
2022/11/07 | 48.30 | 47.96 | 47.75 | 240,400.00 |
2022/11/04 | 48.48 | 48.27 | 48.27 | 330,400.00 |
2022/11/03 | 49.30 | 48.40 | 48.40 | 308,300.00 |
2022/11/02 | 49.29 | 48.17 | 48.16 | 470,800.00 |
2022/11/01 | 47.80 | 47.31 | 47.30 | 544,500.00 |
2022/10/31 | 46.66 | 46.15 | 46.02 | 517,500.00 |
2022/10/28 | 46.63 | 46.10 | 46.03 | 563,300.00 |
2022/10/27 | 46.44 | 45.72 | 45.72 | 632,100.00 |
2022/10/26 | 46.30 | 46.20 | 46.20 | 557,800.00 |
2022/10/25 | 48.00 | 45.28 | 45.07 | 789,700.00 |
2022/10/21 | 49.31 | 48.11 | 47.86 | 407,800.00 |
2022/10/20 | 49.92 | 49.69 | 49.69 | 210,364.00 |
2022/10/19 | 50.34 | 49.83 | 49.75 | 170,700.00 |
2022/10/18 | 50.44 | 49.32 | 49.27 | 232,700.00 |
2022/10/17 | 50.50 | 50.03 | 49.87 | 279,500.00 |
2022/10/14 | 51.31 | 50.63 | 50.50 | 418,400.00 |
2022/10/13 | 50.86 | 50.31 | 50.27 | 204,900.00 |
2022/10/12 | 51.73 | 50.72 | 50.72 | 196,200.00 |
2022/10/11 | 52.70 | 51.96 | 51.96 | 204,900.00 |
2022/10/10 | 52.65 | 52.44 | 52.10 | 129,100.00 |
2022/10/07 | 53.74 | 52.40 | 52.40 | 206,800.00 |
2022/10/06 | 53.43 | 52.70 | 52.70 | 202,400.00 |
2022/10/05 | 53.44 | 52.95 | 52.93 | 200,500.00 |
2022/10/04 | 53.10 | 52.83 | 52.83 | 266,300.00 |
2022/10/03 | 53.67 | 52.60 | 52.60 | 525,200.00 |
2022/09/30 | 51.57 | 50.64 | 50.64 | 618,500.00 |
2022/09/29 | 52.70 | 51.59 | 51.50 | 299,500.00 |
2022/09/28 | 53.38 | 52.68 | 52.68 | 298,000.00 |
2022/09/27 | 53.72 | 53.43 | 53.43 | 328,900.00 |
2022/09/26 | 55.50 | 53.58 | 53.35 | 458,400.00 |
2022/09/23 | 56.39 | 55.46 | 55.45 | 185,600.00 |
2022/09/22 | 57.00 | 57.00 | 57.00 | 327,600.00 |
2022/09/21 | 56.98 | 56.84 | 56.84 | 380,400.00 |
2022/09/20 | 56.79 | 56.44 | 56.42 | 353,700.00 |
2022/09/19 | 56.99 | 56.30 | 56.30 | 209,300.00 |
2022/09/16 | 57.80 | 56.30 | 56.30 | 2,471,500.00 |
2022/09/15 | 56.81 | 56.81 | 56.81 | 674,061.00 |
2022/09/14 | 54.65 | 54.06 | 54.06 | 471,900.00 |
2022/09/13 | 55.35 | 54.43 | 54.38 | 397,600.00 |
2022/09/12 | 55.66 | 55.01 | 54.99 | 272,300.00 |
2022/09/09 | 55.94 | 55.62 | 55.61 | 370,100.00 |
2022/09/08 | 55.18 | 54.60 | 54.59 | 295,800.00 |
2022/09/07 | 55.50 | 54.91 | 54.90 | 393,200.00 |
2022/09/06 | 55.00 | 54.85 | 54.76 | 224,500.00 |
2022/09/05 | 54.41 | 53.95 | 53.95 | 289,300.00 |
2022/09/02 | 55.08 | 54.64 | 54.63 | 598,500.00 |
2022/09/01 | 54.60 | 54.37 | 54.34 | 1,131,700.00 |
2022/08/31 | 53.10 | 53.10 | 53.10 | 6,024,162.00 |
2022/08/30 | 51.99 | 51.92 | 51.89 | 514,200.00 |
2022/08/29 | 52.05 | 52.03 | 52.02 | 417,600.00 |
2022/08/26 | 52.24 | 51.83 | 51.83 | 394,087.00 |
2022/08/25 | 52.12 | 51.36 | 51.36 | 378,000.00 |
2022/08/24 | 52.61 | 52.03 | 52.03 | 476,100.00 |
2022/08/23 | 52.60 | 52.17 | 52.16 | 516,000.00 |
2022/08/22 | 53.43 | 52.46 | 52.45 | 533,800.00 |
2022/08/19 | 52.47 | 52.27 | 52.27 | 470,300.00 |
2022/08/18 | 51.81 | 51.83 | 51.81 | 656,100.00 |
2022/08/17 | 51.60 | 51.46 | 51.46 | 443,000.00 |
2022/08/16 | 50.85 | 50.67 | 50.67 | 429,500.00 |
2022/08/15 | 51.60 | 50.13 | 50.13 | 627,600.00 |
2022/08/12 | 52.71 | 51.21 | 51.20 | 1,596,800.00 |
2022/08/11 | 54.88 | 54.74 | 54.74 | 232,600.00 |
2022/08/10 | 53.89 | 53.79 | 53.79 | 343,700.00 |
2022/08/08 | 54.40 | 53.91 | 53.91 | 166,800.00 |
2022/08/05 | 54.26 | 53.79 | 53.79 | 161,500.00 |
2022/08/04 | 54.76 | 54.06 | 54.03 | 249,600.00 |
2022/08/03 | 55.49 | 54.63 | 54.60 | 184,000.00 |
2022/08/02 | 56.98 | 56.26 | 56.26 | 329,800.00 |
2022/08/01 | 54.30 | 54.13 | 54.11 | 195,800.00 |
2022/07/29 | 53.38 | 53.05 | 52.79 | 388,600.00 |
2022/07/28 | 53.63 | 53.51 | 53.51 | 165,300.00 |
2022/07/27 | 53.72 | 52.69 | 52.69 | 293,200.00 |
2022/07/26 | 54.00 | 53.05 | 53.01 | 257,300.00 |
2022/07/25 | 55.24 | 53.96 | 53.92 | 229,600.00 |
2022/07/22 | 55.98 | 55.30 | 55.30 | 234,000.00 |
2022/07/21 | 55.55 | 55.04 | 55.04 | 243,400.00 |
2022/07/20 | 54.28 | 54.28 | 54.27 | 175,300.00 |
2022/07/19 | 53.70 | 53.54 | 53.54 | 385,500.00 |
2022/07/18 | 52.49 | 52.15 | 52.15 | 172,000.00 |
2022/07/15 | 52.27 | 52.11 | 52.10 | 232,900.00 |
2022/07/14 | 52.81 | 51.64 | 51.64 | 298,300.00 |
2022/07/13 | 53.55 | 52.52 | 52.52 | 332,500.00 |
2022/07/12 | 53.24 | 52.58 | 52.56 | 281,600.00 |
2022/07/08 | 53.31 | 51.88 | 51.88 | 243,700.00 |
2022/07/07 | 53.01 | 53.01 | 53.01 | 352,700.00 |
2022/07/06 | 52.40 | 51.79 | 51.79 | 176,000.00 |
2022/07/05 | 52.70 | 51.80 | 51.77 | 174,100.00 |
2022/07/04 | 52.96 | 52.74 | 52.63 | 107,200.00 |
2022/07/01 | 52.96 | 52.75 | 52.75 | 166,400.00 |
2022/06/30 | 53.18 | 52.64 | 52.56 | 390,200.00 |
2022/06/29 | 53.01 | 52.58 | 52.58 | 252,600.00 |
2022/06/28 | 53.38 | 52.45 | 52.43 | 326,500.00 |
2022/06/27 | 53.30 | 53.30 | 53.30 | 377,400.00 |
2022/06/24 | 52.27 | 52.07 | 52.07 | 222,200.00 |
2022/06/23 | 52.46 | 51.70 | 51.67 | 209,700.00 |
2022/06/22 | 52.11 | 51.90 | 51.90 | 341,300.00 |
2022/06/21 | 51.93 | 51.23 | 51.15 | 290,800.00 |
2022/06/20 | 51.37 | 51.15 | 51.00 | 333,800.00 |
2022/06/17 | 51.66 | 50.57 | 50.06 | 3,129,205.00 |
2022/06/16 | 54.37 | 52.51 | 52.50 | 526,085.00 |
2022/06/15 | 53.61 | 53.19 | 53.18 | 479,600.00 |
2022/06/14 | 55.03 | 53.75 | 53.68 | 277,700.00 |
2022/06/13 | 57.06 | 54.93 | 54.76 | 309,700.00 |
2022/06/10 | 59.00 | 57.30 | 57.23 | 179,500.00 |
2022/06/09 | 59.00 | 58.94 | 58.89 | 403,600.00 |
2022/06/08 | 58.38 | 58.38 | 58.38 | 236,000.00 |
2022/06/07 | 57.72 | 57.48 | 57.48 | 224,100.00 |
2022/06/06 | 57.83 | 57.47 | 57.43 | 186,600.00 |
2022/06/03 | 58.12 | 57.43 | 57.43 | 150,300.00 |
2022/06/02 | 59.03 | 57.20 | 57.03 | 365,100.00 |
2022/06/01 | 59.30 | 58.91 | 58.91 | 229,300.00 |
2022/05/31 | 59.48 | 58.45 | 58.04 | 755,400.00 |
2022/05/30 | 59.14 | 59.00 | 59.00 | 206,400.00 |
2022/05/27 | 57.80 | 57.76 | 57.76 | 236,900.00 |
2022/05/26 | 58.94 | 55.52 | 55.50 | 368,800.00 |
2022/05/25 | 56.72 | 55.03 | 55.00 | 271,900.00 |
2022/05/24 | 56.75 | 55.91 | 55.84 | 202,700.00 |
2022/05/23 | 55.90 | 55.17 | 54.97 | 224,500.00 |
2022/05/20 | 55.61 | 55.63 | 55.61 | 220,800.00 |
2022/05/19 | 53.43 | 53.29 | 53.26 | 166,900.00 |
2022/05/18 | 53.79 | 53.67 | 53.65 | 205,808.00 |
2022/05/17 | 53.75 | 53.01 | 53.00 | 236,800.00 |
2022/05/13 | 52.30 | 52.13 | 52.09 | 141,600.00 |
2022/05/12 | 52.23 | 51.44 | 51.28 | 240,700.00 |
2022/05/11 | 53.44 | 52.95 | 52.95 | 315,610.00 |
2022/05/10 | 54.30 | 53.65 | 53.59 | 272,200.00 |
2022/05/09 | 54.36 | 54.17 | 54.12 | 175,000.00 |
2022/05/06 | 54.17 | 53.98 | 53.97 | 246,700.00 |
2022/05/05 | 54.51 | 54.47 | 54.47 | 175,900.00 |
2022/05/04 | 53.71 | 53.50 | 53.50 | 340,600.00 |
2022/04/29 | 56.20 | 53.43 | 53.13 | 570,000.00 |
2022/04/28 | 57.00 | 56.02 | 55.92 | 150,400.00 |
2022/04/27 | 55.26 | 54.81 | 54.81 | 151,300.00 |
2022/04/26 | 54.98 | 54.20 | 54.10 | 147,100.00 |
2022/04/25 | 55.40 | 54.90 | 54.87 | 104,300.00 |
2022/04/22 | 55.73 | 55.39 | 55.39 | 71,800.00 |
2022/04/21 | 55.94 | 55.77 | 55.50 | 193,300.00 |
2022/04/20 | 56.72 | 56.16 | 56.07 | 89,500.00 |
2022/04/19 | 56.34 | 56.15 | 56.03 | 150,300.00 |
2022/04/18 | 56.89 | 55.61 | 55.54 | 63,800.00 |
2022/04/14 | 57.36 | 56.59 | 56.59 | 154,200.00 |
2022/04/13 | 56.59 | 56.21 | 56.20 | 77,500.00 |
2022/04/12 | 56.96 | 56.02 | 56.02 | 200,400.00 |
2022/04/11 | 56.62 | 56.20 | 56.20 | 83,100.00 |
2022/04/08 | 57.19 | 56.85 | 56.85 | 124,500.00 |
2022/04/07 | 57.18 | 56.92 | 56.92 | 185,000.00 |
2022/04/06 | 57.90 | 57.17 | 57.17 | 191,900.00 |
2022/04/05 | 57.51 | 56.86 | 56.86 | 98,500.00 |
2022/04/04 | 57.68 | 57.25 | 57.20 | 111,600.00 |
2022/04/01 | 57.41 | 57.11 | 57.11 | 238,500.00 |
2022/03/31 | 57.50 | 55.32 | 55.00 | 407,000.00 |
2022/03/30 | 59.05 | 57.23 | 56.98 | 284,800.00 |
2022/03/29 | 59.12 | 59.12 | 59.12 | 107,800.00 |
2022/03/28 | 58.92 | 57.75 | 57.46 | 129,200.00 |
2022/03/25 | 59.87 | 58.92 | 58.92 | 171,500.00 |
2022/03/24 | 59.00 | 57.86 | 57.83 | 428,000.00 |
2022/03/23 | 58.50 | 58.17 | 58.17 | 349,900.00 |
2022/03/22 | 56.00 | 54.75 | 54.65 | 313,200.00 |
2022/03/21 | 56.49 | 55.63 | 55.41 | 157,900.00 |
2022/03/18 | 56.76 | 56.00 | 56.00 | 399,300.00 |
2022/03/17 | 59.00 | 55.50 | 55.49 | 291,400.00 |
2022/03/16 | 55.48 | 54.90 | 54.80 | 224,300.00 |
2022/03/15 | 55.30 | 54.70 | 54.70 | 232,300.00 |
2022/03/14 | 55.14 | 54.51 | 54.50 | 257,900.00 |
2022/03/11 | 55.60 | 55.00 | 54.80 | 224,900.00 |
2022/03/10 | 57.48 | 56.13 | 56.02 | 179,700.00 |
2022/03/09 | 56.75 | 56.00 | 55.94 | 149,200.00 |
2022/03/08 | 57.02 | 56.43 | 56.41 | 127,200.00 |
2022/03/07 | 58.60 | 57.06 | 57.05 | 214,100.00 |
2022/03/04 | 59.29 | 58.17 | 58.09 | 221,400.00 |
2022/03/03 | 60.26 | 59.12 | 59.12 | 326,200.00 |
2022/03/02 | 60.61 | 59.98 | 59.98 | 222,900.00 |
2022/03/01 | 60.14 | 59.55 | 59.55 | 185,500.00 |
2022/02/28 | 59.99 | 59.60 | 59.50 | 423,600.00 |
2022/02/25 | 60.10 | 59.61 | 59.61 | 244,900.00 |
2022/02/24 | 59.98 | 58.55 | 58.46 | 206,900.00 |
2022/02/23 | 60.90 | 60.12 | 60.06 | 138,400.00 |
2022/02/22 | 59.94 | 59.33 | 59.30 | 168,900.00 |
2022/02/21 | 60.39 | 60.01 | 60.00 | 52,200.00 |
2022/02/18 | 60.63 | 60.12 | 60.12 | 165,500.00 |
2022/02/17 | 61.47 | 60.34 | 60.34 | 307,400.00 |
2022/02/16 | 60.58 | 60.28 | 60.28 | 173,000.00 |
2022/02/15 | 60.51 | 60.21 | 60.21 | 290,100.00 |
2022/02/14 | 60.37 | 60.23 | 60.23 | 123,900.00 |
2022/02/11 | 60.57 | 60.22 | 60.21 | 119,300.00 |
2022/02/10 | 60.75 | 60.35 | 60.35 | 243,700.00 |
2022/02/09 | 61.75 | 60.00 | 60.00 | 259,500.00 |
2022/02/08 | 62.10 | 61.42 | 61.42 | 155,600.00 |
2022/02/07 | 61.00 | 60.97 | 60.96 | 139,200.00 |
2022/02/04 | 60.47 | 60.18 | 60.15 | 185,100.00 |
2022/02/03 | 60.35 | 60.36 | 60.35 | 465,200.00 |
2022/01/31 | 60.30 | 59.16 | 58.84 | 323,000.00 |
2022/01/28 | 60.17 | 59.90 | 59.88 | 1,016,700.00 |
2022/01/27 | 59.62 | 59.39 | 59.38 | 430,000.00 |
2022/01/26 | 59.73 | 59.67 | 59.67 | 229,800.00 |
2022/01/25 | 59.80 | 59.88 | 59.80 | 227,300.00 |
2022/01/24 | 59.78 | 59.31 | 59.30 | 103,500.00 |
2022/01/21 | 59.79 | 59.62 | 59.60 | 302,400.00 |
2022/01/20 | 59.50 | 59.12 | 59.12 | 395,400.00 |
2022/01/19 | 60.00 | 58.59 | 58.54 | 189,000.00 |
2022/01/18 | 59.60 | 59.12 | 59.12 | 130,900.00 |
2022/01/17 | 59.68 | 59.12 | 59.00 | 91,000.00 |
2022/01/14 | 59.00 | 59.00 | 59.00 | 129,200.00 |
2022/01/13 | 58.73 | 58.74 | 58.73 | 164,800.00 |
2022/01/12 | 58.80 | 58.66 | 58.66 | 193,700.00 |
2022/01/11 | 58.00 | 58.00 | 58.00 | 291,000.00 |
2022/01/10 | 58.36 | 57.63 | 57.52 | 123,900.00 |
2022/01/07 | 58.80 | 57.53 | 57.52 | 159,000.00 |
2022/01/06 | 57.80 | 57.76 | 57.76 | 175,600.00 |
2022/01/05 | 56.19 | 55.83 | 55.80 | 160,300.00 |
2022/01/04 | 55.86 | 55.34 | 55.34 | 141,700.00 |
2022/01/03 | 55.65 | 55.65 | 55.65 | 41,300.00 |
2021/12/31 | 55.79 | 55.13 | 55.01 | 103,000.00 |
2021/12/30 | 55.93 | 55.59 | 55.58 | 60,200.00 |
2021/12/29 | 56.24 | 55.98 | 55.95 | 56,000.00 |
2021/12/28 | 55.73 | 55.65 | 55.64 | 31,700.00 |
2021/12/27 | 55.86 | 55.61 | 55.61 | 20,700.00 |
2021/12/24 | 55.94 | 55.76 | 55.69 | 44,900.00 |
2021/12/23 | 55.76 | 55.74 | 55.72 | 106,000.00 |
2021/12/22 | 55.92 | 55.24 | 55.24 | 205,200.00 |
2021/12/21 | 56.36 | 56.01 | 56.01 | 160,100.00 |
2021/12/20 | 55.19 | 54.55 | 54.54 | 355,138.00 |
2021/12/17 | 55.77 | 55.44 | 55.33 | 351,300.00 |
2021/12/16 | 55.92 | 55.65 | 55.65 | 593,600.00 |
2021/12/15 | 56.05 | 55.69 | 55.69 | 200,000.00 |
2021/12/14 | 56.16 | 55.77 | 55.76 | 212,900.00 |
2021/12/13 | 56.34 | 55.59 | 55.40 | 357,800.00 |
2021/12/10 | 56.86 | 56.16 | 56.16 | 644,087.00 |
2021/12/09 | 56.85 | 55.86 | 55.80 | 395,700.00 |
2021/12/08 | 54.67 | 54.16 | 54.14 | 266,700.00 |
2021/12/07 | 55.64 | 54.62 | 54.62 | 406,000.00 |
2021/12/06 | 57.09 | 55.90 | 55.62 | 307,600.00 |
2021/12/03 | 57.27 | 56.80 | 56.72 | 311,200.00 |
2021/12/02 | 57.62 | 56.93 | 56.91 | 286,100.00 |
2021/12/01 | 57.98 | 57.66 | 57.64 | 382,600.00 |
2021/11/30 | 58.69 | 56.90 | 56.59 | 1,987,400.00 |
2021/11/29 | 58.77 | 58.38 | 58.37 | 233,500.00 |
2021/11/26 | 58.89 | 58.50 | 58.50 | 263,800.00 |
2021/11/25 | 60.53 | 59.99 | 59.99 | 176,300.00 |
2021/11/24 | 60.69 | 60.02 | 60.00 | 202,700.00 |
2021/11/23 | 60.70 | 60.46 | 60.45 | 137,800.00 |
2021/11/22 | 60.88 | 60.89 | 60.88 | 153,800.00 |
2021/11/19 | 60.94 | 60.32 | 60.12 | 369,200.00 |
2021/11/18 | 61.10 | 60.95 | 60.92 | 215,500.00 |
2021/11/17 | 61.10 | 60.86 | 60.85 | 140,900.00 |
2021/11/16 | 60.99 | 60.75 | 60.71 | 283,100.00 |
2021/11/15 | 60.21 | 60.07 | 60.07 | 1,090,300.00 |
2021/11/12 | 60.63 | 60.05 | 60.00 | 115,400.00 |
2021/11/11 | 60.48 | 60.06 | 60.00 | 172,800.00 |
2021/11/10 | 60.00 | 60.00 | 60.00 | 276,700.00 |
2021/11/09 | 59.89 | 59.47 | 59.31 | 108,900.00 |
2021/11/08 | 60.56 | 59.66 | 59.60 | 134,500.00 |
2021/11/05 | 61.54 | 59.60 | 59.60 | 851,500.00 |
2021/11/03 | 60.00 | 57.64 | 57.64 | 231,500.00 |
2021/11/02 | 60.16 | 59.68 | 59.64 | 1,124,000.00 |
2021/11/01 | 58.23 | 58.02 | 58.00 | 118,700.00 |
2021/10/29 | 58.30 | 57.99 | 57.93 | 333,600.00 |
2021/10/28 | 57.24 | 56.96 | 56.96 | 88,200.00 |
2021/10/27 | 57.28 | 57.11 | 57.10 | 174,300.00 |
2021/10/26 | 56.90 | 56.48 | 56.29 | 155,500.00 |
2021/10/25 | 57.65 | 56.82 | 56.82 | 113,100.00 |
2021/10/22 | 57.61 | 57.45 | 57.44 | 161,300.00 |
2021/10/21 | 57.82 | 56.96 | 56.95 | 252,700.00 |
2021/10/20 | 57.77 | 57.58 | 57.58 | 116,700.00 |
2021/10/19 | 57.12 | 57.04 | 57.00 | 110,500.00 |
2021/10/18 | 56.50 | 56.20 | 56.10 | 154,500.00 |
2021/10/15 | 56.19 | 55.77 | 55.70 | 333,500.00 |
2021/10/14 | 56.19 | 55.50 | 55.38 | 284,200.00 |
2021/10/13 | 55.50 | 55.30 | 55.26 | 195,600.00 |
2021/10/12 | 54.41 | 54.41 | 54.41 | 342,000.00 |
2021/10/11 | 53.99 | 53.76 | 53.76 | 266,700.00 |
2021/10/08 | 54.13 | 53.69 | 53.69 | 289,200.00 |
2021/10/07 | 53.14 | 52.99 | 52.99 | 215,500.00 |
2021/10/06 | 52.95 | 52.69 | 52.66 | 206,800.00 |
2021/10/05 | 52.10 | 51.91 | 51.90 | 445,289.00 |
2021/10/04 | 52.27 | 52.10 | 52.09 | 185,400.00 |
2021/10/01 | 53.49 | 51.43 | 51.38 | 331,600.00 |
2021/09/30 | 53.45 | 53.10 | 53.04 | 427,700.00 |
2021/09/29 | 51.80 | 51.13 | 51.03 | 179,800.00 |
2021/09/28 | 50.78 | 50.28 | 50.08 | 230,900.00 |
2021/09/27 | 51.07 | 50.63 | 50.63 | 82,200.00 |
2021/09/24 | 51.49 | 50.79 | 50.78 | 120,600.00 |
2021/09/23 | 51.79 | 51.47 | 51.45 | 102,400.00 |
2021/09/22 | 52.41 | 51.15 | 51.11 | 72,500.00 |
2021/09/21 | 51.87 | 51.64 | 51.62 | 136,800.00 |
2021/09/20 | 52.31 | 51.43 | 51.42 | 127,000.00 |
2021/09/17 | 52.99 | 52.26 | 52.26 | 478,300.00 |
2021/09/16 | 53.61 | 53.29 | 53.29 | 85,576.00 |
2021/09/15 | 54.27 | 53.00 | 52.77 | 229,800.00 |
2021/09/14 | 54.34 | 54.01 | 54.00 | 317,200.00 |
2021/09/13 | 54.65 | 54.38 | 54.38 | 260,700.00 |
2021/09/10 | 54.81 | 54.60 | 54.60 | 538,700.00 |
2021/09/09 | 54.98 | 54.54 | 54.51 | 305,900.00 |
2021/09/08 | 56.18 | 54.39 | 54.20 | 234,200.00 |
2021/09/07 | 56.89 | 56.38 | 56.38 | 199,900.00 |
2021/09/06 | 57.00 | 55.34 | 55.31 | 175,700.00 |
2021/09/03 | 56.73 | 56.01 | 55.93 | 190,100.00 |
2021/09/02 | 56.81 | 56.49 | 56.48 | 218,300.00 |
2021/09/01 | 57.24 | 56.70 | 56.70 | 273,700.00 |
2021/08/31 | 55.30 | 54.69 | 54.32 | 500,500.00 |
2021/08/30 | 56.50 | 56.30 | 56.30 | 218,100.00 |
2021/08/27 | 56.29 | 55.83 | 55.83 | 186,800.00 |
2021/08/26 | 56.80 | 56.38 | 56.35 | 183,000.00 |
2021/08/25 | 56.50 | 56.07 | 56.03 | 96,900.00 |
2021/08/24 | 56.95 | 56.64 | 56.61 | 181,200.00 |
2021/08/23 | 56.64 | 55.35 | 55.29 | 489,900.00 |
2021/08/20 | 56.35 | 56.07 | 56.00 | 142,400.00 |
2021/08/19 | 56.79 | 55.42 | 55.41 | 179,200.00 |
2021/08/18 | 57.40 | 56.67 | 56.65 | 145,700.00 |
2021/08/17 | 57.45 | 56.62 | 56.56 | 169,300.00 |
2021/08/16 | 56.86 | 56.62 | 56.56 | 165,600.00 |
2021/08/13 | 57.20 | 57.04 | 57.00 | 71,700.00 |
2021/08/12 | 57.74 | 56.97 | 56.91 | 395,700.00 |
2021/08/11 | 58.44 | 57.30 | 57.14 | 366,300.00 |
2021/08/10 | 57.80 | 57.33 | 57.33 | 242,400.00 |
2021/08/06 | 58.38 | 57.90 | 57.90 | 197,400.00 |
2021/08/05 | 58.45 | 57.39 | 57.00 | 215,700.00 |
2021/08/04 | 59.25 | 58.06 | 58.01 | 198,900.00 |
2021/08/03 | 59.56 | 59.00 | 59.00 | 227,600.00 |
2021/08/02 | 60.19 | 59.79 | 59.79 | 389,600.00 |
2021/07/30 | 60.34 | 59.65 | 59.44 | 430,200.00 |
2021/07/29 | 61.09 | 60.68 | 60.68 | 230,800.00 |
2021/07/28 | 61.50 | 60.42 | 60.40 | 263,300.00 |
2021/07/27 | 62.69 | 61.90 | 61.90 | 215,700.00 |
2021/07/26 | 63.24 | 62.18 | 62.15 | 132,400.00 |
2021/07/23 | 63.28 | 62.60 | 62.59 | 143,500.00 |
2021/07/22 | 62.95 | 62.20 | 62.20 | 333,800.00 |
2021/07/21 | 61.97 | 61.60 | 61.50 | 452,300.00 |
2021/07/19 | 63.59 | 61.45 | 61.23 | 350,700.00 |
2021/07/16 | 63.95 | 63.61 | 63.40 | 127,000.00 |
2021/07/15 | 64.05 | 63.12 | 63.11 | 536,000.00 |
2021/07/14 | 64.49 | 63.46 | 63.30 | 196,600.00 |
2021/07/13 | 64.51 | 63.54 | 63.49 | 269,300.00 |
2021/07/12 | 64.22 | 63.78 | 63.78 | 319,300.00 |
2021/07/09 | 64.40 | 63.93 | 63.93 | 315,600.00 |
2021/07/08 | 65.27 | 65.17 | 65.17 | 226,800.00 |
2021/07/07 | 64.76 | 64.78 | 64.76 | 325,200.00 |
2021/07/06 | 64.15 | 63.54 | 63.53 | 139,800.00 |
2021/07/05 | 63.95 | 63.95 | 63.95 | 110,400.00 |
2021/07/02 | 63.48 | 63.20 | 63.20 | 279,500.00 |
2021/07/01 | 63.92 | 63.24 | 63.20 | 312,800.00 |
2021/06/30 | 65.51 | 64.15 | 63.92 | 714,961.00 |
2021/06/29 | 64.20 | 63.20 | 63.15 | 383,000.00 |
2021/06/28 | 63.72 | 63.40 | 63.27 | 173,900.00 |
2021/06/25 | 64.25 | 64.02 | 64.02 | 586,400.00 |
2021/06/24 | 64.15 | 63.95 | 63.93 | 200,400.00 |
2021/06/23 | 64.39 | 63.96 | 63.96 | 241,500.00 |
2021/06/22 | 63.45 | 63.30 | 63.28 | 348,500.00 |
2021/06/21 | 63.42 | 63.23 | 63.17 | 243,700.00 |
2021/06/18 | 64.78 | 64.78 | 64.78 | 704,800.00 |
2021/06/17 | 62.96 | 62.86 | 62.84 | 175,500.00 |
2021/06/16 | 62.92 | 62.50 | 62.46 | 215,900.00 |
2021/06/15 | 63.25 | 62.61 | 62.58 | 280,200.00 |
2021/06/14 | 63.01 | 63.00 | 62.77 | 88,500.00 |
2021/06/11 | 63.01 | 62.70 | 62.63 | 180,100.00 |
2021/06/10 | 63.21 | 62.50 | 62.43 | 288,800.00 |
2021/06/09 | 63.61 | 62.91 | 62.75 | 228,000.00 |
2021/06/08 | 63.94 | 63.38 | 63.12 | 324,400.00 |
2021/06/07 | 64.07 | 63.93 | 63.93 | 227,700.00 |
2021/06/04 | 64.00 | 63.21 | 63.20 | 251,100.00 |
2021/06/03 | 64.25 | 63.99 | 63.99 | 223,600.00 |
2021/06/02 | 64.70 | 64.21 | 64.09 | 327,400.00 |
2021/06/01 | 65.20 | 64.24 | 64.24 | 219,500.00 |
2021/05/31 | 65.40 | 64.86 | 64.81 | 221,600.00 |
2021/05/28 | 65.09 | 64.86 | 64.86 | 205,911.00 |
2021/05/27 | 64.68 | 64.58 | 64.49 | 1,083,900.00 |
2021/05/26 | 63.80 | 64.07 | 64.06 | 219,100.00 |
2021/05/25 | 63.80 | 64.07 | 64.06 | 219,100.00 |
2021/05/24 | 63.90 | 64.06 | 63.90 | 154,300.00 |
2021/05/21 | 64.40 | 64.73 | 64.73 | 182,900.00 |
2021/05/20 | 65.00 | 65.06 | 65.06 | 242,300.00 |
2021/05/19 | 64.82 | 65.29 | 65.23 | 156,300.00 |
2021/05/18 | 64.32 | 65.45 | 65.45 | 190,700.00 |
2021/05/17 | 64.10 | 64.61 | 64.61 | 126,200.00 |
2021/05/14 | 64.25 | 64.95 | 64.79 | 287,200.00 |
2021/05/12 | 65.70 | 66.12 | 66.12 | 208,100.00 |
2021/05/11 | 65.71 | 66.38 | 66.36 | 367,600.00 |
2021/05/10 | 66.50 | 66.89 | 66.89 | 160,600.00 |
2021/05/04 | 66.05 | 66.30 | 66.05 | 558,100.00 |
2021/05/03 | 66.03 | 67.16 | 67.15 | 269,500.00 |
2021/04/30 | 66.50 | 67.26 | 67.24 | 479,300.00 |
2021/04/28 | 65.32 | 65.51 | 65.49 | 361,500.00 |
2021/04/27 | 64.62 | 65.34 | 65.34 | 252,900.00 |
2021/04/26 | 63.22 | 64.78 | 64.62 | 192,500.00 |
2021/04/23 | 63.94 | 65.48 | 65.48 | 340,100.00 |
2021/04/22 | 63.32 | 63.96 | 63.94 | 301,000.00 |
2021/04/16 | 64.00 | 65.00 | 65.00 | 198,000.00 |
2021/04/09 | 64.01 | 64.24 | 64.24 | 313,800.00 |
2021/04/08 | 65.00 | 65.30 | 65.00 | 291,700.00 |
2021/04/07 | 65.02 | 65.28 | 65.27 | 228,600.00 |
2021/04/02 | 65.50 | 65.71 | 65.70 | 388,700.00 |
2021/04/01 | 65.50 | 65.71 | 65.70 | 388,700.00 |
2021/03/26 | 65.40 | 65.51 | 65.51 | 643,200.00 |
2021/03/25 | 65.40 | 65.60 | 65.52 | 575,000.00 |
2021/03/24 | 66.55 | 66.78 | 66.71 | 661,400.00 |
2021/03/23 | 66.25 | 66.71 | 66.70 | 418,400.00 |
2021/03/22 | 66.30 | 66.81 | 66.70 | 327,900.00 |
2021/03/19 | 66.98 | 67.21 | 67.20 | 735,480.00 |
2021/03/18 | 65.09 | 67.43 | 67.40 | 596,200.00 |
2021/03/17 | 64.20 | 65.10 | 64.20 | 493,970.00 |
2021/03/16 | 64.01 | 64.50 | 64.49 | 434,600.00 |
2021/03/15 | 64.56 | 64.98 | 64.98 | 170,000.00 |
2021/03/12 | 64.86 | 65.08 | 65.00 | 352,730.00 |
2021/03/11 | 65.01 | 65.58 | 65.57 | 356,900.00 |
2021/03/10 | 64.32 | 64.86 | 64.76 | 666,926.00 |
2021/03/09 | 60.50 | 65.20 | 65.20 | 1,148,800.00 |
2021/03/08 | 54.28 | 62.03 | 62.00 | 621,900.00 |
2021/03/05 | 53.02 | 53.70 | 53.69 | 246,300.00 |
2021/03/04 | 52.50 | 53.99 | 53.99 | 277,000.00 |
2021/03/03 | 52.10 | 52.67 | 52.64 | 259,900.00 |
2021/03/02 | 51.95 | 53.66 | 53.60 | 397,600.00 |
2021/03/01 | 51.20 | 51.77 | 51.64 | 465,400.00 |
2021/02/26 | 51.90 | 52.50 | 52.32 | 608,800.00 |
2021/02/25 | 51.78 | 52.96 | 52.96 | 474,100.00 |
2021/02/24 | 52.00 | 53.77 | 53.72 | 410,500.00 |
2021/02/23 | 49.16 | 51.96 | 51.95 | 302,300.00 |
2021/02/22 | 49.13 | 49.45 | 49.45 | 348,754.00 |
2021/02/19 | 49.26 | 49.63 | 49.60 | 500,900.00 |
2021/02/18 | 50.29 | 51.59 | 51.59 | 414,200.00 |
2021/02/17 | 51.62 | 51.75 | 51.64 | 377,600.00 |
2021/02/16 | 53.34 | 54.03 | 54.03 | 236,300.00 |
2021/02/15 | 53.05 | 54.44 | 54.44 | 174,300.00 |
2021/02/12 | 53.82 | 54.40 | 54.20 | 213,000.00 |
2021/02/11 | 53.82 | 54.40 | 54.20 | 213,000.00 |
2021/02/10 | 54.11 | 54.40 | 54.40 | 423,300.00 |
2021/02/09 | 54.74 | 55.48 | 55.32 | 234,700.00 |
2021/02/08 | 55.82 | 56.40 | 55.99 | 240,800.00 |
2021/02/05 | 57.75 | 57.91 | 57.90 | 375,100.00 |
2021/02/04 | 57.88 | 59.70 | 58.50 | 412,300.00 |
2021/02/03 | 59.07 | 59.70 | 59.70 | 133,200.00 |
2021/02/02 | 58.04 | 58.85 | 58.83 | 261,000.00 |
2021/02/01 | 57.00 | 57.66 | 57.60 | 710,400.00 |
2021/01/29 | 57.30 | 57.84 | 57.80 | 690,400.00 |
2021/01/28 | 56.50 | 57.94 | 57.90 | 266,400.00 |
2021/01/27 | 57.32 | 57.96 | 57.93 | 249,000.00 |
2021/01/26 | 57.41 | 58.69 | 58.65 | 339,000.00 |
2021/01/25 | 57.53 | 57.85 | 57.84 | 285,200.00 |
2021/01/22 | 57.60 | 58.11 | 58.10 | 549,500.00 |
2021/01/21 | 56.50 | 57.57 | 57.57 | 241,800.00 |
2021/01/20 | 55.99 | 56.21 | 56.21 | 181,000.00 |
2021/01/19 | 56.00 | 56.12 | 56.00 | 172,500.00 |
2021/01/18 | 56.29 | 56.50 | 56.30 | 83,000.00 |
2021/01/15 | 56.06 | 57.10 | 56.99 | 234,500.00 |
2021/01/14 | 55.97 | 56.20 | 56.20 | 358,300.00 |
2021/01/13 | 56.06 | 56.70 | 56.35 | 450,200.00 |
2021/01/12 | 57.00 | 57.01 | 57.00 | 244,100.00 |
2021/01/11 | 57.00 | 57.71 | 57.68 | 940,352.00 |
2021/01/08 | 56.00 | 57.52 | 57.52 | 258,400.00 |
2021/01/07 | 55.84 | 56.25 | 56.18 | 195,100.00 |
2021/01/06 | 56.00 | 56.40 | 56.39 | 198,700.00 |
2021/01/05 | 55.50 | 56.65 | 56.64 | 2,558,200.00 |
2021/01/04 | 55.62 | 56.01 | 56.00 | 195,475.00 |
2021/01/01 | 55.84 | 56.06 | 56.00 | 160,100.00 |
2020/12/31 | 55.84 | 56.06 | 56.00 | 160,100.00 |
2020/12/30 | 55.67 | 56.09 | 56.09 | 200,400.00 |
2020/12/29 | 55.20 | 55.77 | 55.70 | 214,400.00 |
2020/12/25 | 54.80 | 55.60 | 55.52 | 136,000.00 |
2020/12/24 | 54.80 | 55.60 | 55.52 | 136,000.00 |
2020/12/23 | 54.35 | 55.07 | 55.01 | 312,100.00 |
2020/12/22 | 54.60 | 55.25 | 54.99 | 380,100.00 |
2020/12/17 | 55.55 | 56.10 | 56.10 | 253,200.00 |
2020/12/16 | 56.06 | 56.17 | 56.06 | 353,900.00 |
2020/12/15 | 56.26 | 56.65 | 56.60 | 339,400.00 |
2020/12/14 | 55.21 | 55.95 | 55.95 | 236,100.00 |
2020/12/11 | 55.30 | 55.70 | 55.50 | 597,400.00 |
2020/12/10 | 54.04 | 55.04 | 54.56 | 436,200.00 |
2020/12/09 | 54.88 | 55.09 | 55.07 | 319,000.00 |
2020/12/08 | 54.26 | 55.13 | 55.08 | 367,000.00 |
2020/12/07 | 53.50 | 54.60 | 54.56 | 251,600.00 |
2020/12/04 | 53.37 | 54.23 | 54.13 | 217,200.00 |
2020/12/03 | 53.46 | 54.77 | 54.72 | 314,200.00 |
2020/12/02 | 52.69 | 54.06 | 54.06 | 289,200.00 |
2020/12/01 | 53.32 | 54.59 | 54.52 | 333,600.00 |
2020/11/30 | 52.71 | 53.07 | 53.07 | 1,432,800.00 |
2020/11/27 | 52.24 | 53.00 | 52.90 | 658,400.00 |
2020/11/26 | 53.34 | 54.06 | 53.99 | 163,700.00 |
2020/11/25 | 53.90 | 54.42 | 54.42 | 448,800.00 |
2020/11/24 | 53.92 | 54.91 | 54.85 | 351,200.00 |
2020/11/23 | 53.48 | 54.22 | 54.20 | 343,000.00 |
2020/11/20 | 51.03 | 53.68 | 53.68 | 535,700.00 |
2020/11/19 | 50.98 | 51.38 | 51.22 | 997,000.00 |
2020/11/18 | 51.25 | 51.74 | 51.71 | 350,400.00 |
2020/11/17 | 51.20 | 52.96 | 52.96 | 281,800.00 |
2020/11/16 | 50.18 | 51.74 | 51.70 | 200,600.00 |
2020/11/13 | 49.84 | 51.03 | 51.00 | 277,200.00 |
2020/11/12 | 50.36 | 51.05 | 51.00 | 227,300.00 |
2020/11/11 | 49.68 | 50.35 | 50.32 | 337,200.00 |
2020/11/10 | 46.80 | 50.98 | 50.91 | 448,600.00 |
2020/11/09 | 45.84 | 46.51 | 46.35 | 209,700.00 |
2020/11/06 | 45.03 | 45.83 | 45.80 | 147,100.00 |
2020/11/05 | 45.51 | 45.88 | 45.80 | 153,200.00 |
2020/11/04 | 45.63 | 46.00 | 45.83 | 91,200.00 |
2020/11/03 | 45.21 | 46.18 | 46.17 | 129,900.00 |
2020/11/02 | 44.71 | 45.42 | 45.42 | 148,700.00 |
2020/10/30 | 44.00 | 44.50 | 44.39 | 309,800.00 |
2020/10/29 | 43.92 | 44.75 | 44.67 | 270,800.00 |
2020/10/28 | 44.40 | 44.63 | 44.42 | 339,500.00 |
2020/10/27 | 44.72 | 45.30 | 45.12 | 210,800.00 |
2020/10/26 | 44.20 | 45.45 | 45.40 | 210,800.00 |
2020/10/23 | 42.67 | 44.00 | 44.00 | 154,600.00 |
2020/10/22 | 41.80 | 43.05 | 43.03 | 148,200.00 |
2020/10/21 | 41.65 | 42.50 | 42.49 | 328,500.00 |
2020/10/20 | 41.55 | 41.95 | 41.95 | 186,500.00 |
2020/10/19 | 41.09 | 42.06 | 41.96 | 228,500.00 |
2020/10/16 | 40.72 | 40.73 | 40.72 | 295,500.00 |
2020/10/13 | 42.32 | 42.64 | 42.57 | 145,700.00 |
2020/10/12 | 42.67 | 43.16 | 43.16 | 124,800.00 |
2020/10/09 | 42.82 | 42.94 | 42.93 | 139,300.00 |
2020/10/08 | 42.67 | 43.54 | 43.52 | 304,300.00 |
2020/10/07 | 42.07 | 44.04 | 44.04 | 224,500.00 |
2020/10/06 | 42.07 | 42.61 | 42.57 | 517,300.00 |
2020/10/05 | 40.58 | 42.05 | 42.04 | 397,900.00 |
2020/10/02 | 39.64 | 39.92 | 39.91 | 149,200.00 |
2020/10/01 | 39.55 | 39.88 | 39.81 | 102,400.00 |
2020/09/30 | 39.63 | 39.73 | 39.68 | 486,600.00 |
2020/09/29 | 40.06 | 40.30 | 40.29 | 193,500.00 |
2020/09/28 | 39.85 | 39.99 | 39.93 | 95,700.00 |
2020/09/25 | 39.75 | 40.50 | 40.50 | 322,300.00 |
2020/09/24 | 39.73 | 40.16 | 40.00 | 308,700.00 |
2020/09/23 | 41.00 | 41.57 | 41.47 | 234,400.00 |
