Xtrackers MSCI Malaysia UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03082  2012-01-12  2021-08-19  2021-12-08
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-12-07 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 82.96 - - - - 0 - 0.00%
2021-08-19 0 82.96 - - - - 0 0 - 82.96 - - - - 0 - -0.48%
2021-08-18 0 83.36 83.36 - 82.80 83.40 210 17,451 83.100 83.36 83.36 - 82.80 83.40 210 83.100 1.04%
2021-08-17 0 82.50 81.30 82.50 82.00 82.60 180 14,814 82.300 82.50 81.30 82.50 82.00 82.60 180 82.300 1.15%
2021-08-16 0 81.56 81.30 81.80 - - 0 0 - 81.56 81.30 81.80 - - 0 - 0.00%
2021-08-13 0 81.56 81.30 82.50 - - 0 0 - 81.56 81.30 82.50 - - 0 - 0.05%
2021-08-12 0 81.52 - - - - 0 0 - 81.52 - - - - 0 - 0.00%
2021-08-11 0 81.52 - 83.68 81.52 81.52 900 73,368 81.520 81.52 - 83.68 81.52 81.52 900 81.520 -0.42%
2021-08-10 0 81.86 - 83.68 - - 0 0 - 81.86 - 83.68 - - 0 - 0.34%
2021-08-09 0 81.58 - - - - 0 0 - 81.58 - - - - 0 - 0.00%
2021-08-06 0 81.58 - 82.98 81.58 81.58 270 22,026 81.578 81.58 - 82.98 81.58 81.58 270 81.578 0.15%
2021-08-05 0 81.46 - 81.46 81.46 81.46 2,580 210,166 81.460 81.46 - 81.46 81.46 81.46 2,580 81.460 -0.46%
2021-08-04 0 81.84 - 81.84 81.84 81.84 1,410 115,394 81.840 81.84 - 81.84 81.84 81.84 1,410 81.840 0.54%
2021-08-03 0 81.40 - 81.40 81.56 81.56 1,290 105,212 81.560 81.40 - 81.40 81.56 81.56 1,290 81.560 -0.20%
2021-08-02 0 81.56 - - - - 0 0 - 81.56 - - - - 0 - 0.00%
2021-07-30 0 81.56 81.50 81.56 81.56 81.56 1,290 105,212 81.560 81.56 81.50 81.56 81.56 81.56 1,290 81.560 -1.21%
2021-07-29 0 82.56 81.50 - - - 0 0 - 82.56 81.50 - - - 0 - 0.88%
2021-07-28 0 81.84 81.50 81.84 81.84 81.84 1,290 105,573 81.840 81.84 81.50 81.84 81.84 81.84 1,290 81.840 -0.20%
2021-07-27 0 82.00 - 82.00 82.00 82.00 3,870 317,340 82.000 82.00 - 82.00 82.00 82.00 3,870 82.000 -1.54%
2021-07-26 0 83.28 - - - - 0 0 - 83.28 - - - - 0 - 0.00%
2021-07-23 0 83.28 - 84.00 - - 0 0 - 83.28 - 84.00 - - 0 - 0.05%
2021-07-22 0 83.24 - - - - 0 0 - 83.24 - - - - 0 - 0.39%
2021-07-21 0 82.92 - - - - 0 0 - 82.92 - - - - 0 - 0.00%
2021-07-20 0 82.92 - - 82.86 82.86 30 2,485 82.833 82.92 - - 82.86 82.86 30 82.833 -0.69%
2021-07-19 0 83.50 - - - - 0 0 - 83.50 - - - - 0 - 0.00%
2021-07-16 0 83.50 83.50 - - - 0 0 - 83.50 83.50 - - - 0 - 0.02%
2021-07-15 0 83.48 - - - - 0 0 - 83.48 - - - - 0 - 0.60%
2021-07-14 0 82.98 - 84.24 - - 0 0 - 82.98 - 84.24 - - 0 - 0.00%
2021-07-13 0 82.98 - 84.24 - - 0 0 - 82.98 - 84.24 - - 0 - 0.12%
2021-07-12 0 82.88 - 84.24 82.88 82.88 60 4,972 82.867 82.88 - 84.24 82.88 82.88 60 82.867 0.29%
2021-07-09 0 82.64 - 84.24 82.64 82.64 3,300 272,712 82.640 82.64 - 84.24 82.64 82.64 3,300 82.640 -1.57%
2021-07-08 0 83.96 - 84.24 - - 0 0 - 83.96 - 84.24 - - 0 - -1.46%
2021-07-07 0 85.20 - 85.20 85.20 85.20 1,200 102,240 85.200 85.20 - 85.20 85.20 85.20 1,200 85.200 -0.72%
2021-07-06 0 85.82 85.40 87.68 - - 0 0 - 85.82 85.40 87.68 - - 0 - 0.44%
2021-07-05 0 85.44 - 87.04 - - 0 0 - 85.44 - 87.04 - - 0 - 0.09%
2021-07-02 0 85.36 - 92.00 - - 0 0 - 85.36 - 92.00 - - 0 - -1.66%
2021-06-30 0 86.80 - 86.80 - - 0 0 - 86.80 - 86.80 - - 0 - -0.23%
2021-06-29 0 87.00 - - - - 0 0 - 87.00 - - - - 0 - 0.00%
2021-06-28 0 87.00 - 87.00 - - 0 0 - 87.00 - 87.00 - - 0 - -1.14%
2021-06-25 0 88.00 86.50 88.48 - - 0 0 - 88.00 86.50 88.48 - - 0 - 0.00%
2021-06-24 0 88.00 87.20 88.00 - - 0 0 - 88.00 87.20 88.00 - - 0 - -0.11%
2021-06-23 0 88.10 88.00 88.10 - - 0 0 - 88.10 88.00 88.10 - - 0 - -0.29%
2021-06-22 0 88.36 88.08 90.00 - - 0 0 - 88.36 88.08 90.00 - - 0 - 0.41%
2021-06-21 0 88.00 87.28 88.00 - - 0 0 - 88.00 87.28 88.00 - - 0 - -2.14%
2021-06-18 0 89.92 88.60 89.92 - - 0 0 - 89.92 88.60 89.92 - - 0 - -0.09%
2021-06-17 0 90.00 89.50 90.38 - - 0 0 - 90.00 89.50 90.38 - - 0 - -0.82%
2021-06-16 0 90.74 89.50 91.38 - - 0 0 - 90.74 89.50 91.38 - - 0 - -0.18%
2021-06-15 0 90.90 90.90 - - - 0 0 - 90.90 90.90 - - - 0 - 0.00%
2021-06-11 0 90.90 89.50 - - - 0 0 - 90.90 89.50 - - - 0 - -0.66%
2021-06-10 0 91.50 - - - - 0 0 - 91.50 - - - - 0 - 0.00%
2021-06-09 0 91.50 - - - - 0 0 - 91.50 - - - - 0 - 0.00%
2021-06-08 0 91.50 - - - - 0 0 - 91.50 - - - - 0 - 0.00%
2021-06-07 0 91.50 - - 91.50 91.50 60 5,490 91.500 91.50 - - 91.50 91.50 60 91.500 2.23%
2021-06-04 0 89.50 89.50 - - - 0 0 - 89.50 89.50 - - - 0 - 0.88%
2021-06-03 0 88.72 88.72 - - - 0 0 - 88.72 88.72 - - - 0 - 0.05%
2021-06-02 0 88.68 - - - - 0 0 - 88.68 - - - - 0 - 0.36%
2021-06-01 0 88.36 87.70 - - - 0 0 - 88.36 87.70 - - - 0 - 0.00%
2021-05-31 0 88.36 87.68 - - - 0 0 - 88.36 87.68 - - - 0 - 0.00%
2021-05-28 0 88.36 87.80 - - - 0 0 - 88.36 87.80 - - - 0 - 0.64%
2021-05-27 0 87.80 87.80 - - - 0 0 - 87.80 87.80 - - - 0 - 0.00%
2021-05-26 0 87.80 87.80 - - - 0 0 - 87.80 87.80 - - - 0 - 0.00%
2021-05-25 0 87.80 87.80 - - - 0 0 - 87.80 87.80 - - - 0 - 0.00%
2021-05-24 0 87.80 87.80 - - - 0 0 - 87.80 87.80 - - - 0 - 0.05%
2021-05-21 0 87.76 - - 87.80 87.80 180 15,804 87.800 87.76 - - 87.80 87.80 180 87.800 -0.39%
2021-05-20 0 88.10 87.80 - - - 0 0 - 88.10 87.80 - - - 0 - 0.00%
2021-05-18 0 88.10 87.80 - - - 0 0 - 88.10 87.80 - - - 0 - 0.00%
2021-05-17 0 88.10 87.80 - - - 0 0 - 88.10 87.80 - - - 0 - 0.00%
2021-05-14 0 88.10 87.80 - - - 0 0 - 88.10 87.80 - - - 0 - 0.00%
2021-05-13 0 88.10 - - - - 0 0 - 88.10 - - - - 0 - -0.45%
2021-05-12 0 88.50 - - - - 0 0 - 88.50 - - - - 0 - 0.00%
2021-05-11 0 88.50 - - - - 0 0 - 88.50 - - - - 0 - 0.00%
2021-05-10 0 88.50 - - - - 0 0 - 88.50 - - - - 0 - 0.00%
2021-05-07 0 88.50 - - - - 0 0 - 88.50 - - - - 0 - 0.00%
2021-05-06 0 88.50 - - - - 0 0 - 88.50 - - - - 0 - -1.16%
2021-05-05 0 89.54 - - - - 0 0 - 89.54 - - - - 0 - -0.64%
2021-05-04 0 90.12 - - - - 0 0 - 90.12 - - - - 0 - -0.38%
2021-05-03 0 90.46 - - - - 0 0 - 90.46 - - - - 0 - -0.37%
2021-04-30 0 90.80 - - - - 0 0 - 90.80 - - - - 0 - 0.00%
2021-04-29 0 90.80 - - - - 0 0 - 90.80 - - - - 0 - 0.00%
2021-04-28 0 90.80 - - - - 0 0 - 90.80 - - - - 0 - 0.00%
2021-04-27 0 90.80 - - - - 0 0 - 90.80 - - - - 0 - 0.00%
2021-04-26 0 90.80 90.80 - - - 0 0 - 90.80 90.80 - - - 0 - 0.89%
2021-04-23 0 90.00 90.00 - - - 0 0 - 90.00 90.00 - - - 0 - 0.09%
2021-04-22 0 89.92 - - - - 0 0 - 89.92 - - - - 0 - 0.58%
2021-04-21 0 89.40 - - - - 0 0 - 89.40 - - - - 0 - 0.00%
2021-04-20 0 89.40 - - - - 0 0 - 89.40 - - - - 0 - 0.40%
2021-04-19 0 89.04 - - 88.98 88.98 390 34,702 88.980 89.04 - - 88.98 88.98 390 88.979 -0.38%
2021-04-16 0 89.38 - - - - 0 0 - 89.38 - - - - 0 - 0.07%
2021-04-15 0 89.32 - - - - 0 0 - 89.32 - - - - 0 - 0.13%
2021-04-14 0 89.20 - - - - 0 0 - 89.20 - - - - 0 - 0.00%
2021-04-13 0 89.20 - - - - 0 0 - 89.20 - - - - 0 - 0.00%
2021-04-12 0 89.20 - - 87.60 87.60 450 39,420 87.600 89.20 - - 87.60 87.60 450 87.600 1.83%
2021-04-09 0 87.60 - 87.60 - - 0 0 - 87.60 - 87.60 - - 0 - 0.00%
2021-04-08 0 87.60 - 97.34 87.56 87.80 180 15,789 87.717 87.60 - 97.34 87.56 87.80 180 87.717 0.30%
2021-04-07 0 87.34 87.28 87.34 - - 0 0 - 87.34 87.28 87.34 - - 0 - 0.00%
2021-04-01 0 87.34 - - - - 0 0 - 87.34 - - - - 0 - 0.00%
2021-03-31 0 87.34 - - - - 0 0 - 87.34 - - - - 0 - -1.89%
2021-03-30 0 89.02 - - - - 0 0 - 89.02 - - - - 0 - 0.00%
2021-03-29 0 89.02 - - - - 0 0 - 89.02 - - - - 0 - 0.00%
2021-03-26 0 89.02 - - - - 0 0 - 89.02 - - - - 0 - 0.00%
2021-03-25 0 89.02 - 94.00 - - 0 0 - 89.02 - 94.00 - - 0 - -0.36%
2021-03-24 0 89.34 - - - - 0 0 - 89.34 - - - - 0 - -0.36%
2021-03-23 0 89.66 - - - - 0 0 - 89.66 - - - - 0 - -0.29%
2021-03-22 0 89.92 - - - - 0 0 - 89.92 - - - - 0 - 0.00%
2021-03-19 0 89.92 - - - - 0 0 - 89.92 - - - - 0 - 0.00%
2021-03-18 0 89.92 - - - - 0 0 - 89.92 - - - - 0 - 0.18%
2021-03-17 0 89.76 - - - - 0 0 - 89.76 - - - - 0 - 0.00%
2021-03-16 0 89.76 - - - - 0 0 - 89.76 - - - - 0 - 0.00%
2021-03-15 0 89.76 - - - - 0 0 - 89.76 - - - - 0 - 0.00%
2021-03-12 0 89.76 - - - - 0 0 - 89.76 - - - - 0 - 0.00%
2021-03-11 0 89.76 - - - - 0 0 - 89.76 - - - - 0 - 0.63%
2021-03-10 0 89.20 - - - - 0 0 - 89.20 - - - - 0 - 0.27%
2021-03-09 0 88.96 - - - - 0 0 - 88.96 - - - - 0 - 0.00%
2021-03-08 0 88.96 - - - - 0 0 - 88.96 - - - - 0 - 0.70%
2021-03-05 0 88.34 - - - - 0 0 - 88.34 - - - - 0 - 0.00%
2021-03-04 0 88.34 - - - - 0 0 - 88.34 - - - - 0 - 0.00%
2021-03-03 0 88.34 - - - - 0 0 - 88.34 - - - - 0 - 0.00%
2021-03-02 0 88.34 - - - - 0 0 - 88.34 - - - - 0 - -0.05%
2021-03-01 0 88.38 - - - - 0 0 - 88.38 - - - - 0 - -0.16%
2021-02-26 0 88.52 - - - - 0 0 - 88.52 - - - - 0 - 0.00%
2021-02-25 0 88.52 - - - - 0 0 - 88.52 - - - - 0 - 0.00%
2021-02-24 0 88.52 - - - - 0 0 - 88.52 - - - - 0 - -0.45%
2021-02-23 0 88.92 - - - - 0 0 - 88.92 - - - - 0 - -0.51%
2021-02-22 0 89.38 - - - - 0 0 - 89.38 - - - - 0 - 0.00%
2021-02-19 0 89.38 - - 89.38 89.38 30 2,681 89.367 89.38 - - 89.38 89.38 30 89.367 0.00%
2021-02-18 0 89.38 - - 89.38 89.38 720 64,353 89.379 89.38 - - 89.38 89.38 720 89.379 -0.31%
2021-02-17 0 89.66 - 89.66 - - 0 0 - 89.66 - 89.66 - - 0 - -0.33%
2021-02-16 0 89.96 88.94 89.96 89.96 89.96 1,260 113,349 89.960 89.96 88.94 89.96 89.96 89.96 1,260 89.960 1.15%
2021-02-11 0 88.94 - - - - 0 0 - 88.94 - - - - 0 - 0.00%
2021-02-10 0 88.94 - - 88.88 88.88 360 31,996 88.878 88.94 - - 88.88 88.88 360 88.878 0.29%
2021-02-09 0 88.68 88.68 - - - 0 0 - 88.68 88.68 - - - 0 - 0.00%
2021-02-08 0 88.68 - - - - 0 0 - 88.68 - - - - 0 - 0.00%
2021-02-05 0 88.68 - - 89.00 89.00 30 2,670 89.000 88.68 - - 89.00 89.00 30 89.000 -0.05%
2021-02-04 0 88.72 - - - - 0 0 - 88.72 - - - - 0 - 0.00%
2021-02-03 0 88.72 - 89.00 - - 0 0 - 88.72 - 89.00 - - 0 - 0.00%
2021-02-02 0 88.72 88.72 89.00 - - 0 0 - 88.72 88.72 89.00 - - 0 - 0.14%
2021-02-01 0 88.60 88.56 89.00 88.60 88.60 120 10,632 88.600 88.60 88.56 89.00 88.60 88.60 120 88.600 1.68%
2021-01-29 0 87.14 - 89.00 - - 0 0 - 87.14 - 89.00 - - 0 - 0.05%
2021-01-28 0 87.10 - - - - 0 0 - 87.10 - - - - 0 - -1.58%
2021-01-27 0 88.50 - - - - 0 0 - 88.50 - - - - 0 - 0.00%
2021-01-26 0 88.50 - - 88.48 89.94 5,850 520,860 89.036 88.50 - - 88.48 89.94 5,850 89.036 -2.81%
2021-01-25 0 91.06 - - - - 0 0 - 91.06 - - - - 0 - 0.00%
2021-01-22 0 91.06 - - - - 0 0 - 91.06 - - - - 0 - 0.00%
2021-01-21 0 91.06 - - 91.16 91.16 900 82,044 91.160 91.06 - - 91.16 91.16 900 91.160 -0.13%
2021-01-20 0 91.18 - - - - 0 0 - 91.18 - - - - 0 - 0.00%
2021-01-19 0 91.18 - - - - 0 0 - 91.18 - - - - 0 - -0.42%
2021-01-18 0 91.56 - - - - 0 0 - 91.56 - - - - 0 - -1.12%
2021-01-15 0 92.60 - - - - 0 0 - 92.60 - - - - 0 - 0.00%
2021-01-14 0 92.60 - - - - 0 0 - 92.60 - - - - 0 - 1.07%
2021-01-13 0 91.62 91.62 - - - 0 0 - 91.62 91.62 - - - 0 - 0.99%
2021-01-12 0 90.72 90.00 - 90.66 90.66 1,170 106,072 90.660 90.72 90.00 - 90.66 90.66 1,170 90.660 -1.84%
2021-01-11 0 92.42 92.40 - 91.00 92.42 1,440 131,382 91.238 92.42 92.40 - 91.00 92.42 1,440 91.238 1.56%
2021-01-08 0 91.00 - 91.00 - - 0 0 - 91.00 - 91.00 - - 0 - 0.00%
2021-01-07 0 91.00 90.50 - - - 0 0 - 91.00 90.50 - - - 0 - -0.35%
2021-01-06 0 91.32 - 92.78 91.32 91.34 3,510 320,556 91.327 91.32 - 92.78 91.32 91.34 3,510 91.326 -1.57%
2021-01-05 0 92.78 - - - - 0 0 - 92.78 - - - - 0 - -0.39%
2021-01-04 0 93.14 - 93.52 - - 0 0 - 93.14 - 93.52 - - 0 - -0.41%
2020-12-31 0 93.52 - - - - 0 0 - 93.52 - - - - 0 - 0.00%
2020-12-30 0 93.52 - - - - 0 0 - 93.52 - - - - 0 - 0.00%
2020-12-29 0 93.52 93.50 - - - 0 0 - 93.52 93.50 - - - 0 - 0.00%
2020-12-28 0 93.52 - - - - 0 0 - 93.52 - - - - 0 - 0.00%
2020-12-24 0 93.52 - - - - 0 0 - 93.52 - - - - 0 - 0.00%
2020-12-23 0 93.52 - - - - 0 0 - 93.52 - - - - 0 - 0.00%
2020-12-22 0 93.52 - - - - 0 0 - 93.52 - - - - 0 - -0.51%
2020-12-21 0 94.00 - - 94.00 94.00 600 56,400 94.000 94.00 - - 94.00 94.00 600 94.000 -0.61%
2020-12-18 0 94.58 - - - - 0 0 - 94.58 - - - - 0 - 0.00%
2020-12-17 0 94.58 - - - - 0 0 - 94.58 - - - - 0 - 0.00%
2020-12-16 0 94.58 - - - - 0 0 - 94.58 - - - - 0 - 0.77%
2020-12-15 0 93.86 - - 93.86 93.86 1,170 109,816 93.860 93.86 - - 93.86 93.86 1,170 93.860 -1.47%
2020-12-14 0 95.26 - - 95.26 95.26 1,170 111,454 95.260 95.26 - - 95.26 95.26 1,170 95.260 0.13%
2020-12-11 0 95.14 90.00 - - - 0 0 - 95.14 90.00 - - - 0 - 2.08%
2020-12-10 0 93.20 93.20 - - - 0 0 - 93.20 93.20 - - - 0 - 0.00%
2020-12-09 0 93.20 90.00 - - - 0 0 - 93.20 90.00 - - - 0 - 1.55%
2020-12-08 0 91.78 90.00 - - - 0 0 - 91.78 90.00 - - - 0 - 0.11%
2020-12-07 0 91.68 90.00 - - - 0 0 - 91.68 90.00 - - - 0 - 0.00%
2020-12-04 0 91.68 90.00 - - - 0 0 - 91.68 90.00 - - - 0 - 0.00%
2020-12-03 0 91.68 90.00 - - - 0 0 - 91.68 90.00 - - - 0 - 0.64%
2020-12-02 0 91.10 90.00 - - - 0 0 - 91.10 90.00 - - - 0 - 0.00%
2020-12-01 0 91.10 90.00 - - - 0 0 - 91.10 90.00 - - - 0 - 0.00%
2020-11-30 0 91.10 - - 90.00 91.10 1,290 117,453 91.049 91.10 - - 90.00 91.10 1,290 91.049 -0.13%
2020-11-27 0 91.22 - - - - 0 0 - 91.22 - - - - 0 - 0.00%
2020-11-26 0 91.22 90.00 - - - 0 0 - 91.22 90.00 - - - 0 - 1.36%
2020-11-25 0 90.00 90.00 - - - 0 0 - 90.00 90.00 - - - 0 - 0.00%
2020-11-24 0 90.00 90.00 - - - 0 0 - 90.00 90.00 - - - 0 - 0.00%
2020-11-23 0 90.00 90.00 - - - 0 0 - 90.00 90.00 - - - 0 - 0.29%
2020-11-20 0 89.74 - - 88.94 88.94 2,640 234,801 88.940 89.74 - - 88.94 88.94 2,640 88.940 -0.49%
2020-11-19 0 90.18 - - - - 0 0 - 90.18 - - - - 0 - 0.00%
2020-11-18 0 90.18 - - - - 0 0 - 90.18 - - - - 0 - 0.31%
2020-11-17 0 89.90 - - - - 0 0 - 89.90 - - - - 0 - 0.47%
2020-11-16 0 89.48 - - - - 0 0 - 89.48 - - - - 0 - 1.08%
2020-11-13 0 88.52 - - - - 0 0 - 88.52 - - - - 0 - 0.00%
2020-11-12 0 88.52 - - - - 0 0 - 88.52 - - - - 0 - 0.20%
2020-11-11 0 88.34 - - 88.82 88.82 90 7,993 88.811 88.34 - - 88.82 88.82 90 88.811 -0.14%
2020-11-10 0 88.46 - - - - 0 0 - 88.46 - - - - 0 - 3.32%
2020-11-09 0 85.62 - - - - 0 0 - 85.62 - - - - 0 - 0.87%
2020-11-06 0 84.88 - - 84.36 84.56 480 40,552 84.483 84.88 - - 84.36 84.56 480 84.483 1.05%
2020-11-05 0 84.00 84.00 - - - 0 0 - 84.00 84.00 - - - 0 - 1.35%
2020-11-04 0 82.88 - - - - 0 0 - 82.88 - - - - 0 - -0.55%
2020-11-03 0 83.34 - - - - 0 0 - 83.34 - - - - 0 - 0.00%
2020-11-02 0 83.34 - - - - 0 0 - 83.34 - - - - 0 - 0.00%
2020-10-30 0 83.34 - - - - 0 0 - 83.34 - - - - 0 - -0.81%
2020-10-29 0 84.02 - 85.52 84.02 84.24 2,640 222,103 84.130 84.02 - 85.52 84.02 84.24 2,640 84.130 -1.75%
2020-10-28 0 85.52 - - - - 0 0 - 85.52 - - - - 0 - 0.00%
2020-10-27 0 85.52 - - - - 0 0 - 85.52 - - - - 0 - -0.02%
2020-10-23 0 85.54 - - - - 0 0 - 85.54 - - - - 0 - 0.00%
2020-10-22 0 85.54 - - - - 0 0 - 85.54 - - - - 0 - -1.06%
2020-10-21 0 86.46 - - - - 0 0 - 86.46 - - - - 0 - 0.00%
2020-10-20 0 86.46 - - - - 0 0 - 86.46 - - - - 0 - 0.00%
2020-10-19 0 86.46 - - - - 0 0 - 86.46 - - - - 0 - 0.19%
2020-10-16 0 86.30 - - - - 0 0 - 86.30 - - - - 0 - -0.07%
2020-10-15 0 86.36 - - - - 0 0 - 86.36 - - - - 0 - 0.00%
2020-10-14 0 86.36 - - - - 0 0 - 86.36 - - - - 0 - 0.00%
2020-10-12 0 86.36 - - - - 0 0 - 86.36 - - - - 0 - 0.00%
2020-10-09 0 86.36 - - 86.36 86.36 1,320 113,995 86.360 86.36 - - 86.36 86.36 1,320 86.360 1.74%
2020-10-08 0 84.88 - - - - 0 0 - 84.88 - - - - 0 - 0.00%
2020-10-07 0 84.88 - - - - 0 0 - 84.88 - - - - 0 - 0.00%
2020-10-06 0 84.88 - - - - 0 0 - 84.88 - - - - 0 - 0.19%
2020-10-05 0 84.72 - - - - 0 0 - 84.72 - - - - 0 - 0.31%
2020-09-30 0 84.46 81.00 - - - 0 0 - 84.46 81.00 - - - 0 - 0.00%
2020-09-29 0 84.46 81.00 - 84.46 85.34 4,770 406,253 85.168 84.46 81.00 - 84.46 85.34 4,770 85.168 -0.54%
2020-09-28 0 84.92 81.00 - - - 0 0 - 84.92 81.00 - - - 0 - 0.05%
2020-09-25 0 84.88 81.00 - - - 0 0 - 84.88 81.00 - - - 0 - 0.00%
2020-09-24 0 84.88 81.00 - - - 0 0 - 84.88 81.00 - - - 0 - 0.00%
2020-09-23 0 84.88 - - - - 0 0 - 84.88 - - - - 0 - -1.03%
2020-09-22 0 85.76 - - - - 0 0 - 85.76 - - - - 0 - 0.00%
2020-09-21 0 85.76 - - - - 0 0 - 85.76 - - - - 0 - -0.26%
2020-09-18 0 85.98 - - - - 0 0 - 85.98 - - - - 0 - 0.00%
2020-09-17 0 85.98 - - - - 0 0 - 85.98 - - - - 0 - -0.30%
2020-09-16 0 86.24 - - - - 0 0 - 86.24 - - - - 0 - 0.00%
2020-09-15 0 86.24 81.20 - - - 0 0 - 86.24 81.20 - - - 0 - 3.13%
2020-09-14 0 83.62 81.20 - - - 0 0 - 83.62 81.20 - - - 0 - 1.06%
2020-09-11 0 82.74 - - 82.06 82.18 3,960 325,274 82.140 82.74 - - 82.06 82.18 3,960 82.140 0.32%
2020-09-10 0 82.48 - - - - 0 0 - 82.48 - - - - 0 - 0.00%
2020-09-09 0 82.48 82.28 - 82.28 82.34 2,760 227,224 82.328 82.48 82.28 - 82.28 82.34 2,760 82.328 -2.23%
2020-09-08 0 84.36 83.00 - - - 0 0 - 84.36 83.00 - - - 0 - -0.17%
2020-09-07 0 84.50 - - - - 0 0 - 84.50 - - - - 0 - 0.00%
2020-09-04 0 84.50 - - 84.34 84.40 5,280 445,447 84.365 84.50 - - 84.34 84.40 5,280 84.365 -2.65%
2020-09-03 0 86.80 - 86.80 - - 0 0 - 86.80 - 86.80 - - 0 - -0.44%
2020-09-02 0 87.18 - 87.80 - - 0 0 - 87.18 - 87.80 - - 0 - 1.56%
2020-09-01 0 85.84 - 86.90 85.52 85.52 1,320 112,886 85.520 85.84 - 86.90 85.52 85.52 1,320 85.520 -0.44%
2020-08-31 0 86.22 - - - - 0 0 - 86.22 - - - - 0 - -2.33%
2020-08-28 0 88.28 - - - - 0 0 - 88.28 - - - - 0 - -0.50%
2020-08-27 0 88.72 - 90.60 - - 0 0 - 88.72 - 90.60 - - 0 - 0.00%
2020-08-26 0 88.72 - 90.60 - - 0 0 - 88.72 - 90.60 - - 0 - -0.29%
2020-08-25 0 88.98 - 90.60 - - 0 0 - 88.98 - 90.60 - - 0 - 0.00%
2020-08-24 0 88.98 - 90.60 - - 0 0 - 88.98 - 90.60 - - 0 - 0.00%
2020-08-21 0 88.98 - 90.60 - - 0 0 - 88.98 - 90.60 - - 0 - 0.00%
2020-08-20 0 88.98 - 90.60 - - 0 0 - 88.98 - 90.60 - - 0 - 0.00%
2020-08-19 0 88.98 - 90.60 - - 0 0 - 88.98 - 90.60 - - 0 - 0.32%
2020-08-18 0 88.70 - 90.60 - - 0 0 - 88.70 - 90.60 - - 0 - 0.00%
2020-08-17 0 88.70 - 90.60 - - 0 0 - 88.70 - 90.60 - - 0 - 0.00%
2020-08-14 0 88.70 - - - - 0 0 - 88.70 - - - - 0 - 0.00%
2020-08-13 0 88.70 - 90.50 - - 0 0 - 88.70 - 90.50 - - 0 - 0.00%
2020-08-12 0 88.70 - 90.50 - - 0 0 - 88.70 - 90.50 - - 0 - -0.36%
2020-08-11 0 89.02 - 89.40 - - 0 0 - 89.02 - 89.40 - - 0 - 0.00%
2020-08-10 0 89.02 - 90.50 - - 0 0 - 89.02 - 90.50 - - 0 - -0.31%
2020-08-07 0 89.30 - 90.50 - - 0 0 - 89.30 - 90.50 - - 0 - 0.00%
2020-08-06 0 89.30 - 90.50 - - 0 0 - 89.30 - 90.50 - - 0 - 0.00%
2020-08-05 0 89.30 - 90.50 - - 0 0 - 89.30 - 90.50 - - 0 - 0.00%
2020-08-04 0 89.30 - 90.50 - - 0 0 - 89.30 - 90.50 - - 0 - 0.00%
2020-08-03 0 89.30 - 90.50 - - 0 0 - 89.30 - 90.50 - - 0 - -0.13%
2020-07-31 0 89.42 - 90.10 - - 0 0 - 89.42 - 90.10 - - 0 - 0.00%
2020-07-30 0 89.42 - 90.10 - - 0 0 - 89.42 - 90.10 - - 0 - 0.00%
2020-07-29 0 89.42 - 90.10 89.42 89.42 270 24,143 89.419 89.42 - 90.10 89.42 89.42 270 89.419 0.70%
2020-07-28 0 88.80 - 90.10 88.78 88.78 600 53,268 88.780 88.80 - 90.10 88.78 88.78 600 88.780 0.23%
2020-07-27 0 88.60 - 90.10 - - 0 0 - 88.60 - 90.10 - - 0 - 0.00%
2020-07-24 0 88.60 70.00 90.00 - - 0 0 - 88.60 70.00 90.00 - - 0 - 0.00%
2020-07-23 0 88.60 70.00 90.00 - - 0 0 - 88.60 70.00 90.00 - - 0 - 0.93%
2020-07-22 0 87.78 70.00 90.00 - - 0 0 - 87.78 70.00 90.00 - - 0 - 0.00%
2020-07-21 0 87.78 70.00 90.00 - - 0 0 - 87.78 70.00 90.00 - - 0 - 0.07%
2020-07-20 0 87.72 70.00 90.00 - - 0 0 - 87.72 70.00 90.00 - - 0 - 0.00%
2020-07-17 0 87.72 70.00 90.00 - - 0 0 - 87.72 70.00 90.00 - - 0 - 0.00%
2020-07-16 0 87.72 70.00 88.10 - - 0 0 - 87.72 70.00 88.10 - - 0 - -0.95%
2020-07-15 0 88.56 70.00 90.00 - - 0 0 - 88.56 70.00 90.00 - - 0 - 0.00%
2020-07-14 0 88.56 70.00 90.00 - - 0 0 - 88.56 70.00 90.00 - - 0 - 0.00%
2020-07-13 0 88.56 70.00 - 87.10 87.10 30 2,613 87.100 88.56 70.00 - 87.10 87.10 30 87.100 1.65%
2020-07-10 0 87.12 70.00 - - - 0 0 - 87.12 70.00 - - - 0 - 0.07%
2020-07-09 0 87.06 70.00 - - - 0 0 - 87.06 70.00 - - - 0 - 0.53%
2020-07-08 0 86.60 70.00 - 86.42 86.42 60 5,185 86.417 86.60 70.00 - 86.42 86.42 60 86.417 0.25%
2020-07-07 0 86.38 70.00 - - - 0 0 - 86.38 70.00 - - - 0 - 0.00%
2020-07-06 0 86.38 70.00 87.34 86.24 86.24 1,320 113,836 86.239 86.38 70.00 87.34 86.24 86.24 1,320 86.239 2.18%
2020-07-03 0 84.54 79.60 - - - 0 0 - 84.54 79.60 - - - 0 - 1.44%
2020-07-02 0 83.34 82.90 - - - 0 0 - 83.34 82.90 - - - 0 - 0.92%
2020-06-30 0 82.58 79.60 - 79.60 82.58 420 34,504 82.152 82.58 79.60 - 79.60 82.58 420 82.152 0.10%
2020-06-29 0 82.50 79.60 - 82.50 82.50 300 24,750 82.500 82.50 79.60 - 82.50 82.50 300 82.500 -0.10%
2020-06-26 0 82.58 70.00 - - - 0 0 - 82.58 70.00 - - - 0 - -0.91%
2020-06-24 0 83.34 70.00 - - - 0 0 - 83.34 70.00 - - - 0 - 0.00%
2020-06-23 0 83.34 70.00 - - - 0 0 - 83.34 70.00 - - - 0 - 0.00%
2020-06-22 0 83.34 70.00 - - - 0 0 - 83.34 70.00 - - - 0 - 0.00%
2020-06-19 0 83.34 70.00 - - - 0 0 - 83.34 70.00 - - - 0 - 0.00%
2020-06-18 0 83.34 70.00 - - - 0 0 - 83.34 70.00 - - - 0 - 0.00%
2020-06-17 0 83.34 70.00 - - - 0 0 - 83.34 70.00 - - - 0 - 0.48%
2020-06-16 0 82.94 70.00 - - - 0 0 - 82.94 70.00 - - - 0 - 0.22%
2020-06-15 0 82.76 70.00 - - - 0 0 - 82.76 70.00 - - - 0 - -3.63%
2020-06-12 0 85.88 85.82 - - - 0 0 - 85.88 85.82 - - - 0 - -1.29%
2020-06-11 0 87.00 70.00 87.30 87.32 87.32 600 52,392 87.320 87.00 70.00 87.30 87.32 87.32 600 87.320 0.44%
2020-06-10 0 86.62 86.00 86.70 - - 0 0 - 86.62 86.00 86.70 - - 0 - 0.72%
2020-06-09 0 86.00 86.00 - - - 0 0 - 86.00 86.00 - - - 0 - 0.00%
2020-06-08 0 86.00 86.00 - 86.00 86.00 60 5,160 86.000 86.00 86.00 - 86.00 86.00 60 86.000 0.00%
2020-06-05 0 86.00 70.00 - 86.00 86.00 90 7,740 86.000 86.00 70.00 - 86.00 86.00 90 86.000 1.30%
2020-06-04 0 84.90 70.00 - - - 0 0 - 84.90 70.00 - - - 0 - 0.17%
2020-06-03 0 84.76 70.00 - 84.32 84.32 300 25,296 84.320 84.76 70.00 - 84.32 84.32 300 84.320 3.24%
2020-06-02 0 82.10 81.60 - - - 0 0 - 82.10 81.60 - - - 0 - 0.81%
2020-06-01 0 81.44 70.00 - - - 0 0 - 81.44 70.00 - - - 0 - 2.25%
2020-05-29 0 79.65 70.00 80.20 - - 0 0 - 79.65 70.00 80.20 - - 0 - 0.76%
2020-05-28 0 79.05 70.00 80.20 - - 0 0 - 79.05 70.00 80.20 - - 0 - 0.13%
2020-05-27 0 78.95 70.00 80.20 79.90 79.90 1,200 95,880 79.900 78.95 70.00 80.20 79.90 79.90 1,200 79.900 0.57%
2020-05-26 0 78.50 70.00 80.20 78.50 79.30 1,800 142,260 79.033 78.50 70.00 80.20 78.50 79.30 1,800 79.033 0.13%
2020-05-25 0 78.40 70.00 80.20 - - 0 0 - 78.40 70.00 80.20 - - 0 - 0.00%
2020-05-22 0 78.40 70.00 80.20 78.85 78.85 600 47,310 78.850 78.40 70.00 80.20 78.85 78.85 600 78.850 -0.76%
2020-05-21 0 79.00 70.00 - 77.65 77.65 30,000 2,329,500 77.650 79.00 70.00 - 77.65 77.65 30,000 77.650 2.27%
2020-05-20 0 77.25 70.00 - - - 0 0 - 77.25 70.00 - - - 0 - 0.39%
2020-05-19 0 76.95 70.00 - - - 0 0 - 76.95 70.00 - - - 0 - 1.45%
2020-05-18 0 75.85 70.00 - - - 0 0 - 75.85 70.00 - - - 0 - 0.13%
2020-05-15 0 75.75 70.00 78.40 - - 0 0 - 75.75 70.00 78.40 - - 0 - 0.87%
2020-05-14 0 75.10 70.00 78.40 - - 0 0 - 75.10 70.00 78.40 - - 0 - 0.00%
2020-05-13 0 75.10 72.00 78.40 - - 0 0 - 75.10 72.00 78.40 - - 0 - -0.79%
2020-05-12 0 75.70 72.00 78.40 - - 0 0 - 75.70 72.00 78.40 - - 0 - 0.00%
2020-05-11 0 75.70 72.00 78.40 - - 0 0 - 75.70 72.00 78.40 - - 0 - 0.00%
2020-05-08 0 75.70 73.00 78.40 - - 0 0 - 75.70 73.00 78.40 - - 0 - 0.00%
2020-05-07 0 75.70 65.00 78.40 - - 0 0 - 75.70 65.00 78.40 - - 0 - -0.26%
2020-05-06 0 75.90 65.00 78.40 75.90 75.90 300 22,770 75.900 75.90 65.00 78.40 75.90 75.90 300 75.900 -0.98%
2020-05-05 0 76.65 65.00 - - - 0 0 - 76.65 65.00 - - - 0 - 1.93%
2020-05-04 0 75.20 65.00 - - - 0 0 - 75.20 65.00 - - - 0 - 0.00%
2020-04-29 0 75.20 74.90 78.30 75.20 75.20 600 45,120 75.200 75.20 74.90 78.30 75.20 75.20 600 75.200 0.87%
2020-04-28 0 74.55 65.00 78.30 - - 0 0 - 74.55 65.00 78.30 - - 0 - -0.40%
