Value Gold ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03081  2010-11-03    
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
2025-12-24 0 105.6 105.4 105.6 105.0 107.0 110,375 11,720,174 106.19 105.6 105.4 105.6 104.9 107.0 110,375 106.19 0.14%
2025-12-23 0 105.4 105.4 105.4 104.7 105.5 119,238 12,549,902 105.25 105.4 105.3 105.4 104.7 105.5 119,238 105.25 1.88%
2025-12-22 0 103.5 103.6 103.7 102.0 103.8 108,200 11,157,897 103.12 103.4 103.6 103.7 102.0 103.8 108,200 103.12 1.87%
2025-12-19 0 101.6 101.5 101.7 101.2 101.7 94,635 9,612,734 101.58 101.6 101.5 101.7 101.2 101.7 94,635 101.58 0.00%
2025-12-18 0 101.6 101.6 101.6 101.5 101.8 33,804 3,434,209 101.59 101.6 101.6 101.6 101.4 101.8 33,804 101.59 0.20%
2025-12-17 0 101.4 101.3 101.4 101.2 101.8 36,620 3,713,690 101.41 101.3 101.3 101.3 101.2 101.8 36,620 101.41 0.85%
2025-12-16 0 100.5 100.3 100.5 100.3 101.4 116,301 11,719,379 100.77 100.5 100.3 100.5 100.3 101.3 116,301 100.77 -1.47%
2025-12-15 0 102.0 101.8 102.0 100.7 102.2 68,527 6,969,906 101.71 102.0 101.8 102.0 100.7 102.2 68,527 101.71 1.39%
2025-12-12 0 100.6 100.6 100.6 99.82 100.8 93,867 9,407,905 100.23 100.6 100.6 100.6 99.82 100.8 93,867 100.23 1.62%
2025-12-11 0 99.00 98.98 99.00 98.64 99.50 43,136 4,277,120 99.154 99.00 98.98 99.00 98.64 99.50 43,136 99.154 0.43%
2025-12-10 0 98.58 98.20 98.84 98.58 99.10 37,100 3,671,464 98.961 98.58 98.20 98.84 98.58 99.10 37,100 98.961 0.39%
2025-12-09 0 98.20 98.00 98.20 97.86 98.72 69,900 6,866,006 98.226 98.20 98.00 98.20 97.86 98.72 69,900 98.226 -0.53%
2025-12-08 0 98.72 98.72 99.00 98.52 99.28 80,500 7,958,330 98.861 98.72 98.72 99.00 98.52 99.28 80,500 98.861 -0.58%
2025-12-05 0 99.30 99.24 99.30 98.36 99.44 69,080 6,839,401 99.007 99.30 99.24 99.30 98.36 99.44 69,080 99.007 0.96%
2025-12-04 0 98.36 98.34 98.42 98.10 98.98 45,500 4,482,946 98.526 98.36 98.34 98.42 98.10 98.98 45,500 98.526 -0.34%
2025-12-03 0 98.70 98.70 98.90 98.62 99.40 137,472 13,604,299 98.961 98.70 98.70 98.90 98.62 99.40 137,472 98.961 -0.34%
2025-12-02 0 99.04 98.90 99.10 98.82 99.60 92,020 9,118,082 99.088 99.04 98.90 99.10 98.82 99.60 92,020 99.088 -0.76%
2025-12-01 0 99.80 99.66 99.80 99.22 100.0 217,000 21,655,416 99.795 99.80 99.66 99.80 99.22 100.0 217,000 99.795 1.65%
2025-11-28 0 98.18 98.14 98.30 97.92 98.52 287,200 28,247,920 98.356 98.18 98.14 98.30 97.92 98.52 287,200 98.356 0.59%
2025-11-27 0 97.60 97.64 97.90 97.30 97.70 82,600 8,042,568 97.368 97.60 97.64 97.90 97.30 97.70 82,600 97.368 -0.10%
2025-11-26 0 97.70 97.50 97.80 97.12 97.96 116,172 11,342,589 97.636 97.70 97.50 97.80 97.12 97.96 116,172 97.636 0.64%
2025-11-25 0 97.08 97.00 97.10 96.36 97.52 147,721 14,359,456 97.207 97.08 97.00 97.10 96.36 97.52 147,721 97.207 1.70%
2025-11-24 0 95.46 95.26 95.86 94.96 95.46 85,102 8,091,984 95.086 95.46 95.26 95.86 94.96 95.46 85,102 95.086 0.70%
2025-11-21 0 94.80 94.76 94.80 94.60 95.98 165,898 15,867,679 95.647 94.80 94.76 94.80 94.60 95.98 165,898 95.647 -0.73%
2025-11-20 0 95.50 95.24 95.58 95.14 96.30 110,743 10,591,209 95.638 95.50 95.24 95.58 95.14 96.30 110,743 95.638 -0.73%
2025-11-19 0 96.20 96.12 96.38 95.40 96.32 60,118 5,764,722 95.890 96.20 96.12 96.38 95.40 96.32 60,118 95.890 1.91%
2025-11-18 0 94.40 94.30 94.40 94.06 95.40 162,011 15,312,349 94.514 94.40 94.30 94.40 94.06 95.40 162,011 94.514 -1.69%
2025-11-17 0 96.02 96.02 96.34 95.02 96.60 152,137 14,581,350 95.844 96.02 96.02 96.34 95.02 96.60 152,137 95.844 -2.00%
2025-11-14 0 97.98 97.88 97.92 97.50 98.64 100,423 9,848,540 98.071 97.98 97.88 97.92 97.50 98.64 100,423 98.071 -0.89%
2025-11-13 0 98.86 98.86 98.90 97.84 98.86 135,900 13,383,918 98.484 98.86 98.86 98.90 97.84 98.86 135,900 98.484 2.32%
2025-11-12 0 96.62 96.48 97.00 96.22 97.04 159,202 15,389,055 96.664 96.62 96.48 97.00 96.22 97.04 159,202 96.664 -0.33%
2025-11-11 0 96.94 96.92 96.94 96.84 97.40 331,971 32,213,741 97.038 96.94 96.92 96.94 96.84 97.40 331,971 97.038 1.32%
2025-11-10 0 95.68 95.68 95.72 94.78 95.74 231,600 22,052,966 95.220 95.68 95.68 95.72 94.78 95.74 231,600 95.220 1.74%