2020/09/22 | 40.88 | 41.80 | 41.70 | 445,700.00 |
2020/09/18 | 39.99 | 40.60 | 40.53 | 627,900.00 |
2020/09/17 | 40.79 | 41.52 | 41.50 | 318,300.00 |
2020/09/16 | 39.76 | 42.02 | 42.02 | 485,600.00 |
2020/09/10 | 38.85 | 39.30 | 39.30 | 267,500.00 |
2020/09/09 | 39.39 | 39.79 | 39.76 | 165,800.00 |
2020/09/08 | 39.78 | 39.98 | 39.83 | 80,700.00 |
2020/09/04 | 40.00 | 40.26 | 40.19 | 158,400.00 |
2020/09/03 | 40.11 | 40.22 | 40.17 | 231,500.00 |
2020/09/02 | 40.10 | 40.80 | 40.80 | 286,000.00 |
2020/09/01 | 40.74 | 41.28 | 41.25 | 170,900.00 |
2020/08/31 | 39.10 | 42.02 | 42.00 | 1,574,700.00 |
2020/08/28 | 41.91 | 42.07 | 42.02 | 129,300.00 |
2020/08/27 | 41.56 | 42.18 | 42.18 | 262,300.00 |
2020/08/26 | 40.85 | 42.32 | 42.30 | 187,800.00 |
2020/08/25 | 41.26 | 41.81 | 41.81 | 229,000.00 |
2020/08/24 | 40.00 | 41.35 | 41.35 | 253,200.00 |
2020/08/21 | 39.58 | 40.16 | 40.14 | 2,749,900.00 |
2020/08/20 | 39.65 | 39.75 | 39.65 | 221,900.00 |
2020/08/19 | 40.38 | 40.80 | 40.72 | 245,700.00 |
2020/08/18 | 39.99 | 40.88 | 40.88 | 223,300.00 |
2020/08/17 | 39.89 | 40.22 | 40.22 | 163,600.00 |
2020/08/11 | 40.41 | 41.04 | 41.04 | 878,000.00 |
2020/08/10 | 40.30 | 40.85 | 40.80 | 214,500.00 |
2020/08/07 | 40.30 | 40.85 | 40.80 | 214,500.00 |
2020/08/06 | 39.67 | 40.30 | 40.30 | 233,800.00 |
2020/08/05 | 38.63 | 39.74 | 39.74 | 201,600.00 |
2020/08/04 | 38.14 | 39.32 | 39.32 | 484,067.00 |
2020/08/03 | 37.37 | 38.00 | 37.96 | 534,300.00 |
2020/07/29 | 40.70 | 41.05 | 41.00 | 184,200.00 |
2020/07/28 | 39.86 | 41.30 | 41.30 | 333,200.00 |
2020/07/27 | 39.95 | 39.98 | 39.95 | 430,700.00 |
2020/07/23 | 39.80 | 39.98 | 39.95 | 198,000.00 |
2020/07/22 | 39.80 | 39.97 | 39.97 | 208,500.00 |
2020/07/21 | 40.00 | 40.30 | 40.28 | 316,300.00 |
2020/07/20 | 39.85 | 39.97 | 39.96 | 154,100.00 |
2020/07/17 | 40.20 | 40.36 | 40.36 | 1,281,400.00 |
2020/07/16 | 39.89 | 40.46 | 40.40 | 826,200.00 |
2020/07/14 | 40.25 | 40.54 | 40.50 | 452,500.00 |
2020/07/13 | 40.00 | 40.74 | 40.73 | 716,300.00 |
2020/07/10 | 41.57 | 41.75 | 41.70 | 282,900.00 |
2020/07/09 | 41.57 | 41.75 | 41.70 | 282,900.00 |
2020/07/08 | 41.89 | 42.04 | 42.00 | 314,500.00 |
2020/07/07 | 42.00 | 42.51 | 42.50 | 198,000.00 |
2020/07/06 | 41.62 | 42.10 | 42.10 | 151,900.00 |
2020/07/03 | 41.50 | 41.88 | 41.85 | 334,500.00 |
2020/07/02 | 41.20 | 41.78 | 41.78 | 404,600.00 |
2020/07/01 | 41.02 | 42.10 | 42.10 | 431,200.00 |
2020/06/30 | 41.41 | 41.75 | 41.74 | 466,800.00 |
2020/06/26 | 41.54 | 42.12 | 42.10 | 242,100.00 |
2020/06/25 | 41.07 | 41.98 | 41.98 | 353,600.00 |
2020/06/24 | 40.70 | 41.66 | 41.66 | 830,500.00 |
2020/06/12 | 42.22 | 43.96 | 43.96 | 1,164,100.00 |
2020/06/11 | 43.33 | 43.63 | 43.59 | 559,300.00 |
2020/06/10 | 45.47 | 45.81 | 45.81 | 313,400.00 |
2020/06/09 | 45.64 | 46.00 | 46.00 | 656,100.00 |
2020/06/08 | 45.50 | 45.65 | 45.65 | 841,400.00 |
2020/06/05 | 42.49 | 44.50 | 44.50 | 652,600.00 |
2020/06/04 | 42.09 | 42.50 | 42.49 | 919,500.00 |
2020/06/03 | 40.80 | 42.07 | 42.07 | 575,400.00 |
2020/06/02 | 39.99 | 42.52 | 42.52 | 381,200.00 |
2020/06/01 | 40.01 | 41.30 | 41.27 | 526,050.00 |
2020/05/29 | 39.85 | 40.15 | 40.15 | 1,586,486.00 |
2020/05/28 | 39.93 | 40.02 | 40.00 | 666,800.00 |
2020/05/27 | 39.66 | 39.96 | 39.89 | 560,200.00 |
2020/05/26 | 40.66 | 40.94 | 40.90 | 898,000.00 |
2020/05/25 | 40.64 | 41.19 | 40.89 | 432,400.00 |
2020/05/22 | 40.64 | 41.19 | 40.89 | 432,400.00 |
2020/05/21 | 42.16 | 42.68 | 42.67 | 270,300.00 |
2020/05/20 | 42.69 | 42.82 | 42.82 | 557,400.00 |
2020/05/19 | 43.70 | 44.10 | 43.89 | 368,604.00 |
2020/05/18 | 43.86 | 43.98 | 43.98 | 172,500.00 |
2020/05/15 | 43.56 | 44.16 | 44.16 | 594,400.00 |
2020/05/14 | 43.70 | 43.88 | 43.82 | 412,800.00 |
2020/05/13 | 43.75 | 44.60 | 44.60 | 242,600.00 |
2020/05/12 | 43.71 | 44.22 | 44.19 | 262,700.00 |
2020/05/11 | 43.93 | 44.08 | 44.06 | 267,700.00 |
2020/05/08 | 43.63 | 45.50 | 45.50 | 298,100.00 |
2020/05/07 | 43.80 | 44.63 | 44.61 | 210,800.00 |
2020/05/06 | 43.80 | 44.63 | 44.61 | 210,800.00 |
2020/05/05 | 43.68 | 43.87 | 43.80 | 343,400.00 |
2020/05/04 | 43.45 | 44.00 | 43.92 | 599,400.00 |
2020/05/01 | 43.08 | 43.99 | 43.96 | 556,600.00 |
2020/04/30 | 43.08 | 43.99 | 43.96 | 556,600.00 |
2020/04/29 | 42.52 | 43.75 | 43.75 | 438,300.00 |
2020/04/28 | 43.86 | 43.99 | 43.92 | 464,250.00 |
2020/04/27 | 44.81 | 45.05 | 44.93 | 383,300.00 |
2020/04/24 | 47.00 | 47.11 | 47.11 | 262,900.00 |
2020/04/23 | 49.47 | 49.94 | 49.94 | 221,700.00 |
2020/04/22 | 49.70 | 50.42 | 50.42 | 373,715.00 |
2020/04/21 | 50.40 | 50.40 | 50.40 | 179,500.00 |
2020/04/20 | 51.28 | 51.62 | 51.48 | 150,700.00 |
2020/04/17 | 52.36 | 53.69 | 53.67 | 254,200.00 |
2020/04/16 | 52.50 | 53.53 | 53.47 | 374,100.00 |
2020/04/15 | 51.25 | 52.53 | 52.53 | 371,800.00 |
2020/04/14 | 49.93 | 51.50 | 51.50 | 322,800.00 |
2020/04/13 | 49.00 | 49.46 | 49.32 | 141,600.00 |
2020/04/10 | 49.10 | 49.51 | 49.51 | 549,200.00 |
2020/04/09 | 49.10 | 49.51 | 49.51 | 549,200.00 |
2020/04/08 | 48.80 | 49.92 | 49.92 | 272,100.00 |
2020/04/07 | 49.66 | 51.87 | 51.87 | 447,700.00 |
2020/04/06 | 48.78 | 49.99 | 49.93 | 304,300.00 |
2020/04/03 | 48.33 | 48.97 | 48.96 | 467,700.00 |
2020/04/02 | 47.00 | 48.14 | 48.14 | 465,000.00 |
2020/04/01 | 48.22 | 48.75 | 48.75 | 536,800.00 |
2020/03/31 | 48.09 | 50.00 | 50.00 | 402,834.00 |
2020/03/30 | 46.00 | 47.02 | 47.00 | 607,400.00 |
2020/03/27 | 47.85 | 48.74 | 48.74 | 574,500.00 |
2020/03/26 | 45.06 | 47.50 | 47.50 | 514,700.00 |
2020/03/25 | 44.59 | 45.29 | 45.29 | 580,200.00 |
2020/03/24 | 44.16 | 45.55 | 45.55 | 982,300.00 |
2020/03/23 | 42.59 | 46.75 | 46.75 | 645,300.00 |
2020/03/20 | 46.00 | 52.44 | 52.44 | 752,600.00 |
2020/03/19 | 46.46 | 46.75 | 46.66 | 571,600.00 |
2020/03/18 | 49.23 | 50.27 | 50.22 | 937,218.00 |
2020/03/17 | 49.56 | 50.24 | 50.24 | 479,800.00 |
2020/03/16 | 49.00 | 49.48 | 49.33 | 534,600.00 |
2020/03/13 | 46.21 | 53.03 | 53.03 | 533,200.00 |
2020/03/12 | 47.98 | 49.53 | 49.50 | 495,500.00 |
2020/03/11 | 48.80 | 49.65 | 49.65 | 444,700.00 |
2020/03/10 | 47.86 | 48.60 | 48.50 | 502,100.00 |
2020/03/09 | 50.00 | 50.13 | 50.12 | 251,000.00 |
2020/03/06 | 51.01 | 52.39 | 52.39 | 200,200.00 |
2020/03/05 | 52.12 | 52.46 | 52.43 | 262,600.00 |
2020/03/04 | 51.78 | 52.40 | 52.22 | 359,300.00 |
2020/03/03 | 52.16 | 52.46 | 52.46 | 445,000.00 |
2020/03/02 | 53.06 | 53.50 | 53.10 | 285,600.00 |
2020/02/28 | 53.82 | 54.45 | 54.40 | 489,700.00 |
2020/02/27 | 55.73 | 55.93 | 55.92 | 260,400.00 |
2020/02/26 | 56.01 | 56.23 | 56.19 | 138,600.00 |
2020/02/25 | 56.37 | 57.28 | 57.10 | 316,600.00 |
2020/02/24 | 56.84 | 57.28 | 57.19 | 136,000.00 |
2020/02/21 | 57.72 | 57.89 | 57.82 | 198,900.00 |
2020/02/20 | 57.82 | 58.02 | 58.00 | 206,100.00 |
2020/02/19 | 57.85 | 58.14 | 58.11 | 168,385.00 |
2020/02/18 | 57.01 | 58.00 | 58.00 | 191,500.00 |
2020/02/17 | 57.95 | 58.08 | 58.00 | 59,800.00 |
2020/02/14 | 57.90 | 58.15 | 58.07 | 128,900.00 |
2020/02/13 | 58.00 | 58.11 | 58.11 | 125,900.00 |
2020/02/12 | 57.91 | 58.10 | 58.01 | 220,600.00 |
2020/02/11 | 57.21 | 58.11 | 58.00 | 157,000.00 |
2020/02/10 | 56.03 | 58.43 | 58.43 | 302,500.00 |
2020/02/07 | 57.38 | 58.02 | 58.00 | 289,400.00 |
2020/02/06 | 57.91 | 58.70 | 58.70 | 163,700.00 |
2020/02/05 | 57.71 | 58.20 | 58.17 | 180,700.00 |
2020/02/04 | 56.93 | 57.30 | 57.30 | 279,100.00 |
2020/02/03 | 55.89 | 56.51 | 56.51 | 431,300.00 |
2020/01/31 | 55.75 | 56.00 | 55.91 | 523,200.00 |
2020/01/30 | 55.36 | 55.84 | 55.84 | 230,300.00 |
2020/01/29 | 55.52 | 55.79 | 55.77 | 145,100.00 |
2020/01/28 | 54.13 | 55.59 | 55.56 | 462,200.00 |
2020/01/27 | 56.06 | 56.88 | 56.66 | 530,700.00 |
2020/01/24 | 56.06 | 56.88 | 56.66 | 530,700.00 |
2020/01/23 | 56.20 | 56.73 | 56.63 | 260,300.00 |
2020/01/22 | 56.70 | 57.46 | 57.42 | 204,000.00 |
2020/01/21 | 57.10 | 57.50 | 57.50 | 145,200.00 |
2020/01/20 | 57.73 | 58.08 | 58.06 | 80,300.00 |
2020/01/17 | 56.97 | 58.06 | 58.06 | 203,900.00 |
2020/01/16 | 56.40 | 57.49 | 57.49 | 194,700.00 |
2020/01/15 | 57.31 | 57.79 | 57.78 | 165,600.00 |
2020/01/14 | 56.09 | 57.95 | 57.95 | 423,700.00 |
2020/01/13 | 55.50 | 55.84 | 55.83 | 422,700.00 |
2020/01/10 | 55.52 | 56.06 | 56.06 | 264,100.00 |
2020/01/09 | 55.67 | 55.89 | 55.83 | 153,400.00 |
2020/01/08 | 55.70 | 56.33 | 56.33 | 71,800.00 |
2020/01/07 | 56.19 | 56.51 | 56.51 | 95,500.00 |
2020/01/06 | 55.76 | 56.27 | 56.21 | 103,300.00 |
2020/01/03 | 56.14 | 56.21 | 56.15 | 120,500.00 |
2020/01/02 | 55.72 | 56.35 | 56.35 | 71,900.00 |
2020/01/01 | 55.31 | 55.67 | 55.60 | 113,800.00 |
2019/12/31 | 55.31 | 55.67 | 55.60 | 113,800.00 |
2019/12/30 | 55.70 | 55.82 | 55.80 | 67,100.00 |
2019/12/27 | 55.53 | 55.70 | 55.70 | 48,800.00 |
2019/12/25 | 54.71 | 55.06 | 55.00 | 63,500.00 |
2019/12/24 | 54.71 | 55.06 | 55.00 | 63,500.00 |
2019/12/23 | 54.61 | 54.75 | 54.67 | 1,565,000.00 |
2019/12/20 | 54.59 | 55.22 | 55.22 | 357,800.00 |
2019/12/19 | 54.50 | 55.09 | 55.05 | 283,500.00 |
2019/12/18 | 54.50 | 55.53 | 55.53 | 336,200.00 |
2019/12/17 | 54.70 | 54.89 | 54.89 | 303,700.00 |
2019/12/16 | 53.90 | 54.55 | 54.53 | 272,600.00 |
2019/12/13 | 53.75 | 54.16 | 54.00 | 355,100.00 |
2019/12/12 | 53.57 | 53.90 | 53.57 | 239,400.00 |
2019/12/11 | 54.31 | 54.84 | 54.70 | 219,600.00 |
2019/12/10 | 54.75 | 55.11 | 55.11 | 210,500.00 |
2019/12/09 | 54.75 | 55.03 | 55.00 | 185,300.00 |
2019/12/06 | 54.83 | 55.50 | 55.49 | 129,400.00 |
2019/12/05 | 54.68 | 54.94 | 54.90 | 158,000.00 |
2019/12/04 | 53.55 | 54.71 | 54.61 | 389,900.00 |
2019/12/03 | 53.20 | 54.09 | 53.91 | 236,600.00 |
2019/12/02 | 53.70 | 54.00 | 53.70 | 327,900.00 |
2019/11/29 | 56.10 | 56.22 | 56.22 | 248,700.00 |
2019/11/28 | 56.27 | 56.50 | 56.32 | 108,400.00 |
2019/11/27 | 56.48 | 56.95 | 56.92 | 175,100.00 |
2019/11/26 | 56.60 | 57.00 | 57.00 | 560,010.00 |
2019/11/25 | 57.53 | 58.09 | 58.09 | 255,500.00 |
2019/11/22 | 55.96 | 57.69 | 57.59 | 152,400.00 |
2019/11/21 | 55.30 | 56.23 | 56.21 | 416,500.00 |
2019/11/20 | 55.88 | 56.25 | 56.01 | 226,200.00 |
2019/11/19 | 55.82 | 56.02 | 56.02 | 278,400.00 |
2019/11/18 | 56.20 | 57.20 | 57.20 | 233,800.00 |
2019/11/15 | 55.41 | 56.92 | 56.92 | 399,200.00 |
2019/11/14 | 55.80 | 56.23 | 55.94 | 199,800.00 |
2019/11/13 | 57.00 | 57.34 | 57.00 | 472,500.00 |
2019/11/12 | 57.59 | 58.90 | 58.90 | 485,500.00 |
2019/11/08 | 56.46 | 57.00 | 57.00 | 305,100.00 |
2019/11/07 | 57.29 | 58.42 | 58.42 | 283,300.00 |
2019/11/06 | 56.84 | 57.67 | 57.65 | 431,300.00 |
2019/11/05 | 56.30 | 56.52 | 56.33 | 185,600.00 |
2019/11/01 | 56.32 | 56.97 | 56.90 | 251,700.00 |
2019/10/31 | 56.62 | 57.35 | 57.12 | 434,500.00 |
2019/10/30 | 57.69 | 57.94 | 57.91 | 616,000.00 |
2019/10/29 | 56.20 | 58.68 | 58.65 | 728,400.00 |
2019/10/28 | 56.21 | 56.62 | 56.60 | 283,600.00 |
2019/10/25 | 56.21 | 56.62 | 56.60 | 283,600.00 |
2019/10/24 | 55.03 | 55.89 | 55.89 | 125,900.00 |
2019/10/23 | 54.41 | 55.06 | 55.05 | 224,700.00 |
2019/10/22 | 55.57 | 56.12 | 55.79 | 277,200.00 |
2019/10/21 | 54.11 | 56.52 | 56.49 | 237,500.00 |
2019/10/18 | 53.35 | 54.29 | 54.27 | 676,400.00 |
2019/10/17 | 53.38 | 53.67 | 53.60 | 413,200.00 |
2019/10/16 | 52.84 | 54.30 | 54.30 | 446,700.00 |
2019/10/15 | 52.75 | 52.98 | 52.98 | 198,000.00 |
2019/10/14 | 51.90 | 52.66 | 52.65 | 83,800.00 |
2019/10/11 | 51.42 | 51.86 | 51.85 | 148,200.00 |
2019/10/10 | 51.68 | 51.92 | 51.92 | 205,500.00 |
2019/10/09 | 52.50 | 53.10 | 52.97 | 198,400.00 |
2019/10/08 | 52.86 | 54.04 | 54.04 | 518,677.00 |
2019/10/07 | 52.54 | 53.19 | 53.19 | 140,000.00 |
2019/10/04 | 53.50 | 53.95 | 53.95 | 190,000.00 |
2019/10/03 | 53.06 | 53.64 | 53.62 | 263,900.00 |
2019/10/02 | 53.46 | 54.04 | 54.04 | 279,500.00 |
2019/10/01 | 53.43 | 53.75 | 53.75 | 69,300.00 |
2019/09/30 | 53.32 | 53.52 | 53.50 | 256,600.00 |
2019/09/27 | 53.21 | 53.65 | 53.65 | 230,800.00 |
2019/09/26 | 52.70 | 53.00 | 52.97 | 360,600.00 |
2019/09/25 | 54.10 | 54.67 | 54.67 | 220,800.00 |
2019/09/24 | 55.20 | 55.20 | 55.20 | 324,400.00 |
2019/09/23 | 55.17 | 55.80 | 55.80 | 150,200.00 |
2019/09/20 | 55.07 | 55.42 | 55.26 | 393,200.00 |
2019/09/19 | 55.20 | 55.31 | 55.29 | 333,400.00 |
2019/09/18 | 55.58 | 55.80 | 55.58 | 205,800.00 |
2019/09/17 | 55.25 | 55.54 | 55.54 | 209,500.00 |
2019/09/16 | 55.00 | 56.17 | 56.17 | 113,700.00 |
2019/09/13 | 55.00 | 56.14 | 56.14 | 137,400.00 |
2019/09/12 | 55.17 | 55.47 | 55.42 | 203,600.00 |
2019/09/11 | 54.53 | 57.70 | 57.70 | 200,700.00 |
2019/09/10 | 54.26 | 54.77 | 54.70 | 203,300.00 |
2019/09/09 | 52.99 | 53.80 | 53.74 | 106,500.00 |
2019/09/06 | 53.29 | 53.65 | 53.29 | 212,000.00 |
2019/09/05 | 54.78 | 55.95 | 55.80 | 342,300.00 |
2019/09/04 | 51.88 | 55.24 | 55.24 | 366,900.00 |
2019/09/03 | 52.09 | 52.52 | 52.52 | 150,500.00 |
2019/08/30 | 53.04 | 54.37 | 54.37 | 292,600.00 |
2019/08/29 | 51.88 | 52.73 | 52.73 | 158,500.00 |
2019/08/28 | 51.56 | 52.39 | 52.17 | 214,900.00 |
2019/08/27 | 50.98 | 52.26 | 52.24 | 422,000.00 |
2019/08/26 | 52.67 | 53.00 | 52.67 | 94,300.00 |
2019/08/23 | 53.50 | 54.16 | 54.00 | 228,300.00 |
2019/08/22 | 53.25 | 54.30 | 54.16 | 177,600.00 |
2019/08/21 | 53.19 | 53.49 | 53.40 | 233,308.00 |
2019/08/20 | 52.50 | 53.63 | 53.49 | 493,800.00 |
2019/08/19 | 53.00 | 53.15 | 53.00 | 162,400.00 |
2019/08/16 | 52.41 | 53.84 | 53.54 | 258,100.00 |
2019/08/15 | 52.79 | 53.73 | 53.73 | 361,400.00 |
2019/08/14 | 52.77 | 53.25 | 53.25 | 418,700.00 |
2019/08/13 | 52.04 | 53.85 | 53.85 | 782,300.00 |
2019/08/12 | 54.82 | 55.18 | 55.08 | 352,900.00 |
2019/08/09 | 54.82 | 55.18 | 55.08 | 352,900.00 |
2019/08/08 | 54.82 | 55.18 | 55.08 | 352,900.00 |
2019/08/07 | 55.81 | 57.21 | 57.21 | 338,800.00 |
2019/08/06 | 54.39 | 56.87 | 56.87 | 291,600.00 |
2019/08/05 | 57.17 | 58.00 | 57.38 | 210,500.00 |
2019/08/01 | 60.80 | 61.58 | 61.58 | 97,600.00 |
2019/07/31 | 60.89 | 60.99 | 60.89 | 297,200.00 |
2019/07/30 | 62.78 | 63.10 | 63.10 | 97,500.00 |
2019/07/29 | 63.42 | 63.70 | 63.68 | 61,200.00 |
2019/07/26 | 64.20 | 64.70 | 64.65 | 191,000.00 |
2019/07/25 | 64.45 | 64.77 | 64.70 | 453,100.00 |
2019/07/24 | 64.46 | 64.70 | 64.59 | 136,500.00 |
2019/07/23 | 64.10 | 64.39 | 64.31 | 191,500.00 |
2019/07/22 | 64.02 | 64.48 | 64.17 | 164,200.00 |
2019/07/19 | 64.46 | 65.20 | 65.20 | 288,100.00 |
2019/07/18 | 63.67 | 65.38 | 65.38 | 240,200.00 |
2019/07/17 | 63.28 | 63.59 | 63.59 | 168,500.00 |
2019/07/16 | 63.38 | 64.59 | 64.59 | 111,600.00 |
2019/07/15 | 63.30 | 63.82 | 63.71 | 68,000.00 |
2019/07/12 | 63.33 | 64.00 | 64.00 | 128,700.00 |
2019/07/11 | 63.26 | 63.71 | 63.71 | 104,300.00 |
2019/07/10 | 63.17 | 63.45 | 63.39 | 180,100.00 |
2019/07/09 | 63.51 | 64.04 | 64.03 | 155,700.00 |
2019/07/08 | 63.25 | 63.91 | 63.91 | 148,100.00 |
2019/07/05 | 64.74 | 64.88 | 64.88 | 84,800.00 |
2019/07/04 | 63.88 | 64.56 | 64.56 | 126,500.00 |
2019/07/03 | 63.45 | 63.78 | 63.78 | 272,600.00 |
2019/07/02 | 63.29 | 63.60 | 63.60 | 296,100.00 |
2019/07/01 | 63.08 | 63.27 | 63.17 | 159,500.00 |
2019/06/28 | 62.90 | 63.15 | 63.02 | 293,900.00 |
2019/06/27 | 62.71 | 64.32 | 64.31 | 187,200.00 |
2019/06/26 | 62.54 | 63.40 | 63.37 | 267,800.00 |
2019/06/25 | 63.71 | 63.79 | 63.71 | 265,300.00 |
2019/06/24 | 63.30 | 63.71 | 63.71 | 162,700.00 |
2019/06/21 | 63.42 | 64.12 | 64.12 | 336,200.00 |
2019/06/20 | 63.06 | 64.10 | 64.10 | 230,500.00 |
2019/06/19 | 63.33 | 63.61 | 63.61 | 222,300.00 |
2019/06/18 | 62.16 | 63.50 | 63.50 | 155,600.00 |
2019/06/14 | 64.58 | 64.80 | 64.80 | 222,000.00 |
2019/06/13 | 64.06 | 65.50 | 65.50 | 134,000.00 |
2019/06/12 | 64.71 | 65.45 | 65.45 | 142,800.00 |
2019/06/11 | 65.21 | 65.70 | 65.50 | 204,600.00 |
2019/06/10 | 65.35 | 66.40 | 66.40 | 94,600.00 |
2019/06/07 | 65.48 | 65.77 | 65.77 | 58,900.00 |
2019/06/06 | 64.08 | 65.85 | 65.85 | 288,200.00 |
2019/06/05 | 64.82 | 65.28 | 65.19 | 205,000.00 |
2019/06/04 | 64.82 | 65.28 | 65.19 | 205,000.00 |
2019/06/03 | 63.63 | 65.10 | 65.10 | 155,700.00 |
2019/05/31 | 63.03 | 64.18 | 64.18 | 257,800.00 |
2019/05/30 | 62.72 | 63.90 | 63.90 | 124,100.00 |
2019/05/29 | 62.25 | 63.06 | 63.06 | 133,300.00 |
2019/05/28 | 61.75 | 62.83 | 62.83 | 728,400.00 |
2019/05/27 | 61.55 | 61.93 | 61.77 | 51,100.00 |
2019/05/24 | 61.21 | 61.72 | 61.70 | 117,000.00 |
2019/05/23 | 61.49 | 61.95 | 61.94 | 201,700.00 |
2019/05/22 | 61.28 | 62.97 | 62.95 | 240,300.00 |
2019/05/21 | 60.59 | 60.60 | 60.59 | 330,300.00 |
2019/05/20 | 62.00 | 62.22 | 62.00 | 142,700.00 |
2019/05/17 | 62.00 | 62.22 | 62.00 | 142,700.00 |
2019/05/16 | 62.07 | 62.40 | 62.40 | 198,764.00 |
2019/05/15 | 62.69 | 63.05 | 63.05 | 244,100.00 |
2019/05/14 | 63.50 | 63.52 | 63.50 | 197,600.00 |
2019/05/13 | 63.91 | 64.71 | 64.70 | 112,100.00 |
2019/05/10 | 63.80 | 64.34 | 64.31 | 150,500.00 |
2019/05/09 | 63.60 | 64.52 | 64.52 | 184,700.00 |
2019/05/08 | 64.08 | 65.12 | 65.12 | 244,500.00 |
2019/05/07 | 64.20 | 64.88 | 64.88 | 170,600.00 |
2019/05/06 | 64.58 | 65.31 | 64.97 | 46,300.00 |
2019/05/03 | 65.02 | 65.42 | 65.39 | 198,100.00 |
2019/05/02 | 64.70 | 65.20 | 65.10 | 245,300.00 |
2019/05/01 | 65.02 | 65.89 | 65.80 | 226,100.00 |
2019/04/30 | 65.02 | 65.89 | 65.80 | 226,100.00 |
2019/04/29 | 63.81 | 64.92 | 64.92 | 159,700.00 |
2019/04/26 | 63.82 | 64.00 | 64.00 | 218,500.00 |
2019/04/25 | 62.80 | 63.84 | 63.75 | 217,800.00 |
2019/04/24 | 63.89 | 64.44 | 64.44 | 170,100.00 |
2019/04/23 | 63.50 | 63.82 | 63.76 | 90,800.00 |
2019/04/22 | 63.17 | 63.51 | 63.50 | 132,600.00 |
2019/04/19 | 63.31 | 63.60 | 63.60 | 253,200.00 |
2019/04/18 | 63.31 | 63.60 | 63.60 | 253,200.00 |
2019/04/17 | 63.00 | 63.45 | 63.45 | 144,600.00 |
2019/04/16 | 62.82 | 63.30 | 63.30 | 166,600.00 |
2019/04/15 | 62.93 | 63.29 | 63.29 | 95,100.00 |
2019/04/12 | 62.72 | 63.43 | 63.43 | 327,100.00 |
2019/04/11 | 62.58 | 63.16 | 63.10 | 234,700.00 |
2019/04/10 | 62.52 | 63.20 | 63.17 | 190,800.00 |
2019/04/09 | 62.05 | 62.64 | 62.63 | 294,000.00 |
2019/04/08 | 62.00 | 62.30 | 62.30 | 234,000.00 |
2019/04/05 | 62.99 | 63.28 | 63.18 | 173,900.00 |
2019/04/04 | 62.89 | 63.27 | 63.27 | 136,400.00 |
2019/04/03 | 63.05 | 63.95 | 63.95 | 169,100.00 |
2019/04/02 | 62.41 | 63.23 | 63.23 | 193,300.00 |
2019/04/01 | 62.17 | 62.90 | 62.85 | 167,300.00 |
2019/03/29 | 62.36 | 62.40 | 62.36 | 405,100.00 |
2019/03/28 | 64.19 | 64.41 | 64.41 | 203,600.00 |
2019/03/27 | 63.86 | 64.43 | 64.40 | 220,200.00 |
2019/03/26 | 64.02 | 64.80 | 64.80 | 227,200.00 |
2019/03/25 | 63.20 | 64.04 | 64.04 | 140,300.00 |
2019/03/22 | 63.60 | 64.18 | 64.15 | 294,300.00 |
2019/03/21 | 63.35 | 63.70 | 63.70 | 207,900.00 |
2019/03/20 | 62.59 | 63.30 | 63.27 | 332,700.00 |
2019/03/19 | 63.15 | 63.27 | 63.27 | 183,400.00 |
2019/03/18 | 63.32 | 63.85 | 63.85 | 213,600.00 |
2019/03/15 | 64.00 | 64.23 | 64.00 | 379,400.00 |
2019/03/14 | 64.55 | 64.84 | 64.84 | 330,800.00 |
2019/03/12 | 66.50 | 67.07 | 67.07 | 80,500.00 |
2019/03/11 | 66.10 | 66.62 | 66.42 | 99,000.00 |
2019/03/08 | 66.00 | 66.32 | 66.30 | 248,700.00 |
2019/03/07 | 66.41 | 66.99 | 66.99 | 318,200.00 |
2019/03/06 | 66.35 | 66.38 | 66.35 | 244,500.00 |
2019/03/05 | 67.56 | 68.06 | 67.74 | 281,500.00 |
2019/03/04 | 67.38 | 68.55 | 68.53 | 190,026.00 |
2019/03/01 | 67.50 | 68.42 | 68.41 | 306,523.00 |
2019/02/28 | 68.16 | 68.56 | 68.56 | 377,000.00 |
2019/02/27 | 69.64 | 71.23 | 71.23 | 298,800.00 |
2019/02/26 | 69.20 | 69.86 | 69.86 | 290,900.00 |
2019/02/25 | 69.56 | 69.90 | 69.90 | 247,200.00 |
2019/02/22 | 70.96 | 71.25 | 71.21 | 97,900.00 |
2019/02/21 | 70.58 | 71.01 | 70.94 | 314,200.00 |
2019/02/20 | 70.31 | 70.86 | 70.85 | 235,300.00 |
2019/02/19 | 70.30 | 71.16 | 71.04 | 125,900.00 |
2019/02/18 | 69.67 | 70.49 | 70.30 | 245,300.00 |
2019/02/15 | 70.04 | 70.60 | 70.51 | 349,000.00 |
2019/02/14 | 69.61 | 70.71 | 70.70 | 280,400.00 |
2019/02/13 | 69.33 | 70.06 | 70.06 | 357,300.00 |
2019/02/12 | 68.07 | 68.33 | 68.33 | 444,900.00 |
2019/02/11 | 66.62 | 68.60 | 68.60 | 231,000.00 |
2019/02/08 | 66.38 | 67.18 | 67.18 | 165,187.00 |
2019/02/07 | 66.33 | 66.89 | 66.82 | 304,900.00 |
2019/02/06 | 65.95 | 66.00 | 65.95 | 136,300.00 |
2019/02/05 | 65.95 | 66.00 | 65.95 | 136,300.00 |
2019/02/04 | 65.95 | 66.00 | 65.95 | 136,300.00 |
2019/02/01 | 66.51 | 66.69 | 66.69 | 295,500.00 |
2019/01/31 | 65.51 | 66.83 | 66.82 | 289,000.00 |
2019/01/30 | 65.34 | 65.92 | 65.87 | 332,600.00 |
2019/01/29 | 65.61 | 65.89 | 65.61 | 190,800.00 |
2019/01/28 | 65.50 | 65.80 | 65.80 | 230,200.00 |
2019/01/25 | 65.66 | 66.13 | 66.01 | 358,200.00 |
2019/01/24 | 10.99 | 66.82 | 66.82 | 430,100.00 |
2019/01/23 | 66.03 | 66.47 | 66.47 | 127,800.00 |
2019/01/22 | 66.45 | 66.90 | 66.85 | 92,200.00 |
2019/01/21 | 66.43 | 66.79 | 66.58 | 75,600.00 |
2019/01/18 | 65.88 | 66.88 | 66.85 | 213,600.00 |
2019/01/17 | 66.47 | 66.70 | 66.47 | 254,800.00 |
2019/01/16 | 66.47 | 66.85 | 66.85 | 241,800.00 |
2019/01/15 | 67.01 | 67.60 | 67.60 | 302,600.00 |
2019/01/14 | 67.80 | 67.97 | 67.97 | 232,600.00 |
2019/01/11 | 67.92 | 68.27 | 68.10 | 404,800.00 |
2019/01/10 | 68.50 | 68.69 | 68.69 | 240,557.00 |
2019/01/09 | 68.74 | 69.17 | 69.17 | 362,100.00 |
2019/01/08 | 67.78 | 68.00 | 67.88 | 228,500.00 |
2019/01/07 | 68.26 | 68.50 | 68.50 | 124,500.00 |
2019/01/04 | 66.95 | 68.57 | 68.57 | 261,200.00 |
2019/01/03 | 66.31 | 66.93 | 66.92 | 131,300.00 |
2019/01/02 | 67.54 | 67.80 | 67.58 | 119,410.00 |
2019/01/01 | 66.73 | 69.58 | 69.58 | 157,300.00 |
2018/12/31 | 66.73 | 69.58 | 69.58 | 157,300.00 |
2018/12/28 | 67.58 | 68.34 | 68.34 | 135,000.00 |
2018/12/27 | 66.74 | 67.80 | 67.80 | 140,100.00 |
2018/12/25 | 65.83 | 67.50 | 67.50 | 83,100.00 |
2018/12/24 | 65.83 | 67.50 | 67.50 | 83,100.00 |
2018/12/21 | 65.23 | 66.10 | 66.10 | 431,800.00 |
2018/12/20 | 65.73 | 66.88 | 66.88 | 214,800.00 |
2018/12/19 | 64.72 | 65.70 | 65.70 | 409,300.00 |
2018/12/18 | 64.39 | 65.18 | 64.43 | 333,800.00 |
2018/12/17 | 66.45 | 67.40 | 67.40 | 182,900.00 |
2018/12/14 | 65.20 | 66.46 | 66.45 | 276,500.00 |
2018/12/13 | 64.91 | 65.93 | 65.90 | 383,900.00 |
2018/12/12 | 64.50 | 66.96 | 66.96 | 355,000.00 |
2018/12/11 | 63.58 | 64.85 | 64.71 | 281,000.00 |
2018/12/10 | 64.02 | 64.90 | 64.82 | 313,400.00 |
2018/12/07 | 65.64 | 66.30 | 65.64 | 262,900.00 |
2018/12/06 | 64.11 | 65.34 | 65.34 | 341,600.00 |
2018/12/05 | 66.17 | 66.90 | 66.90 | 174,200.00 |
2018/12/04 | 66.36 | 66.84 | 66.83 | 287,800.00 |
2018/12/03 | 66.33 | 67.04 | 66.92 | 220,925.00 |
2018/11/30 | 64.90 | 66.10 | 66.03 | 779,500.00 |
2018/11/29 | 64.52 | 64.90 | 64.90 | 274,446.00 |
2018/11/28 | 64.46 | 64.61 | 64.61 | 262,000.00 |
2018/11/27 | 65.00 | 65.38 | 65.38 | 158,900.00 |
2018/11/26 | 64.03 | 65.00 | 65.00 | 143,300.00 |
2018/11/23 | 64.32 | 64.58 | 64.54 | 247,900.00 |
2018/11/22 | 64.34 | 64.83 | 64.83 | 138,500.00 |
2018/11/21 | 62.30 | 63.52 | 63.52 | 170,100.00 |
2018/11/20 | 62.54 | 63.40 | 63.33 | 218,300.00 |
2018/11/19 | 63.50 | 63.70 | 63.69 | 220,000.00 |
2018/11/16 | 63.22 | 65.60 | 65.60 | 296,600.00 |
2018/11/15 | 61.00 | 62.93 | 62.90 | 208,900.00 |
2018/11/14 | 61.05 | 61.61 | 61.57 | 261,300.00 |
2018/11/13 | 60.73 | 61.70 | 61.70 | 294,100.00 |
2018/11/09 | 59.40 | 60.30 | 60.30 | 201,100.00 |
2018/11/08 | 58.30 | 60.68 | 60.68 | 236,900.00 |
2018/11/07 | 58.06 | 58.50 | 58.50 | 215,300.00 |
2018/11/06 | 57.81 | 58.39 | 58.39 | 151,300.00 |
2018/11/05 | 57.81 | 58.39 | 58.39 | 151,300.00 |
2018/11/02 | 58.06 | 58.65 | 58.65 | 236,900.00 |
2018/11/01 | 57.53 | 58.75 | 58.73 | 163,400.00 |
2018/10/31 | 57.03 | 57.80 | 57.71 | 305,000.00 |
2018/10/30 | 56.65 | 57.19 | 57.17 | 194,200.00 |
2018/10/29 | 57.09 | 57.39 | 57.29 | 142,700.00 |
2018/10/26 | 55.80 | 56.46 | 56.44 | 167,800.00 |
2018/10/25 | 56.55 | 56.91 | 56.86 | 149,400.00 |
2018/10/24 | 57.70 | 58.20 | 58.00 | 247,300.00 |
2018/10/23 | 58.17 | 58.28 | 58.27 | 131,100.00 |
2018/10/22 | 58.31 | 58.88 | 58.88 | 263,753.00 |
2018/10/19 | 58.27 | 58.91 | 58.90 | 187,500.00 |
2018/10/18 | 57.89 | 58.80 | 58.80 | 196,400.00 |
2018/10/17 | 58.12 | 58.45 | 58.40 | 83,500.00 |
2018/10/16 | 57.40 | 57.89 | 57.88 | 324,700.00 |
2018/10/15 | 58.51 | 58.63 | 58.63 | 248,000.00 |
2018/10/12 | 58.45 | 58.71 | 58.71 | 260,251.00 |
2018/10/11 | 57.90 | 58.02 | 57.99 | 501,400.00 |
2018/10/10 | 60.01 | 60.20 | 60.20 | 322,900.00 |
2018/10/09 | 60.51 | 60.64 | 60.63 | 272,227.00 |
2018/10/08 | 60.54 | 60.63 | 60.63 | 88,014.00 |
2018/10/05 | 60.50 | 61.24 | 61.23 | 221,600.00 |
2018/10/04 | 61.41 | 61.50 | 61.50 | 289,800.00 |
2018/10/03 | 62.88 | 63.38 | 63.36 | 205,200.00 |
2018/10/02 | 62.53 | 63.40 | 63.40 | 192,000.00 |
2018/10/01 | 62.18 | 62.83 | 62.81 | 153,200.00 |
2018/09/28 | 61.79 | 62.76 | 62.75 | 260,300.00 |
2018/09/27 | 61.70 | 62.14 | 62.01 | 148,800.00 |
2018/09/26 | 61.68 | 62.55 | 62.55 | 132,100.00 |
2018/09/25 | 61.71 | 61.88 | 61.88 | 77,900.00 |
2018/09/24 | 61.75 | 62.12 | 62.00 | 85,000.00 |
2018/09/21 | 61.04 | 61.89 | 61.89 | 422,900.00 |
2018/09/20 | 61.32 | 61.72 | 61.72 | 282,050.00 |
2018/09/19 | 60.53 | 62.92 | 62.92 | 291,500.00 |
2018/09/18 | 59.68 | 60.70 | 60.70 | 275,400.00 |
2018/09/17 | 60.00 | 60.50 | 60.50 | 182,600.00 |
2018/09/14 | 60.28 | 60.79 | 60.79 | 148,900.00 |
2018/09/13 | 60.51 | 60.73 | 60.70 | 193,900.00 |
2018/09/12 | 59.45 | 60.48 | 60.48 | 347,800.00 |
2018/09/11 | 59.75 | 60.48 | 60.48 | 210,400.00 |
2018/09/10 | 60.24 | 60.51 | 60.50 | 148,400.00 |
2018/09/07 | 60.20 | 60.70 | 60.70 | 364,500.00 |
2018/09/06 | 60.12 | 60.56 | 60.54 | 332,400.00 |
2018/09/05 | 60.59 | 61.09 | 61.09 | 395,300.00 |
2018/09/04 | 62.50 | 62.60 | 62.60 | 212,800.00 |
2018/08/31 | 62.58 | 63.16 | 63.12 | 458,900.00 |
2018/08/30 | 62.28 | 62.51 | 62.50 | 340,000.00 |
2018/08/29 | 63.37 | 63.75 | 63.75 | 291,900.00 |
2018/08/28 | 63.90 | 64.42 | 64.42 | 125,800.00 |
2018/08/27 | 63.62 | 64.45 | 64.45 | 107,400.00 |
2018/08/24 | 63.54 | 63.79 | 63.76 | 106,400.00 |
2018/08/23 | 63.35 | 63.77 | 63.35 | 312,500.00 |
2018/08/22 | 63.10 | 63.51 | 63.36 | 293,500.00 |
2018/08/21 | 63.10 | 63.51 | 63.36 | 293,500.00 |
2018/08/20 | 63.81 | 64.03 | 64.03 | 213,600.00 |
2018/08/17 | 64.70 | 64.91 | 64.91 | 190,400.00 |
2018/08/16 | 65.07 | 65.76 | 65.75 | 215,700.00 |
2018/08/15 | 65.21 | 65.67 | 65.67 | 202,400.00 |
2018/08/14 | 65.74 | 65.91 | 65.90 | 354,100.00 |