2020-04-27 0 74.85 65.00 78.30 - - 0 0 - 74.85 65.00 78.30 - - 0 - 0.20%
2020-04-24 0 74.70 65.00 78.30 - - 0 0 - 74.70 65.00 78.30 - - 0 - -0.27%
2020-04-23 0 74.90 65.00 78.30 - - 0 0 - 74.90 65.00 78.30 - - 0 - 0.00%
2020-04-22 0 74.90 65.00 78.30 - - 0 0 - 74.90 65.00 78.30 - - 0 - -0.07%
2020-04-21 0 74.95 - 78.30 - - 0 0 - 74.95 - 78.30 - - 0 - -1.51%
2020-04-20 0 76.10 62.00 78.30 - - 0 0 - 76.10 62.00 78.30 - - 0 - 0.20%
2020-04-17 0 75.95 62.00 78.20 - - 0 0 - 75.95 62.00 78.20 - - 0 - 0.86%
2020-04-16 0 75.30 62.00 78.20 - - 0 0 - 75.30 62.00 78.20 - - 0 - 0.00%
2020-04-15 0 75.30 62.00 78.20 - - 0 0 - 75.30 62.00 78.20 - - 0 - 0.40%
2020-04-14 0 75.00 62.00 78.20 74.50 75.05 330 24,655 74.712 75.00 62.00 78.20 74.50 75.05 330 74.712 1.21%
2020-04-09 0 74.10 62.00 78.20 - - 0 0 - 74.10 62.00 78.20 - - 0 - 0.41%
2020-04-08 0 73.80 62.00 78.20 - - 0 0 - 73.80 62.00 78.20 - - 0 - -0.47%
2020-04-07 0 74.15 62.00 - - - 0 0 - 74.15 62.00 - - - 0 - 2.49%
2020-04-06 0 72.35 72.85 - - - 0 0 - 72.35 72.85 - - - 0 - 0.14%
2020-04-03 0 72.25 71.70 78.20 - - 0 0 - 72.25 71.70 78.20 - - 0 - -1.30%
2020-04-02 0 73.20 73.20 78.20 - - 0 0 - 73.20 73.20 78.20 - - 0 - 0.34%
2020-04-01 0 72.95 72.90 78.20 73.90 73.90 300 22,170 73.900 72.95 72.90 78.20 73.90 73.90 300 73.900 -2.47%
2020-03-31 0 74.80 55.00 78.20 - - 0 0 - 74.80 55.00 78.20 - - 0 - 2.26%
2020-03-30 0 73.15 55.00 78.20 72.95 72.95 150 10,942 72.947 73.15 55.00 78.20 72.95 72.95 150 72.947 -2.53%
2020-03-27 0 75.05 55.00 - 75.25 75.80 240 18,114 75.475 75.05 55.00 - 75.25 75.80 240 75.475 2.81%
2020-03-26 0 73.00 55.00 - 73.00 73.00 120 8,760 73.000 73.00 55.00 - 73.00 73.00 120 73.000 1.11%
2020-03-25 0 72.20 55.00 - - - 0 0 - 72.20 55.00 - - - 0 - 2.48%
2020-03-24 0 70.45 55.00 - 69.35 70.10 1,320 92,365 69.974 70.45 55.00 - 69.35 70.10 1,320 69.973 2.77%
2020-03-23 0 68.55 55.00 69.10 69.15 69.15 30 2,074 69.133 68.55 55.00 69.10 69.15 69.15 30 69.133 -5.71%
2020-03-20 0 72.70 62.00 100.0 - - 0 0 - 72.70 62.00 100.0 - - 0 - 12.28%
2020-03-19 0 64.75 62.80 100.0 62.80 65.00 3,210 203,943 63.534 64.75 62.80 100.0 62.80 65.00 3,210 63.534 -1.52%
2020-03-18 0 65.75 60.00 100.0 66.05 68.05 6,030 403,558 66.925 65.75 60.00 100.0 66.05 68.05 6,030 66.925 -3.24%
2020-03-17 0 67.95 - 100.0 65.65 65.65 2,490 163,468 65.650 67.95 - 100.0 65.65 65.65 2,490 65.650 -2.30%
2020-03-16 0 69.55 - 100.0 70.60 72.00 360 25,500 70.833 69.55 - 100.0 70.60 72.00 360 70.833 -6.39%
2020-03-13 0 74.30 - 100.0 72.10 72.45 930 67,368 72.439 74.30 - 100.0 72.10 72.45 930 72.439 -4.87%
2020-03-12 0 78.10 - 100.0 78.00 78.05 180 14,046 78.033 78.10 - 100.0 78.00 78.05 180 78.033 -1.76%
2020-03-11 0 79.50 79.50 79.85 79.40 79.50 90 7,152 79.467 79.50 79.50 79.85 79.40 79.50 90 79.467 0.25%
2020-03-10 0 79.30 78.00 100.0 - - 0 0 - 79.30 78.00 100.0 - - 0 - 0.00%
2020-03-09 0 79.30 78.00 100.0 79.40 83.00 660 53,355 80.841 79.30 78.00 100.0 79.40 83.00 660 80.841 -4.34%
2020-03-06 0 82.90 80.50 100.0 - - 0 0 - 82.90 80.50 100.0 - - 0 - -0.54%
2020-03-05 0 83.35 80.50 100.0 83.35 83.35 3,060 255,051 83.350 83.35 80.50 100.0 83.35 83.35 3,060 83.350 0.66%
2020-03-04 0 82.80 80.50 100.0 82.70 82.70 600 49,620 82.700 82.80 80.50 100.0 82.70 82.70 600 82.700 1.28%
2020-03-03 0 81.75 80.80 100.0 - - 0 0 - 81.75 80.80 100.0 - - 0 - 0.00%
2020-03-02 0 81.75 81.70 82.10 - - 0 0 - 81.75 81.70 82.10 - - 0 - 0.06%
2020-02-28 0 81.70 - 100.0 81.70 82.55 4,440 364,477 82.089 81.70 - 100.0 81.70 82.55 4,440 82.089 -2.45%
2020-02-27 0 83.75 83.55 83.90 83.75 83.75 600 50,250 83.750 83.75 83.55 83.90 83.75 83.75 600 83.750 0.96%
2020-02-26 0 82.95 82.00 100.0 82.50 83.40 20,760 1,725,229 83.104 82.95 82.00 100.0 82.50 83.40 20,760 83.104 0.18%
2020-02-25 0 82.80 82.80 100.0 - - 0 0 - 82.80 82.80 100.0 - - 0 - 0.18%
2020-02-24 0 82.65 82.20 82.60 82.65 85.00 1,260 104,803 83.177 82.65 82.20 82.60 82.65 85.00 1,260 83.177 -3.22%
2020-02-21 0 85.40 85.30 - 85.40 85.50 480 40,995 85.406 85.40 85.30 - 85.40 85.50 480 85.406 -0.70%
2020-02-20 0 86.00 85.75 - 86.00 86.00 510 43,860 86.000 86.00 85.75 - 86.00 86.00 510 86.000 -0.29%
2020-02-19 0 86.25 - - - - 0 0 - 86.25 - - - - 0 - -0.17%
2020-02-18 0 86.40 - - - - 0 0 - 86.40 - - - - 0 - -0.46%
2020-02-17 0 86.80 - - - - 0 0 - 86.80 - - - - 0 - 0.00%
2020-02-14 0 86.80 86.50 - - - 0 0 - 86.80 86.50 - - - 0 - 0.00%
2020-02-13 0 86.80 86.50 - - - 0 0 - 86.80 86.50 - - - 0 - 0.00%
2020-02-12 0 86.80 86.75 - 87.40 87.40 390 34,086 87.400 86.80 86.75 - 87.40 87.40 390 87.400 -0.12%
2020-02-11 0 86.90 84.00 - - - 0 0 - 86.90 84.00 - - - 0 - 0.17%
2020-02-10 0 86.75 84.00 - - - 0 0 - 86.75 84.00 - - - 0 - -0.69%
2020-02-07 0 87.35 84.00 - - - 0 0 - 87.35 84.00 - - - 0 - -0.23%
2020-02-06 0 87.55 84.00 - - - 0 0 - 87.55 84.00 - - - 0 - 1.10%
2020-02-05 0 86.60 84.00 - 86.60 86.60 60 5,196 86.600 86.60 84.00 - 86.60 86.60 60 86.600 0.00%
2020-02-04 0 86.60 - - - - 0 0 - 86.60 - - - - 0 - 0.12%
2020-02-03 0 86.50 86.10 - 86.50 86.50 60 5,190 86.500 86.50 86.10 - 86.50 86.50 60 86.500 -1.48%
2020-01-31 0 87.80 86.50 - - - 0 0 - 87.80 86.50 - - - 0 - -0.68%
2020-01-30 0 88.40 88.00 88.45 - - 0 0 - 88.40 88.00 88.45 - - 0 - -0.17%
2020-01-29 0 88.55 - 89.75 88.45 88.50 1,200 106,197 88.498 88.55 - 89.75 88.45 88.50 1,200 88.498 -2.15%
2020-01-24 0 90.50 - - - - 0 0 - 90.50 - - - - 0 - 0.00%
2020-01-23 0 90.50 - 91.05 90.60 90.60 150 13,590 90.600 90.50 - 91.05 90.60 90.60 150 90.600 -0.60%
2020-01-22 0 91.05 - 91.05 - - 0 0 - 91.05 - 91.05 - - 0 - 0.00%
2020-01-21 0 91.05 - - 91.05 91.05 30 2,731 91.033 91.05 - - 91.05 91.05 30 91.033 -0.44%
2020-01-20 0 91.45 - 91.60 - - 0 0 - 91.45 - 91.60 - - 0 - 0.00%
2020-01-17 0 91.45 - - - - 0 0 - 91.45 - - - - 0 - 0.88%
2020-01-16 0 90.65 - - - - 0 0 - 90.65 - - - - 0 - 0.06%
2020-01-15 0 90.60 - - - - 0 0 - 90.60 - - - - 0 - 0.00%
2020-01-14 0 90.60 - - - - 0 0 - 90.60 - - - - 0 - -0.44%
2020-01-13 0 91.00 - - 90.90 91.10 630 57,387 91.091 91.00 - - 90.90 91.10 630 91.090 0.28%
2020-01-10 0 90.75 - - - - 0 0 - 90.75 - - - - 0 - 0.00%
2020-01-09 0 90.75 - - - - 0 0 - 90.75 - - - - 0 - 0.00%
2020-01-08 0 90.75 - - 90.75 90.85 1,110 100,777 90.790 90.75 - - 90.75 90.85 1,110 90.790 -0.71%
2020-01-07 0 91.40 - - - - 0 0 - 91.40 - - - - 0 - 0.33%
2020-01-06 0 91.10 - - - - 0 0 - 91.10 - - - - 0 - -0.49%
2020-01-03 0 91.55 - - - - 0 0 - 91.55 - - - - 0 - 0.00%
2020-01-02 0 91.55 91.55 - 91.50 91.50 660 60,390 91.500 91.55 91.55 - 91.50 91.50 660 91.500 0.00%
2019-12-31 0 91.55 - 91.60 - - 0 0 - 91.55 - 91.60 - - 0 - -0.05%
2019-12-30 0 91.60 91.60 - 91.55 91.55 30 2,746 91.533 91.60 91.60 - 91.55 91.55 30 91.533 0.99%
2019-12-27 0 90.70 - - - - 0 0 - 90.70 - - - - 0 - 0.00%
2019-12-24 0 90.70 - - - - 0 0 - 90.70 - - - - 0 - 0.00%
2019-12-23 0 90.70 - - - - 0 0 - 90.70 - - - - 0 - 0.61%
2019-12-20 0 90.15 90.00 - - - 0 0 - 90.15 90.00 - - - 0 - 0.00%
2019-12-19 0 90.15 - - - - 0 0 - 90.15 - - - - 0 - 0.84%
2019-12-18 0 89.40 - - - - 0 0 - 89.40 - - - - 0 - 0.68%
2019-12-17 0 88.80 - - - - 0 0 - 88.80 - - - - 0 - -0.06%
2019-12-16 0 88.85 - - - - 0 0 - 88.85 - - - - 0 - -0.45%
2019-12-13 0 89.25 89.00 - 89.25 89.30 600 53,559 89.265 89.25 89.00 - 89.25 89.30 600 89.265 1.08%
2019-12-12 0 88.30 88.30 - - - 0 0 - 88.30 88.30 - - - 0 - 0.34%
2019-12-11 0 88.00 87.30 - - - 0 0 - 88.00 87.30 - - - 0 - 0.00%
2019-12-10 0 88.00 - - - - 0 0 - 88.00 - - - - 0 - 0.00%
2019-12-09 0 88.00 - - 88.00 88.85 960 84,531 88.053 88.00 - - 88.00 88.85 960 88.053 -0.34%
2019-12-06 0 88.30 - - - - 0 0 - 88.30 - - - - 0 - 0.40%
2019-12-05 0 87.95 - - - - 0 0 - 87.95 - - - - 0 - 0.63%
2019-12-04 0 87.40 - - - - 0 0 - 87.40 - - - - 0 - -0.29%
2019-12-03 0 87.65 - - 87.60 87.60 30 2,628 87.600 87.65 - - 87.60 87.60 30 87.600 -0.68%
2019-12-02 0 88.25 88.00 - - - 0 0 - 88.25 88.00 - - - 0 - 0.00%
2019-11-29 0 88.25 - 88.70 88.70 88.70 30 2,661 88.700 88.25 - 88.70 88.70 88.70 30 88.700 -1.18%
2019-11-28 0 89.30 - - - - 0 0 - 89.30 - - - - 0 - 0.00%
2019-11-27 0 89.30 - - - - 0 0 - 89.30 - - - - 0 - 0.00%
2019-11-26 0 89.30 - - - - 0 0 - 89.30 - - - - 0 - -0.28%
2019-11-25 0 89.55 - - - - 0 0 - 89.55 - - - - 0 - -0.22%
2019-11-22 0 89.75 - - - - 0 0 - 89.75 - - - - 0 - 0.00%
2019-11-21 0 89.75 - - - - 0 0 - 89.75 - - - - 0 - -0.72%
2019-11-20 0 90.40 - - - - 0 0 - 90.40 - - - - 0 - 0.00%
2019-11-19 0 90.40 - - - - 0 0 - 90.40 - - - - 0 - 0.00%
2019-11-18 0 90.40 - - - - 0 0 - 90.40 - - - - 0 - 0.00%
2019-11-15 0 90.40 - - - - 0 0 - 90.40 - - - - 0 - 0.00%
2019-11-14 0 90.40 - - 90.50 90.50 30 2,715 90.500 90.40 - - 90.50 90.50 30 90.500 -0.11%
2019-11-13 0 90.50 - - - - 0 0 - 90.50 - - - - 0 - -0.66%
2019-11-12 0 91.10 - - - - 0 0 - 91.10 - - - - 0 - 0.05%
2019-11-11 0 91.05 - - - - 0 0 - 91.05 - - - - 0 - 0.00%
2019-11-08 0 91.05 - - - - 0 0 - 91.05 - - - - 0 - 0.22%
2019-11-07 0 90.85 90.05 - - - 0 0 - 90.85 90.05 - - - 0 - 0.06%
2019-11-06 0 90.80 90.05 - - - 0 0 - 90.80 90.05 - - - 0 - 0.00%
2019-11-05 0 90.80 - - 90.80 90.80 30 2,724 90.800 90.80 - - 90.80 90.80 30 90.800 0.50%
2019-11-04 0 90.35 - - 90.00 90.00 90 8,100 90.000 90.35 - - 90.00 90.00 90 90.000 0.56%
2019-11-01 0 89.85 - - 89.85 89.85 60 5,391 89.850 89.85 - - 89.85 89.85 60 89.850 0.39%
2019-10-31 0 89.50 - - - - 0 0 - 89.50 - - - - 0 - 0.96%
2019-10-30 0 88.65 - - - - 0 0 - 88.65 - - - - 0 - 0.00%
2019-10-29 0 88.65 - - - - 0 0 - 88.65 - - - - 0 - 0.00%
2019-10-28 0 88.65 - - - - 0 0 - 88.65 - - - - 0 - 0.34%
2019-10-25 0 88.35 - - - - 0 0 - 88.35 - - - - 0 - 0.00%
2019-10-24 0 88.35 - - - - 0 0 - 88.35 - - - - 0 - 0.00%
2019-10-23 0 88.35 - - - - 0 0 - 88.35 - - - - 0 - -0.17%
2019-10-22 0 88.50 - - - - 0 0 - 88.50 - - - - 0 - 0.00%
2019-10-21 0 88.50 - - 88.50 88.50 180 15,930 88.500 88.50 - - 88.50 88.50 180 88.500 -0.06%
2019-10-18 0 88.55 86.00 - - - 0 0 - 88.55 86.00 - - - 0 - 0.00%
2019-10-17 0 88.55 - - - - 0 0 - 88.55 - - - - 0 - 0.00%
2019-10-16 0 88.55 - - 88.60 88.60 300 26,580 88.600 88.55 - - 88.60 88.60 300 88.600 0.57%
2019-10-15 0 88.05 87.00 - - - 0 0 - 88.05 87.00 - - - 0 - 0.00%
2019-10-14 0 88.05 88.00 - 86.70 88.05 1,830 160,119 87.497 88.05 88.00 - 86.70 88.05 1,830 87.497 0.74%
2019-10-11 0 87.40 87.40 - - - 0 0 - 87.40 87.40 - - - 0 - 0.23%
2019-10-10 0 87.20 86.80 - - - 0 0 - 87.20 86.80 - - - 0 - 0.00%
2019-10-09 0 87.20 86.70 - - - 0 0 - 87.20 86.70 - - - 0 - -0.34%
2019-10-08 0 87.50 - - 87.50 87.50 30 2,625 87.500 87.50 - - 87.50 87.50 30 87.500 0.00%
2019-10-04 0 87.50 86.80 87.50 87.10 87.50 2,010 175,395 87.261 87.50 86.80 87.50 87.10 87.50 2,010 87.261 -0.34%
2019-10-03 0 87.80 - 87.80 87.80 87.80 30 2,634 87.800 87.80 - 87.80 87.80 87.80 30 87.800 -0.90%
2019-10-02 0 88.60 - - - - 0 0 - 88.60 - - - - 0 - -0.34%
2019-09-30 0 88.90 - - - - 0 0 - 88.90 - - - - 0 - -0.06%
2019-09-27 0 88.95 - - - - 0 0 - 88.95 - - - - 0 - 0.00%
2019-09-26 0 88.95 - - - - 0 0 - 88.95 - - - - 0 - 0.00%
2019-09-25 0 88.95 - - - - 0 0 - 88.95 - - - - 0 - -0.56%
2019-09-24 0 89.45 - - - - 0 0 - 89.45 - - - - 0 - -0.17%
2019-09-23 0 89.60 - - 89.60 89.60 30 2,688 89.600 89.60 - - 89.60 89.60 30 89.600 0.39%
2019-09-20 0 89.25 - 91.00 - - 0 0 - 89.25 - 91.00 - - 0 - 0.00%
2019-09-19 0 89.25 - - - - 0 0 - 89.25 - - - - 0 - 0.00%
2019-09-18 0 89.25 - 91.00 - - 0 0 - 89.25 - 91.00 - - 0 - 0.00%
2019-09-17 0 89.25 - 91.00 - - 0 0 - 89.25 - 91.00 - - 0 - 0.00%
2019-09-16 0 89.25 - 91.00 - - 0 0 - 89.25 - 91.00 - - 0 - -0.28%
2019-09-13 0 89.50 - - - - 0 0 - 89.50 - - - - 0 - 0.00%
2019-09-12 0 89.50 - - - - 0 0 - 89.50 - - - - 0 - 0.11%
2019-09-11 0 89.40 - - 89.40 89.40 30 2,682 89.400 89.40 - - 89.40 89.40 30 89.400 -0.06%
2019-09-10 0 89.45 - - 89.50 89.50 30 2,685 89.500 89.45 - - 89.50 89.50 30 89.500 -0.06%
2019-09-09 0 89.50 - - - - 0 0 - 89.50 - - - - 0 - 0.00%
2019-09-06 0 89.50 - - 89.50 89.50 1,200 107,400 89.500 89.50 - - 89.50 89.50 1,200 89.500 1.13%
2019-09-05 0 88.50 - - - - 0 0 - 88.50 - - - - 0 - 0.00%
2019-09-04 0 88.50 - - - - 0 0 - 88.50 - - - - 0 - 0.11%
2019-09-03 0 88.40 - - - - 0 0 - 88.40 - - - - 0 - 0.00%
2019-09-02 0 88.40 - - 88.40 88.40 3,900 344,760 88.400 88.40 - - 88.40 88.40 3,900 88.400 0.00%
2019-08-30 0 88.40 - 89.60 88.30 88.30 3,900 344,370 88.300 88.40 - 89.60 88.30 88.30 3,900 88.300 0.80%
2019-08-29 0 87.70 - - - - 0 0 - 87.70 - - - - 0 - 0.00%
2019-08-28 0 87.70 87.70 88.10 87.70 88.15 600 52,647 87.745 87.70 87.70 88.10 87.70 88.15 600 87.745 -0.74%
2019-08-27 0 88.35 - - - - 0 0 - 88.35 - - - - 0 - -0.06%
2019-08-26 0 88.40 - - - - 0 0 - 88.40 - - - - 0 - -0.84%
2019-08-23 0 89.15 88.75 - - - 0 0 - 89.15 88.75 - - - 0 - 0.00%
2019-08-22 0 89.15 - - - - 0 0 - 89.15 - - - - 0 - 0.00%
2019-08-21 0 89.15 - - - - 0 0 - 89.15 - - - - 0 - 0.00%
2019-08-20 0 89.15 - - - - 0 0 - 89.15 - - - - 0 - 0.00%
2019-08-19 0 89.15 - - - - 0 0 - 89.15 - - - - 0 - 0.39%
2019-08-16 0 88.80 - - 88.35 88.35 90 7,951 88.344 88.80 - - 88.35 88.35 90 88.344 0.57%
2019-08-15 0 88.30 - - 88.30 88.30 30 2,649 88.300 88.30 - - 88.30 88.30 30 88.300 -1.23%
2019-08-14 0 89.40 - - 89.45 89.50 7,800 697,905 89.475 89.40 - - 89.45 89.50 7,800 89.475 0.56%
2019-08-13 0 88.90 - - 88.90 88.90 30 2,667 88.900 88.90 - - 88.90 88.90 30 88.900 -1.33%
2019-08-12 0 90.10 - - - - 0 0 - 90.10 - - - - 0 - 0.00%
2019-08-09 0 90.10 - - - - 0 0 - 90.10 - - - - 0 - 0.11%
2019-08-08 0 90.00 - - - - 0 0 - 90.00 - - - - 0 - 0.33%
2019-08-07 0 89.70 - - 89.90 89.90 30 2,697 89.900 89.70 - - 89.90 89.90 30 89.900 -0.50%
2019-08-06 0 90.15 - - - - 0 0 - 90.15 - - - - 0 - 0.00%
2019-08-05 0 90.15 89.75 - 90.30 91.25 90 8,184 90.933 90.15 89.75 - 90.30 91.25 90 90.933 -1.85%
2019-08-02 0 91.85 - 91.95 - - 0 0 - 91.85 - 91.95 - - 0 - -0.97%
2019-08-01 0 92.75 - - - - 0 0 - 92.75 - - - - 0 - -0.16%
2019-07-31 0 92.90 92.50 92.90 - - 0 0 - 92.90 92.50 92.90 - - 0 - -0.48%
2019-07-30 0 93.35 - 94.10 - - 0 0 - 93.35 - 94.10 - - 0 - 0.00%
2019-07-29 0 93.35 - 94.10 - - 0 0 - 93.35 - 94.10 - - 0 - -0.90%
2019-07-26 0 94.20 - - - - 0 0 - 94.20 - - - - 0 - 0.00%
2019-07-25 0 94.20 94.20 - - - 0 0 - 94.20 94.20 - - - 0 - 0.00%
2019-07-24 0 94.20 - - 94.20 94.20 300 28,260 94.200 94.20 - - 94.20 94.20 300 94.200 -0.05%
2019-07-23 0 94.25 - - - - 0 0 - 94.25 - - - - 0 - 0.00%
2019-07-22 0 94.25 - - - - 0 0 - 94.25 - - - - 0 - -0.21%
2019-07-19 0 94.45 - - - - 0 0 - 94.45 - - - - 0 - 0.00%
2019-07-18 0 94.45 - - - - 0 0 - 94.45 - - - - 0 - -0.26%
2019-07-17 0 94.70 - - - - 0 0 - 94.70 - - - - 0 - -0.73%
2019-07-16 0 95.40 - - - - 0 0 - 95.40 - - - - 0 - -0.21%
2019-07-15 0 95.60 - - 95.60 95.60 540 51,624 95.600 95.60 - - 95.60 95.60 540 95.600 0.31%
2019-07-12 0 95.30 - - 95.30 95.30 90 8,577 95.300 95.30 - - 95.30 95.30 90 95.300 0.00%
2019-07-11 0 95.30 - - - - 0 0 - 95.30 - - - - 0 - 0.47%
2019-07-10 0 94.85 - - - - 0 0 - 94.85 - - - - 0 - 0.00%
2019-07-09 0 94.85 - - 94.85 94.85 300 28,455 94.850 94.85 - - 94.85 94.85 300 94.850 -0.11%
2019-07-08 0 94.95 - 95.00 - - 0 0 - 94.95 - 95.00 - - 0 - -0.26%
2019-07-05 0 95.20 - 95.20 - - 0 0 - 95.20 - 95.20 - - 0 - -0.16%
2019-07-04 0 95.35 - - - - 0 0 - 95.35 - - - - 0 - 0.00%
2019-07-03 0 95.35 - - - - 0 0 - 95.35 - - - - 0 - -0.37%
2019-07-02 0 95.70 - - 95.70 95.70 930 89,001 95.700 95.70 - - 95.70 95.70 930 95.700 1.22%
2019-06-28 0 94.55 - - - - 0 0 - 94.55 - - - - 0 - 0.32%
2019-06-27 0 94.25 - - - - 0 0 - 94.25 - - - - 0 - 0.00%
2019-06-26 0 94.25 - - - - 0 0 - 94.25 - - - - 0 - 0.00%
2019-06-25 0 94.25 - - - - 0 0 - 94.25 - - - - 0 - 0.00%
2019-06-24 0 94.25 - - - - 0 0 - 94.25 - - - - 0 - 0.27%
2019-06-21 0 94.00 - - - - 0 0 - 94.00 - - - - 0 - 0.00%
2019-06-20 0 94.00 - - 94.00 94.00 1,320 124,080 94.000 94.00 - - 94.00 94.00 1,320 94.000 0.53%
2019-06-19 0 93.50 - - 93.50 93.50 90 8,415 93.500 93.50 - - 93.50 93.50 90 93.500 1.63%
2019-06-18 0 92.00 92.00 - - - 0 0 - 92.00 92.00 - - - 0 - 0.05%
2019-06-17 0 91.95 - - 91.95 92.25 1,020 93,852 92.012 91.95 - - 91.95 92.25 1,020 92.012 -0.54%
2019-06-14 0 92.45 - 92.45 - - 0 0 - 92.45 - 92.45 - - 0 - -0.48%
2019-06-13 0 92.90 92.40 - - - 0 0 - 92.90 92.40 - - - 0 - 0.00%
2019-06-12 0 92.90 - - - - 0 0 - 92.90 - - - - 0 - 0.00%
2019-06-11 0 92.90 - - 93.05 93.05 60 5,583 93.050 92.90 - - 93.05 93.05 60 93.050 -0.16%
2019-06-10 0 93.05 - - - - 0 0 - 93.05 - - - - 0 - -0.16%
2019-06-06 0 93.20 - - 92.80 92.80 120 11,136 92.800 93.20 - - 92.80 92.80 120 92.800 -0.11%
2019-06-05 0 93.30 - - - - 0 0 - 93.30 - - - - 0 - 0.76%
2019-06-04 0 92.60 92.55 - 92.55 92.95 990 91,948 92.877 92.60 92.55 - 92.55 92.95 990 92.877 0.93%
2019-06-03 0 91.75 - - - - 0 0 - 91.75 - - - - 0 - 0.00%
2019-05-31 0 91.75 - - 91.75 91.75 120 11,010 91.750 91.75 - - 91.75 91.75 120 91.750 0.82%
2019-05-30 0 91.00 - - 91.00 91.00 3,900 354,900 91.000 91.00 - - 91.00 91.00 3,900 91.000 1.00%
2019-05-29 0 90.10 - - - - 0 0 - 90.10 - - - - 0 - 0.45%
2019-05-28 0 89.70 - - - - 0 0 - 89.70 - - - - 0 - 0.50%
2019-05-27 0 89.25 - - - - 0 0 - 89.25 - - - - 0 - 0.06%
2019-05-24 0 89.20 - - - - 0 0 - 89.20 - - - - 0 - 0.28%
2019-05-23 0 88.95 88.50 - - - 0 0 - 88.95 88.50 - - - 0 - -0.34%
2019-05-22 0 89.25 - - 89.25 89.30 11,700 1,044,420 89.267 89.25 - - 89.25 89.30 11,700 89.267 -0.28%
2019-05-21 0 89.50 - - 89.50 89.65 150 13,429 89.527 89.50 - - 89.50 89.65 150 89.527 -0.17%
2019-05-20 0 89.65 - - 89.75 90.00 7,830 704,497 89.974 89.65 - - 89.75 90.00 7,830 89.974 -0.50%
2019-05-17 0 90.10 89.00 - - - 0 0 - 90.10 89.00 - - - 0 - 0.00%
2019-05-16 0 90.10 88.80 - - - 0 0 - 90.10 88.80 - - - 0 - 0.00%
2019-05-15 0 90.10 88.80 - - - 0 0 - 90.10 88.80 - - - 0 - 0.90%
2019-05-14 0 89.30 88.80 - 88.75 90.00 210 18,675 88.929 89.30 88.80 - 88.75 90.00 210 88.929 -1.76%
2019-05-10 0 90.90 90.80 - 90.95 90.95 600 54,570 90.950 90.90 90.80 - 90.95 90.95 600 90.950 -0.11%
2019-05-09 0 91.00 90.60 - 91.00 91.00 480 43,680 91.000 91.00 90.60 - 91.00 91.00 480 91.000 -1.19%
2019-05-08 0 92.10 - - - - 0 0 - 92.10 - - - - 0 - -0.05%
2019-05-07 0 92.15 90.60 - - - 0 0 - 92.15 90.60 - - - 0 - 0.49%
2019-05-06 0 91.70 - - 91.70 91.70 300 27,510 91.700 91.70 - - 91.70 91.70 300 91.700 -0.97%
2019-05-03 0 92.60 - - - - 0 0 - 92.60 - - - - 0 - 0.00%
2019-05-02 0 92.60 - - 92.60 92.60 1,200 111,120 92.600 92.60 - - 92.60 92.60 1,200 92.600 -0.16%
2019-04-30 0 92.75 92.60 - - - 0 0 - 92.75 92.60 - - - 0 - 0.05%
2019-04-29 0 92.70 - - 92.60 92.60 1,500 138,900 92.600 92.70 - - 92.60 92.60 1,500 92.600 0.00%
2019-04-26 0 92.70 - - - - 0 0 - 92.70 - - - - 0 - 0.11%
2019-04-25 0 92.60 - - 92.60 92.60 30 2,778 92.600 92.60 - - 92.60 92.60 30 92.600 0.05%
2019-04-24 0 92.55 - - - - 0 0 - 92.55 - - - - 0 - 0.27%
2019-04-23 0 92.30 91.00 - 92.20 92.20 420 38,724 92.200 92.30 91.00 - 92.20 92.20 420 92.200 0.98%
2019-04-18 0 91.40 90.60 - - - 0 0 - 91.40 90.60 - - - 0 - -0.16%
2019-04-17 0 91.55 90.60 - 91.55 91.55 180 16,479 91.550 91.55 90.60 - 91.55 91.55 180 91.550 -0.97%
2019-04-16 0 92.45 - - - - 0 0 - 92.45 - - - - 0 - -0.27%
2019-04-15 0 92.70 - 93.00 - - 0 0 - 92.70 - 93.00 - - 0 - 0.00%
2019-04-12 0 92.70 - 92.70 - - 0 0 - 92.70 - 92.70 - - 0 - -0.05%
2019-04-11 0 92.75 92.00 93.20 - - 0 0 - 92.75 92.00 93.20 - - 0 - -1.07%
2019-04-10 0 93.75 - - - - 0 0 - 93.75 - - - - 0 - -0.27%
2019-04-09 0 94.00 - - - - 0 0 - 94.00 - - - - 0 - 0.00%
2019-04-08 0 94.00 93.60 - 94.10 94.10 120 11,292 94.100 94.00 93.60 - 94.10 94.10 120 94.100 -0.11%
2019-04-04 0 94.10 - - 94.05 94.05 210 19,750 94.048 94.10 - - 94.05 94.05 210 94.048 0.05%
2019-04-03 0 94.05 - - 93.85 93.85 30 2,815 93.833 94.05 - - 93.85 93.85 30 93.833 0.32%
2019-04-02 0 93.75 92.10 93.75 - - 0 0 - 93.75 92.10 93.75 - - 0 - 0.00%
2019-04-01 0 93.75 - - - - 0 0 - 93.75 - - - - 0 - -0.27%
2019-03-29 0 94.00 - - - - 0 0 - 94.00 - - - - 0 - 0.00%
2019-03-28 0 94.00 - - - - 0 0 - 94.00 - - - - 0 - 0.00%
2019-03-27 0 94.00 - - 93.90 94.05 1,500 141,003 94.002 94.00 - - 93.90 94.05 1,500 94.002 -0.69%
2019-03-26 0 94.65 - 94.65 - - 0 0 - 94.65 - 94.65 - - 0 - -0.16%
2019-03-25 0 94.80 - - - - 0 0 - 94.80 - - - - 0 - -0.47%
2019-03-22 0 95.25 - - 94.90 95.90 2,130 203,947 95.750 95.25 - - 94.90 95.90 2,130 95.750 -0.47%
2019-03-21 0 95.70 - 96.00 - - 0 0 - 95.70 - 96.00 - - 0 - -0.36%
2019-03-20 0 96.05 - - - - 0 0 - 96.05 - - - - 0 - 0.00%
2019-03-19 0 96.05 - - - - 0 0 - 96.05 - - - - 0 - 0.10%
2019-03-18 0 95.95 - - 95.60 95.80 2,010 192,360 95.702 95.95 - - 95.60 95.80 2,010 95.701 0.42%
2019-03-15 0 95.55 - - - - 0 0 - 95.55 - - - - 0 - 0.05%
2019-03-14 0 95.50 - - 95.50 95.50 60 5,730 95.500 95.50 - - 95.50 95.50 60 95.500 0.21%
2019-03-13 0 95.30 - 95.50 95.30 95.30 660 62,898 95.300 95.30 - 95.50 95.30 95.30 660 95.300 0.11%
2019-03-12 0 95.20 - 95.50 95.15 95.20 7,800 742,365 95.175 95.20 - 95.50 95.15 95.20 7,800 95.175 0.11%
2019-03-11 0 95.10 - 95.50 95.15 95.15 450 42,817 95.149 95.10 - 95.50 95.15 95.15 450 95.149 -0.42%
2019-03-08 0 95.50 - - 95.50 95.50 510 48,705 95.500 95.50 - - 95.50 95.50 510 95.500 0.00%
2019-03-07 0 95.50 95.50 - 95.50 95.85 4,410 422,520 95.810 95.50 95.50 - 95.50 95.85 4,410 95.810 -0.05%
2019-03-06 0 95.55 95.30 - - - 0 0 - 95.55 95.30 - - - 0 - -0.16%
2019-03-05 0 95.70 - - 95.00 95.70 1,500 142,845 95.230 95.70 - - 95.00 95.70 1,500 95.230 0.05%
2019-03-04 0 95.65 - 96.20 95.65 95.70 210 20,089 95.662 95.65 - 96.20 95.65 95.70 210 95.662 -0.57%
2019-03-01 0 96.20 96.00 96.20 96.10 96.20 1,410 135,579 96.155 96.20 96.00 96.20 96.10 96.20 1,410 96.155 -0.93%
2019-02-28 0 97.10 - - 97.10 97.10 300 29,130 97.100 97.10 - - 97.10 97.10 300 97.100 -0.51%
2019-02-27 0 97.60 97.10 - - - 0 0 - 97.60 97.10 - - - 0 - -0.20%
2019-02-26 0 97.80 97.10 - - - 0 0 - 97.80 97.10 - - - 0 - 0.00%
2019-02-25 0 97.80 - - 97.80 97.80 2,580 252,324 97.800 97.80 - - 97.80 97.80 2,580 97.800 -0.15%
2019-02-22 0 97.95 97.80 - 97.95 98.00 840 82,308 97.986 97.95 97.80 - 97.95 98.00 840 97.986 -0.41%
2019-02-21 0 98.35 98.05 - 98.15 98.40 4,470 439,366 98.292 98.35 98.05 - 98.15 98.40 4,470 98.292 0.36%
2019-02-20 0 98.00 97.65 - - - 0 0 - 98.00 97.65 - - - 0 - 1.55%
2019-02-19 0 96.50 - - - - 0 0 - 96.50 - - - - 0 - 0.73%
2019-02-18 0 95.80 - - - - 0 0 - 95.80 - - - - 0 - 0.21%
2019-02-15 0 95.60 - - 95.60 95.60 180 17,208 95.600 95.60 - - 95.60 95.60 180 95.600 -0.47%
2019-02-14 0 96.05 - - - - 0 0 - 96.05 - - - - 0 - 0.00%
2019-02-13 0 96.05 - - - - 0 0 - 96.05 - - - - 0 - 0.00%
2019-02-12 0 96.05 - - 96.05 96.05 300 28,815 96.050 96.05 - - 96.05 96.05 300 96.050 0.05%
2019-02-11 0 96.00 96.00 - - - 0 0 - 96.00 96.00 - - - 0 - 0.00%
2019-02-08 0 96.00 - - - - 0 0 - 96.00 - - - - 0 - 0.05%
2019-02-04 0 95.95 - - - - 0 0 - 95.95 - - - - 0 - -0.26%
2019-02-01 0 96.20 - - 96.15 96.20 7,800 750,165 96.175 96.20 - - 96.15 96.20 7,800 96.175 0.21%
2019-01-31 0 96.00 - - 95.75 96.00 12,000 1,149,075 95.756 96.00 - - 95.75 96.00 12,000 95.756 1.00%
2019-01-30 0 95.05 - - - - 0 0 - 95.05 - - - - 0 - -0.16%
2019-01-29 0 95.20 - - - - 0 0 - 95.20 - - - - 0 - 0.00%
2019-01-28 0 95.20 - - - - 0 0 - 95.20 - - - - 0 - 0.16%