2025-11-07 0 94.04 94.00 94.04 93.68 94.10 61,169 5,742,065 93.872 94.04 94.00 94.04 93.68 94.10 61,169 93.872 0.11%
2025-11-06 0 93.94 93.90 94.10 93.10 94.10 72,700 6,807,586 93.639 93.94 93.90 94.10 93.10 94.10 72,700 93.639 0.92%
2025-11-05 0 93.08 93.08 93.10 92.30 93.26 73,613 6,831,501 92.803 93.08 93.08 93.10 92.30 93.26 73,613 92.803 -0.68%
2025-11-04 0 93.72 93.36 93.74 93.10 94.20 152,175 14,213,835 93.405 93.72 93.36 93.74 93.10 94.20 152,175 93.405 -0.64%
2025-11-03 0 94.32 94.30 94.50 93.58 94.32 289,357 27,214,890 94.053 94.32 94.30 94.50 93.58 94.32 289,357 94.053 0.19%
2025-10-31 0 94.14 94.12 94.14 93.60 95.10 231,500 21,777,126 94.070 94.14 94.12 94.14 93.60 95.10 231,500 94.070 1.44%
2025-10-30 0 92.80 92.66 92.84 91.84 93.16 216,545 20,033,618 92.515 92.80 92.66 92.84 91.84 93.16 216,545 92.515 0.87%
2025-10-28 0 92.00 91.88 92.00 91.88 95.00 386,142 36,020,914 93.284 92.00 91.88 92.00 91.88 95.00 386,142 93.284 -3.42%
2025-10-27 0 95.26 95.26 95.28 95.26 96.74 138,600 13,245,764 95.568 95.26 95.26 95.28 95.26 96.74 138,600 95.568 -0.19%
2025-10-24 0 95.44 95.44 95.74 95.42 97.00 133,200 12,800,240 96.098 95.44 95.44 95.74 95.42 97.00 133,200 96.098 -0.69%
2025-10-23 0 96.10 96.00 96.16 95.46 96.86 173,652 16,654,479 95.907 96.10 96.00 96.16 95.46 96.86 173,652 95.907 -0.72%
2025-10-22 0 96.80 96.80 97.00 95.72 98.00 544,030 52,487,518 96.479 96.80 96.80 97.00 95.72 98.00 544,030 96.479 -4.06%
2025-10-21 0 100.9 100.9 100.9 100.6 102.2 195,120 19,822,905 101.59 100.9 100.8 100.9 100.6 102.2 195,120 101.59 1.12%
2025-10-20 0 99.78 99.78 99.90 99.02 102.0 474,707 47,424,696 99.903 99.78 99.78 99.90 99.02 102.0 474,707 99.903 -2.13%
2025-10-17 0 102.0 102.0 102.1 100.5 102.8 625,575 63,668,849 101.78 101.9 101.9 102.1 100.4 102.8 625,575 101.78 2.71%
2025-10-16 0 99.26 99.26 99.30 98.62 99.60 245,612 24,375,889 99.246 99.26 99.26 99.30 98.62 99.60 245,612 99.246 0.47%
2025-10-15 0 98.80 98.80 99.10 97.80 98.90 295,339 29,072,019 98.436 98.80 98.80 99.10 97.80 98.90 295,339 98.436 1.92%
2025-10-14 0 96.94 96.94 98.00 96.02 98.10 479,550 46,527,754 97.024 96.94 96.94 98.00 96.02 98.10 479,550 97.024 1.36%
2025-10-13 0 95.64 95.60 95.64 94.48 95.80 330,956 31,576,744 95.411 95.64 95.60 95.64 94.48 95.80 330,956 95.411 2.40%
2025-10-10 0 93.40 93.20 93.38 92.94 94.48 244,815 22,855,556 93.359 93.40 93.20 93.38 92.94 94.48 244,815 93.358 -1.33%
2025-10-09 0 94.66 94.68 94.70 94.04 95.00 272,980 25,782,788 94.449 94.66 94.68 94.70 94.04 95.00 272,980 94.449 -0.19%
2025-10-08 0 94.84 94.88 94.92 93.68 94.98 404,651 38,198,577 94.399 94.84 94.88 94.92 93.68 94.98 404,651 94.399 2.20%
2025-10-06 0 92.80 92.66 92.80 91.76 92.80 290,500 26,824,542 92.339 92.80 92.66 92.80 91.76 92.80 290,500 92.339 2.25%
2025-10-03 0 90.76 90.66 90.90 90.16 90.98 184,621 16,724,001 90.586 90.76 90.66 90.90 90.16 90.98 184,621 90.586 -0.15%
2025-10-02 0 90.90 90.86 91.00 90.62 91.68 252,235 22,905,468 90.810 90.90 90.86 91.00 90.62 91.68 252,235 90.810 0.55%
2025-09-30 0 90.40 90.30 90.40 89.82 91.82 242,400 21,967,234 90.624 90.40 90.30 90.40 89.82 91.82 242,400 90.624 1.03%
2025-09-29 0 89.48 89.44 89.70 88.58 89.68 262,066 23,379,259 89.211 89.48 89.44 89.70 88.58 89.68 262,066 89.211 1.59%
2025-09-26 0 88.08 87.90 88.10 87.86 88.26 125,178 11,016,616 88.008 88.08 87.90 88.10 87.86 88.26 125,178 88.008 -0.14%
2025-09-25 0 88.20 88.12 88.52 87.62 88.56 150,620 13,245,859 87.942 88.20 88.12 88.52 87.62 88.56 150,620 87.942 -0.54%
2025-09-24 0 88.68 88.66 88.98 88.10 88.86 94,499 8,376,957 88.646 88.68 88.66 88.98 88.10 88.86 94,499 88.646 0.52%
2025-09-23 0 88.22 88.12 88.30 87.80 88.32 286,400 25,249,116 88.160 88.22 88.12 88.30 87.80 88.32 286,400 88.160 1.19%
2025-09-22 0 87.18 87.18 87.20 86.20 87.26 92,800 8,057,376 86.825 87.18 87.18 87.20 86.20 87.26 92,800 86.825 1.58%
2025-09-19 0 85.82 85.80 86.00 85.40 86.00 74,723 6,410,291 85.787 85.82 85.80 86.00 85.40 86.00 74,723 85.787 -0.21%
2025-09-18 0 86.00 85.60 86.00 85.40 86.20 295,500 25,363,044 85.831 86.00 85.60 86.00 85.40 86.20 295,500 85.831 -0.26%
2025-09-17 0 86.22 86.20 86.26 86.22 86.72 166,023 14,357,216 86.477 86.22 86.20 86.26 86.22 86.72 166,023 86.477 -0.55%