2018/08/13 | 65.92 | 66.22 | 66.21 | 182,900.00 |
2018/08/10 | 65.09 | 66.11 | 66.10 | 220,600.00 |
2018/08/09 | 66.01 | 66.37 | 66.35 | 116,200.00 |
2018/08/08 | 66.01 | 66.37 | 66.35 | 116,200.00 |
2018/08/07 | 66.35 | 66.73 | 66.70 | 87,300.00 |
2018/08/06 | 66.20 | 66.74 | 66.73 | 80,800.00 |
2018/08/02 | 66.27 | 66.78 | 66.76 | 134,800.00 |
2018/08/01 | 66.35 | 66.74 | 66.74 | 245,400.00 |
2018/07/31 | 65.42 | 67.50 | 67.50 | 360,300.00 |
2018/07/30 | 65.99 | 66.28 | 66.27 | 112,700.00 |
2018/07/27 | 65.75 | 66.19 | 66.19 | 179,500.00 |
2018/07/26 | 65.66 | 66.30 | 66.30 | 103,500.00 |
2018/07/25 | 65.97 | 66.22 | 66.21 | 167,400.00 |
2018/07/24 | 65.50 | 66.08 | 66.08 | 78,300.00 |
2018/07/23 | 65.86 | 66.15 | 66.15 | 54,100.00 |
2018/07/20 | 64.66 | 66.14 | 66.06 | 149,700.00 |
2018/07/19 | 64.63 | 65.50 | 65.50 | 105,900.00 |
2018/07/18 | 64.44 | 64.66 | 64.61 | 188,300.00 |
2018/07/17 | 63.89 | 65.00 | 65.00 | 180,000.00 |
2018/07/16 | 63.94 | 64.77 | 64.67 | 138,800.00 |
2018/07/13 | 64.42 | 64.90 | 64.90 | 155,100.00 |
2018/07/12 | 64.31 | 64.47 | 64.47 | 120,500.00 |
2018/07/11 | 63.87 | 64.79 | 64.79 | 179,100.00 |
2018/07/10 | 63.60 | 64.56 | 64.51 | 146,928.00 |
2018/07/09 | 63.10 | 63.31 | 63.30 | 152,200.00 |
2018/07/06 | 62.71 | 63.60 | 63.60 | 103,900.00 |
2018/07/05 | 62.87 | 63.45 | 63.45 | 101,800.00 |
2018/07/04 | 63.13 | 63.32 | 63.30 | 104,300.00 |
2018/07/03 | 63.10 | 63.38 | 63.20 | 178,700.00 |
2018/07/02 | 62.96 | 63.21 | 63.20 | 173,800.00 |
2018/06/29 | 62.65 | 63.16 | 63.10 | 228,300.00 |
2018/06/28 | 63.01 | 63.34 | 63.30 | 230,500.00 |
2018/06/27 | 62.66 | 63.02 | 63.00 | 154,800.00 |
2018/06/26 | 62.49 | 63.01 | 63.01 | 239,700.00 |
2018/06/25 | 62.30 | 62.62 | 62.59 | 161,600.00 |
2018/06/22 | 62.61 | 63.23 | 63.23 | 255,500.00 |
2018/06/21 | 62.54 | 62.78 | 62.74 | 105,000.00 |
2018/06/20 | 61.99 | 62.54 | 62.54 | 76,400.00 |
2018/06/19 | 61.51 | 62.02 | 62.00 | 298,700.00 |
2018/06/15 | 62.20 | 62.74 | 62.74 | 419,500.00 |
2018/06/14 | 62.20 | 62.74 | 62.74 | 419,500.00 |
2018/06/13 | 62.20 | 62.31 | 62.20 | 192,850.00 |
2018/06/12 | 62.30 | 62.56 | 62.55 | 141,800.00 |
2018/06/11 | 62.40 | 62.59 | 62.59 | 157,600.00 |
2018/06/08 | 62.15 | 62.41 | 62.41 | 167,200.00 |
2018/06/07 | 62.31 | 62.69 | 62.69 | 157,800.00 |
2018/06/06 | 62.48 | 62.70 | 62.70 | 262,000.00 |
2018/06/05 | 61.63 | 62.16 | 62.14 | 246,000.00 |
2018/06/04 | 61.71 | 62.19 | 62.19 | 205,800.00 |
2018/06/01 | 62.17 | 62.29 | 62.28 | 280,226.00 |
2018/05/31 | 62.22 | 62.45 | 62.44 | 1,633,800.00 |
2018/05/30 | 63.66 | 64.33 | 64.33 | 423,200.00 |
2018/05/29 | 64.57 | 65.51 | 65.51 | 153,400.00 |
2018/05/28 | 64.57 | 65.51 | 65.51 | 153,400.00 |
2018/05/25 | 64.05 | 64.47 | 64.47 | 131,700.00 |
2018/05/24 | 64.03 | 64.80 | 64.80 | 261,410.00 |
2018/05/23 | 64.35 | 64.70 | 64.68 | 319,000.00 |
2018/05/22 | 62.81 | 64.87 | 64.87 | 251,400.00 |
2018/05/21 | 62.28 | 62.90 | 62.90 | 129,500.00 |
2018/05/18 | 61.76 | 62.45 | 62.45 | 253,900.00 |
2018/05/17 | 61.69 | 61.81 | 61.80 | 132,500.00 |
2018/05/16 | 61.96 | 62.26 | 62.22 | 301,330.00 |
2018/05/15 | 62.19 | 62.42 | 62.42 | 168,300.00 |
2018/05/14 | 60.81 | 61.80 | 61.80 | 180,400.00 |
2018/05/11 | 60.75 | 60.91 | 60.90 | 162,700.00 |
2018/05/10 | 60.72 | 61.36 | 61.33 | 180,300.00 |
2018/05/09 | 60.61 | 60.96 | 60.96 | 217,300.00 |
2018/05/08 | 60.21 | 60.87 | 60.87 | 169,500.00 |
2018/05/07 | 59.89 | 60.48 | 60.30 | 188,800.00 |
2018/05/04 | 59.75 | 60.25 | 60.19 | 264,100.00 |
2018/05/03 | 59.93 | 60.05 | 60.02 | 281,200.00 |
2018/05/02 | 60.18 | 60.80 | 60.75 | 403,700.00 |
2018/05/01 | 60.54 | 60.75 | 60.73 | 116,500.00 |
2018/04/30 | 60.54 | 60.75 | 60.73 | 116,500.00 |
2018/04/27 | 59.83 | 60.50 | 60.46 | 357,900.00 |
2018/04/26 | 61.26 | 61.63 | 61.63 | 198,300.00 |
2018/04/25 | 61.48 | 61.51 | 61.51 | 83,200.00 |
2018/04/24 | 61.00 | 61.50 | 61.50 | 203,000.00 |
2018/04/23 | 61.30 | 61.50 | 61.50 | 212,200.00 |
2018/04/20 | 61.03 | 61.96 | 61.96 | 297,500.00 |
2018/04/19 | 60.99 | 61.57 | 61.57 | 447,400.00 |
2018/04/18 | 60.50 | 61.22 | 61.22 | 310,704.00 |
2018/04/17 | 60.35 | 60.67 | 60.67 | 382,100.00 |
2018/04/16 | 61.50 | 61.57 | 61.50 | 241,700.00 |
2018/04/13 | 61.50 | 61.79 | 61.73 | 197,500.00 |
2018/04/12 | 61.33 | 61.54 | 61.50 | 244,000.00 |
2018/04/11 | 61.50 | 61.74 | 61.56 | 252,200.00 |
2018/04/10 | 61.13 | 61.40 | 61.33 | 326,000.00 |
2018/04/09 | 61.35 | 61.63 | 61.57 | 169,200.00 |
2018/04/06 | 61.87 | 61.96 | 61.92 | 114,800.00 |
2018/04/05 | 61.70 | 62.01 | 62.00 | 123,700.00 |
2018/04/04 | 62.01 | 62.11 | 62.11 | 112,900.00 |
2018/04/03 | 61.71 | 62.00 | 62.00 | 159,300.00 |
2018/04/02 | 61.84 | 62.16 | 62.16 | 39,300.00 |
2018/03/30 | 61.51 | 61.64 | 61.62 | 226,400.00 |
2018/03/29 | 61.51 | 61.64 | 61.62 | 226,400.00 |
2018/03/28 | 61.50 | 61.75 | 61.70 | 87,300.00 |
2018/03/27 | 61.53 | 61.75 | 61.70 | 154,400.00 |
2018/03/26 | 61.07 | 61.58 | 61.50 | 132,900.00 |
2018/03/23 | 60.70 | 61.14 | 61.14 | 151,700.00 |
2018/03/22 | 61.21 | 61.62 | 61.62 | 233,300.00 |
2018/03/21 | 61.36 | 61.56 | 61.50 | 234,700.00 |
2018/03/20 | 62.42 | 62.64 | 62.64 | 156,500.00 |
2018/03/19 | 62.30 | 62.66 | 62.64 | 158,900.00 |
2018/03/16 | 62.02 | 62.25 | 62.23 | 326,900.00 |
2018/03/15 | 62.57 | 62.80 | 62.78 | 221,000.00 |
2018/03/14 | 62.79 | 62.98 | 62.95 | 150,100.00 |
2018/03/13 | 63.32 | 63.53 | 63.53 | 206,800.00 |
2018/03/12 | 63.63 | 64.73 | 64.72 | 132,200.00 |
2018/03/09 | 62.00 | 62.81 | 62.81 | 191,000.00 |
2018/03/08 | 62.11 | 62.80 | 62.80 | 141,500.00 |
2018/03/07 | 61.85 | 62.07 | 62.00 | 268,400.00 |
2018/03/06 | 62.72 | 63.19 | 63.19 | 182,800.00 |
2018/03/02 | 63.05 | 63.24 | 63.24 | 84,700.00 |
2018/03/01 | 63.54 | 63.71 | 63.61 | 196,879.00 |
2018/02/28 | 64.82 | 65.15 | 65.15 | 373,200.00 |
2018/02/27 | 62.41 | 63.75 | 63.75 | 255,200.00 |
2018/02/26 | 62.00 | 62.50 | 62.50 | 183,000.00 |
2018/02/23 | 62.00 | 62.14 | 62.12 | 206,700.00 |
2018/02/22 | 61.60 | 61.87 | 61.83 | 233,500.00 |
2018/02/21 | 62.25 | 62.51 | 62.51 | 127,100.00 |
2018/02/20 | 62.00 | 62.59 | 62.59 | 126,200.00 |
2018/02/19 | 61.50 | 62.08 | 62.04 | 284,500.00 |
2018/02/16 | 61.50 | 62.06 | 61.98 | 259,400.00 |
2018/02/15 | 61.50 | 62.06 | 61.98 | 259,400.00 |
2018/02/14 | 61.46 | 61.67 | 61.67 | 270,900.00 |
2018/02/13 | 61.33 | 62.00 | 62.00 | 170,800.00 |
2018/02/12 | 61.69 | 61.72 | 61.69 | 111,800.00 |
2018/02/09 | 60.87 | 61.50 | 61.50 | 200,600.00 |
2018/02/08 | 61.87 | 61.96 | 61.91 | 133,700.00 |
2018/02/07 | 61.81 | 61.90 | 61.81 | 169,900.00 |
2018/02/06 | 62.07 | 62.26 | 62.18 | 344,000.00 |
2018/02/05 | 63.99 | 64.38 | 64.20 | 149,400.00 |
2018/02/02 | 63.92 | 64.92 | 64.92 | 164,000.00 |
2018/02/01 | 63.37 | 64.24 | 64.24 | 265,900.00 |
2018/01/31 | 62.95 | 63.48 | 63.48 | 374,800.00 |
2018/01/30 | 63.58 | 63.87 | 63.79 | 144,300.00 |
2018/01/29 | 64.20 | 64.62 | 64.62 | 339,500.00 |
2018/01/26 | 63.99 | 64.62 | 64.62 | 185,000.00 |
2018/01/25 | 63.82 | 63.99 | 63.92 | 521,400.00 |
2018/01/24 | 64.61 | 64.86 | 64.85 | 300,800.00 |
2018/01/23 | 64.24 | 64.49 | 64.49 | 292,500.00 |
2018/01/22 | 62.90 | 65.51 | 65.50 | 451,600.00 |
2018/01/19 | 62.25 | 62.50 | 62.50 | 452,000.00 |
2018/01/18 | 61.92 | 62.38 | 62.38 | 608,700.00 |
2018/01/17 | 61.85 | 62.46 | 62.46 | 304,800.00 |
2018/01/16 | 61.76 | 62.02 | 62.02 | 183,900.00 |
2018/01/15 | 62.02 | 62.23 | 62.21 | 211,700.00 |
2018/01/12 | 61.35 | 62.14 | 62.14 | 853,400.00 |
2018/01/11 | 60.57 | 61.18 | 61.13 | 1,690,300.00 |
2018/01/10 | 60.49 | 61.00 | 61.00 | 468,050.00 |
2018/01/09 | 61.15 | 62.27 | 62.27 | 215,600.00 |
2018/01/08 | 59.88 | 60.86 | 60.85 | 102,900.00 |
2018/01/05 | 59.73 | 60.10 | 60.08 | 164,000.00 |
2018/01/04 | 59.80 | 60.29 | 60.28 | 340,600.00 |
2018/01/03 | 60.53 | 60.87 | 60.80 | 147,200.00 |
2018/01/02 | 60.75 | 60.85 | 60.82 | 51,100.00 |
2017/12/29 | 60.62 | 60.77 | 60.75 | 96,100.00 |
2017/12/28 | 60.55 | 60.91 | 60.91 | 54,900.00 |
2017/12/27 | 60.58 | 60.80 | 60.77 | 76,800.00 |
2017/12/22 | 60.90 | 61.20 | 61.19 | 178,500.00 |
2017/12/21 | 61.00 | 61.10 | 61.07 | 227,200.00 |
2017/12/20 | 60.69 | 61.01 | 61.00 | 176,100.00 |
2017/12/19 | 61.78 | 61.95 | 61.93 | 220,900.00 |
2017/12/15 | 62.16 | 63.04 | 63.04 | 336,800.00 |
2017/12/14 | 61.83 | 62.40 | 62.30 | 322,200.00 |
2017/12/13 | 62.60 | 63.14 | 63.14 | 150,100.00 |
2017/12/12 | 62.32 | 63.15 | 63.12 | 170,800.00 |
2017/12/11 | 61.97 | 63.47 | 63.47 | 215,200.00 |
2017/12/08 | 61.96 | 62.34 | 62.10 | 245,800.00 |
2017/12/07 | 61.55 | 62.10 | 62.10 | 447,600.00 |
2017/12/06 | 63.03 | 63.53 | 63.50 | 221,490.00 |
2017/12/05 | 63.50 | 63.58 | 63.50 | 150,500.00 |
2017/12/04 | 63.17 | 63.55 | 63.50 | 201,500.00 |
2017/12/01 | 63.02 | 63.85 | 63.83 | 467,351.00 |
2017/11/30 | 62.48 | 62.52 | 62.48 | 945,000.00 |
2017/11/29 | 64.56 | 64.79 | 64.79 | 122,700.00 |
2017/11/28 | 64.11 | 64.85 | 64.85 | 328,900.00 |
2017/11/27 | 64.65 | 64.92 | 64.75 | 93,500.00 |
2017/11/24 | 64.86 | 65.21 | 64.94 | 109,400.00 |
2017/11/23 | 64.90 | 65.19 | 65.19 | 231,233.00 |
2017/11/22 | 64.50 | 64.61 | 64.61 | 200,600.00 |
2017/11/21 | 64.81 | 65.70 | 65.55 | 150,000.00 |
2017/11/20 | 65.02 | 65.11 | 65.05 | 139,200.00 |
2017/11/17 | 64.94 | 65.39 | 64.95 | 266,500.00 |
2017/11/16 | 64.84 | 65.07 | 64.97 | 305,300.00 |
2017/11/15 | 65.18 | 65.26 | 65.22 | 239,900.00 |
2017/11/14 | 66.33 | 67.11 | 67.11 | 286,900.00 |
2017/11/10 | 65.01 | 67.01 | 67.00 | 337,300.00 |
2017/11/09 | 65.30 | 65.72 | 65.69 | 233,800.00 |
2017/11/08 | 66.33 | 68.02 | 68.00 | 261,200.00 |
2017/11/07 | 65.60 | 66.85 | 66.85 | 204,500.00 |
2017/11/03 | 64.00 | 64.66 | 64.66 | 401,600.00 |
2017/11/02 | 63.40 | 63.83 | 63.66 | 317,900.00 |
2017/11/01 | 63.20 | 63.84 | 63.80 | 230,900.00 |
2017/10/31 | 64.00 | 64.12 | 64.06 | 267,600.00 |
2017/10/30 | 64.09 | 64.35 | 64.15 | 177,600.00 |
2017/10/27 | 64.54 | 65.12 | 65.12 | 64,600.00 |
2017/10/26 | 64.29 | 65.00 | 65.00 | 172,000.00 |
2017/10/25 | 64.40 | 64.64 | 64.55 | 265,900.00 |
2017/10/24 | 65.79 | 66.10 | 66.09 | 115,400.00 |
2017/10/23 | 66.15 | 66.34 | 66.31 | 294,800.00 |
2017/10/20 | 65.74 | 66.03 | 66.03 | 337,500.00 |
2017/10/19 | 65.89 | 66.99 | 66.98 | 244,800.00 |
2017/10/18 | 66.12 | 66.52 | 66.49 | 179,800.00 |
2017/10/17 | 66.12 | 66.52 | 66.49 | 179,800.00 |
2017/10/16 | 65.78 | 66.29 | 66.25 | 162,500.00 |
2017/10/13 | 65.50 | 66.30 | 65.97 | 170,700.00 |
2017/10/12 | 65.11 | 65.55 | 65.55 | 131,800.00 |
2017/10/11 | 64.96 | 65.55 | 65.55 | 107,300.00 |
2017/10/10 | 64.20 | 64.64 | 64.53 | 304,000.00 |
2017/10/09 | 64.47 | 64.81 | 64.78 | 85,400.00 |
2017/10/06 | 64.48 | 65.68 | 65.67 | 497,400.00 |
2017/10/05 | 63.77 | 64.30 | 64.19 | 111,800.00 |
2017/10/04 | 63.68 | 64.07 | 64.07 | 121,300.00 |
2017/10/03 | 63.86 | 65.08 | 65.07 | 232,800.00 |
2017/10/02 | 63.48 | 64.56 | 64.56 | 116,000.00 |
2017/09/29 | 63.10 | 63.36 | 63.36 | 363,500.00 |
2017/09/28 | 63.16 | 63.54 | 63.54 | 1,418,700.00 |
2017/09/27 | 63.10 | 63.20 | 63.10 | 239,100.00 |
2017/09/26 | 63.10 | 63.31 | 63.28 | 301,600.00 |
2017/09/25 | 63.90 | 63.96 | 63.96 | 281,400.00 |
2017/09/22 | 63.66 | 64.40 | 64.40 | 449,800.00 |
2017/09/21 | 63.37 | 63.68 | 63.65 | 374,600.00 |
2017/09/20 | 64.85 | 65.24 | 65.24 | 263,200.00 |
2017/09/19 | 65.30 | 65.67 | 65.67 | 238,000.00 |
2017/09/18 | 66.07 | 66.19 | 66.19 | 460,900.00 |
2017/09/15 | 65.00 | 65.68 | 65.66 | 339,000.00 |
2017/09/14 | 65.26 | 65.78 | 65.75 | 131,900.00 |
2017/09/13 | 65.86 | 65.96 | 65.96 | 73,200.00 |
2017/09/12 | 66.02 | 66.39 | 66.39 | 58,100.00 |
2017/09/11 | 65.43 | 66.03 | 66.03 | 68,100.00 |
2017/09/08 | 65.23 | 66.00 | 66.00 | 371,800.00 |
2017/09/07 | 65.53 | 66.24 | 66.24 | 205,500.00 |
2017/09/06 | 64.24 | 65.36 | 65.33 | 176,000.00 |
2017/09/05 | 64.35 | 64.42 | 64.35 | 247,500.00 |
2017/09/04 | 65.00 | 65.02 | 65.02 | 118,700.00 |
2017/09/01 | 65.32 | 65.76 | 65.71 | 301,400.00 |
2017/08/31 | 65.32 | 65.76 | 65.71 | 301,400.00 |
2017/08/30 | 65.16 | 65.49 | 65.45 | 192,500.00 |
2017/08/29 | 65.18 | 65.48 | 65.44 | 115,300.00 |
2017/08/28 | 65.60 | 65.91 | 65.60 | 144,200.00 |
2017/08/25 | 66.67 | 67.06 | 67.06 | 168,700.00 |
2017/08/24 | 65.73 | 67.38 | 67.38 | 242,100.00 |
2017/08/23 | 65.36 | 65.80 | 65.78 | 257,100.00 |
2017/08/22 | 66.60 | 67.16 | 67.15 | 207,600.00 |
2017/08/21 | 65.50 | 65.81 | 65.66 | 122,300.00 |
2017/08/18 | 64.30 | 65.20 | 65.20 | 184,000.00 |
2017/08/17 | 64.64 | 65.54 | 65.51 | 209,700.00 |
2017/08/16 | 64.80 | 65.00 | 64.98 | 241,500.00 |
2017/08/15 | 66.22 | 66.51 | 66.29 | 239,423.00 |
2017/08/14 | 65.74 | 66.93 | 66.93 | 186,800.00 |
2017/08/11 | 65.11 | 65.70 | 65.70 | 198,100.00 |
2017/08/10 | 65.60 | 66.06 | 66.05 | 301,400.00 |
2017/08/09 | 65.78 | 66.61 | 66.37 | 176,200.00 |
2017/08/08 | 65.78 | 66.61 | 66.37 | 176,200.00 |
2017/08/07 | 64.03 | 65.52 | 65.51 | 196,400.00 |
2017/08/03 | 62.87 | 63.80 | 63.80 | 296,700.00 |
2017/08/02 | 62.87 | 62.98 | 62.96 | 144,800.00 |
2017/08/01 | 63.14 | 63.31 | 63.24 | 269,100.00 |
2017/07/31 | 63.22 | 63.81 | 63.81 | 329,200.00 |
2017/07/28 | 63.28 | 63.81 | 63.81 | 160,800.00 |
2017/07/27 | 63.08 | 63.95 | 63.95 | 320,600.00 |
2017/07/26 | 63.48 | 63.82 | 63.82 | 297,800.00 |
2017/07/25 | 63.50 | 63.76 | 63.55 | 256,200.00 |
2017/07/24 | 63.53 | 63.60 | 63.59 | 159,000.00 |
2017/07/21 | 63.21 | 63.68 | 63.67 | 245,400.00 |
2017/07/20 | 63.02 | 63.65 | 63.61 | 155,500.00 |
2017/07/19 | 62.95 | 63.20 | 63.20 | 165,500.00 |
2017/07/18 | 63.47 | 63.50 | 63.47 | 233,500.00 |
2017/07/17 | 63.67 | 63.76 | 63.75 | 121,300.00 |
2017/07/14 | 64.11 | 64.35 | 64.35 | 102,000.00 |
2017/07/13 | 62.89 | 64.00 | 64.00 | 207,600.00 |
2017/07/12 | 62.61 | 62.86 | 62.77 | 251,700.00 |
2017/07/11 | 62.88 | 63.07 | 63.05 | 236,800.00 |
2017/07/07 | 64.17 | 64.95 | 64.95 | 147,800.00 |
2017/07/06 | 64.23 | 64.63 | 64.54 | 153,100.00 |
2017/07/05 | 63.75 | 64.50 | 64.50 | 213,800.00 |
2017/07/04 | 63.67 | 63.94 | 63.86 | 124,700.00 |
2017/07/03 | 64.00 | 64.03 | 64.00 | 159,700.00 |
2017/06/30 | 63.63 | 64.20 | 64.20 | 221,800.00 |
2017/06/29 | 63.62 | 64.03 | 64.03 | 147,400.00 |
2017/06/28 | 63.72 | 64.24 | 64.24 | 298,600.00 |
2017/06/26 | 64.11 | 64.57 | 64.57 | 175,400.00 |
2017/06/23 | 64.11 | 64.57 | 64.57 | 175,400.00 |
2017/06/22 | 63.00 | 64.07 | 64.07 | 137,900.00 |
2017/06/21 | 62.66 | 62.94 | 62.79 | 369,400.00 |
2017/06/20 | 64.03 | 64.12 | 64.10 | 511,100.00 |
2017/06/16 | 64.57 | 65.88 | 65.77 | 465,200.00 |
2017/06/15 | 65.81 | 66.57 | 66.57 | 129,000.00 |
2017/06/14 | 65.97 | 66.34 | 66.24 | 153,700.00 |
2017/06/13 | 66.06 | 66.34 | 66.30 | 224,800.00 |
2017/06/12 | 66.01 | 66.97 | 66.96 | 131,700.00 |
2017/06/09 | 66.31 | 66.60 | 66.60 | 151,800.00 |
2017/06/08 | 65.84 | 66.60 | 66.60 | 222,700.00 |
2017/06/07 | 65.67 | 65.98 | 65.95 | 310,700.00 |
2017/06/06 | 65.65 | 66.69 | 66.69 | 157,800.00 |
2017/06/05 | 65.17 | 65.89 | 65.89 | 187,000.00 |
2017/06/02 | 64.29 | 65.22 | 65.20 | 196,183.00 |
2017/06/01 | 64.10 | 64.92 | 64.92 | 909,900.00 |
2017/05/31 | 63.49 | 64.09 | 63.89 | 2,704,300.00 |
2017/05/30 | 63.25 | 64.03 | 63.98 | 138,100.00 |
2017/05/29 | 63.24 | 63.83 | 63.68 | 117,600.00 |
2017/05/26 | 63.74 | 64.00 | 63.85 | 277,600.00 |
2017/05/25 | 63.98 | 64.70 | 64.50 | 314,200.00 |
2017/05/24 | 63.41 | 64.26 | 64.20 | 221,214.00 |
2017/05/23 | 63.28 | 63.95 | 63.95 | 276,600.00 |
2017/05/22 | 64.00 | 64.17 | 64.16 | 184,000.00 |
2017/05/19 | 63.01 | 63.93 | 63.92 | 246,700.00 |
2017/05/18 | 62.66 | 64.17 | 64.17 | 564,800.00 |
2017/05/17 | 61.90 | 62.00 | 61.90 | 355,600.00 |
2017/05/16 | 60.71 | 62.29 | 62.29 | 939,600.00 |
2017/05/15 | 64.81 | 65.24 | 65.10 | 179,500.00 |
2017/05/12 | 65.06 | 65.31 | 65.31 | 123,000.00 |
2017/05/11 | 64.34 | 65.48 | 65.48 | 453,000.00 |
2017/05/10 | 62.98 | 63.66 | 63.66 | 231,300.00 |
2017/05/09 | 62.98 | 63.66 | 63.66 | 231,300.00 |
2017/05/08 | 63.02 | 63.32 | 63.32 | 208,000.00 |
2017/05/05 | 63.50 | 63.81 | 63.75 | 189,200.00 |
2017/05/04 | 64.91 | 64.99 | 64.99 | 127,400.00 |
2017/05/03 | 64.62 | 65.07 | 65.07 | 322,800.00 |
2017/05/02 | 64.33 | 65.18 | 65.17 | 239,400.00 |
2017/05/01 | 64.30 | 64.53 | 64.53 | 247,000.00 |
2017/04/28 | 64.30 | 64.53 | 64.53 | 247,000.00 |
2017/04/27 | 64.33 | 64.77 | 64.77 | 164,100.00 |
2017/04/26 | 64.19 | 64.66 | 64.65 | 185,200.00 |
2017/04/25 | 64.23 | 64.90 | 64.90 | 207,000.00 |
2017/04/24 | 64.15 | 64.72 | 64.71 | 154,500.00 |
2017/04/21 | 64.73 | 64.80 | 64.80 | 225,500.00 |
2017/04/20 | 63.94 | 65.50 | 65.50 | 447,100.00 |
2017/04/19 | 63.90 | 64.13 | 64.03 | 279,900.00 |
2017/04/18 | 64.69 | 65.13 | 65.00 | 216,100.00 |
2017/04/17 | 64.57 | 64.81 | 64.65 | 67,400.00 |
2017/04/14 | 65.38 | 65.47 | 65.47 | 131,700.00 |
2017/04/13 | 65.38 | 65.47 | 65.47 | 131,700.00 |
2017/04/12 | 65.32 | 65.90 | 65.90 | 211,500.00 |
2017/04/11 | 65.68 | 65.78 | 65.70 | 154,900.00 |
2017/04/10 | 65.13 | 66.78 | 66.78 | 175,200.00 |
2017/04/07 | 65.15 | 66.70 | 66.70 | 351,900.00 |
2017/04/06 | 65.01 | 66.13 | 66.13 | 243,200.00 |
2017/04/05 | 64.48 | 65.00 | 64.84 | 193,300.00 |
2017/04/04 | 64.38 | 64.88 | 64.88 | 122,400.00 |
2017/04/03 | 64.72 | 65.15 | 65.14 | 238,400.00 |
2017/03/31 | 64.19 | 64.50 | 64.25 | 536,300.00 |
2017/03/30 | 64.18 | 64.40 | 64.40 | 353,200.00 |
2017/03/29 | 65.95 | 66.20 | 66.11 | 297,400.00 |
2017/03/28 | 65.62 | 66.49 | 66.45 | 308,000.00 |
2017/03/27 | 64.82 | 65.60 | 65.60 | 287,800.00 |
2017/03/24 | 65.54 | 66.18 | 66.00 | 296,800.00 |
2017/03/23 | 65.06 | 66.32 | 66.32 | 315,300.00 |
2017/03/22 | 65.39 | 65.50 | 65.45 | 239,000.00 |
2017/03/21 | 66.19 | 66.76 | 66.75 | 345,100.00 |
2017/03/17 | 64.65 | 65.45 | 65.45 | 280,500.00 |
2017/03/16 | 64.92 | 65.97 | 65.86 | 284,700.00 |
2017/03/15 | 63.78 | 64.61 | 64.60 | 231,500.00 |
2017/03/14 | 64.81 | 65.38 | 65.33 | 243,700.00 |
2017/03/13 | 64.67 | 65.16 | 65.16 | 180,000.00 |
2017/03/10 | 64.68 | 65.00 | 65.00 | 233,500.00 |
2017/03/09 | 65.77 | 66.22 | 66.22 | 290,000.00 |
2017/03/08 | 65.76 | 66.17 | 66.17 | 223,900.00 |
2017/03/07 | 65.02 | 65.96 | 65.96 | 188,700.00 |
2017/03/06 | 64.15 | 65.60 | 65.60 | 263,800.00 |
2017/03/03 | 63.63 | 65.99 | 65.99 | 332,400.00 |
2017/03/02 | 64.17 | 65.62 | 65.60 | 495,100.00 |
2017/03/01 | 62.30 | 64.13 | 64.13 | 567,300.00 |
2017/02/28 | 62.18 | 62.46 | 62.18 | 722,200.00 |
2017/02/27 | 62.18 | 62.58 | 62.41 | 308,000.00 |
2017/02/24 | 62.51 | 62.95 | 62.95 | 552,200.00 |
2017/02/23 | 62.19 | 62.98 | 62.98 | 318,800.00 |
2017/02/22 | 62.65 | 62.92 | 62.92 | 299,700.00 |
2017/02/21 | 63.29 | 63.42 | 63.40 | 171,100.00 |
2017/02/20 | 63.69 | 63.89 | 63.86 | 251,900.00 |
2017/02/17 | 64.40 | 64.95 | 64.95 | 367,900.00 |
2017/02/16 | 64.40 | 64.85 | 64.85 | 338,400.00 |
2017/02/15 | 63.90 | 64.44 | 64.44 | 222,700.00 |
2017/02/14 | 63.36 | 64.10 | 64.10 | 342,400.00 |
2017/02/13 | 62.98 | 63.94 | 63.93 | 210,400.00 |
2017/02/10 | 62.50 | 63.45 | 63.10 | 650,500.00 |
2017/02/09 | 61.98 | 62.69 | 62.69 | 243,500.00 |
2017/02/08 | 62.03 | 62.45 | 62.45 | 343,800.00 |
2017/02/07 | 61.99 | 62.40 | 62.40 | 334,400.00 |
2017/01/27 | 60.39 | 61.48 | 61.48 | 106,400.00 |
2017/01/26 | 60.54 | 60.74 | 60.65 | 181,800.00 |
2017/01/25 | 60.74 | 61.10 | 61.09 | 167,200.00 |
2017/01/24 | 59.65 | 61.13 | 61.13 | 201,100.00 |
2017/01/23 | 58.55 | 60.20 | 60.20 | 340,600.00 |
2017/01/20 | 59.18 | 59.32 | 59.30 | 161,000.00 |
2017/01/19 | 59.22 | 59.51 | 59.51 | 317,390.00 |
2017/01/18 | 59.27 | 59.40 | 59.40 | 280,000.00 |
2017/01/17 | 59.32 | 59.65 | 59.60 | 148,200.00 |
2017/01/16 | 59.16 | 60.15 | 60.15 | 154,100.00 |
2017/01/13 | 58.60 | 59.70 | 59.70 | 265,300.00 |
2017/01/12 | 58.55 | 58.79 | 58.79 | 238,400.00 |
2017/01/11 | 58.51 | 59.70 | 59.70 | 434,000.00 |
2017/01/10 | 59.68 | 60.05 | 60.00 | 249,000.00 |
2017/01/09 | 58.62 | 60.00 | 60.00 | 719,700.00 |
2017/01/06 | 58.85 | 59.05 | 58.99 | 261,200.00 |
2017/01/05 | 57.96 | 59.10 | 59.10 | 460,500.00 |
2017/01/04 | 56.22 | 57.52 | 57.50 | 326,500.00 |
2017/01/03 | 55.60 | 57.12 | 57.12 | 210,000.00 |
2016/12/30 | 55.25 | 55.34 | 55.25 | 151,100.00 |
2016/12/29 | 55.17 | 56.05 | 56.05 | 124,700.00 |
2016/12/28 | 54.72 | 55.90 | 55.90 | 132,900.00 |
2016/12/23 | 54.31 | 54.80 | 54.65 | 100,900.00 |
2016/12/22 | 54.14 | 55.08 | 55.08 | 180,100.00 |
2016/12/21 | 54.40 | 55.04 | 54.77 | 200,087.00 |
2016/12/20 | 54.00 | 54.27 | 54.27 | 161,700.00 |
2016/12/19 | 53.90 | 54.04 | 54.00 | 240,500.00 |
2016/12/16 | 53.65 | 55.05 | 55.05 | 331,600.00 |
2016/12/14 | 54.31 | 54.46 | 54.31 | 203,300.00 |
2016/12/13 | 54.10 | 54.98 | 54.98 | 243,700.00 |
2016/12/12 | 54.01 | 54.68 | 54.67 | 527,400.00 |
2016/12/09 | 53.49 | 55.00 | 55.00 | 390,700.00 |
2016/12/08 | 53.00 | 53.51 | 53.51 | 245,000.00 |
2016/12/07 | 52.90 | 53.60 | 53.60 | 683,900.00 |
2016/12/06 | 54.02 | 54.22 | 54.08 | 257,000.00 |
2016/12/05 | 54.42 | 54.94 | 54.94 | 133,100.00 |
2016/12/02 | 54.33 | 54.80 | 54.79 | 304,800.00 |
2016/12/01 | 54.01 | 54.48 | 54.48 | 792,100.00 |
2016/11/30 | 53.75 | 54.20 | 54.20 | 1,189,305.00 |
2016/11/29 | 53.38 | 53.77 | 53.77 | 438,400.00 |
2016/11/28 | 53.05 | 53.30 | 53.13 | 407,300.00 |
2016/11/25 | 53.17 | 53.54 | 53.50 | 817,000.00 |
2016/11/24 | 54.30 | 54.57 | 54.37 | 304,105.00 |
2016/11/23 | 55.02 | 55.34 | 55.30 | 245,116.00 |
2016/11/22 | 55.72 | 55.73 | 55.72 | 391,700.00 |
2016/11/21 | 55.42 | 55.55 | 55.44 | 437,700.00 |
2016/11/18 | 55.66 | 56.97 | 56.97 | 333,600.00 |
2016/11/17 | 54.51 | 55.47 | 55.47 | 628,800.00 |
2016/11/16 | 54.18 | 54.60 | 54.50 | 353,000.00 |
2016/11/15 | 55.07 | 55.21 | 55.21 | 303,500.00 |
2016/11/14 | 55.05 | 55.65 | 55.47 | 249,300.00 |
2016/11/11 | 56.63 | 56.93 | 56.80 | 346,700.00 |
2016/11/10 | 57.73 | 57.80 | 57.73 | 167,900.00 |
2016/11/09 | 56.99 | 56.99 | 56.99 | 270,700.00 |
2016/11/08 | 57.31 | 58.20 | 58.20 | 239,200.00 |
2016/11/04 | 58.95 | 58.99 | 58.95 | 275,600.00 |
2016/11/03 | 59.68 | 59.84 | 59.75 | 114,700.00 |
2016/11/01 | 60.71 | 61.00 | 60.81 | 216,400.00 |
2016/10/31 | 60.22 | 60.96 | 60.91 | 290,600.00 |
2016/10/28 | 60.32 | 60.68 | 60.61 | 129,400.00 |
2016/10/27 | 60.45 | 60.84 | 60.63 | 215,200.00 |
2016/10/26 | 60.56 | 61.30 | 61.30 | 155,600.00 |
2016/10/25 | 60.32 | 60.98 | 60.91 | 157,300.00 |
2016/10/24 | 60.88 | 61.05 | 61.00 | 175,300.00 |
2016/10/21 | 60.00 | 60.50 | 60.50 | 277,800.00 |
2016/10/20 | 60.95 | 61.10 | 61.00 | 236,000.00 |
2016/10/19 | 60.63 | 61.68 | 61.68 | 383,980.00 |
2016/10/18 | 60.66 | 61.14 | 61.14 | 372,000.00 |
2016/10/17 | 60.46 | 61.20 | 61.14 | 151,500.00 |
2016/10/14 | 60.02 | 61.40 | 61.39 | 439,700.00 |
2016/10/13 | 59.28 | 60.78 | 60.77 | 195,600.00 |
2016/10/12 | 61.17 | 61.41 | 61.41 | 80,900.00 |
2016/10/11 | 61.07 | 61.42 | 61.42 | 132,900.00 |
2016/09/30 | 60.23 | 60.61 | 60.61 | 240,400.00 |
2016/09/29 | 60.48 | 60.85 | 60.79 | 118,600.00 |
2016/09/28 | 60.25 | 60.25 | 60.25 | 194,900.00 |
2016/09/27 | 59.70 | 60.50 | 60.50 | 233,700.00 |
2016/09/26 | 59.85 | 60.78 | 60.78 | 146,100.00 |
2016/09/23 | 58.76 | 60.50 | 60.50 | 312,400.00 |
2016/09/22 | 59.45 | 59.66 | 59.45 | 356,200.00 |
2016/09/21 | 60.60 | 60.69 | 60.60 | 262,300.00 |
2016/09/20 | 60.11 | 62.50 | 62.50 | 244,000.00 |
2016/09/19 | 60.05 | 60.90 | 60.90 | 447,100.00 |
2016/09/16 | 60.14 | 60.14 | 60.14 | 812,900.00 |
2016/09/15 | 60.56 | 60.88 | 60.69 | 544,000.00 |
2016/09/14 | 60.38 | 60.43 | 60.43 | 342,900.00 |
2016/09/13 | 60.82 | 61.50 | 61.50 | 349,000.00 |
2016/09/12 | 61.23 | 61.50 | 61.46 | 270,341.00 |
2016/09/09 | 61.23 | 61.50 | 61.46 | 270,341.00 |
2016/09/08 | 61.38 | 62.00 | 61.99 | 483,700.00 |
2016/09/07 | 61.30 | 62.50 | 62.50 | 267,100.00 |
2016/09/06 | 62.15 | 62.71 | 62.71 | 173,600.00 |
2016/09/02 | 60.22 | 60.65 | 60.65 | 621,700.00 |
2016/09/01 | 59.68 | 60.00 | 60.00 | 264,037.00 |
2016/08/31 | 59.55 | 59.85 | 59.85 | 340,900.00 |
2016/08/30 | 59.50 | 60.50 | 60.34 | 176,400.00 |
2016/08/29 | 59.18 | 60.11 | 60.00 | 314,600.00 |
2016/08/26 | 59.80 | 60.50 | 60.47 | 79,700.00 |
2016/08/25 | 59.82 | 60.34 | 60.20 | 260,100.00 |
2016/08/24 | 60.25 | 61.01 | 61.00 | 146,700.00 |
2016/08/23 | 60.25 | 61.60 | 61.60 | 249,500.00 |
2016/08/22 | 59.86 | 60.30 | 60.18 | 191,800.00 |
2016/08/19 | 59.81 | 60.50 | 60.50 | 137,600.00 |
2016/08/18 | 59.87 | 60.10 | 60.10 | 263,200.00 |
2016/08/17 | 58.77 | 60.20 | 60.18 | 339,200.00 |
2016/08/16 | 59.55 | 59.55 | 59.55 | 275,600.00 |
2016/08/15 | 59.62 | 60.49 | 60.49 | 221,300.00 |
2016/08/12 | 59.36 | 60.20 | 60.20 | 498,600.00 |
2016/08/11 | 57.88 | 58.90 | 58.90 | 157,200.00 |
2016/08/10 | 57.04 | 57.80 | 57.80 | 451,800.00 |
2016/08/09 | 57.70 | 57.82 | 57.76 | 166,700.00 |
2016/08/08 | 57.70 | 57.82 | 57.76 | 166,700.00 |
2016/08/05 | 57.23 | 57.80 | 57.62 | 146,800.00 |
2016/08/04 | 57.62 | 57.92 | 57.92 | 318,500.00 |
2016/08/03 | 57.54 | 57.90 | 57.72 | 209,400.00 |
2016/08/02 | 57.79 | 58.00 | 58.00 | 275,400.00 |
2016/08/01 | 57.66 | 57.80 | 57.80 | 572,900.00 |
2016/07/29 | 57.68 | 59.30 | 59.30 | 286,900.00 |
2016/07/28 | 57.45 | 58.60 | 58.60 | 217,200.00 |
2016/07/27 | 57.15 | 58.00 | 58.00 | 211,900.00 |
2016/07/26 | 57.08 | 57.54 | 57.54 | 201,500.00 |
2016/07/25 | 57.46 | 57.89 | 57.89 | 126,600.00 |
2016/07/22 | 57.13 | 57.54 | 57.54 | 198,800.00 |
2016/07/21 | 57.50 | 57.50 | 57.50 | 245,400.00 |
2016/07/20 | 58.20 | 59.28 | 59.28 | 415,400.00 |
2016/07/19 | 57.47 | 58.19 | 58.19 | 157,300.00 |
2016/07/18 | 57.71 | 58.00 | 58.00 | 199,700.00 |
2016/07/14 | 57.62 | 57.61 | 57.62 | 40,500.00 |
2016/07/13 | 57.81 | 58.68 | 58.68 | 226,500.00 |
2016/07/12 | 57.31 | 58.00 | 58.00 | 314,800.00 |
2016/07/11 | 57.50 | 57.70 | 57.70 | 253,354.00 |
2016/07/08 | 56.96 | 57.50 | 57.44 | 157,700.00 |
2016/07/07 | 57.05 | 57.49 | 57.49 | 277,600.00 |
2016/07/06 | 57.03 | 57.60 | 57.60 | 186,700.00 |
2016/07/05 | 57.03 | 57.60 | 57.60 | 186,700.00 |
2016/07/04 | 57.52 | 57.84 | 57.84 | 161,300.00 |
2016/07/01 | 58.00 | 58.15 | 58.02 | 337,400.00 |
2016/06/30 | 57.00 | 58.31 | 58.31 | 623,000.00 |
2016/06/29 | 55.99 | 57.18 | 57.00 | 473,800.00 |
2016/06/28 | 54.63 | 56.65 | 56.65 | 307,400.00 |