2019-01-25 0 95.05 - - - - 0 0 - 95.05 - - - - 0 - 0.42%
2019-01-24 0 94.65 - - 94.65 94.65 900 85,185 94.650 94.65 - - 94.65 94.65 900 94.650 0.21%
2019-01-23 0 94.45 - - - - 0 0 - 94.45 - - - - 0 - -0.21%
2019-01-22 0 94.65 - - - - 0 0 - 94.65 - - - - 0 - -1.25%
2019-01-21 0 95.85 - - - - 0 0 - 95.85 - - - - 0 - 1.16%
2019-01-18 0 94.75 - - - - 0 0 - 94.75 - - - - 0 - 0.42%
2019-01-17 0 94.35 - - 94.20 94.35 450 42,399 94.220 94.35 - - 94.20 94.35 450 94.220 0.16%
2019-01-16 0 94.20 - 94.20 - - 0 0 - 94.20 - 94.20 - - 0 - -0.11%
2019-01-15 0 94.30 - - 94.30 94.30 900 84,870 94.300 94.30 - - 94.30 94.30 900 94.300 0.00%
2019-01-14 0 94.30 - - - - 0 0 - 94.30 - - - - 0 - 0.00%
2019-01-11 0 94.30 - - - - 0 0 - 94.30 - - - - 0 - 0.59%
2019-01-10 0 93.75 - - - - 0 0 - 93.75 - - - - 0 - 0.00%
2019-01-09 0 93.75 93.75 - - - 0 0 - 93.75 93.75 - - - 0 - 0.27%
2019-01-08 0 93.50 - - - - 0 0 - 93.50 - - - - 0 - 0.00%
2019-01-07 0 93.50 - - - - 0 0 - 93.50 - - - - 0 - 0.92%
2019-01-04 0 92.65 - - 92.65 92.65 60 5,559 92.650 92.65 - - 92.65 92.65 60 92.650 -0.27%
2019-01-03 0 92.90 92.50 - - - 0 0 - 92.90 92.50 - - - 0 - 0.00%
2019-01-02 0 92.90 - - - - 0 0 - 92.90 - - - - 0 - -1.17%
2018-12-31 0 94.00 - - - - 0 0 - 94.00 - - - - 0 - 0.97%
2018-12-28 0 93.10 - - - - 0 0 - 93.10 - - - - 0 - 0.65%
2018-12-27 0 92.50 92.20 - - - 0 0 - 92.50 92.20 - - - 0 - 1.04%
2018-12-24 0 91.55 - - - - 0 0 - 91.55 - - - - 0 - 0.72%
2018-12-21 0 90.90 - - - - 0 0 - 90.90 - - - - 0 - 0.44%
2018-12-20 0 90.50 - - - - 0 0 - 90.50 - - - - 0 - 0.33%
2018-12-19 0 90.20 - - - - 0 0 - 90.20 - - - - 0 - 0.39%
2018-12-18 0 89.85 89.50 - - - 0 0 - 89.85 89.50 - - - 0 - -0.99%
2018-12-17 0 90.75 90.50 - - - 0 0 - 90.75 90.50 - - - 0 - -0.33%
2018-12-14 0 91.05 - - - - 0 0 - 91.05 - - - - 0 - -0.49%
2018-12-13 0 91.50 - - 91.40 91.40 510 46,614 91.400 91.50 - - 91.40 91.40 510 91.400 0.83%
2018-12-12 0 90.75 90.00 - - - 0 0 - 90.75 90.00 - - - 0 - 0.22%
2018-12-11 0 90.55 - - 90.60 90.60 150 13,590 90.600 90.55 - - 90.60 90.60 150 90.600 -1.04%
2018-12-10 0 91.50 91.50 - 91.40 91.40 3,210 293,394 91.400 91.50 91.50 - 91.40 91.40 3,210 91.400 -1.03%
2018-12-07 0 92.45 - - - - 0 0 - 92.45 - - - - 0 - 0.00%
2018-12-06 0 92.45 - - 92.45 92.80 750 69,477 92.636 92.45 - - 92.45 92.80 750 92.636 -0.64%
2018-12-05 0 93.05 - - - - 0 0 - 93.05 - - - - 0 - -0.43%
2018-12-04 0 93.45 - - - - 0 0 - 93.45 - - - - 0 - 0.00%
2018-12-03 0 93.45 93.20 - - - 0 0 - 93.45 93.20 - - - 0 - 0.81%
2018-11-30 0 92.70 - - - - 0 0 - 92.70 - - - - 0 - -0.05%
2018-11-29 0 92.75 - - - - 0 0 - 92.75 - - - - 0 - 0.49%
2018-11-28 0 92.30 92.20 - - - 0 0 - 92.30 92.20 - - - 0 - 0.00%
2018-11-27 0 92.30 - - - - 0 0 - 92.30 - - - - 0 - -0.65%
2018-11-26 0 92.90 - - - - 0 0 - 92.90 - - - - 0 - 0.00%
2018-11-23 0 92.90 - - - - 0 0 - 92.90 - - - - 0 - 0.00%
2018-11-22 0 92.90 - - - - 0 0 - 92.90 - - - - 0 - 0.00%
2018-11-21 0 92.90 92.45 - 92.45 92.90 6,660 617,517 92.720 92.90 92.45 - 92.45 92.90 6,660 92.720 0.43%
2018-11-20 0 92.50 - - 92.15 92.50 7,800 720,135 92.325 92.50 - - 92.15 92.50 7,800 92.325 -0.75%
2018-11-19 0 93.20 - - - - 0 0 - 93.20 - - - - 0 - 0.05%
2018-11-16 0 93.15 - - 93.15 93.15 7,920 737,748 93.150 93.15 - - 93.15 93.15 7,920 93.150 0.70%
2018-11-15 0 92.50 - - 92.05 92.05 3,900 358,995 92.050 92.50 - - 92.05 92.05 3,900 92.050 0.93%
2018-11-14 0 91.65 - - 91.70 91.85 11,700 1,073,865 91.783 91.65 - - 91.70 91.85 11,700 91.783 -0.97%
2018-11-13 0 92.55 - - - - 0 0 - 92.55 - - - - 0 - -0.59%
2018-11-12 0 93.10 - - - - 0 0 - 93.10 - - - - 0 - -0.64%
2018-11-09 0 93.70 - - - - 0 0 - 93.70 - - - - 0 - -0.85%
2018-11-08 0 94.50 - - - - 0 0 - 94.50 - - - - 0 - 0.69%
2018-11-07 0 93.85 - - - - 0 0 - 93.85 - - - - 0 - -0.64%
2018-11-06 0 94.45 - - 94.45 94.45 7,800 736,710 94.450 94.45 - - 94.45 94.45 7,800 94.450 0.80%
2018-11-05 0 93.70 - - - - 0 0 - 93.70 - - - - 0 - -0.90%
2018-11-02 0 94.55 93.70 - 93.75 93.85 9,900 928,905 93.829 94.55 93.70 - 93.75 93.85 9,900 93.829 1.72%
2018-11-01 0 92.95 83.05 - - - 0 0 - 92.95 83.05 - - - 0 - 0.00%
2018-10-31 0 92.95 83.05 - 92.70 92.70 3,900 361,530 92.700 92.95 83.05 - 92.70 92.70 3,900 92.700 0.49%
2018-10-30 0 92.50 83.05 - 92.40 92.70 13,800 1,277,010 92.537 92.50 83.05 - 92.40 92.70 13,800 92.537 0.43%
2018-10-29 0 92.10 92.00 - 92.00 92.00 2,100 193,200 92.000 92.10 92.00 - 92.00 92.00 2,100 92.000 0.11%
2018-10-26 0 92.00 83.05 - 92.00 92.00 2,100 193,200 92.000 92.00 83.05 - 92.00 92.00 2,100 92.000 -0.11%
2018-10-25 0 92.10 83.05 - 92.10 92.10 300 27,630 92.100 92.10 83.05 - 92.10 92.10 300 92.100 -1.34%
2018-10-24 0 93.35 83.05 - - - 0 0 - 93.35 83.05 - - - 0 - -0.32%
2018-10-23 0 93.65 - - - - 0 0 - 93.65 - - - - 0 - -1.27%
2018-10-22 0 94.85 - - - - 0 0 - 94.85 - - - - 0 - -0.42%
2018-10-19 0 95.25 - - - - 0 0 - 95.25 - - - - 0 - -0.05%
2018-10-18 0 95.30 - - - - 0 0 - 95.30 - - - - 0 - 0.26%
2018-10-16 0 95.05 - - 95.05 95.05 90 8,554 95.044 95.05 - - 95.05 95.05 90 95.044 0.00%
2018-10-15 0 95.05 - - - - 0 0 - 95.05 - - - - 0 - 0.00%
2018-10-12 0 95.05 94.15 - 94.45 94.45 120 11,334 94.450 95.05 94.15 - 94.45 94.45 120 94.450 0.96%
2018-10-11 0 94.15 92.80 - 94.15 95.00 330 31,248 94.691 94.15 92.80 - 94.15 95.00 330 94.691 -1.62%
2018-10-10 0 95.70 95.00 - 96.40 96.50 5,880 567,030 96.434 95.70 95.00 - 96.40 96.50 5,880 96.434 -2.00%
2018-10-09 0 97.65 95.00 - - - 0 0 - 97.65 95.00 - - - 0 - 0.00%
2018-10-08 0 97.65 95.00 - 97.85 97.85 630 61,645 97.849 97.65 95.00 - 97.85 97.85 630 97.849 -0.91%
2018-10-05 0 98.55 95.00 98.60 - - 0 0 - 98.55 95.00 98.60 - - 0 - -0.10%
2018-10-04 0 98.65 95.00 99.50 98.65 99.60 210 20,805 99.071 98.65 95.00 99.50 98.65 99.60 210 99.071 -0.95%
2018-10-03 0 99.60 99.05 - - - 0 0 - 99.60 99.05 - - - 0 - 0.10%
2018-10-02 0 99.50 99.05 - - - 0 0 - 99.50 99.05 - - - 0 - 0.10%
2018-09-28 0 99.40 99.05 - - - 0 0 - 99.40 99.05 - - - 0 - 0.10%
2018-09-27 0 99.30 99.05 - - - 0 0 - 99.30 99.05 - - - 0 - -0.25%
2018-09-26 0 99.55 99.05 - 99.55 99.55 210 20,905 99.548 99.55 99.05 - 99.55 99.55 210 99.548 0.10%
2018-09-24 0 99.45 99.05 - - - 0 0 - 99.45 99.05 - - - 0 - -0.45%
2018-09-21 0 99.90 99.05 - 99.75 99.75 600 59,850 99.750 99.90 99.05 - 99.75 99.75 600 99.750 -0.20%
2018-09-20 0 100.1 99.05 - - - 0 0 - 100.1 99.05 - - - 0 - 0.00%
2018-09-19 0 100.1 99.05 - 100.1 100.1 3,900 390,390 100.10 100.1 99.05 - 100.1 100.1 3,900 100.10 0.75%
2018-09-18 0 99.35 99.05 - - - 0 0 - 99.35 99.05 - - - 0 - -0.50%
2018-09-17 0 99.85 99.05 - - - 0 0 - 99.85 99.05 - - - 0 - -0.15%
2018-09-14 0 100.0 95.00 - 99.65 99.65 300 29,895 99.650 100.0 95.00 - 99.65 99.65 300 99.650 0.91%
2018-09-13 0 99.10 - - 99.05 99.10 7,800 772,785 99.075 99.10 - - 99.05 99.10 7,800 99.075 0.61%
2018-09-12 0 98.50 92.50 - - - 0 0 - 98.50 92.50 - - - 0 - -0.30%
2018-09-11 0 98.80 92.50 - - - 0 0 - 98.80 92.50 - - - 0 - -0.10%
2018-09-10 0 98.90 92.50 99.50 98.90 98.90 60 5,934 98.900 98.90 92.50 99.50 98.90 98.90 60 98.900 -0.60%
2018-09-07 0 99.50 92.50 - - - 0 0 - 99.50 92.50 - - - 0 - 0.00%
2018-09-06 0 99.50 92.50 - - - 0 0 - 99.50 92.50 - - - 0 - 0.00%
2018-09-05 0 99.50 92.50 99.50 99.50 100.0 120 11,955 99.625 99.50 92.50 99.50 99.50 100.0 120 99.625 -1.09%
2018-09-04 0 100.6 100.0 100.7 - - 0 0 - 100.6 100.0 100.7 - - 0 - -0.10%
2018-09-03 0 100.7 100.0 - - - 0 0 - 100.7 100.0 - - - 0 - 0.00%
2018-08-31 0 100.7 100.0 - 100.9 100.9 3,900 393,510 100.90 100.7 100.0 - 100.9 100.9 3,900 100.90 -1.18%
2018-08-30 0 101.9 92.50 - - - 0 0 - 101.9 92.50 - - - 0 - 0.00%
2018-08-29 0 101.9 92.50 - 102.0 102.0 420 42,840 102.00 101.9 92.50 - 102.0 102.0 420 102.00 -0.10%
2018-08-28 0 102.0 92.50 - 102.0 102.0 510 52,020 102.00 102.0 92.50 - 102.0 102.0 510 102.00 0.59%
2018-08-27 0 101.4 92.50 103.0 - - 0 0 - 101.4 92.50 103.0 - - 0 - 0.40%
2018-08-24 0 101.0 92.50 103.0 101.1 101.1 300 30,330 101.10 101.0 92.50 103.0 101.1 101.1 300 101.10 -0.20%
2018-08-23 0 101.2 92.50 103.0 101.4 101.4 60 6,084 101.40 101.2 92.50 103.0 101.4 101.4 60 101.40 0.40%
2018-08-22 0 100.8 92.50 103.0 100.7 100.7 3,900 392,730 100.70 100.8 92.50 103.0 100.7 100.7 3,900 100.70 0.30%
2018-08-21 0 100.5 92.50 103.0 - - 0 0 - 100.5 92.50 103.0 - - 0 - 0.50%
2018-08-20 0 100.0 92.50 - - - 0 0 - 100.0 92.50 - - - 0 - 0.30%
2018-08-17 0 99.70 92.50 102.0 99.70 99.70 30 2,991 99.700 99.70 92.50 102.0 99.70 99.70 30 99.700 -0.05%
2018-08-16 0 99.75 92.50 102.0 - - 0 0 - 99.75 92.50 102.0 - - 0 - -0.35%
2018-08-15 0 100.1 92.50 100.2 - - 0 0 - 100.1 92.50 100.2 - - 0 - -0.10%
2018-08-14 0 100.2 92.50 100.2 - - 0 0 - 100.2 92.50 100.2 - - 0 - -0.10%
2018-08-13 0 100.3 92.50 100.3 - - 0 0 - 100.3 92.50 100.3 - - 0 - -1.57%
2018-08-10 0 101.9 92.50 - - - 0 0 - 101.9 92.50 - - - 0 - -0.20%
2018-08-09 0 102.1 92.50 - 102.3 102.4 120 12,285 102.38 102.1 92.50 - 102.3 102.4 120 102.38 0.59%
2018-08-08 0 101.5 92.50 - 101.0 101.0 60 6,060 101.00 101.5 92.50 - 101.0 101.0 60 101.00 0.79%
2018-08-07 0 100.7 92.50 - - - 0 0 - 100.7 92.50 - - - 0 - 0.30%
2018-08-06 0 100.4 92.50 100.4 - - 0 0 - 100.4 92.50 100.4 - - 0 - 0.00%
2018-08-03 0 100.4 92.50 - - - 0 0 - 100.4 92.50 - - - 0 - -0.10%
2018-08-02 0 100.5 92.50 - 100.5 101.0 1,860 187,845 100.99 100.5 92.50 - 100.5 101.0 1,860 100.99 -0.69%
2018-08-01 0 101.2 92.50 - - - 0 0 - 101.2 92.50 - - - 0 - 0.80%
2018-07-31 0 100.4 92.50 - - - 0 0 - 100.4 92.50 - - - 0 - 0.50%
2018-07-30 0 99.90 92.50 - - - 0 0 - 99.90 92.50 - - - 0 - 0.05%
2018-07-27 0 99.85 92.50 - 99.85 99.85 600 59,910 99.850 99.85 92.50 - 99.85 99.85 600 99.850 -0.35%
2018-07-26 0 100.2 92.50 - 100.4 100.4 480 48,192 100.40 100.2 92.50 - 100.4 100.4 480 100.40 0.35%
2018-07-25 0 99.85 92.50 - - - 0 0 - 99.85 92.50 - - - 0 - 0.25%
2018-07-24 0 99.60 92.50 - - - 0 0 - 99.60 92.50 - - - 0 - 0.05%
2018-07-23 0 99.55 92.50 - - - 0 0 - 99.55 92.50 - - - 0 - 0.61%
2018-07-20 0 98.95 92.50 - 98.95 99.25 1,200 118,767 98.973 98.95 92.50 - 98.95 99.25 1,200 98.973 -0.70%
2018-07-19 0 99.65 99.25 - 99.65 99.65 1,800 179,370 99.650 99.65 99.25 - 99.65 99.65 1,800 99.650 1.01%
2018-07-18 0 98.65 98.30 - - - 0 0 - 98.65 98.30 - - - 0 - 0.82%
2018-07-17 0 97.85 97.00 - 97.85 97.85 210 20,548 97.848 97.85 97.00 - 97.85 97.85 210 97.848 0.46%
2018-07-16 0 97.40 92.50 - - - 0 0 - 97.40 92.50 - - - 0 - 0.21%
2018-07-13 0 97.20 92.50 - - - 0 0 - 97.20 92.50 - - - 0 - 0.78%
2018-07-12 0 96.45 92.50 - - - 0 0 - 96.45 92.50 - - - 0 - 1.10%
2018-07-11 0 95.40 92.50 95.70 95.35 95.35 30 2,860 95.333 95.40 92.50 95.70 95.35 95.35 30 95.333 -0.62%
2018-07-10 0 96.00 96.00 - - - 0 0 - 96.00 96.00 - - - 0 - 0.79%
2018-07-09 0 95.25 92.50 95.25 - - 0 0 - 95.25 92.50 95.25 - - 0 - -0.42%
2018-07-06 0 95.65 92.50 - 95.85 95.85 30 2,875 95.833 95.65 92.50 - 95.85 95.85 30 95.833 -0.16%
2018-07-05 0 95.80 92.50 - - - 0 0 - 95.80 92.50 - - - 0 - 0.00%
2018-07-04 0 95.80 92.50 - 95.60 95.60 150 14,340 95.600 95.80 92.50 - 95.60 95.60 150 95.600 0.21%
2018-07-03 0 95.60 92.50 - 95.60 95.85 3,960 379,551 95.846 95.60 92.50 - 95.60 95.85 3,960 95.846 -0.21%
2018-06-29 0 95.80 95.80 - - - 0 0 - 95.80 95.80 - - - 0 - 0.95%
2018-06-28 0 94.90 94.45 - - - 0 0 - 94.90 94.45 - - - 0 - -0.47%
2018-06-27 0 95.35 92.50 - 95.45 95.60 810 77,404 95.561 95.35 92.50 - 95.45 95.60 810 95.560 -0.42%
2018-06-26 0 95.75 95.45 - - - 0 0 - 95.75 95.45 - - - 0 - -0.67%
2018-06-25 0 96.40 92.50 - - - 0 0 - 96.40 92.50 - - - 0 - -0.52%
2018-06-22 0 96.90 95.90 - 96.85 96.85 3,900 377,715 96.850 96.90 95.90 - 96.85 96.85 3,900 96.850 0.62%
2018-06-21 0 96.30 - - 97.40 97.40 210 20,454 97.400 96.30 - - 97.40 97.40 210 97.400 -1.73%
2018-06-20 0 98.00 95.00 - 98.00 98.00 600 58,800 98.000 98.00 95.00 - 98.00 98.00 600 98.000 -0.10%
2018-06-19 0 98.10 97.95 98.30 99.15 99.15 150 14,872 99.147 98.10 97.95 98.30 99.15 99.15 150 99.147 -2.58%
2018-06-15 0 100.7 99.15 - 100.9 101.0 7,800 787,410 100.95 100.7 99.15 - 100.9 101.0 7,800 100.95 0.40%
2018-06-14 0 100.3 99.15 - 100.1 100.3 7,800 781,560 100.20 100.3 99.15 - 100.1 100.3 7,800 100.20 -0.40%
2018-06-13 0 100.7 99.15 - 100.7 100.7 5,850 589,095 100.70 100.7 99.15 - 100.7 100.7 5,850 100.70 -0.98%
2018-06-12 0 101.7 100.0 - - - 0 0 - 101.7 100.0 - - - 0 - -0.29%
2018-06-11 0 102.0 99.15 - - - 0 0 - 102.0 99.15 - - - 0 - 0.00%
2018-06-08 0 102.0 99.15 - 103.0 103.0 300 30,900 103.00 102.0 99.15 - 103.0 103.0 300 103.00 -0.68%
2018-06-07 0 102.7 102.0 103.0 - - 0 0 - 102.7 102.0 103.0 - - 0 - 1.18%
2018-06-06 0 101.5 99.15 - 101.1 101.1 990 100,089 101.10 101.5 99.15 - 101.1 101.1 990 101.10 1.10%
2018-06-05 0 100.4 99.15 100.7 - - 0 0 - 100.4 99.15 100.7 - - 0 - 0.40%
2018-06-04 0 100.0 99.15 - 99.90 99.90 990 98,901 99.900 100.0 99.15 - 99.90 99.90 990 99.900 0.40%
2018-06-01 0 99.60 99.20 - 99.60 99.60 510 50,796 99.600 99.60 99.20 - 99.60 99.60 510 99.600 0.66%
2018-05-31 0 98.95 97.80 - - - 0 0 - 98.95 97.80 - - - 0 - 1.18%
2018-05-30 0 97.80 97.50 - 97.80 99.25 2,310 227,307 98.401 97.80 97.50 - 97.80 99.25 2,310 98.401 -3.07%
2018-05-29 0 100.9 100.8 - 101.3 101.4 690 69,918 101.33 100.9 100.8 - 101.3 101.4 690 101.33 -0.69%
2018-05-28 0 101.6 101.4 - 101.0 102.2 540 54,738 101.37 101.6 101.4 - 101.0 102.2 540 101.37 -0.49%
2018-05-25 0 102.1 95.00 - - - 0 0 - 102.1 95.00 - - - 0 - 0.29%
2018-05-24 0 101.8 95.00 - 101.8 102.3 960 98,070 102.16 101.8 95.00 - 101.8 102.3 960 102.16 -1.55%
2018-05-23 0 103.4 95.00 - 103.4 103.9 630 65,382 103.78 103.4 95.00 - 103.4 103.9 630 103.78 -2.18%
2018-05-21 0 105.7 105.0 - - - 0 0 - 105.7 105.0 - - - 0 - -0.19%
2018-05-18 0 105.9 105.0 - - - 0 0 - 105.9 105.0 - - - 0 - -0.56%
2018-05-17 0 106.5 105.0 - - - 0 0 - 106.5 105.0 - - - 0 - 0.00%
2018-05-16 0 106.5 105.0 - - - 0 0 - 106.5 105.0 - - - 0 - 0.00%
2018-05-15 0 106.5 106.2 - 106.3 106.5 1,650 175,665 106.46 106.5 106.2 - 106.3 106.5 1,650 106.46 -0.47%
2018-05-14 0 107.0 107.0 - 106.6 106.6 210 22,386 106.60 107.0 107.0 - 106.6 106.6 210 106.60 0.75%
2018-05-11 0 106.2 95.00 - 106.0 106.2 720 76,422 106.14 106.2 95.00 - 106.0 106.2 720 106.14 0.95%
2018-05-10 0 105.2 95.00 - 105.2 105.2 390 41,028 105.20 105.2 95.00 - 105.2 105.2 390 105.20 -0.75%
2018-05-09 0 106.0 95.00 - - - 0 0 - 106.0 95.00 - - - 0 - 0.47%
2018-05-08 0 105.5 95.00 - 104.7 104.7 90 9,423 104.70 105.5 95.00 - 104.7 104.7 90 104.70 0.76%
2018-05-07 0 104.7 95.00 - 104.6 104.6 60 6,276 104.60 104.7 95.00 - 104.6 104.6 60 104.60 -1.41%
2018-05-04 0 106.2 95.00 - 106.2 106.2 30 3,186 106.20 106.2 95.00 - 106.2 106.2 30 106.20 0.09%
2018-05-03 0 106.1 100.5 - - - 0 0 - 106.1 100.5 - - - 0 - 0.00%
2018-05-02 0 106.1 105.5 - 106.0 106.2 11,670 1,238,592 106.13 106.1 105.5 - 106.0 106.2 11,670 106.13 -1.58%
2018-04-30 0 107.8 105.5 - - - 0 0 - 107.8 105.5 - - - 0 - 0.37%
2018-04-27 0 107.4 105.5 - - - 0 0 - 107.4 105.5 - - - 0 - 0.37%
2018-04-26 0 107.0 105.5 107.1 107.1 107.1 1,200 128,520 107.10 107.0 105.5 107.1 107.1 107.1 1,200 107.10 -0.09%
2018-04-25 0 107.1 105.5 - - - 0 0 - 107.1 105.5 - - - 0 - -1.20%
2018-04-24 0 108.4 105.5 - 110.0 110.0 150 16,500 110.00 108.4 105.5 - 110.0 110.0 150 110.00 -0.82%
2018-04-23 0 109.3 105.5 109.8 - - 0 0 - 109.3 105.5 109.8 - - 0 - -0.55%
2018-04-20 0 109.9 105.5 110.0 - - 0 0 - 109.9 105.5 110.0 - - 0 - -0.45%
2018-04-19 0 110.4 105.5 - 110.1 110.4 7,950 875,340 110.11 110.4 105.5 - 110.1 110.4 7,950 110.11 0.91%
2018-04-18 0 109.4 105.5 - - - 0 0 - 109.4 105.5 - - - 0 - -0.27%
2018-04-17 0 109.7 107.0 - 109.7 109.7 3,900 427,830 109.70 109.7 107.0 - 109.7 109.7 3,900 109.70 0.37%
2018-04-16 0 109.3 108.0 - 109.0 109.3 750 81,795 109.06 109.3 108.0 - 109.0 109.3 750 109.06 0.00%
2018-04-13 0 109.3 107.0 - - - 0 0 - 109.3 107.0 - - - 0 - 0.00%
2018-04-12 0 109.3 107.0 - - - 0 0 - 109.3 107.0 - - - 0 - 0.00%
2018-04-11 0 109.3 107.8 - - - 0 0 - 109.3 107.8 - - - 0 - 0.74%
2018-04-10 0 108.5 104.5 - - - 0 0 - 108.5 104.5 - - - 0 - 0.56%
2018-04-09 0 107.9 105.5 - - - 0 0 - 107.9 105.5 - - - 0 - 0.75%
2018-04-06 0 107.1 105.5 - 107.1 107.1 210 22,491 107.10 107.1 105.5 - 107.1 107.1 210 107.10 -0.56%
2018-04-04 0 107.7 105.5 108.4 - - 0 0 - 107.7 105.5 108.4 - - 0 - -0.65%
2018-04-03 0 108.4 105.5 - - - 0 0 - 108.4 105.5 - - - 0 - 0.00%
2018-03-29 0 108.4 105.5 - 108.4 108.4 60 6,504 108.40 108.4 105.5 - 108.4 108.4 60 108.40 -0.28%
2018-03-28 0 108.7 105.5 108.7 - - 0 0 - 108.7 105.5 108.7 - - 0 - -0.28%
2018-03-27 0 109.0 107.0 - 108.8 109.0 5,940 646,290 108.80 109.0 107.0 - 108.8 109.0 5,940 108.80 1.21%
2018-03-26 0 107.7 105.5 107.7 107.7 107.7 60 6,462 107.70 107.7 105.5 107.7 107.7 107.7 60 107.70 0.56%
2018-03-23 0 107.1 105.5 - 107.1 107.1 150 16,065 107.10 107.1 105.5 - 107.1 107.1 150 107.10 -0.65%
2018-03-22 0 107.8 105.5 - - - 0 0 - 107.8 105.5 - - - 0 - 0.84%
2018-03-21 0 106.9 106.7 - - - 0 0 - 106.9 106.7 - - - 0 - 0.66%
2018-03-20 0 106.2 106.2 - - - 0 0 - 106.2 106.2 - - - 0 - 0.09%
2018-03-19 0 106.1 103.0 - 106.1 106.1 30 3,183 106.10 106.1 103.0 - 106.1 106.1 30 106.10 -0.09%
2018-03-16 0 106.2 105.0 - 106.2 106.2 30 3,186 106.20 106.2 105.0 - 106.2 106.2 30 106.20 -0.19%
2018-03-15 0 106.4 106.3 - 106.4 106.4 120 12,768 106.40 106.4 106.3 - 106.4 106.4 120 106.40 -0.75%
2018-03-14 0 107.2 106.9 107.3 107.2 107.2 630 67,536 107.20 107.2 106.9 107.3 107.2 107.2 630 107.20 0.28%
2018-03-13 0 106.9 - - 106.9 106.9 150 16,035 106.90 106.9 - - 106.9 106.9 150 106.90 0.19%
2018-03-12 0 106.7 104.8 - - - 0 0 - 106.7 104.8 - - - 0 - 1.04%
2018-03-09 0 105.6 - - 105.6 105.6 90 9,504 105.60 105.6 - - 105.6 105.6 90 105.60 0.00%
2018-03-08 0 105.6 105.6 - - - 0 0 - 105.6 105.6 - - - 0 - 0.00%
2018-03-07 0 105.6 103.0 - 105.6 105.6 210 22,176 105.60 105.6 103.0 - 105.6 105.6 210 105.60 -0.56%
2018-03-06 0 106.2 - - 106.2 106.2 1,650 175,230 106.20 106.2 - - 106.2 106.2 1,650 106.20 0.19%
2018-03-05 0 106.0 - - - - 0 0 - 106.0 - - - - 0 - -0.38%
2018-03-02 0 106.4 - - - - 0 0 - 106.4 - - - - 0 - 0.00%
2018-03-01 0 106.4 - - 106.4 106.4 30 3,192 106.40 106.4 - - 106.4 106.4 30 106.40 0.00%
2018-02-28 0 106.4 - - 106.3 106.9 750 79,869 106.49 106.4 - - 106.3 106.9 750 106.49 -0.75%
2018-02-27 0 107.2 - - - - 0 0 - 107.2 - - - - 0 - 0.28%
2018-02-26 0 106.9 106.9 107.3 - - 0 0 - 106.9 106.9 107.3 - - 0 - 0.28%
2018-02-23 0 106.6 - - - - 0 0 - 106.6 - - - - 0 - 0.09%
2018-02-22 0 106.5 106.5 - - - 0 0 - 106.5 106.5 - - - 0 - 0.00%
2018-02-21 0 106.5 - - 106.5 106.9 720 76,872 106.77 106.5 - - 106.5 106.9 720 106.77 -0.37%
2018-02-20 0 106.9 104.6 107.2 106.9 106.9 600 64,140 106.90 106.9 104.6 107.2 106.9 106.9 600 106.90 0.85%
2018-02-15 0 106.0 104.0 - - - 0 0 - 106.0 104.0 - - - 0 - 1.34%
2018-02-14 0 104.6 104.0 - - - 0 0 - 104.6 104.0 - - - 0 - 0.58%
2018-02-13 0 104.0 - - - - 0 0 - 104.0 - - - - 0 - 0.29%
2018-02-12 0 103.7 100.9 - - - 0 0 - 103.7 100.9 - - - 0 - 0.39%
2018-02-09 0 103.3 103.3 - 103.2 103.3 240 24,789 103.29 103.3 103.3 - 103.2 103.3 240 103.29 -1.90%
2018-02-08 0 105.3 - - 105.4 105.5 4,770 502,770 105.40 105.3 - - 105.4 105.5 4,770 105.40 0.29%
2018-02-07 0 105.0 - 105.5 105.0 106.1 8,490 894,762 105.39 105.0 - 105.5 105.0 106.1 8,490 105.39 1.94%
2018-02-06 0 103.0 102.8 104.5 102.0 104.8 28,380 2,921,262 102.93 103.0 102.8 104.5 102.0 104.8 28,380 102.93 -3.47%
2018-02-05 0 106.7 104.8 108.2 106.5 106.5 180 19,170 106.50 106.7 104.8 108.2 106.5 106.5 180 106.50 -1.39%
2018-02-02 0 108.2 - - 108.2 108.2 60 6,492 108.20 108.2 - - 108.2 108.2 60 108.20 0.56%
2018-02-01 0 107.6 104.8 - 107.3 107.6 3,930 422,859 107.60 107.6 104.8 - 107.3 107.6 3,930 107.60 0.37%
2018-01-31 0 107.2 - - 107.0 107.6 450 48,276 107.28 107.2 - - 107.0 107.6 450 107.28 -0.74%
2018-01-30 0 108.0 105.2 110.0 108.0 110.0 150 16,320 108.80 108.0 105.2 110.0 108.0 110.0 150 108.80 -0.92%
2018-01-29 0 109.0 108.0 110.0 108.7 109.0 1,170 127,308 108.81 109.0 108.0 110.0 108.7 109.0 1,170 108.81 0.93%
2018-01-26 0 108.0 108.0 - 107.5 108.0 1,470 158,286 107.68 108.0 108.0 - 107.5 108.0 1,470 107.68 1.12%
2018-01-25 0 106.8 106.5 - 106.8 106.9 780 83,319 106.82 106.8 106.5 - 106.8 106.9 780 106.82 0.56%
2018-01-24 0 106.2 105.7 - 106.2 106.2 1,620 172,044 106.20 106.2 105.7 - 106.2 106.2 1,620 106.20 0.95%
2018-01-23 0 105.2 - - 104.7 104.7 30 3,141 104.70 105.2 - - 104.7 104.7 30 104.70 0.48%
2018-01-22 0 104.7 - - 104.7 104.9 180 18,852 104.73 104.7 - - 104.7 104.9 180 104.73 0.67%
2018-01-19 0 104.0 - - - - 0 0 - 104.0 - - - - 0 - 0.39%
2018-01-18 0 103.6 - - 103.5 103.6 720 74,532 103.52 103.6 - - 103.5 103.6 720 103.52 -0.48%
2018-01-17 0 104.1 103.8 104.2 - - 0 0 - 104.1 103.8 104.2 - - 0 - 0.00%
2018-01-16 0 104.1 - - - - 0 0 - 104.1 - - - - 0 - -0.10%
2018-01-15 0 104.2 103.0 - 104.2 104.2 2,460 256,332 104.20 104.2 103.0 - 104.2 104.2 2,460 104.20 0.87%
2018-01-12 0 103.3 103.3 - - - 0 0 - 103.3 103.3 - - - 0 - 0.88%
2018-01-11 0 102.4 101.9 102.3 102.5 102.7 90 9,231 102.57 102.4 101.9 102.3 102.5 102.7 90 102.57 -0.29%
2018-01-10 0 102.7 102.7 103.1 102.7 102.7 30 3,081 102.70 102.7 102.7 103.1 102.7 102.7 30 102.70 -0.48%
2018-01-09 0 103.2 - - 103.4 103.4 1,200 124,080 103.40 103.2 - - 103.4 103.4 1,200 103.40 -0.19%
2018-01-08 0 103.4 103.0 - 103.0 103.4 5,820 599,628 103.03 103.4 103.0 - 103.0 103.4 5,820 103.03 0.68%
2018-01-05 0 102.7 102.0 - 102.7 102.7 120 12,324 102.70 102.7 102.0 - 102.7 102.7 120 102.70 1.48%
2018-01-04 0 101.2 - - 101.2 101.2 120 12,144 101.20 101.2 - - 101.2 101.2 120 101.20 0.50%
2018-01-03 0 100.7 99.00 - 100.9 100.9 150 15,135 100.90 100.7 99.00 - 100.9 100.9 150 100.90 0.75%
2018-01-02 0 99.95 99.20 - 99.95 99.95 900 89,955 99.950 99.95 99.20 - 99.95 99.95 900 99.950 1.32%
2017-12-29 0 98.65 98.30 - - - 0 0 - 98.65 98.30 - - - 0 - 0.36%
2017-12-28 0 98.30 96.40 - - - 0 0 - 98.30 96.40 - - - 0 - 1.03%
2017-12-27 0 97.30 95.85 - - - 0 0 - 97.30 95.85 - - - 0 - 0.46%
2017-12-22 0 96.85 96.30 - - - 0 0 - 96.85 96.30 - - - 0 - 0.00%
2017-12-21 0 96.85 96.45 - 96.90 96.90 30 2,907 96.900 96.85 96.45 - 96.90 96.90 30 96.900 -0.10%
2017-12-20 0 96.95 95.40 - 96.50 96.95 330 31,858 96.539 96.95 95.40 - 96.50 96.95 330 96.539 0.88%
2017-12-19 0 96.10 95.00 - - - 0 0 - 96.10 95.00 - - - 0 - 0.00%
2017-12-18 0 96.10 95.00 - - - 0 0 - 96.10 95.00 - - - 0 - 0.00%
2017-12-15 0 96.10 95.00 - - - 0 0 - 96.10 95.00 - - - 0 - 0.00%
2017-12-14 0 96.10 95.00 - - - 0 0 - 96.10 95.00 - - - 0 - 1.10%
2017-12-13 0 95.05 - - 94.90 95.00 5,190 492,540 94.902 95.05 - - 94.90 95.00 5,190 94.902 0.64%
2017-12-12 0 94.45 - 94.90 - - 0 0 - 94.45 - 94.90 - - 0 - 0.00%
2017-12-11 0 94.45 - 94.90 - - 0 0 - 94.45 - 94.90 - - 0 - 0.00%
2017-12-08 0 94.45 - 95.00 - - 0 0 - 94.45 - 95.00 - - 0 - -0.11%
2017-12-07 0 94.55 - 95.00 - - 0 0 - 94.55 - 95.00 - - 0 - -0.42%
2017-12-06 0 94.95 - 95.00 95.15 95.15 30 2,854 95.133 94.95 - 95.00 95.15 95.15 30 95.133 0.11%
2017-12-05 0 94.85 - - 94.85 94.85 90 8,536 94.844 94.85 - - 94.85 94.85 90 94.844 0.32%
2017-12-04 0 94.55 - - - - 0 0 - 94.55 - - - - 0 - -0.11%
2017-12-01 0 94.65 - - - - 0 0 - 94.65 - - - - 0 - 0.00%
2017-11-30 0 94.65 - - - - 0 0 - 94.65 - - - - 0 - 0.53%