2025-09-16 0 86.70 86.72 86.98 85.92 86.94 249,600 21,628,792 86.654 86.70 86.72 86.98 85.92 86.94 249,600 86.654 1.17%
2025-09-15 0 85.70 85.62 85.90 85.30 85.82 152,103 13,010,320 85.536 85.70 85.62 85.90 85.30 85.82 152,103 85.536 -0.14%
2025-09-12 0 85.82 85.80 85.88 85.42 86.00 117,200 10,062,878 85.861 85.82 85.80 85.88 85.42 86.00 117,200 85.861 0.52%
2025-09-11 0 85.38 85.30 85.46 85.26 86.10 102,496 8,764,163 85.507 85.38 85.30 85.46 85.26 86.10 102,496 85.507 -0.72%
2025-09-10 0 86.00 86.00 86.40 85.14 86.00 100,232 8,576,706 85.569 86.00 86.00 86.40 85.14 86.00 100,232 85.569 0.26%
2025-09-09 0 85.78 85.60 85.80 85.22 86.14 171,706 14,738,449 85.835 85.78 85.60 85.80 85.22 86.14 171,706 85.835 0.92%
2025-09-08 0 85.00 85.00 85.30 84.22 85.04 123,737 10,464,803 84.573 85.00 85.00 85.30 84.22 85.04 123,737 84.573 1.70%
2025-09-05 0 83.58 83.60 83.62 83.50 83.88 112,453 9,413,089 83.707 83.58 83.60 83.62 83.50 83.88 112,453 83.707 0.38%
2025-09-04 0 83.26 83.18 83.30 82.80 83.62 121,800 10,142,490 83.272 83.26 83.18 83.30 82.80 83.62 121,800 83.272 -0.05%
2025-09-03 0 83.30 83.30 83.32 83.16 83.62 70,701 5,896,600 83.402 83.30 83.30 83.32 83.16 83.62 70,701 83.402 1.51%
2025-09-02 0 82.06 81.84 82.10 82.00 82.64 146,500 12,078,406 82.447 82.06 81.84 82.10 82.00 82.64 146,500 82.446 0.27%
2025-09-01 0 81.84 81.80 81.84 80.50 82.04 154,400 12,590,142 81.542 81.84 81.80 81.84 80.50 82.04 154,400 81.542 1.97%
2025-08-29 0 80.26 80.22 80.30 80.04 80.30 49,366 3,960,708 80.232 80.26 80.22 80.30 80.04 80.30 49,366 80.231 0.45%
2025-08-28 0 79.90 79.70 79.92 79.48 80.00 146,200 11,684,542 79.922 79.90 79.70 79.92 79.48 80.00 146,200 79.922 0.55%
2025-08-27 0 79.46 79.44 79.46 79.20 79.72 48,800 3,871,736 79.339 79.46 79.44 79.46 79.20 79.72 48,800 79.339 -0.18%
2025-08-26 0 79.60 79.46 79.60 79.48 79.78 41,600 3,312,340 79.624 79.60 79.46 79.60 79.48 79.78 41,600 79.624 0.05%
2025-08-25 0 79.56 79.50 79.70 79.30 79.60 52,500 4,170,496 79.438 79.56 79.50 79.70 79.30 79.60 52,500 79.438 1.14%
2025-08-22 0 78.66 78.56 78.80 78.60 78.88 27,820 2,190,124 78.725 78.66 78.56 78.80 78.60 78.88 27,820 78.725 -0.23%
2025-08-21 0 78.84 78.84 78.90 78.78 79.38 65,995 5,205,967 78.884 78.84 78.84 78.90 78.78 79.38 65,995 78.884 0.51%
2025-08-20 0 78.44 78.44 78.50 78.14 78.48 67,100 5,260,024 78.391 78.44 78.44 78.50 78.14 78.48 67,100 78.391 -0.41%
2025-08-19 0 78.76 78.76 78.78 78.50 79.18 29,820 2,348,761 78.765 78.76 78.76 78.78 78.50 79.18 29,820 78.765 -0.46%
2025-08-18 0 79.12 79.10 79.68 78.86 79.68 41,100 3,249,188 79.056 79.12 79.10 79.68 78.86 79.68 41,100 79.056 0.23%
2025-08-15 0 78.94 78.94 79.16 78.92 79.30 50,910 4,024,489 79.051 78.94 78.94 79.16 78.92 79.30 50,910 79.051 -0.45%
2025-08-14 0 79.30 79.20 79.70 79.30 79.80 51,400 4,093,272 79.636 79.30 79.20 79.70 79.30 79.80 51,400 79.636 -0.35%
2025-08-13 0 79.58 79.56 79.62 79.30 79.62 61,920 4,917,350 79.415 79.58 79.56 79.62 79.30 79.62 61,920 79.415 -0.05%
2025-08-12 0 79.62 79.30 79.64 79.30 79.62 19,966 1,586,035 79.437 79.62 79.30 79.64 79.30 79.62 19,966 79.437 -0.03%
2025-08-11 0 79.64 79.64 80.00 79.64 80.60 224,301 17,892,471 79.770 79.64 79.64 80.00 79.64 80.60 224,301 79.770 -1.19%
2025-08-08 0 80.60 80.56 80.60 80.22 80.60 90,108 7,248,654 80.444 80.60 80.56 80.60 80.22 80.60 90,108 80.444 0.17%
2025-08-07 0 80.46 80.44 80.56 79.98 80.52 33,918 2,720,428 80.206 80.46 80.44 80.56 79.98 80.52 33,918 80.206 0.55%
2025-08-06 0 80.02 80.02 80.08 79.92 80.24 21,200 1,696,892 80.042 80.02 80.02 80.08 79.92 80.24 21,200 80.042 0.13%
2025-08-05 0 79.92 79.50 80.00 79.82 80.10 21,481 1,718,895 80.019 79.92 79.50 80.00 79.82 80.10 21,481 80.019 0.45%
2025-08-04 0 79.56 79.56 79.68 79.06 79.74 39,702 3,157,261 79.524 79.56 79.56 79.68 79.06 79.74 39,702 79.524 2.03%
2025-08-01 0 77.98 77.96 78.80 77.86 78.36 52,091 4,066,361 78.063 77.98 77.96 78.80 77.86 78.36 52,091 78.063 -0.43%
2025-07-31 0 78.32 78.34 78.50 77.96 78.60 68,420 5,345,213 78.124 78.32 78.34 78.50 77.96 78.60 68,420 78.124 -0.76%
2025-07-30 0 78.92 78.90 78.92 78.72 79.04 42,100 3,319,490 78.848 78.92 78.90 78.92 78.72 79.04 42,100 78.848 0.36%