2016/06/27 | 54.17 | 54.78 | 54.57 | 117,000.00 |
2016/06/22 | 55.65 | 56.23 | 56.23 | 285,300.00 |
2016/06/21 | 55.60 | 55.99 | 55.99 | 299,300.00 |
2016/06/17 | 55.10 | 55.50 | 55.36 | 1,031,300.00 |
2016/06/16 | 54.60 | 55.00 | 55.00 | 415,300.00 |
2016/06/15 | 53.76 | 54.80 | 54.62 | 398,500.00 |
2016/06/14 | 54.33 | 54.55 | 54.55 | 482,400.00 |
2016/06/13 | 54.81 | 55.50 | 55.50 | 220,000.00 |
2016/06/10 | 55.27 | 56.00 | 56.00 | 191,700.00 |
2016/06/09 | 55.23 | 55.50 | 55.42 | 98,200.00 |
2016/06/08 | 55.43 | 55.58 | 55.48 | 355,200.00 |
2016/06/07 | 54.90 | 56.38 | 56.38 | 245,600.00 |
2016/06/06 | 54.62 | 55.39 | 55.39 | 307,200.00 |
2016/06/03 | 54.78 | 55.20 | 54.95 | 176,800.00 |
2016/06/02 | 55.81 | 55.85 | 55.85 | 240,100.00 |
2016/06/01 | 56.10 | 56.65 | 56.65 | 189,200.00 |
2016/05/31 | 56.00 | 57.00 | 57.00 | 477,500.00 |
2016/05/30 | 55.29 | 56.21 | 56.00 | 120,600.00 |
2016/05/27 | 53.90 | 55.50 | 55.50 | 311,100.00 |
2016/05/26 | 53.85 | 54.28 | 54.28 | 150,100.00 |
2016/05/25 | 53.45 | 54.10 | 54.09 | 92,800.00 |
2016/05/24 | 52.52 | 53.40 | 53.40 | 260,400.00 |
2016/05/23 | 53.30 | 53.59 | 53.48 | 95,300.00 |
2016/05/20 | 53.01 | 53.68 | 53.67 | 145,100.00 |
2016/05/19 | 53.49 | 54.07 | 53.78 | 186,400.00 |
2016/05/18 | 53.74 | 54.65 | 54.65 | 132,300.00 |
2016/05/17 | 53.30 | 54.12 | 54.00 | 225,800.00 |
2016/05/16 | 53.45 | 53.88 | 53.88 | 210,500.00 |
2016/05/13 | 52.65 | 54.34 | 54.34 | 326,200.00 |
2016/05/12 | 52.42 | 53.49 | 53.33 | 216,300.00 |
2016/05/11 | 52.99 | 53.30 | 53.30 | 447,600.00 |
2016/05/10 | 54.87 | 55.00 | 55.00 | 355,200.00 |
2016/05/09 | 54.47 | 55.58 | 55.58 | 219,400.00 |
2016/05/06 | 54.75 | 54.91 | 54.75 | 252,000.00 |
2016/05/05 | 55.03 | 55.70 | 55.70 | 191,800.00 |
2016/05/04 | 54.63 | 55.02 | 55.02 | 249,800.00 |
2016/05/03 | 54.43 | 55.20 | 55.20 | 387,400.00 |
2016/05/02 | 54.92 | 55.30 | 55.30 | 262,700.00 |
2016/04/29 | 54.92 | 55.30 | 55.30 | 262,700.00 |
2016/04/28 | 55.34 | 55.55 | 55.55 | 388,400.00 |
2016/04/27 | 56.20 | 56.40 | 56.40 | 271,800.00 |
2016/04/26 | 56.61 | 57.10 | 57.10 | 464,300.00 |
2016/04/25 | 57.51 | 58.14 | 58.14 | 418,400.00 |
2016/04/22 | 59.68 | 60.02 | 60.00 | 368,700.00 |
2016/04/21 | 58.18 | 60.94 | 60.94 | 445,000.00 |
2016/04/20 | 58.08 | 58.10 | 58.08 | 167,600.00 |
2016/04/19 | 58.04 | 58.49 | 58.49 | 246,200.00 |
2016/04/18 | 57.66 | 58.50 | 58.50 | 219,200.00 |
2016/04/15 | 58.01 | 58.29 | 58.20 | 148,500.00 |
2016/04/14 | 57.23 | 58.19 | 58.18 | 338,900.00 |
2016/04/13 | 57.90 | 58.10 | 58.02 | 417,200.00 |
2016/04/12 | 57.50 | 58.62 | 58.62 | 332,500.00 |
2016/04/11 | 57.30 | 58.44 | 58.44 | 222,400.00 |
2016/04/08 | 57.55 | 58.10 | 58.03 | 335,000.00 |
2016/04/07 | 57.05 | 59.28 | 59.28 | 570,800.00 |
2016/04/06 | 56.61 | 57.00 | 56.95 | 190,200.00 |
2016/04/05 | 56.22 | 57.01 | 57.00 | 504,200.00 |
2016/04/04 | 55.42 | 55.91 | 55.85 | 341,300.00 |
2016/04/01 | 55.66 | 56.28 | 56.28 | 601,300.00 |
2016/03/31 | 56.00 | 57.08 | 57.08 | 883,900.00 |
2016/03/30 | 54.84 | 56.23 | 56.22 | 614,200.00 |
2016/03/29 | 55.81 | 56.19 | 56.12 | 475,900.00 |
2016/03/28 | 56.19 | 56.49 | 56.40 | 196,600.00 |
2016/03/25 | 56.80 | 56.95 | 56.95 | 278,500.00 |
2016/03/24 | 56.80 | 56.95 | 56.95 | 278,500.00 |
2016/03/23 | 57.32 | 57.35 | 57.34 | 247,500.00 |
2016/03/22 | 56.27 | 57.40 | 57.40 | 410,500.00 |
2016/03/21 | 56.41 | 56.75 | 56.68 | 401,700.00 |
2016/03/18 | 54.80 | 57.00 | 57.00 | 667,900.00 |
2016/03/17 | 53.91 | 54.79 | 54.79 | 448,400.00 |
2016/03/16 | 53.01 | 53.80 | 53.76 | 201,900.00 |
2016/03/15 | 53.75 | 54.38 | 54.38 | 476,700.00 |
2016/03/14 | 54.28 | 54.45 | 54.41 | 354,800.00 |
2016/03/11 | 53.30 | 54.30 | 54.14 | 601,900.00 |
2016/03/10 | 53.40 | 54.09 | 54.00 | 580,600.00 |
2016/03/09 | 52.80 | 53.22 | 53.22 | 634,400.00 |
2016/03/08 | 53.55 | 53.89 | 53.89 | 721,900.00 |
2016/03/07 | 54.40 | 54.40 | 54.40 | 881,400.00 |
2016/03/04 | 55.82 | 56.49 | 56.49 | 967,600.00 |
2016/03/03 | 56.26 | 57.72 | 57.72 | 1,213,800.00 |
2016/03/02 | 56.88 | 57.02 | 57.02 | 1,034,300.00 |
2016/03/01 | 56.76 | 57.03 | 57.02 | 2,883,300.00 |
2016/02/29 | 56.31 | 58.22 | 58.22 | 17,134,600.00 |
2016/02/26 | 55.80 | 56.50 | 56.50 | 1,504,100.00 |
2016/02/25 | 55.88 | 56.52 | 56.50 | 1,581,200.00 |
2016/02/24 | 55.55 | 57.75 | 57.75 | 1,207,500.00 |
2016/02/23 | 56.99 | 57.60 | 57.60 | 892,600.00 |
2016/02/22 | 55.92 | 57.15 | 57.15 | 839,000.00 |
2016/02/19 | 55.80 | 56.60 | 56.60 | 531,700.00 |
2016/02/18 | 55.01 | 56.00 | 56.00 | 983,700.00 |
2016/02/17 | 54.99 | 55.90 | 55.90 | 990,200.00 |
2016/02/16 | 53.90 | 55.84 | 55.84 | 1,015,300.00 |
2016/02/15 | 52.70 | 54.50 | 54.50 | 1,383,800.00 |
2016/02/12 | 52.81 | 53.34 | 53.23 | 1,254,000.00 |
2016/02/11 | 53.80 | 53.98 | 53.98 | 553,800.00 |
2016/02/10 | 51.69 | 54.05 | 54.02 | 1,013,300.00 |
2016/02/09 | 52.51 | 53.70 | 53.70 | 675,900.00 |
2016/02/08 | 52.51 | 53.70 | 53.70 | 675,900.00 |
2016/02/05 | 52.51 | 53.70 | 53.70 | 675,900.00 |
2016/02/04 | 51.90 | 52.20 | 52.20 | 468,800.00 |
2016/02/03 | 52.48 | 52.90 | 52.90 | 350,400.00 |
2016/02/02 | 52.25 | 53.10 | 53.10 | 321,700.00 |
2016/02/01 | 51.37 | 52.70 | 52.70 | 441,400.00 |
2016/01/29 | 50.81 | 52.50 | 52.50 | 371,400.00 |
2016/01/28 | 50.63 | 51.19 | 51.19 | 322,300.00 |
2016/01/27 | 50.18 | 51.13 | 51.04 | 312,700.00 |
2016/01/26 | 50.73 | 50.95 | 50.95 | 292,300.00 |
2016/01/25 | 50.60 | 51.20 | 51.20 | 245,100.00 |
2016/01/22 | 50.30 | 51.02 | 51.00 | 818,700.00 |
2016/01/21 | 49.85 | 50.40 | 50.40 | 807,300.00 |
2016/01/20 | 51.00 | 51.06 | 51.00 | 846,000.00 |
2016/01/19 | 51.50 | 51.72 | 51.72 | 371,100.00 |
2016/01/18 | 51.00 | 51.60 | 51.50 | 890,000.00 |
2016/01/15 | 51.00 | 52.90 | 52.90 | 940,400.00 |
2016/01/14 | 49.00 | 51.00 | 51.00 | 1,053,900.00 |
2016/01/13 | 49.05 | 51.08 | 51.06 | 1,302,200.00 |
2016/01/12 | 48.15 | 48.88 | 48.76 | 524,500.00 |
2016/01/11 | 47.89 | 48.16 | 48.15 | 225,500.00 |
2016/01/08 | 47.97 | 48.19 | 48.03 | 375,500.00 |
2016/01/07 | 47.72 | 49.08 | 49.08 | 407,000.00 |
2016/01/06 | 48.55 | 48.89 | 48.61 | 371,400.00 |
2016/01/05 | 48.15 | 49.03 | 49.03 | 458,900.00 |
2016/01/04 | 48.59 | 48.78 | 48.73 | 136,600.00 |
2016/01/01 | 48.60 | 48.81 | 48.73 | 90,500.00 |
2015/12/31 | 48.60 | 48.81 | 48.73 | 90,500.00 |
2015/12/30 | 48.01 | 49.25 | 49.21 | 210,000.00 |
2015/12/29 | 46.69 | 47.98 | 47.90 | 242,400.00 |
2015/12/25 | 46.77 | 47.67 | 47.48 | 176,600.00 |
2015/12/24 | 46.77 | 47.67 | 47.48 | 176,600.00 |
2015/12/23 | 47.40 | 47.93 | 47.93 | 69,600.00 |
2015/12/22 | 46.77 | 48.00 | 48.00 | 157,800.00 |
2015/12/21 | 47.37 | 47.68 | 47.68 | 95,900.00 |
2015/12/18 | 46.33 | 47.60 | 47.40 | 319,500.00 |
2015/12/17 | 45.65 | 46.38 | 46.03 | 447,800.00 |
2015/12/16 | 45.92 | 46.99 | 46.88 | 375,100.00 |
2015/12/15 | 45.00 | 46.26 | 46.02 | 324,800.00 |
2015/12/14 | 46.16 | 46.48 | 46.40 | 241,900.00 |
2015/12/11 | 47.16 | 47.17 | 47.17 | 222,200.00 |
2015/12/10 | 48.36 | 48.68 | 48.61 | 162,000.00 |
2015/12/09 | 48.49 | 49.41 | 49.40 | 248,400.00 |
2015/12/08 | 49.13 | 49.66 | 49.60 | 266,100.00 |
2015/12/07 | 49.76 | 50.40 | 50.40 | 157,100.00 |
2015/12/04 | 49.44 | 49.74 | 49.74 | 140,900.00 |
2015/12/03 | 49.28 | 49.98 | 49.84 | 163,000.00 |
2015/12/02 | 49.95 | 50.20 | 50.20 | 292,500.00 |
2015/12/01 | 49.35 | 50.21 | 50.20 | 149,900.00 |
2015/11/30 | 49.33 | 49.95 | 49.90 | 245,900.00 |
2015/11/27 | 48.50 | 49.45 | 49.45 | 189,400.00 |
2015/11/26 | 49.23 | 49.41 | 49.27 | 184,000.00 |
2015/11/25 | 49.48 | 49.98 | 49.92 | 171,800.00 |
2015/11/24 | 50.65 | 50.91 | 50.91 | 135,200.00 |
2015/11/23 | 50.00 | 50.98 | 50.92 | 81,100.00 |
2015/11/20 | 50.13 | 50.63 | 50.63 | 58,200.00 |
2015/11/19 | 50.71 | 51.03 | 51.03 | 240,800.00 |
2015/11/18 | 50.00 | 51.13 | 51.13 | 269,400.00 |
2015/11/17 | 51.00 | 51.74 | 51.74 | 257,000.00 |
2015/11/16 | 49.17 | 50.61 | 50.50 | 148,700.00 |
2015/11/13 | 49.79 | 50.21 | 50.15 | 336,900.00 |
2015/11/12 | 51.25 | 51.60 | 51.51 | 355,100.00 |
2015/11/11 | 52.43 | 52.98 | 52.93 | 365,300.00 |
2015/11/10 | 52.30 | 53.79 | 53.78 | 387,500.00 |
2015/11/09 | 52.30 | 53.79 | 53.78 | 387,500.00 |
2015/11/06 | 53.00 | 53.98 | 53.97 | 267,500.00 |
2015/11/05 | 53.19 | 53.57 | 53.42 | 248,700.00 |
2015/11/04 | 53.20 | 55.03 | 55.01 | 165,300.00 |
2015/11/03 | 52.90 | 53.08 | 53.01 | 435,100.00 |
2015/11/02 | 52.91 | 53.28 | 53.15 | 223,700.00 |
2015/10/30 | 52.59 | 54.59 | 54.59 | 208,700.00 |
2015/10/29 | 52.92 | 53.18 | 53.04 | 246,400.00 |
2015/10/28 | 52.75 | 54.10 | 54.10 | 272,700.00 |
2015/10/27 | 53.20 | 53.62 | 53.54 | 590,200.00 |
2015/10/26 | 53.11 | 54.00 | 54.00 | 784,700.00 |
2015/10/23 | 53.00 | 53.46 | 53.26 | 61,200.00 |
2015/10/22 | 52.66 | 53.15 | 53.01 | 219,100.00 |
2015/10/21 | 52.91 | 53.58 | 53.52 | 104,900.00 |
2015/10/20 | 52.82 | 53.10 | 53.00 | 132,400.00 |
2015/10/19 | 53.37 | 53.43 | 53.43 | 107,200.00 |
2015/10/16 | 53.55 | 54.10 | 54.00 | 185,000.00 |
2015/10/15 | 52.08 | 53.70 | 53.70 | 175,300.00 |
2015/10/14 | 51.68 | 52.15 | 52.10 | 117,700.00 |
2015/10/13 | 51.25 | 51.75 | 51.75 | 200,700.00 |
2015/10/12 | 51.29 | 51.64 | 51.35 | 142,200.00 |
2015/10/09 | 51.11 | 51.85 | 51.85 | 189,700.00 |
2015/10/08 | 50.30 | 50.65 | 50.65 | 112,200.00 |
2015/10/07 | 49.05 | 51.00 | 50.85 | 95,800.00 |
2015/10/06 | 47.50 | 49.41 | 49.40 | 248,900.00 |
2015/10/05 | 46.80 | 47.31 | 47.30 | 228,900.00 |
2015/10/02 | 46.29 | 47.00 | 46.93 | 128,700.00 |
2015/10/01 | 46.92 | 47.10 | 47.01 | 189,400.00 |
2015/09/30 | 46.05 | 47.25 | 47.25 | 266,700.00 |
2015/09/29 | 46.89 | 47.00 | 47.00 | 186,600.00 |
2015/09/28 | 47.03 | 47.55 | 47.50 | 143,300.00 |
2015/09/25 | 47.16 | 48.28 | 48.26 | 169,100.00 |
2015/09/24 | 47.00 | 47.56 | 47.33 | 305,800.00 |
2015/09/23 | 47.00 | 47.56 | 47.33 | 305,800.00 |
2015/09/22 | 47.09 | 47.60 | 47.60 | 249,500.00 |
2015/09/21 | 46.58 | 47.25 | 47.00 | 231,100.00 |
2015/09/18 | 46.00 | 47.17 | 47.00 | 1,403,300.00 |
2015/09/17 | 46.52 | 47.54 | 47.54 | 410,800.00 |
2015/09/16 | 46.00 | 47.38 | 47.12 | 336,400.00 |
2015/09/15 | 45.02 | 46.28 | 46.21 | 410,300.00 |
2015/09/14 | 47.00 | 47.30 | 47.25 | 343,700.00 |
2015/09/11 | 46.48 | 48.70 | 48.70 | 291,000.00 |
2015/09/10 | 46.48 | 48.70 | 48.70 | 291,000.00 |
2015/09/09 | 46.64 | 48.00 | 48.00 | 506,700.00 |
2015/09/08 | 48.40 | 48.92 | 48.92 | 228,300.00 |
2015/09/04 | 48.81 | 49.28 | 49.20 | 616,617.00 |
2015/09/03 | 49.66 | 50.43 | 50.32 | 341,828.00 |
2015/09/02 | 49.21 | 49.50 | 49.43 | 190,600.00 |
2015/09/01 | 49.15 | 49.92 | 49.68 | 283,700.00 |
2015/08/31 | 49.44 | 49.94 | 49.94 | 312,700.00 |
2015/08/28 | 49.71 | 50.74 | 50.74 | 396,300.00 |
2015/08/27 | 47.80 | 48.75 | 48.75 | 348,600.00 |
2015/08/26 | 46.20 | 46.58 | 46.51 | 474,300.00 |
2015/08/25 | 47.40 | 47.66 | 47.40 | 1,169,100.00 |
2015/08/24 | 48.10 | 48.57 | 48.57 | 534,700.00 |
2015/08/21 | 51.00 | 51.13 | 51.13 | 401,000.00 |
2015/08/20 | 51.80 | 51.85 | 51.80 | 495,100.00 |
2015/08/19 | 51.84 | 52.19 | 52.00 | 418,500.00 |
2015/08/18 | 51.82 | 52.08 | 52.00 | 319,800.00 |
2015/08/17 | 52.49 | 52.66 | 52.60 | 159,100.00 |
2015/08/14 | 52.50 | 52.82 | 52.82 | 199,600.00 |
2015/08/13 | 52.11 | 52.55 | 52.49 | 454,900.00 |
2015/08/12 | 52.10 | 52.66 | 52.59 | 576,700.00 |
2015/08/11 | 53.19 | 53.69 | 53.51 | 435,500.00 |
2015/08/07 | 52.19 | 52.85 | 52.78 | 311,100.00 |
2015/08/06 | 52.19 | 52.85 | 52.78 | 311,100.00 |
2015/08/05 | 50.45 | 52.09 | 52.00 | 539,700.00 |
2015/08/04 | 51.59 | 51.70 | 51.59 | 928,500.00 |
2015/08/03 | 53.64 | 54.05 | 54.05 | 126,400.00 |
2015/07/31 | 53.98 | 54.26 | 54.26 | 451,500.00 |
2015/07/30 | 54.60 | 54.99 | 54.98 | 119,300.00 |
2015/07/29 | 54.44 | 55.09 | 55.00 | 2,536,600.00 |
2015/07/28 | 54.99 | 55.08 | 55.00 | 277,500.00 |
2015/07/27 | 54.97 | 55.05 | 55.05 | 156,400.00 |
2015/07/24 | 54.57 | 55.17 | 55.17 | 83,100.00 |
2015/07/23 | 56.00 | 56.48 | 56.00 | 90,800.00 |
2015/07/22 | 56.00 | 56.42 | 56.42 | 208,000.00 |
2015/07/21 | 55.62 | 56.00 | 55.88 | 98,800.00 |
2015/07/20 | 55.52 | 56.22 | 56.22 | 141,600.00 |
2015/07/17 | 55.80 | 55.91 | 55.82 | 202,200.00 |
2015/07/16 | 55.80 | 55.91 | 55.82 | 202,200.00 |
2015/07/15 | 54.53 | 56.48 | 56.48 | 217,800.00 |
2015/07/14 | 53.99 | 54.10 | 54.10 | 206,300.00 |
2015/07/13 | 53.70 | 54.00 | 53.99 | 399,200.00 |
2015/07/10 | 53.59 | 54.00 | 53.87 | 500,800.00 |
2015/07/09 | 52.42 | 53.98 | 53.89 | 268,700.00 |
2015/07/08 | 53.10 | 53.10 | 53.10 | 560,800.00 |
2015/07/07 | 55.23 | 55.45 | 55.45 | 272,700.00 |
2015/07/06 | 55.37 | 55.89 | 55.85 | 114,500.00 |
2015/07/03 | 55.88 | 56.00 | 55.96 | 289,300.00 |
2015/07/02 | 56.02 | 56.57 | 56.57 | 471,300.00 |
2015/07/01 | 56.02 | 56.76 | 56.68 | 280,200.00 |
2015/06/30 | 55.30 | 56.75 | 56.75 | 242,100.00 |
2015/06/29 | 54.99 | 55.30 | 55.30 | 186,100.00 |
2015/06/26 | 56.15 | 56.53 | 56.53 | 173,000.00 |
2015/06/25 | 56.31 | 56.89 | 56.89 | 379,200.00 |
2015/06/24 | 56.02 | 57.50 | 57.46 | 344,700.00 |
2015/06/23 | 55.70 | 56.48 | 56.48 | 568,400.00 |
2015/06/22 | 55.31 | 55.70 | 55.50 | 192,800.00 |
2015/06/19 | 55.60 | 56.00 | 56.00 | 676,800.00 |
2015/06/18 | 56.00 | 56.20 | 56.01 | 308,900.00 |
2015/06/17 | 55.24 | 56.40 | 56.12 | 177,100.00 |
2015/06/16 | 54.10 | 55.11 | 55.00 | 240,300.00 |
2015/06/12 | 57.50 | 58.00 | 57.90 | 106,200.00 |
2015/06/11 | 58.69 | 58.99 | 58.70 | 163,300.00 |
2015/06/10 | 57.84 | 58.78 | 58.64 | 357,500.00 |
2015/06/09 | 56.53 | 57.57 | 57.54 | 406,000.00 |
2015/06/08 | 59.95 | 60.00 | 60.00 | 177,600.00 |
2015/06/05 | 59.92 | 60.14 | 60.06 | 247,900.00 |
2015/06/04 | 59.51 | 60.21 | 60.21 | 244,900.00 |
2015/06/03 | 60.00 | 60.16 | 60.05 | 263,100.00 |
2015/06/02 | 59.80 | 60.50 | 60.43 | 293,200.00 |
2015/06/01 | 61.04 | 61.50 | 61.47 | 238,700.00 |
2015/05/29 | 61.04 | 61.50 | 61.47 | 238,700.00 |
2015/05/28 | 62.03 | 62.72 | 62.72 | 452,100.00 |
2015/05/27 | 60.50 | 62.05 | 62.00 | 191,900.00 |
2015/05/26 | 60.50 | 61.01 | 61.01 | 142,700.00 |
2015/05/22 | 60.30 | 61.00 | 61.00 | 154,200.00 |
2015/05/21 | 60.02 | 60.17 | 60.05 | 131,900.00 |
2015/05/20 | 60.13 | 60.30 | 60.30 | 256,400.00 |
2015/05/19 | 60.34 | 60.88 | 60.88 | 128,700.00 |
2015/05/18 | 61.28 | 61.53 | 61.53 | 90,900.00 |
2015/05/15 | 62.16 | 62.61 | 62.50 | 147,000.00 |
2015/05/14 | 62.23 | 62.50 | 62.50 | 158,300.00 |
2015/05/13 | 61.48 | 62.20 | 62.20 | 238,400.00 |
2015/05/12 | 61.40 | 61.50 | 61.50 | 187,300.00 |
2015/05/11 | 61.78 | 62.21 | 62.21 | 79,000.00 |
2015/05/08 | 60.00 | 61.90 | 61.90 | 232,000.00 |
2015/05/07 | 60.27 | 60.60 | 60.60 | 181,800.00 |
2015/05/06 | 61.26 | 61.53 | 61.53 | 1,500,400.00 |
2015/05/05 | 61.40 | 61.62 | 61.56 | 129,700.00 |
2015/05/04 | 61.50 | 62.00 | 62.00 | 242,700.00 |
2015/05/01 | 61.00 | 61.94 | 61.94 | 162,800.00 |
2015/04/30 | 61.00 | 61.94 | 61.94 | 162,800.00 |
2015/04/29 | 61.00 | 61.24 | 61.24 | 221,400.00 |
2015/04/28 | 61.40 | 61.50 | 61.40 | 175,400.00 |
2015/04/27 | 61.42 | 61.72 | 61.72 | 162,700.00 |
2015/04/24 | 61.31 | 61.48 | 61.48 | 128,300.00 |
2015/04/23 | 61.60 | 61.63 | 61.60 | 123,300.00 |
2015/04/22 | 61.88 | 62.18 | 62.18 | 115,600.00 |
2015/04/21 | 61.00 | 62.30 | 62.11 | 145,500.00 |
2015/04/20 | 61.07 | 61.20 | 61.07 | 126,800.00 |
2015/04/17 | 61.72 | 61.91 | 61.76 | 90,900.00 |
2015/04/16 | 62.42 | 62.62 | 62.62 | 146,700.00 |
2015/04/15 | 62.13 | 62.52 | 62.38 | 384,200.00 |
2015/04/14 | 60.72 | 61.73 | 61.71 | 311,100.00 |
2015/04/13 | 62.11 | 62.20 | 62.11 | 490,900.00 |
2015/04/10 | 62.04 | 62.37 | 62.13 | 243,200.00 |
2015/04/09 | 61.80 | 62.00 | 61.96 | 280,100.00 |
2015/04/08 | 61.99 | 62.24 | 61.99 | 153,500.00 |
2015/04/07 | 62.62 | 62.83 | 62.82 | 79,900.00 |
2015/04/06 | 62.30 | 62.60 | 62.50 | 163,900.00 |
2015/04/02 | 62.63 | 62.71 | 62.70 | 144,700.00 |
2015/04/01 | 62.01 | 62.96 | 62.96 | 133,000.00 |
2015/03/31 | 62.87 | 63.22 | 63.20 | 296,400.00 |
2015/03/30 | 62.80 | 63.07 | 63.06 | 106,700.00 |
2015/03/27 | 62.52 | 63.29 | 63.22 | 180,500.00 |
2015/03/26 | 62.73 | 63.07 | 63.07 | 77,500.00 |
2015/03/25 | 62.51 | 62.70 | 62.68 | 50,800.00 |
2015/03/24 | 62.35 | 62.84 | 62.71 | 99,000.00 |
2015/03/23 | 62.35 | 62.44 | 62.35 | 133,600.00 |
2015/03/20 | 62.54 | 63.00 | 62.90 | 220,800.00 |
2015/03/19 | 62.39 | 62.52 | 62.50 | 276,700.00 |
2015/03/18 | 62.48 | 63.00 | 62.94 | 299,700.00 |
2015/03/17 | 62.72 | 63.50 | 63.35 | 253,600.00 |
2015/03/16 | 62.00 | 62.56 | 62.31 | 345,100.00 |
2015/03/13 | 62.05 | 62.31 | 62.12 | 257,400.00 |
2015/03/12 | 63.28 | 63.40 | 63.35 | 299,300.00 |
2015/03/11 | 64.25 | 64.53 | 64.38 | 337,600.00 |
2015/03/10 | 64.96 | 65.00 | 65.00 | 170,000.00 |
2015/03/09 | 65.59 | 65.83 | 65.82 | 169,000.00 |
2015/03/05 | 64.51 | 64.80 | 64.54 | 133,600.00 |
2015/03/04 | 65.30 | 65.83 | 65.64 | 257,300.00 |
2015/03/03 | 65.12 | 65.99 | 65.99 | 363,500.00 |
2015/03/02 | 64.22 | 64.54 | 64.54 | 260,300.00 |
2015/02/27 | 64.50 | 64.89 | 64.50 | 259,400.00 |
2015/02/26 | 64.78 | 65.21 | 65.20 | 110,000.00 |
2015/02/25 | 65.21 | 66.11 | 66.10 | 249,100.00 |
2015/02/24 | 64.05 | 64.49 | 64.39 | 314,600.00 |
2015/02/23 | 65.12 | 65.50 | 65.50 | 241,700.00 |
2015/02/19 | 66.20 | 66.50 | 66.50 | 39,500.00 |
2015/02/18 | 66.20 | 66.50 | 66.50 | 39,500.00 |
2015/02/17 | 65.60 | 66.39 | 66.39 | 68,500.00 |
2015/02/16 | 65.05 | 66.00 | 66.00 | 152,000.00 |
2015/02/13 | 65.55 | 66.00 | 66.00 | 301,600.00 |
2015/02/12 | 65.41 | 66.00 | 66.00 | 383,500.00 |
2015/02/11 | 65.77 | 66.23 | 66.16 | 224,500.00 |
2015/02/10 | 64.90 | 66.23 | 66.23 | 281,300.00 |
2015/02/09 | 64.42 | 64.98 | 64.90 | 102,300.00 |
2015/02/06 | 64.02 | 64.90 | 64.90 | 341,000.00 |
2015/02/05 | 63.13 | 64.09 | 64.09 | 195,500.00 |
2015/02/04 | 63.30 | 63.80 | 63.73 | 164,800.00 |
2015/02/03 | 64.11 | 64.30 | 64.18 | 280,200.00 |
2015/02/02 | 63.91 | 64.94 | 64.80 | 240,800.00 |
2015/01/30 | 64.07 | 64.07 | 64.07 | 402,900.00 |
2015/01/29 | 64.67 | 65.32 | 65.30 | 196,700.00 |
2015/01/28 | 64.88 | 65.63 | 65.44 | 228,000.00 |
2015/01/27 | 66.40 | 67.25 | 67.22 | 549,500.00 |
2015/01/26 | 64.01 | 64.74 | 64.74 | 105,000.00 |
2015/01/23 | 63.88 | 65.05 | 65.05 | 356,200.00 |
2015/01/22 | 63.32 | 63.76 | 63.68 | 145,800.00 |
2015/01/21 | 63.47 | 63.68 | 63.68 | 443,800.00 |
2015/01/20 | 62.86 | 63.50 | 63.50 | 215,800.00 |
2015/01/19 | 62.04 | 63.02 | 63.00 | 447,500.00 |
2015/01/16 | 62.50 | 62.66 | 62.50 | 691,600.00 |
2015/01/15 | 62.20 | 62.70 | 62.70 | 227,031.00 |
2015/01/14 | 62.18 | 62.70 | 62.64 | 94,400.00 |
2015/01/13 | 62.26 | 62.99 | 62.99 | 664,800.00 |
2015/01/12 | 61.00 | 62.38 | 62.32 | 222,000.00 |
2015/01/09 | 60.24 | 61.11 | 61.00 | 607,269.00 |
2015/01/08 | 59.30 | 59.56 | 59.55 | 57,600.00 |
2015/01/07 | 58.80 | 59.34 | 59.34 | 186,000.00 |
2015/01/06 | 59.41 | 59.83 | 59.83 | 147,600.00 |
2015/01/05 | 60.58 | 60.82 | 60.65 | 140,800.00 |
2015/01/02 | 60.80 | 61.24 | 61.12 | 138,000.00 |
2015/01/01 | 60.36 | 60.95 | 60.95 | 65,200.00 |
2014/12/31 | 60.36 | 60.95 | 60.95 | 65,200.00 |
2014/12/30 | 59.97 | 60.50 | 60.40 | 217,200.00 |
2014/12/29 | 59.90 | 60.45 | 60.30 | 42,000.00 |
2014/12/26 | 59.46 | 60.26 | 60.19 | 20,000.00 |
2014/12/25 | 59.85 | 60.09 | 60.00 | 46,800.00 |
2014/12/24 | 59.85 | 60.09 | 60.00 | 46,800.00 |
2014/12/23 | 59.90 | 60.05 | 60.05 | 115,200.00 |
2014/12/22 | 58.62 | 59.71 | 59.71 | 129,600.00 |
2014/12/19 | 58.50 | 59.20 | 59.00 | 209,200.00 |
2014/12/18 | 58.00 | 58.30 | 58.30 | 208,800.00 |
2014/12/17 | 57.29 | 57.69 | 57.51 | 268,800.00 |
2014/12/16 | 57.00 | 57.64 | 57.64 | 443,400.00 |
2014/12/15 | 57.70 | 58.08 | 57.80 | 173,600.00 |
2014/12/12 | 57.67 | 58.57 | 58.15 | 192,800.00 |
2014/12/11 | 57.50 | 57.99 | 57.99 | 261,800.00 |
2014/12/10 | 58.20 | 58.49 | 58.40 | 113,200.00 |
2014/12/09 | 58.80 | 59.00 | 59.00 | 126,400.00 |
2014/12/08 | 60.00 | 60.37 | 60.18 | 126,000.00 |
2014/12/05 | 61.50 | 61.70 | 61.70 | 206,000.00 |
2014/12/04 | 61.66 | 62.00 | 61.66 | 134,400.00 |
2014/12/03 | 62.00 | 62.08 | 62.05 | 158,000.00 |
2014/12/02 | 62.00 | 62.15 | 62.05 | 312,800.00 |
2014/12/01 | 61.71 | 62.44 | 62.40 | 334,400.00 |
2014/11/28 | 61.80 | 62.57 | 62.23 | 261,600.00 |
2014/11/27 | 61.21 | 62.00 | 62.00 | 322,400.00 |
2014/11/26 | 60.59 | 61.20 | 61.10 | 214,800.00 |
2014/11/25 | 60.57 | 60.78 | 60.78 | 108,400.00 |
2014/11/24 | 61.72 | 62.00 | 61.80 | 184,400.00 |
2014/11/21 | 61.19 | 62.29 | 62.18 | 247,000.00 |
2014/11/20 | 60.23 | 61.24 | 61.22 | 227,200.00 |
2014/11/19 | 60.35 | 60.73 | 60.71 | 179,600.00 |
2014/11/18 | 59.95 | 60.80 | 60.79 | 168,400.00 |
2014/11/17 | 59.14 | 60.00 | 60.00 | 55,200.00 |
2014/11/14 | 58.87 | 59.40 | 59.40 | 93,200.00 |
2014/11/13 | 59.53 | 60.07 | 60.05 | 112,000.00 |
2014/11/12 | 58.89 | 60.00 | 59.90 | 181,200.00 |
2014/11/11 | 58.76 | 59.39 | 59.35 | 102,800.00 |
2014/11/10 | 58.38 | 58.50 | 58.50 | 120,800.00 |
2014/11/07 | 58.40 | 58.70 | 58.65 | 211,200.00 |
2014/11/06 | 59.17 | 59.85 | 59.85 | 167,200.00 |
2014/11/05 | 58.90 | 59.79 | 59.78 | 134,400.00 |
2014/11/04 | 59.21 | 59.50 | 59.50 | 108,400.00 |
2014/11/03 | 58.51 | 59.36 | 59.35 | 208,000.00 |
2014/10/31 | 59.80 | 59.90 | 59.90 | 253,600.00 |
2014/10/30 | 60.00 | 60.39 | 60.30 | 175,600.00 |
2014/10/29 | 59.66 | 60.41 | 60.41 | 126,400.00 |
2014/10/28 | 59.19 | 59.56 | 59.56 | 128,000.00 |
2014/10/27 | 59.03 | 59.62 | 59.62 | 110,400.00 |
2014/10/24 | 58.68 | 59.40 | 59.40 | 148,000.00 |
2014/10/23 | 59.01 | 59.65 | 59.64 | 292,000.00 |
2014/10/22 | 58.00 | 58.69 | 58.67 | 130,800.00 |
2014/10/21 | 58.00 | 58.69 | 58.67 | 130,800.00 |
2014/10/20 | 58.39 | 58.68 | 58.67 | 271,200.00 |
2014/10/16 | 57.21 | 57.50 | 57.50 | 679,600.00 |
2014/10/15 | 57.65 | 57.95 | 57.94 | 287,600.00 |
2014/10/14 | 58.03 | 58.43 | 58.43 | 110,000.00 |
2014/10/13 | 58.01 | 58.20 | 58.19 | 181,200.00 |
2014/10/10 | 58.20 | 58.20 | 58.20 | 78,000.00 |
2014/10/09 | 58.17 | 59.01 | 59.01 | 129,600.00 |
2014/10/08 | 57.61 | 58.00 | 57.91 | 85,200.00 |
2014/10/07 | 58.30 | 58.95 | 58.75 | 66,000.00 |
2014/10/06 | 57.58 | 58.81 | 58.81 | 73,200.00 |
2014/10/03 | 57.58 | 58.81 | 58.81 | 73,200.00 |
2014/10/02 | 57.24 | 57.62 | 57.60 | 198,000.00 |
2014/10/01 | 59.01 | 59.34 | 59.18 | 106,400.00 |
2014/09/30 | 59.16 | 59.80 | 59.60 | 179,200.00 |
2014/09/29 | 59.10 | 59.37 | 59.14 | 145,600.00 |
2014/09/26 | 59.39 | 59.96 | 59.96 | 152,800.00 |
2014/09/25 | 59.77 | 60.39 | 60.35 | 122,000.00 |
2014/09/24 | 59.96 | 60.59 | 60.30 | 263,600.00 |
2014/09/23 | 61.20 | 61.60 | 61.45 | 191,600.00 |
2014/09/22 | 62.01 | 62.07 | 62.07 | 125,200.00 |
2014/09/19 | 62.06 | 62.40 | 62.40 | 135,200.00 |
2014/09/18 | 62.00 | 62.29 | 62.20 | 113,600.00 |
2014/09/17 | 61.39 | 61.97 | 61.97 | 328,800.00 |
2014/09/16 | 61.25 | 61.73 | 61.73 | 151,600.00 |
2014/09/15 | 61.77 | 61.96 | 61.92 | 80,000.00 |
2014/09/12 | 61.90 | 62.20 | 62.03 | 125,600.00 |
2014/09/11 | 62.05 | 62.60 | 62.60 | 222,400.00 |
2014/09/10 | 61.97 | 62.46 | 62.20 | 99,200.00 |
2014/09/09 | 62.05 | 62.99 | 62.80 | 103,600.00 |
2014/09/08 | 62.12 | 62.28 | 62.28 | 78,000.00 |
2014/09/05 | 62.24 | 62.70 | 62.70 | 338,400.00 |
2014/09/04 | 62.03 | 63.09 | 63.09 | 427,200.00 |
2014/09/03 | 60.41 | 62.45 | 62.41 | 497,200.00 |
2014/09/02 | 60.08 | 60.76 | 60.55 | 90,800.00 |
2014/08/29 | 59.99 | 60.26 | 60.26 | 237,600.00 |
2014/08/28 | 60.52 | 60.90 | 60.80 | 299,200.00 |
2014/08/27 | 59.81 | 60.48 | 60.34 | 185,600.00 |
2014/08/26 | 59.68 | 59.95 | 59.76 | 102,000.00 |
2014/08/25 | 59.64 | 60.25 | 60.24 | 149,200.00 |
2014/08/22 | 59.11 | 59.97 | 59.80 | 218,800.00 |
2014/08/21 | 58.96 | 59.12 | 59.00 | 163,200.00 |
2014/08/20 | 59.53 | 60.32 | 60.00 | 232,000.00 |
2014/08/18 | 60.60 | 61.16 | 61.04 | 396,800.00 |
2014/08/15 | 58.48 | 60.00 | 60.00 | 194,000.00 |
2014/08/14 | 58.00 | 58.37 | 58.35 | 432,000.00 |
2014/08/13 | 58.01 | 58.33 | 58.33 | 63,600.00 |
2014/08/12 | 58.52 | 58.80 | 58.52 | 238,400.00 |
2014/08/11 | 58.01 | 58.50 | 58.31 | 80,400.00 |
2014/08/08 | 57.33 | 58.36 | 58.33 | 327,600.00 |
2014/08/07 | 58.52 | 58.71 | 58.52 | 192,800.00 |
2014/08/06 | 58.51 | 59.33 | 59.10 | 183,200.00 |
2014/08/05 | 59.04 | 59.25 | 59.04 | 148,800.00 |
2014/08/04 | 59.17 | 59.55 | 59.55 | 264,400.00 |
2014/08/01 | 59.02 | 59.27 | 59.04 | 224,400.00 |
2014/07/31 | 59.47 | 59.98 | 59.97 | 132,000.00 |
2014/07/30 | 59.58 | 59.76 | 59.58 | 96,800.00 |
2014/07/29 | 59.37 | 59.90 | 59.90 | 299,200.00 |
2014/07/28 | 59.10 | 59.34 | 59.34 | 175,200.00 |
2014/07/25 | 59.10 | 59.34 | 59.34 | 175,200.00 |
2014/07/24 | 59.90 | 60.00 | 60.00 | 192,400.00 |
2014/07/23 | 59.81 | 59.99 | 59.90 | 383,600.00 |
2014/07/22 | 59.39 | 59.91 | 59.91 | 207,200.00 |
2014/07/21 | 59.41 | 59.83 | 59.82 | 263,200.00 |
2014/07/18 | 59.60 | 59.80 | 59.74 | 776,000.00 |
2014/07/17 | 59.85 | 60.10 | 60.10 | 170,000.00 |
2014/07/16 | 59.20 | 59.80 | 59.62 | 296,800.00 |
2014/07/15 | 59.10 | 59.25 | 59.22 | 214,800.00 |
2014/07/14 | 59.64 | 59.86 | 59.86 | 151,600.00 |
2014/07/11 | 60.00 | 60.50 | 60.50 | 303,600.00 |
2014/07/10 | 60.22 | 60.59 | 60.58 | 722,400.00 |
2014/07/09 | 59.83 | 60.90 | 60.70 | 216,400.00 |
2014/07/08 | 60.12 | 60.75 | 60.74 | 121,600.00 |
2014/07/07 | 59.00 | 60.74 | 60.70 | 185,200.00 |
2014/07/04 | 59.40 | 59.59 | 59.50 | 107,600.00 |
2014/07/03 | 59.98 | 60.20 | 60.06 | 289,600.00 |
2014/07/02 | 59.76 | 60.09 | 60.00 | 230,400.00 |
2014/07/01 | 58.91 | 59.76 | 59.68 | 115,200.00 |
2014/06/30 | 59.00 | 59.35 | 59.31 | 276,000.00 |
2014/06/27 | 59.73 | 60.00 | 60.00 | 151,200.00 |
2014/06/26 | 59.91 | 60.77 | 60.77 | 305,200.00 |
2014/06/25 | 59.76 | 59.95 | 59.76 | 162,000.00 |
2014/06/24 | 60.12 | 60.39 | 60.23 | 211,600.00 |
2014/06/23 | 60.18 | 60.38 | 60.18 | 200,800.00 |
2014/06/20 | 60.50 | 61.23 | 61.00 | 256,000.00 |
2014/06/19 | 60.53 | 61.15 | 61.03 | 260,400.00 |
2014/06/18 | 59.92 | 60.76 | 60.25 | 452,000.00 |
2014/06/17 | 60.88 | 61.39 | 61.15 | 348,800.00 |
2014/06/16 | 61.21 | 61.59 | 61.59 | 388,000.00 |
2014/06/13 | 60.91 | 61.30 | 61.21 | 283,600.00 |
2014/06/12 | 60.52 | 60.80 | 60.57 | 115,200.00 |
2014/06/11 | 59.60 | 60.66 | 60.66 | 94,800.00 |
2014/06/10 | 59.00 | 60.00 | 60.00 | 274,000.00 |