2017-11-29 0 94.15 93.80 - - - 0 0 - 94.15 93.80 - - - 0 - 0.64%
2017-11-28 0 93.55 - - - - 0 0 - 93.55 - - - - 0 - 0.00%
2017-11-27 0 93.55 - 94.00 - - 0 0 - 93.55 - 94.00 - - 0 - 0.00%
2017-11-24 0 93.55 - - - - 0 0 - 93.55 - - - - 0 - -0.21%
2017-11-23 0 93.75 - - - - 0 0 - 93.75 - - - - 0 - 0.00%
2017-11-22 0 93.75 - - - - 0 0 - 93.75 - - - - 0 - 1.19%
2017-11-21 0 92.65 - - - - 0 0 - 92.65 - - - - 0 - 0.00%
2017-11-20 0 92.65 - - - - 0 0 - 92.65 - - - - 0 - 0.00%
2017-11-17 0 92.65 - - - - 0 0 - 92.65 - - - - 0 - 0.00%
2017-11-16 0 92.65 - - - - 0 0 - 92.65 - - - - 0 - -0.27%
2017-11-15 0 92.90 - - 92.80 92.95 2,700 250,861 92.912 92.90 - - 92.80 92.95 2,700 92.911 -0.11%
2017-11-14 0 93.00 87.00 100.0 - - 0 0 - 93.00 87.00 100.0 - - 0 - -0.43%
2017-11-13 0 93.40 87.00 100.0 - - 0 0 - 93.40 87.00 100.0 - - 0 - 0.00%
2017-11-10 0 93.40 87.00 100.0 92.00 93.40 720 66,408 92.233 93.40 87.00 100.0 92.00 93.40 720 92.233 0.92%
2017-11-09 0 92.55 87.00 100.0 - - 0 0 - 92.55 87.00 100.0 - - 0 - 0.33%
2017-11-08 0 92.25 87.00 100.0 92.00 92.00 90 8,280 92.000 92.25 87.00 100.0 92.00 92.00 90 92.000 0.05%
2017-11-07 0 92.20 87.00 100.0 - - 0 0 - 92.20 87.00 100.0 - - 0 - 0.11%
2017-11-06 0 92.10 87.00 100.0 92.10 92.10 30 2,763 92.100 92.10 87.00 100.0 92.10 92.10 30 92.100 0.00%
2017-11-03 0 92.10 87.00 100.0 - - 0 0 - 92.10 87.00 100.0 - - 0 - -0.38%
2017-11-02 0 92.45 87.00 100.0 - - 0 0 - 92.45 87.00 100.0 - - 0 - -0.05%
2017-11-01 0 92.50 87.00 100.0 - - 0 0 - 92.50 87.00 100.0 - - 0 - 0.00%
2017-10-31 0 92.50 87.00 100.0 - - 0 0 - 92.50 87.00 100.0 - - 0 - 0.00%
2017-10-30 0 92.50 87.00 100.0 92.50 92.50 60 5,550 92.500 92.50 87.00 100.0 92.50 92.50 60 92.500 0.33%
2017-10-27 0 92.20 92.20 100.0 92.20 92.20 330 30,426 92.200 92.20 92.20 100.0 92.20 92.20 330 92.200 0.44%
2017-10-26 0 91.80 - 100.0 91.80 91.80 240 22,032 91.800 91.80 - 100.0 91.80 91.80 240 91.800 -0.38%
2017-10-25 0 92.15 - 100.0 - - 0 0 - 92.15 - 100.0 - - 0 - 0.00%
2017-10-24 0 92.15 - 100.0 - - 0 0 - 92.15 - 100.0 - - 0 - -0.27%
2017-10-23 0 92.40 92.10 100.0 92.55 92.55 30 2,776 92.533 92.40 92.10 100.0 92.55 92.55 30 92.533 -0.27%
2017-10-20 0 92.65 - 100.0 - - 0 0 - 92.65 - 100.0 - - 0 - 0.00%
2017-10-19 0 92.65 - 100.0 - - 0 0 - 92.65 - 100.0 - - 0 - -0.54%
2017-10-18 0 93.15 - 100.0 - - 0 0 - 93.15 - 100.0 - - 0 - -0.11%
2017-10-17 0 93.25 - 100.0 - - 0 0 - 93.25 - 100.0 - - 0 - -0.05%
2017-10-16 0 93.30 - 100.0 93.30 93.35 1,800 167,970 93.317 93.30 - 100.0 93.30 93.35 1,800 93.317 0.38%
2017-10-13 0 92.95 - - - - 0 0 - 92.95 - - - - 0 - 0.00%
2017-10-12 0 92.95 - - - - 0 0 - 92.95 - - - - 0 - 0.00%
2017-10-11 0 92.95 - - - - 0 0 - 92.95 - - - - 0 - 0.00%
2017-10-10 0 92.95 - - - - 0 0 - 92.95 - - - - 0 - 0.16%
2017-10-09 0 92.80 - - - - 0 0 - 92.80 - - - - 0 - 0.00%
2017-10-06 0 92.80 - - - - 0 0 - 92.80 - - - - 0 - 0.00%
2017-10-04 0 92.80 - - - - 0 0 - 92.80 - - - - 0 - 0.11%
2017-10-03 0 92.70 92.55 - 92.70 92.70 1,650 152,955 92.700 92.70 92.55 - 92.70 92.70 1,650 92.700 -0.16%
2017-09-29 0 92.85 - - 92.85 92.85 1,590 147,631 92.850 92.85 - - 92.85 92.85 1,590 92.850 0.00%
2017-09-28 0 92.85 - - - - 0 0 - 92.85 - - - - 0 - -0.64%
2017-09-27 0 93.45 - - 93.60 93.60 3,300 308,880 93.600 93.45 - - 93.60 93.60 3,300 93.600 -0.32%
2017-09-26 0 93.75 93.60 - - - 0 0 - 93.75 93.60 - - - 0 - -0.27%
2017-09-25 0 94.00 93.60 - - - 0 0 - 94.00 93.60 - - - 0 - 0.00%
2017-09-22 0 94.00 - - - - 0 0 - 94.00 - - - - 0 - -0.32%
2017-09-21 0 94.30 - - 94.30 94.30 90 8,487 94.300 94.30 - - 94.30 94.30 90 94.300 -0.21%
2017-09-20 0 94.50 - - - - 0 0 - 94.50 - - - - 0 - -0.16%
2017-09-19 0 94.65 - - - - 0 0 - 94.65 - - - - 0 - -0.26%
2017-09-18 0 94.90 - - - - 0 0 - 94.90 - - - - 0 - 0.21%
2017-09-15 0 94.70 - 96.00 - - 0 0 - 94.70 - 96.00 - - 0 - 0.00%
2017-09-14 0 94.70 - - - - 0 0 - 94.70 - - - - 0 - -0.32%
2017-09-13 0 95.00 - 96.00 - - 0 0 - 95.00 - 96.00 - - 0 - 0.37%
2017-09-12 0 94.65 - - - - 0 0 - 94.65 - - - - 0 - 0.00%
2017-09-11 0 94.65 - - - - 0 0 - 94.65 - - - - 0 - 0.05%
2017-09-08 0 94.60 - - 94.60 94.60 5,100 482,460 94.600 94.60 - - 94.60 94.60 5,100 94.600 0.80%
2017-09-07 0 93.85 - - 93.75 93.75 30 2,812 93.733 93.85 - - 93.75 93.75 30 93.733 1.02%
2017-09-06 0 92.90 - - - - 0 0 - 92.90 - - - - 0 - 0.60%
2017-09-05 0 92.35 - - - - 0 0 - 92.35 - - - - 0 - 0.00%
2017-09-04 0 92.35 - - 92.50 92.50 30 2,775 92.500 92.35 - - 92.50 92.50 30 92.500 -1.34%
2017-09-01 0 93.60 - - 93.10 93.60 1,830 171,189 93.546 93.60 - - 93.10 93.60 1,830 93.546 1.03%
2017-08-31 0 92.65 - - - - 0 0 - 92.65 - - - - 0 - 0.32%
2017-08-30 0 92.35 - 93.00 - - 0 0 - 92.35 - 93.00 - - 0 - 0.00%
2017-08-29 0 92.35 - 93.00 - - 0 0 - 92.35 - 93.00 - - 0 - -0.11%
2017-08-28 0 92.45 - 93.00 92.45 92.45 60 5,547 92.450 92.45 - 93.00 92.45 92.45 60 92.450 0.27%
2017-08-25 0 92.20 - 92.20 92.20 92.20 150 13,830 92.200 92.20 - 92.20 92.20 92.20 150 92.200 0.11%
2017-08-24 0 92.10 - 93.00 92.10 92.10 30 2,763 92.100 92.10 - 93.00 92.10 92.10 30 92.100 0.00%
2017-08-22 0 92.10 - 93.00 - - 0 0 - 92.10 - 93.00 - - 0 - 0.16%
2017-08-21 0 91.95 - 93.00 - - 0 0 - 91.95 - 93.00 - - 0 - 0.05%
2017-08-18 0 91.90 - - - - 0 0 - 91.90 - - - - 0 - 0.00%
2017-08-17 0 91.90 - - - - 0 0 - 91.90 - - - - 0 - 0.05%
2017-08-16 0 91.85 91.85 93.00 - - 0 0 - 91.85 91.85 93.00 - - 0 - 0.00%
2017-08-15 0 91.85 - 93.00 - - 0 0 - 91.85 - 93.00 - - 0 - 0.00%
2017-08-14 0 91.85 - 93.00 91.50 91.90 540 49,494 91.656 91.85 - 93.00 91.50 91.90 540 91.656 0.49%
2017-08-11 0 91.40 91.40 93.00 91.00 91.00 210 19,110 91.000 91.40 91.40 93.00 91.00 91.00 210 91.000 -0.65%
2017-08-10 0 92.00 - 92.00 - - 0 0 - 92.00 - 92.00 - - 0 - -0.38%
2017-08-09 0 92.35 - 93.00 - - 0 0 - 92.35 - 93.00 - - 0 - -0.05%
2017-08-08 0 92.40 - 93.00 92.30 92.30 60 5,538 92.300 92.40 - 93.00 92.30 92.30 60 92.300 0.11%
2017-08-07 0 92.30 - 93.00 - - 0 0 - 92.30 - 93.00 - - 0 - 0.27%
2017-08-04 0 92.05 - 93.00 - - 0 0 - 92.05 - 93.00 - - 0 - 0.33%
2017-08-03 0 91.75 - - - - 0 0 - 91.75 - - - - 0 - 0.11%
2017-08-02 0 91.65 - 93.20 91.65 91.65 60 5,499 91.650 91.65 - 93.20 91.65 91.65 60 91.650 0.00%
2017-08-01 0 91.65 - 93.20 - - 0 0 - 91.65 - 93.20 - - 0 - 0.00%
2017-07-31 0 91.65 - 93.20 - - 0 0 - 91.65 - 93.20 - - 0 - 0.00%
2017-07-28 0 91.65 - 93.20 - - 0 0 - 91.65 - 93.20 - - 0 - 0.00%
2017-07-27 0 91.65 - 93.20 - - 0 0 - 91.65 - 93.20 - - 0 - 0.27%
2017-07-26 0 91.40 - 93.20 - - 0 0 - 91.40 - 93.20 - - 0 - 0.00%
2017-07-25 0 91.40 91.40 93.20 - - 0 0 - 91.40 91.40 93.20 - - 0 - 0.22%
2017-07-24 0 91.20 - 93.20 - - 0 0 - 91.20 - 93.20 - - 0 - 0.33%
2017-07-21 0 90.90 90.30 - - - 0 0 - 90.90 90.30 - - - 0 - 0.00%
2017-07-20 0 90.90 - - - - 0 0 - 90.90 - - - - 0 - -0.38%
2017-07-19 0 91.25 91.25 - - - 0 0 - 91.25 91.25 - - - 0 - 0.22%
2017-07-18 0 91.05 - - - - 0 0 - 91.05 - - - - 0 - 0.00%
2017-07-17 0 91.05 91.05 - 91.05 91.05 540 49,167 91.050 91.05 91.05 - 91.05 91.05 540 91.050 0.00%
2017-07-14 0 91.05 - - - - 0 0 - 91.05 - - - - 0 - 0.00%
2017-07-13 0 91.05 - - 91.05 91.05 450 40,972 91.049 91.05 - - 91.05 91.05 450 91.049 0.17%
2017-07-12 0 90.90 - - - - 0 0 - 90.90 - - - - 0 - -0.05%
2017-07-11 0 90.95 - - - - 0 0 - 90.95 - - - - 0 - 0.00%
2017-07-10 0 90.95 - 90.95 - - 0 0 - 90.95 - 90.95 - - 0 - -0.27%
2017-07-07 0 91.20 - 93.80 91.35 91.35 510 46,588 91.349 91.20 - 93.80 91.35 91.35 510 91.349 -0.05%
2017-07-06 0 91.25 - 93.80 - - 0 0 - 91.25 - 93.80 - - 0 - 0.00%
2017-07-05 0 91.25 91.25 93.80 - - 0 0 - 91.25 91.25 93.80 - - 0 - 0.11%
2017-07-04 0 91.15 - 92.00 - - 0 0 - 91.15 - 92.00 - - 0 - 0.00%
2017-07-03 0 91.15 - 93.80 - - 0 0 - 91.15 - 93.80 - - 0 - 0.05%
2017-06-30 0 91.10 - 93.80 - - 0 0 - 91.10 - 93.80 - - 0 - -0.60%
2017-06-29 0 91.65 - - - - 0 0 - 91.65 - - - - 0 - 0.00%
2017-06-28 0 91.65 - 93.80 - - 0 0 - 91.65 - 93.80 - - 0 - -0.33%
2017-06-27 0 91.95 - 93.80 - - 0 0 - 91.95 - 93.80 - - 0 - 0.00%
2017-06-26 0 91.95 - 93.80 - - 0 0 - 91.95 - 93.80 - - 0 - 0.11%
2017-06-23 0 91.85 - 93.80 - - 0 0 - 91.85 - 93.80 - - 0 - 0.00%
2017-06-22 0 91.85 - 93.80 - - 0 0 - 91.85 - 93.80 - - 0 - 0.00%
2017-06-21 0 91.85 - 93.80 - - 0 0 - 91.85 - 93.80 - - 0 - -0.60%
2017-06-20 0 92.40 - 93.80 - - 0 0 - 92.40 - 93.80 - - 0 - -0.54%
2017-06-19 0 92.90 - - - - 0 0 - 92.90 - - - - 0 - -0.21%
2017-06-16 0 93.10 - 94.50 93.20 93.20 510 47,532 93.200 93.10 - 94.50 93.20 93.20 510 93.200 -0.21%
2017-06-15 0 93.30 - 94.50 - - 0 0 - 93.30 - 94.50 - - 0 - 0.00%
2017-06-14 0 93.30 - 94.50 - - 0 0 - 93.30 - 94.50 - - 0 - 0.00%
2017-06-13 0 93.30 93.25 94.50 93.30 93.30 30 2,799 93.300 93.30 93.25 94.50 93.30 93.30 30 93.300 0.32%
2017-06-12 0 93.00 - 93.30 - - 0 0 - 93.00 - 93.30 - - 0 - 0.00%
2017-06-09 0 93.00 91.65 93.30 - - 0 0 - 93.00 91.65 93.30 - - 0 - 0.16%
2017-06-08 0 92.85 - 93.30 - - 0 0 - 92.85 - 93.30 - - 0 - 0.00%
2017-06-07 0 92.85 - 93.30 - - 0 0 - 92.85 - 93.30 - - 0 - 0.00%
2017-06-06 0 92.85 - - - - 0 0 - 92.85 - - - - 0 - 0.00%
2017-06-05 0 92.85 - - - - 0 0 - 92.85 - - - - 0 - 1.14%
2017-06-02 0 91.80 - - - - 0 0 - 91.80 - - - - 0 - 0.55%
2017-06-01 0 91.30 - 93.00 - - 0 0 - 91.30 - 93.00 - - 0 - 0.00%
2017-05-31 0 91.30 - 93.00 - - 0 0 - 91.30 - 93.00 - - 0 - -0.38%
2017-05-29 0 91.65 - 93.00 91.65 92.15 2,400 220,410 91.838 91.65 - 93.00 91.65 92.15 2,400 91.838 -0.38%
2017-05-26 0 92.00 - 93.00 - - 0 0 - 92.00 - 93.00 - - 0 - -0.27%
2017-05-25 0 92.25 92.00 93.00 92.00 92.35 360 33,235 92.319 92.25 92.00 93.00 92.00 92.35 360 92.319 1.04%
2017-05-24 0 91.30 - 92.00 - - 0 0 - 91.30 - 92.00 - - 0 - 0.22%
2017-05-23 0 91.10 - 92.00 - - 0 0 - 91.10 - 92.00 - - 0 - 0.05%
2017-05-22 0 91.05 90.00 92.00 - - 0 0 - 91.05 90.00 92.00 - - 0 - 0.61%
2017-05-19 0 90.50 90.00 92.00 90.50 90.50 1,200 108,600 90.500 90.50 90.00 92.00 90.50 90.50 1,200 90.500 -0.06%
2017-05-18 0 90.55 90.00 92.00 - - 0 0 - 90.55 90.00 92.00 - - 0 - -0.44%
2017-05-17 0 90.95 - 92.00 - - 0 0 - 90.95 - 92.00 - - 0 - -0.11%
2017-05-16 0 91.05 91.05 92.00 91.00 91.05 60 5,461 91.017 91.05 91.05 92.00 91.00 91.05 60 91.017 0.50%
2017-05-15 0 90.60 - 91.00 - - 0 0 - 90.60 - 91.00 - - 0 - 0.00%
2017-05-12 0 90.60 - 91.00 90.60 90.60 3,900 353,340 90.600 90.60 - 91.00 90.60 90.60 3,900 90.600 0.11%
2017-05-11 0 90.50 - 91.00 90.35 90.35 3,900 352,365 90.350 90.50 - 91.00 90.35 90.35 3,900 90.350 0.89%
2017-05-10 0 89.70 - 91.00 89.70 90.00 8,700 782,557 89.949 89.70 - 91.00 89.70 90.00 8,700 89.949 -0.33%
2017-05-09 0 90.00 - 91.00 - - 0 0 - 90.00 - 91.00 - - 0 - 0.00%
2017-05-08 0 90.00 - 91.00 - - 0 0 - 90.00 - 91.00 - - 0 - 0.11%
2017-05-05 0 89.90 - 89.90 - - 0 0 - 89.90 - 89.90 - - 0 - 0.00%
2017-05-04 0 89.90 - 89.90 90.20 90.20 1,200 108,240 90.200 89.90 - 89.90 90.20 90.20 1,200 90.200 -0.83%
2017-05-02 0 90.65 - 91.00 90.00 90.65 630 57,090 90.619 90.65 - 91.00 90.00 90.65 630 90.619 0.95%
2017-04-28 0 89.80 - 90.00 - - 0 0 - 89.80 - 90.00 - - 0 - 0.28%
2017-04-27 0 89.55 - 90.00 - - 0 0 - 89.55 - 90.00 - - 0 - 0.17%
2017-04-26 0 89.40 - - - - 0 0 - 89.40 - - - - 0 - 0.73%
2017-04-25 0 88.75 - - - - 0 0 - 88.75 - - - - 0 - 0.23%
2017-04-24 0 88.55 - - 88.55 88.55 150 13,282 88.547 88.55 - - 88.55 88.55 150 88.547 1.08%
2017-04-21 0 87.60 - - 87.60 87.60 60 5,256 87.600 87.60 - - 87.60 87.60 60 87.600 0.46%
2017-04-20 0 87.20 - - - - 0 0 - 87.20 - - - - 0 - 0.29%
2017-04-19 0 86.95 - - - - 0 0 - 86.95 - - - - 0 - 0.17%
2017-04-18 0 86.80 - - - - 0 0 - 86.80 - - - - 0 - 0.17%
2017-04-13 0 86.65 - - - - 0 0 - 86.65 - - - - 0 - 0.29%
2017-04-12 0 86.40 - - - - 0 0 - 86.40 - - - - 0 - 0.12%
2017-04-11 0 86.30 - - - - 0 0 - 86.30 - - - - 0 - 0.00%
2017-04-10 0 86.30 86.20 86.50 - - 0 0 - 86.30 86.20 86.50 - - 0 - 0.00%
2017-04-07 0 86.30 86.00 - - - 0 0 - 86.30 86.00 - - - 0 - 0.00%
2017-04-06 0 86.30 - - 86.25 86.70 1,560 135,225 86.683 86.30 - - 86.25 86.70 1,560 86.683 -0.63%
2017-04-05 0 86.85 - - - - 0 0 - 86.85 - - - - 0 - -0.06%
2017-04-03 0 86.90 - - - - 0 0 - 86.90 - - - - 0 - -0.06%
2017-03-31 0 86.95 75.00 87.00 - - 0 0 - 86.95 75.00 87.00 - - 0 - -0.17%
2017-03-30 0 87.10 75.00 106.0 - - 0 0 - 87.10 75.00 106.0 - - 0 - 0.00%
2017-03-29 0 87.10 75.00 106.0 - - 0 0 - 87.10 75.00 106.0 - - 0 - -0.23%
2017-03-28 0 87.30 75.00 106.0 - - 0 0 - 87.30 75.00 106.0 - - 0 - 0.00%
2017-03-27 0 87.30 85.20 106.0 87.30 87.30 210 18,333 87.300 87.30 85.20 106.0 87.30 87.30 210 87.300 0.11%
2017-03-24 0 87.20 85.20 106.0 - - 0 0 - 87.20 85.20 106.0 - - 0 - 0.00%
2017-03-23 0 87.20 85.20 106.0 - - 0 0 - 87.20 85.20 106.0 - - 0 - 0.69%
2017-03-22 0 86.60 85.20 106.0 86.60 86.60 1,140 98,724 86.600 86.60 85.20 106.0 86.60 86.60 1,140 86.600 -0.52%
2017-03-21 0 87.05 85.20 106.0 87.05 87.05 60 5,223 87.050 87.05 85.20 106.0 87.05 87.05 60 87.050 0.17%
2017-03-20 0 86.90 75.00 106.0 - - 0 0 - 86.90 75.00 106.0 - - 0 - 0.06%
2017-03-17 0 86.85 75.00 106.0 86.45 86.90 2,370 205,459 86.692 86.85 75.00 106.0 86.45 86.90 2,370 86.692 1.40%
2017-03-16 0 85.65 84.00 106.0 - - 0 0 - 85.65 84.00 106.0 - - 0 - 1.00%
2017-03-15 0 84.80 84.00 106.0 - - 0 0 - 84.80 84.00 106.0 - - 0 - -0.18%
2017-03-14 0 84.95 80.00 106.0 - - 0 0 - 84.95 80.00 106.0 - - 0 - 0.35%
2017-03-13 0 84.65 75.00 106.0 - - 0 0 - 84.65 75.00 106.0 - - 0 - 0.00%
2017-03-10 0 84.65 75.00 106.0 - - 0 0 - 84.65 75.00 106.0 - - 0 - -0.18%
2017-03-09 0 84.80 75.00 106.0 - - 0 0 - 84.80 75.00 106.0 - - 0 - -0.41%
2017-03-08 0 85.15 75.00 106.0 - - 0 0 - 85.15 75.00 106.0 - - 0 - 0.00%
2017-03-07 0 85.15 75.00 106.0 - - 0 0 - 85.15 75.00 106.0 - - 0 - 0.47%
2017-03-06 0 84.75 84.45 106.0 - - 0 0 - 84.75 84.45 106.0 - - 0 - 0.53%
2017-03-03 0 84.30 75.00 106.0 - - 0 0 - 84.30 75.00 106.0 - - 0 - 0.00%
2017-03-02 0 84.30 75.00 106.0 - - 0 0 - 84.30 75.00 106.0 - - 0 - 0.54%
2017-03-01 0 83.85 75.00 106.0 - - 0 0 - 83.85 75.00 106.0 - - 0 - 0.00%
2017-02-28 0 83.85 75.00 106.0 - - 0 0 - 83.85 75.00 106.0 - - 0 - 0.00%
2017-02-27 0 83.85 75.00 106.0 - - 0 0 - 83.85 75.00 106.0 - - 0 - 0.00%
2017-02-24 0 83.85 75.00 106.0 - - 0 0 - 83.85 75.00 106.0 - - 0 - 0.00%
2017-02-23 0 83.85 75.00 96.00 - - 0 0 - 83.85 75.00 96.00 - - 0 - 0.00%
2017-02-22 0 83.85 75.00 106.0 - - 0 0 - 83.85 75.00 106.0 - - 0 - 0.00%
2017-02-21 0 83.85 75.00 106.0 - - 0 0 - 83.85 75.00 106.0 - - 0 - 0.00%
2017-02-20 0 83.85 75.00 106.0 - - 0 0 - 83.85 75.00 106.0 - - 0 - 0.12%
2017-02-17 0 83.75 83.75 106.0 - - 0 0 - 83.75 83.75 106.0 - - 0 - 0.00%
2017-02-16 0 83.75 81.00 106.0 - - 0 0 - 83.75 81.00 106.0 - - 0 - 0.00%
2017-02-15 0 83.75 81.00 106.0 - - 0 0 - 83.75 81.00 106.0 - - 0 - 0.24%
2017-02-14 0 83.55 81.00 106.0 - - 0 0 - 83.55 81.00 106.0 - - 0 - 0.00%
2017-02-13 0 83.55 81.00 106.0 83.50 83.50 90 7,515 83.500 83.55 81.00 106.0 83.50 83.50 90 83.500 0.24%
2017-02-10 0 83.35 75.00 106.0 - - 0 0 - 83.35 75.00 106.0 - - 0 - 0.36%
2017-02-09 0 83.05 83.10 83.40 - - 0 0 - 83.05 83.10 83.40 - - 0 - 0.30%
2017-02-08 0 82.80 82.85 83.15 82.75 82.80 390 32,278 82.764 82.80 82.85 83.15 82.75 82.80 390 82.764 -0.78%
2017-02-07 0 83.45 75.00 83.70 - - 0 0 - 83.45 75.00 83.70 - - 0 - 0.00%
2017-02-06 0 83.45 75.00 84.00 - - 0 0 - 83.45 75.00 84.00 - - 0 - 0.42%
2017-02-03 0 83.10 75.00 106.0 - - 0 0 - 83.10 75.00 106.0 - - 0 - 0.06%
2017-02-02 0 83.05 75.00 106.0 - - 0 0 - 83.05 75.00 106.0 - - 0 - -0.06%
2017-02-01 0 83.10 75.00 106.0 - - 0 0 - 83.10 75.00 106.0 - - 0 - -0.48%
2017-01-27 0 83.50 75.00 106.0 83.30 83.30 120 9,996 83.300 83.50 75.00 106.0 83.30 83.30 120 83.300 0.24%
2017-01-26 0 83.30 75.00 106.0 - - 0 0 - 83.30 75.00 106.0 - - 0 - 0.54%
2017-01-25 0 82.85 75.00 106.0 - - 0 0 - 82.85 75.00 106.0 - - 0 - 0.18%
2017-01-24 0 82.70 75.00 106.0 - - 0 0 - 82.70 75.00 106.0 - - 0 - 0.36%
2017-01-23 0 82.40 75.00 106.0 - - 0 0 - 82.40 75.00 106.0 - - 0 - 0.37%
2017-01-20 0 82.10 75.00 106.0 - - 0 0 - 82.10 75.00 106.0 - - 0 - 0.00%
2017-01-19 0 82.10 79.00 106.0 - - 0 0 - 82.10 79.00 106.0 - - 0 - 0.00%
2017-01-18 0 82.10 79.00 106.0 - - 0 0 - 82.10 79.00 106.0 - - 0 - 0.37%
2017-01-17 0 81.80 79.00 106.0 - - 0 0 - 81.80 79.00 106.0 - - 0 - 0.00%
2017-01-16 0 81.80 79.00 106.0 82.70 82.70 720 59,544 82.700 81.80 79.00 106.0 82.70 82.70 720 82.700 -0.67%
2017-01-13 0 82.35 79.00 106.0 - - 0 0 - 82.35 79.00 106.0 - - 0 - -0.30%
2017-01-12 0 82.60 79.00 106.0 82.60 82.60 600 49,560 82.600 82.60 79.00 106.0 82.60 82.60 600 82.600 0.98%
2017-01-11 0 81.80 81.80 106.0 - - 0 0 - 81.80 81.80 106.0 - - 0 - 0.06%
2017-01-10 0 81.75 79.00 106.0 - - 0 0 - 81.75 79.00 106.0 - - 0 - 0.00%
2017-01-09 0 81.75 79.00 106.0 - - 0 0 - 81.75 79.00 106.0 - - 0 - 0.00%
2017-01-06 0 81.75 75.00 106.0 - - 0 0 - 81.75 75.00 106.0 - - 0 - 0.99%
2017-01-05 0 80.95 80.10 106.0 - - 0 0 - 80.95 80.10 106.0 - - 0 - 1.06%
2017-01-04 0 80.10 79.20 106.0 - - 0 0 - 80.10 79.20 106.0 - - 0 - 0.12%
2017-01-03 0 80.00 79.20 106.0 - - 0 0 - 80.00 79.20 106.0 - - 0 - 0.00%
2016-12-30 0 80.00 79.20 106.0 - - 0 0 - 80.00 79.20 106.0 - - 0 - 0.00%
2016-12-29 0 80.00 75.00 106.0 79.80 79.80 150 11,970 79.800 80.00 75.00 106.0 79.80 79.80 150 79.800 0.50%
2016-12-28 0 79.60 75.00 106.0 79.55 79.55 90 7,159 79.544 79.60 75.00 106.0 79.55 79.55 90 79.544 0.06%
2016-12-23 0 79.55 75.00 105.0 79.65 79.65 30 2,389 79.633 79.55 75.00 105.0 79.65 79.65 30 79.633 -0.44%
2016-12-22 0 79.90 79.70 105.0 - - 0 0 - 79.90 79.70 105.0 - - 0 - -0.56%
2016-12-21 0 80.35 79.00 105.0 - - 0 0 - 80.35 79.00 105.0 - - 0 - 0.00%
2016-12-20 0 80.35 79.00 105.0 80.35 80.35 90 7,231 80.344 80.35 79.00 105.0 80.35 80.35 90 80.344 -0.31%
2016-12-19 0 80.60 79.00 105.0 - - 0 0 - 80.60 79.00 105.0 - - 0 - -0.12%
2016-12-16 0 80.70 75.00 105.0 - - 0 0 - 80.70 75.00 105.0 - - 0 - -0.25%
2016-12-15 0 80.90 79.50 105.0 - - 0 0 - 80.90 79.50 105.0 - - 0 - 0.00%
2016-12-14 0 80.90 79.50 105.0 - - 0 0 - 80.90 79.50 105.0 - - 0 - -0.37%
2016-12-13 0 81.20 79.50 105.0 - - 0 0 - 81.20 79.50 105.0 - - 0 - -0.25%
2016-12-12 0 81.40 79.50 105.0 - - 0 0 - 81.40 79.50 105.0 - - 0 - 0.68%
2016-12-09 0 80.85 75.00 105.0 - - 0 0 - 80.85 75.00 105.0 - - 0 - 0.12%
2016-12-08 0 80.75 80.75 105.0 - - 0 0 - 80.75 80.75 105.0 - - 0 - 0.56%
2016-12-07 0 80.30 80.30 105.0 - - 0 0 - 80.30 80.30 105.0 - - 0 - 0.12%
2016-12-06 0 80.20 79.00 105.0 80.25 80.25 570 45,742 80.249 80.20 79.00 105.0 80.25 80.25 570 80.249 0.38%
2016-12-05 0 79.90 79.00 105.0 - - 0 0 - 79.90 79.00 105.0 - - 0 - 0.06%
2016-12-02 0 79.85 75.00 105.0 - - 0 0 - 79.85 75.00 105.0 - - 0 - 0.00%
2016-12-01 0 79.85 79.60 105.0 79.60 79.85 1,050 83,637 79.654 79.85 79.60 105.0 79.60 79.85 1,050 79.654 0.44%
2016-11-30 0 79.50 79.50 105.0 - - 0 0 - 79.50 79.50 105.0 - - 0 - -0.25%
2016-11-29 0 79.70 79.00 105.0 - - 0 0 - 79.70 79.00 105.0 - - 0 - 0.00%
2016-11-28 0 79.70 79.00 105.0 - - 0 0 - 79.70 79.00 105.0 - - 0 - 0.00%
2016-11-25 0 79.70 75.00 105.0 - - 0 0 - 79.70 75.00 105.0 - - 0 - -0.38%
2016-11-24 0 80.00 79.90 105.0 80.00 80.00 30 2,400 80.000 80.00 79.90 105.0 80.00 80.00 30 80.000 -0.62%
2016-11-23 0 80.50 80.00 105.0 - - 0 0 - 80.50 80.00 105.0 - - 0 - -0.19%
2016-11-22 0 80.65 80.00 105.0 - - 0 0 - 80.65 80.00 105.0 - - 0 - 0.00%
2016-11-21 0 80.65 80.00 105.0 80.65 80.65 150 12,097 80.647 80.65 80.00 105.0 80.65 80.65 150 80.647 -0.12%
2016-11-18 0 80.75 - 105.0 80.75 80.80 330 26,658 80.782 80.75 - 105.0 80.75 80.80 330 80.782 -0.37%
2016-11-17 0 81.05 80.00 105.0 - - 0 0 - 81.05 80.00 105.0 - - 0 - -1.10%
2016-11-16 0 81.95 81.50 105.0 - - 0 0 - 81.95 81.50 105.0 - - 0 - -0.24%
2016-11-15 0 82.15 81.50 105.0 81.60 81.60 240 19,584 81.600 82.15 81.50 105.0 81.60 81.60 240 81.600 1.42%
2016-11-14 0 81.00 80.00 105.0 81.00 82.00 390 31,632 81.108 81.00 80.00 105.0 81.00 82.00 390 81.108 -2.06%
2016-11-11 0 82.70 82.40 82.70 - - 0 0 - 82.70 82.40 82.70 - - 0 - -3.05%
2016-11-10 0 85.30 - 105.0 - - 0 0 - 85.30 - 105.0 - - 0 - 0.00%
2016-11-09 0 85.30 - 105.0 85.20 86.10 420 36,135 86.036 85.30 - 105.0 85.20 86.10 420 86.036 -1.27%
2016-11-08 0 86.40 85.20 105.0 86.40 86.50 960 82,950 86.406 86.40 85.20 105.0 86.40 86.50 960 86.406 0.41%
2016-11-07 0 86.05 85.20 105.0 - - 0 0 - 86.05 85.20 105.0 - - 0 - 0.06%
2016-11-04 0 86.00 85.00 105.0 86.00 86.00 30 2,580 86.000 86.00 85.00 105.0 86.00 86.00 30 86.000 -0.58%
2016-11-03 0 86.50 86.00 105.0 - - 0 0 - 86.50 86.00 105.0 - - 0 - -0.12%
2016-11-02 0 86.60 - 105.0 - - 0 0 - 86.60 - 105.0 - - 0 - -0.69%
2016-11-01 0 87.20 - 105.0 - - 0 0 - 87.20 - 105.0 - - 0 - 0.11%
2016-10-31 0 87.10 - 105.0 - - 0 0 - 87.10 - 105.0 - - 0 - 0.00%
2016-10-28 0 87.10 - 105.0 - - 0 0 - 87.10 - 105.0 - - 0 - -0.40%
2016-10-27 0 87.45 - 105.0 - - 0 0 - 87.45 - 105.0 - - 0 - -0.40%
2016-10-26 0 87.80 - 105.0 - - 0 0 - 87.80 - 105.0 - - 0 - 0.06%
2016-10-25 0 87.75 - 105.0 87.75 87.75 240 21,060 87.750 87.75 - 105.0 87.75 87.75 240 87.750 0.00%
2016-10-24 0 87.75 - 105.0 - - 0 0 - 87.75 - 105.0 - - 0 - 0.57%
2016-10-20 0 87.25 - 105.0 - - 0 0 - 87.25 - 105.0 - - 0 - 0.29%
2016-10-19 0 87.00 - 105.0 - - 0 0 - 87.00 - 105.0 - - 0 - 0.29%
2016-10-18 0 86.75 - 105.0 - - 0 0 - 86.75 - 105.0 - - 0 - 0.70%
2016-10-17 0 86.15 - 105.0 - - 0 0 - 86.15 - 105.0 - - 0 - -0.40%
2016-10-14 0 86.50 - 105.0 - - 0 0 - 86.50 - 105.0 - - 0 - 0.00%
2016-10-13 0 86.50 - 105.0 - - 0 0 - 86.50 - 105.0 - - 0 - -0.92%
2016-10-12 0 87.30 - 105.0 - - 0 0 - 87.30 - 105.0 - - 0 - -0.46%
2016-10-11 0 87.70 - 105.0 - - 0 0 - 87.70 - 105.0 - - 0 - 0.00%
2016-10-07 0 87.70 87.40 105.0 - - 0 0 - 87.70 87.40 105.0 - - 0 - -0.23%
2016-10-06 0 87.90 - 105.0 - - 0 0 - 87.90 - 105.0 - - 0 - 0.23%
2016-10-05 0 87.70 - 105.0 - - 0 0 - 87.70 - 105.0 - - 0 - 0.00%
2016-10-04 0 87.70 - 105.0 - - 0 0 - 87.70 - 105.0 - - 0 - 0.00%
2016-10-03 0 87.70 - 105.0 - - 0 0 - 87.70 - 105.0 - - 0 - 0.06%
2016-09-30 0 87.65 - 105.0 - - 0 0 - 87.65 - 105.0 - - 0 - -0.90%
2016-09-29 0 88.45 - 105.0 - - 0 0 - 88.45 - 105.0 - - 0 - 0.40%
2016-09-28 0 88.10 - 105.0 - - 0 0 - 88.10 - 105.0 - - 0 - -0.06%
2016-09-27 0 88.15 - 105.0 - - 0 0 - 88.15 - 105.0 - - 0 - 0.00%
2016-09-26 0 88.15 - 105.0 - - 0 0 - 88.15 - 105.0 - - 0 - -0.28%
2016-09-23 0 88.40 - 105.0 - - 0 0 - 88.40 - 105.0 - - 0 - 0.17%
2016-09-22 0 88.25 88.20 105.0 - - 0 0 - 88.25 88.20 105.0 - - 0 - 1.32%
2016-09-21 0 87.10 - 105.0 - - 0 0 - 87.10 - 105.0 - - 0 - 0.00%
2016-09-20 0 87.10 - 105.0 87.10 87.10 150 13,065 87.100 87.10 - 105.0 87.10 87.10 150 87.100 -0.06%
2016-09-19 0 87.15 86.80 87.15 87.15 87.15 330 28,759 87.149 87.15 86.80 87.15 87.15 87.15 330 87.148 0.52%
2016-09-15 0 86.70 - 105.0 86.80 87.20 11,100 966,405 87.064 86.70 - 105.0 86.80 87.20 11,100 87.064 -1.14%
2016-09-14 0 87.70 - 105.0 87.75 87.75 360 31,590 87.750 87.70 - 105.0 87.75 87.75 360 87.750 -1.07%
2016-09-13 0 88.65 - 105.0 89.15 89.80 9,480 846,702 89.315 88.65 - 105.0 89.15 89.80 9,480 89.315 0.68%
2016-09-12 0 88.05 - 105.0 87.50 88.10 19,500 1,710,930 87.740 88.05 - 105.0 87.50 88.10 19,500 87.740 -2.28%
2016-09-09 0 90.10 - 105.0 - - 0 0 - 90.10 - 105.0 - - 0 - -0.72%
2016-09-08 0 90.75 - 105.0 - - 0 0 - 90.75 - 105.0 - - 0 - 0.61%
2016-09-07 0 90.20 - 105.0 - - 0 0 - 90.20 - 105.0 - - 0 - 0.84%