2025-07-29 0 78.64 78.68 78.78 78.50 79.00 77,344 6,080,830 78.621 78.64 78.68 78.78 78.50 79.00 77,344 78.621 -0.56%
2025-07-28 0 79.08 79.04 79.14 78.92 79.50 82,905 6,564,111 79.176 79.08 79.04 79.14 78.92 79.50 82,905 79.176 -0.50%
2025-07-25 0 79.48 79.48 79.54 79.48 79.88 65,320 5,201,462 79.631 79.48 79.48 79.54 79.48 79.88 65,320 79.630 -0.50%
2025-07-24 0 79.88 79.88 79.92 79.86 80.96 69,128 5,538,095 80.114 79.88 79.88 79.92 79.86 80.96 69,128 80.114 -1.58%
2025-07-23 0 81.16 81.06 81.16 80.80 81.24 74,423 6,037,537 81.125 81.16 81.06 81.16 80.80 81.24 74,423 81.125 1.05%
2025-07-22 0 80.32 80.22 80.32 80.14 80.52 50,861 4,086,515 80.347 80.32 80.22 80.32 80.14 80.52 50,861 80.347 0.58%
2025-07-21 0 79.86 79.66 79.88 79.46 79.86 42,501 3,384,539 79.634 79.86 79.66 79.88 79.46 79.86 42,501 79.634 0.63%
2025-07-18 0 79.36 79.28 79.50 79.02 79.36 40,200 3,182,044 79.155 79.36 79.28 79.50 79.02 79.36 40,200 79.155 0.53%
2025-07-17 0 78.94 78.90 78.94 78.94 79.32 63,720 5,046,285 79.195 78.94 78.90 78.94 78.94 79.32 63,720 79.195 -0.15%
2025-07-16 0 79.06 79.08 79.32 78.86 79.62 66,700 5,272,460 79.047 79.06 79.08 79.32 78.86 79.62 66,700 79.047 -0.83%
2025-07-15 0 79.72 79.70 79.72 79.30 79.86 23,020 1,833,030 79.628 79.72 79.70 79.72 79.30 79.86 23,020 79.628 -0.35%
2025-07-14 0 80.00 79.82 80.00 79.48 80.00 29,420 2,344,678 79.697 80.00 79.82 80.00 79.48 80.00 29,420 79.697 1.04%
2025-07-11 0 79.18 79.12 79.20 78.78 79.20 102,368 8,096,914 79.096 79.18 79.12 79.20 78.78 79.20 102,368 79.096 0.43%
2025-07-10 0 78.84 78.78 78.86 78.20 78.90 23,831 1,876,564 78.745 78.84 78.78 78.86 78.20 78.90 23,831 78.745 0.90%
2025-07-09 0 78.14 78.02 78.14 77.96 79.00 50,830 3,975,033 78.203 78.14 78.02 78.14 77.96 79.00 50,830 78.202 -1.16%
2025-07-08 0 79.06 79.00 79.06 78.98 79.24 44,735 3,537,931 79.086 79.06 79.00 79.06 78.98 79.24 44,735 79.086 0.92%
2025-07-07 0 78.34 78.34 78.40 78.24 79.28 31,201 2,451,148 78.560 78.34 78.34 78.40 78.24 79.28 31,201 78.560 -1.29%
2025-07-04 0 79.36 79.14 79.38 78.96 79.50 24,020 1,900,670 79.129 79.36 79.14 79.38 78.96 79.50 24,020 79.129 -0.33%
2025-07-03 0 79.62 79.50 79.64 79.16 79.78 42,603 3,387,800 79.520 79.62 79.50 79.64 79.16 79.78 42,603 79.520 0.56%
2025-07-02 0 79.18 78.96 79.18 78.70 79.30 56,500 4,471,598 79.143 79.18 78.96 79.18 78.70 79.30 56,500 79.143 1.25%
2025-06-30 0 78.20 78.14 78.26 77.58 78.26 47,605 3,708,298 77.897 78.20 78.14 78.26 77.58 78.26 47,605 77.897 0.18%
2025-06-27 0 78.06 78.04 78.10 77.96 79.50 271,501 21,276,428 78.366 78.06 78.04 78.10 77.96 79.50 271,501 78.366 -1.81%
2025-06-26 0 79.50 79.42 79.56 79.06 79.54 41,161 3,264,476 79.310 79.50 79.42 79.56 79.06 79.54 41,161 79.310 0.53%
2025-06-25 0 79.08 79.08 79.10 78.94 79.22 29,900 2,364,786 79.090 79.08 79.08 79.10 78.94 79.22 29,900 79.090 0.10%
2025-06-24 0 79.00 79.00 79.20 78.72 79.70 95,000 7,515,550 79.111 79.00 79.00 79.20 78.72 79.70 95,000 79.111 -0.83%
2025-06-23 0 79.66 79.62 79.84 79.56 80.06 74,100 5,907,982 79.730 79.66 79.62 79.84 79.56 80.06 74,100 79.730 0.33%
2025-06-20 0 79.40 79.40 79.70 79.28 79.96 45,411 3,613,632 79.576 79.40 79.40 79.70 79.28 79.96 45,411 79.576 -0.70%
2025-06-19 0 79.96 79.84 80.06 79.52 80.40 92,325 7,385,971 80.000 79.96 79.84 80.06 79.52 80.40 92,325 80.000 -0.55%
2025-06-18 0 80.40 80.38 80.40 79.98 80.62 46,718 3,750,517 80.280 80.40 80.38 80.40 79.98 80.62 46,718 80.280 -0.10%
2025-06-17 0 80.48 80.48 80.62 80.12 80.90 50,101 4,033,618 80.510 80.48 80.48 80.62 80.12 80.90 50,101 80.510 -0.74%
2025-06-16 0 81.08 81.00 81.18 81.00 81.88 106,746 8,696,615 81.470 81.08 81.00 81.18 81.00 81.88 106,746 81.470 -0.15%
2025-06-13 0 81.20 81.00 81.20 80.40 81.82 160,774 13,081,580 81.366 81.20 81.00 81.20 80.40 81.82 160,774 81.366 2.32%
2025-06-12 0 79.36 79.36 79.48 79.30 80.18 60,400 4,828,768 79.947 79.36 79.36 79.48 79.30 80.18 60,400 79.946 -0.05%
2025-06-11 0 79.40 79.32 79.46 78.90 79.40 48,570 3,847,618 79.218 79.40 79.32 79.46 78.90 79.40 48,570 79.218 0.56%
2025-06-10 0 78.96 78.94 79.24 78.42 79.12 44,901 3,532,926 78.683 78.96 78.94 79.24 78.42 79.12 44,901 78.683 -0.03%