2014/06/09 | 60.12 | 60.90 | 60.80 | 126,400.00 |
2014/06/06 | 59.73 | 60.32 | 60.32 | 162,400.00 |
2014/06/05 | 59.30 | 59.50 | 59.41 | 251,600.00 |
2014/06/04 | 59.88 | 59.88 | 59.88 | 259,200.00 |
2014/06/03 | 61.21 | 61.49 | 61.36 | 208,400.00 |
2014/06/02 | 60.00 | 61.50 | 61.50 | 136,800.00 |
2014/05/30 | 61.15 | 61.50 | 61.50 | 192,000.00 |
2014/05/29 | 61.00 | 61.55 | 61.55 | 150,800.00 |
2014/05/28 | 61.02 | 61.50 | 61.31 | 158,000.00 |
2014/05/27 | 61.20 | 61.50 | 61.50 | 46,800.00 |
2014/05/26 | 61.28 | 61.48 | 61.37 | 154,800.00 |
2014/05/23 | 60.70 | 61.15 | 61.01 | 127,600.00 |
2014/05/21 | 59.53 | 59.59 | 59.59 | 226,000.00 |
2014/05/20 | 60.10 | 60.20 | 60.20 | 317,600.00 |
2014/05/19 | 60.58 | 60.69 | 60.60 | 104,400.00 |
2014/05/16 | 61.17 | 61.49 | 61.40 | 130,000.00 |
2014/05/15 | 60.60 | 61.59 | 61.59 | 197,600.00 |
2014/05/14 | 60.00 | 61.42 | 61.42 | 231,600.00 |
2014/05/13 | 59.60 | 60.13 | 60.00 | 153,200.00 |
2014/05/12 | 59.60 | 60.13 | 60.00 | 153,200.00 |
2014/05/09 | 61.05 | 61.30 | 61.30 | 116,000.00 |
2014/05/08 | 60.57 | 61.00 | 61.00 | 166,800.00 |
2014/05/07 | 61.50 | 61.75 | 61.75 | 177,600.00 |
2014/05/06 | 61.29 | 61.90 | 61.82 | 27,600.00 |
2014/05/05 | 61.45 | 61.82 | 61.46 | 37,200.00 |
2014/05/02 | 60.33 | 61.46 | 61.46 | 233,600.00 |
2014/05/01 | 61.55 | 62.30 | 62.30 | 210,000.00 |
2014/04/30 | 61.55 | 62.30 | 62.30 | 210,000.00 |
2014/04/28 | 61.15 | 61.63 | 61.63 | 123,600.00 |
2014/04/25 | 61.50 | 62.00 | 62.00 | 224,000.00 |
2014/04/24 | 61.86 | 62.05 | 62.05 | 226,000.00 |
2014/04/23 | 61.51 | 61.90 | 61.90 | 334,400.00 |
2014/04/22 | 61.10 | 61.96 | 61.96 | 81,200.00 |
2014/04/18 | 61.89 | 61.99 | 61.96 | 386,000.00 |
2014/04/17 | 61.89 | 61.99 | 61.96 | 386,000.00 |
2014/04/16 | 61.72 | 62.00 | 61.95 | 279,600.00 |
2014/04/15 | 60.85 | 61.80 | 61.80 | 150,400.00 |
2014/04/11 | 59.63 | 61.00 | 60.66 | 274,800.00 |
2014/04/10 | 59.03 | 60.54 | 60.30 | 468,000.00 |
2014/04/09 | 61.30 | 62.62 | 62.50 | 383,600.00 |
2014/04/07 | 61.49 | 61.82 | 61.49 | 93,200.00 |
2014/04/04 | 61.59 | 61.90 | 61.90 | 362,000.00 |
2014/04/03 | 62.35 | 62.50 | 62.35 | 400,400.00 |
2014/04/02 | 62.85 | 63.21 | 63.10 | 316,000.00 |
2014/04/01 | 62.74 | 64.34 | 64.01 | 359,600.00 |
2014/03/31 | 62.50 | 63.10 | 63.08 | 276,000.00 |
2014/03/28 | 61.20 | 63.12 | 63.10 | 404,400.00 |
2014/03/27 | 60.06 | 61.87 | 61.86 | 536,000.00 |
2014/03/26 | 57.70 | 60.44 | 60.26 | 438,400.00 |
2014/03/25 | 57.49 | 58.00 | 57.97 | 138,000.00 |
2014/03/24 | 57.12 | 58.28 | 58.28 | 210,400.00 |
2014/03/21 | 55.52 | 56.38 | 55.52 | 513,600.00 |
2014/03/20 | 57.38 | 57.75 | 57.70 | 294,800.00 |
2014/03/19 | 58.90 | 59.07 | 58.90 | 198,000.00 |
2014/03/18 | 59.46 | 59.94 | 59.90 | 140,000.00 |
2014/03/17 | 58.90 | 59.87 | 59.61 | 223,200.00 |
2014/03/14 | 57.76 | 59.36 | 59.01 | 387,200.00 |
2014/03/13 | 58.03 | 58.48 | 58.48 | 184,800.00 |
2014/03/11 | 59.74 | 60.22 | 60.00 | 329,600.00 |
2014/03/10 | 60.00 | 60.28 | 60.28 | 282,000.00 |
2014/03/07 | 59.11 | 60.00 | 59.99 | 264,400.00 |
2014/03/06 | 58.70 | 59.14 | 59.10 | 344,000.00 |
2014/03/05 | 58.00 | 60.00 | 60.00 | 396,400.00 |
2014/03/04 | 57.01 | 58.00 | 58.00 | 275,600.00 |
2014/03/03 | 57.03 | 57.71 | 57.71 | 1,252,400.00 |
2014/02/28 | 55.30 | 58.16 | 58.10 | 346,000.00 |
2014/02/27 | 54.81 | 55.42 | 55.30 | 186,400.00 |
2014/02/26 | 55.42 | 55.71 | 55.50 | 319,200.00 |
2014/02/25 | 55.79 | 56.00 | 55.95 | 307,200.00 |
2014/02/24 | 55.73 | 56.38 | 56.30 | 161,200.00 |
2014/02/21 | 54.95 | 56.00 | 56.00 | 348,400.00 |
2014/02/20 | 54.80 | 55.00 | 54.94 | 185,200.00 |
2014/02/19 | 55.01 | 55.88 | 55.87 | 250,400.00 |
2014/02/18 | 54.76 | 55.18 | 55.00 | 136,800.00 |
2014/02/17 | 54.10 | 54.75 | 54.75 | 285,600.00 |
2014/02/14 | 53.74 | 54.06 | 54.06 | 256,000.00 |
2014/02/13 | 53.41 | 53.99 | 53.56 | 239,200.00 |
2014/02/12 | 53.14 | 54.00 | 54.00 | 302,400.00 |
2014/02/11 | 52.55 | 53.01 | 53.01 | 349,600.00 |
2014/02/10 | 52.50 | 52.70 | 52.70 | 162,800.00 |
2014/02/07 | 52.63 | 52.95 | 52.95 | 303,200.00 |
2014/02/06 | 52.10 | 52.43 | 52.35 | 152,400.00 |
2014/02/05 | 51.99 | 52.14 | 52.00 | 154,400.00 |
2014/02/04 | 49.34 | 52.00 | 52.00 | 563,200.00 |
2014/02/03 | 52.15 | 52.38 | 52.35 | 390,000.00 |
2014/01/31 | 52.83 | 53.58 | 53.58 | 344,400.00 |
2014/01/30 | 52.83 | 53.58 | 53.58 | 344,400.00 |
2014/01/29 | 53.60 | 53.79 | 53.79 | 280,800.00 |
2014/01/28 | 53.52 | 54.00 | 53.97 | 307,600.00 |
2014/01/27 | 52.80 | 53.29 | 53.11 | 318,800.00 |
2014/01/24 | 53.32 | 55.60 | 55.00 | 170,000.00 |
2014/01/23 | 54.08 | 54.59 | 54.55 | 141,200.00 |
2014/01/22 | 55.41 | 55.70 | 55.70 | 126,800.00 |
2014/01/21 | 55.01 | 56.17 | 56.17 | 142,800.00 |
2014/01/20 | 55.20 | 55.49 | 55.20 | 201,200.00 |
2014/01/17 | 56.00 | 56.93 | 56.92 | 365,200.00 |
2014/01/16 | 55.27 | 55.85 | 55.81 | 214,400.00 |
2014/01/15 | 54.40 | 55.87 | 55.87 | 152,400.00 |
2014/01/14 | 54.00 | 54.49 | 54.49 | 193,200.00 |
2014/01/13 | 53.52 | 54.11 | 54.10 | 90,400.00 |
2014/01/10 | 53.25 | 53.73 | 53.61 | 102,800.00 |
2014/01/09 | 53.10 | 53.85 | 53.85 | 154,000.00 |
2014/01/08 | 52.52 | 53.79 | 53.66 | 191,200.00 |
2014/01/07 | 52.50 | 53.06 | 53.02 | 147,200.00 |
2014/01/06 | 52.21 | 52.60 | 52.34 | 128,000.00 |
2014/01/02 | 52.70 | 53.85 | 53.84 | 154,400.00 |
2014/01/01 | 51.80 | 52.33 | 52.31 | 64,800.00 |
2013/12/31 | 51.80 | 52.33 | 52.31 | 64,800.00 |
2013/12/30 | 51.88 | 52.14 | 52.10 | 94,000.00 |
2013/12/27 | 51.63 | 52.25 | 51.93 | 46,000.00 |
2013/12/20 | 51.10 | 51.55 | 51.50 | 278,400.00 |
2013/12/19 | 51.13 | 51.73 | 51.73 | 96,800.00 |
2013/12/18 | 50.97 | 51.39 | 51.22 | 108,800.00 |
2013/12/17 | 51.20 | 51.44 | 51.44 | 75,200.00 |
2013/12/16 | 50.90 | 51.23 | 51.10 | 104,000.00 |
2013/12/13 | 50.10 | 51.39 | 51.39 | 319,600.00 |
2013/12/12 | 50.50 | 50.70 | 50.60 | 136,800.00 |
2013/12/11 | 51.86 | 52.10 | 51.91 | 174,400.00 |
2013/12/10 | 51.86 | 52.38 | 51.86 | 218,800.00 |
2013/12/09 | 51.60 | 51.82 | 51.79 | 157,600.00 |
2013/12/06 | 51.50 | 51.73 | 51.60 | 198,400.00 |
2013/12/05 | 52.18 | 52.55 | 52.54 | 210,800.00 |
2013/12/04 | 53.01 | 53.61 | 53.50 | 311,200.00 |
2013/12/03 | 51.85 | 54.40 | 54.40 | 398,000.00 |
2013/12/02 | 50.70 | 52.15 | 52.15 | 340,800.00 |
2013/11/29 | 50.32 | 50.57 | 50.52 | 141,600.00 |
2013/11/28 | 50.43 | 50.88 | 50.87 | 129,200.00 |
2013/11/27 | 49.65 | 50.51 | 50.40 | 538,400.00 |
2013/11/26 | 50.90 | 51.05 | 51.02 | 404,000.00 |
2013/11/25 | 52.06 | 52.13 | 52.06 | 209,600.00 |
2013/11/22 | 51.90 | 52.09 | 52.06 | 249,600.00 |
2013/11/21 | 52.70 | 53.04 | 53.04 | 231,600.00 |
2013/11/20 | 53.34 | 53.68 | 53.50 | 212,000.00 |
2013/11/19 | 53.50 | 53.88 | 53.88 | 198,800.00 |
2013/11/18 | 52.50 | 53.23 | 53.00 | 169,600.00 |
2013/11/15 | 52.10 | 52.39 | 52.29 | 180,800.00 |
2013/11/14 | 52.23 | 52.78 | 52.49 | 216,000.00 |
2013/11/13 | 52.09 | 52.15 | 52.09 | 197,600.00 |
2013/11/12 | 52.07 | 52.43 | 52.22 | 2,392,800.00 |
2013/11/11 | 52.24 | 52.70 | 52.65 | 377,600.00 |
2013/11/08 | 52.21 | 52.50 | 52.41 | 214,000.00 |
2013/11/07 | 53.26 | 53.44 | 53.26 | 250,800.00 |
2013/11/06 | 53.36 | 53.79 | 53.50 | 326,800.00 |
2013/11/05 | 54.15 | 54.16 | 54.16 | 133,600.00 |
2013/11/04 | 54.49 | 54.60 | 54.56 | 182,400.00 |
2013/11/01 | 53.97 | 54.15 | 54.15 | 229,600.00 |
2013/10/31 | 54.01 | 54.49 | 54.49 | 215,200.00 |
2013/10/30 | 53.93 | 54.80 | 54.80 | 241,200.00 |
2013/10/29 | 54.37 | 54.79 | 54.50 | 218,000.00 |
2013/10/28 | 55.40 | 55.69 | 55.68 | 98,000.00 |
2013/10/25 | 54.82 | 55.17 | 55.16 | 226,000.00 |
2013/10/24 | 53.99 | 54.59 | 54.59 | 150,000.00 |
2013/10/23 | 54.00 | 54.75 | 54.75 | 358,400.00 |
2013/10/22 | 54.20 | 54.35 | 54.30 | 253,600.00 |
2013/10/21 | 54.00 | 54.08 | 54.00 | 294,800.00 |
2013/10/18 | 55.11 | 55.62 | 55.62 | 338,000.00 |
2013/10/17 | 55.00 | 55.48 | 55.48 | 270,000.00 |
2013/10/16 | 54.63 | 54.99 | 54.63 | 267,600.00 |
2013/10/15 | 54.70 | 55.00 | 54.75 | 88,400.00 |
2013/10/14 | 54.70 | 55.00 | 54.75 | 88,400.00 |
2013/10/11 | 55.80 | 56.08 | 56.08 | 132,400.00 |
2013/10/09 | 54.37 | 54.95 | 54.93 | 407,200.00 |
2013/10/08 | 54.15 | 54.40 | 54.40 | 304,400.00 |
2013/10/07 | 53.81 | 54.13 | 54.13 | 320,800.00 |
2013/10/04 | 53.45 | 53.90 | 53.90 | 310,400.00 |
2013/10/03 | 51.82 | 53.50 | 53.50 | 638,400.00 |
2013/10/02 | 53.30 | 53.61 | 53.61 | 476,400.00 |
2013/10/01 | 54.90 | 55.60 | 55.49 | 86,800.00 |
2013/09/30 | 54.90 | 54.90 | 54.90 | 169,600.00 |
2013/09/27 | 55.72 | 56.51 | 56.30 | 67,200.00 |
2013/09/26 | 55.00 | 55.17 | 55.05 | 201,200.00 |
2013/09/25 | 55.20 | 56.06 | 55.50 | 144,000.00 |
2013/09/24 | 56.10 | 56.90 | 56.61 | 101,200.00 |
2013/09/23 | 55.77 | 56.12 | 55.90 | 332,400.00 |
2013/09/20 | 58.00 | 58.50 | 58.00 | 192,400.00 |
2013/09/19 | 58.11 | 60.44 | 60.44 | 544,800.00 |
2013/09/18 | 55.55 | 56.60 | 56.60 | 190,800.00 |
2013/09/17 | 55.12 | 55.60 | 55.55 | 159,200.00 |
2013/09/16 | 53.53 | 55.30 | 55.30 | 380,800.00 |
2013/09/13 | 52.75 | 53.40 | 53.40 | 260,400.00 |
2013/09/12 | 53.99 | 54.10 | 54.00 | 218,800.00 |
2013/09/11 | 54.11 | 54.60 | 54.46 | 230,400.00 |
2013/09/10 | 53.80 | 57.00 | 57.00 | 300,400.00 |
2013/09/06 | 52.90 | 53.14 | 53.00 | 188,000.00 |
2013/09/05 | 52.90 | 53.08 | 53.00 | 152,800.00 |
2013/09/04 | 52.49 | 53.20 | 53.03 | 163,600.00 |
2013/09/03 | 52.89 | 53.23 | 53.00 | 212,000.00 |
2013/09/02 | 52.70 | 53.00 | 53.00 | 142,400.00 |
2013/08/30 | 52.25 | 53.14 | 53.12 | 277,600.00 |
2013/08/29 | 51.02 | 52.53 | 52.53 | 306,400.00 |
2013/08/28 | 51.55 | 52.08 | 52.00 | 524,400.00 |
2013/08/27 | 51.80 | 52.31 | 52.25 | 250,000.00 |
2013/08/26 | 55.10 | 55.36 | 55.10 | 114,400.00 |
2013/08/23 | 55.02 | 55.64 | 55.63 | 207,200.00 |
2013/08/22 | 54.12 | 54.98 | 54.98 | 649,600.00 |
2013/08/21 | 53.30 | 54.18 | 54.18 | 481,200.00 |
2013/08/20 | 52.80 | 53.40 | 53.40 | 566,800.00 |
2013/08/19 | 53.58 | 53.62 | 53.62 | 596,400.00 |
2013/08/16 | 56.03 | 56.33 | 56.11 | 348,400.00 |
2013/08/15 | 56.00 | 56.60 | 56.50 | 156,000.00 |
2013/08/14 | 55.30 | 55.45 | 55.31 | 262,400.00 |
2013/08/13 | 54.60 | 55.10 | 55.00 | 769,600.00 |
2013/08/12 | 54.60 | 54.93 | 54.90 | 589,600.00 |
2013/08/09 | 53.90 | 54.08 | 54.00 | 338,400.00 |
2013/08/08 | 53.90 | 54.08 | 54.00 | 338,400.00 |
2013/08/07 | 53.90 | 54.08 | 54.00 | 338,400.00 |
2013/08/06 | 53.53 | 53.95 | 53.95 | 470,400.00 |
2013/08/05 | 52.60 | 53.00 | 53.00 | 404,800.00 |
2013/08/02 | 52.44 | 52.63 | 52.57 | 552,400.00 |
2013/08/01 | 53.45 | 53.88 | 53.70 | 367,200.00 |
2013/07/31 | 54.73 | 54.80 | 54.73 | 307,200.00 |
2013/07/30 | 55.61 | 56.15 | 56.15 | 260,000.00 |
2013/07/29 | 54.90 | 56.10 | 56.09 | 277,600.00 |
2013/07/26 | 54.26 | 54.96 | 54.95 | 492,400.00 |
2013/07/25 | 55.90 | 56.00 | 55.90 | 565,600.00 |
2013/07/24 | 57.40 | 58.29 | 58.11 | 241,600.00 |
2013/07/23 | 57.61 | 58.03 | 58.03 | 380,000.00 |
2013/07/22 | 58.41 | 58.45 | 58.45 | 244,000.00 |
2013/07/19 | 59.00 | 59.26 | 59.10 | 176,400.00 |
2013/07/18 | 59.00 | 59.55 | 59.09 | 280,800.00 |
2013/07/17 | 57.10 | 58.79 | 58.35 | 358,000.00 |
2013/07/16 | 58.64 | 59.01 | 59.01 | 146,400.00 |
2013/07/15 | 59.47 | 59.73 | 59.50 | 102,000.00 |
2013/07/12 | 59.71 | 60.14 | 60.09 | 156,800.00 |
2013/07/11 | 59.01 | 59.84 | 59.84 | 295,600.00 |
2013/07/10 | 58.50 | 58.71 | 58.50 | 452,400.00 |
2013/07/09 | 60.00 | 60.15 | 60.10 | 224,800.00 |
2013/07/08 | 59.82 | 60.17 | 60.00 | 146,000.00 |
2013/07/05 | 59.75 | 60.39 | 60.00 | 298,400.00 |
2013/07/04 | 60.20 | 60.80 | 60.31 | 190,000.00 |
2013/07/03 | 60.00 | 60.20 | 60.00 | 152,000.00 |
2013/07/02 | 61.01 | 61.58 | 61.01 | 164,400.00 |
2013/07/01 | 60.94 | 61.50 | 61.30 | 286,800.00 |
2013/06/28 | 59.90 | 60.50 | 60.50 | 540,400.00 |
2013/06/27 | 58.08 | 58.85 | 58.80 | 594,400.00 |
2013/06/26 | 56.50 | 57.16 | 57.00 | 514,400.00 |
2013/06/25 | 55.00 | 57.10 | 57.10 | 465,200.00 |
2013/06/24 | 58.57 | 58.98 | 58.97 | 183,600.00 |
2013/06/21 | 58.88 | 59.60 | 59.11 | 226,800.00 |
2013/06/20 | 59.70 | 60.19 | 59.72 | 217,200.00 |
2013/06/19 | 61.55 | 62.21 | 62.21 | 226,800.00 |
2013/06/18 | 60.63 | 62.40 | 62.20 | 354,400.00 |
2013/06/17 | 59.89 | 61.08 | 61.01 | 445,600.00 |
2013/06/14 | 59.40 | 59.73 | 59.40 | 517,600.00 |
2013/06/13 | 60.00 | 60.67 | 60.63 | 566,800.00 |
2013/06/12 | 60.00 | 61.80 | 61.70 | 195,200.00 |
2013/06/11 | 59.40 | 59.68 | 59.40 | 611,600.00 |
2013/06/10 | 62.49 | 62.93 | 62.55 | 104,400.00 |
2013/06/07 | 61.94 | 62.32 | 62.32 | 280,400.00 |
2013/06/06 | 62.30 | 62.55 | 62.55 | 291,200.00 |
2013/06/05 | 63.50 | 63.86 | 63.53 | 355,600.00 |
2013/06/04 | 64.15 | 64.38 | 64.38 | 257,600.00 |
2013/06/03 | 65.25 | 65.49 | 65.35 | 119,600.00 |
2013/05/31 | 65.60 | 65.90 | 65.70 | 403,200.00 |
2013/05/30 | 66.12 | 66.59 | 66.59 | 241,200.00 |
2013/05/29 | 65.68 | 66.70 | 66.31 | 234,800.00 |
2013/05/28 | 66.22 | 66.70 | 66.70 | 261,600.00 |
2013/05/27 | 66.05 | 66.40 | 66.40 | 332,400.00 |
2013/05/24 | 65.90 | 66.31 | 66.15 | 318,800.00 |
2013/05/23 | 65.90 | 66.31 | 66.15 | 318,800.00 |
2013/05/22 | 66.01 | 66.30 | 66.04 | 173,200.00 |
2013/05/21 | 66.55 | 67.20 | 67.19 | 239,200.00 |
2013/05/20 | 66.27 | 66.42 | 66.30 | 319,600.00 |
2013/05/17 | 67.52 | 67.62 | 67.62 | 286,400.00 |
2013/05/16 | 66.66 | 68.94 | 68.94 | 250,000.00 |
2013/05/15 | 66.27 | 66.72 | 66.70 | 266,400.00 |
2013/05/14 | 66.50 | 66.75 | 66.75 | 109,600.00 |
2013/05/13 | 67.90 | 68.20 | 68.10 | 196,400.00 |
2013/05/10 | 68.10 | 68.38 | 68.30 | 160,800.00 |
2013/05/09 | 67.75 | 68.35 | 68.35 | 250,800.00 |
2013/05/08 | 65.99 | 67.49 | 67.49 | 242,800.00 |
2013/05/07 | 65.11 | 65.48 | 65.22 | 208,000.00 |
2013/05/06 | 65.23 | 65.34 | 65.30 | 164,000.00 |
2013/05/03 | 65.11 | 65.21 | 65.20 | 230,400.00 |
2013/05/02 | 65.00 | 65.19 | 65.00 | 270,400.00 |
2013/05/01 | 64.93 | 65.31 | 64.93 | 288,800.00 |
2013/04/30 | 64.93 | 65.31 | 64.93 | 288,800.00 |
2013/04/29 | 65.26 | 65.49 | 65.49 | 124,000.00 |
2013/04/26 | 65.37 | 65.77 | 65.76 | 210,800.00 |
2013/04/25 | 65.51 | 65.81 | 65.52 | 288,400.00 |
2013/04/24 | 67.12 | 67.32 | 67.29 | 179,600.00 |
2013/04/23 | 65.96 | 68.00 | 68.00 | 180,400.00 |
2013/04/22 | 65.41 | 67.79 | 67.79 | 192,000.00 |
2013/04/19 | 64.80 | 65.37 | 65.00 | 79,600.00 |
2013/04/18 | 64.95 | 65.27 | 64.95 | 178,000.00 |
2013/04/17 | 66.02 | 66.50 | 66.50 | 160,000.00 |
2013/04/16 | 64.90 | 66.49 | 66.49 | 374,000.00 |
2013/04/15 | 65.00 | 65.98 | 65.98 | 122,400.00 |
2013/04/12 | 64.73 | 65.09 | 64.81 | 137,200.00 |
2013/04/11 | 64.66 | 65.16 | 65.05 | 282,000.00 |
2013/04/10 | 64.65 | 64.99 | 64.65 | 136,400.00 |
2013/04/09 | 65.18 | 65.50 | 65.39 | 159,600.00 |
2013/04/08 | 66.01 | 66.73 | 66.65 | 242,800.00 |
2013/04/05 | 65.91 | 66.88 | 66.88 | 312,000.00 |
2013/04/04 | 65.33 | 66.50 | 65.51 | 152,800.00 |
2013/04/03 | 65.76 | 66.18 | 65.76 | 136,800.00 |
2013/04/02 | 65.00 | 66.40 | 65.84 | 164,800.00 |
2013/04/01 | 65.80 | 66.48 | 66.48 | 122,800.00 |
2013/03/29 | 64.19 | 65.30 | 65.10 | 138,400.00 |
2013/03/28 | 64.19 | 65.30 | 65.10 | 138,400.00 |
2013/03/27 | 63.85 | 64.57 | 64.18 | 216,800.00 |
2013/03/26 | 63.60 | 63.94 | 63.77 | 299,200.00 |
2013/03/25 | 63.64 | 63.77 | 63.77 | 75,200.00 |
2013/03/22 | 64.07 | 64.30 | 64.07 | 164,400.00 |
2013/03/21 | 64.00 | 64.67 | 64.50 | 169,200.00 |
2013/03/20 | 63.66 | 64.19 | 64.00 | 150,800.00 |
2013/03/19 | 64.34 | 64.93 | 64.73 | 330,000.00 |
2013/03/18 | 63.90 | 64.80 | 64.56 | 274,800.00 |
2013/03/15 | 63.11 | 64.70 | 64.50 | 728,000.00 |
2013/03/14 | 63.20 | 63.39 | 63.23 | 332,800.00 |
2013/03/13 | 63.74 | 64.57 | 64.50 | 408,000.00 |
2013/03/12 | 65.40 | 66.00 | 65.40 | 213,600.00 |
2013/03/11 | 66.78 | 67.15 | 67.00 | 346,800.00 |
2013/03/08 | 66.19 | 66.98 | 66.98 | 230,400.00 |
2013/03/07 | 64.70 | 66.59 | 66.58 | 685,600.00 |
2013/03/06 | 63.20 | 64.35 | 64.30 | 310,800.00 |
2013/03/05 | 62.80 | 62.99 | 62.80 | 314,000.00 |
2013/03/04 | 63.37 | 63.69 | 63.69 | 308,000.00 |
2013/03/01 | 64.02 | 65.53 | 65.51 | 271,200.00 |
2013/02/28 | 62.55 | 63.48 | 63.32 | 365,200.00 |
2013/02/27 | 63.24 | 64.13 | 64.13 | 165,600.00 |
2013/02/26 | 63.50 | 64.19 | 64.19 | 268,800.00 |
2013/02/25 | 63.72 | 64.00 | 63.75 | 212,000.00 |
2013/02/22 | 62.90 | 63.54 | 63.50 | 268,000.00 |
2013/02/21 | 62.43 | 62.64 | 62.60 | 346,400.00 |
2013/02/20 | 62.57 | 63.00 | 63.00 | 387,600.00 |
2013/02/19 | 62.90 | 63.38 | 63.20 | 440,400.00 |
2013/02/18 | 62.91 | 63.50 | 63.49 | 258,000.00 |
2013/02/15 | 62.71 | 63.04 | 62.88 | 378,400.00 |
2013/02/14 | 62.30 | 63.00 | 62.90 | 308,800.00 |
2013/02/13 | 61.95 | 62.57 | 62.50 | 446,000.00 |
2013/02/12 | 60.80 | 61.50 | 61.30 | 423,200.00 |
2013/02/11 | 60.80 | 61.50 | 61.30 | 423,200.00 |
2013/02/08 | 60.80 | 61.50 | 61.30 | 423,200.00 |
2013/02/07 | 60.18 | 60.68 | 60.62 | 566,400.00 |
2013/02/06 | 61.90 | 62.01 | 61.93 | 575,600.00 |
2013/02/05 | 61.57 | 61.80 | 61.57 | 419,600.00 |
2013/02/04 | 63.60 | 63.63 | 63.63 | 206,400.00 |
2013/02/01 | 63.96 | 64.46 | 64.41 | 282,800.00 |
2013/01/31 | 63.87 | 64.95 | 64.81 | 279,200.00 |
2013/01/30 | 63.81 | 64.70 | 64.70 | 321,200.00 |
2013/01/29 | 63.70 | 63.99 | 63.70 | 187,200.00 |
2013/01/28 | 64.14 | 65.29 | 65.00 | 253,600.00 |
2013/01/25 | 64.28 | 65.90 | 65.90 | 391,600.00 |
2013/01/24 | 63.75 | 64.06 | 64.00 | 336,800.00 |
2013/01/23 | 62.71 | 64.02 | 63.50 | 435,600.00 |
2013/01/22 | 62.43 | 63.50 | 63.50 | 297,600.00 |
2013/01/21 | 62.54 | 62.89 | 62.65 | 244,000.00 |
2013/01/18 | 59.91 | 62.00 | 62.00 | 411,200.00 |
2013/01/17 | 61.03 | 61.25 | 61.03 | 282,400.00 |
2013/01/16 | 61.50 | 61.93 | 61.91 | 310,000.00 |
2013/01/15 | 61.88 | 62.21 | 61.95 | 286,400.00 |
2013/01/14 | 61.78 | 62.87 | 62.80 | 346,000.00 |
2013/01/11 | 60.85 | 61.03 | 60.90 | 457,600.00 |
2013/01/10 | 61.68 | 62.55 | 62.19 | 451,200.00 |
2013/01/09 | 62.57 | 63.30 | 63.27 | 177,600.00 |
2013/01/08 | 64.00 | 64.40 | 64.00 | 126,400.00 |
2013/01/07 | 64.20 | 64.36 | 64.36 | 114,400.00 |
2013/01/04 | 63.25 | 63.62 | 63.50 | 92,000.00 |
2013/01/03 | 62.80 | 63.30 | 63.30 | 140,400.00 |
2013/01/02 | 62.30 | 62.42 | 62.32 | 119,600.00 |
2013/01/01 | 61.36 | 62.24 | 62.00 | 79,200.00 |
2012/12/31 | 61.36 | 62.24 | 62.00 | 79,200.00 |
2012/12/28 | 63.60 | 64.05 | 63.60 | 52,800.00 |
2012/12/27 | 62.80 | 63.77 | 63.55 | 815,600.00 |
2012/12/26 | 62.90 | 63.00 | 63.00 | 110,000.00 |
2012/12/25 | 62.35 | 62.98 | 62.86 | 119,600.00 |
2012/12/24 | 62.35 | 62.98 | 62.86 | 119,600.00 |
2012/12/21 | 60.70 | 61.75 | 61.75 | 162,000.00 |
2012/12/20 | 59.02 | 60.99 | 60.99 | 434,000.00 |
2012/12/19 | 59.39 | 59.88 | 59.81 | 228,800.00 |
2012/12/18 | 60.80 | 61.00 | 61.00 | 145,200.00 |
2012/12/17 | 61.60 | 61.80 | 61.80 | 156,400.00 |
2012/12/14 | 61.95 | 62.20 | 62.10 | 275,600.00 |
2012/12/13 | 61.18 | 62.19 | 62.00 | 312,000.00 |
2012/12/12 | 60.11 | 60.70 | 60.65 | 205,600.00 |
2012/12/11 | 60.01 | 60.76 | 60.52 | 398,400.00 |
2012/12/10 | 59.95 | 60.14 | 60.00 | 194,000.00 |
2012/12/07 | 58.44 | 59.26 | 59.12 | 286,400.00 |
2012/12/06 | 59.20 | 59.75 | 59.75 | 170,400.00 |
2012/12/05 | 59.82 | 60.00 | 60.00 | 279,600.00 |
2012/12/04 | 59.60 | 60.04 | 60.04 | 391,200.00 |
2012/12/03 | 60.06 | 60.97 | 60.97 | 363,200.00 |
2012/11/30 | 58.60 | 59.25 | 59.02 | 444,800.00 |
2012/11/29 | 57.66 | 58.15 | 58.00 | 230,800.00 |
2012/11/28 | 57.30 | 57.70 | 57.65 | 284,800.00 |
2012/11/27 | 59.26 | 59.53 | 59.37 | 240,800.00 |
2012/11/26 | 58.19 | 59.36 | 59.36 | 153,200.00 |
2012/11/23 | 57.23 | 57.99 | 57.99 | 254,000.00 |
2012/11/22 | 58.00 | 58.27 | 58.00 | 230,400.00 |
2012/11/21 | 57.94 | 58.30 | 58.30 | 120,400.00 |
2012/11/15 | 57.75 | 58.58 | 58.58 | 107,200.00 |
2012/11/14 | 58.10 | 58.39 | 58.30 | 376,000.00 |
2012/11/13 | 58.93 | 59.10 | 58.94 | 126,400.00 |
2012/11/12 | 58.93 | 59.10 | 58.94 | 126,400.00 |
2012/11/09 | 58.76 | 59.59 | 59.59 | 138,400.00 |
2012/11/08 | 59.00 | 59.25 | 59.10 | 151,200.00 |
2012/11/07 | 58.78 | 60.25 | 60.11 | 287,200.00 |
2012/11/06 | 59.27 | 59.95 | 59.80 | 252,400.00 |
2012/11/05 | 58.64 | 60.20 | 60.06 | 251,600.00 |
2012/11/02 | 61.01 | 61.26 | 61.01 | 127,600.00 |
2012/11/01 | 61.18 | 61.35 | 61.28 | 112,400.00 |
2012/10/31 | 61.05 | 61.65 | 61.60 | 172,400.00 |
2012/10/30 | 61.21 | 62.40 | 62.40 | 203,200.00 |
2012/10/29 | 60.15 | 61.20 | 61.04 | 153,600.00 |
2012/10/26 | 60.40 | 61.70 | 61.70 | 209,200.00 |
2012/10/25 | 60.40 | 61.70 | 61.70 | 209,200.00 |
2012/10/24 | 60.91 | 61.70 | 61.70 | 203,200.00 |
2012/10/23 | 59.12 | 61.50 | 61.50 | 200,800.00 |
2012/10/22 | 58.76 | 59.50 | 59.40 | 129,600.00 |
2012/10/19 | 58.41 | 59.20 | 58.80 | 218,000.00 |
2012/10/18 | 57.70 | 59.03 | 58.92 | 168,800.00 |
2012/10/17 | 58.03 | 58.26 | 58.12 | 261,600.00 |
2012/10/15 | 59.50 | 59.98 | 59.97 | 155,600.00 |
2012/10/12 | 59.50 | 61.18 | 61.18 | 234,000.00 |
2012/10/11 | 57.95 | 59.59 | 59.58 | 147,600.00 |
2012/10/10 | 57.60 | 58.15 | 57.60 | 188,800.00 |
2012/10/09 | 59.20 | 59.50 | 59.50 | 155,600.00 |
2012/10/08 | 59.80 | 60.45 | 60.21 | 163,600.00 |
2012/10/05 | 58.67 | 62.20 | 62.00 | 407,600.00 |
2012/10/04 | 58.90 | 59.83 | 59.54 | 455,200.00 |
2012/10/03 | 58.45 | 60.00 | 60.00 | 189,600.00 |
2012/10/02 | 56.20 | 58.70 | 58.25 | 128,000.00 |
2012/10/01 | 55.95 | 56.20 | 56.20 | 112,800.00 |
2012/09/28 | 56.50 | 56.99 | 56.90 | 315,200.00 |
2012/09/27 | 55.78 | 57.17 | 57.00 | 279,200.00 |
2012/09/26 | 55.49 | 55.99 | 55.75 | 191,200.00 |
2012/09/25 | 55.36 | 55.76 | 55.65 | 190,400.00 |
2012/09/24 | 55.11 | 56.93 | 56.80 | 213,600.00 |
2012/09/21 | 55.30 | 55.60 | 55.30 | 170,000.00 |
2012/09/20 | 55.30 | 55.70 | 55.58 | 170,000.00 |
2012/09/19 | 54.81 | 55.80 | 55.71 | 319,600.00 |
2012/09/18 | 54.60 | 54.79 | 54.72 | 317,600.00 |
2012/09/17 | 54.30 | 54.40 | 54.30 | 284,800.00 |
2012/09/14 | 53.48 | 54.56 | 54.50 | 260,000.00 |
2012/09/13 | 53.02 | 53.63 | 53.38 | 252,000.00 |
2012/09/12 | 53.80 | 54.20 | 53.80 | 265,600.00 |
2012/09/11 | 53.90 | 54.37 | 54.20 | 88,000.00 |
2012/09/10 | 53.80 | 54.20 | 53.80 | 206,800.00 |
2012/09/07 | 53.31 | 53.65 | 53.65 | 215,200.00 |
2012/09/06 | 53.87 | 54.30 | 54.29 | 93,600.00 |
2012/09/05 | 53.38 | 54.80 | 54.60 | 130,400.00 |
2012/09/04 | 53.93 | 54.20 | 54.19 | 171,200.00 |
2012/09/03 | 53.50 | 54.00 | 54.00 | 133,600.00 |
2012/08/31 | 53.30 | 53.83 | 53.82 | 239,200.00 |
2012/08/30 | 53.06 | 53.68 | 53.68 | 70,400.00 |
2012/08/28 | 54.10 | 54.68 | 54.38 | 110,800.00 |
2012/08/27 | 54.04 | 54.98 | 54.90 | 61,600.00 |
2012/08/24 | 54.30 | 54.98 | 54.85 | 74,000.00 |
2012/08/23 | 53.48 | 54.58 | 54.57 | 145,200.00 |
2012/08/22 | 53.50 | 53.98 | 53.65 | 189,200.00 |
2012/08/21 | 53.40 | 54.14 | 54.10 | 164,000.00 |
2012/08/20 | 53.57 | 53.65 | 53.65 | 199,600.00 |
2012/08/17 | 53.57 | 53.65 | 53.65 | 199,600.00 |
2012/08/16 | 53.30 | 53.87 | 53.87 | 126,800.00 |
2012/08/15 | 53.60 | 53.70 | 53.65 | 141,600.00 |
2012/08/14 | 53.60 | 54.08 | 54.08 | 260,400.00 |
2012/08/13 | 53.81 | 54.18 | 54.00 | 45,600.00 |
2012/08/10 | 53.50 | 54.25 | 54.25 | 133,200.00 |
2012/08/09 | 53.43 | 53.81 | 53.70 | 252,000.00 |
2012/08/08 | 53.43 | 53.81 | 53.70 | 252,000.00 |
2012/08/07 | 56.00 | 56.38 | 56.38 | 256,000.00 |
2012/08/06 | 54.34 | 56.25 | 56.16 | 533,200.00 |
2012/08/03 | 52.00 | 53.40 | 53.40 | 152,400.00 |
2012/08/02 | 51.50 | 51.66 | 51.60 | 144,400.00 |
2012/08/01 | 51.00 | 51.92 | 51.74 | 351,600.00 |
2012/07/31 | 51.93 | 52.79 | 52.35 | 232,800.00 |
2012/07/30 | 52.01 | 52.55 | 52.35 | 122,000.00 |
2012/07/27 | 51.55 | 51.70 | 51.70 | 282,800.00 |
2012/07/26 | 51.55 | 53.00 | 52.99 | 230,000.00 |
2012/07/25 | 51.03 | 51.38 | 51.20 | 122,800.00 |
2012/07/24 | 51.51 | 52.00 | 51.70 | 166,000.00 |
2012/07/23 | 50.95 | 51.70 | 51.69 | 170,800.00 |
2012/07/20 | 50.70 | 51.32 | 51.32 | 312,400.00 |
2012/07/19 | 52.15 | 52.20 | 52.15 | 175,600.00 |
2012/07/18 | 52.61 | 53.15 | 53.00 | 99,600.00 |
2012/07/17 | 51.69 | 52.99 | 52.99 | 156,800.00 |
2012/07/16 | 51.50 | 52.08 | 52.08 | 102,800.00 |
2012/07/13 | 52.10 | 52.77 | 52.76 | 316,000.00 |
2012/07/12 | 52.46 | 53.88 | 53.88 | 283,600.00 |
2012/07/11 | 51.50 | 53.20 | 53.15 | 228,000.00 |
2012/07/10 | 50.60 | 51.76 | 51.76 | 100,400.00 |
2012/07/09 | 50.55 | 50.70 | 50.58 | 84,400.00 |
2012/07/06 | 50.82 | 51.00 | 51.00 | 224,400.00 |
2012/07/05 | 50.48 | 51.28 | 51.28 | 270,600.00 |
2012/07/04 | 50.10 | 50.60 | 50.60 | 149,600.00 |
2012/07/03 | 49.21 | 50.75 | 50.75 | 146,400.00 |
2012/07/02 | 48.87 | 50.35 | 50.35 | 224,000.00 |
2012/06/29 | 48.40 | 48.79 | 48.40 | 236,800.00 |
2012/06/28 | 48.35 | 48.56 | 48.38 | 154,800.00 |
2012/06/27 | 48.20 | 48.50 | 48.35 | 123,200.00 |
2012/06/26 | 48.21 | 48.65 | 48.46 | 105,200.00 |
2012/06/25 | 48.48 | 48.64 | 48.64 | 40,800.00 |
2012/06/22 | 47.71 | 49.79 | 49.79 | 71,200.00 |
2012/06/21 | 47.70 | 47.90 | 47.75 | 146,800.00 |
2012/06/20 | 48.10 | 48.30 | 48.10 | 116,000.00 |
2012/06/19 | 48.21 | 48.86 | 48.35 | 175,200.00 |
2012/06/18 | 48.34 | 48.48 | 48.34 | 59,200.00 |
2012/06/15 | 47.81 | 48.35 | 48.20 | 190,800.00 |
2012/06/14 | 47.70 | 48.00 | 48.00 | 245,200.00 |
2012/06/13 | 47.91 | 48.03 | 47.98 | 241,200.00 |
2012/06/12 | 48.91 | 49.49 | 48.91 | 192,435.00 |
2012/06/11 | 49.29 | 50.00 | 50.00 | 192,000.00 |
2012/06/08 | 48.40 | 49.90 | 48.44 | 101,600.00 |
2012/06/07 | 48.08 | 48.90 | 48.79 | 216,800.00 |
2012/06/06 | 47.80 | 48.85 | 48.85 | 174,800.00 |
2012/06/05 | 47.40 | 47.60 | 47.50 | 218,000.00 |
2012/06/04 | 47.45 | 47.69 | 47.45 | 200,800.00 |
2012/06/01 | 47.59 | 48.04 | 47.80 | 568,000.00 |
2012/05/31 | 48.22 | 48.40 | 48.40 | 294,400.00 |
2012/05/30 | 49.01 | 49.60 | 49.30 | 174,400.00 |
2012/05/29 | 49.09 | 49.85 | 49.53 | 283,200.00 |
2012/05/28 | 48.01 | 49.98 | 49.82 | 344,800.00 |
2012/05/25 | 48.83 | 49.20 | 49.08 | 198,800.00 |
2012/05/24 | 49.82 | 50.30 | 50.04 | 500,400.00 |
2012/05/23 | 49.80 | 50.15 | 50.06 | 317,600.00 |
2012/05/22 | 49.51 | 50.10 | 50.09 | 594,800.00 |
2012/05/21 | 49.25 | 49.90 | 49.88 | 315,600.00 |
2012/05/18 | 49.41 | 49.55 | 49.50 | 387,600.00 |
2012/05/17 | 49.70 | 49.70 | 49.70 | 212,000.00 |
2012/05/16 | 49.35 | 50.17 | 50.10 | 242,800.00 |