2016-09-06 0 89.45 - 105.0 - - 0 0 - 89.45 - 105.0 - - 0 - 0.17%
2016-09-05 0 89.30 - 105.0 - - 0 0 - 89.30 - 105.0 - - 0 - 0.06%
2016-09-02 0 89.25 - 105.0 - - 0 0 - 89.25 - 105.0 - - 0 - -0.06%
2016-09-01 0 89.30 - 105.0 - - 0 0 - 89.30 - 105.0 - - 0 - -0.78%
2016-08-31 0 90.00 - 105.0 90.00 90.00 120 10,800 90.000 90.00 - 105.0 90.00 90.00 120 90.000 -0.22%
2016-08-30 0 90.20 - 105.0 - - 0 0 - 90.20 - 105.0 - - 0 - -0.17%
2016-08-29 0 90.35 - 105.0 - - 0 0 - 90.35 - 105.0 - - 0 - -0.55%
2016-08-26 0 90.85 - 105.0 90.60 90.60 660 59,796 90.600 90.85 - 105.0 90.60 90.60 660 90.600 0.33%
2016-08-25 0 90.55 - 105.0 - - 0 0 - 90.55 - 105.0 - - 0 - 0.00%
2016-08-24 0 90.55 - 105.0 - - 0 0 - 90.55 - 105.0 - - 0 - -0.39%
2016-08-23 0 90.90 - 105.0 - - 0 0 - 90.90 - 105.0 - - 0 - 0.00%
2016-08-22 0 90.90 - 105.0 - - 0 0 - 90.90 - 105.0 - - 0 - -0.38%
2016-08-19 0 91.25 - 105.0 91.25 91.25 1,110 101,287 91.250 91.25 - 105.0 91.25 91.25 1,110 91.250 -0.65%
2016-08-18 0 91.85 - 105.0 - - 0 0 - 91.85 - 105.0 - - 0 - 0.00%
2016-08-17 0 91.85 - 105.0 - - 0 0 - 91.85 - 105.0 - - 0 - -0.11%
2016-08-16 0 91.95 - 105.0 - - 0 0 - 91.95 - 105.0 - - 0 - 1.10%
2016-08-15 0 90.95 - 105.0 90.40 90.40 210 18,984 90.400 90.95 - 105.0 90.40 90.40 210 90.400 0.61%
2016-08-12 0 90.40 - 105.0 - - 0 0 - 90.40 - 105.0 - - 0 - 0.06%
2016-08-11 0 90.35 - 105.0 90.35 90.35 60 5,421 90.350 90.35 - 105.0 90.35 90.35 60 90.350 -0.17%
2016-08-10 0 90.50 - 105.0 - - 0 0 - 90.50 - 105.0 - - 0 - 1.06%
2016-08-09 0 89.55 - 100.0 - - 0 0 - 89.55 - 100.0 - - 0 - 0.34%
2016-08-08 0 89.25 - 100.0 - - 0 0 - 89.25 - 100.0 - - 0 - 0.22%
2016-08-05 0 89.05 88.00 100.0 - - 0 0 - 89.05 88.00 100.0 - - 0 - 0.85%
2016-08-04 0 88.30 - 100.0 - - 0 0 - 88.30 - 100.0 - - 0 - 0.00%
2016-08-03 0 88.30 - 100.0 - - 0 0 - 88.30 - 100.0 - - 0 - -1.29%
2016-08-01 0 89.45 - - - - 0 0 - 89.45 - - - - 0 - 1.59%
2016-07-29 0 88.05 85.00 88.60 - - 0 0 - 88.05 85.00 88.60 - - 0 - -0.51%
2016-07-28 0 88.50 85.00 - - - 0 0 - 88.50 85.00 - - - 0 - 0.00%
2016-07-27 0 88.50 85.00 - - - 0 0 - 88.50 85.00 - - - 0 - -0.06%
2016-07-26 0 88.55 85.00 - - - 0 0 - 88.55 85.00 - - - 0 - 0.06%
2016-07-25 0 88.50 85.00 - - - 0 0 - 88.50 85.00 - - - 0 - -0.17%
2016-07-22 0 88.65 88.35 88.65 - - 0 0 - 88.65 88.35 88.65 - - 0 - -0.23%
2016-07-21 0 88.85 85.00 - - - 0 0 - 88.85 85.00 - - - 0 - -0.84%
2016-07-20 0 89.60 85.00 - 89.60 89.60 210 18,816 89.600 89.60 85.00 - 89.60 89.60 210 89.600 -0.88%
2016-07-19 0 90.40 90.05 90.40 90.95 90.95 210 19,099 90.948 90.40 90.05 90.40 90.95 90.95 210 90.948 -0.55%
2016-07-18 0 90.90 85.00 - - - 0 0 - 90.90 85.00 - - - 0 - 0.00%
2016-07-15 0 90.90 85.00 - - - 0 0 - 90.90 85.00 - - - 0 - 0.00%
2016-07-14 0 90.90 85.00 - - - 0 0 - 90.90 85.00 - - - 0 - 1.06%
2016-07-13 0 89.95 89.50 - - - 0 0 - 89.95 89.50 - - - 0 - 0.67%
2016-07-12 0 89.35 85.00 89.65 89.35 89.35 60 5,361 89.350 89.35 85.00 89.65 89.35 89.35 60 89.350 0.22%
2016-07-11 0 89.15 85.00 - - - 0 0 - 89.15 85.00 - - - 0 - 1.25%
2016-07-08 0 88.05 85.00 - - - 0 0 - 88.05 85.00 - - - 0 - -0.73%
2016-07-07 0 88.70 85.00 - - - 0 0 - 88.70 85.00 - - - 0 - 0.51%
2016-07-06 0 88.25 85.00 - - - 0 0 - 88.25 85.00 - - - 0 - -0.45%
2016-07-05 0 88.65 85.00 - - - 0 0 - 88.65 85.00 - - - 0 - -1.12%
2016-07-04 0 89.65 85.00 - - - 0 0 - 89.65 85.00 - - - 0 - 1.76%
2016-06-30 0 88.10 85.00 - - - 0 0 - 88.10 85.00 - - - 0 - 0.74%
2016-06-29 0 87.45 85.00 - - - 0 0 - 87.45 85.00 - - - 0 - 0.92%
2016-06-28 0 86.65 85.00 - - - 0 0 - 86.65 85.00 - - - 0 - 0.87%
2016-06-27 0 85.90 85.00 - - - 0 0 - 85.90 85.00 - - - 0 - 0.47%
2016-06-24 0 85.50 80.00 - 85.20 85.25 1,050 89,490 85.229 85.50 80.00 - 85.20 85.25 1,050 85.229 -2.90%
2016-06-23 0 88.05 80.00 - 87.95 87.95 930 81,793 87.950 88.05 80.00 - 87.95 87.95 930 87.949 0.57%
2016-06-22 0 87.55 87.55 87.85 - - 0 0 - 87.55 87.55 87.85 - - 0 - 0.29%
2016-06-21 0 87.30 80.00 - - - 0 0 - 87.30 80.00 - - - 0 - 1.10%
2016-06-20 0 86.35 80.00 - - - 0 0 - 86.35 80.00 - - - 0 - 0.99%
2016-06-17 0 85.50 85.30 85.60 - - 0 0 - 85.50 85.30 85.60 - - 0 - 0.00%
2016-06-16 0 85.50 80.00 - - - 0 0 - 85.50 80.00 - - - 0 - -0.47%
2016-06-15 0 85.90 80.00 - - - 0 0 - 85.90 80.00 - - - 0 - -0.06%
2016-06-14 0 85.95 80.00 - - - 0 0 - 85.95 80.00 - - - 0 - -0.69%
2016-06-13 0 86.55 86.25 86.55 - - 0 0 - 86.55 86.25 86.55 - - 0 - -0.80%
2016-06-10 0 87.25 80.00 - - - 0 0 - 87.25 80.00 - - - 0 - -0.74%
2016-06-08 0 87.90 87.85 88.15 - - 0 0 - 87.90 87.85 88.15 - - 0 - 0.00%
2016-06-07 0 87.90 87.95 88.25 - - 0 0 - 87.90 87.95 88.25 - - 0 - 1.56%
2016-06-06 0 86.55 80.00 - - - 0 0 - 86.55 80.00 - - - 0 - 1.64%
2016-06-03 0 85.15 85.15 85.45 - - 0 0 - 85.15 85.15 85.45 - - 0 - 0.18%
2016-06-02 0 85.00 - - - - 0 0 - 85.00 - - - - 0 - 0.00%
2016-06-01 0 85.00 - - - - 0 0 - 85.00 - - - - 0 - -0.35%
2016-05-31 0 85.30 - - - - 0 0 - 85.30 - - - - 0 - -0.41%
2016-05-30 0 85.65 - - 85.65 85.65 210 17,986 85.648 85.65 - - 85.65 85.65 210 85.648 -0.64%
2016-05-27 0 86.20 - - - - 0 0 - 86.20 - - - - 0 - 0.17%
2016-05-26 0 86.05 - - - - 0 0 - 86.05 - - - - 0 - 0.70%
2016-05-25 0 85.45 85.40 85.70 - - 0 0 - 85.45 85.40 85.70 - - 0 - 0.00%
2016-05-24 0 85.45 - - - - 0 0 - 85.45 - - - - 0 - -1.21%
2016-05-23 0 86.50 - - - - 0 0 - 86.50 - - - - 0 - 0.00%
2016-05-20 0 86.50 86.20 86.50 - - 0 0 - 86.50 86.20 86.50 - - 0 - 0.00%
2016-05-19 0 86.50 86.20 86.50 - - 0 0 - 86.50 86.20 86.50 - - 0 - -1.03%
2016-05-18 0 87.40 87.05 87.40 - - 0 0 - 87.40 87.05 87.40 - - 0 - 0.00%
2016-05-17 0 87.40 87.40 87.70 - - 0 0 - 87.40 87.40 87.70 - - 0 - 0.75%
2016-05-16 0 86.75 86.25 86.55 - - 0 0 - 86.75 86.25 86.55 - - 0 - -0.23%
2016-05-13 0 86.95 86.60 86.95 87.00 87.00 240 20,880 87.000 86.95 86.60 86.95 87.00 87.00 240 87.000 -1.64%
2016-05-12 0 88.40 88.35 88.70 - - 0 0 - 88.40 88.35 88.70 - - 0 - 1.09%
2016-05-11 0 87.45 87.45 87.75 - - 0 0 - 87.45 87.45 87.75 - - 0 - 0.46%
2016-05-10 0 87.05 86.75 87.05 - - 0 0 - 87.05 86.75 87.05 - - 0 - -0.97%
2016-05-09 0 87.90 87.60 87.90 - - 0 0 - 87.90 87.60 87.90 - - 0 - -0.96%
2016-05-06 0 88.75 88.45 88.75 - - 0 0 - 88.75 88.45 88.75 - - 0 - -0.39%
2016-05-05 0 89.10 88.75 89.10 - - 0 0 - 89.10 88.75 89.10 - - 0 - -1.22%
2016-05-04 0 90.20 89.85 90.20 - - 0 0 - 90.20 89.85 90.20 - - 0 - -0.93%
2016-05-03 0 91.05 90.70 91.00 - - 0 0 - 91.05 90.70 91.00 - - 0 - -0.71%
2016-04-29 0 91.70 91.35 91.70 - - 0 0 - 91.70 91.35 91.70 - - 0 - -0.65%
2016-04-28 0 92.30 92.00 92.30 - - 0 0 - 92.30 92.00 92.30 - - 0 - -0.32%
2016-04-27 0 92.60 92.30 92.60 - - 0 0 - 92.60 92.30 92.60 - - 0 - -0.27%
2016-04-26 0 92.85 92.50 92.85 - - 0 0 - 92.85 92.50 92.85 - - 0 - -1.33%
2016-04-25 0 94.10 93.75 94.10 - - 0 0 - 94.10 93.75 94.10 - - 0 - -0.58%
2016-04-22 0 94.65 94.50 94.65 - - 0 0 - 94.65 94.50 94.65 - - 0 - -0.26%
2016-04-21 0 94.90 94.95 95.25 94.90 94.90 90 8,541 94.900 94.90 94.95 95.25 94.90 94.90 90 94.900 0.48%
2016-04-20 0 94.45 94.45 94.80 - - 0 0 - 94.45 94.45 94.80 - - 0 - 0.21%
2016-04-19 0 94.25 94.25 94.55 - - 0 0 - 94.25 94.25 94.55 - - 0 - 0.96%
2016-04-18 0 93.35 93.35 93.65 93.25 93.25 2,040 190,230 93.250 93.35 93.35 93.65 93.25 93.25 2,040 93.250 -1.69%
2016-04-15 0 94.95 94.70 95.00 - - 0 0 - 94.95 94.70 95.00 - - 0 - -0.16%
2016-04-14 0 95.10 94.75 95.05 - - 0 0 - 95.10 94.75 95.05 - - 0 - 0.00%
2016-04-13 0 95.10 95.10 95.45 - - 0 0 - 95.10 95.10 95.45 - - 0 - 0.74%
2016-04-12 0 94.40 94.40 94.75 94.30 94.40 360 33,963 94.342 94.40 94.40 94.75 94.30 94.40 360 94.342 0.21%
2016-04-11 0 94.20 94.20 94.55 - - 0 0 - 94.20 94.20 94.55 - - 0 - 0.05%
2016-04-08 0 94.15 93.90 94.25 - - 0 0 - 94.15 93.90 94.25 - - 0 - 0.00%
2016-04-07 0 94.15 94.15 94.50 - - 0 0 - 94.15 94.15 94.50 - - 0 - 0.05%
2016-04-06 0 94.10 93.95 94.30 - - 0 0 - 94.10 93.95 94.30 - - 0 - 0.00%
2016-04-05 0 94.10 93.80 94.15 - - 0 0 - 94.10 93.80 94.15 - - 0 - -0.05%
2016-04-01 0 94.15 93.80 94.15 94.15 94.15 240 22,596 94.150 94.15 93.80 94.15 94.15 94.15 240 94.150 0.11%
2016-03-31 0 94.05 93.75 94.10 93.90 94.10 1,200 112,740 93.950 94.05 93.75 94.10 93.90 94.10 1,200 93.950 0.64%
2016-03-30 0 93.45 93.40 93.75 - - 0 0 - 93.45 93.40 93.75 - - 0 - 2.41%
2016-03-29 0 91.25 91.25 91.55 - - 0 0 - 91.25 91.25 91.55 - - 0 - 0.39%
2016-03-24 0 90.90 90.65 91.00 90.90 90.90 300 27,270 90.900 90.90 90.65 91.00 90.90 90.90 300 90.900 -1.20%
2016-03-23 0 92.00 91.70 92.00 - - 0 0 - 92.00 91.70 92.00 - - 0 - -0.05%
2016-03-22 0 92.05 91.70 92.05 92.05 92.05 630 57,991 92.049 92.05 91.70 92.05 92.05 92.05 630 92.049 2.22%
2016-03-21 0 90.05 89.90 90.20 - - 0 0 - 90.05 89.90 90.20 - - 0 - 0.00%
2016-03-18 0 90.05 90.05 90.40 - - 0 0 - 90.05 90.05 90.40 - - 0 - 1.29%
2016-03-17 0 88.90 88.90 89.20 - - 0 0 - 88.90 88.90 89.20 - - 0 - 1.72%
2016-03-16 0 87.40 87.10 87.45 - - 0 0 - 87.40 87.10 87.45 - - 0 - 0.00%
2016-03-15 0 87.40 87.15 87.45 - - 0 0 - 87.40 87.15 87.45 - - 0 - -1.30%
2016-03-14 0 88.55 88.30 88.60 88.55 88.55 210 18,595 88.548 88.55 88.30 88.60 88.55 88.55 210 88.548 0.00%
2016-03-11 0 88.55 88.30 88.60 88.45 88.55 3,090 273,421 88.486 88.55 88.30 88.60 88.45 88.55 3,090 88.486 1.32%
2016-03-10 0 87.40 87.45 87.75 - - 0 0 - 87.40 87.45 87.75 - - 0 - 0.40%
2016-03-09 0 87.05 86.95 87.25 87.05 87.05 270 23,503 87.048 87.05 86.95 87.25 87.05 87.05 270 87.048 -0.57%
2016-03-08 0 87.55 87.25 87.55 - - 0 0 - 87.55 87.25 87.55 - - 0 - -1.02%
2016-03-07 0 88.45 88.45 88.75 - - 0 0 - 88.45 88.45 88.75 - - 0 - 1.20%
2016-03-04 0 87.40 87.20 87.55 - - 0 0 - 87.40 87.20 87.55 - - 0 - 0.00%
2016-03-03 0 87.40 87.40 87.75 - - 0 0 - 87.40 87.40 87.75 - - 0 - 1.33%
2016-03-02 0 86.25 86.25 86.55 - - 0 0 - 86.25 86.25 86.55 - - 0 - 1.35%
2016-03-01 0 85.10 85.10 85.40 84.50 84.55 4,020 339,885 84.549 85.10 85.10 85.40 84.50 84.55 4,020 84.549 1.49%
2016-02-29 0 83.85 83.85 84.15 83.80 83.80 150 12,570 83.800 83.85 83.85 84.15 83.80 83.80 150 83.800 -0.42%
2016-02-26 0 84.20 83.90 84.20 84.55 84.55 90 7,609 84.544 84.20 83.90 84.20 84.55 84.55 90 84.544 -0.18%
2016-02-25 0 84.35 83.95 84.30 84.65 84.65 570 48,250 84.649 84.35 83.95 84.30 84.65 84.65 570 84.649 0.36%
2016-02-24 0 84.05 83.75 84.05 - - 0 0 - 84.05 83.75 84.05 - - 0 - -1.41%
2016-02-23 0 85.25 85.30 85.60 - - 0 0 - 85.25 85.30 85.60 - - 0 - 0.35%
2016-02-22 0 84.95 84.95 85.25 - - 0 0 - 84.95 84.95 85.25 - - 0 - 0.00%
2016-02-19 0 84.95 84.60 84.90 - - 0 0 - 84.95 84.60 84.90 - - 0 - -0.76%
2016-02-18 0 85.60 85.60 85.90 - - 0 0 - 85.60 85.60 85.90 - - 0 - 1.54%
2016-02-17 0 84.30 84.10 84.40 84.30 84.30 300 25,290 84.300 84.30 84.10 84.40 84.30 84.30 300 84.300 -1.35%
2016-02-16 0 85.45 85.45 85.75 - - 0 0 - 85.45 85.45 85.75 - - 0 - 0.23%
2016-02-15 0 85.25 85.25 85.60 - - 0 0 - 85.25 85.25 85.60 - - 0 - 1.07%
2016-02-12 0 84.35 84.05 84.35 - - 0 0 - 84.35 84.05 84.35 - - 0 - -1.00%
2016-02-11 0 85.20 84.90 85.20 - - 0 0 - 85.20 84.90 85.20 - - 0 - 0.00%
2016-02-05 0 85.20 85.20 85.55 - - 0 0 - 85.20 85.20 85.55 - - 0 - 0.24%
2016-02-04 0 85.00 85.00 85.30 - - 0 0 - 85.00 85.00 85.30 - - 0 - 2.22%
2016-02-03 0 83.15 82.85 83.15 - - 0 0 - 83.15 82.85 83.15 - - 0 - -1.36%
2016-02-02 0 84.30 84.00 84.30 84.90 84.90 180 15,282 84.900 84.30 84.00 84.30 84.90 84.90 180 84.900 -3.49%
2016-02-01 0 87.35 87.35 87.70 87.35 87.35 90 7,861 87.344 87.35 87.35 87.70 87.35 87.35 90 87.344 2.04%
2016-01-29 0 85.60 85.60 85.90 - - 0 0 - 85.60 85.60 85.90 - - 0 - 3.57%
2016-01-28 0 82.65 82.70 83.00 - - 0 0 - 82.65 82.70 83.00 - - 0 - 1.16%
2016-01-27 0 81.70 81.70 82.00 - - 0 0 - 81.70 81.70 82.00 - - 0 - 1.24%
2016-01-26 0 80.70 80.55 80.80 80.70 80.70 60 4,842 80.700 80.70 80.55 80.80 80.70 80.70 60 80.700 -0.92%
2016-01-25 0 81.45 81.45 81.70 79.95 79.95 60 4,797 79.950 81.45 81.45 81.70 79.95 79.95 60 79.950 1.37%
2016-01-22 0 80.35 80.40 80.70 - - 0 0 - 80.35 80.40 80.70 - - 0 - 2.36%
2016-01-21 0 78.50 78.25 78.50 - - 0 0 - 78.50 78.25 78.50 - - 0 - -1.20%
2016-01-20 0 79.45 79.15 79.45 - - 0 0 - 79.45 79.15 79.45 - - 0 - -0.25%
2016-01-19 0 79.65 79.70 79.95 - - 0 0 - 79.65 79.70 79.95 - - 0 - 1.14%
2016-01-18 0 78.75 78.45 78.75 - - 0 0 - 78.75 78.45 78.75 - - 0 - -1.13%
2016-01-15 0 79.65 79.60 79.90 79.65 79.65 30 2,389 79.633 79.65 79.60 79.90 79.65 79.65 30 79.633 0.19%
2016-01-14 0 79.50 79.30 79.60 - - 0 0 - 79.50 79.30 79.60 - - 0 - 0.00%
2016-01-13 0 79.50 79.50 79.80 - - 0 0 - 79.50 79.50 79.80 - - 0 - 0.38%
2016-01-12 0 79.20 78.95 79.20 - - 0 0 - 79.20 78.95 79.20 - - 0 - -0.31%
2016-01-11 0 79.45 79.15 79.45 - - 0 0 - 79.45 79.15 79.45 - - 0 - -1.30%
2016-01-08 0 80.50 80.50 80.75 - - 0 0 - 80.50 80.50 80.75 - - 0 - 0.50%
2016-01-07 0 80.10 80.10 80.40 79.85 79.85 1,500 119,775 79.850 80.10 80.10 80.40 79.85 79.85 1,500 79.850 -1.48%
2016-01-06 0 81.30 81.00 81.30 - - 0 0 - 81.30 81.00 81.30 - - 0 - -0.18%
2016-01-05 0 81.45 81.35 81.65 81.25 81.45 7,140 580,923 81.362 81.45 81.35 81.65 81.25 81.45 7,140 81.362 0.12%
2016-01-04 0 81.35 81.10 81.35 - - 0 0 - 81.35 81.10 81.35 - - 0 - -2.63%
2015-12-31 0 83.55 75.00 - - - 0 0 - 83.55 75.00 - - - 0 - 0.00%
2015-12-30 0 83.55 83.50 83.85 - - 0 0 - 83.55 83.50 83.85 - - 0 - 0.78%
2015-12-29 0 82.90 82.90 83.20 - - 0 0 - 82.90 82.90 83.20 - - 0 - 0.55%
2015-12-28 0 82.45 82.30 82.60 82.25 82.45 6,570 540,460 82.262 82.45 82.30 82.60 82.25 82.45 6,570 82.262 0.24%
2015-12-24 0 82.25 75.00 - - - 0 0 - 82.25 75.00 - - - 0 - 1.11%
2015-12-23 0 81.35 81.35 81.60 81.10 81.10 390 31,629 81.100 81.35 81.35 81.60 81.10 81.10 390 81.100 1.18%
2015-12-22 0 80.40 80.40 80.70 - - 0 0 - 80.40 80.40 80.70 - - 0 - 0.00%
2015-12-21 0 80.40 80.15 80.45 - - 0 0 - 80.40 80.15 80.45 - - 0 - -0.92%
2015-12-18 0 81.15 81.15 81.45 - - 0 0 - 81.15 81.15 81.45 - - 0 - 0.31%
2015-12-17 0 80.90 80.90 81.20 - - 0 0 - 80.90 80.90 81.20 - - 0 - 1.00%
2015-12-16 0 80.10 80.05 80.35 - - 0 0 - 80.10 80.05 80.35 - - 0 - 0.19%
2015-12-15 0 79.95 79.95 80.20 - - 0 0 - 79.95 79.95 80.20 - - 0 - 0.19%
2015-12-14 0 79.80 79.60 79.85 79.80 79.80 120 9,576 79.800 79.80 79.60 79.85 79.80 79.80 120 79.800 -2.09%
2015-12-11 0 81.50 81.20 81.50 - - 0 0 - 81.50 81.20 81.50 - - 0 - -0.91%
2015-12-10 0 82.25 81.95 82.25 - - 0 0 - 82.25 81.95 82.25 - - 0 - -0.48%
2015-12-09 0 82.65 82.35 82.65 - - 0 0 - 82.65 82.35 82.65 - - 0 - -0.24%
2015-12-08 0 82.85 82.70 83.00 82.85 83.00 1,440 119,358 82.888 82.85 82.70 83.00 82.85 83.00 1,440 82.888 -1.13%
2015-12-07 0 83.80 83.80 84.10 - - 0 0 - 83.80 83.80 84.10 - - 0 - 0.36%
2015-12-04 0 83.50 83.50 83.80 - - 0 0 - 83.50 83.50 83.80 - - 0 - 0.18%
2015-12-03 0 83.35 83.35 83.65 83.00 83.00 7,500 622,500 83.000 83.35 83.35 83.65 83.00 83.00 7,500 83.000 -0.48%
2015-12-02 0 83.75 83.75 84.05 - - 0 0 - 83.75 83.75 84.05 - - 0 - 0.24%
2015-12-01 0 83.55 83.60 83.90 83.15 83.15 60 4,989 83.150 83.55 83.60 83.90 83.15 83.15 60 83.150 0.24%
2015-11-30 0 83.35 83.00 83.30 - - 0 0 - 83.35 83.00 83.30 - - 0 - -0.77%
2015-11-27 0 84.00 83.70 84.00 - - 0 0 - 84.00 83.70 84.00 - - 0 - -0.47%
2015-11-26 0 84.40 84.25 84.55 - - 0 0 - 84.40 84.25 84.55 - - 0 - 0.00%
2015-11-25 0 84.40 84.45 84.75 - - 0 0 - 84.40 84.45 84.75 - - 0 - 1.44%
2015-11-24 0 83.20 83.25 83.55 - - 0 0 - 83.20 83.25 83.55 - - 0 - 1.34%
2015-11-23 0 82.10 82.10 82.40 - - 0 0 - 82.10 82.10 82.40 - - 0 - 0.43%
2015-11-20 0 81.75 81.75 82.05 - - 0 0 - 81.75 81.75 82.05 - - 0 - 1.43%
2015-11-19 0 80.60 80.60 80.90 80.30 80.30 60 4,818 80.300 80.60 80.60 80.90 80.30 80.30 60 80.300 0.81%
2015-11-18 0 79.95 79.70 79.95 80.00 80.00 60 4,800 80.000 79.95 79.70 79.95 80.00 80.00 60 80.000 -0.25%
2015-11-17 0 80.15 80.15 80.40 - - 0 0 - 80.15 80.15 80.40 - - 0 - 0.25%
2015-11-16 0 79.95 79.70 79.95 - - 0 0 - 79.95 79.70 79.95 - - 0 - -0.62%
2015-11-13 0 80.45 80.20 80.45 - - 0 0 - 80.45 80.20 80.45 - - 0 - -0.25%
2015-11-12 0 80.65 80.60 80.90 - - 0 0 - 80.65 80.60 80.90 - - 0 - 0.00%
2015-11-11 0 80.65 80.45 80.75 80.65 80.65 90 7,258 80.644 80.65 80.45 80.75 80.65 80.65 90 80.644 -0.74%
2015-11-10 0 81.25 81.00 81.30 - - 0 0 - 81.25 81.00 81.30 - - 0 - -0.37%
2015-11-09 0 81.55 81.25 81.55 - - 0 0 - 81.55 81.25 81.55 - - 0 - -1.75%
2015-11-06 0 83.00 82.80 83.10 - - 0 0 - 83.00 82.80 83.10 - - 0 - 0.00%
2015-11-05 0 83.00 82.90 83.20 83.00 83.00 300 24,900 83.000 83.00 82.90 83.20 83.00 83.00 300 83.000 -0.30%
2015-11-04 0 83.25 83.30 83.60 - - 0 0 - 83.25 83.30 83.60 - - 0 - 0.97%
2015-11-03 0 82.45 82.50 82.80 - - 0 0 - 82.45 82.50 82.80 - - 0 - 0.92%
2015-11-02 0 81.70 81.65 81.95 81.70 81.70 1,140 93,138 81.700 81.70 81.65 81.95 81.70 81.70 1,140 81.700 -0.85%
2015-10-30 0 82.40 82.10 82.40 - - 0 0 - 82.40 82.10 82.40 - - 0 - -0.18%
2015-10-29 0 82.55 82.25 82.55 83.00 83.00 270 22,410 83.000 82.55 82.25 82.55 83.00 83.00 270 83.000 -1.26%
2015-10-28 0 83.60 83.30 83.60 - - 0 0 - 83.60 83.30 83.60 - - 0 - -0.48%
2015-10-27 0 84.00 83.70 84.00 - - 0 0 - 84.00 83.70 84.00 - - 0 - -1.35%
2015-10-26 0 85.15 84.85 85.15 - - 0 0 - 85.15 84.85 85.15 - - 0 - -0.29%
2015-10-23 0 85.40 85.40 85.70 - - 0 0 - 85.40 85.40 85.70 - - 0 - 1.67%
2015-10-22 0 84.00 83.70 84.00 - - 0 0 - 84.00 83.70 84.00 - - 0 - -1.12%
2015-10-20 0 84.95 84.70 85.00 - - 0 0 - 84.95 84.70 85.00 - - 0 - -1.74%
2015-10-19 0 86.45 86.10 86.45 86.90 86.90 2,100 182,490 86.900 86.45 86.10 86.45 86.90 86.90 2,100 86.900 -0.52%
2015-10-16 0 86.90 86.60 86.90 - - 0 0 - 86.90 86.60 86.90 - - 0 - -0.86%
2015-10-15 0 87.65 87.30 87.65 88.05 88.05 450 39,622 88.049 87.65 87.30 87.65 88.05 88.05 450 88.049 2.51%
2015-10-14 0 85.50 85.20 85.50 - - 0 0 - 85.50 85.20 85.50 - - 0 - -1.16%
2015-10-13 0 86.50 86.20 86.50 86.60 86.60 60 5,196 86.600 86.50 86.20 86.50 86.60 86.60 60 86.600 -0.69%
2015-10-12 0 87.10 86.80 87.10 - - 0 0 - 87.10 86.80 87.10 - - 0 - -0.11%
2015-10-09 0 87.20 86.90 87.20 87.10 87.75 1,650 144,438 87.538 87.20 86.90 87.20 87.10 87.75 1,650 87.538 2.95%
2015-10-08 0 84.70 84.40 84.70 84.85 84.85 240 20,364 84.850 84.70 84.40 84.70 84.85 84.85 240 84.850 -0.24%
2015-10-07 0 84.90 84.90 85.20 80.15 83.35 2,760 227,370 82.380 84.90 84.90 85.20 80.15 83.35 2,760 82.380 6.52%
2015-10-06 0 79.70 79.45 79.75 78.65 79.90 330 26,254 79.558 79.70 79.45 79.75 78.65 79.90 330 79.558 1.34%
2015-10-05 0 78.65 78.60 78.90 77.70 78.65 210 16,453 78.348 78.65 78.60 78.90 77.70 78.65 210 78.348 1.94%
2015-10-02 0 77.15 77.20 77.45 76.95 76.95 30 2,308 76.933 77.15 77.20 77.45 76.95 76.95 30 76.933 0.26%
2015-09-30 0 76.95 76.95 77.25 - - 0 0 - 76.95 76.95 77.25 - - 0 - 1.85%
2015-09-29 0 75.55 75.30 75.55 - - 0 0 - 75.55 75.30 75.55 - - 0 - -1.88%
2015-09-25 0 77.00 77.00 77.30 76.65 76.65 180 13,797 76.650 77.00 77.00 77.30 76.65 76.65 180 76.650 -0.58%
2015-09-24 0 77.45 77.45 77.70 77.35 77.35 1,200 92,820 77.350 77.45 77.45 77.70 77.35 77.35 1,200 77.350 -0.96%
2015-09-23 0 78.20 77.95 78.20 80.00 80.00 300 24,000 80.000 78.20 77.95 78.20 80.00 80.00 300 80.000 -2.49%
2015-09-22 0 80.20 79.85 80.15 - - 0 0 - 80.20 79.85 80.15 - - 0 - -1.47%
2015-09-21 0 81.40 81.10 81.40 81.40 83.00 3,840 313,920 81.750 81.40 81.10 81.40 81.40 83.00 3,840 81.750 -1.99%
2015-09-18 0 83.05 82.70 83.00 82.70 83.25 150 12,441 82.940 83.05 82.70 83.00 82.70 83.25 150 82.940 0.18%
2015-09-17 0 82.90 82.70 82.90 81.40 83.05 1,470 121,905 82.929 82.90 82.70 82.90 81.40 83.05 1,470 82.929 1.78%
2015-09-16 0 81.45 81.20 81.45 81.00 81.50 420 34,215 81.464 81.45 81.20 81.45 81.00 81.50 420 81.464 1.81%
2015-09-15 0 80.00 80.00 80.30 79.90 79.90 60 4,794 79.900 80.00 80.00 80.30 79.90 79.90 60 79.900 0.63%
2015-09-14 0 79.50 79.55 79.80 - - 0 0 - 79.50 79.55 79.80 - - 0 - 2.12%
2015-09-11 0 77.85 77.55 77.80 77.25 78.00 420 32,602 77.624 77.85 77.55 77.80 77.25 78.00 420 77.624 0.71%
2015-09-10 0 77.30 77.30 77.60 - - 0 0 - 77.30 77.30 77.60 - - 0 - 0.06%
2015-09-09 0 77.25 77.25 77.55 77.25 77.25 60 4,635 77.250 77.25 77.25 77.55 77.25 77.25 60 77.250 1.11%
2015-09-08 0 76.40 76.40 76.65 - - 0 0 - 76.40 76.40 76.65 - - 0 - 0.26%
2015-09-07 0 76.20 75.90 76.20 - - 0 0 - 76.20 75.90 76.20 - - 0 - -2.43%
2015-09-04 0 78.10 77.85 78.10 78.50 78.50 120 9,420 78.500 78.10 77.85 78.10 78.50 78.50 120 78.500 -0.95%
2015-09-02 0 78.85 78.80 79.10 78.85 78.85 3,720 293,322 78.850 78.85 78.80 79.10 78.85 78.85 3,720 78.850 -2.11%
2015-09-01 0 80.55 80.30 80.60 80.15 81.45 3,810 306,933 80.560 80.55 80.30 80.60 80.15 81.45 3,810 80.560 0.62%
2015-08-31 0 80.05 79.85 80.15 79.95 80.05 60 4,800 80.000 80.05 79.85 80.15 79.95 80.05 60 80.000 0.31%
2015-08-28 0 79.80 79.80 80.10 79.75 79.75 30 2,392 79.733 79.80 79.80 80.10 79.75 79.75 30 79.733 1.20%
2015-08-27 0 78.85 78.70 78.95 78.85 78.85 30 2,365 78.833 78.85 78.70 78.95 78.85 78.85 30 78.833 1.74%
2015-08-26 0 77.50 77.45 77.75 - - 0 0 - 77.50 77.45 77.75 - - 0 - 1.97%
2015-08-25 0 76.00 76.05 76.30 - - 0 0 - 76.00 76.05 76.30 - - 0 - 0.33%
2015-08-24 0 75.75 75.50 75.75 75.80 75.80 60 4,548 75.800 75.75 75.50 75.75 75.80 75.80 60 75.800 -4.36%
2015-08-21 0 79.20 78.90 79.20 - - 0 0 - 79.20 78.90 79.20 - - 0 - -0.75%
2015-08-20 0 79.80 79.50 79.80 - - 0 0 - 79.80 79.50 79.80 - - 0 - -0.87%
2015-08-19 0 80.50 80.50 80.80 - - 0 0 - 80.50 80.50 80.80 - - 0 - 0.37%
2015-08-18 0 80.20 80.20 80.50 - - 0 0 - 80.20 80.20 80.50 - - 0 - 0.50%
2015-08-17 0 79.80 79.75 80.00 79.80 80.00 270 21,588 79.956 79.80 79.75 80.00 79.80 80.00 270 79.956 -2.56%
2015-08-14 0 81.90 81.70 82.00 81.50 82.35 1,050 86,022 81.926 81.90 81.70 82.00 81.50 82.35 1,050 81.926 -2.79%
2015-08-13 0 84.25 84.25 84.55 - - 0 0 - 84.25 84.25 84.55 - - 0 - 1.38%
2015-08-12 0 83.10 83.00 83.10 84.85 84.85 360 30,546 84.850 83.10 83.00 83.10 84.85 84.85 360 84.850 -4.15%
2015-08-11 0 86.70 86.40 86.70 86.85 87.30 660 57,456 87.055 86.70 86.40 86.70 86.85 87.30 660 87.055 -1.59%
2015-08-10 0 88.10 87.80 88.10 88.30 88.30 240 21,192 88.300 88.10 87.80 88.10 88.30 88.30 240 88.300 -1.95%
2015-08-07 0 89.85 89.55 89.85 89.95 90.25 690 62,143 90.062 89.85 89.55 89.85 89.95 90.25 690 90.062 -1.80%
2015-08-06 0 91.50 91.20 91.50 91.65 92.60 510 47,026 92.208 91.50 91.20 91.50 91.65 92.60 510 92.208 -2.03%
2015-08-05 0 93.40 93.15 93.50 93.40 93.40 300 28,020 93.400 93.40 93.15 93.50 93.40 93.40 300 93.400 -0.43%
2015-08-04 0 93.80 93.55 93.85 - - 0 0 - 93.80 93.55 93.85 - - 0 - 0.00%
2015-08-03 0 93.80 93.45 93.75 - - 0 0 - 93.80 93.45 93.75 - - 0 - -0.27%
2015-07-31 0 94.05 94.05 94.40 93.60 93.60 30 2,808 93.600 94.05 94.05 94.40 93.60 93.60 30 93.600 0.48%
2015-07-30 0 93.60 93.50 93.80 93.60 93.60 330 30,888 93.600 93.60 93.50 93.80 93.60 93.60 330 93.600 -0.05%
2015-07-29 0 93.65 93.35 93.65 - - 0 0 - 93.65 93.35 93.65 - - 0 - -0.37%
2015-07-28 0 94.00 93.65 94.00 - - 0 0 - 94.00 93.65 94.00 - - 0 - -0.42%
2015-07-27 0 94.40 94.10 94.40 - - 0 0 - 94.40 94.10 94.40 - - 0 - -0.53%
2015-07-24 0 94.90 94.60 94.90 - - 0 0 - 94.90 94.60 94.90 - - 0 - -0.58%
2015-07-23 0 95.45 95.15 95.50 - - 0 0 - 95.45 95.15 95.50 - - 0 - -0.05%
2015-07-22 0 95.50 95.50 95.85 - - 0 0 - 95.50 95.50 95.85 - - 0 - 0.26%
2015-07-21 0 95.25 95.25 95.55 - - 0 0 - 95.25 95.25 95.55 - - 0 - 0.32%