2025-06-09 0 78.98 78.84 79.14 78.26 79.04 52,410 4,117,849 78.570 78.98 78.84 79.14 78.26 79.04 52,410 78.570 -1.00%
2025-06-06 0 79.78 79.72 79.80 79.64 80.10 40,481 3,232,580 79.854 79.78 79.72 79.80 79.64 80.10 40,481 79.854 -0.35%
2025-06-05 0 80.06 80.00 80.06 79.80 80.18 106,700 8,528,786 79.932 80.06 80.00 80.06 79.80 80.18 106,700 79.932 0.43%
2025-06-04 0 79.72 79.66 79.70 79.50 80.00 93,476 7,456,858 79.773 79.72 79.66 79.70 79.50 80.00 93,476 79.773 -0.05%
2025-06-03 0 79.76 79.64 79.84 79.58 80.12 105,775 8,446,046 79.849 79.76 79.64 79.84 79.58 80.12 105,775 79.849 0.33%
2025-06-02 0 79.50 79.50 79.64 78.24 79.74 79,861 6,312,317 79.041 79.50 79.50 79.64 78.24 79.74 79,861 79.041 1.64%
2025-05-30 0 78.22 78.10 78.32 78.00 79.08 57,300 4,488,776 78.338 78.22 78.10 78.32 78.00 79.08 57,300 78.338 0.46%
2025-05-29 0 77.86 77.82 77.90 77.06 78.52 90,255 6,991,221 77.461 77.86 77.82 77.90 77.06 78.52 90,255 77.461 -1.07%
2025-05-28 0 78.70 78.60 78.88 78.20 78.84 28,930 2,272,207 78.542 78.70 78.60 78.88 78.20 78.84 28,930 78.542 0.69%
2025-05-27 0 78.16 78.08 78.30 78.16 79.44 61,761 4,872,688 78.896 78.16 78.08 78.30 78.16 79.44 61,761 78.896 -1.14%
2025-05-26 0 79.06 79.04 79.16 79.00 79.48 77,526 6,145,673 79.272 79.06 79.04 79.16 79.00 79.48 77,526 79.272 0.18%
2025-05-23 0 78.92 78.86 78.92 77.96 78.96 68,816 5,401,048 78.485 78.92 78.86 78.92 77.96 78.96 68,816 78.485 0.18%
2025-05-22 0 78.78 78.50 78.76 78.58 79.06 600,441 47,375,796 78.902 78.78 78.50 78.76 78.58 79.06 600,441 78.902 0.69%
2025-05-21 0 78.24 78.24 78.30 77.64 78.50 240,700 18,820,478 78.191 78.24 78.24 78.30 77.64 78.50 240,700 78.191 2.70%
2025-05-20 0 76.18 76.06 76.20 75.76 77.58 553,205 42,061,649 76.033 76.18 76.06 76.20 75.76 77.58 553,205 76.033 -0.26%
2025-05-19 0 76.38 76.30 76.38 75.96 76.38 759,102 57,711,082 76.026 76.38 76.30 76.38 75.96 76.38 759,102 76.025 0.87%
2025-05-16 0 75.72 75.70 75.72 75.62 76.26 464,900 35,374,756 76.091 75.72 75.70 75.72 75.62 76.26 464,900 76.091 2.16%
2025-05-15 0 74.12 74.08 74.30 73.70 76.00 202,800 15,099,214 74.454 74.12 74.08 74.30 73.70 76.00 202,800 74.454 -2.88%
2025-05-14 0 76.32 76.14 76.46 76.10 76.88 559,060 42,670,977 76.326 76.32 76.14 76.46 76.10 76.88 559,060 76.326 -0.75%
2025-05-13 0 76.90 76.76 77.00 75.82 76.94 92,241 7,039,923 76.321 76.90 76.76 77.00 75.82 76.94 92,241 76.321 1.32%
2025-05-12 0 75.90 75.86 75.90 75.84 77.90 178,000 13,681,344 76.862 75.90 75.86 75.90 75.84 77.90 178,000 76.861 -2.99%
2025-05-09 0 78.24 78.30 78.48 77.10 78.70 63,022 4,906,957 77.861 78.24 78.30 78.48 77.10 78.70 63,022 77.861 -0.43%
2025-05-08 0 78.58 78.52 78.84 78.20 80.26 212,400 16,917,582 79.650 78.58 78.52 78.84 78.20 80.26 212,400 79.650 -1.16%
2025-05-07 0 79.50 79.50 79.60 78.76 79.68 73,900 5,863,098 79.338 79.50 79.50 79.60 78.76 79.68 73,900 79.338 0.51%
2025-05-06 0 79.10 79.02 79.10 78.60 79.30 122,602 9,677,204 78.932 79.10 79.02 79.10 78.60 79.30 122,602 78.932 3.40%
2025-05-02 0 76.50 76.48 76.50 75.84 77.50 88,700 6,758,888 76.199 76.50 76.48 76.50 75.84 77.50 88,700 76.199 -1.47%
2025-04-30 0 77.64 77.60 77.64 77.40 78.00 96,401 7,481,555 77.609 77.64 77.60 77.64 77.40 78.00 96,401 77.609 -0.41%
2025-04-29 0 77.96 77.98 78.00 77.42 78.26 63,200 4,922,983 77.895 77.96 77.98 78.00 77.42 78.26 63,200 77.895 1.06%
2025-04-28 0 77.14 76.98 77.24 76.58 77.54 161,268 12,411,336 76.961 77.14 76.98 77.24 76.58 77.54 161,268 76.961 -0.52%
2025-04-25 0 77.54 77.54 78.04 77.08 78.76 142,700 11,125,552 77.965 77.54 77.54 78.04 77.08 78.76 142,700 77.965 -0.82%
2025-04-24 0 78.18 78.18 78.22 77.88 79.08 173,923 13,650,533 78.486 78.18 78.18 78.22 77.88 79.08 173,923 78.486 0.31%
2025-04-23 0 77.94 77.70 77.94 77.26 80.70 482,191 37,836,093 78.467 77.94 77.70 77.94 77.26 80.70 482,191 78.467 -4.42%
2025-04-22 0 81.54 81.58 81.60 80.16 82.26 319,913 26,121,965 81.653 81.54 81.58 81.60 80.16 82.26 319,913 81.653 4.40%
2025-04-17 0 78.10 78.02 78.10 77.94 78.82 228,319 17,887,718 78.345 78.10 78.02 78.10 77.94 78.82 228,319 78.345 0.51%