2012/05/15 | 48.85 | 50.02 | 50.00 | 1,127,600.00 |
2012/05/14 | 48.00 | 49.68 | 49.66 | 122,400.00 |
2012/05/11 | 48.00 | 48.74 | 48.40 | 301,600.00 |
2012/05/10 | 47.57 | 48.49 | 48.48 | 327,600.00 |
2012/05/09 | 48.41 | 48.70 | 48.50 | 164,400.00 |
2012/05/08 | 49.00 | 49.30 | 49.00 | 176,000.00 |
2012/05/07 | 49.21 | 49.30 | 49.25 | 252,400.00 |
2012/05/04 | 49.60 | 49.95 | 49.75 | 80,800.00 |
2012/05/03 | 49.45 | 49.80 | 49.50 | 408,800.00 |
2012/05/02 | 49.98 | 50.28 | 50.21 | 206,400.00 |
2012/05/01 | 49.20 | 49.65 | 49.65 | 327,600.00 |
2012/04/30 | 49.20 | 49.65 | 49.65 | 327,600.00 |
2012/04/27 | 49.75 | 49.80 | 49.75 | 600,000.00 |
2012/04/26 | 49.76 | 50.08 | 50.00 | 208,000.00 |
2012/04/25 | 49.80 | 49.90 | 49.80 | 244,000.00 |
2012/04/24 | 49.86 | 50.00 | 50.00 | 314,400.00 |
2012/04/23 | 49.78 | 50.17 | 49.96 | 221,200.00 |
2012/04/20 | 50.55 | 50.70 | 50.55 | 411,200.00 |
2012/04/19 | 51.60 | 51.70 | 51.69 | 43,600.00 |
2012/04/18 | 51.51 | 51.88 | 51.82 | 135,200.00 |
2012/04/17 | 51.51 | 51.93 | 51.51 | 138,800.00 |
2012/04/16 | 51.00 | 51.90 | 51.85 | 164,400.00 |
2012/04/12 | 51.50 | 52.00 | 51.84 | 240,800.00 |
2012/04/11 | 51.10 | 51.36 | 51.12 | 326,800.00 |
2012/04/10 | 51.01 | 51.95 | 51.94 | 53,200.00 |
2012/04/09 | 50.75 | 51.20 | 51.00 | 85,600.00 |
2012/04/06 | 51.20 | 51.98 | 51.80 | 64,800.00 |
2012/04/05 | 51.20 | 51.98 | 51.80 | 64,800.00 |
2012/04/04 | 50.81 | 51.50 | 51.50 | 123,600.00 |
2012/04/03 | 50.83 | 51.45 | 51.25 | 255,200.00 |
2012/04/02 | 49.98 | 50.70 | 50.41 | 250,800.00 |
2012/03/30 | 50.00 | 50.08 | 50.00 | 224,800.00 |
2012/03/29 | 49.59 | 49.78 | 49.70 | 250,000.00 |
2012/03/28 | 49.50 | 50.20 | 50.00 | 316,800.00 |
2012/03/27 | 49.31 | 50.00 | 49.97 | 811,600.00 |
2012/03/26 | 49.86 | 50.00 | 49.99 | 251,200.00 |
2012/03/23 | 49.50 | 50.04 | 49.84 | 276,000.00 |
2012/03/22 | 49.85 | 50.42 | 49.85 | 272,400.00 |
2012/03/21 | 51.21 | 51.39 | 51.31 | 125,600.00 |
2012/03/20 | 51.03 | 51.90 | 51.60 | 188,800.00 |
2012/03/19 | 50.29 | 50.90 | 50.77 | 188,000.00 |
2012/03/16 | 51.20 | 51.30 | 51.20 | 178,800.00 |
2012/03/15 | 52.90 | 53.19 | 52.95 | 141,600.00 |
2012/03/14 | 52.34 | 53.00 | 53.00 | 143,600.00 |
2012/03/13 | 51.00 | 52.96 | 52.96 | 153,600.00 |
2012/03/12 | 51.00 | 52.00 | 51.34 | 470,000.00 |
2012/03/09 | 51.03 | 51.87 | 51.87 | 220,400.00 |
2012/03/08 | 50.94 | 51.18 | 50.98 | 97,200.00 |
2012/03/07 | 50.03 | 51.15 | 50.43 | 217,600.00 |
2012/03/06 | 50.41 | 50.90 | 50.60 | 442,800.00 |
2012/03/05 | 50.89 | 52.00 | 51.90 | 248,800.00 |
2012/03/02 | 50.40 | 50.53 | 50.40 | 259,200.00 |
2012/03/01 | 50.52 | 50.99 | 50.52 | 138,400.00 |
2012/02/29 | 49.83 | 51.00 | 51.00 | 530,000.00 |
2012/02/28 | 48.48 | 49.10 | 49.00 | 828,400.00 |
2012/02/27 | 48.30 | 48.70 | 48.37 | 462,800.00 |
2012/02/24 | 48.60 | 49.50 | 49.50 | 660,000.00 |
2012/02/23 | 48.34 | 48.60 | 48.60 | 548,000.00 |
2012/02/22 | 50.69 | 50.69 | 50.69 | 223,200.00 |
2012/02/21 | 51.85 | 52.00 | 52.00 | 348,800.00 |
2012/02/20 | 51.82 | 52.49 | 52.40 | 395,600.00 |
2012/02/17 | 50.53 | 53.00 | 53.00 | 348,400.00 |
2012/02/16 | 50.50 | 50.90 | 50.53 | 262,800.00 |
2012/02/15 | 51.28 | 52.12 | 51.28 | 168,000.00 |
2012/02/14 | 51.00 | 51.88 | 51.88 | 158,000.00 |
2012/02/13 | 50.50 | 51.49 | 51.02 | 198,800.00 |
2012/02/10 | 50.96 | 51.90 | 51.50 | 230,800.00 |
2012/02/09 | 52.31 | 52.77 | 52.77 | 146,000.00 |
2012/02/08 | 53.05 | 53.70 | 53.22 | 300,800.00 |
2012/02/07 | 53.00 | 54.00 | 54.00 | 132,000.00 |
2012/02/06 | 53.20 | 53.68 | 53.67 | 226,800.00 |
2012/02/03 | 51.95 | 52.40 | 52.40 | 245,600.00 |
2012/02/02 | 52.08 | 52.46 | 52.30 | 169,200.00 |
2012/02/01 | 51.87 | 52.30 | 52.21 | 145,200.00 |
2012/01/31 | 51.01 | 51.80 | 51.80 | 271,600.00 |
2012/01/30 | 51.98 | 52.12 | 52.00 | 397,600.00 |
2012/01/27 | 51.80 | 53.25 | 52.78 | 127,200.00 |
2012/01/26 | 52.90 | 53.50 | 53.20 | 41,200.00 |
2012/01/25 | 51.95 | 52.99 | 52.99 | 136,800.00 |
2012/01/24 | 51.72 | 52.49 | 52.00 | 168,400.00 |
2012/01/23 | 51.72 | 52.49 | 52.00 | 168,400.00 |
2012/01/20 | 51.72 | 52.49 | 52.00 | 168,400.00 |
2012/01/19 | 51.98 | 52.00 | 52.00 | 626,800.00 |
2012/01/18 | 51.00 | 52.70 | 52.00 | 580,400.00 |
2012/01/17 | 49.78 | 51.45 | 51.27 | 247,200.00 |
2012/01/16 | 48.86 | 49.69 | 49.69 | 150,400.00 |
2012/01/13 | 49.14 | 49.39 | 49.38 | 414,800.00 |
2012/01/12 | 49.10 | 49.30 | 49.20 | 184,400.00 |
2012/01/11 | 48.43 | 49.27 | 49.27 | 324,400.00 |
2012/01/10 | 48.12 | 48.69 | 48.14 | 164,400.00 |
2012/01/09 | 48.22 | 48.99 | 48.22 | 156,800.00 |
2012/01/06 | 48.85 | 49.00 | 48.85 | 309,600.00 |
2012/01/05 | 47.75 | 49.28 | 49.27 | 302,400.00 |
2012/01/04 | 47.54 | 47.79 | 47.55 | 190,400.00 |
2012/01/03 | 46.93 | 47.29 | 47.28 | 37,600.00 |
2012/01/02 | 46.81 | 47.17 | 47.05 | 102,800.00 |
2011/12/30 | 46.81 | 47.17 | 47.05 | 102,800.00 |
2011/12/29 | 47.30 | 47.87 | 47.85 | 66,400.00 |
2011/12/28 | 46.73 | 47.33 | 47.32 | 63,200.00 |
2011/12/27 | 46.70 | 47.18 | 47.00 | 70,000.00 |
2011/12/26 | 46.26 | 47.00 | 46.96 | 356,000.00 |
2011/12/23 | 46.26 | 47.00 | 46.96 | 356,000.00 |
2011/12/22 | 46.30 | 47.27 | 47.14 | 235,200.00 |
2011/12/21 | 45.87 | 47.19 | 47.18 | 236,000.00 |
2011/12/20 | 44.70 | 45.14 | 45.14 | 223,200.00 |
2011/12/19 | 45.48 | 45.55 | 45.52 | 248,000.00 |
2011/12/16 | 45.51 | 46.10 | 46.09 | 184,400.00 |
2011/12/15 | 45.85 | 46.27 | 46.25 | 853,200.00 |
2011/12/14 | 46.72 | 47.00 | 46.93 | 279,200.00 |
2011/12/13 | 47.15 | 47.59 | 47.51 | 195,600.00 |
2011/12/12 | 48.71 | 48.98 | 48.97 | 147,600.00 |
2011/12/09 | 48.57 | 49.00 | 48.91 | 244,800.00 |
2011/12/08 | 49.38 | 50.00 | 50.00 | 206,400.00 |
2011/12/07 | 48.43 | 50.38 | 49.85 | 278,400.00 |
2011/12/06 | 48.10 | 48.15 | 48.10 | 341,200.00 |
2011/12/05 | 47.70 | 48.19 | 48.19 | 244,800.00 |
2011/12/02 | 48.36 | 48.50 | 48.50 | 686,800.00 |
2011/12/01 | 49.74 | 50.00 | 49.74 | 346,000.00 |
2011/11/30 | 48.20 | 49.74 | 49.48 | 172,400.00 |
2011/11/29 | 49.29 | 49.55 | 49.55 | 75,600.00 |
2011/11/28 | 48.81 | 49.58 | 49.57 | 198,800.00 |
2011/11/25 | 48.25 | 48.96 | 48.96 | 114,800.00 |
2011/11/24 | 48.01 | 49.16 | 49.15 | 112,800.00 |
2011/11/23 | 48.61 | 49.21 | 48.98 | 117,200.00 |
2011/11/22 | 49.38 | 50.50 | 50.35 | 192,800.00 |
2011/11/21 | 48.50 | 49.69 | 49.68 | 49,200.00 |
2011/11/18 | 49.39 | 50.03 | 49.70 | 94,800.00 |
2011/11/17 | 50.20 | 50.88 | 50.87 | 58,800.00 |
2011/11/16 | 50.05 | 50.90 | 50.89 | 150,800.00 |
2011/11/15 | 50.51 | 51.08 | 51.00 | 106,400.00 |
2011/11/14 | 50.31 | 50.89 | 50.50 | 241,600.00 |
2011/11/10 | 51.20 | 52.85 | 52.85 | 311,600.00 |
2011/11/09 | 53.00 | 53.50 | 53.47 | 264,800.00 |
2011/11/08 | 52.88 | 53.75 | 53.75 | 180,000.00 |
2011/11/07 | 51.20 | 52.99 | 51.61 | 230,800.00 |
2011/11/04 | 51.20 | 52.99 | 51.61 | 230,800.00 |
2011/11/03 | 49.71 | 50.20 | 50.18 | 122,000.00 |
2011/11/02 | 49.66 | 50.75 | 50.42 | 154,000.00 |
2011/11/01 | 49.66 | 50.00 | 49.66 | 250,000.00 |
2011/10/31 | 50.78 | 50.78 | 50.78 | 114,400.00 |
2011/10/28 | 49.50 | 52.90 | 52.32 | 254,800.00 |
2011/10/27 | 48.47 | 49.48 | 49.02 | 416,000.00 |
2011/10/26 | 48.40 | 49.20 | 49.00 | 260,400.00 |
2011/10/25 | 48.40 | 49.20 | 49.00 | 260,400.00 |
2011/10/24 | 49.76 | 50.50 | 50.50 | 133,600.00 |
2011/10/20 | 48.90 | 49.95 | 49.95 | 298,000.00 |
2011/10/19 | 48.92 | 49.40 | 49.01 | 193,600.00 |
2011/10/18 | 50.70 | 50.80 | 50.80 | 171,600.00 |
2011/10/17 | 50.40 | 51.49 | 51.20 | 167,200.00 |
2011/10/14 | 48.81 | 50.10 | 50.10 | 129,200.00 |
2011/10/13 | 47.57 | 48.78 | 48.60 | 174,800.00 |
2011/10/12 | 47.10 | 47.50 | 47.50 | 343,600.00 |
2011/10/11 | 47.10 | 47.21 | 47.10 | 395,600.00 |
2011/10/10 | 45.63 | 47.58 | 47.37 | 108,000.00 |
2011/10/07 | 46.00 | 47.15 | 47.12 | 155,600.00 |
2011/10/06 | 44.00 | 45.80 | 45.48 | 87,600.00 |
2011/10/05 | 42.06 | 44.20 | 44.00 | 124,800.00 |
2011/10/04 | 42.62 | 42.92 | 42.92 | 168,000.00 |
2011/10/03 | 43.30 | 44.10 | 44.10 | 350,800.00 |
2011/09/30 | 45.87 | 45.90 | 45.90 | 162,800.00 |
2011/09/29 | 46.71 | 46.95 | 46.95 | 247,200.00 |
2011/09/28 | 46.36 | 47.28 | 47.28 | 109,600.00 |
2011/09/27 | 45.00 | 46.98 | 46.98 | 206,800.00 |
2011/09/26 | 44.96 | 45.59 | 45.20 | 334,800.00 |
2011/09/23 | 43.71 | 45.75 | 45.59 | 375,200.00 |
2011/09/22 | 47.30 | 47.77 | 47.76 | 191,200.00 |
2011/09/21 | 49.75 | 50.08 | 49.75 | 139,600.00 |
2011/09/20 | 49.72 | 49.85 | 49.76 | 123,200.00 |
2011/09/19 | 49.89 | 50.40 | 50.40 | 126,400.00 |
2011/09/16 | 49.90 | 50.26 | 50.26 | 87,200.00 |
2011/09/15 | 49.43 | 50.13 | 49.90 | 295,200.00 |
2011/09/14 | 49.21 | 49.21 | 49.21 | 103,200.00 |
2011/09/13 | 49.58 | 50.00 | 49.75 | 100,000.00 |
2011/09/12 | 50.64 | 50.98 | 50.78 | 68,800.00 |
2011/09/09 | 52.50 | 52.88 | 52.80 | 100,800.00 |
2011/09/08 | 51.50 | 52.96 | 52.82 | 107,600.00 |
2011/09/07 | 50.41 | 51.19 | 51.00 | 189,200.00 |
2011/09/06 | 49.70 | 50.71 | 50.71 | 137,200.00 |
2011/09/05 | 51.22 | 51.90 | 51.76 | 170,800.00 |
2011/09/02 | 53.28 | 54.00 | 54.00 | 193,600.00 |
2011/09/01 | 53.30 | 54.27 | 54.18 | 143,600.00 |
2011/08/31 | 52.31 | 55.40 | 55.40 | 247,200.00 |
2011/08/30 | 51.05 | 52.42 | 52.33 | 94,000.00 |
2011/08/29 | 51.05 | 52.42 | 52.33 | 94,000.00 |
2011/08/26 | 50.10 | 51.60 | 51.30 | 220,400.00 |
2011/08/25 | 50.12 | 52.16 | 52.15 | 238,000.00 |
2011/08/24 | 49.55 | 50.00 | 50.00 | 208,000.00 |
2011/08/23 | 48.68 | 49.56 | 49.55 | 224,400.00 |
2011/08/22 | 48.16 | 48.48 | 48.47 | 203,200.00 |
2011/08/19 | 48.40 | 49.28 | 49.07 | 322,800.00 |
2011/08/18 | 50.72 | 51.53 | 51.53 | 122,400.00 |
2011/08/17 | 50.00 | 50.90 | 50.72 | 237,600.00 |
2011/08/16 | 50.85 | 51.58 | 51.58 | 88,400.00 |
2011/08/15 | 50.50 | 50.67 | 50.51 | 48,400.00 |
2011/08/12 | 51.20 | 51.30 | 51.30 | 122,400.00 |
2011/08/11 | 51.00 | 52.16 | 52.00 | 184,400.00 |
2011/08/10 | 50.44 | 52.80 | 52.70 | 377,200.00 |
2011/08/09 | 48.40 | 51.80 | 51.30 | 376,400.00 |
2011/08/08 | 48.40 | 51.80 | 51.30 | 376,400.00 |
2011/08/05 | 50.51 | 53.21 | 53.21 | 202,400.00 |
2011/08/04 | 53.50 | 53.78 | 53.56 | 263,600.00 |
2011/08/03 | 53.10 | 54.16 | 54.00 | 202,800.00 |
2011/08/02 | 54.73 | 55.11 | 54.83 | 280,000.00 |
2011/08/01 | 54.95 | 56.25 | 56.20 | 316,400.00 |
2011/07/29 | 57.01 | 57.65 | 57.31 | 110,800.00 |
2011/07/28 | 56.54 | 59.08 | 59.00 | 192,800.00 |
2011/07/27 | 57.39 | 57.99 | 57.70 | 246,000.00 |
2011/07/26 | 57.40 | 58.00 | 58.00 | 152,800.00 |
2011/07/25 | 57.23 | 57.95 | 57.95 | 271,200.00 |
2011/07/22 | 55.42 | 58.48 | 58.48 | 158,800.00 |
2011/07/21 | 54.72 | 55.85 | 55.50 | 298,400.00 |
2011/07/20 | 54.30 | 56.20 | 56.00 | 292,000.00 |
2011/07/19 | 54.56 | 55.80 | 55.71 | 240,000.00 |
2011/07/18 | 54.50 | 54.69 | 54.56 | 266,400.00 |
2011/07/15 | 54.37 | 54.50 | 54.50 | 135,600.00 |
2011/07/14 | 53.90 | 55.00 | 54.70 | 125,200.00 |
2011/07/13 | 52.88 | 53.60 | 53.34 | 278,000.00 |
2011/07/12 | 53.40 | 54.20 | 53.40 | 423,600.00 |
2011/07/11 | 54.20 | 54.60 | 54.56 | 230,000.00 |
2011/07/08 | 55.32 | 56.00 | 56.00 | 155,200.00 |
2011/07/07 | 55.05 | 55.20 | 55.14 | 190,800.00 |
2011/07/06 | 54.84 | 55.80 | 55.80 | 194,400.00 |
2011/07/05 | 54.30 | 54.90 | 54.85 | 171,600.00 |
2011/07/04 | 54.12 | 55.37 | 55.37 | 153,600.00 |
2011/07/01 | 55.00 | 56.02 | 56.02 | 292,000.00 |
2011/06/30 | 54.70 | 57.34 | 57.34 | 309,600.00 |
2011/06/29 | 53.60 | 54.88 | 54.88 | 92,400.00 |
2011/06/28 | 53.20 | 53.88 | 53.80 | 150,400.00 |
2011/06/27 | 53.62 | 54.32 | 54.10 | 385,200.00 |
2011/06/24 | 54.18 | 54.42 | 54.40 | 227,200.00 |
2011/06/23 | 53.74 | 54.40 | 54.40 | 400,400.00 |
2011/06/22 | 54.28 | 54.70 | 54.70 | 274,000.00 |
2011/06/21 | 53.30 | 54.20 | 54.10 | 248,400.00 |
2011/06/20 | 52.66 | 53.22 | 53.22 | 596,000.00 |
2011/06/17 | 51.68 | 52.70 | 52.66 | 841,600.00 |
2011/06/16 | 51.20 | 51.56 | 51.56 | 380,000.00 |
2011/06/15 | 51.00 | 51.80 | 51.80 | 205,600.00 |
2011/06/14 | 51.38 | 51.60 | 51.38 | 240,000.00 |
2011/06/13 | 51.30 | 51.50 | 51.50 | 179,200.00 |
2011/06/10 | 51.50 | 51.76 | 51.76 | 192,800.00 |
2011/06/09 | 51.80 | 51.98 | 51.96 | 484,000.00 |
2011/06/08 | 51.80 | 51.82 | 51.80 | 693,600.00 |
2011/06/07 | 52.00 | 53.00 | 53.00 | 196,000.00 |
2011/06/06 | 52.96 | 53.40 | 53.36 | 141,600.00 |
2011/06/03 | 52.20 | 52.40 | 52.20 | 359,200.00 |
2011/06/02 | 53.00 | 54.30 | 54.30 | 155,600.00 |
2011/06/01 | 52.20 | 54.34 | 54.26 | 246,400.00 |
2011/05/31 | 51.80 | 52.60 | 52.40 | 296,000.00 |
2011/05/30 | 51.00 | 52.24 | 52.24 | 289,600.00 |
2011/05/27 | 50.20 | 51.18 | 50.92 | 354,000.00 |
2011/05/26 | 51.00 | 51.30 | 51.20 | 186,800.00 |
2011/05/25 | 50.90 | 51.50 | 51.42 | 327,200.00 |
2011/05/24 | 49.80 | 51.18 | 50.90 | 512,400.00 |
2011/05/23 | 51.00 | 51.76 | 51.74 | 200,000.00 |
2011/05/20 | 50.00 | 51.70 | 51.56 | 222,000.00 |
2011/05/19 | 48.62 | 50.90 | 50.84 | 243,600.00 |
2011/05/18 | 47.08 | 48.62 | 48.62 | 140,400.00 |
2011/05/16 | 48.46 | 49.42 | 49.42 | 203,600.00 |
2011/05/13 | 47.40 | 49.70 | 49.46 | 258,000.00 |
2011/05/12 | 50.70 | 51.00 | 51.00 | 140,000.00 |
2011/05/11 | 49.54 | 51.16 | 50.66 | 372,800.00 |
2011/05/10 | 49.20 | 49.58 | 49.40 | 148,800.00 |
2011/05/09 | 48.00 | 49.62 | 49.50 | 364,000.00 |
2011/05/06 | 47.86 | 48.00 | 47.94 | 269,200.00 |
2011/05/05 | 47.52 | 48.10 | 48.10 | 313,200.00 |
2011/05/04 | 47.46 | 48.00 | 48.00 | 158,400.00 |
2011/05/03 | 48.20 | 49.08 | 49.08 | 108,000.00 |
2011/04/29 | 47.00 | 48.00 | 48.00 | 97,200.00 |
2011/04/28 | 45.82 | 47.20 | 47.00 | 403,200.00 |
2011/04/27 | 46.62 | 47.00 | 46.62 | 128,800.00 |
2011/04/26 | 46.54 | 46.76 | 46.54 | 145,200.00 |
2011/04/25 | 47.40 | 47.86 | 48.00 | 103,600.00 |
2011/04/21 | 47.40 | 47.92 | 47.92 | 262,400.00 |
2011/04/20 | 45.70 | 47.20 | 47.16 | 153,200.00 |
2011/04/19 | 45.32 | 45.88 | 45.88 | 140,000.00 |
2011/04/18 | 46.00 | 46.52 | 46.50 | 272,800.00 |
2011/04/15 | 45.16 | 45.88 | 45.88 | 94,800.00 |
2011/04/14 | 45.22 | 45.60 | 45.22 | 216,000.00 |
2011/04/13 | 44.96 | 45.90 | 45.88 | 174,400.00 |
2011/04/12 | 45.42 | 45.86 | 45.86 | 81,200.00 |
2011/04/11 | 45.70 | 45.80 | 45.80 | 241,200.00 |
2011/04/08 | 45.16 | 45.80 | 45.80 | 164,000.00 |
2011/04/07 | 46.16 | 46.30 | 46.28 | 320,800.00 |
2011/04/06 | 45.92 | 46.30 | 46.30 | 274,000.00 |
2011/04/05 | 44.66 | 45.90 | 45.90 | 500,800.00 |
2011/04/04 | 44.10 | 44.56 | 44.52 | 173,200.00 |
2011/04/01 | 43.62 | 43.94 | 43.82 | 146,000.00 |
2011/03/31 | 43.92 | 44.54 | 44.54 | 331,200.00 |
2011/03/30 | 43.62 | 43.90 | 43.88 | 84,800.00 |
2011/03/29 | 43.54 | 43.60 | 43.58 | 104,400.00 |
2011/03/28 | 43.42 | 43.80 | 43.78 | 356,400.00 |
2011/03/25 | 43.90 | 44.14 | 44.14 | 192,400.00 |
2011/03/24 | 43.58 | 44.12 | 44.12 | 141,600.00 |
2011/03/23 | 43.52 | 43.72 | 43.56 | 174,000.00 |
2011/03/22 | 43.48 | 43.98 | 43.98 | 114,000.00 |
2011/03/21 | 42.80 | 44.00 | 43.80 | 216,000.00 |
2011/03/18 | 43.00 | 43.60 | 43.60 | 456,400.00 |
2011/03/17 | 45.44 | 46.04 | 46.00 | 248,400.00 |
2011/03/16 | 44.16 | 45.22 | 45.20 | 125,600.00 |
2011/03/15 | 45.00 | 45.20 | 45.00 | 400,000.00 |
2011/03/14 | 45.92 | 46.50 | 45.92 | 202,400.00 |
2011/03/11 | 45.90 | 46.90 | 46.88 | 274,000.00 |
2011/03/10 | 46.30 | 46.80 | 46.80 | 102,000.00 |
2011/03/09 | 46.70 | 46.90 | 46.82 | 169,600.00 |
2011/03/08 | 46.70 | 46.70 | 46.70 | 260,400.00 |
2011/03/07 | 46.82 | 47.08 | 47.00 | 122,800.00 |
2011/03/04 | 47.90 | 48.10 | 48.00 | 208,400.00 |
2011/03/03 | 47.00 | 47.30 | 47.30 | 85,600.00 |
2011/03/02 | 46.58 | 46.92 | 46.92 | 339,200.00 |
2011/03/01 | 46.38 | 46.96 | 46.82 | 388,800.00 |
2011/02/28 | 45.00 | 46.20 | 46.20 | 224,800.00 |
2011/02/25 | 44.80 | 45.14 | 45.04 | 52,000.00 |
2011/02/24 | 44.98 | 45.02 | 45.02 | 105,600.00 |
2011/02/23 | 45.04 | 45.28 | 45.04 | 299,200.00 |
2011/02/22 | 45.18 | 45.86 | 45.86 | 698,800.00 |
2011/02/21 | 45.22 | 45.80 | 45.80 | 562,800.00 |
2011/02/18 | 44.90 | 45.38 | 45.38 | 497,600.00 |
2011/02/17 | 44.84 | 45.02 | 44.84 | 170,000.00 |
2011/02/16 | 44.82 | 45.04 | 44.82 | 307,600.00 |
2011/02/15 | 44.06 | 44.80 | 44.66 | 158,400.00 |
2011/02/14 | 44.80 | 44.86 | 44.80 | 130,800.00 |
2011/02/11 | 44.22 | 45.00 | 44.98 | 160,000.00 |
2011/02/10 | 45.40 | 45.66 | 45.66 | 394,400.00 |
2011/02/09 | 46.00 | 46.32 | 46.32 | 103,200.00 |
2011/02/08 | 46.28 | 46.42 | 46.34 | 67,600.00 |
2011/02/07 | 45.80 | 46.14 | 45.80 | 246,000.00 |
2011/02/02 | 46.72 | 47.00 | 47.00 | 66,400.00 |
2011/02/01 | 46.78 | 47.00 | 46.94 | 132,400.00 |
2011/01/31 | 46.20 | 46.90 | 46.62 | 252,800.00 |
2011/01/28 | 45.32 | 47.00 | 47.00 | 142,000.00 |
2011/01/27 | 44.50 | 45.40 | 45.40 | 124,000.00 |
2011/01/26 | 45.00 | 45.10 | 45.00 | 970,000.00 |
2011/01/25 | 44.90 | 45.06 | 45.00 | 180,400.00 |
2011/01/24 | 44.60 | 45.10 | 45.06 | 81,600.00 |
2011/01/21 | 44.20 | 44.40 | 44.20 | 196,400.00 |
2011/01/20 | 45.10 | 45.50 | 45.50 | 210,800.00 |
2011/01/19 | 45.00 | 45.00 | 45.00 | 174,800.00 |
2011/01/18 | 45.58 | 45.78 | 45.78 | 85,600.00 |
2011/01/17 | 46.60 | 46.76 | 46.76 | 250,000.00 |
2011/01/14 | 44.78 | 46.40 | 46.40 | 324,000.00 |
2011/01/13 | 45.00 | 45.10 | 45.10 | 246,400.00 |
2011/01/12 | 45.00 | 45.26 | 45.00 | 128,800.00 |
2011/01/11 | 44.98 | 45.10 | 45.10 | 260,000.00 |
2011/01/10 | 44.90 | 45.20 | 45.10 | 400,000.00 |
2011/01/07 | 45.00 | 45.28 | 45.00 | 352,000.00 |
2011/01/06 | 47.46 | 47.50 | 47.50 | 1,181,200.00 |
2011/01/05 | 47.24 | 47.50 | 47.50 | 2,208,000.00 |
2011/01/04 | 46.00 | 47.58 | 47.50 | 84,400.00 |
2011/01/03 | 44.50 | 46.20 | 46.20 | 129,600.00 |
2010/12/31 | 44.00 | 44.96 | 44.00 | 117,600.00 |
2010/12/30 | 44.30 | 45.00 | 44.62 | 52,800.00 |
2010/12/29 | 44.18 | 44.80 | 44.40 | 41,600.00 |
2010/12/28 | 44.50 | 44.78 | 44.78 | 49,600.00 |
2010/12/27 | 44.50 | 44.92 | 44.52 | 2,400.00 |
2010/12/24 | 44.50 | 44.80 | 44.80 | 87,600.00 |
2010/12/23 | 44.18 | 44.38 | 44.38 | 87,600.00 |
2010/12/22 | 42.90 | 44.10 | 44.06 | 356,400.00 |
2010/12/21 | 42.32 | 43.28 | 43.28 | 221,600.00 |
2010/12/20 | 43.22 | 43.36 | 43.36 | 114,800.00 |
2010/12/17 | 43.22 | 43.50 | 43.50 | 295,600.00 |
2010/12/16 | 43.18 | 43.68 | 43.18 | 280,800.00 |
2010/12/15 | 43.46 | 43.90 | 43.80 | 171,600.00 |
2010/12/14 | 44.10 | 44.14 | 44.10 | 221,600.00 |
2010/12/13 | 44.48 | 44.50 | 44.50 | 195,200.00 |
2010/12/10 | 44.50 | 44.64 | 44.50 | 306,400.00 |
2010/12/09 | 44.64 | 44.90 | 44.84 | 270,000.00 |
2010/12/08 | 44.62 | 44.70 | 44.62 | 212,800.00 |
2010/12/07 | 44.70 | 44.90 | 44.90 | 309,600.00 |
2010/12/06 | 45.34 | 46.00 | 46.00 | 183,200.00 |
2010/12/03 | 44.74 | 44.96 | 44.74 | 248,000.00 |
2010/12/02 | 45.00 | 45.22 | 45.20 | 280,400.00 |
2010/12/01 | 43.50 | 44.68 | 44.68 | 274,000.00 |
2010/11/30 | 43.24 | 43.24 | 43.24 | 260,800.00 |
2010/11/29 | 45.42 | 45.42 | 45.42 | 80,400.00 |
2010/11/26 | 45.06 | 45.40 | 45.40 | 144,400.00 |
2010/11/25 | 45.06 | 45.54 | 45.50 | 261,200.00 |
2010/11/24 | 44.50 | 45.58 | 45.50 | 210,400.00 |
2010/11/23 | 45.18 | 45.32 | 45.30 | 289,200.00 |
2010/11/22 | 46.60 | 46.92 | 46.60 | 200,800.00 |
2010/11/19 | 47.14 | 47.88 | 47.40 | 186,400.00 |
2010/11/18 | 46.74 | 47.28 | 47.28 | 178,800.00 |
2010/11/17 | 46.80 | 47.26 | 47.00 | 140,800.00 |
2010/11/16 | 46.80 | 47.26 | 47.00 | 140,800.00 |
2010/11/12 | 47.90 | 48.24 | 48.22 | 137,600.00 |
2010/11/11 | 47.58 | 48.22 | 48.22 | 440,400.00 |
2010/11/10 | 48.30 | 49.56 | 49.56 | 183,600.00 |
2010/11/09 | 47.96 | 48.16 | 48.10 | 352,400.00 |
2010/11/08 | 47.20 | 48.20 | 48.00 | 414,400.00 |
2010/11/05 | 46.74 | 47.18 | 46.96 | 398,800.00 |
2010/11/04 | 46.74 | 47.18 | 46.96 | 378,800.00 |
2010/11/03 | 46.88 | 47.54 | 47.52 | 304,000.00 |
2010/11/02 | 46.42 | 46.56 | 46.44 | 93,200.00 |
2010/11/01 | 45.50 | 46.10 | 46.00 | 113,600.00 |
2010/10/29 | 43.98 | 45.36 | 45.00 | 307,200.00 |
2010/10/28 | 43.48 | 44.00 | 44.00 | 438,000.00 |
2010/10/27 | 43.40 | 43.68 | 43.58 | 342,000.00 |
2010/10/26 | 44.48 | 44.94 | 44.92 | 188,800.00 |
2010/10/25 | 43.76 | 44.36 | 44.06 | 370,800.00 |
2010/10/22 | 43.02 | 44.90 | 44.90 | 302,800.00 |
2010/10/21 | 44.16 | 44.40 | 44.40 | 270,400.00 |
2010/10/20 | 44.06 | 45.36 | 45.36 | 192,000.00 |
2010/10/19 | 44.56 | 45.20 | 45.02 | 182,800.00 |
2010/10/18 | 44.66 | 44.66 | 44.66 | 187,200.00 |
2010/10/15 | 45.74 | 45.78 | 45.74 | 311,600.00 |
2010/10/14 | 47.32 | 47.80 | 47.32 | 240,000.00 |
2010/10/13 | 47.30 | 47.70 | 47.70 | 264,000.00 |
2010/10/12 | 47.66 | 47.86 | 47.66 | 247,600.00 |
2010/10/11 | 47.44 | 47.70 | 47.70 | 102,800.00 |
2010/10/08 | 47.34 | 47.68 | 47.40 | 86,800.00 |
2010/10/07 | 47.00 | 47.40 | 47.40 | 151,200.00 |
2010/10/06 | 46.78 | 47.56 | 47.16 | 487,200.00 |
2010/10/05 | 45.82 | 46.70 | 46.70 | 217,600.00 |
2010/10/04 | 45.90 | 46.60 | 46.54 | 134,400.00 |
2010/10/01 | 45.46 | 45.80 | 45.80 | 218,000.00 |
2010/09/30 | 45.14 | 45.68 | 45.14 | 644,400.00 |
2010/09/28 | 45.14 | 45.56 | 45.56 | 94,000.00 |
2010/09/27 | 45.70 | 45.70 | 45.70 | 195,600.00 |
2010/09/24 | 45.00 | 45.44 | 45.38 | 198,000.00 |
2010/09/23 | 45.12 | 45.36 | 45.32 | 99,600.00 |
2010/09/22 | 46.16 | 46.96 | 46.90 | 87,600.00 |
2010/09/21 | 45.54 | 47.00 | 46.84 | 99,200.00 |
2010/09/16 | 44.16 | 44.20 | 44.16 | 279,600.00 |
2010/09/15 | 43.16 | 44.20 | 44.06 | 441,200.00 |
2010/09/14 | 43.34 | 43.86 | 43.80 | 153,200.00 |
2010/09/13 | 42.98 | 43.78 | 43.54 | 242,000.00 |
2010/09/10 | 42.80 | 43.30 | 42.82 | 288,800.00 |
2010/09/09 | 42.80 | 43.30 | 42.82 | 288,800.00 |
2010/09/08 | 42.30 | 43.00 | 42.96 | 184,800.00 |
2010/09/07 | 43.24 | 43.40 | 43.30 | 144,400.00 |
2010/09/06 | 43.02 | 43.80 | 43.80 | 129,600.00 |
2010/09/03 | 42.42 | 43.50 | 43.44 | 139,600.00 |
2010/09/02 | 42.80 | 42.90 | 42.82 | 126,400.00 |
2010/09/01 | 42.88 | 43.22 | 43.16 | 216,400.00 |
2010/08/31 | 43.00 | 43.40 | 43.40 | 309,200.00 |
2010/08/30 | 43.40 | 44.00 | 44.00 | 89,600.00 |
2010/08/27 | 43.00 | 43.16 | 43.00 | 161,600.00 |
2010/08/26 | 43.00 | 43.20 | 43.18 | 91,200.00 |
2010/08/25 | 42.40 | 42.98 | 42.82 | 162,800.00 |
2010/08/24 | 42.90 | 43.80 | 43.58 | 183,600.00 |
2010/08/23 | 42.78 | 43.02 | 43.00 | 173,200.00 |
2010/08/20 | 41.98 | 42.76 | 42.62 | 207,200.00 |
2010/08/19 | 41.10 | 41.76 | 41.74 | 140,000.00 |
2010/08/18 | 40.40 | 40.94 | 40.40 | 62,800.00 |
2010/08/13 | 40.40 | 40.40 | 40.40 | 220,800.00 |
2010/08/12 | 40.80 | 41.12 | 41.12 | 281,600.00 |
2010/08/11 | 40.50 | 41.00 | 40.90 | 320,000.00 |
2010/08/10 | 40.90 | 41.20 | 41.12 | 291,600.00 |
2010/08/09 | 40.50 | 40.98 | 40.96 | 311,600.00 |
2010/08/06 | 40.50 | 40.98 | 40.96 | 311,600.00 |
2010/08/05 | 40.46 | 41.10 | 41.10 | 396,800.00 |
2010/08/04 | 40.00 | 40.38 | 40.28 | 105,600.00 |
2010/08/03 | 41.04 | 41.08 | 41.08 | 311,600.00 |
2010/08/02 | 40.50 | 41.70 | 41.60 | 406,000.00 |
2010/07/30 | 39.06 | 39.60 | 39.60 | 318,000.00 |
2010/07/29 | 39.74 | 39.98 | 39.98 | 287,600.00 |
2010/07/28 | 39.84 | 40.04 | 40.00 | 178,000.00 |
2010/07/27 | 40.06 | 40.10 | 40.06 | 239,200.00 |
2010/07/26 | 40.78 | 41.00 | 40.86 | 156,000.00 |
2010/07/23 | 41.24 | 41.70 | 41.24 | 185,200.00 |
2010/07/22 | 40.08 | 41.40 | 41.40 | 187,600.00 |
2010/07/21 | 39.80 | 40.20 | 40.20 | 97,600.00 |
2010/07/20 | 40.04 | 40.32 | 40.04 | 122,000.00 |
2010/07/19 | 39.94 | 40.32 | 39.94 | 120,400.00 |
2010/07/16 | 39.80 | 40.30 | 40.30 | 95,200.00 |
2010/07/15 | 39.72 | 39.82 | 39.72 | 115,600.00 |
2010/07/14 | 39.36 | 40.12 | 40.00 | 104,000.00 |
2010/07/13 | 39.12 | 40.00 | 40.00 | 167,600.00 |
2010/07/12 | 38.52 | 40.50 | 40.50 | 240,400.00 |
2010/07/09 | 39.70 | 39.70 | 39.70 | 144,800.00 |
2010/07/08 | 38.50 | 40.50 | 40.50 | 262,800.00 |
2010/07/07 | 37.00 | 39.38 | 39.34 | 356,800.00 |
2010/07/06 | 36.40 | 37.30 | 37.30 | 113,600.00 |
2010/07/05 | 36.26 | 36.98 | 36.44 | 1,972,400.00 |
2010/07/02 | 35.78 | 36.46 | 36.42 | 161,200.00 |
2010/07/01 | 35.08 | 35.70 | 35.60 | 138,800.00 |
2010/06/30 | 34.80 | 35.26 | 35.14 | 255,200.00 |
2010/06/29 | 35.00 | 35.22 | 35.00 | 206,400.00 |
2010/06/28 | 35.74 | 35.98 | 35.74 | 150,400.00 |
2010/06/25 | 35.46 | 36.34 | 36.00 | 298,000.00 |
2010/06/24 | 35.76 | 36.26 | 36.20 | 166,800.00 |
2010/06/23 | 35.10 | 35.70 | 35.70 | 269,600.00 |
2010/06/22 | 35.94 | 36.02 | 36.02 | 311,200.00 |
2010/06/21 | 36.18 | 36.30 | 36.22 | 158,800.00 |
2010/06/18 | 36.12 | 36.30 | 36.18 | 136,400.00 |
2010/06/17 | 36.14 | 36.50 | 36.50 | 188,800.00 |
2010/06/16 | 36.42 | 36.66 | 36.64 | 101,200.00 |
2010/06/15 | 36.12 | 36.56 | 36.54 | 91,600.00 |
2010/06/14 | 36.42 | 36.78 | 36.78 | 254,000.00 |
2010/06/11 | 36.00 | 36.40 | 36.14 | 180,000.00 |
2010/06/10 | 36.64 | 37.20 | 37.20 | 134,000.00 |
2010/06/09 | 35.94 | 36.48 | 36.48 | 153,200.00 |
2010/06/08 | 36.30 | 36.50 | 36.50 | 178,000.00 |
2010/06/07 | 35.84 | 36.70 | 36.70 | 158,000.00 |
2010/06/04 | 34.82 | 36.94 | 36.94 | 285,200.00 |
2010/06/03 | 35.38 | 36.10 | 36.10 | 183,600.00 |
2010/06/02 | 34.96 | 35.18 | 35.00 | 511,200.00 |
2010/06/01 | 34.82 | 36.00 | 36.00 | 73,200.00 |
2010/05/31 | 34.84 | 35.04 | 35.04 | 304,000.00 |
2010/05/28 | 34.18 | 34.74 | 34.74 | 408,800.00 |
2010/05/27 | 34.18 | 34.74 | 34.74 | 408,800.00 |
2010/05/26 | 33.10 | 34.38 | 34.30 | 305,600.00 |
2010/05/25 | 32.80 | 33.16 | 33.16 | 303,600.00 |
2010/05/24 | 33.20 | 33.32 | 33.32 | 338,000.00 |
2010/05/21 | 32.90 | 33.30 | 33.04 | 269,200.00 |
2010/05/20 | 34.36 | 34.42 | 34.42 | 758,400.00 |
2010/05/19 | 34.02 | 34.78 | 34.02 | 174,800.00 |
2010/05/18 | 34.96 | 35.32 | 35.32 | 368,400.00 |
2010/05/17 | 34.98 | 35.14 | 34.98 | 113,200.00 |
2010/05/14 | 35.04 | 35.68 | 35.62 | 92,800.00 |
2010/05/13 | 35.60 | 35.90 | 35.70 | 90,800.00 |
2010/05/12 | 35.84 | 36.60 | 36.40 | 238,000.00 |
2010/05/11 | 35.90 | 36.30 | 36.30 | 327,600.00 |
2010/05/10 | 35.30 | 35.68 | 35.68 | 277,200.00 |
2010/05/07 | 34.66 | 35.44 | 35.38 | 1,617,200.00 |
2010/05/06 | 33.10 | 34.72 | 34.70 | 286,400.00 |
2010/05/05 | 37.08 | 37.12 | 37.12 | 706,400.00 |
2010/05/04 | 37.02 | 37.30 | 37.30 | 237,200.00 |
2010/05/03 | 36.92 | 37.20 | 37.20 | 47,600.00 |
2010/04/30 | 36.44 | 36.82 | 36.82 | 146,000.00 |
2010/04/29 | 36.44 | 36.82 | 36.82 | 146,000.00 |
2010/04/28 | 36.22 | 36.40 | 36.26 | 147,200.00 |
2010/04/27 | 36.16 | 37.40 | 184,800.00 | |