2015-07-20 0 94.95 94.90 95.25 94.95 95.30 240 22,809 95.038 94.95 94.90 95.25 94.95 95.30 240 95.038 -0.37%
2015-07-17 0 95.30 95.30 95.55 - - 0 0 - 95.30 95.30 95.55 - - 0 - 0.11%
2015-07-16 0 95.20 95.00 95.25 95.15 95.20 390 37,125 95.192 95.20 95.00 95.25 95.15 95.20 390 95.192 0.37%
2015-07-15 0 94.85 94.85 95.15 - - 0 0 - 94.85 94.85 95.15 - - 0 - 0.00%
2015-07-14 0 94.85 94.85 95.20 - - 0 0 - 94.85 94.85 95.20 - - 0 - 0.05%
2015-07-13 0 94.80 94.50 94.80 94.70 95.00 870 82,575 94.914 94.80 94.50 94.80 94.70 95.00 870 94.914 0.11%
2015-07-10 0 94.70 94.70 95.05 94.70 95.00 60 5,691 94.850 94.70 94.70 95.05 94.70 95.00 60 94.850 0.96%
2015-07-09 0 93.80 93.80 94.15 - - 0 0 - 93.80 93.80 94.15 - - 0 - 0.59%
2015-07-08 0 93.25 93.25 93.55 93.25 93.25 1,140 106,305 93.250 93.25 93.25 93.55 93.25 93.25 1,140 93.250 -1.48%
2015-07-07 0 94.65 94.25 94.60 - - 0 0 - 94.65 94.25 94.60 - - 0 - -0.42%
2015-07-06 0 95.05 94.75 95.05 - - 0 0 - 95.05 94.75 95.05 - - 0 - -1.14%
2015-07-03 0 96.15 96.15 96.50 95.80 95.80 2,400 229,920 95.800 96.15 96.15 96.50 95.80 95.80 2,400 95.800 -0.36%
2015-07-02 0 96.50 96.50 96.85 - - 0 0 - 96.50 96.50 96.85 - - 0 - 1.74%
2015-06-30 0 94.85 94.85 95.15 - - 0 0 - 94.85 94.85 95.15 - - 0 - 0.96%
2015-06-29 0 93.95 93.65 93.95 94.00 95.20 1,710 161,604 94.505 93.95 93.65 93.95 94.00 95.20 1,710 94.505 -1.67%
2015-06-26 0 95.55 95.50 95.60 95.55 95.75 180 17,211 95.617 95.55 95.50 95.60 95.55 95.75 180 95.617 -0.78%
2015-06-25 0 96.30 96.10 96.45 96.30 96.40 840 80,946 96.364 96.30 96.10 96.45 96.30 96.40 840 96.364 -0.41%
2015-06-24 0 96.70 96.50 96.80 96.70 97.00 1,020 98,643 96.709 96.70 96.50 96.80 96.70 97.00 1,020 96.709 -0.41%
2015-06-23 0 97.10 97.00 97.35 97.10 97.10 450 43,695 97.100 97.10 97.00 97.35 97.10 97.10 450 97.100 -0.21%
2015-06-22 0 97.30 97.30 97.65 - - 0 0 - 97.30 97.30 97.65 - - 0 - 0.21%
2015-06-19 0 97.10 96.90 97.25 - - 0 0 - 97.10 96.90 97.25 - - 0 - 0.00%
2015-06-18 0 97.10 97.10 97.45 - - 0 0 - 97.10 97.10 97.45 - - 0 - 0.41%
2015-06-17 0 96.70 96.55 96.85 - - 0 0 - 96.70 96.55 96.85 - - 0 - 0.00%
2015-06-16 0 96.70 96.55 96.90 96.70 96.75 3,000 290,118 96.706 96.70 96.55 96.90 96.70 96.75 3,000 96.706 -0.26%
2015-06-15 0 96.95 96.85 97.00 - - 0 0 - 96.95 96.85 97.00 - - 0 - -0.46%
2015-06-12 0 97.40 97.05 97.40 97.65 98.25 120 11,736 97.800 97.40 97.05 97.40 97.65 98.25 120 97.800 -0.31%
2015-06-11 0 97.70 97.30 97.65 98.00 98.20 690 67,662 98.061 97.70 97.30 97.65 98.00 98.20 690 98.061 -0.36%
2015-06-10 0 98.05 98.05 98.40 98.00 98.00 150 14,700 98.000 98.05 98.05 98.40 98.00 98.00 150 98.000 1.08%
2015-06-09 0 97.00 97.00 97.35 97.00 97.50 840 81,756 97.329 97.00 97.00 97.35 97.00 97.50 840 97.329 -0.56%
2015-06-08 0 97.55 97.40 97.75 97.40 98.90 4,800 467,836 97.466 97.55 97.40 97.75 97.40 98.90 4,800 97.466 -1.37%
2015-06-05 0 98.90 98.75 99.10 98.80 98.90 510 50,421 98.865 98.90 98.75 99.10 98.80 98.90 510 98.865 -0.60%
2015-06-04 0 99.50 99.15 99.50 99.80 100.0 120 11,988 99.900 99.50 99.15 99.50 99.80 100.0 120 99.900 -0.30%
2015-06-03 0 99.80 99.80 100.2 - - 0 0 - 99.80 99.80 100.2 - - 0 - 0.30%
2015-06-02 0 99.50 99.15 99.50 99.30 99.65 360 35,853 99.592 99.50 99.15 99.50 99.30 99.65 360 99.592 -0.10%
2015-06-01 0 99.60 99.35 99.70 99.60 100.1 1,080 107,701 99.723 99.60 99.35 99.70 99.60 100.1 1,080 99.723 -0.99%
2015-05-29 0 100.6 100.3 100.7 100.6 100.6 120 12,072 100.60 100.6 100.3 100.7 100.6 100.6 120 100.60 -0.59%
2015-05-28 0 101.2 101.0 101.4 101.2 101.2 30 3,036 101.20 101.2 101.0 101.4 101.2 101.2 30 101.20 -0.20%
2015-05-27 0 101.4 101.3 101.7 101.4 101.6 180 18,258 101.43 101.4 101.3 101.7 101.4 101.6 180 101.43 -1.17%
2015-05-26 0 102.6 102.2 102.6 102.6 103.0 240 24,708 102.95 102.6 102.2 102.6 102.6 103.0 240 102.95 -1.91%
2015-05-22 0 104.6 104.2 104.6 104.8 104.8 120 12,576 104.80 104.6 104.2 104.6 104.8 104.8 120 104.80 -0.29%
2015-05-21 0 104.9 104.5 104.9 - - 0 0 - 104.9 104.5 104.9 - - 0 - -0.10%
2015-05-20 0 105.0 104.9 105.3 105.0 105.0 60 6,300 105.00 105.0 104.9 105.3 105.0 105.0 60 105.00 -0.66%
2015-05-19 0 105.7 105.6 106.1 105.6 105.6 30 3,168 105.60 105.7 105.6 106.1 105.6 105.6 30 105.60 -0.84%
2015-05-18 0 106.6 106.3 106.7 106.5 106.6 480 51,141 106.54 106.6 106.3 106.7 106.5 106.6 480 106.54 0.57%
2015-05-15 0 106.0 106.0 106.4 - - 0 0 - 106.0 106.0 106.4 - - 0 - 0.19%
2015-05-14 0 105.8 105.4 105.8 106.1 106.1 210 22,281 106.10 105.8 105.4 105.8 106.1 106.1 210 106.10 1.05%
2015-05-13 0 104.7 104.5 104.9 104.7 104.7 300 31,410 104.70 104.7 104.5 104.9 104.7 104.7 300 104.70 0.67%
2015-05-12 0 104.0 104.0 104.4 103.9 103.9 240 24,936 103.90 104.0 104.0 104.4 103.9 103.9 240 103.90 -1.14%
2015-05-11 0 105.2 104.8 105.2 - - 0 0 - 105.2 104.8 105.2 - - 0 - -0.09%
2015-05-08 0 105.3 105.2 105.6 105.3 105.3 30 3,159 105.30 105.3 105.2 105.6 105.3 105.3 30 105.30 -0.38%
2015-05-07 0 105.7 105.4 105.8 - - 0 0 - 105.7 105.4 105.8 - - 0 - -0.56%
2015-05-06 0 106.3 106.3 106.7 - - 0 0 - 106.3 106.3 106.7 - - 0 - 0.76%
2015-05-05 0 105.5 105.5 105.9 105.5 105.5 930 98,115 105.50 105.5 105.5 105.9 105.5 105.5 930 105.50 -1.31%
2015-05-04 0 106.9 106.9 107.3 106.9 106.9 390 41,691 106.90 106.9 106.9 107.3 106.9 106.9 390 106.90 -0.65%
2015-04-30 0 107.6 107.1 107.6 - - 0 0 - 107.6 107.1 107.6 - - 0 - -1.19%
2015-04-29 0 108.9 108.4 108.9 - - 0 0 - 108.9 108.4 108.9 - - 0 - -0.09%
2015-04-28 0 109.0 108.5 108.9 109.0 109.0 600 65,400 109.00 109.0 108.5 108.9 109.0 109.0 600 109.00 -0.37%
2015-04-27 0 109.4 109.0 109.4 108.6 109.7 540 59,139 109.52 109.4 109.0 109.4 108.6 109.7 540 109.52 0.83%
2015-04-24 0 108.5 108.5 108.9 107.5 107.5 60 6,450 107.50 108.5 108.5 108.9 107.5 107.5 60 107.50 1.40%
2015-04-23 0 107.0 106.5 107.0 107.5 107.5 360 38,700 107.50 107.0 106.5 107.0 107.5 107.5 360 107.50 -0.28%
2015-04-22 0 107.3 107.0 107.3 107.2 107.6 2,490 267,714 107.52 107.3 107.0 107.3 107.2 107.6 2,490 107.52 0.85%
2015-04-21 0 106.4 106.4 106.9 - - 0 0 - 106.4 106.4 106.9 - - 0 - 0.00%
2015-04-20 0 106.4 106.4 106.8 106.3 106.3 300 31,890 106.30 106.4 106.4 106.8 106.3 106.3 300 106.30 0.47%
2015-04-17 0 105.9 105.9 106.3 105.0 105.9 570 60,282 105.76 105.9 105.9 106.3 105.0 105.9 570 105.76 0.86%
2015-04-16 0 105.0 104.7 105.1 103.5 105.0 510 53,100 104.12 105.0 104.7 105.1 103.5 105.0 510 104.12 1.45%
2015-04-15 0 103.5 103.3 103.5 103.5 103.5 180 18,630 103.50 103.5 103.3 103.5 103.5 103.5 180 103.50 -0.19%
2015-04-14 0 103.7 103.5 103.9 103.7 104.0 630 65,370 103.76 103.7 103.5 103.9 103.7 104.0 630 103.76 -0.48%
2015-04-13 0 104.2 103.8 104.2 104.2 104.2 60 6,252 104.20 104.2 103.8 104.2 104.2 104.2 60 104.20 -0.95%
2015-04-10 0 105.2 104.8 105.2 105.2 105.2 120 12,624 105.20 105.2 104.8 105.2 105.2 105.2 120 105.20 -0.75%
2015-04-09 0 106.0 105.9 106.3 106.0 106.4 120 12,756 106.30 106.0 105.9 106.3 106.0 106.4 120 106.30 -0.38%
2015-04-08 0 106.4 106.1 106.5 106.2 106.4 420 44,652 106.31 106.4 106.1 106.5 106.2 106.4 420 106.31 2.31%
2015-04-02 0 104.0 104.0 104.5 - - 0 0 - 104.0 104.0 104.5 - - 0 - 0.87%
2015-04-01 0 103.1 103.1 103.6 - - 0 0 - 103.1 103.1 103.6 - - 0 - 0.00%
2015-03-31 0 103.1 103.1 103.5 - - 0 0 - 103.1 103.1 103.5 - - 0 - 0.39%
2015-03-30 0 102.7 102.3 102.7 - - 0 0 - 102.7 102.3 102.7 - - 0 - -0.68%
2015-03-27 0 103.4 103.0 103.4 - - 0 0 - 103.4 103.0 103.4 - - 0 - -0.10%
2015-03-26 0 103.5 103.4 103.8 - - 0 0 - 103.5 103.4 103.8 - - 0 - 0.00%
2015-03-25 0 103.5 103.5 103.9 - - 0 0 - 103.5 103.5 103.9 - - 0 - 0.29%
2015-03-24 0 103.2 103.2 103.6 - - 0 0 - 103.2 103.2 103.6 - - 0 - 1.38%
2015-03-23 0 101.8 101.8 102.2 - - 0 0 - 101.8 101.8 102.2 - - 0 - 0.20%
2015-03-20 0 101.6 101.2 101.6 - - 0 0 - 101.6 101.2 101.6 - - 0 - -0.49%
2015-03-19 0 102.1 102.1 102.5 - - 0 0 - 102.1 102.1 102.5 - - 0 - 0.79%
2015-03-18 0 101.3 101.3 101.7 - - 0 0 - 101.3 101.3 101.7 - - 0 - 0.10%
2015-03-17 0 101.2 101.2 101.6 - - 0 0 - 101.2 101.2 101.6 - - 0 - 0.00%
2015-03-16 0 101.2 100.8 101.2 - - 0 0 - 101.2 100.8 101.2 - - 0 - -0.30%
2015-03-13 0 101.5 101.4 101.8 - - 0 0 - 101.5 101.4 101.8 - - 0 - 0.00%
2015-03-12 0 101.5 101.5 101.9 100.9 100.9 90 9,081 100.90 101.5 101.5 101.9 100.9 100.9 90 100.90 0.59%
2015-03-11 0 100.9 100.5 100.9 - - 0 0 - 100.9 100.5 100.9 - - 0 - -0.88%
2015-03-10 0 101.8 101.8 102.2 101.7 101.7 1,080 109,866 101.73 101.8 101.8 102.2 101.7 101.7 1,080 101.73 0.00%
2015-03-09 0 101.8 101.8 102.2 101.8 103.4 1,620 166,260 102.63 101.8 101.8 102.2 101.8 103.4 1,620 102.63 -1.55%
2015-03-06 0 103.4 103.4 103.8 103.4 103.4 300 31,020 103.40 103.4 103.4 103.8 103.4 103.4 300 103.40 -0.39%
2015-03-05 0 103.8 103.4 103.8 - - 0 0 - 103.8 103.4 103.8 - - 0 - -0.86%
2015-03-04 0 104.7 104.3 104.7 105.1 105.1 60 6,306 105.10 104.7 104.3 104.7 105.1 105.1 60 105.10 -0.19%
2015-03-03 0 104.9 104.9 105.3 104.7 104.7 30 3,141 104.70 104.9 104.9 105.3 104.7 104.7 30 104.70 0.19%
2015-03-02 0 104.7 104.2 104.6 105.0 105.0 30 3,150 105.00 104.7 104.2 104.6 105.0 105.0 30 105.00 -0.48%
2015-02-27 0 105.2 105.3 105.7 105.2 106.0 1,890 199,524 105.57 105.2 105.3 105.7 105.2 106.0 1,890 105.57 -0.75%
2015-02-26 0 106.0 106.1 106.5 - - 0 0 - 106.0 106.1 106.5 - - 0 - 1.15%
2015-02-25 0 104.8 104.8 105.2 - - 0 0 - 104.8 104.8 105.2 - - 0 - 0.38%
2015-02-24 0 104.4 104.4 104.8 104.4 104.4 300 31,320 104.40 104.4 104.4 104.8 104.4 104.4 300 104.40 0.00%
2015-02-23 0 104.4 104.0 104.5 - - 0 0 - 104.4 104.0 104.5 - - 0 - -0.95%
2015-02-18 0 105.4 - - - - 0 0 - 105.4 - - - - 0 - 0.00%
2015-02-17 0 105.4 105.0 105.4 105.5 105.5 210 22,155 105.50 105.4 105.0 105.4 105.5 105.5 210 105.50 0.00%
2015-02-16 0 105.4 105.4 105.9 - - 0 0 - 105.4 105.4 105.9 - - 0 - 0.86%
2015-02-13 0 104.5 104.5 104.9 - - 0 0 - 104.5 104.5 104.9 - - 0 - 1.36%
2015-02-12 0 103.1 102.6 103.1 - - 0 0 - 103.1 102.6 103.1 - - 0 - -1.34%
2015-02-11 0 104.5 104.1 104.6 105.0 105.0 240 25,200 105.00 104.5 104.1 104.6 105.0 105.0 240 105.00 -1.23%
2015-02-10 0 105.8 105.3 105.7 - - 0 0 - 105.8 105.3 105.7 - - 0 - -0.47%
2015-02-09 0 106.3 105.9 106.3 - - 0 0 - 106.3 105.9 106.3 - - 0 - -0.09%
2015-02-06 0 106.4 106.0 106.4 106.5 106.5 60 6,390 106.50 106.4 106.0 106.4 106.5 106.5 60 106.50 1.24%
2015-02-05 0 105.1 104.7 105.1 - - 0 0 - 105.1 104.7 105.1 - - 0 - -0.19%
2015-02-04 0 105.3 105.4 105.8 - - 0 0 - 105.3 105.4 105.8 - - 0 - 2.73%
2015-02-03 0 102.5 102.5 102.9 - - 0 0 - 102.5 102.5 102.9 - - 0 - 0.59%
2015-02-02 0 101.9 101.5 101.9 - - 0 0 - 101.9 101.5 101.9 - - 0 - -0.49%
2015-01-30 0 102.4 102.4 102.8 - - 0 0 - 102.4 102.4 102.8 - - 0 - 0.00%
2015-01-29 0 102.4 101.9 102.4 103.3 103.3 1,500 154,950 103.30 102.4 101.9 102.4 103.3 103.3 1,500 103.30 -0.87%
2015-01-28 0 103.3 102.9 103.3 103.7 103.7 1,500 155,550 103.70 103.3 102.9 103.3 103.7 103.7 1,500 103.70 -0.39%
2015-01-27 0 103.7 103.7 104.0 - - 0 0 - 103.7 103.7 104.0 - - 0 - 0.00%
2015-01-26 0 103.7 103.3 103.8 - - 0 0 - 103.7 103.3 103.8 - - 0 - -0.29%
2015-01-23 0 104.0 103.8 104.2 104.0 104.8 1,170 121,884 104.17 104.0 103.8 104.2 104.0 104.8 1,170 104.17 1.07%
2015-01-22 0 102.9 102.8 103.2 - - 0 0 - 102.9 102.8 103.2 - - 0 - 1.58%
2015-01-21 0 101.3 101.3 101.7 - - 0 0 - 101.3 101.3 101.7 - - 0 - 0.10%
2015-01-20 0 101.2 101.2 101.6 101.2 101.2 90 9,108 101.20 101.2 101.2 101.6 101.2 101.2 90 101.20 -1.08%
2015-01-19 0 102.3 102.3 102.7 - - 0 0 - 102.3 102.3 102.7 - - 0 - 0.20%
2015-01-16 0 102.1 101.8 102.3 - - 0 0 - 102.1 101.8 102.3 - - 0 - 0.00%
2015-01-15 0 102.1 102.0 102.4 102.1 102.1 840 85,764 102.10 102.1 102.0 102.4 102.1 102.1 840 102.10 0.99%
2015-01-14 0 101.1 100.7 101.1 - - 0 0 - 101.1 100.7 101.1 - - 0 - -0.69%
2015-01-13 0 101.8 101.4 101.8 101.8 101.8 90 9,162 101.80 101.8 101.4 101.8 101.8 101.8 90 101.80 0.59%
2015-01-12 0 101.2 101.2 101.6 - - 0 0 - 101.2 101.2 101.6 - - 0 - 0.00%
2015-01-09 0 101.2 101.2 101.6 - - 0 0 - 101.2 101.2 101.6 - - 0 - 0.70%
2015-01-08 0 100.5 100.6 101.0 - - 0 0 - 100.5 100.6 101.0 - - 0 - 0.20%
2015-01-07 0 100.3 99.95 100.3 100.6 100.6 30 3,018 100.60 100.3 99.95 100.3 100.6 100.6 30 100.60 -0.59%
2015-01-06 0 100.9 100.5 100.9 101.8 101.8 120 12,216 101.80 100.9 100.5 100.9 101.8 101.8 120 101.80 -1.75%
2015-01-05 0 102.7 102.2 102.6 103.0 104.5 180 18,675 103.75 102.7 102.2 102.6 103.0 104.5 180 103.75 -1.91%
2015-01-02 0 104.7 104.3 104.7 - - 0 0 - 104.7 104.3 104.7 - - 0 - -0.66%
2014-12-31 0 105.4 90.15 - - - 0 0 - 105.4 90.15 - - - 0 - 0.00%
2014-12-30 0 105.4 105.0 105.4 - - 0 0 - 105.4 105.0 105.4 - - 0 - 0.00%
2014-12-29 0 105.4 105.4 105.8 105.4 105.4 150 15,810 105.40 105.4 105.4 105.8 105.4 105.4 150 105.40 0.76%
2014-12-24 0 104.6 90.15 - - - 0 0 - 104.6 90.15 - - - 0 - -0.10%
2014-12-23 0 104.7 104.4 104.7 104.7 104.7 90 9,423 104.70 104.7 104.4 104.7 104.7 104.7 90 104.70 0.48%
2014-12-22 0 104.2 104.2 104.6 - - 0 0 - 104.2 104.2 104.6 - - 0 - 0.77%
2014-12-19 0 103.4 103.0 103.4 104.0 104.0 600 62,400 104.00 103.4 103.0 103.4 104.0 104.0 600 104.00 1.17%
2014-12-18 0 102.2 102.2 102.6 - - 0 0 - 102.2 102.2 102.6 - - 0 - 1.49%
2014-12-17 0 100.7 100.6 101.0 - - 0 0 - 100.7 100.6 101.0 - - 0 - 0.00%
2014-12-16 0 100.7 100.3 100.7 - - 0 0 - 100.7 100.3 100.7 - - 0 - -0.49%
2014-12-15 0 101.2 101.0 101.2 102.9 103.0 210 21,618 102.94 101.2 101.0 101.2 102.9 103.0 210 102.94 -2.32%
2014-12-12 0 103.6 103.1 103.6 - - 0 0 - 103.6 103.1 103.6 - - 0 - -1.15%
2014-12-11 0 104.8 104.3 104.8 - - 0 0 - 104.8 104.3 104.8 - - 0 - 0.00%
2014-12-10 0 104.8 104.8 105.4 - - 0 0 - 104.8 104.8 105.4 - - 0 - 0.58%
2014-12-09 0 104.2 103.8 104.4 104.2 104.2 300 31,260 104.20 104.2 103.8 104.4 104.2 104.2 300 104.20 0.00%
2014-12-08 0 104.2 103.6 104.2 104.2 105.2 210 21,972 104.63 104.2 103.6 104.2 104.2 105.2 210 104.63 -0.95%
2014-12-05 0 105.2 104.7 105.2 105.0 106.1 540 57,057 105.66 105.2 104.7 105.2 105.0 106.1 540 105.66 -0.85%
2014-12-04 0 106.1 105.5 106.1 - - 0 0 - 106.1 105.5 106.1 - - 0 - -0.47%
2014-12-03 0 106.6 106.1 106.7 106.9 107.7 330 35,427 107.35 106.6 106.1 106.7 106.9 107.7 330 107.35 -1.02%
2014-12-02 0 107.7 107.5 108.1 107.4 107.7 690 74,286 107.66 107.7 107.5 108.1 107.4 107.7 690 107.66 0.28%
2014-12-01 0 107.4 106.8 107.4 110.4 110.4 60 6,624 110.40 107.4 106.8 107.4 110.4 110.4 60 110.40 -4.36%
2014-11-28 0 112.3 111.7 112.3 - - 0 0 - 112.3 111.7 112.3 - - 0 - -1.32%
2014-11-27 0 113.8 113.2 113.9 - - 0 0 - 113.8 113.2 113.9 - - 0 - -0.18%
2014-11-26 0 114.0 113.9 114.5 - - 0 0 - 114.0 113.9 114.5 - - 0 - 0.35%
2014-11-25 0 113.6 113.6 114.3 - - 0 0 - 113.6 113.6 114.3 - - 0 - 0.09%
2014-11-24 0 113.5 113.5 114.1 - - 0 0 - 113.5 113.5 114.1 - - 0 - 0.98%
2014-11-21 0 112.4 111.8 112.4 - - 0 0 - 112.4 111.8 112.4 - - 0 - -0.09%
2014-11-20 0 112.5 111.9 112.5 112.6 112.6 480 54,048 112.60 112.5 111.9 112.5 112.6 112.6 480 112.60 -0.09%
2014-11-19 0 112.6 112.3 112.9 - - 0 0 - 112.6 112.3 112.9 - - 0 - 0.00%
2014-11-18 0 112.6 112.0 112.6 - - 0 0 - 112.6 112.0 112.6 - - 0 - -0.09%
2014-11-17 0 112.7 112.2 112.8 112.7 112.7 150 16,905 112.70 112.7 112.2 112.8 112.7 112.7 150 112.70 0.00%
2014-11-14 0 112.7 112.1 112.8 - - 0 0 - 112.7 112.1 112.8 - - 0 - -0.53%
2014-11-13 0 113.3 112.8 113.4 - - 0 0 - 113.3 112.8 113.4 - - 0 - -0.26%
2014-11-12 0 113.6 113.2 113.8 - - 0 0 - 113.6 113.2 113.8 - - 0 - 0.00%
2014-11-11 0 113.6 113.0 113.6 114.1 114.1 120 13,692 114.10 113.6 113.0 113.6 114.1 114.1 120 114.10 -0.44%
2014-11-10 0 114.1 114.1 114.7 - - 0 0 - 114.1 114.1 114.7 - - 0 - 0.00%
2014-11-07 0 114.1 113.5 114.1 - - 0 0 - 114.1 113.5 114.1 - - 0 - -0.61%
2014-11-06 0 114.8 114.2 114.8 - - 0 0 - 114.8 114.2 114.8 - - 0 - -0.17%
2014-11-05 0 115.0 114.4 115.0 - - 0 0 - 115.0 114.4 115.0 - - 0 - -1.79%
2014-11-04 0 117.1 116.5 117.1 117.2 117.2 660 77,352 117.20 117.1 116.5 117.1 117.2 117.2 660 117.20 0.34%
2014-11-03 0 116.7 116.0 116.7 116.7 116.7 90 10,503 116.70 116.7 116.0 116.7 116.7 116.7 90 116.70 0.09%
2014-10-31 0 116.6 116.4 117.0 - - 0 0 - 116.6 116.4 117.0 - - 0 - 0.00%
2014-10-30 0 116.6 116.5 117.1 - - 0 0 - 116.6 116.5 117.1 - - 0 - 0.00%
2014-10-29 0 116.6 116.6 117.2 - - 0 0 - 116.6 116.6 117.2 - - 0 - 1.04%
2014-10-28 0 115.4 115.4 116.0 - - 0 0 - 115.4 115.4 116.0 - - 0 - 0.00%
2014-10-27 0 115.4 115.4 116.1 - - 0 0 - 115.4 115.4 116.1 - - 0 - 0.35%
2014-10-24 0 115.0 114.8 115.4 115.0 115.0 120 13,800 115.00 115.0 114.8 115.4 115.0 115.0 120 115.00 0.09%
2014-10-23 0 114.9 114.7 115.3 - - 0 0 - 114.9 114.7 115.3 - - 0 - 0.00%
2014-10-22 0 114.9 114.9 115.6 - - 0 0 - 114.9 114.9 115.6 - - 0 - 0.70%
2014-10-21 0 114.1 114.1 114.7 - - 0 0 - 114.1 114.1 114.7 - - 0 - 0.18%
2014-10-20 0 113.9 113.9 114.5 - - 0 0 - 113.9 113.9 114.5 - - 0 - 0.98%
2014-10-17 0 112.8 112.7 113.3 - - 0 0 - 112.8 112.7 113.3 - - 0 - 0.00%
2014-10-16 0 112.8 112.2 112.8 - - 0 0 - 112.8 112.2 112.8 - - 0 - -1.05%
2014-10-15 0 114.0 113.4 114.0 - - 0 0 - 114.0 113.4 114.0 - - 0 - -0.18%
2014-10-14 0 114.2 114.2 114.5 114.2 114.2 30 3,426 114.20 114.2 114.2 114.5 114.2 114.2 30 114.20 -0.26%
2014-10-13 0 114.5 114.2 114.7 114.5 114.5 30 3,435 114.50 114.5 114.2 114.7 114.5 114.5 30 114.50 -1.38%
2014-10-10 0 116.1 115.4 116.0 - - 0 0 - 116.1 115.4 116.0 - - 0 - -0.94%
2014-10-09 0 117.2 117.2 117.9 - - 0 0 - 117.2 117.2 117.9 - - 0 - 0.60%
2014-10-08 0 116.5 115.9 116.5 - - 0 0 - 116.5 115.9 116.5 - - 0 - -1.02%
2014-10-07 0 117.7 117.1 117.7 - - 0 0 - 117.7 117.1 117.7 - - 0 - -0.76%
2014-10-06 0 118.6 118.6 119.2 - - 0 0 - 118.6 118.6 119.2 - - 0 - 0.59%
2014-10-03 0 117.9 117.9 118.5 - - 0 0 - 117.9 117.9 118.5 - - 0 - 0.34%
2014-09-30 0 117.5 117.4 118.0 - - 0 0 - 117.5 117.4 118.0 - - 0 - 0.00%
2014-09-29 0 117.5 117.2 117.7 - - 0 0 - 117.5 117.2 117.7 - - 0 - 0.00%
2014-09-26 0 117.5 117.3 117.8 - - 0 0 - 117.5 117.3 117.8 - - 0 - 0.00%
2014-09-25 0 117.5 117.5 118.0 - - 0 0 - 117.5 117.5 118.0 - - 0 - 0.00%
2014-09-24 0 117.5 117.5 118.2 117.0 117.0 300 35,100 117.00 117.5 117.5 118.2 117.0 117.0 300 117.00 -0.17%
2014-09-23 0 117.7 117.0 117.7 - - 0 0 - 117.7 117.0 117.7 - - 0 - -0.68%
2014-09-22 0 118.5 117.9 118.5 - - 0 0 - 118.5 117.9 118.5 - - 0 - -0.25%
2014-09-19 0 118.8 118.8 119.4 - - 0 0 - 118.8 118.8 119.4 - - 0 - 0.00%
2014-09-18 0 118.8 118.2 118.8 - - 0 0 - 118.8 118.2 118.8 - - 0 - -0.34%
2014-09-17 0 119.2 118.6 119.3 - - 0 0 - 119.2 118.6 119.3 - - 0 - 0.00%
2014-09-16 0 119.2 118.6 119.2 119.5 119.5 30 3,585 119.50 119.2 118.6 119.2 119.5 119.5 30 119.50 -0.25%
2014-09-15 0 119.5 118.9 119.5 121.0 121.0 60 7,260 121.00 119.5 118.9 119.5 121.0 121.0 60 121.00 -1.81%
2014-09-12 0 121.7 121.0 121.7 - - 0 0 - 121.7 121.0 121.7 - - 0 - -0.16%
2014-09-11 0 121.9 121.8 122.0 - - 0 0 - 121.9 121.8 122.0 - - 0 - 0.00%
2014-09-10 0 121.9 121.3 121.9 - - 0 0 - 121.9 121.3 121.9 - - 0 - -0.25%
2014-09-08 0 122.2 122.2 122.9 - - 0 0 - 122.2 122.2 122.9 - - 0 - 0.25%
2014-09-05 0 121.9 121.7 122.3 - - 0 0 - 121.9 121.7 122.3 - - 0 - 0.00%
2014-09-04 0 121.9 121.5 122.2 - - 0 0 - 121.9 121.5 122.2 - - 0 - 0.00%
2014-09-03 0 121.9 121.3 121.9 - - 0 0 - 121.9 121.3 121.9 - - 0 - -0.65%
2014-09-02 0 122.7 122.0 122.7 - - 0 0 - 122.7 122.0 122.7 - - 0 - -0.24%
2014-09-01 0 123.0 122.5 123.1 - - 0 0 - 123.0 122.5 123.1 - - 0 - 0.00%
2014-08-29 0 123.0 122.8 123.5 - - 0 0 - 123.0 122.8 123.5 - - 0 - 0.00%
2014-08-28 0 123.0 122.8 123.5 - - 0 0 - 123.0 122.8 123.5 - - 0 - 0.00%
2014-08-27 0 123.0 123.0 123.6 - - 0 0 - 123.0 123.0 123.6 - - 0 - 0.41%
2014-08-26 0 122.5 122.0 122.6 - - 0 0 - 122.5 122.0 122.6 - - 0 - 0.00%
2014-08-25 0 122.5 121.9 122.5 - - 0 0 - 122.5 121.9 122.5 - - 0 - -0.16%
2014-08-22 0 122.7 122.7 123.3 - - 0 0 - 122.7 122.7 123.3 - - 0 - 0.00%
2014-08-21 0 122.7 122.6 123.0 - - 0 0 - 122.7 122.6 123.0 - - 0 - 0.00%
2014-08-20 0 122.7 122.7 123.1 - - 0 0 - 122.7 122.7 123.1 - - 0 - 0.00%
2014-08-19 0 122.7 122.7 123.4 - - 0 0 - 122.7 122.7 123.4 - - 0 - 0.41%
2014-08-18 0 122.2 122.2 122.8 - - 0 0 - 122.2 122.2 122.8 - - 0 - 0.08%
2014-08-15 0 122.1 122.1 122.8 - - 0 0 - 122.1 122.1 122.8 - - 0 - 0.83%
2014-08-14 0 121.1 121.1 121.8 - - 0 0 - 121.1 121.1 121.8 - - 0 - 0.67%
2014-08-13 0 120.3 120.2 120.9 - - 0 0 - 120.3 120.2 120.9 - - 0 - 0.33%
2014-08-12 0 119.9 119.9 120.5 - - 0 0 - 119.9 119.9 120.5 - - 0 - 0.08%
2014-08-11 0 119.8 119.8 120.4 - - 0 0 - 119.8 119.8 120.4 - - 0 - 0.34%
2014-08-08 0 119.4 118.8 119.4 - - 0 0 - 119.4 118.8 119.4 - - 0 - -1.16%
2014-08-07 0 120.8 120.2 120.8 - - 0 0 - 120.8 120.2 120.8 - - 0 - -0.74%
2014-08-06 0 121.7 121.1 121.7 121.7 121.8 90 10,959 121.77 121.7 121.1 121.7 121.7 121.8 90 121.77 0.00%
2014-08-05 0 121.7 121.7 122.3 - - 0 0 - 121.7 121.7 122.3 - - 0 - 0.41%
2014-08-04 0 121.2 121.1 121.8 - - 0 0 - 121.2 121.1 121.8 - - 0 - 0.41%
2014-08-01 0 120.7 120.1 120.7 - - 0 0 - 120.7 120.1 120.7 - - 0 - -0.98%
2014-07-31 0 121.9 121.2 121.9 - - 0 0 - 121.9 121.2 121.9 - - 0 - -0.33%
2014-07-30 0 122.3 122.0 122.3 - - 0 0 - 122.3 122.0 122.3 - - 0 - 0.00%
2014-07-29 0 122.3 121.8 122.4 - - 0 0 - 122.3 121.8 122.4 - - 0 - 0.00%
2014-07-28 0 122.3 121.6 122.3 - - 0 0 - 122.3 121.6 122.3 - - 0 - -0.16%
2014-07-25 0 122.5 121.9 122.5 - - 0 0 - 122.5 121.9 122.5 - - 0 - -0.08%
2014-07-24 0 122.6 122.2 122.8 - - 0 0 - 122.6 122.2 122.8 - - 0 - 0.00%
2014-07-23 0 122.6 122.4 123.0 - - 0 0 - 122.6 122.4 123.0 - - 0 - 0.00%
2014-07-22 0 122.6 121.9 122.6 - - 0 0 - 122.6 121.9 122.6 - - 0 - 0.00%
2014-07-21 0 122.6 121.9 122.6 - - 0 0 - 122.6 121.9 122.6 - - 0 - 0.00%
2014-07-18 0 122.6 122.0 122.6 - - 0 0 - 122.6 122.0 122.6 - - 0 - -0.41%
2014-07-17 0 123.1 122.7 123.4 - - 0 0 - 123.1 122.7 123.4 - - 0 - 0.00%
2014-07-16 0 123.1 122.5 123.1 - - 0 0 - 123.1 122.5 123.1 - - 0 - -0.24%
2014-07-15 0 123.4 122.8 123.5 - - 0 0 - 123.4 122.8 123.5 - - 0 - 0.00%
2014-07-14 0 123.4 122.7 123.4 123.5 123.5 30 3,705 123.50 123.4 122.7 123.4 123.5 123.5 30 123.50 0.16%
2014-07-11 0 123.2 122.6 123.2 - - 0 0 - 123.2 122.6 123.2 - - 0 - 0.00%
2014-07-10 0 123.2 123.2 123.9 123.2 123.2 180 22,176 123.20 123.2 123.2 123.9 123.2 123.2 180 123.20 -0.16%
2014-07-09 0 123.4 123.3 124.0 - - 0 0 - 123.4 123.3 124.0 - - 0 - 0.00%
2014-07-08 0 123.4 123.3 124.0 - - 0 0 - 123.4 123.3 124.0 - - 0 - 0.00%
2014-07-07 0 123.4 122.8 123.5 123.4 123.4 180 22,212 123.40 123.4 122.8 123.5 123.4 123.4 180 123.40 0.73%
2014-07-04 0 122.5 122.4 123.1 - - 0 0 - 122.5 122.4 123.1 - - 0 - 0.00%
2014-07-03 0 122.5 122.5 122.7 - - 0 0 - 122.5 122.5 122.7 - - 0 - 0.74%
2014-07-02 0 121.6 121.6 122.3 - - 0 0 - 121.6 121.6 122.3 - - 0 - 0.16%
2014-06-30 0 121.4 121.2 121.9 121.4 121.4 30 3,642 121.40 121.4 121.2 121.9 121.4 121.4 30 121.40 0.00%
2014-06-27 0 121.4 121.4 122.0 - - 0 0 - 121.4 121.4 122.0 - - 0 - 0.00%
2014-06-26 0 121.4 121.3 122.0 - - 0 0 - 121.4 121.3 122.0 - - 0 - 0.00%
2014-06-25 0 121.4 121.2 121.8 - - 0 0 - 121.4 121.2 121.8 - - 0 - 0.00%
2014-06-24 0 121.4 121.4 122.0 - - 0 0 - 121.4 121.4 122.0 - - 0 - 0.33%
2014-06-23 0 121.0 121.0 121.6 121.0 121.0 30 3,630 121.00 121.0 121.0 121.6 121.0 121.0 30 121.00 0.25%
2014-06-20 0 120.7 120.7 121.0 - - 0 0 - 120.7 120.7 121.0 - - 0 - 0.08%