2025-04-16 0 77.70 77.70 77.90 76.02 77.70 286,220 22,063,538 77.086 77.70 77.70 77.90 76.02 77.70 286,220 77.086 2.64%
2025-04-15 0 75.70 75.72 75.92 75.58 76.14 175,900 13,331,938 75.793 75.70 75.72 75.92 75.58 76.14 175,900 75.793 -0.53%
2025-04-14 0 76.10 75.78 76.20 75.54 76.42 311,052 23,651,366 76.037 76.10 75.78 76.20 75.54 76.42 311,052 76.037 0.77%
2025-04-11 0 75.52 75.52 75.54 74.50 75.82 257,478 19,441,486 75.507 75.52 75.52 75.54 74.50 75.82 257,478 75.507 3.31%
2025-04-10 0 73.10 73.10 73.24 71.52 73.56 137,300 10,046,024 73.168 73.10 73.10 73.24 71.52 73.56 137,300 73.168 2.35%
2025-04-09 0 71.42 71.44 71.60 70.40 71.50 1,875,500 132,490,328 70.643 71.42 71.44 71.60 70.40 71.50 1,875,500 70.643 0.90%
2025-04-08 0 70.78 70.70 70.82 70.02 70.98 138,782 9,805,625 70.655 70.78 70.70 70.82 70.02 70.98 138,782 70.655 -0.08%
2025-04-07 0 70.84 70.72 70.80 69.50 73.42 2,258,214 159,516,223 70.638 70.84 70.72 70.80 69.50 73.42 2,258,214 70.638 -3.51%
2025-04-03 0 73.42 73.42 73.80 73.34 74.50 132,900 9,836,878 74.017 73.42 73.42 73.80 73.34 74.50 132,900 74.017 -0.03%
2025-04-02 0 73.44 73.34 73.50 73.20 73.80 55,535 4,083,470 73.530 73.44 73.34 73.50 73.20 73.80 55,535 73.530 -0.11%
2025-04-01 0 73.52 73.72 73.78 73.50 74.12 99,200 7,328,264 73.874 73.52 73.72 73.78 73.50 74.12 99,200 73.874 -0.14%
2025-03-31 0 73.62 73.56 73.80 72.56 73.66 165,600 12,131,180 73.256 73.62 73.56 73.80 72.56 73.66 165,600 73.256 1.46%
2025-03-28 0 72.56 72.30 72.58 71.40 72.68 89,700 6,495,436 72.413 72.56 72.30 72.58 71.40 72.68 89,700 72.413 1.82%
2025-03-27 0 71.26 71.24 71.40 71.00 71.34 8,600 612,554 71.227 71.26 71.24 71.40 71.00 71.34 8,600 71.227 0.00%
2025-03-26 0 71.26 71.26 71.30 70.84 71.26 338,430 24,029,420 71.003 71.26 71.26 71.30 70.84 71.26 338,430 71.003 0.54%
2025-03-25 0 70.88 70.86 70.88 70.80 71.10 22,100 1,567,454 70.926 70.88 70.86 70.88 70.80 71.10 22,100 70.926 -0.28%
2025-03-24 0 71.08 71.02 71.14 70.88 71.30 41,700 2,964,226 71.085 71.08 71.02 71.14 70.88 71.30 41,700 71.085 -0.31%
2025-03-21 0 71.30 71.30 71.42 71.12 71.86 56,008 3,996,135 71.349 71.30 71.30 71.42 71.12 71.86 56,008 71.349 -0.42%
2025-03-20 0 71.60 71.52 71.64 71.56 71.90 50,000 3,584,202 71.684 71.60 71.52 71.64 71.56 71.90 50,000 71.684 0.25%
2025-03-19 0 71.42 71.42 71.44 71.00 71.58 109,600 7,822,414 71.372 71.42 71.42 71.44 71.00 71.58 109,600 71.372 0.62%
2025-03-18 0 70.98 70.90 71.00 70.18 71.02 40,800 2,884,486 70.698 70.98 70.90 71.00 70.18 71.02 40,800 70.698 1.26%
2025-03-17 0 70.10 70.00 70.10 70.10 71.00 33,204 2,332,462 70.246 70.10 70.00 70.10 70.10 71.00 33,204 70.246 0.00%
2025-03-14 0 70.10 70.10 70.24 69.40 70.36 313,800 22,000,426 70.110 70.10 70.10 70.24 69.40 70.36 313,800 70.110 1.56%
2025-03-13 0 69.02 69.00 69.02 68.84 69.20 53,400 3,688,920 69.081 69.02 69.00 69.02 68.84 69.20 53,400 69.081 0.82%
2025-03-12 0 68.46 68.32 68.46 68.40 68.60 15,973 1,094,586 68.527 68.46 68.32 68.46 68.40 68.60 15,973 68.527 0.53%
2025-03-11 0 68.10 68.06 68.10 67.78 68.36 38,127 2,590,163 67.935 68.10 68.06 68.10 67.78 68.36 38,127 67.935 -0.41%
2025-03-10 0 68.38 68.00 68.50 68.20 68.46 51,600 3,527,180 68.356 68.38 68.00 68.50 68.20 68.46 51,600 68.356 -0.18%
2025-03-07 0 68.50 68.42 68.60 68.18 68.52 29,776 2,036,084 68.380 68.50 68.42 68.60 68.18 68.52 29,776 68.380 0.47%
2025-03-06 0 68.18 68.18 68.50 68.18 68.74 35,500 2,433,972 68.563 68.18 68.18 68.50 68.18 68.74 35,500 68.563 -0.38%
2025-03-05 0 68.44 68.42 68.56 68.20 68.56 53,700 3,671,000 68.361 68.44 68.42 68.56 68.20 68.56 53,700 68.361 0.35%
2025-03-04 0 68.20 68.20 68.22 67.70 68.20 204,815 13,912,961 67.929 68.20 68.20 68.22 67.70 68.20 204,815 67.929 1.43%
2025-03-03 0 67.24 67.22 67.32 67.10 67.50 132,638 8,931,978 67.341 67.24 67.22 67.32 67.10 67.50 132,638 67.341 0.18%
2025-02-28 0 67.12 67.12 67.24 67.08 67.76 63,200 4,255,360 67.332 67.12 67.12 67.24 67.08 67.76 63,200 67.332 -1.24%
2025-02-27 0 67.96 67.78 67.96 67.82 68.52 58,402 3,972,103 68.013 67.96 67.78 67.96 67.82 68.52 58,402 68.013 -0.85%
2025-02-26 0 68.54 68.38 68.86 68.18 69.02 52,000 3,558,380 68.430 68.54 68.38 68.86 68.18 69.02 52,000 68.430 -0.46%