2010/04/26 | 36.26 | 36.46 | 36.44 | 107,600.00 |
2010/04/23 | 35.54 | 36.06 | 36.06 | 68,000.00 |
2010/04/22 | 35.74 | 35.94 | 35.74 | 100,000.00 |
2010/04/21 | 35.74 | 35.94 | 35.74 | 100,000.00 |
2010/04/20 | 35.76 | 36.50 | 36.50 | 134,000.00 |
2010/04/19 | 35.60 | 36.00 | 35.98 | 342,000.00 |
2010/04/16 | 36.30 | 36.64 | 36.64 | 337,600.00 |
2010/04/15 | 35.42 | 35.78 | 35.78 | 126,000.00 |
2010/04/14 | 35.12 | 35.40 | 35.38 | 104,000.00 |
2010/04/13 | 35.28 | 36.00 | 36.00 | 322,400.00 |
2010/04/12 | 34.90 | 35.12 | 35.10 | 504,400.00 |
2010/04/09 | 34.50 | 35.30 | 35.00 | 242,800.00 |
2010/04/08 | 35.10 | 35.40 | 35.30 | 407,200.00 |
2010/04/07 | 35.30 | 36.48 | 36.48 | 580,800.00 |
2010/04/06 | 34.86 | 35.50 | 35.50 | 48,800.00 |
2010/04/05 | 34.40 | 35.20 | 35.20 | 12,400.00 |
2010/04/01 | 33.06 | 34.30 | 34.10 | 444,000.00 |
2010/03/31 | 33.24 | 33.74 | 33.30 | 188,800.00 |
2010/03/30 | 33.04 | 33.78 | 33.04 | 297,200.00 |
2010/03/29 | 34.24 | 34.32 | 34.30 | 299,600.00 |
2010/03/26 | 33.22 | 34.26 | 34.20 | 222,000.00 |
2010/03/25 | 33.72 | 34.20 | 34.20 | 114,000.00 |
2010/03/24 | 33.82 | 34.18 | 34.16 | 558,400.00 |
2010/03/23 | 34.00 | 34.50 | 34.00 | 283,600.00 |
2010/03/22 | 34.30 | 34.56 | 34.54 | 566,400.00 |
2010/03/19 | 33.28 | 35.00 | 35.00 | 442,000.00 |
2010/03/18 | 33.08 | 33.60 | 33.50 | 324,400.00 |
2010/03/17 | 32.84 | 33.40 | 33.20 | 337,200.00 |
2010/03/16 | 33.60 | 33.76 | 33.74 | 600,800.00 |
2010/03/15 | 33.80 | 34.12 | 34.10 | 1,477,200.00 |
2010/03/12 | 31.34 | 33.50 | 33.40 | 492,800.00 |
2010/03/11 | 32.40 | 33.00 | 32.98 | 281,600.00 |
2010/03/10 | 32.00 | 32.28 | 32.28 | 444,000.00 |
2010/03/09 | 31.50 | 31.94 | 31.94 | 426,400.00 |
2010/03/08 | 29.20 | 30.66 | 30.20 | 828,800.00 |
2010/03/05 | 28.86 | 29.38 | 29.00 | 180,800.00 |
2010/03/04 | 29.20 | 29.58 | 29.58 | 227,200.00 |
2010/03/03 | 29.16 | 29.54 | 29.46 | 168,800.00 |
2010/03/02 | 28.78 | 29.22 | 29.22 | 137,600.00 |
2010/03/01 | 27.78 | 28.62 | 28.60 | 320,800.00 |
2010/02/26 | 27.28 | 27.60 | 27.34 | 263,200.00 |
2010/02/25 | 28.14 | 28.28 | 28.28 | 347,600.00 |
2010/02/24 | 28.10 | 28.60 | 28.60 | 395,200.00 |
2010/02/23 | 28.64 | 29.28 | 29.28 | 382,400.00 |
2010/02/22 | 29.72 | 29.80 | 29.80 | 110,400.00 |
2010/02/19 | 29.88 | 30.24 | 30.20 | 104,000.00 |
2010/02/18 | 29.90 | 30.74 | 30.70 | 400,800.00 |
2010/02/17 | 30.50 | 30.92 | 30.90 | 81,200.00 |
2010/02/12 | 29.86 | 30.00 | 29.94 | 208,400.00 |
2010/02/11 | 30.00 | 30.20 | 30.20 | 65,200.00 |
2010/02/10 | 30.22 | 30.34 | 30.34 | 106,000.00 |
2010/02/09 | 29.96 | 30.24 | 30.24 | 139,200.00 |
2010/02/08 | 29.86 | 30.16 | 30.00 | 527,200.00 |
2010/02/05 | 29.90 | 30.58 | 30.00 | 130,400.00 |
2010/02/04 | 30.24 | 30.82 | 30.82 | 407,600.00 |
2010/02/03 | 29.58 | 29.80 | 29.62 | 16,000.00 |
2010/02/02 | 29.46 | 29.58 | 29.54 | 102,000.00 |
2010/02/01 | 27.40 | 29.34 | 29.30 | 422,400.00 |
2010/01/29 | 29.66 | 30.00 | 30.00 | 162,400.00 |
2010/01/28 | 29.96 | 30.00 | 29.98 | 184,800.00 |
2010/01/27 | 29.80 | 29.98 | 29.90 | 392,000.00 |
2010/01/26 | 30.00 | 30.04 | 30.02 | 73,200.00 |
2010/01/25 | 29.50 | 30.00 | 29.82 | 121,600.00 |
2010/01/22 | 29.90 | 30.72 | 30.00 | 312,000.00 |
2010/01/21 | 30.46 | 30.56 | 30.54 | 298,400.00 |
2010/01/20 | 31.30 | 32.00 | 31.82 | 148,000.00 |
2010/01/19 | 31.28 | 31.88 | 31.74 | 180,400.00 |
2010/01/18 | 30.98 | 31.56 | 31.50 | 283,600.00 |
2010/01/15 | 30.40 | 30.84 | 30.84 | 214,800.00 |
2010/01/14 | 30.00 | 30.12 | 30.00 | 248,400.00 |
2010/01/13 | 30.18 | 30.30 | 30.24 | 156,000.00 |
2010/01/12 | 30.18 | 30.18 | 30.18 | 98,800.00 |
2010/01/11 | 30.06 | 30.20 | 30.10 | 105,200.00 |
2010/01/08 | 30.26 | 30.60 | 30.58 | 189,200.00 |
2010/01/07 | 29.96 | 30.40 | 30.46 | 200,400.00 |
2010/01/06 | 29.96 | 30.16 | 30.00 | 208,400.00 |
2010/01/05 | 29.58 | 29.88 | 29.84 | 154,800.00 |
2010/01/04 | 29.76 | 30.00 | 30.00 | 40,000.00 |
2009/12/31 | 29.78 | 30.18 | 30.18 | 101,600.00 |
2009/12/30 | 29.86 | 29.98 | 29.98 | 138,000.00 |
2009/12/29 | 29.80 | 30.28 | 30.28 | 131,200.00 |
2009/12/28 | 30.22 | 30.34 | 30.36 | 8,800.00 |
2009/12/24 | 30.02 | 30.20 | 30.18 | 35,200.00 |
2009/12/23 | 30.12 | 30.44 | 30.44 | 131,600.00 |
2009/12/22 | 29.42 | 30.46 | 30.46 | 114,400.00 |
2009/12/21 | 28.88 | 29.66 | 29.60 | 163,200.00 |
2009/12/18 | 28.72 | 28.86 | 28.86 | 408,000.00 |
2009/12/17 | 28.72 | 29.08 | 29.00 | 476,800.00 |
2009/12/16 | 28.30 | 28.70 | 28.70 | 496,400.00 |
2009/12/15 | 29.16 | 29.16 | 29.16 | 161,600.00 |
2009/12/14 | 29.26 | 29.30 | 29.26 | 146,000.00 |
2009/12/11 | 29.20 | 29.26 | 29.24 | 184,800.00 |
2009/12/10 | 29.28 | 29.40 | 29.38 | 191,200.00 |
2009/12/09 | 29.68 | 29.80 | 29.78 | 152,000.00 |
2009/12/08 | 29.30 | 29.78 | 29.62 | 204,000.00 |
2009/12/07 | 29.86 | 29.94 | 29.92 | 164,800.00 |
2009/12/04 | 29.62 | 29.80 | 29.80 | 342,800.00 |
2009/12/03 | 29.52 | 29.62 | 29.62 | 366,400.00 |
2009/12/02 | 29.90 | 29.98 | 29.98 | 174,400.00 |
2009/12/01 | 29.50 | 29.64 | 29.64 | 166,800.00 |
2009/11/30 | 29.54 | 29.80 | 29.54 | 236,000.00 |
2009/11/26 | 29.86 | 30.24 | 30.24 | 177,200.00 |
2009/11/25 | 30.50 | 30.60 | 30.50 | 73,600.00 |
2009/11/24 | 30.66 | 31.38 | 31.38 | 261,600.00 |
2009/11/23 | 30.50 | 30.76 | 30.70 | 107,600.00 |
2009/11/20 | 30.48 | 30.92 | 30.48 | 138,400.00 |
2009/11/19 | 30.56 | 30.84 | 30.80 | 287,600.00 |
2009/11/18 | 30.44 | 30.54 | 30.50 | 247,600.00 |
2009/11/17 | 29.98 | 30.00 | 29.98 | 155,600.00 |
2009/11/16 | 30.02 | 30.74 | 30.70 | 202,000.00 |
2009/11/13 | 29.26 | 29.74 | 29.70 | 182,400.00 |
2009/11/12 | 29.40 | 29.56 | 29.42 | 268,400.00 |
2009/11/11 | 30.18 | 30.38 | 30.20 | 178,800.00 |
2009/11/10 | 30.28 | 30.48 | 30.48 | 59,600.00 |
2009/11/09 | 30.30 | 30.60 | 30.60 | 263,200.00 |
2009/11/06 | 30.36 | 30.58 | 30.50 | 79,200.00 |
2009/11/05 | 30.46 | 31.48 | 31.00 | 188,800.00 |
2009/11/04 | 30.70 | 31.10 | 31.00 | 168,800.00 |
2009/11/03 | 29.64 | 30.86 | 30.84 | 116,800.00 |
2009/11/02 | 29.58 | 30.00 | 30.00 | 438,400.00 |
2009/10/30 | 29.98 | 30.74 | 29.98 | 225,200.00 |
2009/10/29 | 29.92 | 30.50 | 30.50 | 83,600.00 |
2009/10/28 | 30.00 | 30.00 | 30.00 | 168,800.00 |
2009/10/27 | 31.12 | 31.12 | 31.12 | 317,600.00 |
2009/10/26 | 31.14 | 31.44 | 31.44 | 87,600.00 |
2009/10/23 | 30.08 | 31.56 | 31.56 | 284,000.00 |
2009/10/22 | 29.58 | 30.04 | 30.00 | 88,400.00 |
2009/10/21 | 29.38 | 29.60 | 29.40 | 129,200.00 |
2009/10/20 | 29.46 | 29.66 | 29.54 | 252,000.00 |
2009/10/19 | 29.86 | 30.08 | 29.96 | 28,400.00 |
2009/10/16 | 29.76 | 30.10 | 30.00 | 64,000.00 |
2009/10/15 | 29.66 | 29.72 | 29.72 | 168,800.00 |
2009/10/14 | 29.22 | 30.36 | 30.32 | 78,800.00 |
2009/10/13 | 29.60 | 29.72 | 29.60 | 182,800.00 |
2009/10/12 | 30.42 | 30.58 | 30.48 | 130,400.00 |
2009/10/09 | 30.32 | 31.00 | 30.98 | 90,000.00 |
2009/10/08 | 30.18 | 30.88 | 30.88 | 224,000.00 |
2009/10/07 | 30.50 | 30.70 | 30.70 | 242,400.00 |
2009/10/06 | 30.54 | 30.70 | 30.70 | 210,000.00 |
2009/10/05 | 30.10 | 30.60 | 30.54 | 191,600.00 |
2009/10/02 | 30.80 | 31.12 | 30.90 | 71,600.00 |
2009/10/01 | 30.72 | 32.40 | 32.40 | 368,000.00 |
2009/09/30 | 30.40 | 30.60 | 30.40 | 260,000.00 |
2009/09/29 | 29.88 | 30.90 | 30.90 | 86,800.00 |
2009/09/28 | 29.40 | 29.80 | 29.60 | 74,000.00 |
2009/09/25 | 30.04 | 30.46 | 30.44 | 180,000.00 |
2009/09/24 | 31.30 | 31.56 | 31.32 | 214,400.00 |
2009/09/23 | 31.58 | 32.10 | 32.10 | 134,400.00 |
2009/09/22 | 30.98 | 31.64 | 31.64 | 319,600.00 |
2009/09/18 | 30.14 | 31.00 | 30.98 | 407,200.00 |
2009/09/17 | 30.10 | 30.34 | 30.14 | 127,200.00 |
2009/09/16 | 30.60 | 31.50 | 31.48 | 156,400.00 |
2009/09/15 | 30.00 | 30.22 | 30.22 | 230,000.00 |
2009/09/14 | 29.80 | 32.00 | 31.80 | 146,000.00 |
2009/09/11 | 29.60 | 30.28 | 30.00 | 192,800.00 |
2009/09/10 | 29.04 | 30.60 | 30.54 | 235,200.00 |
2009/09/09 | 28.02 | 28.62 | 28.62 | 273,600.00 |
2009/09/08 | 27.54 | 28.08 | 28.08 | 324,000.00 |
2009/09/07 | 27.22 | 27.60 | 27.60 | 73,600.00 |
2009/09/04 | 27.44 | 27.70 | 27.72 | 118,800.00 |
2009/09/03 | 27.06 | 27.50 | 27.50 | 364,000.00 |
2009/09/02 | 27.34 | 27.52 | 27.52 | 273,200.00 |
2009/09/01 | 28.68 | 28.80 | 28.80 | 254,800.00 |
2009/08/31 | 28.40 | 29.00 | 29.00 | 379,200.00 |
2009/08/28 | 28.00 | 28.16 | 28.16 | 72,400.00 |
2009/08/27 | 27.40 | 28.48 | 28.12 | 122,400.00 |
2009/08/26 | 27.00 | 28.02 | 28.00 | 209,200.00 |
2009/08/25 | 27.42 | 27.80 | 27.78 | 240,800.00 |
2009/08/24 | 28.62 | 29.28 | 28.90 | 107,200.00 |
2009/08/21 | 28.02 | 28.60 | 28.40 | 93,600.00 |
2009/08/20 | 27.40 | 28.40 | 28.30 | 256,800.00 |
2009/08/19 | 27.62 | 27.94 | 27.62 | 224,400.00 |
2009/08/18 | 28.80 | 29.00 | 29.00 | 100,000.00 |
2009/08/17 | 29.38 | 29.40 | 29.40 | 129,600.00 |
2009/08/14 | 29.76 | 30.00 | 29.76 | 211,200.00 |
2009/08/13 | 29.54 | 29.70 | 29.68 | 171,600.00 |
2009/08/12 | 29.50 | 29.70 | 29.68 | 278,000.00 |
2009/08/11 | 28.18 | 29.50 | 29.50 | 136,000.00 |
2009/08/07 | 29.52 | 30.02 | 29.52 | 137,200.00 |
2009/08/06 | 30.14 | 30.20 | 30.16 | 315,600.00 |
2009/08/05 | 30.20 | 31.04 | 31.02 | 242,000.00 |
2009/08/04 | 30.08 | 30.64 | 30.60 | 292,000.00 |
2009/08/03 | 27.42 | 30.90 | 30.00 | 161,600.00 |
2009/07/31 | 28.38 | 28.80 | 28.80 | 278,400.00 |
2009/07/30 | 28.56 | 28.90 | 28.70 | 108,400.00 |
2009/07/29 | 28.16 | 29.18 | 29.18 | 135,600.00 |
2009/07/28 | 27.22 | 28.42 | 28.10 | 489,200.00 |
2009/07/27 | 27.28 | 27.60 | 27.56 | 134,800.00 |
2009/07/24 | 26.92 | 27.32 | 27.32 | 227,600.00 |
2009/07/23 | 26.72 | 27.14 | 27.10 | 280,800.00 |
2009/07/22 | 27.10 | 27.50 | 27.50 | 116,400.00 |
2009/07/21 | 27.40 | 27.48 | 27.52 | 155,600.00 |
2009/07/20 | 26.20 | 27.28 | 27.28 | 105,600.00 |
2009/07/17 | 26.32 | 26.60 | 26.60 | 320,000.00 |
2009/07/16 | 26.26 | 26.48 | 26.26 | 222,800.00 |
2009/07/15 | 26.08 | 26.18 | 26.18 | 267,600.00 |
2009/07/14 | 26.28 | 26.40 | 26.40 | 284,000.00 |
2009/07/13 | 26.44 | 26.54 | 26.54 | 114,000.00 |
2009/07/10 | 26.50 | 26.60 | 26.60 | 195,600.00 |
2009/07/09 | 25.40 | 26.64 | 26.64 | 413,600.00 |
2009/07/08 | 25.40 | 25.50 | 25.50 | 115,200.00 |
2009/07/07 | 26.00 | 26.06 | 26.04 | 142,800.00 |
2009/07/06 | 26.12 | 26.26 | 26.20 | 62,000.00 |
2009/07/03 | 26.30 | 26.30 | 26.30 | 92,800.00 |
2009/07/02 | 27.66 | 27.86 | 27.86 | 251,200.00 |
2009/07/01 | 27.86 | 28.00 | 28.00 | 98,000.00 |
2009/06/30 | 26.36 | 27.78 | 27.42 | 370,400.00 |
2009/06/29 | 25.26 | 26.16 | 26.12 | 188,400.00 |
2009/06/26 | 24.98 | 25.30 | 25.26 | 301,200.00 |
2009/06/25 | 24.50 | 24.92 | 24.80 | 220,800.00 |
2009/06/24 | 24.40 | 24.84 | 24.76 | 138,400.00 |
2009/06/23 | 24.20 | 24.50 | 24.50 | 210,800.00 |
2009/06/22 | 24.50 | 26.12 | 26.12 | 206,000.00 |
2009/06/19 | 23.50 | 24.30 | 24.30 | 286,800.00 |
2009/06/18 | 23.34 | 23.50 | 23.40 | 126,400.00 |
2009/06/17 | 23.22 | 24.20 | 23.86 | 174,000.00 |
2009/06/16 | 24.34 | 24.78 | 24.70 | 463,600.00 |
2009/06/15 | 25.00 | 25.04 | 25.00 | 108,800.00 |
2009/06/12 | 25.08 | 26.10 | 26.10 | 223,200.00 |
2009/06/11 | 24.70 | 25.00 | 24.94 | 388,000.00 |
2009/06/10 | 24.80 | 25.18 | 25.02 | 186,000.00 |
2009/06/09 | 24.76 | 25.06 | 25.06 | 88,400.00 |
2009/06/08 | 24.98 | 25.00 | 25.00 | 112,800.00 |
2009/06/05 | 25.72 | 25.96 | 25.72 | 258,400.00 |
2009/06/04 | 25.06 | 26.62 | 26.12 | 225,200.00 |
2009/06/03 | 26.10 | 26.48 | 26.60 | 134,800.00 |
2009/06/02 | 25.38 | 25.90 | 25.90 | 294,800.00 |
2009/06/01 | 24.92 | 26.98 | 26.56 | 315,200.00 |
2009/05/29 | 24.86 | 26.00 | 25.60 | 257,200.00 |
2009/05/28 | 24.34 | 24.98 | 24.80 | 54,800.00 |
2009/05/27 | 23.30 | 24.50 | 24.40 | 262,000.00 |
2009/05/26 | 22.80 | 24.00 | 24.00 | 767,600.00 |
2009/05/25 | 22.90 | 23.80 | 23.74 | 86,400.00 |
2009/05/22 | 22.62 | 22.98 | 22.80 | 114,000.00 |
2009/05/21 | 22.94 | 23.50 | 23.50 | 349,600.00 |
2009/05/20 | 22.28 | 22.74 | 22.74 | 165,200.00 |
2009/05/19 | 21.80 | 22.12 | 22.10 | 248,800.00 |
2009/05/18 | 22.00 | 22.30 | 22.30 | 107,200.00 |
2009/05/15 | 22.04 | 22.08 | 22.04 | 104,400.00 |
2009/05/14 | 22.12 | 22.42 | 22.24 | 102,000.00 |
2009/05/13 | 22.30 | 22.84 | 22.36 | 146,000.00 |
2009/05/12 | 22.06 | 22.40 | 22.30 | 223,600.00 |
2009/05/11 | 22.10 | 23.48 | 23.48 | 199,600.00 |
2009/05/08 | 21.94 | 22.20 | 22.16 | 260,800.00 |
2009/05/07 | 23.24 | 23.36 | 23.36 | 295,600.00 |
2009/05/06 | 23.22 | 23.30 | 23.30 | 804,000.00 |
2009/05/05 | 22.20 | 22.88 | 22.78 | 177,600.00 |
2009/05/04 | 21.60 | 22.20 | 22.00 | 230,000.00 |
2009/04/30 | 21.52 | 22.70 | 22.70 | 256,400.00 |
2009/04/29 | 20.40 | 21.30 | 21.22 | 164,400.00 |
2009/04/28 | 20.10 | 20.50 | 20.50 | 210,000.00 |
2009/04/27 | 20.06 | 20.22 | 20.20 | 226,400.00 |
2009/04/24 | 20.28 | 20.90 | 20.90 | 400,000.00 |
2009/04/23 | 19.88 | 20.08 | 20.04 | 191,200.00 |
2009/04/22 | 19.90 | 19.94 | 19.90 | 268,000.00 |
2009/04/21 | 19.60 | 26.00 | 24.00 | 396,400.00 |
2009/04/20 | 19.80 | 19.92 | 19.84 | 146,000.00 |
2009/04/17 | 19.96 | 20.00 | 19.96 | 119,600.00 |
2009/04/16 | 20.60 | 20.76 | 20.76 | 130,000.00 |
2009/04/15 | 20.46 | 20.70 | 20.68 | 214,000.00 |
2009/04/14 | 20.28 | 26.00 | 22.00 | 183,600.00 |
2009/04/13 | 20.40 | 20.80 | 20.80 | 172,000.00 |
2009/04/09 | 19.72 | 19.96 | 19.86 | 189,600.00 |
2009/04/08 | 19.94 | 20.06 | 19.96 | 203,200.00 |
2009/04/07 | 19.62 | 20.00 | 19.88 | 98,800.00 |
2009/04/06 | 20.16 | 20.30 | 20.16 | 115,600.00 |
2009/04/03 | 19.80 | 20.50 | 20.50 | 584,800.00 |
2009/04/02 | 17.22 | 19.40 | 19.20 | 302,800.00 |
2009/04/01 | 18.00 | 18.20 | 18.02 | 468,800.00 |
2009/03/31 | 17.82 | 18.40 | 18.20 | 381,200.00 |
2009/03/30 | 18.16 | 18.54 | 18.40 | 166,000.00 |
2009/03/27 | 18.42 | 18.80 | 18.74 | 151,600.00 |
2009/03/26 | 18.04 | 18.82 | 18.82 | 259,600.00 |
2009/03/25 | 17.30 | 18.20 | 17.90 | 280,400.00 |
2009/03/24 | 18.10 | 18.30 | 18.10 | 186,800.00 |
2009/03/23 | 17.72 | 18.60 | 18.50 | 149,600.00 |
2009/03/20 | 17.40 | 18.20 | 18.00 | 113,200.00 |
2009/03/19 | 17.26 | 17.80 | 17.60 | 109,200.00 |
2009/03/18 | 16.30 | 17.04 | 17.00 | 273,600.00 |
2009/03/17 | 16.74 | 17.16 | 17.00 | 325,200.00 |
2009/03/16 | 17.00 | 17.16 | 17.02 | 140,000.00 |
2009/03/13 | 16.82 | 17.02 | 17.02 | 546,000.00 |
2009/03/12 | 16.56 | 16.94 | 16.92 | 100,000.00 |
2009/03/11 | 16.12 | 16.80 | 16.86 | 326,000.00 |
2009/03/10 | 16.08 | 16.26 | 16.26 | 284,000.00 |
2009/03/09 | 16.58 | 16.70 | 16.60 | 278,000.00 |
2009/03/06 | 16.34 | 16.78 | 16.70 | 187,200.00 |
2009/03/05 | 16.62 | 16.80 | 16.80 | 292,000.00 |
2009/03/04 | 16.00 | 16.28 | 16.26 | 501,600.00 |
2009/03/03 | 16.40 | 16.60 | 16.50 | 254,800.00 |
2009/03/02 | 16.20 | 17.28 | 17.12 | 59,600.00 |
2009/02/27 | 16.94 | 17.34 | 17.30 | 142,400.00 |
2009/02/26 | 17.08 | 17.38 | 17.10 | 215,600.00 |
2009/02/25 | 17.04 | 17.54 | 17.50 | 128,400.00 |
2009/02/24 | 16.60 | 17.20 | 17.00 | 227,200.00 |
2009/02/23 | 16.66 | 17.02 | 16.80 | 250,400.00 |
2009/02/20 | 16.80 | 16.88 | 16.86 | 258,400.00 |
2009/02/19 | 15.90 | 17.50 | 17.50 | 765,600.00 |
2009/02/18 | 17.06 | 17.20 | 17.06 | 327,600.00 |
2009/02/17 | 17.20 | 17.30 | 17.26 | 467,600.00 |
2009/02/16 | 17.60 | 17.74 | 17.72 | 89,200.00 |
2009/02/13 | 18.48 | 18.50 | 18.50 | 148,800.00 |
2009/02/12 | 19.18 | 19.34 | 19.28 | 32,800.00 |
2009/02/11 | 19.84 | 19.96 | 19.96 | 127,600.00 |
2009/02/10 | 19.50 | 19.90 | 19.90 | 83,200.00 |
2009/02/09 | 19.10 | 19.76 | 19.22 | 43,200.00 |
2009/02/06 | 19.72 | 19.76 | 19.76 | 92,800.00 |
2009/02/05 | 19.08 | 19.84 | 19.84 | 242,000.00 |
2009/02/04 | 19.28 | 19.28 | 19.28 | 75,200.00 |
2009/02/03 | 19.84 | 19.92 | 19.92 | 218,000.00 |
2009/02/02 | 19.86 | 19.98 | 19.94 | 452,000.00 |
2009/01/30 | 19.50 | 19.82 | 19.82 | 333,600.00 |
2009/01/29 | 19.50 | 19.84 | 19.84 | 240,400.00 |
2009/01/28 | 19.62 | 19.92 | 19.84 | 435,200.00 |
2009/01/23 | 19.62 | 19.62 | 19.62 | 392,000.00 |
2009/01/22 | 18.40 | 19.42 | 19.40 | 190,800.00 |
2009/01/21 | 18.00 | 18.56 | 18.40 | 288,000.00 |
2009/01/20 | 18.56 | 18.70 | 18.62 | 273,600.00 |
2009/01/19 | 19.30 | 19.66 | 19.66 | 61,200.00 |
2009/01/16 | 19.10 | 19.40 | 19.10 | 73,600.00 |
2009/01/15 | 19.26 | 20.00 | 19.98 | 250,000.00 |
2009/01/14 | 19.90 | 20.16 | 20.16 | 584,000.00 |
2009/01/13 | 19.80 | 20.04 | 20.04 | 685,600.00 |
2009/01/12 | 20.00 | 20.14 | 20.14 | 377,600.00 |
2009/01/09 | 20.40 | 20.50 | 20.50 | 137,200.00 |
2009/01/08 | 20.00 | 20.10 | 20.00 | 49,200.00 |
2009/01/07 | 20.30 | 20.88 | 20.78 | 225,200.00 |
2009/01/06 | 19.62 | 20.38 | 20.14 | 207,600.00 |
2009/01/05 | 18.78 | 19.66 | 19.48 | 88,400.00 |
2009/01/02 | 18.06 | 18.54 | 18.34 | 48,000.00 |
2008/12/31 | 18.50 | 18.52 | 18.50 | 107,600.00 |
2008/12/30 | 18.08 | 18.70 | 18.50 | 365,600.00 |
2008/12/29 | 18.66 | 18.86 | 18.84 | 71,600.00 |
2008/12/26 | 18.10 | 18.80 | 18.80 | 25,600.00 |
2008/12/24 | 18.02 | 18.28 | 18.02 | 31,600.00 |
2008/12/23 | 18.28 | 18.68 | 18.50 | 372,800.00 |
2008/12/22 | 18.18 | 18.50 | 18.48 | 66,400.00 |
2008/12/19 | 18.14 | 18.50 | 18.42 | 143,600.00 |
2008/12/18 | 17.90 | 18.98 | 18.88 | 302,800.00 |
2008/12/17 | 17.38 | 18.20 | 18.10 | 444,800.00 |
2008/12/16 | 16.60 | 17.30 | 17.20 | 474,800.00 |
2008/12/15 | 16.46 | 16.66 | 16.60 | 394,000.00 |
2008/12/12 | 16.46 | 16.68 | 16.66 | 369,200.00 |
2008/12/11 | 17.00 | 17.18 | 17.18 | 471,600.00 |
2008/12/10 | 16.18 | 17.30 | 17.24 | 596,000.00 |
2008/12/09 | 15.56 | 16.38 | 16.38 | 524,400.00 |
2008/12/05 | 15.20 | 16.24 | 16.24 | 258,000.00 |
2008/12/04 | 15.72 | 16.00 | 15.80 | 400,400.00 |
2008/12/03 | 16.50 | 16.64 | 16.50 | 417,200.00 |
2008/12/02 | 16.90 | 17.40 | 17.00 | 384,000.00 |
2008/12/01 | 17.06 | 17.60 | 17.60 | 228,400.00 |
2008/11/28 | 16.90 | 18.00 | 17.80 | 264,400.00 |
2008/11/27 | 17.62 | 17.66 | 17.62 | 158,800.00 |
2008/11/26 | 17.88 | 18.00 | 18.00 | 136,400.00 |
2008/11/25 | 17.78 | 17.90 | 17.78 | 161,200.00 |
2008/11/24 | 17.54 | 17.54 | 17.54 | 298,400.00 |
2008/11/21 | 15.80 | 18.50 | 18.50 | 213,600.00 |
2008/11/20 | 17.80 | 18.50 | 18.50 | 224,800.00 |
2008/11/19 | 18.26 | 18.50 | 18.50 | 161,600.00 |
2008/11/18 | 18.72 | 19.02 | 19.02 | 192,400.00 |
2008/11/17 | 18.96 | 19.14 | 19.02 | 436,400.00 |
2008/11/14 | 21.18 | 21.50 | 21.50 | 258,800.00 |
2008/11/13 | 20.02 | 21.30 | 21.20 | 305,600.00 |
2008/11/12 | 20.10 | 20.72 | 20.48 | 354,400.00 |
2008/11/11 | 20.10 | 20.70 | 20.56 | 106,000.00 |
2008/11/10 | 19.96 | 20.58 | 20.50 | 122,800.00 |
2008/11/07 | 19.74 | 20.94 | 20.50 | 262,400.00 |
2008/11/06 | 20.30 | 21.30 | 21.24 | 175,200.00 |
2008/11/05 | 22.44 | 22.70 | 22.70 | 119,200.00 |
2008/11/04 | 22.20 | 22.80 | 22.80 | 175,600.00 |
2008/11/03 | 23.38 | 23.48 | 23.48 | 261,600.00 |
2008/10/31 | 20.52 | 24.00 | 23.50 | 340,000.00 |
2008/10/30 | 18.80 | 22.48 | 22.42 | 378,000.00 |
2008/10/29 | 17.34 | 20.00 | 19.00 | 345,200.00 |
2008/10/28 | 14.52 | 17.06 | 17.00 | 636,800.00 |
2008/10/24 | 16.94 | 19.00 | 18.44 | 350,000.00 |
2008/10/23 | 18.22 | 18.90 | 18.50 | 368,000.00 |
2008/10/22 | 19.50 | 19.90 | 19.84 | 344,000.00 |
2008/10/21 | 20.06 | 20.12 | 20.12 | 261,200.00 |
2008/10/20 | 19.70 | 20.06 | 19.92 | 311,600.00 |
2008/10/17 | 19.40 | 19.68 | 19.50 | 352,400.00 |
2008/10/16 | 21.02 | 21.58 | 21.50 | 380,000.00 |
2008/10/15 | 23.00 | 24.00 | 24.00 | 190,000.00 |
2008/10/14 | 22.02 | 23.70 | 23.70 | 564,800.00 |
2008/10/13 | 20.00 | 23.18 | 23.00 | 398,000.00 |
2008/10/10 | 19.82 | 21.50 | 21.50 | 535,200.00 |
2008/10/09 | 21.50 | 22.66 | 22.48 | 286,000.00 |
2008/10/08 | 20.00 | 22.10 | 21.74 | 568,000.00 |
2008/10/07 | 24.00 | 24.44 | 24.46 | 236,800.00 |
2008/10/06 | 24.88 | 25.00 | 25.00 | 506,000.00 |
2008/10/03 | 25.00 | 25.56 | 25.52 | 228,000.00 |
2008/10/02 | 23.94 | 27.00 | 27.00 | 384,000.00 |
2008/09/30 | 25.20 | 26.00 | 26.00 | 809,200.00 |
2008/09/29 | 27.34 | 27.40 | 27.40 | 230,400.00 |
2008/09/26 | 27.02 | 27.40 | 27.40 | 188,400.00 |
2008/09/25 | 27.02 | 27.36 | 27.36 | 419,600.00 |
2008/09/24 | 26.94 | 27.30 | 27.30 | 303,600.00 |
2008/09/23 | 26.92 | 27.40 | 27.40 | 308,400.00 |
2008/09/22 | 26.94 | 27.40 | 27.40 | 769,200.00 |
2008/09/19 | 26.00 | 26.78 | 26.50 | 218,000.00 |
2008/09/18 | 24.00 | 25.90 | 25.90 | 235,600.00 |
2008/09/17 | 26.96 | 27.38 | 27.00 | 198,400.00 |
2008/09/16 | 27.04 | 27.70 | 27.70 | 308,800.00 |
2008/09/15 | 27.40 | 27.72 | 27.68 | 187,600.00 |
2008/09/12 | 27.54 | 27.76 | 27.72 | 232,000.00 |
2008/09/11 | 26.60 | 28.00 | 28.00 | 243,200.00 |
2008/09/10 | 27.52 | 27.74 | 27.72 | 224,000.00 |
2008/09/09 | 27.60 | 27.78 | 27.60 | 61,600.00 |
2008/09/08 | 27.84 | 28.00 | 28.00 | 128,400.00 |
2008/09/05 | 27.82 | 28.10 | 27.84 | 464,800.00 |
2008/09/04 | 28.54 | 28.60 | 28.54 | 226,400.00 |
2008/09/03 | 28.48 | 28.90 | 28.90 | 122,800.00 |
2008/09/02 | 28.82 | 28.98 | 28.98 | 91,600.00 |
2008/09/01 | 28.50 | 28.98 | 28.90 | 158,000.00 |
2008/08/29 | 28.08 | 28.92 | 28.88 | 97,600.00 |
2008/08/28 | 27.62 | 28.20 | 27.86 | 204,800.00 |
2008/08/27 | 28.50 | 28.80 | 28.50 | 152,000.00 |
2008/08/26 | 28.50 | 29.00 | 28.88 | 76,800.00 |
2008/08/25 | 28.88 | 29.00 | 29.00 | 101,200.00 |
2008/08/22 | 28.80 | 28.80 | 28.80 | 133,600.00 |
2008/08/21 | 28.02 | 28.80 | 28.80 | 208,400.00 |
2008/08/20 | 28.94 | 29.00 | 29.00 | 356,000.00 |
2008/08/19 | 29.98 | 30.24 | 30.24 | 162,000.00 |
2008/08/18 | 30.78 | 30.80 | 30.80 | 253,600.00 |
2008/08/15 | 30.88 | 31.16 | 31.16 | 134,400.00 |
2008/08/14 | 30.98 | 31.38 | 31.22 | 265,600.00 |
2008/08/13 | 31.20 | 31.40 | 31.40 | 179,200.00 |
2008/08/12 | 31.48 | 31.80 | 31.62 | 92,800.00 |
2008/08/11 | 30.52 | 31.00 | 31.00 | 96,800.00 |
2008/08/08 | 30.24 | 30.58 | 30.58 | 61,600.00 |
2008/08/07 | 30.82 | 31.10 | 31.10 | 78,000.00 |
2008/08/06 | 30.82 | 31.40 | 31.30 | 186,000.00 |
2008/08/05 | 29.02 | 30.44 | 30.44 | 167,200.00 |
2008/08/04 | 30.52 | 31.08 | 30.60 | 221,600.00 |
2008/08/01 | 31.48 | 31.98 | 31.98 | 95,200.00 |
2008/07/31 | 30.66 | 31.60 | 31.60 | 312,400.00 |
2008/07/30 | 30.16 | 30.42 | 30.40 | 85,600.00 |
2008/07/29 | 29.44 | 29.74 | 29.94 | 151,600.00 |
2008/07/28 | 30.90 | 31.06 | 31.04 | 119,200.00 |
2008/07/25 | 30.72 | 31.00 | 31.00 | 82,400.00 |
2008/07/24 | 30.98 | 31.30 | 31.08 | 129,200.00 |
2008/07/23 | 30.28 | 31.30 | 31.00 | 84,800.00 |
2008/07/22 | 30.04 | 30.38 | 30.34 | 79,200.00 |
2008/07/21 | 30.44 | 30.88 | 30.88 | 154,800.00 |
2008/07/18 | 29.60 | 30.40 | 30.40 | 127,600.00 |
2008/07/17 | 29.10 | 29.28 | 29.28 | 146,400.00 |
2008/07/16 | 28.30 | 29.28 | 29.00 | 368,800.00 |
2008/07/15 | 27.80 | 28.44 | 28.48 | 186,400.00 |
2008/07/14 | 28.50 | 28.78 | 28.78 | 160,800.00 |
2008/07/11 | 28.98 | 29.02 | 29.02 | 68,400.00 |
2008/07/10 | 29.20 | 29.40 | 29.28 | 88,000.00 |
2008/07/09 | 30.02 | 30.02 | 30.02 | 135,600.00 |
2008/07/08 | 30.24 | 30.60 | 30.60 | 79,600.00 |
2008/07/07 | 30.20 | 30.50 | 30.50 | 35,200.00 |
2008/07/04 | 30.24 | 30.40 | 30.40 | 98,800.00 |
2008/07/03 | 29.50 | 30.42 | 30.42 | 188,000.00 |
2008/07/02 | 30.12 | 30.40 | 30.40 | 37,600.00 |
2008/07/01 | 30.48 | 30.90 | 30.90 | 108,000.00 |
2008/06/30 | 30.22 | 31.00 | 31.00 | 263,200.00 |
2008/06/27 | 28.90 | 30.00 | 30.00 | 307,200.00 |
2008/06/26 | 28.40 | 28.70 | 28.68 | 176,000.00 |
2008/06/25 | 27.94 | 28.80 | 28.66 | 278,400.00 |
2008/06/24 | 28.62 | 28.66 | 28.62 | 239,600.00 |
2008/06/23 | 29.20 | 29.86 | 29.72 | 162,800.00 |
2008/06/20 | 29.68 | 30.70 | 30.64 | 165,200.00 |
2008/06/19 | 29.46 | 29.46 | 29.46 | 120,800.00 |
2008/06/18 | 30.16 | 30.40 | 30.38 | 512,000.00 |
2008/06/17 | 30.30 | 30.38 | 30.38 | 165,600.00 |
2008/06/16 | 30.00 | 30.00 | 30.00 | 240,000.00 |
2008/06/13 | 29.24 | 29.70 | 29.70 | 406,400.00 |
2008/06/12 | 29.96 | 30.50 | 30.50 | 302,400.00 |
2008/06/11 | 31.10 | 31.16 | 31.10 | 653,600.00 |
2008/06/10 | 32.24 | 32.74 | 32.24 | 150,800.00 |
2008/06/09 | 32.76 | 33.14 | 33.14 | 120,800.00 |
2008/06/06 | 32.44 | 33.00 | 33.00 | 71,200.00 |
2008/06/05 | 32.00 | 32.26 | 32.04 | 319,600.00 |
2008/06/04 | 32.60 | 32.60 | 32.60 | 104,800.00 |
2008/06/03 | 32.36 | 33.00 | 33.00 | 62,400.00 |
2008/06/02 | 32.40 | 32.50 | 32.40 | 77,200.00 |
2008/05/30 | 32.02 | 32.50 | 32.50 | 174,800.00 |
2008/05/29 | 32.18 | 32.40 | 32.18 | 99,600.00 |
2008/05/28 | 32.44 | 32.88 | 32.44 | 79,600.00 |
2008/05/27 | 32.34 | 32.70 | 32.62 | 28,000.00 |
2008/05/26 | 32.00 | 32.90 | 32.40 | 14,400.00 |
2008/05/23 | 32.10 | 32.74 | 32.70 | 209,200.00 |
2008/05/22 | 32.00 | 32.28 | 32.02 | 144,800.00 |
2008/05/21 | 31.52 | 33.16 | 33.00 | 285,200.00 |
2008/05/20 | 32.90 | 33.30 | 33.24 | 375,200.00 |
2008/05/16 | 35.00 | 35.82 | 35.60 | 109,200.00 |
2008/05/15 | 33.96 | 35.20 | 33.96 | 240,000.00 |
2008/05/14 | 33.04 | 34.60 | 34.60 | 257,200.00 |
2008/05/13 | 32.50 | 33.58 | 32.84 | 147,600.00 |
2008/05/12 | 32.46 | 32.86 | 32.74 | 28,400.00 |
2008/05/09 | 33.78 | 33.90 | 33.78 | 176,400.00 |
2008/05/08 | 33.00 | 34.20 | 34.16 | 277,200.00 |
2008/05/07 | 31.48 | 32.90 | 32.70 | 412,000.00 |
2008/05/06 | 31.42 | 31.50 | 31.46 | 236,000.00 |
2008/05/05 | 31.94 | 32.10 | 32.10 | 31,600.00 |
2008/05/02 | 31.00 | 32.96 | 32.96 | 342,800.00 |
2008/04/30 | 30.74 | 30.80 | 30.74 | 319,600.00 |
2008/04/29 | 30.74 | 31.58 | 30.86 | 393,200.00 |
2008/04/28 | 31.00 | 31.00 | 31.00 | 137,600.00 |
2008/04/25 | 31.78 | 32.04 | 31.96 | 179,600.00 |
2008/04/24 | 31.76 | 31.80 | 31.78 | 236,400.00 |
2008/04/23 | 31.40 | 31.78 | 31.78 | 223,200.00 |
2008/04/22 | 30.96 | 31.80 | 31.20 | 204,800.00 |
2008/04/21 | 30.92 | 31.00 | 31.00 | 105,200.00 |
2008/04/18 | 30.50 | 30.80 | 30.80 | 95,200.00 |
2008/04/17 | 29.98 | 31.12 | 31.12 | 511,200.00 |
2008/04/16 | 29.60 | 29.98 | 29.98 | 538,000.00 |
2008/04/15 | 29.58 | 29.70 | 29.68 | 187,200.00 |
2008/04/14 | 29.36 | 29.70 | 29.56 | 253,200.00 |
2008/04/11 | 29.20 | 29.50 | 29.40 | 234,800.00 |
2008/04/10 | 29.84 | 29.98 | 29.94 | 106,000.00 |
2008/04/09 | 29.76 | 29.94 | 29.94 | 161,200.00 |
2008/04/08 | 29.40 | 29.84 | 29.40 | 231,600.00 |
2008/04/07 | 29.76 | 30.02 | 30.00 | 493,200.00 |
2008/04/04 | 28.32 | 29.76 | 29.76 | 282,400.00 |
2008/04/03 | 30.40 | 30.52 | 30.52 | 772,400.00 |
2008/04/02 | 30.30 | 30.48 | 30.48 | 1,351,600.00 |
2008/04/01 | 30.50 | 30.70 | 30.50 | 284,400.00 |
2008/03/31 | 31.44 | 31.58 | 31.58 | 786,800.00 |