2014-06-19 0 120.6 120.6 121.3 120.6 120.6 30 3,618 120.60 120.6 120.6 121.3 120.6 120.6 30 120.60 0.25%
2014-06-18 0 120.3 119.7 120.3 - - 0 0 - 120.3 119.7 120.3 - - 0 - -0.08%
2014-06-17 0 120.4 120.0 120.7 - - 0 0 - 120.4 120.0 120.7 - - 0 - 0.00%
2014-06-16 0 120.4 119.8 120.4 - - 0 0 - 120.4 119.8 120.4 - - 0 - -0.33%
2014-06-13 0 120.8 120.3 120.8 - - 0 0 - 120.8 120.3 120.8 - - 0 - 0.00%
2014-06-12 0 120.8 120.5 121.1 - - 0 0 - 120.8 120.5 121.1 - - 0 - 0.00%
2014-06-11 0 120.8 120.4 121.1 - - 0 0 - 120.8 120.4 121.1 - - 0 - 0.00%
2014-06-10 0 120.8 120.5 121.1 - - 0 0 - 120.8 120.5 121.1 - - 0 - 0.00%
2014-06-09 0 120.8 120.2 120.9 120.9 120.9 30 3,627 120.90 120.8 120.2 120.9 120.9 120.9 30 120.90 0.92%
2014-06-06 0 119.7 119.6 120.3 119.7 119.7 90 10,773 119.70 119.7 119.6 120.3 119.7 119.7 90 119.70 -0.08%
2014-06-05 0 119.8 119.6 120.2 - - 0 0 - 119.8 119.6 120.2 - - 0 - 0.00%
2014-06-04 0 119.8 119.2 119.8 - - 0 0 - 119.8 119.2 119.8 - - 0 - -0.50%
2014-06-03 0 120.4 119.8 120.4 - - 0 0 - 120.4 119.8 120.4 - - 0 - -0.33%
2014-05-30 0 120.8 120.7 121.2 - - 0 0 - 120.8 120.7 121.2 - - 0 - 0.00%
2014-05-29 0 120.8 120.8 121.2 - - 0 0 - 120.8 120.8 121.2 - - 0 - 0.00%
2014-05-28 0 120.8 120.3 120.9 - - 0 0 - 120.8 120.3 120.9 - - 0 - 0.00%
2014-05-27 0 120.8 120.2 120.8 - - 0 0 - 120.8 120.2 120.8 - - 0 - -0.25%
2014-05-26 0 121.1 120.5 121.1 - - 0 0 - 121.1 120.5 121.1 - - 0 - -0.16%
2014-05-23 0 121.3 120.7 121.4 - - 0 0 - 121.3 120.7 121.4 - - 0 - 0.00%
2014-05-22 0 121.3 121.1 121.7 - - 0 0 - 121.3 121.1 121.7 - - 0 - 0.00%
2014-05-21 0 121.3 120.7 121.3 - - 0 0 - 121.3 120.7 121.3 - - 0 - -0.33%
2014-05-20 0 121.7 121.1 121.8 - - 0 0 - 121.7 121.1 121.8 - - 0 - 0.00%
2014-05-19 0 121.7 121.7 122.4 120.9 120.9 30 3,627 120.90 121.7 121.7 122.4 120.9 120.9 30 120.90 0.66%
2014-05-16 0 120.9 120.4 121.0 - - 0 0 - 120.9 120.4 121.0 - - 0 - 0.00%
2014-05-15 0 120.9 120.7 121.4 - - 0 0 - 120.9 120.7 121.4 - - 0 - 0.00%
2014-05-14 0 120.9 120.9 121.5 - - 0 0 - 120.9 120.9 121.5 - - 0 - 0.08%
2014-05-13 0 120.8 120.8 121.4 - - 0 0 - 120.8 120.8 121.4 - - 0 - 0.83%
2014-05-12 0 119.8 119.5 120.2 - - 0 0 - 119.8 119.5 120.2 - - 0 - 0.00%
2014-05-09 0 119.8 119.8 120.5 - - 0 0 - 119.8 119.8 120.5 - - 0 - 0.34%
2014-05-08 0 119.4 118.9 119.5 - - 0 0 - 119.4 118.9 119.5 - - 0 - 0.00%
2014-05-07 0 119.4 118.8 119.4 119.5 119.5 30 3,585 119.50 119.4 118.8 119.4 119.5 119.5 30 119.50 -0.08%
2014-05-05 0 119.5 119.0 119.7 119.5 119.5 2,400 286,800 119.50 119.5 119.0 119.7 119.5 119.5 2,400 119.50 0.00%
2014-05-02 0 119.5 119.5 119.8 119.5 119.5 15,600 1,864,200 119.50 119.5 119.5 119.8 119.5 119.5 15,600 119.50 1.01%
2014-04-30 0 118.3 118.3 119.0 - - 0 0 - 118.3 118.3 119.0 - - 0 - 0.25%
2014-04-29 0 118.0 117.8 118.4 - - 0 0 - 118.0 117.8 118.4 - - 0 - 0.00%
2014-04-28 0 118.0 117.6 118.2 118.0 118.0 240 28,320 118.00 118.0 117.6 118.2 118.0 118.0 240 118.00 -0.08%
2014-04-25 0 118.1 117.6 118.2 118.1 118.1 30 3,543 118.10 118.1 117.6 118.2 118.1 118.1 30 118.10 -0.17%
2014-04-24 0 118.3 118.0 118.5 - - 0 0 - 118.3 118.0 118.5 - - 0 - 0.00%
2014-04-23 0 118.3 118.0 118.6 - - 0 0 - 118.3 118.0 118.6 - - 0 - 0.00%
2014-04-22 0 118.3 117.9 118.5 - - 0 0 - 118.3 117.9 118.5 - - 0 - 0.00%
2014-04-17 0 118.3 118.0 118.7 - - 0 0 - 118.3 118.0 118.7 - - 0 - 0.00%
2014-04-16 0 118.3 118.2 118.7 118.3 118.3 90 10,647 118.30 118.3 118.2 118.7 118.3 118.3 90 118.30 0.00%
2014-04-15 0 118.3 117.7 118.3 - - 0 0 - 118.3 117.7 118.3 - - 0 - 0.00%
2014-04-14 0 118.3 117.7 118.3 - - 0 0 - 118.3 117.7 118.3 - - 0 - -0.50%
2014-04-11 0 118.9 118.3 118.9 119.5 119.5 60 7,170 119.50 118.9 118.3 118.9 119.5 119.5 60 119.50 -0.59%
2014-04-10 0 119.6 119.1 119.7 119.6 119.6 90 10,764 119.60 119.6 119.1 119.7 119.6 119.6 90 119.60 0.84%
2014-04-09 0 118.6 118.6 119.3 - - 0 0 - 118.6 118.6 119.3 - - 0 - 0.68%
2014-04-08 0 117.8 117.8 118.5 - - 0 0 - 117.8 117.8 118.5 - - 0 - 0.43%
2014-04-07 0 117.3 117.3 118.0 - - 0 0 - 117.3 117.3 118.0 - - 0 - 0.09%
2014-04-04 0 117.2 116.7 117.3 - - 0 0 - 117.2 116.7 117.3 - - 0 - 0.00%
2014-04-03 0 117.2 116.6 117.2 - - 0 0 - 117.2 116.6 117.2 - - 0 - 0.00%
2014-04-02 0 117.2 117.2 117.8 - - 0 0 - 117.2 117.2 117.8 - - 0 - 0.17%
2014-04-01 0 117.0 117.0 117.6 - - 0 0 - 117.0 117.0 117.6 - - 0 - 0.26%
2014-03-31 0 116.7 116.7 117.3 - - 0 0 - 116.7 116.7 117.3 - - 0 - 0.17%
2014-03-28 0 116.5 116.5 117.1 - - 0 0 - 116.5 116.5 117.1 - - 0 - 0.95%
2014-03-27 0 115.4 115.4 116.0 - - 0 0 - 115.4 115.4 116.0 - - 0 - 0.26%
2014-03-26 0 115.1 115.1 115.7 - - 0 0 - 115.1 115.1 115.7 - - 0 - 0.35%
2014-03-25 0 114.7 114.5 115.1 - - 0 0 - 114.7 114.5 115.1 - - 0 - 0.00%
2014-03-24 0 114.7 114.7 115.3 - - 0 0 - 114.7 114.7 115.3 - - 0 - 0.35%
2014-03-21 0 114.3 113.6 114.3 - - 0 0 - 114.3 113.6 114.3 - - 0 - -0.17%
2014-03-20 0 114.5 113.9 114.5 - - 0 0 - 114.5 113.9 114.5 - - 0 - -0.43%
2014-03-19 0 115.0 114.6 115.2 - - 0 0 - 115.0 114.6 115.2 - - 0 - 0.00%
2014-03-18 0 115.0 115.1 115.7 - - 0 0 - 115.0 115.1 115.7 - - 0 - 0.35%
2014-03-17 0 114.6 114.2 114.9 - - 0 0 - 114.6 114.2 114.9 - - 0 - 0.00%
2014-03-14 0 114.6 114.0 114.6 - - 0 0 - 114.6 114.0 114.6 - - 0 - -0.26%
2014-03-13 0 114.9 114.7 115.3 114.9 114.9 30 3,447 114.90 114.9 114.7 115.3 114.9 114.9 30 114.90 0.00%
2014-03-12 0 114.9 114.5 114.9 - - 0 0 - 114.9 114.5 114.9 - - 0 - -0.61%
2014-03-11 0 115.6 115.3 115.9 - - 0 0 - 115.6 115.3 115.9 - - 0 - 0.00%
2014-03-10 0 115.6 115.0 115.6 - - 0 0 - 115.6 115.0 115.6 - - 0 - -1.20%
2014-03-07 0 117.0 116.5 117.1 117.0 117.0 30 3,510 117.00 117.0 116.5 117.1 117.0 117.0 30 117.00 0.69%
2014-03-06 0 116.2 116.2 116.9 - - 0 0 - 116.2 116.2 116.9 - - 0 - 0.52%
2014-03-05 0 115.6 115.6 116.2 - - 0 0 - 115.6 115.6 116.2 - - 0 - 0.09%
2014-03-04 0 115.5 114.9 115.6 115.5 115.5 240 27,720 115.50 115.5 114.9 115.6 115.5 115.5 240 115.50 0.00%
2014-03-03 0 115.5 114.9 115.5 - - 0 0 - 115.5 114.9 115.5 - - 0 - 0.00%
2014-02-28 0 115.5 115.5 116.1 - - 0 0 - 115.5 115.5 116.1 - - 0 - 0.26%
2014-02-27 0 115.2 115.2 115.8 - - 0 0 - 115.2 115.2 115.8 - - 0 - 0.09%
2014-02-26 0 115.1 115.1 115.7 - - 0 0 - 115.1 115.1 115.7 - - 0 - 0.17%
2014-02-25 0 114.9 114.9 115.5 - - 0 0 - 114.9 114.9 115.5 - - 0 - 0.26%
2014-02-24 0 114.6 114.6 115.3 - - 0 0 - 114.6 114.6 115.3 - - 0 - 0.17%
2014-02-21 0 114.4 114.4 115.0 - - 0 0 - 114.4 114.4 115.0 - - 0 - 0.18%
2014-02-20 0 114.2 113.6 114.3 - - 0 0 - 114.2 113.6 114.3 - - 0 - 0.00%
2014-02-19 0 114.2 113.8 114.4 114.2 114.2 90 10,278 114.20 114.2 113.8 114.4 114.2 114.2 90 114.20 0.00%
2014-02-18 0 114.2 114.0 114.3 - - 0 0 - 114.2 114.0 114.3 - - 0 - 0.00%
2014-02-17 0 114.2 114.2 114.8 - - 0 0 - 114.2 114.2 114.8 - - 0 - 1.06%
2014-02-14 0 113.0 113.0 113.5 - - 0 0 - 113.0 113.0 113.5 - - 0 - 0.00%
2014-02-13 0 113.0 112.6 113.2 - - 0 0 - 113.0 112.6 113.2 - - 0 - 0.00%
2014-02-12 0 113.0 113.0 113.6 - - 0 0 - 113.0 113.0 113.6 - - 0 - 0.53%
2014-02-11 0 112.4 112.4 113.0 - - 0 0 - 112.4 112.4 113.0 - - 0 - 0.18%
2014-02-10 0 112.2 112.1 112.8 - - 0 0 - 112.2 112.1 112.8 - - 0 - 0.18%
2014-02-07 0 112.0 112.0 112.6 - - 0 0 - 112.0 112.0 112.6 - - 0 - 0.72%
2014-02-06 0 111.2 111.0 111.6 - - 0 0 - 111.2 111.0 111.6 - - 0 - 0.00%
2014-02-05 0 111.2 110.7 111.3 111.2 111.2 3,000 333,600 111.20 111.2 110.7 111.3 111.2 111.2 3,000 111.20 1.18%
2014-02-04 0 109.9 109.9 110.5 109.2 109.6 210 22,968 109.37 109.9 109.9 110.5 109.2 109.6 210 109.37 -0.81%
2014-01-30 0 110.8 - - - - 0 0 - 110.8 - - - - 0 - -0.45%
2014-01-29 0 111.3 111.0 111.6 111.3 111.3 180 20,034 111.30 111.3 111.0 111.6 111.3 111.3 180 111.30 0.82%
2014-01-28 0 110.4 110.1 110.7 - - 0 0 - 110.4 110.1 110.7 - - 0 - 0.00%
2014-01-27 0 110.4 109.8 110.4 - - 0 0 - 110.4 109.8 110.4 - - 0 - -1.95%
2014-01-24 0 112.6 112.1 112.7 - - 0 0 - 112.6 112.1 112.7 - - 0 - -0.09%
2014-01-23 0 112.7 112.2 112.8 113.0 113.0 30 3,390 113.00 112.7 112.2 112.8 113.0 113.0 30 113.00 -0.27%
2014-01-22 0 113.0 112.6 113.2 113.0 113.0 60 6,780 113.00 113.0 112.6 113.2 113.0 113.0 60 113.00 -0.35%
2014-01-21 0 113.4 113.0 113.6 - - 0 0 - 113.4 113.0 113.6 - - 0 - 0.00%
2014-01-20 0 113.4 112.8 113.4 - - 0 0 - 113.4 112.8 113.4 - - 0 - -0.70%
2014-01-17 0 114.2 113.5 114.2 - - 0 0 - 114.2 113.5 114.2 - - 0 - -0.09%
2014-01-16 0 114.3 113.7 114.3 114.8 114.8 30 3,444 114.80 114.3 113.7 114.3 114.8 114.8 30 114.80 -0.78%
2014-01-15 0 115.2 114.6 115.2 - - 0 0 - 115.2 114.6 115.2 - - 0 - -0.43%
2014-01-14 0 115.7 115.1 115.7 - - 0 0 - 115.7 115.1 115.7 - - 0 - -0.52%
2014-01-13 0 116.3 116.3 116.9 - - 0 0 - 116.3 116.3 116.9 - - 0 - 0.35%
2014-01-10 0 115.9 115.5 116.1 - - 0 0 - 115.9 115.5 116.1 - - 0 - 0.00%
2014-01-09 0 115.9 115.5 116.1 - - 0 0 - 115.9 115.5 116.1 - - 0 - 0.00%
2014-01-08 0 115.9 115.5 116.2 - - 0 0 - 115.9 115.5 116.2 - - 0 - 0.00%
2014-01-07 0 115.9 115.3 115.9 - - 0 0 - 115.9 115.3 115.9 - - 0 - -0.34%
2014-01-06 0 116.3 115.6 116.3 - - 0 0 - 116.3 115.6 116.3 - - 0 - 0.00%
2014-01-03 0 116.3 115.7 116.3 - - 0 0 - 116.3 115.7 116.3 - - 0 - -0.60%
2014-01-02 0 117.0 116.4 117.0 - - 0 0 - 117.0 116.4 117.0 - - 0 - -0.51%
2013-12-31 0 117.6 - - - - 0 0 - 117.6 - - - - 0 - 0.51%
2013-12-30 0 117.0 116.8 117.5 - - 0 0 - 117.0 116.8 117.5 - - 0 - 0.00%
2013-12-27 0 117.0 117.0 117.6 - - 0 0 - 117.0 117.0 117.6 - - 0 - 0.78%
2013-12-24 0 116.1 - - - - 0 0 - 116.1 - - - - 0 - 0.00%
2013-12-23 0 116.1 115.4 116.1 - - 0 0 - 116.1 115.4 116.1 - - 0 - -0.34%
2013-12-20 0 116.5 116.0 116.6 116.5 116.5 30 3,495 116.50 116.5 116.0 116.6 116.5 116.5 30 116.50 -1.44%
2013-12-19 0 118.2 118.2 118.9 - - 0 0 - 118.2 118.2 118.9 - - 0 - 0.60%
2013-12-18 0 117.5 117.0 117.6 - - 0 0 - 117.5 117.0 117.6 - - 0 - 0.00%
2013-12-17 0 117.5 117.5 118.1 - - 0 0 - 117.5 117.5 118.1 - - 0 - 0.09%
2013-12-16 0 117.4 116.8 117.4 117.6 117.6 60 7,056 117.60 117.4 116.8 117.4 117.6 117.6 60 117.60 -0.17%
2013-12-13 0 117.6 116.9 117.6 - - 0 0 - 117.6 116.9 117.6 - - 0 - -0.17%
2013-12-12 0 117.8 117.2 117.8 - - 0 0 - 117.8 117.2 117.8 - - 0 - -0.59%
2013-12-11 0 118.5 117.8 118.4 - - 0 0 - 118.5 117.8 118.4 - - 0 - -0.50%
2013-12-10 0 119.1 118.4 119.1 119.4 119.4 30 3,582 119.40 119.1 118.4 119.1 119.4 119.4 30 119.40 0.93%
2013-12-09 0 118.0 118.0 118.6 - - 0 0 - 118.0 118.0 118.6 - - 0 - 0.85%
2013-12-06 0 117.0 116.6 117.2 117.0 117.0 60 7,020 117.00 117.0 116.6 117.2 117.0 117.0 60 117.00 0.00%
2013-12-05 0 117.0 116.4 117.0 - - 0 0 - 117.0 116.4 117.0 - - 0 - -0.09%
2013-12-04 0 117.1 116.7 117.1 - - 0 0 - 117.1 116.7 117.1 - - 0 - 0.00%
2013-12-03 0 117.1 116.9 117.5 - - 0 0 - 117.1 116.9 117.5 - - 0 - 0.00%
2013-12-02 0 117.1 117.1 117.7 - - 0 0 - 117.1 117.1 117.7 - - 0 - 1.04%
2013-11-29 0 115.9 115.9 116.5 - - 0 0 - 115.9 115.9 116.5 - - 0 - 0.35%
2013-11-28 0 115.5 115.2 115.8 - - 0 0 - 115.5 115.2 115.8 - - 0 - 0.00%
2013-11-27 0 115.5 115.0 115.6 - - 0 0 - 115.5 115.0 115.6 - - 0 - 0.00%
2013-11-26 0 115.5 115.1 115.7 - - 0 0 - 115.5 115.1 115.7 - - 0 - 0.00%
2013-11-25 0 115.5 115.2 115.8 - - 0 0 - 115.5 115.2 115.8 - - 0 - 0.00%
2013-11-22 0 115.5 114.9 115.5 - - 0 0 - 115.5 114.9 115.5 - - 0 - -0.52%
2013-11-21 0 116.1 115.5 116.1 - - 0 0 - 116.1 115.5 116.1 - - 0 - -1.28%
2013-11-20 0 117.6 117.0 117.6 - - 0 0 - 117.6 117.0 117.6 - - 0 - -0.08%
2013-11-19 0 117.7 117.7 118.3 - - 0 0 - 117.7 117.7 118.3 - - 0 - 0.94%
2013-11-18 0 116.6 116.6 117.2 - - 0 0 - 116.6 116.6 117.2 - - 0 - 0.60%
2013-11-15 0 115.9 115.9 116.5 115.9 115.9 30 3,477 115.90 115.9 115.9 116.5 115.9 115.9 30 115.90 0.35%
2013-11-14 0 115.5 115.5 116.1 - - 0 0 - 115.5 115.5 116.1 - - 0 - 0.17%
2013-11-13 0 115.3 114.7 115.3 - - 0 0 - 115.3 114.7 115.3 - - 0 - -0.95%
2013-11-12 0 116.4 115.8 116.4 116.1 116.4 3,030 351,792 116.10 116.4 115.8 116.4 116.1 116.4 3,030 116.10 -0.77%
2013-11-11 0 117.3 116.7 117.3 - - 0 0 - 117.3 116.7 117.3 - - 0 - -0.42%
2013-11-08 0 117.8 117.3 117.9 - - 0 0 - 117.8 117.3 117.9 - - 0 - 0.00%
2013-11-07 0 117.8 117.4 118.0 - - 0 0 - 117.8 117.4 118.0 - - 0 - 0.00%
2013-11-06 0 117.8 117.1 117.8 - - 0 0 - 117.8 117.1 117.8 - - 0 - -0.42%
2013-11-05 0 118.3 118.1 118.8 - - 0 0 - 118.3 118.1 118.8 - - 0 - 0.00%
2013-11-04 0 118.3 117.9 118.5 - - 0 0 - 118.3 117.9 118.5 - - 0 - 0.00%
2013-11-01 0 118.3 118.0 118.7 - - 0 0 - 118.3 118.0 118.7 - - 0 - 0.00%
2013-10-31 0 118.3 118.1 118.7 118.3 118.5 8,070 955,035 118.34 118.3 118.1 118.7 118.3 118.5 8,070 118.34 -1.17%
2013-10-30 0 119.7 119.1 119.8 - - 0 0 - 119.7 119.1 119.8 - - 0 - -0.17%
2013-10-29 0 119.9 119.4 120.0 - - 0 0 - 119.9 119.4 120.0 - - 0 - 0.00%
2013-10-28 0 119.9 119.9 120.5 - - 0 0 - 119.9 119.9 120.5 - - 0 - 0.25%
2013-10-25 0 119.6 119.1 119.8 119.6 119.6 180 21,528 119.60 119.6 119.1 119.8 119.6 119.6 180 119.60 0.34%
2013-10-24 0 119.2 118.9 119.5 119.2 119.8 60 7,170 119.50 119.2 118.9 119.5 119.2 119.8 60 119.50 -0.08%
2013-10-23 0 119.3 - - 119.6 119.6 30 3,588 119.60 119.3 - - 119.6 119.6 30 119.60 1.10%
2013-10-22 0 118.0 117.5 118.1 - - 0 0 - 118.0 117.5 118.1 - - 0 - 0.00%
2013-10-21 0 118.0 117.5 118.1 - - 0 0 - 118.0 117.5 118.1 - - 0 - 0.00%
2013-10-18 0 118.0 117.8 118.4 - - 0 0 - 118.0 117.8 118.4 - - 0 - 0.00%
2013-10-17 0 118.0 118.0 118.6 - - 0 0 - 118.0 118.0 118.6 - - 0 - 0.51%
2013-10-16 0 117.4 116.8 117.4 - - 0 0 - 117.4 116.8 117.4 - - 0 - -0.25%
2013-10-15 0 117.7 117.0 117.7 117.8 117.9 510 60,120 117.88 117.7 117.0 117.7 117.8 117.9 510 117.88 1.38%
2013-10-11 0 116.1 116.1 116.7 - - 0 0 - 116.1 116.1 116.7 - - 0 - 1.04%
2013-10-10 0 114.9 114.9 115.5 - - 0 0 - 114.9 114.9 115.5 - - 0 - 0.00%
2013-10-09 0 114.9 114.3 114.9 - - 0 0 - 114.9 114.3 114.9 - - 0 - -0.35%
2013-10-08 0 115.3 114.7 115.3 - - 0 0 - 115.3 114.7 115.3 - - 0 - -0.17%
2013-10-07 0 115.5 115.0 115.6 - - 0 0 - 115.5 115.0 115.6 - - 0 - 0.00%
2013-10-04 0 115.5 115.5 116.1 - - 0 0 - 115.5 115.5 116.1 - - 0 - 0.70%
2013-10-03 0 114.7 114.7 115.3 - - 0 0 - 114.7 114.7 115.3 - - 0 - 1.24%
2013-10-02 0 113.3 113.3 113.9 - - 0 0 - 113.3 113.3 113.9 - - 0 - 0.53%
2013-09-30 0 112.7 112.1 112.7 - - 0 0 - 112.7 112.1 112.7 - - 0 - -1.23%
2013-09-27 0 114.1 113.5 114.1 - - 0 0 - 114.1 113.5 114.1 - - 0 - -0.17%
2013-09-26 0 114.3 113.7 114.3 - - 0 0 - 114.3 113.7 114.3 - - 0 - 0.00%
2013-09-25 0 114.3 113.9 114.5 114.3 114.3 480 54,864 114.30 114.3 113.9 114.5 114.3 114.3 480 114.30 -1.04%
2013-09-24 0 115.5 114.9 115.5 - - 0 0 - 115.5 114.9 115.5 - - 0 - -0.35%
2013-09-23 0 115.9 115.2 115.8 - - 0 0 - 115.9 115.2 115.8 - - 0 - -0.77%
2013-09-19 0 116.8 116.8 117.2 116.2 116.2 210 24,402 116.20 116.8 116.8 117.2 116.2 116.2 210 116.20 3.82%
2013-09-18 0 112.5 112.5 113.1 - - 0 0 - 112.5 112.5 113.1 - - 0 - 0.54%
2013-09-17 0 111.9 111.6 112.2 111.9 111.9 150 16,785 111.90 111.9 111.6 112.2 111.9 111.9 150 111.90 -1.50%
2013-09-16 0 113.6 113.6 114.2 113.0 113.6 8,910 1,011,720 113.55 113.6 113.6 114.2 113.0 113.6 8,910 113.55 2.07%
2013-09-13 0 111.3 110.9 111.5 - - 0 0 - 111.3 110.9 111.5 - - 0 - 0.00%
2013-09-12 0 111.3 110.7 111.3 112.3 112.3 990 111,177 112.30 111.3 110.7 111.3 112.3 112.3 990 112.30 0.63%
2013-09-11 0 110.6 110.7 111.3 - - 0 0 - 110.6 110.7 111.3 - - 0 - 0.27%
2013-09-10 0 110.3 110.3 110.9 - - 0 0 - 110.3 110.3 110.9 - - 0 - 2.22%
2013-09-09 0 107.9 107.9 108.5 - - 0 0 - 107.9 107.9 108.5 - - 0 - 0.75%
2013-09-06 0 107.1 106.5 107.1 - - 0 0 - 107.1 106.5 107.1 - - 0 - -0.56%
2013-09-05 0 107.7 107.1 107.7 - - 0 0 - 107.7 107.1 107.7 - - 0 - 0.00%
2013-09-04 0 107.7 107.2 107.8 - - 0 0 - 107.7 107.2 107.8 - - 0 - 0.00%
2013-09-03 0 107.7 107.7 108.3 - - 0 0 - 107.7 107.7 108.3 - - 0 - 0.19%
2013-09-02 0 107.5 107.5 108.1 107.2 107.2 210 22,512 107.20 107.5 107.5 108.1 107.2 107.2 210 107.20 0.28%
2013-08-30 0 107.2 107.2 107.8 - - 0 0 - 107.2 107.2 107.8 - - 0 - 1.90%
2013-08-29 0 105.2 105.2 105.8 105.1 105.1 120 12,612 105.10 105.2 105.2 105.8 105.1 105.1 120 105.10 1.94%
2013-08-28 0 103.2 103.2 103.8 103.0 103.0 90 9,270 103.00 103.2 103.2 103.8 103.0 103.0 90 103.00 -2.37%
2013-08-27 0 105.7 105.1 105.7 105.6 105.9 720 76,122 105.73 105.7 105.1 105.7 105.6 105.9 720 105.73 -2.13%
2013-08-26 0 108.0 107.6 108.1 108.0 108.0 6,000 648,000 108.00 108.0 107.6 108.1 108.0 108.0 6,000 108.00 0.75%
2013-08-23 0 107.2 106.8 107.4 107.2 107.2 30 3,216 107.20 107.2 106.8 107.4 107.2 107.2 30 107.20 0.47%
2013-08-22 0 106.7 106.7 107.0 106.1 109.3 840 89,220 106.21 106.7 106.7 107.0 106.1 109.3 840 106.21 -2.38%
2013-08-21 0 109.3 109.1 109.3 - - 0 0 - 109.3 109.1 109.3 - - 0 - 0.00%
2013-08-20 0 109.3 108.7 109.3 - - 0 0 - 109.3 108.7 109.3 - - 0 - -2.41%
2013-08-19 0 112.0 111.6 112.2 112.0 112.5 120 13,455 112.13 112.0 111.6 112.2 112.0 112.5 120 112.13 -1.15%
2013-08-16 0 113.3 112.6 113.2 - - 0 0 - 113.3 112.6 113.2 - - 0 - -0.09%
2013-08-15 0 113.4 112.8 113.4 - - 0 0 - 113.4 112.8 113.4 - - 0 - 0.00%
2013-08-13 0 113.4 113.4 114.0 - - 0 0 - 113.4 113.4 114.0 - - 0 - 0.27%
2013-08-12 0 113.1 113.1 113.7 - - 0 0 - 113.1 113.1 113.7 - - 0 - 0.44%
2013-08-09 0 112.6 112.6 113.2 112.6 112.6 330 37,158 112.60 112.6 112.6 113.2 112.6 112.6 330 112.60 -0.09%
2013-08-08 0 112.7 112.5 113.1 - - 0 0 - 112.7 112.5 113.1 - - 0 - 0.00%
2013-08-07 0 112.7 112.5 113.0 112.7 112.7 300 33,810 112.70 112.7 112.5 113.0 112.7 112.7 300 112.70 -1.05%
2013-08-06 0 113.9 113.4 114.0 - - 0 0 - 113.9 113.4 114.0 - - 0 - 0.00%
2013-08-05 0 113.9 113.9 114.5 - - 0 0 - 113.9 113.9 114.5 - - 0 - 0.80%
2013-08-02 0 113.0 112.5 113.1 - - 0 0 - 113.0 112.5 113.1 - - 0 - 0.00%
2013-08-01 0 113.0 112.9 113.5 113.0 113.6 3,960 447,606 113.03 113.0 112.9 113.5 113.0 113.6 3,960 113.03 -0.18%
2013-07-31 0 113.2 112.6 113.2 - - 0 0 - 113.2 112.6 113.2 - - 0 - -1.91%
2013-07-30 0 115.4 114.8 115.4 - - 0 0 - 115.4 114.8 115.4 - - 0 - -0.26%
2013-07-29 0 115.7 115.1 115.7 - - 0 0 - 115.7 115.1 115.7 - - 0 - -1.03%
2013-07-26 0 116.9 116.3 117.0 - - 0 0 - 116.9 116.3 117.0 - - 0 - -0.60%
2013-07-25 0 117.6 117.0 117.6 - - 0 0 - 117.6 117.0 117.6 - - 0 - -0.25%
2013-07-24 0 117.9 117.2 117.9 117.9 118.0 330 38,937 117.99 117.9 117.2 117.9 117.9 118.0 330 117.99 0.00%
2013-07-23 0 117.9 117.3 117.9 118.2 118.2 30 3,546 118.20 117.9 117.3 117.9 118.2 118.2 30 118.20 0.77%
2013-07-22 0 117.0 117.0 117.6 - - 0 0 - 117.0 117.0 117.6 - - 0 - 0.69%
2013-07-19 0 116.2 116.2 116.9 - - 0 0 - 116.2 116.2 116.9 - - 0 - 0.17%
2013-07-18 0 116.0 115.7 116.3 - - 0 0 - 116.0 115.7 116.3 - - 0 - 0.00%
2013-07-17 0 116.0 115.6 116.2 - - 0 0 - 116.0 115.6 116.2 - - 0 - 0.00%
2013-07-16 0 116.0 115.6 116.2 - - 0 0 - 116.0 115.6 116.2 - - 0 - 0.00%
2013-07-15 0 116.0 115.5 116.1 - - 0 0 - 116.0 115.5 116.1 - - 0 - 0.00%
2013-07-12 0 116.0 115.8 116.5 - - 0 0 - 116.0 115.8 116.5 - - 0 - 0.00%
2013-07-11 0 116.0 115.8 116.4 116.0 116.0 300 34,800 116.00 116.0 115.8 116.4 116.0 116.0 300 116.00 1.22%
2013-07-10 0 114.6 114.6 115.2 - - 0 0 - 114.6 114.6 115.2 - - 0 - 0.26%
2013-07-09 0 114.3 114.4 115.0 114.1 114.1 60 6,846 114.10 114.3 114.4 115.0 114.1 114.1 60 114.10 0.18%
2013-07-08 0 114.1 113.5 114.1 - - 0 0 - 114.1 113.5 114.1 - - 0 - -0.95%
2013-07-05 0 115.2 114.8 115.4 - - 0 0 - 115.2 114.8 115.4 - - 0 - 0.00%
2013-07-04 0 115.2 114.6 115.2 - - 0 0 - 115.2 114.6 115.2 - - 0 - 0.00%
2013-07-03 0 115.2 114.5 115.2 - - 0 0 - 115.2 114.5 115.2 - - 0 - -0.17%
2013-07-02 0 115.4 115.4 116.0 - - 0 0 - 115.4 115.4 116.0 - - 0 - 0.44%
2013-06-28 0 114.9 114.9 115.5 - - 0 0 - 114.9 114.9 115.5 - - 0 - 1.32%
2013-06-27 0 113.4 113.4 114.0 - - 0 0 - 113.4 113.4 114.0 - - 0 - 1.25%
2013-06-26 0 112.0 112.0 112.6 111.7 111.7 450 50,265 111.70 112.0 112.0 112.6 111.7 111.7 450 111.70 0.27%
2013-06-25 0 111.7 111.3 111.9 - - 0 0 - 111.7 111.3 111.9 - - 0 - 0.00%
2013-06-24 0 111.7 111.1 111.7 112.0 112.1 180 20,163 112.02 111.7 111.1 111.7 112.0 112.1 180 112.02 -1.33%
2013-06-21 0 113.2 112.6 113.2 - - 0 0 - 113.2 112.6 113.2 - - 0 - -0.44%
2013-06-20 0 113.7 113.1 113.7 - - 0 0 - 113.7 113.1 113.7 - - 0 - -1.98%
2013-06-19 0 116.0 115.7 116.3 116.0 116.0 1,500 174,000 116.00 116.0 115.7 116.3 116.0 116.0 1,500 116.00 -0.09%
2013-06-18 0 116.1 116.1 116.3 116.1 116.1 30 3,483 116.10 116.1 116.1 116.3 116.1 116.1 30 116.10 -0.17%
2013-06-17 0 116.3 116.3 116.9 - - 0 0 - 116.3 116.3 116.9 - - 0 - 0.26%
2013-06-14 0 116.0 - - - - 0 0 - 116.0 - - - - 0 - 1.13%
2013-06-13 0 114.7 114.7 115.3 114.7 115.6 12,030 1,386,441 115.25 114.7 114.7 115.3 114.7 115.6 12,030 115.25 -1.97%
2013-06-11 0 117.0 116.4 117.0 118.1 118.6 450 53,160 118.13 117.0 116.4 117.0 118.1 118.6 450 118.13 -1.35%
2013-06-10 0 118.6 118.2 118.8 - - 0 0 - 118.6 118.2 118.8 - - 0 - 0.00%
2013-06-07 0 118.6 118.4 119.1 - - 0 0 - 118.6 118.4 119.1 - - 0 - 0.00%
2013-06-06 0 118.6 118.2 118.8 - - 0 0 - 118.6 118.2 118.8 - - 0 - 0.00%
2013-06-05 0 118.6 118.6 119.3 118.6 118.6 120 14,232 118.60 118.6 118.6 119.3 118.6 118.6 120 118.60 0.51%
2013-06-04 0 118.0 117.8 118.5 - - 0 0 - 118.0 117.8 118.5 - - 0 - 0.00%
2013-06-03 0 118.0 117.4 118.0 118.4 118.4 90 10,656 118.40 118.0 117.4 118.0 118.4 118.4 90 118.40 -0.84%
2013-05-31 0 119.0 118.4 119.0 119.1 119.1 30 3,573 119.10 119.0 118.4 119.0 119.1 119.1 30 119.10 -0.58%
2013-05-30 0 119.7 119.0 119.7 - - 0 0 - 119.7 119.0 119.7 - - 0 - -0.25%
2013-05-29 0 120.0 119.5 120.1 120.0 120.9 150 18,054 120.36 120.0 119.5 120.1 120.0 120.9 150 120.36 -0.33%
2013-05-28 0 120.4 120.3 120.9 - - 0 0 - 120.4 120.3 120.9 - - 0 - 0.00%
2013-05-27 0 120.4 119.9 120.5 - - 0 0 - 120.4 119.9 120.5 - - 0 - 0.00%
2013-05-24 0 120.4 119.8 120.5 - - 0 0 - 120.4 119.8 120.5 - - 0 - 0.00%
2013-05-23 0 120.4 119.8 120.4 120.5 120.5 360 43,380 120.50 120.4 119.8 120.4 120.5 120.5 360 120.50 -1.15%
2013-05-22 0 121.8 121.5 122.1 - - 0 0 - 121.8 121.5 122.1 - - 0 - 0.00%
2013-05-21 0 121.8 121.8 122.5 - - 0 0 - 121.8 121.8 122.5 - - 0 - 0.58%
2013-05-20 0 121.1 121.1 121.7 - - 0 0 - 121.1 121.1 121.7 - - 0 - 0.25%
2013-05-16 0 120.8 120.2 120.8 121.8 122.4 2,580 314,304 121.82 120.8 120.2 120.8 121.8 122.4 2,580 121.82 -1.31%
2013-05-15 0 122.4 122.0 122.4 122.9 122.9 810 99,549 122.90 122.4 122.0 122.4 122.9 122.9 810 122.90 0.08%
2013-05-14 0 122.3 122.3 123.0 - - 0 0 - 122.3 122.3 123.0 - - 0 - 0.25%
2013-05-13 0 122.0 122.0 122.7 121.6 121.7 720 87,579 121.64 122.0 122.0 122.7 121.6 121.7 720 121.64 0.00%
2013-05-10 0 122.0 121.6 122.3 - - 0 0 - 122.0 121.6 122.3 - - 0 - 0.00%
2013-05-09 0 122.0 121.3 121.9 122.8 122.8 30 3,684 122.80 122.0 121.3 121.9 122.8 122.8 30 122.80 -0.33%
2013-05-08 0 122.4 121.8 122.4 122.3 122.4 150 18,348 122.32 122.4 121.8 122.4 122.3 122.4 150 122.32 0.66%
2013-05-07 0 121.6 121.6 122.2 121.5 121.5 2,160 262,440 121.50 121.6 121.6 122.2 121.5 121.5 2,160 121.50 1.67%
2013-05-06 0 119.6 119.6 120.2 - - 0 0 - 119.6 119.6 120.2 - - 0 - 5.65%
2013-05-03 0 113.2 112.6 113.2 - - 0 0 - 113.2 112.6 113.2 - - 0 - -0.79%
2013-05-02 0 114.1 113.5 114.1 - - 0 0 - 114.1 113.5 114.1 - - 0 - -0.52%
2013-04-30 0 114.7 114.2 114.8 - - 0 0 - 114.7 114.2 114.8 - - 0 - 0.00%