2025-02-25 0 68.86 68.80 69.02 68.86 69.50 66,600 4,616,760 69.321 68.86 68.80 69.02 68.86 69.50 66,600 69.321 -0.61%
2025-02-24 0 69.28 69.02 69.40 68.70 69.38 21,300 1,471,054 69.064 69.28 69.02 69.40 68.70 69.38 21,300 69.064 0.55%
2025-02-21 0 68.90 68.84 68.90 68.80 69.50 73,381 5,061,942 68.982 68.90 68.84 68.90 68.80 69.50 73,381 68.982 -0.72%
2025-02-20 0 69.40 69.40 69.48 68.98 69.48 22,000 1,524,806 69.309 69.40 69.40 69.48 68.98 69.48 22,000 69.309 0.52%
2025-02-19 0 69.04 68.90 69.08 68.50 69.10 30,700 2,118,572 69.009 69.04 68.90 69.08 68.50 69.10 30,700 69.009 0.94%
2025-02-18 0 68.40 68.36 68.40 68.16 68.60 67,300 4,608,058 68.470 68.40 68.36 68.40 68.16 68.60 67,300 68.470 0.06%
2025-02-17 0 68.36 68.16 68.44 68.00 69.22 81,900 5,583,790 68.178 68.36 68.16 68.44 68.00 69.22 81,900 68.178 -1.24%
2025-02-14 0 69.22 69.02 69.40 68.76 69.30 57,600 3,985,030 69.185 69.22 69.02 69.40 68.76 69.30 57,600 69.185 0.61%
2025-02-13 0 68.80 68.78 68.80 68.58 69.04 45,200 3,112,934 68.870 68.80 68.78 68.80 68.58 69.04 45,200 68.870 0.67%
2025-02-12 0 68.34 68.12 68.88 68.08 68.88 43,800 2,988,802 68.238 68.34 68.12 68.88 68.08 68.88 43,800 68.237 -0.67%
2025-02-11 0 68.80 68.70 68.80 68.42 69.54 59,403 4,100,969 69.036 68.80 68.70 68.80 68.42 69.54 59,403 69.036 0.58%
2025-02-10 0 68.40 68.40 68.56 67.84 68.42 57,500 3,910,634 68.011 68.40 68.40 68.56 67.84 68.42 57,500 68.011 1.18%
2025-02-07 0 67.60 67.58 67.60 67.50 67.68 30,149 2,038,238 67.606 67.60 67.58 67.60 67.50 67.68 30,149 67.605 0.63%
2025-02-06 0 67.18 67.04 67.42 67.18 67.76 25,650 1,733,968 67.601 67.18 67.04 67.42 67.18 67.76 25,650 67.601 -0.47%
2025-02-05 0 67.50 67.48 67.60 66.94 67.50 22,405 1,507,149 67.268 67.50 67.48 67.60 66.94 67.50 22,405 67.268 1.50%
2025-02-04 0 66.50 66.38 66.52 65.96 66.70 62,653 4,169,145 66.543 66.50 66.38 66.52 65.96 66.70 62,653 66.543 0.82%
2025-02-03 0 65.96 65.90 66.00 65.00 65.96 55,700 3,658,946 65.690 65.96 65.90 66.00 65.00 65.96 55,700 65.690 2.45%
2025-01-28 0 64.38 64.28 64.40 64.38 64.68 5,100 328,780 64.467 64.38 64.28 64.40 64.38 64.68 5,100 64.467 -0.59%
2025-01-27 0 64.76 64.58 64.98 64.76 65.40 54,280 3,528,399 65.004 64.76 64.58 64.98 64.76 65.40 54,280 65.004 -1.07%
2025-01-24 0 65.46 65.30 65.50 64.92 65.50 21,200 1,385,962 65.376 65.46 65.30 65.50 64.92 65.50 21,200 65.376 0.86%
2025-01-23 0 64.90 64.90 65.00 64.78 65.10 140,600 9,112,004 64.808 64.90 64.90 65.00 64.78 65.10 140,600 64.808 -0.22%
2025-01-22 0 65.04 64.72 65.08 64.50 65.04 250,895 16,300,575 64.970 65.04 64.72 65.08 64.50 65.04 250,895 64.970 1.15%
2025-01-21 0 64.30 64.02 64.34 63.90 64.34 28,000 1,796,936 64.176 64.30 64.02 64.34 63.90 64.34 28,000 64.176 0.63%
2025-01-20 0 63.90 63.60 63.90 63.38 64.00 64,500 4,116,738 63.825 63.90 63.60 63.90 63.38 64.00 64,500 63.825 -0.16%
2025-01-17 0 64.00 63.90 64.06 63.72 64.14 18,400 1,178,048 64.024 64.00 63.90 64.06 63.72 64.14 18,400 64.024 0.53%
2025-01-16 0 63.66 63.50 63.70 63.40 63.70 25,200 1,603,494 63.631 63.66 63.50 63.70 63.40 63.70 25,200 63.631 0.57%
2025-01-15 0 63.30 63.12 63.34 63.00 63.34 11,200 707,598 63.178 63.30 63.12 63.34 63.00 63.34 11,200 63.178 0.51%
2025-01-14 0 62.98 62.84 63.04 62.86 63.04 19,400 1,220,822 62.929 62.98 62.84 63.04 62.86 63.04 19,400 62.929 -0.66%
2025-01-13 0 63.40 63.36 63.40 63.20 63.48 14,721 932,733 63.361 63.40 63.36 63.40 63.20 63.48 14,721 63.361 0.54%
2025-01-10 0 63.06 63.00 63.18 63.00 63.18 21,100 1,330,690 63.066 63.06 63.00 63.18 63.00 63.18 21,100 63.066 0.38%
2025-01-09 0 62.82 62.60 62.86 62.60 62.88 171,800 10,735,761 62.490 62.82 62.60 62.86 62.60 62.88 171,800 62.490 0.61%
2025-01-08 0 62.44 62.44 62.54 62.20 62.48 213,249 13,274,002 62.247 62.44 62.44 62.54 62.20 62.48 213,249 62.246 0.42%
2025-01-07 0 62.18 62.18 62.30 62.06 62.34 190,100 11,785,682 61.997 62.18 62.18 62.30 62.06 62.34 190,100 61.997 0.75%
2025-01-06 0 61.72 61.68 62.00 61.72 62.52 42,302 2,631,179 62.200 61.72 61.68 62.00 61.72 62.52 42,302 62.200 -1.28%
2025-01-03 0 62.52 62.52 62.64 62.48 62.80 32,800 2,054,884 62.649 62.52 62.52 62.64 62.48 62.80 32,800 62.649 0.84%