2008/03/28 | 31.00 | 31.82 | 31.82 | 395,600.00 |
2008/03/27 | 30.12 | 30.32 | 30.32 | 345,600.00 |
2008/03/26 | 31.02 | 31.96 | 31.02 | 1,102,800.00 |
2008/03/25 | 30.40 | 30.18 | 33.16 | 1,402,800.00 |
2008/03/24 | 29.72 | 30.18 | 30.10 | 272,000.00 |
2008/03/20 | 28.12 | 29.46 | 29.46 | 618,000.00 |
2008/03/19 | 27.90 | 28.06 | 28.06 | 843,600.00 |
2008/03/18 | 27.40 | 27.68 | 27.60 | 613,200.00 |
2008/03/17 | 27.98 | 28.16 | 28.08 | 466,000.00 |
2008/03/14 | 26.76 | 28.28 | 27.40 | 213,200.00 |
2008/03/13 | 26.56 | 26.90 | 26.90 | 466,800.00 |
2008/03/12 | 27.28 | 27.42 | 27.42 | 389,600.00 |
2008/03/11 | 26.76 | 26.84 | 26.82 | 638,800.00 |
2008/03/10 | 27.50 | 28.00 | 28.00 | 570,800.00 |
2008/03/07 | 28.12 | 28.20 | 28.12 | 222,400.00 |
2008/03/06 | 28.30 | 28.70 | 28.70 | 284,800.00 |
2008/03/05 | 27.86 | 28.70 | 28.30 | 167,200.00 |
2008/03/04 | 27.72 | 27.90 | 27.86 | 159,200.00 |
2008/03/03 | 27.28 | 27.78 | 27.72 | 100,400.00 |
2008/02/29 | 26.86 | 27.90 | 27.90 | 259,200.00 |
2008/02/28 | 27.86 | 27.92 | 27.92 | 325,600.00 |
2008/02/27 | 27.40 | 27.74 | 27.74 | 887,200.00 |
2008/02/26 | 26.72 | 26.78 | 26.78 | 266,400.00 |
2008/02/25 | 27.82 | 27.88 | 27.86 | 162,000.00 |
2008/02/22 | 27.82 | 30.40 | 30.40 | 176,000.00 |
2008/02/21 | 28.00 | 28.26 | 28.00 | 67,200.00 |
2008/02/20 | 28.28 | 28.80 | 28.28 | 107,200.00 |
2008/02/19 | 28.70 | 29.40 | 29.40 | 129,200.00 |
2008/02/18 | 28.70 | 29.40 | 29.40 | 322,000.00 |
2008/02/15 | 27.32 | 28.88 | 28.88 | 673,200.00 |
2008/02/14 | 27.00 | 28.00 | 28.00 | 154,400.00 |
2008/02/13 | 25.28 | 27.00 | 26.60 | 335,200.00 |
2008/02/12 | 24.98 | 25.20 | 24.98 | 286,800.00 |
2008/02/11 | 25.00 | 25.02 | 25.00 | 198,000.00 |
2008/02/06 | 25.40 | 26.24 | 25.46 | 124,800.00 |
2008/02/05 | 25.90 | 26.24 | 26.02 | 33,600.00 |
2008/02/04 | 25.70 | 26.46 | 26.42 | 288,800.00 |
2008/02/01 | 25.46 | 26.00 | 25.82 | 148,000.00 |
2008/01/31 | 25.40 | 25.48 | 25.48 | 132,000.00 |
2008/01/30 | 25.44 | 25.48 | 25.48 | 73,600.00 |
2008/01/29 | 24.94 | 27.90 | 25.58 | 112,800.00 |
2008/01/28 | 25.50 | 25.60 | 25.60 | 196,800.00 |
2008/01/25 | 25.82 | 26.78 | 26.58 | 93,200.00 |
2008/01/24 | 24.10 | 25.56 | 25.00 | 110,800.00 |
2008/01/23 | 25.50 | 25.90 | 25.90 | 158,800.00 |
2008/01/22 | 24.00 | 24.48 | 24.00 | 385,600.00 |
2008/01/21 | 26.06 | 25.54 | 26.06 | 123,200.00 |
2008/01/18 | 26.84 | 27.10 | 26.88 | 362,000.00 |
2008/01/17 | 26.70 | 26.96 | 26.92 | 991,600.00 |
2008/01/16 | 26.90 | 26.98 | 26.90 | 648,000.00 |
2008/01/15 | 27.46 | 27.54 | 27.52 | 116,400.00 |
2008/01/14 | 27.30 | 27.70 | 27.70 | 151,200.00 |
2008/01/11 | 26.50 | 27.50 | 27.50 | 64,400.00 |
2008/01/10 | 26.64 | 27.18 | 26.70 | 799,200.00 |
2008/01/09 | 26.60 | 26.72 | 26.70 | 656,400.00 |
2008/01/08 | 27.44 | 27.50 | 27.46 | 189,200.00 |
2008/01/07 | 27.48 | 28.22 | 27.50 | 206,000.00 |
2008/01/04 | 27.94 | 29.80 | 28.50 | 343,200.00 |
2008/01/03 | 27.44 | 27.96 | 27.96 | 268,400.00 |
2008/01/02 | 27.60 | 28.08 | 28.00 | 120,000.00 |
2007/12/31 | 26.04 | 27.90 | 27.70 | 48,400.00 |
2007/12/28 | 27.40 | 27.40 | 27.40 | 211,600.00 |
2007/12/27 | 25.52 | 27.60 | 27.60 | 47,200.00 |
2007/12/26 | 25.94 | 26.62 | 26.62 | 13,600.00 |
2007/12/24 | 25.62 | 26.04 | 25.90 | 5,200.00 |
2007/12/21 | 25.20 | 25.60 | 25.50 | 178,000.00 |
2007/12/19 | 25.10 | 25.20 | 25.20 | 548,000.00 |
2007/12/18 | 25.00 | 25.10 | 25.00 | 603,200.00 |
2007/12/17 | 25.10 | 25.60 | 25.50 | 720,400.00 |
2007/12/14 | 24.80 | 25.20 | 25.20 | 1,039,200.00 |
2007/12/13 | 26.30 | 26.70 | 26.30 | 336,400.00 |
2007/12/12 | 27.30 | 27.40 | 27.30 | 547,600.00 |
2007/12/11 | 27.30 | 27.60 | 27.30 | 396,000.00 |
2007/12/10 | 27.70 | 27.90 | 27.80 | 46,400.00 |
2007/12/07 | 27.70 | 28.20 | 28.00 | 425,600.00 |
2007/12/06 | 27.40 | 28.30 | 28.20 | 431,200.00 |
2007/12/05 | 27.50 | 28.30 | 27.80 | 173,200.00 |
2007/12/04 | 27.60 | 28.00 | 27.90 | 547,200.00 |
2007/12/03 | 28.20 | 29.80 | 29.80 | 139,600.00 |
2007/11/30 | 27.10 | 27.80 | 27.80 | 200,000.00 |
2007/11/29 | 26.50 | 27.50 | 27.50 | 264,400.00 |
2007/11/28 | 26.00 | 26.10 | 26.00 | 125,200.00 |
2007/11/27 | 26.00 | 26.10 | 26.00 | 270,800.00 |
2007/11/26 | 26.00 | 26.20 | 26.20 | 343,600.00 |
2007/11/23 | 25.80 | 26.10 | 26.00 | 265,600.00 |
2007/11/22 | 25.80 | 26.00 | 25.80 | 740,000.00 |
2007/11/21 | 26.70 | 27.00 | 27.00 | 154,400.00 |
2007/11/20 | 26.20 | 27.00 | 27.00 | 88,000.00 |
2007/11/19 | 26.50 | 26.80 | 26.60 | 135,200.00 |
2007/11/16 | 26.10 | 26.80 | 26.80 | 158,000.00 |
2007/11/15 | 27.40 | 27.60 | 27.50 | 421,200.00 |
2007/11/14 | 27.00 | 27.50 | 27.50 | 695,600.00 |
2007/11/13 | 26.90 | 27.00 | 26.90 | 355,200.00 |
2007/11/12 | 26.90 | 27.00 | 27.00 | 313,200.00 |
2007/11/09 | 27.60 | 27.60 | 27.60 | 232,800.00 |
2007/11/07 | 28.00 | 28.40 | 28.40 | 275,600.00 |
2007/11/06 | 27.50 | 27.70 | 27.70 | 313,600.00 |
2007/11/05 | 28.90 | 29.20 | 29.20 | 389,600.00 |
2007/11/02 | 30.20 | 30.70 | 30.50 | 358,400.00 |
2007/11/01 | 30.00 | 31.00 | 30.60 | 518,400.00 |
2007/10/31 | 29.80 | 30.70 | 30.50 | 5,037,200.00 |
2007/10/30 | 29.40 | 29.70 | 29.70 | 313,600.00 |
2007/10/29 | 27.20 | 29.40 | 29.20 | 894,800.00 |
2007/10/26 | 28.10 | 29.30 | 29.30 | 732,400.00 |
2007/10/25 | 27.70 | 28.40 | 28.30 | 275,200.00 |
2007/10/24 | 27.70 | 28.40 | 28.30 | 118,800.00 |
2007/10/23 | 27.10 | 28.20 | 28.00 | 517,200.00 |
2007/10/22 | 27.10 | 27.50 | 27.50 | 176,000.00 |
2007/10/19 | 28.10 | 28.40 | 28.40 | 841,600.00 |
2007/10/18 | 27.90 | 28.90 | 28.50 | 316,800.00 |
2007/10/17 | 28.40 | 28.70 | 28.60 | 198,400.00 |
2007/10/16 | 28.70 | 28.80 | 28.80 | 68,800.00 |
2007/10/15 | 28.50 | 28.90 | 28.60 | 230,800.00 |
2007/10/12 | 28.80 | 29.00 | 28.80 | 442,000.00 |
2007/10/11 | 28.80 | 29.10 | 29.10 | 2,303,600.00 |
2007/10/10 | 28.60 | 29.20 | 29.20 | 2,703,600.00 |
2007/10/09 | 28.50 | 28.90 | 28.90 | 785,600.00 |
2007/10/08 | 28.20 | 28.40 | 28.30 | 560,000.00 |
2007/10/05 | 28.70 | 29.00 | 29.00 | 225,600.00 |
2007/10/04 | 28.00 | 28.90 | 28.70 | 492,000.00 |
2007/10/03 | 28.00 | 28.60 | 28.60 | 533,200.00 |
2007/10/02 | 28.50 | 28.60 | 28.60 | 376,000.00 |
2007/10/01 | 28.50 | 28.70 | 28.60 | 158,000.00 |
2007/09/28 | 28.20 | 28.60 | 28.60 | 619,200.00 |
2007/09/27 | 28.30 | 28.60 | 28.50 | 495,200.00 |
2007/09/26 | 28.40 | 28.50 | 28.50 | 268,400.00 |
2007/09/25 | 28.20 | 28.60 | 28.50 | 333,200.00 |
2007/09/24 | 27.80 | 29.00 | 28.80 | 423,600.00 |
2007/09/21 | 28.30 | 28.60 | 28.60 | 160,000.00 |
2007/09/20 | 28.40 | 28.50 | 28.50 | 448,400.00 |
2007/09/19 | 28.40 | 28.50 | 28.50 | 480,800.00 |
2007/09/18 | 27.80 | 28.00 | 28.00 | 198,000.00 |
2007/09/17 | 27.50 | 28.00 | 28.00 | 1,414,000.00 |
2007/09/14 | 27.20 | 28.00 | 28.00 | 113,600.00 |
2007/09/13 | 27.20 | 27.60 | 27.20 | 152,800.00 |
2007/09/12 | 27.00 | 27.30 | 27.20 | 208,400.00 |
2007/09/11 | 26.20 | 27.30 | 27.30 | 136,800.00 |
2007/09/10 | 26.40 | 26.90 | 26.70 | 172,000.00 |
2007/09/07 | 27.30 | 27.60 | 27.60 | 226,000.00 |
2007/09/06 | 28.10 | 28.50 | 28.40 | 934,800.00 |
2007/09/05 | 27.40 | 29.00 | 28.70 | 676,000.00 |
2007/09/04 | 26.50 | 27.00 | 26.90 | 189,600.00 |
2007/09/03 | 25.80 | 26.60 | 26.50 | 316,000.00 |
2007/08/31 | 24.40 | 26.00 | 26.00 | 215,600.00 |
2007/08/30 | 24.30 | 24.30 | 24.30 | 266,800.00 |
2007/08/29 | 24.00 | 24.60 | 24.60 | 55,200.00 |
2007/08/28 | 24.10 | 24.60 | 24.60 | 114,000.00 |
2007/08/27 | 24.50 | 25.00 | 24.80 | 621,200.00 |
2007/08/24 | 24.00 | 24.50 | 24.50 | 845,600.00 |
2007/08/23 | 23.90 | 24.20 | 24.20 | 326,400.00 |
2007/08/22 | 24.00 | 24.10 | 24.10 | 415,200.00 |
2007/08/21 | 24.40 | 24.70 | 24.50 | 474,400.00 |
2007/08/20 | 23.80 | 24.50 | 24.50 | 388,400.00 |
2007/08/17 | 23.00 | 23.50 | 23.20 | 315,200.00 |
2007/08/16 | 23.10 | 23.30 | 23.10 | 632,000.00 |
2007/08/15 | 22.20 | 22.90 | 22.60 | 139,200.00 |
2007/08/14 | 22.60 | 22.90 | 22.60 | 151,200.00 |
2007/08/13 | 22.30 | 22.80 | 22.80 | 176,400.00 |
2007/08/10 | 22.00 | 23.00 | 23.00 | 334,800.00 |
2007/08/08 | 22.60 | 22.60 | 22.60 | 224,000.00 |
2007/08/07 | 22.60 | 22.70 | 22.70 | 408,800.00 |
2007/08/06 | 22.40 | 22.40 | 22.40 | 236,800.00 |
2007/08/03 | 23.70 | 23.90 | 23.90 | 98,000.00 |
2007/08/02 | 23.20 | 24.20 | 24.20 | 95,600.00 |
2007/08/01 | 23.00 | 23.20 | 23.20 | 217,600.00 |
2007/07/31 | 24.00 | 24.20 | 24.20 | 220,400.00 |
2007/07/30 | 23.80 | 24.60 | 24.20 | 103,200.00 |
2007/07/27 | 23.80 | 24.20 | 24.00 | 141,600.00 |
2007/07/26 | 24.30 | 24.40 | 24.40 | 300,000.00 |
2007/07/25 | 24.50 | 24.80 | 24.80 | 220,800.00 |
2007/07/24 | 23.70 | 25.20 | 25.00 | 306,800.00 |
2007/07/23 | 25.00 | 25.10 | 25.00 | 44,400.00 |
2007/07/20 | 25.00 | 25.10 | 25.00 | 74,400.00 |
2007/07/19 | 24.70 | 25.10 | 25.00 | 192,000.00 |
2007/07/18 | 24.70 | 25.10 | 25.00 | 145,600.00 |
2007/07/17 | 24.60 | 25.60 | 25.60 | 208,000.00 |
2007/07/16 | 25.30 | 25.60 | 25.40 | 60,400.00 |
2007/07/13 | 25.30 | 25.60 | 25.40 | 58,400.00 |
2007/07/12 | 24.60 | 25.10 | 25.10 | 192,800.00 |
2007/07/11 | 24.60 | 25.00 | 24.60 | 138,800.00 |
2007/07/10 | 24.80 | 25.00 | 25.00 | 278,000.00 |
2007/07/09 | 24.30 | 24.70 | 24.70 | 176,800.00 |
2007/07/06 | 24.10 | 24.30 | 24.10 | 252,800.00 |
2007/07/05 | 24.50 | 24.60 | 24.60 | 83,600.00 |
2007/07/04 | 24.20 | 24.50 | 24.50 | 52,400.00 |
2007/07/03 | 23.90 | 24.30 | 24.00 | 162,400.00 |
2007/07/02 | 23.50 | 24.20 | 24.00 | 25,600.00 |
2007/06/29 | 23.80 | 24.00 | 23.80 | 168,800.00 |
2007/06/28 | 23.30 | 23.80 | 23.50 | 227,600.00 |
2007/06/27 | 22.00 | 22.90 | 22.70 | 271,600.00 |
2007/06/26 | 22.10 | 22.50 | 22.10 | 657,600.00 |
2007/06/25 | 23.00 | 23.00 | 23.00 | 531,200.00 |
2007/06/22 | 23.40 | 23.50 | 23.40 | 237,200.00 |
2007/06/21 | 23.90 | 24.30 | 24.30 | 263,600.00 |
2007/06/20 | 23.60 | 24.30 | 24.30 | 172,000.00 |
2007/06/19 | 24.00 | 24.10 | 24.00 | 136,800.00 |
2007/06/18 | 24.10 | 24.30 | 24.30 | 125,200.00 |
2007/06/15 | 24.50 | 25.00 | 25.00 | 320,400.00 |
2007/06/14 | 24.50 | 24.80 | 24.80 | 80,000.00 |
2007/06/13 | 23.80 | 24.40 | 24.40 | 78,800.00 |
2007/06/12 | 23.70 | 23.90 | 23.80 | 201,200.00 |
2007/06/11 | 23.60 | 23.70 | 23.70 | 295,200.00 |
2007/06/08 | 23.40 | 23.80 | 23.70 | 202,400.00 |
2007/06/07 | 23.70 | 23.90 | 23.70 | 99,200.00 |
2007/06/06 | 23.80 | 24.00 | 24.00 | 409,200.00 |
2007/06/05 | 24.20 | 24.30 | 24.20 | 204,000.00 |
2007/06/04 | 24.30 | 24.70 | 24.50 | 244,000.00 |
2007/06/01 | 24.00 | 24.70 | 24.70 | 154,400.00 |
2007/05/30 | 24.00 | 24.10 | 24.00 | 57,600.00 |
2007/05/29 | 24.00 | 24.10 | 24.00 | 13,600.00 |
2007/05/28 | 23.50 | 24.20 | 24.20 | 92,000.00 |
2007/05/25 | 23.20 | 23.40 | 23.20 | 369,600.00 |
2007/05/24 | 23.60 | 23.70 | 23.70 | 263,200.00 |
2007/05/23 | 23.70 | 23.90 | 23.70 | 170,800.00 |
2007/05/22 | 23.90 | 24.30 | 24.00 | 452,800.00 |
2007/05/21 | 23.70 | 23.90 | 23.90 | 430,400.00 |
2007/05/18 | 24.00 | 24.10 | 24.00 | 118,800.00 |
2007/05/17 | 24.20 | 24.60 | 24.60 | 86,000.00 |
2007/05/16 | 24.60 | 24.80 | 24.80 | 174,000.00 |
2007/05/15 | 24.50 | 24.70 | 24.70 | 66,000.00 |
2007/05/14 | 25.10 | 25.20 | 25.10 | 108,800.00 |
2007/05/11 | 25.40 | 25.90 | 25.90 | 58,000.00 |
2007/05/10 | 24.30 | 26.00 | 26.00 | 96,800.00 |
2007/05/09 | 24.00 | 24.90 | 24.50 | 222,800.00 |
2007/05/08 | 23.80 | 24.10 | 24.00 | 123,600.00 |
2007/05/07 | 24.50 | 24.60 | 24.50 | 79,600.00 |
2007/05/04 | 24.80 | 25.00 | 25.00 | 102,000.00 |
2007/05/03 | 24.50 | 25.30 | 24.80 | 326,800.00 |
2007/05/02 | 24.30 | 24.50 | 24.50 | 172,400.00 |
2007/04/30 | 23.40 | 23.50 | 23.40 | 38,400.00 |
2007/04/27 | 23.10 | 23.70 | 23.60 | 79,600.00 |
2007/04/26 | 23.10 | 23.40 | 23.10 | 162,400.00 |
2007/04/25 | 23.10 | 23.30 | 23.10 | 68,800.00 |
2007/04/24 | 23.20 | 23.30 | 23.20 | 171,200.00 |
2007/04/23 | 23.20 | 23.20 | 23.20 | 122,000.00 |
2007/04/20 | 23.40 | 23.50 | 23.50 | 248,000.00 |
2007/04/19 | 23.20 | 23.50 | 23.50 | 183,600.00 |
2007/04/18 | 23.20 | 23.50 | 23.50 | 74,000.00 |
2007/04/17 | 23.30 | 23.70 | 23.70 | 304,400.00 |
2007/04/16 | 23.30 | 23.70 | 23.30 | 245,200.00 |
2007/04/13 | 23.20 | 23.20 | 23.20 | 165,200.00 |
2007/04/12 | 23.70 | 24.20 | 24.20 | 160,800.00 |
2007/04/11 | 23.80 | 24.50 | 24.50 | 511,600.00 |
2007/04/10 | 22.90 | 24.00 | 23.90 | 252,000.00 |
2007/04/09 | 22.80 | 22.90 | 22.80 | 4,800.00 |
2007/04/05 | 22.70 | 22.90 | 22.90 | 179,600.00 |
2007/04/04 | 22.00 | 22.60 | 22.40 | 187,600.00 |
2007/04/03 | 22.10 | 22.70 | 22.60 | 179,200.00 |
2007/04/02 | 21.40 | 22.40 | 22.40 | 254,800.00 |
2007/03/30 | 21.00 | 21.30 | 21.10 | 240,000.00 |
2007/03/29 | 21.00 | 21.10 | 21.00 | 346,000.00 |
2007/03/28 | 20.50 | 20.80 | 20.50 | 237,200.00 |
2007/03/27 | 21.10 | 21.30 | 21.20 | 230,800.00 |
2007/03/26 | 21.20 | 21.70 | 21.60 | 441,600.00 |
2007/03/23 | 20.90 | 21.10 | 21.00 | 762,000.00 |
2007/03/22 | 20.60 | 21.10 | 20.90 | 255,600.00 |
2007/03/21 | 20.40 | 20.70 | 20.70 | 418,000.00 |
2007/03/20 | 20.80 | 21.00 | 21.00 | 290,800.00 |
2007/03/19 | 20.80 | 21.00 | 21.00 | 1,263,200.00 |
2007/03/16 | 20.00 | 21.20 | 21.00 | 2,242,800.00 |
2007/03/15 | 20.00 | 20.80 | 20.50 | 1,034,400.00 |
2007/03/14 | 20.90 | 21.20 | 21.00 | 745,200.00 |
2007/03/13 | 21.20 | 22.00 | 22.00 | 374,000.00 |
2007/03/12 | 21.10 | 21.30 | 21.10 | 412,800.00 |
2007/03/09 | 21.20 | 21.90 | 21.70 | 195,200.00 |
2007/03/08 | 21.10 | 22.70 | 22.70 | 495,600.00 |
2007/03/07 | 20.80 | 21.10 | 21.00 | 692,800.00 |
2007/03/06 | 20.10 | 20.30 | 20.20 | 519,200.00 |
2007/03/05 | 20.50 | 20.60 | 20.50 | 114,000.00 |
2007/03/02 | 21.10 | 21.30 | 21.20 | 386,000.00 |
2007/03/01 | 21.50 | 21.60 | 21.60 | 359,600.00 |
2007/02/28 | 21.90 | 22.50 | 22.50 | 73,600.00 |
2007/02/27 | 22.50 | 23.30 | 23.10 | 82,400.00 |
2007/02/26 | 23.60 | 23.60 | 23.60 | 47,600.00 |
2007/02/23 | 23.40 | 23.70 | 23.70 | 88,000.00 |
2007/02/22 | 22.90 | 23.80 | 23.20 | 162,800.00 |
2007/02/21 | 22.60 | 22.90 | 22.80 | 175,600.00 |
2007/02/16 | 22.70 | 22.80 | 22.80 | 223,600.00 |
2007/02/15 | 22.90 | 23.00 | 22.90 | 205,200.00 |
2007/02/14 | 23.10 | 23.30 | 23.20 | 45,600.00 |
2007/02/13 | 23.30 | 23.40 | 23.40 | 193,200.00 |
2007/02/12 | 23.00 | 23.80 | 23.40 | 63,600.00 |
2007/02/09 | 23.60 | 24.00 | 23.60 | 45,200.00 |
2007/02/08 | 23.30 | 23.90 | 23.90 | 132,800.00 |
2007/02/07 | 23.60 | 23.70 | 23.60 | 112,400.00 |
2007/02/06 | 23.80 | 24.20 | 24.00 | 99,600.00 |
2007/02/05 | 23.20 | 23.90 | 23.60 | 162,000.00 |
2007/02/02 | 23.00 | 23.00 | 23.00 | 110,400.00 |
2007/02/01 | 23.50 | 24.00 | 23.50 | 12,000.00 |
2007/01/31 | 23.40 | 24.00 | 23.50 | 219,200.00 |
2007/01/30 | 23.50 | 23.60 | 23.50 | 41,600.00 |
2007/01/29 | 23.40 | 23.50 | 23.50 | 204,800.00 |
2007/01/26 | 23.00 | 23.40 | 23.40 | 82,400.00 |
2007/01/25 | 22.60 | 23.00 | 23.90 | 127,600.00 |
2007/01/24 | 22.60 | 23.00 | 22.90 | 70,400.00 |
2007/01/23 | 22.30 | 22.70 | 22.60 | 140,400.00 |
2007/01/22 | 22.00 | 22.30 | 22.20 | 140,400.00 |
2007/01/19 | 21.90 | 22.00 | 21.90 | 128,400.00 |
2007/01/18 | 22.10 | 22.50 | 22.10 | 135,600.00 |
2007/01/17 | 22.10 | 22.20 | 22.10 | 299,200.00 |
2007/01/16 | 22.30 | 22.50 | 22.50 | 36,400.00 |
2007/01/15 | 22.20 | 22.50 | 22.30 | 219,600.00 |
2007/01/12 | 21.80 | 22.10 | 22.10 | 228,800.00 |
2007/01/11 | 21.90 | 21.90 | 21.90 | 397,600.00 |
2007/01/10 | 22.20 | 22.20 | 22.20 | 204,000.00 |
2007/01/09 | 22.20 | 22.30 | 22.30 | 216,000.00 |
2007/01/08 | 21.80 | 22.00 | 22.00 | 84,000.00 |
2007/01/05 | 21.60 | 21.70 | 21.70 | 64,000.00 |
2007/01/04 | 21.50 | 22.00 | 21.50 | 154,800.00 |
2007/01/03 | 21.40 | 21.50 | 21.40 | 209,600.00 |
2006/12/29 | 21.30 | 21.50 | 21.40 | 142,000.00 |
2006/12/28 | 21.40 | 21.50 | 21.40 | 96,800.00 |
2006/12/27 | 21.30 | 21.50 | 21.30 | 27,600.00 |
2006/12/26 | 21.20 | 21.50 | 21.50 | 2,800.00 |
2006/12/22 | 21.20 | 21.30 | 21.30 | 46,400.00 |
2006/12/21 | 21.20 | 21.40 | 21.20 | 77,200.00 |
2006/12/20 | 21.30 | 21.40 | 21.40 | 112,000.00 |
2006/12/19 | 21.00 | 22.30 | 21.00 | 116,800.00 |
2006/12/18 | 21.10 | 21.80 | 21.50 | 66,400.00 |
2006/12/15 | 21.10 | 21.60 | 21.10 | 21,200.00 |
2006/12/14 | 21.20 | 22.00 | 21.50 | 69,600.00 |
2006/12/13 | 21.00 | 21.90 | 21.40 | 135,200.00 |
2006/12/12 | 20.80 | 21.10 | 21.10 | 45,200.00 |
2006/12/11 | 20.30 | 21.10 | 21.10 | 198,800.00 |
2006/12/08 | 20.40 | 20.50 | 20.40 | 10,800.00 |
2006/12/07 | 20.10 | 20.50 | 20.50 | 67,200.00 |
2006/12/06 | 20.00 | 20.40 | 20.10 | 121,600.00 |
2006/12/05 | 20.00 | 20.20 | 20.00 | 80,800.00 |
2006/12/04 | 19.90 | 20.00 | 19.90 | 38,400.00 |
2006/12/01 | 19.90 | 20.00 | 19.90 | 165,200.00 |
2006/11/30 | 19.80 | 19.80 | 19.80 | 116,400.00 |
2006/11/29 | 19.70 | 19.90 | 19.90 | 268,400.00 |
2006/11/28 | 19.80 | 19.90 | 19.90 | 49,600.00 |
2006/11/27 | 19.70 | 20.00 | 20.00 | 483,600.00 |
2006/11/24 | 19.50 | 19.70 | 19.60 | 155,600.00 |
2006/11/23 | 19.70 | 20.00 | 20.00 | 98,800.00 |
2006/11/22 | 19.50 | 19.80 | 19.60 | 241,600.00 |
2006/11/21 | 19.90 | 20.00 | 19.90 | 80,400.00 |
2006/11/20 | 19.80 | 20.00 | 19.90 | 59,200.00 |
2006/11/17 | 19.90 | 20.10 | 20.00 | 423,600.00 |
2006/11/16 | 19.80 | 19.90 | 19.80 | 208,000.00 |
2006/11/15 | 19.80 | 20.00 | 20.00 | 170,400.00 |
2006/11/14 | 19.60 | 19.80 | 19.60 | 198,000.00 |
2006/11/13 | 19.60 | 19.70 | 19.60 | 41,200.00 |
2006/11/10 | 19.60 | 19.70 | 19.60 | 408,800.00 |
2006/11/09 | 19.50 | 19.70 | 19.60 | 236,800.00 |
2006/11/08 | 19.40 | 19.60 | 19.50 | 70,800.00 |
2006/11/07 | 19.90 | 20.00 | 20.00 | 203,200.00 |
2006/11/06 | 19.60 | 19.90 | 19.80 | 90,000.00 |
2006/11/03 | 19.90 | 20.00 | 20.00 | 118,800.00 |
2006/11/02 | 19.80 | 20.00 | 20.00 | 333,600.00 |
2006/11/01 | 19.60 | 19.70 | 19.70 | 64,400.00 |
2006/10/31 | 19.20 | 20.00 | 20.00 | 154,400.00 |
2006/10/30 | 19.40 | 19.60 | 19.40 | 81,600.00 |
2006/10/27 | 19.40 | 19.60 | 19.50 | 80,800.00 |
2006/10/26 | 19.30 | 19.50 | 19.40 | 103,200.00 |
2006/10/25 | 19.30 | 19.40 | 19.30 | 278,400.00 |
2006/10/23 | 19.40 | 19.60 | 19.50 | 26,400.00 |
2006/10/20 | 19.20 | 19.90 | 19.70 | 93,200.00 |
2006/10/19 | 19.80 | 20.10 | 20.00 | 150,400.00 |
2006/10/18 | 19.60 | 20.10 | 20.00 | 204,400.00 |
2006/10/17 | 19.40 | 19.70 | 19.60 | 236,000.00 |
2006/10/16 | 19.20 | 19.80 | 19.70 | 292,800.00 |
2006/10/13 | 19.00 | 19.30 | 19.30 | 151,200.00 |
2006/10/12 | 19.00 | 19.10 | 19.00 | 509,200.00 |
2006/10/11 | 18.80 | 19.20 | 19.20 | 224,400.00 |
2006/10/10 | 18.90 | 19.00 | 18.90 | 157,200.00 |
2006/10/09 | 18.70 | 19.00 | 18.70 | 31,600.00 |
2006/10/06 | 18.70 | 19.00 | 19.00 | 406,400.00 |
2006/10/05 | 18.40 | 18.90 | 18.70 | 529,200.00 |
2006/10/04 | 18.20 | 18.30 | 18.20 | 236,000.00 |
2006/10/03 | 18.20 | 18.30 | 18.20 | 202,800.00 |
2006/10/02 | 18.20 | 18.30 | 18.20 | 195,200.00 |
2006/09/29 | 18.00 | 18.30 | 18.30 | 108,400.00 |
2006/09/28 | 18.20 | 18.30 | 18.20 | 171,200.00 |
2006/09/27 | 18.10 | 18.20 | 18.10 | 100,000.00 |
2006/09/26 | 18.00 | 18.20 | 18.20 | 76,800.00 |
2006/09/25 | 18.00 | 18.20 | 18.20 | 60,000.00 |
2006/09/22 | 17.90 | 18.20 | 18.20 | 126,400.00 |
2006/09/21 | 18.10 | 18.50 | 18.30 | 122,000.00 |
2006/09/20 | 18.00 | 18.10 | 18.10 | 68,000.00 |
2006/09/19 | 18.10 | 18.40 | 18.40 | 519,200.00 |
2006/09/18 | 17.90 | 18.10 | 18.00 | 175,600.00 |
2006/09/15 | 17.90 | 18.00 | 17.90 | 69,200.00 |
2006/09/14 | 17.70 | 18.00 | 18.00 | 73,600.00 |
2006/09/13 | 17.60 | 17.70 | 17.70 | 44,400.00 |
2006/09/12 | 17.70 | 17.80 | 17.70 | 32,000.00 |
2006/09/11 | 17.80 | 17.90 | 17.90 | 54,800.00 |
2006/09/08 | 17.80 | 18.00 | 17.80 | 49,200.00 |
2006/09/07 | 17.70 | 18.00 | 18.00 | 141,600.00 |
2006/09/06 | 17.50 | 17.80 | 17.70 | 10,000.00 |
2006/09/05 | 17.50 | 17.70 | 17.60 | 2,400.00 |
2006/09/04 | 17.70 | 17.80 | 17.70 | 29,600.00 |
2006/09/01 | 17.40 | 17.60 | 17.50 | 84,800.00 |
2006/08/31 | 17.60 | 17.90 | 17.60 | 268,400.00 |
2006/08/30 | 17.60 | 17.90 | 17.90 | 11,600.00 |
2006/08/29 | 17.20 | 17.60 | 17.60 | 109,600.00 |
2006/08/28 | 17.40 | 17.50 | 17.40 | 172,000.00 |
2006/08/25 | 17.40 | 17.50 | 17.40 | 352,000.00 |
2006/08/24 | 18.00 | 18.20 | 18.00 | 224,800.00 |
2006/08/23 | 18.20 | 18.30 | 18.30 | 93,200.00 |
2006/08/22 | 18.30 | 18.40 | 18.40 | 160,800.00 |
2006/08/21 | 18.40 | 18.50 | 18.40 | 260,400.00 |
2006/08/18 | 18.40 | 18.40 | 18.40 | 264,000.00 |
2006/08/17 | 18.30 | 18.40 | 18.30 | 502,400.00 |
2006/08/16 | 18.10 | 18.20 | 18.20 | 224,400.00 |
2006/08/15 | 18.00 | 18.10 | 18.00 | 88,800.00 |
2006/08/14 | 18.00 | 18.10 | 18.00 | 133,200.00 |
2006/08/11 | 18.00 | 18.20 | 18.10 | 305,200.00 |
2006/08/10 | 18.20 | 18.30 | 18.20 | 130,800.00 |
2006/08/08 | 18.30 | 18.40 | 18.40 | 381,600.00 |
2006/08/07 | 18.40 | 18.60 | 18.50 | 314,400.00 |
2006/08/04 | 18.40 | 18.50 | 18.50 | 145,200.00 |
2006/08/03 | 18.40 | 18.70 | 18.60 | 171,600.00 |
2006/08/02 | 18.90 | 18.80 | 18.90 | 333,600.00 |
2006/08/01 | 18.60 | 18.70 | 18.60 | 139,200.00 |
2006/07/31 | 18.70 | 19.00 | 19.00 | 76,400.00 |
2006/07/28 | 18.50 | 18.70 | 18.70 | 294,800.00 |
2006/07/27 | 18.10 | 18.60 | 18.60 | 334,800.00 |
2006/07/26 | 18.00 | 18.20 | 18.20 | 86,400.00 |
2006/07/25 | 17.70 | 18.50 | 18.40 | 148,000.00 |
2006/07/24 | 17.80 | 17.90 | 17.80 | 43,200.00 |
2006/07/21 | 17.70 | 17.80 | 17.70 | 48,400.00 |
2006/07/20 | 17.60 | 17.90 | 17.90 | 187,200.00 |
2006/07/19 | 17.70 | 18.00 | 17.90 | 45,600.00 |
2006/07/18 | 17.40 | 17.80 | 17.40 | 56,000.00 |
2006/07/17 | 17.60 | 17.70 | 17.70 | 43,600.00 |
2006/07/14 | 17.40 | 17.60 | 17.60 | 132,000.00 |
2006/07/13 | 17.30 | 17.60 | 17.40 | 33,200.00 |
2006/07/12 | 17.50 | 17.70 | 17.60 | 14,800.00 |
2006/07/11 | 17.70 | 17.80 | 17.70 | 26,400.00 |
2006/07/10 | 17.70 | 18.00 | 17.90 | 31,600.00 |
2006/07/07 | 17.70 | 18.00 | 18.00 | 62,400.00 |
2006/07/06 | 17.90 | 18.20 | 18.20 | 83,200.00 |
2006/07/05 | 17.30 | 17.90 | 17.90 | 50,400.00 |
2006/07/04 | 17.40 | 17.50 | 17.40 | 53,200.00 |
2006/07/03 | 17.60 | 17.60 | 17.60 | 14,000.00 |
2006/06/30 | 17.50 | 17.70 | 17.60 | 128,000.00 |
2006/06/29 | 17.10 | 17.60 | 17.50 | 106,000.00 |
2006/06/28 | 16.90 | 17.30 | 17.20 | 8,800.00 |
2006/06/27 | 17.00 | 17.10 | 17.00 | 102,000.00 |
2006/06/26 | 17.00 | 17.20 | 17.10 | 58,400.00 |
2006/06/23 | 16.90 | 17.00 | 16.90 | 125,600.00 |
2006/06/22 | 17.10 | 17.40 | 17.30 | 38,000.00 |
2006/06/21 | 17.30 | 17.40 | 17.30 | 132,400.00 |
2006/06/20 | 17.30 | 17.70 | 17.70 | 60,800.00 |
2006/06/19 | 17.00 | 17.80 | 17.80 | 111,600.00 |
2006/06/16 | 17.50 | 17.90 | 17.50 | 91,600.00 |
2006/06/15 | 17.50 | 17.60 | 17.50 | 89,200.00 |
2006/06/14 | 17.50 | 17.60 | 17.50 | 70,400.00 |
2006/06/13 | 17.50 | 17.60 | 17.50 | 44,800.00 |
2006/06/12 | 17.70 | 17.90 | 17.80 | 15,200.00 |
2006/06/09 | 17.40 | 17.70 | 17.70 | 177,600.00 |
2006/06/08 | 17.30 | 17.60 | 17.50 | 108,400.00 |
2006/06/07 | 17.90 | 18.00 | 17.90 | 67,600.00 |
2006/06/06 | 18.40 | 18.50 | 18.40 | 112,000.00 |
2006/06/05 | 19.00 | 19.20 | 19.20 | 123,200.00 |
2006/06/02 | 18.70 | 19.30 | 19.20 | 140,800.00 |
2006/06/01 | 18.30 | 19.00 | 19.00 | 70,000.00 |
Title | Description | Date Posted |
---|---|---|
![]() |
Notification of a Transaction by a PDMR 2023-03-14 | 2023/03/14 |
![]() |
2022 Preliminary Announcement of Results | 2023/03/02 |
![]() |
Notification of a Transaction by a PDMR 2023-01-20 | 2023/01/20 |
![]() |
2022 Q3 Results | 2022/11/10 |
![]() |
Notification of a Transaction by a PDMR 2022-11-08 | 2022/11/08 |
![]() |
Notification of a Transaction by a PDMR 2022-11-07 | 2022/11/07 |
![]() |
Jardine Matheson Holdings Limited - Notice of Transactions by PDMR | 2022/10/31 |
![]() |
Jardine Matheson Holdings Limited - Notice of Transactions by PDMR | 2022/10/19 |
![]() |
Jardine Matheson Holdings Limited - Notice of Transactions by PDMR | 2022/10/12 |
![]() |
2022 INTERIM DIVIDEND | 2022/09/26 |
![]() |
2021 Financials | 2022/04/07 |
![]() |
2021 Preliminary Announcement of Results | 2022/03/03 |
![]() |
2021 Q3 Results | 2022/03/03 |
![]() |
2021 Q2 Results | 2021/08/02 |
![]() |
2021 Q1 Results | 2021/05/06 |
![]() |
2020 Financials | 2021/04/08 |
![]() |
2020 Preliminary Announcement of Results | 2021/03/11 |
![]() |
2020 Q3 Results | 2020/11/05 |
![]() |
2020 Q2 Interim Financials | 2020/08/03 |
![]() |
2020 Q1 Results | 2020/08/03 |
![]() |
2019 Financials | 2020/04/07 |
![]() |
Preliminary Announcement of Results 2019 | 2020/03/05 |
![]() |
2019 Q3 Results | 2019/11/18 |
![]() |
2019 Q2 Interim Financials | 2019/08/05 |
![]() |
2019 Q1 Results | 2019/05/09 |
![]() |
2018 Financials | 2019/04/04 |
![]() |
2018 Preliminary Announcement of Results | 2019/02/28 |
![]() |
2018 Q2 Interim Financials | 2018/07/27 |
![]() |
2017 Financials | 2018/04/12 |
![]() |
2017 Preliminary Announcement of Results | 2018/03/08 |
![]() |
2017 Q2 Interim Financials | 2017/08/07 |
![]() |
2016 Financials | 2017/04/05 |
![]() |
2016 Q4 Preliminary Management Report | 2017/03/02 |
![]() |
2016 Q2 Interim Management Report | 2016/11/09 |
![]() |
2016 Q2 Interim Management Report | 2016/07/31 |
![]() |
2015 Financials | 2016/04/07 |
![]() |
2014 Financials | 2015/04/09 |
![]() |
2013 Financials | 2014/04/03 |
![]() |
2012 Financials | 2013/09/10 |
![]() |
2011 Financials | 2012/09/14 |
![]() |
2010 Financials | 2011/04/07 |
TRADING HOURS | LOCATION |
---|---|
08:30-09:00 Price Discovery | Exchange House |
09:00-16:30 Continuous Trading | 110 Pitts Bay Road |
Pembroke, Bermuda | |
CONTACT DETAILS | MAILING ADDRESS |
TEL: +1 (441) 292 7212 | P.O. Box HM 1369 |
FAX: +1 (441) 292 7619 | Hamilton HMFX |
Contact Us (info@bsx.com) |
DISCLAIMER |
---|
The information contained in these pages has been obtained from sources which The Bermuda Stock Exchange believes are reliable. However, the accuracy of the information cannot and is not guaranteed and The Bermuda Stock Exchange makes no representation as to its accuracy or completeness. Neither this Web site, nor any information contained herein, constitutes advice or a solicitation to subscribe, purchase or sell any securities. The Bermuda Stock Exchange expressly disclaims any liability whatsoever for any loss howsoever arising from or in reliance upon any part of the contents of this site or any external sites referenced from this website. |