2013-04-29 0 114.7 114.1 114.7 115.0 115.0 30 3,450 115.00 114.7 114.1 114.7 115.0 115.0 30 115.00 -0.26%
2013-04-26 0 115.0 114.5 115.2 113.5 115.0 60 6,855 114.25 115.0 114.5 115.2 113.5 115.0 60 114.25 1.14%
2013-04-25 0 113.7 113.7 114.3 113.1 113.1 90 10,179 113.10 113.7 113.7 114.3 113.1 113.1 90 113.10 0.53%
2013-04-24 0 113.1 112.9 113.1 - - 0 0 - 113.1 112.9 113.1 - - 0 - 0.00%
2013-04-23 0 113.1 - 113.1 - - 0 0 - 113.1 - 113.1 - - 0 - -0.44%
2013-04-22 0 113.6 - 114.5 - - 0 0 - 113.6 - 114.5 - - 0 - -0.79%
2013-04-19 0 114.5 113.9 114.5 114.5 114.5 30 3,435 114.50 114.5 113.9 114.5 114.5 114.5 30 114.50 0.26%
2013-04-18 0 114.2 114.2 114.5 114.2 114.2 210 23,982 114.20 114.2 114.2 114.5 114.2 114.2 210 114.20 -0.26%
2013-04-17 0 114.5 114.5 115.2 - - 0 0 - 114.5 114.5 115.2 - - 0 - 0.53%
2013-04-16 0 113.9 113.3 113.9 - - 0 0 - 113.9 113.3 113.9 - - 0 - -0.09%
2013-04-15 0 114.0 113.4 114.0 - - 0 0 - 114.0 113.4 114.0 - - 0 - 0.00%
2013-04-12 0 114.0 113.4 114.0 114.3 114.9 240 27,465 114.44 114.0 113.4 114.0 114.3 114.9 240 114.44 -0.26%
2013-04-11 0 114.3 113.3 - - - 0 0 - 114.3 113.3 - - - 0 - 0.88%
2013-04-10 0 113.3 113.3 113.9 - - 0 0 - 113.3 113.3 113.9 - - 0 - 0.44%
2013-04-09 0 112.8 112.7 113.3 112.8 113.0 270 30,474 112.87 112.8 112.7 113.3 112.8 113.0 270 112.87 0.62%
2013-04-08 0 112.1 112.1 112.7 - - 0 0 - 112.1 112.1 112.7 - - 0 - 0.09%
2013-04-05 0 112.0 110.0 - 112.0 112.0 30 3,360 112.00 112.0 110.0 - 112.0 112.0 30 112.00 1.45%
2013-04-03 0 110.4 - - - - 0 0 - 110.4 - - - - 0 - 0.00%
2013-04-02 0 110.4 - - - - 0 0 - 110.4 - - - - 0 - 0.82%
2013-03-28 0 109.5 - - - - 0 0 - 109.5 - - - - 0 - 0.46%
2013-03-27 0 109.0 - - 109.0 109.0 30 3,270 109.00 109.0 - - 109.0 109.0 30 109.00 0.93%
2013-03-26 0 108.0 106.0 - - - 0 0 - 108.0 106.0 - - - 0 - 0.75%
2013-03-25 0 107.2 106.0 - - - 0 0 - 107.2 106.0 - - - 0 - 0.47%
2013-03-22 0 106.7 - - 106.8 106.8 30 3,204 106.80 106.7 - - 106.8 106.8 30 106.80 0.38%
2013-03-21 0 106.3 106.0 - - - 0 0 - 106.3 106.0 - - - 0 - 0.19%
2013-03-20 0 106.1 - - - - 0 0 - 106.1 - - - - 0 - 0.66%
2013-03-19 0 105.4 - - - - 0 0 - 105.4 - - - - 0 - 0.19%
2013-03-18 0 105.2 - - 106.0 106.6 540 57,504 106.49 105.2 - - 106.0 106.6 540 106.49 -1.22%
2013-03-15 0 106.5 106.0 106.6 106.6 107.0 90 9,606 106.73 106.5 106.0 106.6 106.6 107.0 90 106.73 -0.56%
2013-03-14 0 107.1 - - - - 0 0 - 107.1 - - - - 0 - -0.19%
2013-03-13 0 107.3 106.7 107.3 107.3 107.4 120 12,882 107.35 107.3 106.7 107.3 107.3 107.4 120 107.35 -0.46%
2013-03-12 0 107.8 107.4 107.9 107.8 107.8 30 3,234 107.80 107.8 107.4 107.9 107.8 107.8 30 107.80 0.09%
2013-03-11 0 107.7 107.2 107.7 - - 0 0 - 107.7 107.2 107.7 - - 0 - 0.00%
2013-03-08 0 107.7 107.2 107.8 107.7 107.7 60 6,462 107.70 107.7 107.2 107.8 107.7 107.7 60 107.70 0.37%
2013-03-07 0 107.3 106.6 - 107.5 107.5 1,800 193,500 107.50 107.3 106.6 - 107.5 107.5 1,800 107.50 0.75%
2013-03-06 0 106.5 - - - - 0 0 - 106.5 - - - - 0 - 0.00%
2013-03-05 0 106.5 106.5 107.1 - - 0 0 - 106.5 106.5 107.1 - - 0 - 0.47%
2013-03-04 0 106.0 - - 106.0 106.9 510 54,465 106.79 106.0 - - 106.0 106.9 510 106.79 -0.75%
2013-03-01 0 106.8 - - 106.8 106.8 60 6,408 106.80 106.8 - - 106.8 106.8 60 106.80 0.38%
2013-02-28 0 106.4 106.4 107.0 - - 0 0 - 106.4 106.4 107.0 - - 0 - 0.76%
2013-02-27 0 105.6 103.8 - - - 0 0 - 105.6 103.8 - - - 0 - 0.00%
2013-02-26 0 105.6 105.2 105.8 - - 0 0 - 105.6 105.2 105.8 - - 0 - 0.00%
2013-02-25 0 105.6 105.0 - 105.6 105.6 480 50,688 105.60 105.6 105.0 - 105.6 105.6 480 105.60 0.76%
2013-02-22 0 104.8 103.0 - - - 0 0 - 104.8 103.0 - - - 0 - 0.29%
2013-02-21 0 104.5 104.4 104.5 104.5 104.8 90 9,414 104.60 104.5 104.4 104.5 104.5 104.8 90 104.60 -0.29%
2013-02-20 0 104.8 104.6 104.8 - - 0 0 - 104.8 104.6 104.8 - - 0 - -0.10%
2013-02-19 0 104.9 104.0 - 104.9 104.9 1,080 113,292 104.90 104.9 104.0 - 104.9 104.9 1,080 104.90 -0.57%
2013-02-18 0 105.5 105.2 - 105.6 106.1 690 73,014 105.82 105.5 105.2 - 105.6 106.1 690 105.82 -0.57%
2013-02-15 0 106.1 105.0 - 105.7 106.4 1,500 159,381 106.25 106.1 105.0 - 105.7 106.4 1,500 106.25 -0.19%
2013-02-14 0 106.3 105.9 - 106.3 106.6 1,230 131,109 106.59 106.3 105.9 - 106.3 106.6 1,230 106.59 1.05%
2013-02-08 0 105.2 - - - - 0 0 - 105.2 - - - - 0 - 0.00%
2013-02-07 0 105.2 - - 105.2 105.2 90 9,468 105.20 105.2 - - 105.2 105.2 90 105.20 0.00%
2013-02-06 0 105.2 - - 106.1 106.1 60 6,366 106.10 105.2 - - 106.1 106.1 60 106.10 -0.94%
2013-02-05 0 106.2 106.0 - 106.0 106.0 90 9,540 106.00 106.2 106.0 - 106.0 106.0 90 106.00 0.09%
2013-02-04 0 106.1 105.4 109.9 - - 0 0 - 106.1 105.4 109.9 - - 0 - 0.47%
2013-02-01 0 105.6 105.3 - 105.6 105.6 30 3,168 105.60 105.6 105.3 - 105.6 105.6 30 105.60 0.00%
2013-01-31 0 105.6 104.0 - 105.6 106.7 390 41,430 106.23 105.6 104.0 - 105.6 106.7 390 106.23 -1.03%
2013-01-30 0 106.7 - - 106.6 106.7 180 19,191 106.62 106.7 - - 106.6 106.7 180 106.62 -0.56%
2013-01-29 0 107.3 106.2 - - - 0 0 - 107.3 106.2 - - - 0 - -0.83%
2013-01-28 0 108.2 107.7 - 108.2 108.2 3,660 396,012 108.20 108.2 107.7 - 108.2 108.2 3,660 108.20 0.19%
2013-01-25 0 108.0 107.6 - 107.8 108.0 150 16,194 107.96 108.0 107.6 - 107.8 108.0 150 107.96 0.28%
2013-01-24 0 107.7 - - - - 0 0 - 107.7 - - - - 0 - 0.00%
2013-01-23 0 107.7 107.1 - - - 0 0 - 107.7 107.1 - - - 0 - 0.56%
2013-01-22 0 107.1 - - 107.1 107.1 1,800 192,780 107.10 107.1 - - 107.1 107.1 1,800 107.10 -1.38%
2013-01-21 0 108.6 107.0 - 110.5 111.7 330 36,717 111.26 108.6 107.0 - 110.5 111.7 330 111.26 -2.78%
2013-01-18 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2013-01-17 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2013-01-16 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - 0.00%
2013-01-15 0 111.7 111.6 - - - 0 0 - 111.7 111.6 - - - 0 - 0.09%
2013-01-14 0 111.6 - - - - 0 0 - 111.6 - - - - 0 - 0.00%
2013-01-11 0 111.6 - - 111.6 111.6 30 3,348 111.60 111.6 - - 111.6 111.6 30 111.60 0.27%
2013-01-10 0 111.3 - - - - 0 0 - 111.3 - - - - 0 - 0.00%
2013-01-09 0 111.3 - - - - 0 0 - 111.3 - - - - 0 - 0.00%
2013-01-08 0 111.3 - - - - 0 0 - 111.3 - - - - 0 - 0.00%
2013-01-07 0 111.3 - - - - 0 0 - 111.3 - - - - 0 - 0.09%
2013-01-04 0 111.2 - - - - 0 0 - 111.2 - - - - 0 - 0.00%
2013-01-03 0 111.2 - - - - 0 0 - 111.2 - - - - 0 - 0.54%
2013-01-02 0 110.6 - 110.8 110.6 110.6 1,800 199,080 110.60 110.6 - 110.8 110.6 110.6 1,800 110.60 1.28%
2012-12-31 0 109.2 - - - - 0 0 - 109.2 - - - - 0 - 0.00%
2012-12-28 0 109.2 - 109.8 - - 0 0 - 109.2 - 109.8 - - 0 - 0.28%
2012-12-27 0 108.9 108.4 109.9 - - 0 0 - 108.9 108.4 109.9 - - 0 - 0.28%
2012-12-24 0 108.6 - - - - 0 0 - 108.6 - - - - 0 - 0.00%
2012-12-21 0 108.6 - - - - 0 0 - 108.6 - - - - 0 - -0.09%
2012-12-20 0 108.7 - - - - 0 0 - 108.7 - - - - 0 - 0.00%
2012-12-19 0 108.7 - - - - 0 0 - 108.7 - - - - 0 - 0.74%
2012-12-18 0 107.9 - - - - 0 0 - 107.9 - - - - 0 - 0.09%
2012-12-17 0 107.8 - - - - 0 0 - 107.8 - - - - 0 - -0.09%
2012-12-14 0 107.9 - - - - 0 0 - 107.9 - - - - 0 - 0.00%
2012-12-13 0 107.9 - - - - 0 0 - 107.9 - - - - 0 - 0.00%
2012-12-12 0 107.9 106.1 - 107.9 107.9 450 48,555 107.90 107.9 106.1 - 107.9 107.9 450 107.90 1.03%
2012-12-11 0 106.8 106.1 - - - 0 0 - 106.8 106.1 - - - 0 - 0.66%
2012-12-10 0 106.1 - - - - 0 0 - 106.1 - - - - 0 - 0.00%
2012-12-07 0 106.1 - - - - 0 0 - 106.1 - - - - 0 - 0.00%
2012-12-06 0 106.1 - - - - 0 0 - 106.1 - - - - 0 - 0.00%
2012-12-05 0 106.1 - - - - 0 0 - 106.1 - - - - 0 - 0.19%
2012-12-04 0 105.9 - - 105.9 105.9 480 50,832 105.90 105.9 - - 105.9 105.9 480 105.90 -0.09%
2012-12-03 0 106.0 - - - - 0 0 - 106.0 - - - - 0 - 0.00%
2012-11-30 0 106.0 - - - - 0 0 - 106.0 - - - - 0 - 0.28%
2012-11-29 0 105.7 - - - - 0 0 - 105.7 - - - - 0 - 0.19%
2012-11-28 0 105.5 - - - - 0 0 - 105.5 - - - - 0 - -0.19%
2012-11-27 0 105.7 - - - - 0 0 - 105.7 - - - - 0 - -0.38%
2012-11-26 0 106.1 - - - - 0 0 - 106.1 - - - - 0 - 0.00%
2012-11-23 0 106.1 - - - - 0 0 - 106.1 - - - - 0 - -0.38%
2012-11-22 0 106.5 - - - - 0 0 - 106.5 - - - - 0 - 0.00%
2012-11-21 0 106.5 - - - - 0 0 - 106.5 - - - - 0 - -0.19%
2012-11-20 0 106.7 - - - - 0 0 - 106.7 - - - - 0 - 0.00%
2012-11-19 0 106.7 - - 106.7 106.7 30 3,201 106.70 106.7 - - 106.7 106.7 30 106.70 0.00%
2012-11-16 0 106.7 - - 106.4 106.7 3,150 336,060 106.69 106.7 - - 106.4 106.7 3,150 106.69 -0.19%
2012-11-15 0 106.9 - - 106.9 106.9 210 22,449 106.90 106.9 - - 106.9 106.9 210 106.90 -0.47%
2012-11-14 0 107.4 - - - - 0 0 - 107.4 - - - - 0 - -0.19%
2012-11-13 0 107.6 - - - - 0 0 - 107.6 - - - - 0 - 0.00%
2012-11-12 0 107.6 - 107.6 - - 0 0 - 107.6 - 107.6 - - 0 - 0.00%
2012-11-09 0 107.6 - 107.6 - - 0 0 - 107.6 - 107.6 - - 0 - 0.00%
2012-11-08 0 107.6 - - 108.4 108.4 30 3,252 108.40 107.6 - - 108.4 108.4 30 108.40 -0.74%
2012-11-07 0 108.4 - - - - 0 0 - 108.4 - - - - 0 - 0.65%
2012-11-06 0 107.7 - 111.0 - - 0 0 - 107.7 - 111.0 - - 0 - 0.00%
2012-11-05 0 107.7 - 109.8 107.8 107.8 1,830 197,274 107.80 107.7 - 109.8 107.8 107.8 1,830 107.80 -1.28%
2012-11-02 0 109.1 - 109.3 - - 0 0 - 109.1 - 109.3 - - 0 - -0.18%
2012-11-01 0 109.3 - - - - 0 0 - 109.3 - - - - 0 - 0.00%
2012-10-31 0 109.3 - - - - 0 0 - 109.3 - - - - 0 - 0.28%
2012-10-30 0 109.0 - - - - 0 0 - 109.0 - - - - 0 - 0.09%
2012-10-29 0 108.9 - - - - 0 0 - 108.9 - - - - 0 - -0.46%
2012-10-26 0 109.4 109.2 - - - 0 0 - 109.4 109.2 - - - 0 - 0.00%
2012-10-25 0 109.4 - - - - 0 0 - 109.4 - - - - 0 - 0.83%
2012-10-24 0 108.5 108.3 - - - 0 0 - 108.5 108.3 - - - 0 - 0.46%
2012-10-22 0 108.0 - - 108.0 108.0 900 97,200 108.00 108.0 - - 108.0 108.0 900 108.00 -1.01%
2012-10-19 0 109.1 - - - - 0 0 - 109.1 - - - - 0 - 0.00%
2012-10-18 0 109.1 - - - - 0 0 - 109.1 - - - - 0 - 0.28%
2012-10-17 0 108.8 - - - - 0 0 - 108.8 - - - - 0 - 0.65%
2012-10-16 0 108.1 - - - - 0 0 - 108.1 - - - - 0 - 0.00%
2012-10-15 0 108.1 - - 108.0 108.1 1,200 129,660 108.05 108.1 - - 108.0 108.1 1,200 108.05 0.00%
2012-10-12 0 108.1 - - - - 0 0 - 108.1 - - - - 0 - 0.37%
2012-10-11 0 107.7 - - - - 0 0 - 107.7 - - - - 0 - 0.09%
2012-10-10 0 107.6 107.4 - 107.4 107.4 300 32,220 107.40 107.6 107.4 - 107.4 107.4 300 107.40 -0.55%
2012-10-09 0 108.2 - - - - 0 0 - 108.2 - - - - 0 - -0.28%
2012-10-08 0 108.5 - - 108.1 108.5 540 58,554 108.43 108.5 - - 108.1 108.5 540 108.43 -0.18%
2012-10-05 0 108.7 - - 108.7 109.3 360 39,222 108.95 108.7 - - 108.7 109.3 360 108.95 0.00%
2012-10-04 0 108.7 - - 108.7 108.8 3,000 326,250 108.75 108.7 - - 108.7 108.8 3,000 108.75 1.40%
2012-10-03 0 107.2 106.3 - - - 0 0 - 107.2 106.3 - - - 0 - 0.85%
2012-09-28 0 106.3 - - 106.5 106.5 120 12,780 106.50 106.3 - - 106.5 106.5 120 106.50 0.47%
2012-09-27 0 105.8 - - - - 0 0 - 105.8 - - - - 0 - 0.86%
2012-09-26 0 104.9 - - - - 0 0 - 104.9 - - - - 0 - -0.29%
2012-09-25 0 105.2 - - - - 0 0 - 105.2 - - - - 0 - 0.10%
2012-09-24 0 105.1 - - 104.8 104.8 3,000 314,400 104.80 105.1 - - 104.8 104.8 3,000 104.80 -1.04%
2012-09-21 0 106.2 - - 106.2 106.2 240 25,488 106.20 106.2 - - 106.2 106.2 240 106.20 0.38%
2012-09-20 0 105.8 - 107.4 105.8 106.2 6,000 636,000 106.00 105.8 - 107.4 105.8 106.2 6,000 106.00 -1.40%
2012-09-19 0 107.3 - 107.6 107.3 107.3 3,000 321,900 107.30 107.3 - 107.6 107.3 107.3 3,000 107.30 -0.19%
2012-09-18 0 107.5 - - - - 0 0 - 107.5 - - - - 0 - -0.74%
2012-09-17 0 108.3 - - 108.3 108.3 240 25,992 108.30 108.3 - - 108.3 108.3 240 108.30 0.74%
2012-09-14 0 107.5 - - - - 0 0 - 107.5 - - - - 0 - 2.38%
2012-09-13 0 105.0 - - 104.8 104.8 3,900 408,720 104.80 105.0 - - 104.8 104.8 3,900 104.80 0.86%
2012-09-12 0 104.1 - - - - 0 0 - 104.1 - - - - 0 - 0.29%
2012-09-11 0 103.8 - - - - 0 0 - 103.8 - - - - 0 - -0.10%
2012-09-10 0 103.9 - - - - 0 0 - 103.9 - - - - 0 - 0.00%
2012-09-07 0 103.9 - - - - 0 0 - 103.9 - - - - 0 - 0.39%
2012-09-06 0 103.5 - 105.0 - - 0 0 - 103.5 - 105.0 - - 0 - -1.80%
2012-09-05 0 105.4 - - 106.0 106.0 300 31,800 106.00 105.4 - - 106.0 106.0 300 106.00 -0.47%
2012-09-04 0 105.9 - - - - 0 0 - 105.9 - - - - 0 - 0.19%
2012-09-03 0 105.7 - 108.0 - - 0 0 - 105.7 - 108.0 - - 0 - 0.19%
2012-08-31 0 105.5 - - - - 0 0 - 105.5 - - - - 0 - 0.00%
2012-08-30 0 105.5 - - - - 0 0 - 105.5 - - - - 0 - 0.00%
2012-08-29 0 105.5 - 108.0 - - 0 0 - 105.5 - 108.0 - - 0 - -0.38%
2012-08-28 0 105.9 - - - - 0 0 - 105.9 - - - - 0 - -0.09%
2012-08-27 0 106.0 - 106.0 - - 0 0 - 106.0 - 106.0 - - 0 - -0.66%
2012-08-24 0 106.7 - - - - 0 0 - 106.7 - - - - 0 - -0.09%
2012-08-23 0 106.8 - - - - 0 0 - 106.8 - - - - 0 - 1.04%
2012-08-22 0 105.7 105.6 - - - 0 0 - 105.7 105.6 - - - 0 - 0.09%
2012-08-21 0 105.6 105.0 - - - 0 0 - 105.6 105.0 - - - 0 - 0.09%
2012-08-20 0 105.5 - - - - 0 0 - 105.5 - - - - 0 - -0.19%
2012-08-17 0 105.7 - - - - 0 0 - 105.7 - - - - 0 - 0.00%
2012-08-16 0 105.7 - - - - 0 0 - 105.7 - - - - 0 - 0.00%
2012-08-15 0 105.7 - - - - 0 0 - 105.7 - - - - 0 - -0.28%
2012-08-14 0 106.0 - - - - 0 0 - 106.0 - - - - 0 - 0.19%
2012-08-13 0 105.8 - - - - 0 0 - 105.8 - - - - 0 - 0.09%
2012-08-10 0 105.7 - - 105.7 105.8 6,000 634,500 105.75 105.7 - - 105.7 105.8 6,000 105.75 -0.09%
2012-08-09 0 105.8 - - - - 0 0 - 105.8 - - - - 0 - 0.09%
2012-08-08 0 105.7 - - - - 0 0 - 105.7 - - - - 0 - -0.28%
2012-08-07 0 106.0 - - - - 0 0 - 106.0 - - - - 0 - 0.00%
2012-08-06 0 106.0 - - 106.0 106.0 3,900 413,400 106.00 106.0 - - 106.0 106.0 3,900 106.00 1.15%
2012-08-03 0 104.8 - - - - 0 0 - 104.8 - - - - 0 - 0.00%
2012-08-02 0 104.8 - - - - 0 0 - 104.8 - - - - 0 - -0.38%
2012-08-01 0 105.2 - - 105.1 105.9 6,090 640,431 105.16 105.2 - - 105.1 105.9 6,090 105.16 0.57%
2012-07-31 0 104.6 - - - - 0 0 - 104.6 - - - - 0 - 1.06%
2012-07-30 0 103.5 103.4 - - - 0 0 - 103.5 103.4 - - - 0 - 0.10%
2012-07-27 0 103.4 102.9 - 103.5 103.5 780 80,730 103.50 103.4 102.9 - 103.5 103.5 780 103.50 0.19%
2012-07-26 0 103.2 - - - - 0 0 - 103.2 - - - - 0 - 0.00%
2012-07-25 0 103.2 - - - - 0 0 - 103.2 - - - - 0 - -0.29%
2012-07-24 0 103.5 - - - - 0 0 - 103.5 - - - - 0 - -0.38%
2012-07-23 0 103.9 - - - - 0 0 - 103.9 - - - - 0 - -1.05%
2012-07-20 0 105.0 - - 105.0 105.0 30 3,150 105.00 105.0 - - 105.0 105.0 30 105.00 0.38%
2012-07-19 0 104.6 104.5 - - - 0 0 - 104.6 104.5 - - - 0 - 0.29%
2012-07-18 0 104.3 104.3 - - - 0 0 - 104.3 104.3 - - - 0 - 0.38%
2012-07-17 0 103.9 - - - - 0 0 - 103.9 - - - - 0 - 0.48%
2012-07-16 0 103.4 - - - - 0 0 - 103.4 - - - - 0 - 0.58%
2012-07-13 0 102.8 - - - - 0 0 - 102.8 - - - - 0 - 0.00%
2012-07-12 0 102.8 - - - - 0 0 - 102.8 - - - - 0 - -0.19%
2012-07-11 0 103.0 - - - - 0 0 - 103.0 - - - - 0 - 0.29%
2012-07-10 0 102.7 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2012-07-09 0 102.7 - - - - 0 0 - 102.7 - - - - 0 - -0.29%
2012-07-06 0 103.0 - - 103.0 103.0 210 21,630 103.00 103.0 - - 103.0 103.0 210 103.00 0.00%
2012-07-05 0 103.0 - - 103.0 103.0 450 46,350 103.00 103.0 - - 103.0 103.0 450 103.00 0.10%
2012-07-04 0 102.9 - - - - 0 0 - 102.9 - - - - 0 - 0.19%
2012-07-03 0 102.7 - - 101.3 101.3 60 6,078 101.30 102.7 - - 101.3 101.3 60 101.30 1.38%
2012-06-29 0 101.3 - - - - 0 0 - 101.3 - - - - 0 - 0.80%
2012-06-28 0 100.5 - - - - 0 0 - 100.5 - - - - 0 - -0.30%
2012-06-27 0 100.8 - - - - 0 0 - 100.8 - - - - 0 - 0.00%
2012-06-26 0 100.8 - - 101.4 101.4 3,000 304,200 101.40 100.8 - - 101.4 101.4 3,000 101.40 -0.79%
2012-06-25 0 101.6 - - - - 0 0 - 101.6 - - - - 0 - -0.29%
2012-06-22 0 101.9 - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2012-06-21 0 101.9 - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2012-06-20 0 101.9 - - - - 0 0 - 101.9 - - - - 0 - 0.39%
2012-06-19 0 101.5 - - - - 0 0 - 101.5 - - - - 0 - 0.10%
2012-06-18 0 101.4 - - - - 0 0 - 101.4 - - - - 0 - 1.40%
2012-06-15 0 100.0 - - - - 0 0 - 100.0 - - - - 0 - 0.20%
2012-06-14 0 99.80 - - - - 0 0 - 99.80 - - - - 0 - -0.10%
2012-06-13 0 99.90 99.90 - 99.90 99.95 12,000 1,198,950 99.913 99.90 99.90 - 99.90 99.95 12,000 99.913 0.15%
2012-06-12 0 99.75 - - 99.75 99.75 3,480 347,130 99.750 99.75 - - 99.75 99.75 3,480 99.750 -0.65%
2012-06-11 0 100.4 - - - - 0 0 - 100.4 - - - - 0 - 1.11%
2012-06-08 0 99.30 - - - - 0 0 - 99.30 - - - - 0 - -0.50%
2012-06-07 0 99.80 - - - - 0 0 - 99.80 - - - - 0 - 0.30%
2012-06-06 0 99.50 - - - - 0 0 - 99.50 - - - - 0 - 1.43%
2012-06-05 0 98.10 - - - - 0 0 - 98.10 - - - - 0 - 0.46%
2012-06-04 0 97.65 - - 97.75 97.75 3,000 293,250 97.750 97.65 - - 97.75 97.75 3,000 97.750 -2.25%
2012-06-01 0 99.90 - - - - 0 0 - 99.90 - - - - 0 - -0.70%
2012-05-31 0 100.6 - - - - 0 0 - 100.6 - - - - 0 - 0.00%
2012-05-30 0 100.6 99.95 - 100.6 100.6 3,000 301,800 100.60 100.6 99.95 - 100.6 100.6 3,000 100.60 0.50%
2012-05-29 0 100.1 - - - - 0 0 - 100.1 - - - - 0 - 0.40%
2012-05-28 0 99.70 - - 99.70 99.70 3,000 299,100 99.700 99.70 - - 99.70 99.70 3,000 99.700 1.06%
2012-05-25 0 98.65 - - - - 0 0 - 98.65 - - - - 0 - 0.00%
2012-05-24 0 98.65 - - - - 0 0 - 98.65 - - - - 0 - -0.60%
2012-05-23 0 99.25 - - - - 0 0 - 99.25 - - - - 0 - -0.60%
2012-05-22 0 99.85 - - - - 0 0 - 99.85 - - - - 0 - 1.11%
2012-05-21 0 98.75 - - - - 0 0 - 98.75 - - - - 0 - 0.56%
2012-05-18 0 98.20 - - 97.50 98.20 9,000 881,700 97.967 98.20 - - 97.50 98.20 9,000 97.967 -2.19%
2012-05-17 0 100.4 - - - - 0 0 - 100.4 - - - - 0 - 0.60%
2012-05-16 0 99.80 - - - - 0 0 - 99.80 - - - - 0 - -2.92%
2012-05-15 0 102.8 - - - - 0 0 - 102.8 - - - - 0 - -1.34%
2012-05-14 0 104.2 - - - - 0 0 - 104.2 - - - - 0 - 0.00%
2012-05-11 0 104.2 101.9 - 104.2 104.2 120 12,504 104.20 104.2 101.9 - 104.2 104.2 120 104.20 -0.67%
2012-05-10 0 104.9 - - - - 0 0 - 104.9 - - - - 0 - -0.10%
2012-05-09 0 105.0 - - - - 0 0 - 105.0 - - - - 0 - 0.00%
2012-05-08 0 105.0 - - - - 0 0 - 105.0 - - - - 0 - 0.38%
2012-05-07 0 104.6 102.4 - 104.6 104.6 30 3,138 104.60 104.6 102.4 - 104.6 104.6 30 104.60 -1.23%
2012-05-04 0 105.9 105.1 - - - 0 0 - 105.9 105.1 - - - 0 - 0.00%
2012-05-03 0 105.9 103.2 - 105.9 105.9 480 50,832 105.90 105.9 103.2 - 105.9 105.9 480 105.90 0.28%
2012-05-02 0 105.6 105.6 - - - 0 0 - 105.6 105.6 - - - 0 - 0.67%
2012-04-30 0 104.9 - - - - 0 0 - 104.9 - - - - 0 - 0.58%
2012-04-27 0 104.3 - - - - 0 0 - 104.3 - - - - 0 - 0.00%
2012-04-26 0 104.3 101.9 - - - 0 0 - 104.3 101.9 - - - 0 - 0.00%
2012-04-25 0 104.3 - - - - 0 0 - 104.3 - - - - 0 - -0.38%
2012-04-24 0 104.7 - - - - 0 0 - 104.7 - - - - 0 - -0.19%
2012-04-23 0 104.9 - - - - 0 0 - 104.9 - - - - 0 - -0.66%
2012-04-20 0 105.6 - - - - 0 0 - 105.6 - - - - 0 - -0.28%
2012-04-19 0 105.9 - - - - 0 0 - 105.9 - - - - 0 - 0.00%
2012-04-18 0 105.9 - - - - 0 0 - 105.9 - - - - 0 - 0.00%
2012-04-17 0 105.9 - - - - 0 0 - 105.9 - - - - 0 - 0.00%
2012-04-16 0 105.9 105.2 - - - 0 0 - 105.9 105.2 - - - 0 - -0.19%
2012-04-13 0 106.1 - - - - 0 0 - 106.1 - - - - 0 - 0.86%
2012-04-12 0 105.2 - - - - 0 0 - 105.2 - - - - 0 - 0.00%
2012-04-11 0 105.2 - - 104.9 105.2 4,410 463,779 105.17 105.2 - - 104.9 105.2 4,410 105.17 -0.38%
2012-04-10 0 105.6 - - - - 0 0 - 105.6 - - - - 0 - -0.38%
2012-04-05 0 106.0 - - - - 0 0 - 106.0 - - - - 0 - -1.03%
2012-04-03 0 107.1 - - - - 0 0 - 107.1 - - - - 0 - 0.37%
2012-04-02 0 106.7 - - - - 0 0 - 106.7 - - - - 0 - 0.85%
2012-03-30 0 105.8 - - 105.8 105.8 480 50,784 105.80 105.8 - - 105.8 105.8 480 105.80 0.47%
2012-03-29 0 105.3 - - - - 0 0 - 105.3 - - - - 0 - 0.00%
2012-03-28 0 105.3 - - - - 0 0 - 105.3 - - - - 0 - -0.19%
2012-03-27 0 105.5 - - - - 0 0 - 105.5 - - - - 0 - 0.76%
2012-03-26 0 104.7 104.5 - - - 0 0 - 104.7 104.5 - - - 0 - 0.19%
2012-03-23 0 104.5 - - - - 0 0 - 104.5 - - - - 0 - 0.00%
2012-03-22 0 104.5 - - - - 0 0 - 104.5 - - - - 0 - 0.10%
2012-03-21 0 104.4 - - - - 0 0 - 104.4 - - - - 0 - -0.10%
2012-03-20 0 104.5 - - - - 0 0 - 104.5 - - - - 0 - -0.38%
2012-03-19 0 104.9 - - - - 0 0 - 104.9 - - - - 0 - -0.38%
2012-03-16 0 105.3 - - - - 0 0 - 105.3 - - - - 0 - 0.38%
2012-03-15 0 104.9 - - 104.7 104.7 3,900 408,330 104.70 104.9 - - 104.7 104.7 3,900 104.70 0.29%
2012-03-14 0 104.6 - - - - 0 0 - 104.6 - - - - 0 - -0.48%
2012-03-13 0 105.1 - - - - 0 0 - 105.1 - - - - 0 - 0.00%
2012-03-12 0 105.1 - - 105.5 105.5 300 31,650 105.50 105.1 - - 105.5 105.5 300 105.50 -1.22%
2012-03-09 0 106.4 106.0 - - - 0 0 - 106.4 106.0 - - - 0 - 0.28%
2012-03-08 0 106.1 97.80 - - - 0 0 - 106.1 97.80 - - - 0 - 0.57%
2012-03-07 0 105.5 97.80 - 105.5 105.5 1,080 113,940 105.50 105.5 97.80 - 105.5 105.5 1,080 105.50 -0.94%
2012-03-06 0 106.5 97.80 - - - 0 0 - 106.5 97.80 - - - 0 - -0.56%
2012-03-05 0 107.1 104.5 - 107.6 107.6 90 9,684 107.60 107.1 104.5 - 107.6 107.6 90 107.60 0.37%
2012-03-02 0 106.7 97.80 - 106.7 106.7 30 3,201 106.70 106.7 97.80 - 106.7 106.7 30 106.70 0.19%
2012-03-01 0 106.5 97.80 - - - 0 0 - 106.5 97.80 - - - 0 - -0.09%
2012-02-29 0 106.6 97.80 - 106.6 106.6 60 6,396 106.60 106.6 97.80 - 106.6 106.6 60 106.60 1.72%
2012-02-28 0 104.8 97.80 - - - 0 0 - 104.8 97.80 - - - 0 - 0.00%
2012-02-27 0 104.8 97.80 - - - 0 0 - 104.8 97.80 - - - 0 - 0.00%
2012-02-24 0 104.8 97.80 - - - 0 0 - 104.8 97.80 - - - 0 - -0.19%
2012-02-23 0 105.0 97.80 - - - 0 0 - 105.0 97.80 - - - 0 - -0.28%
2012-02-22 0 105.3 97.80 - - - 0 0 - 105.3 97.80 - - - 0 - -0.19%
2012-02-21 0 105.5 97.80 - - - 0 0 - 105.5 97.80 - - - 0 - 0.57%
2012-02-20 0 104.9 97.80 - - - 0 0 - 104.9 97.80 - - - 0 - 0.67%
2012-02-17 0 104.2 97.80 - - - 0 0 - 104.2 97.80 - - - 0 - 0.87%
2012-02-16 0 103.3 97.80 - 103.3 103.3 120 12,396 103.30 103.3 97.80 - 103.3 103.3 120 103.30 -0.86%
2012-02-15 0 104.2 97.80 - 104.2 104.2 60 6,252 104.20 104.2 97.80 - 104.2 104.2 60 104.20 0.00%
2012-02-14 0 104.2 103.0 - 104.1 104.1 90 9,369 104.10 104.2 103.0 - 104.1 104.1 90 104.10 -0.38%
2012-02-13 0 104.6 103.0 - - - 0 0 - 104.6 103.0 - - - 0 - 0.00%
2012-02-10 0 104.6 97.80 - 105.0 105.0 720 75,600 105.00 104.6 97.80 - 105.0 105.0 720 105.00 -0.66%
2012-02-09 0 105.3 104.0 - 105.3 105.5 510 53,799 105.49 105.3 104.0 - 105.3 105.5 510 105.49 0.29%
2012-02-08 0 105.0 104.0 - - - 0 0 - 105.0 104.0 - - - 0 - 0.57%
2012-02-07 0 104.4 99.00 - - - 0 0 - 104.4 99.00 - - - 0 - 0.00%
2012-02-06 0 104.4 104.4 - - - 0 0 - 104.4 104.4 - - - 0 - 0.58%
2012-02-03 0 103.8 - - 103.7 103.7 90 9,333 103.70 103.8 - - 103.7 103.7 90 103.70 0.58%
2012-02-02 0 103.2 102.9 - 102.8 103.2 90 9,273 103.03 103.2 102.9 - 102.8 103.2 90 103.03 1.57%
2012-02-01 0 101.6 99.90 - - - 0 0 - 101.6 99.90 - - - 0 - 0.10%
2012-01-31 0 101.5 101.0 - 100.9 101.5 90 9,117 101.30 101.5 101.0 - 100.9 101.5 90 101.30 0.30%
2012-01-30 0 101.2 - - - - 0 0 - 101.2 - - - - 0 - -0.78%
2012-01-27 0 102.0 - - 102.0 102.0 30 3,060 102.00 102.0 - - 102.0 102.0 30 102.00 -0.10%
2012-01-26 0 102.1 - - 102.2 102.2 30 3,066 102.20 102.1 - - 102.2 102.2 30 102.20 2.10%
2012-01-20 0 100.0 - - 100.0 100.0 120 12,000 100.00 100.0 - - 100.0 100.0 120 100.00 0.50%
2012-01-19 0 99.50 - - 99.90 99.90 30 2,997 99.900 99.50 - - 99.90 99.90 30 99.900 0.25%
2012-01-18 0 99.25 - - - - 0 0 - 99.25 - - - - 0 - 0.40%
2012-01-17 0 98.85 - - 98.85 98.85 30 2,965 98.833 98.85 - - 98.85 98.85 30 98.833 0.92%
2012-01-16 0 97.95 - - - - 0 0 - 97.95 - - - - 0 - -1.26%
2012-01-13 0 99.20 - - - - 0 0 - 99.20 - - - - 0 - 0.00%
2012-01-12 0 99.20 - - 99.20 99.20 30 2,976 99.200 99.20 - - 99.20 99.20 30 99.200

Webb-site Database - Powered By Linux Group

Back to top