2025-01-02 0 62.00 61.70 62.22 61.30 62.02 20,900 1,295,132 61.968 62.00 61.70 62.22 61.30 62.02 20,900 61.968 1.14%
2024-12-31 0 61.30 61.26 61.36 61.30 61.44 8,400 515,140 61.326 61.30 61.26 61.36 61.30 61.44 8,400 61.326 -0.33%
2024-12-30 0 61.50 61.50 61.66 61.50 62.34 30,156 1,858,672 61.635 61.50 61.50 61.66 61.50 62.34 30,156 61.635 -0.84%
2024-12-27 0 62.02 62.00 62.06 61.96 62.06 27,600 1,710,418 61.972 62.02 62.00 62.06 61.96 62.06 27,600 61.972 0.55%
2024-12-24 0 61.68 61.62 62.00 61.68 62.00 3,100 191,556 61.792 61.68 61.62 62.00 61.68 62.00 3,100 61.792 -0.42%
2024-12-23 0 61.94 61.94 62.02 61.40 61.94 6,501 401,629 61.780 61.94 61.94 62.02 61.40 61.94 6,501 61.780 0.98%
2024-12-20 0 61.34 61.26 61.50 61.00 62.08 27,795 1,700,248 61.171 61.34 61.26 61.50 61.00 62.08 27,795 61.171 -0.45%
2024-12-19 0 61.62 61.58 61.68 61.30 62.00 18,100 1,111,706 61.420 61.62 61.58 61.68 61.30 62.00 18,100 61.420 -1.09%
2024-12-18 0 62.30 62.26 62.38 62.30 62.42 6,000 373,920 62.320 62.30 62.26 62.38 62.30 62.42 6,000 62.320 -0.19%
2024-12-17 0 62.42 62.20 62.58 62.28 62.56 3,900 243,572 62.454 62.42 62.20 62.58 62.28 62.56 3,900 62.454 -0.13%
2024-12-16 0 62.50 62.48 62.64 62.42 63.12 8,822 552,177 62.591 62.50 62.48 62.64 62.42 63.12 8,822 62.591 -0.98%
2024-12-13 0 63.12 63.00 63.30 63.02 63.24 20,950 1,322,762 63.139 63.12 63.00 63.30 63.02 63.24 20,950 63.139 -1.25%
2024-12-12 0 63.92 63.90 64.00 63.66 63.98 60,700 3,873,572 63.815 63.92 63.90 64.00 63.66 63.98 60,700 63.815 0.79%
2024-12-11 0 63.42 63.30 63.48 63.08 63.72 49,300 3,129,236 63.473 63.42 63.30 63.48 63.08 63.72 49,300 63.473 0.99%
2024-12-10 0 62.80 62.78 62.98 62.62 62.90 52,809 3,312,662 62.729 62.80 62.78 62.98 62.62 62.90 52,809 62.729 0.58%
2024-12-09 0 62.44 62.32 62.64 62.00 63.00 31,700 1,977,468 62.381 62.44 62.32 62.64 62.00 63.00 31,700 62.381 0.35%
2024-12-06 0 62.22 62.20 62.38 61.80 62.36 35,058 2,174,300 62.020 62.22 62.20 62.38 61.80 62.36 35,058 62.020 -0.06%
2024-12-05 0 62.26 62.22 62.36 62.16 62.46 162,000 10,092,366 62.299 62.26 62.22 62.36 62.16 62.46 162,000 62.299 0.00%
2024-12-04 0 62.26 62.26 62.50 62.26 62.50 32,800 2,046,064 62.380 62.26 62.26 62.50 62.26 62.50 32,800 62.380 -0.13%
2024-12-03 0 62.34 62.30 62.60 62.20 62.50 7,600 473,934 62.360 62.34 62.30 62.60 62.20 62.50 7,600 62.360 0.55%
2024-12-02 0 62.00 61.94 62.22 61.80 62.82 48,401 2,996,234 61.904 62.00 61.94 62.22 61.80 62.82 48,401 61.904 -1.31%
2024-11-29 0 62.82 62.44 62.94 62.38 62.98 8,400 528,062 62.865 62.82 62.44 62.94 62.38 62.98 8,400 62.865 0.90%
2024-11-28 0 62.26 62.08 62.30 61.84 62.26 11,800 732,548 62.080 62.26 62.08 62.30 61.84 62.26 11,800 62.080 -0.22%
2024-11-27 0 62.40 62.32 62.40 61.96 62.40 5,600 348,280 62.193 62.40 62.32 62.40 61.96 62.40 5,600 62.193 1.23%
2024-11-26 0 61.64 61.50 61.84 61.72 62.30 24,200 1,497,894 61.896 61.64 61.50 61.84 61.72 62.30 24,200 61.896 -2.00%
2024-11-25 0 62.90 62.84 62.90 62.80 64.00 77,900 4,925,598 63.230 62.90 62.84 62.90 62.80 64.00 77,900 63.230 -1.35%
2024-11-22 0 63.76 63.64 63.76 63.26 63.82 30,800 1,955,532 63.491 63.76 63.64 63.76 63.26 63.82 30,800 63.491 1.24%
2024-11-21 0 62.98 62.94 63.00 61.98 62.98 23,907 1,500,786 62.776 62.98 62.94 63.00 61.98 62.98 23,907 62.776 1.61%
2024-11-20 0 61.98 61.58 62.00 62.00 62.44 19,213 1,197,099 62.307 61.98 61.58 62.00 62.00 62.44 19,213 62.307 -0.16%
2024-11-19 0 62.08 62.06 62.20 61.50 62.14 703,700 43,671,642 62.060 62.08 62.06 62.20 61.50 62.14 703,700 62.060 1.70%
2024-11-18 0 61.04 60.76 61.16 60.96 61.32 45,100 2,756,982 61.130 61.04 60.76 61.16 60.96 61.32 45,100 61.130 0.76%
2024-11-15 0 60.58 60.34 60.60 60.30 60.70 19,600 1,187,100 60.566 60.58 60.34 60.60 60.30 60.70 19,600 60.566 0.63%
2024-11-14 0 60.20 60.20 60.28 60.10 61.38 46,400 2,802,558 60.400 60.20 60.20 60.28 60.10 61.38 46,400 60.400 -2.18%
2024-11-13 0 61.54 61.44 61.58 61.24 61.58 71,305 4,384,410 61.488 61.54 61.44 61.58 61.24 61.58 71,305 61.488 0.49%
2024-11-12 0 61.24 61.10 61.26 61.10 62.40 160,600 9,902,462 61.659 61.24 61.10 61.26 61.10 62.40 160,600 61.659 -2.52%
2024-11-11 0 62.82 62.82 62.98 62.80 63.32 94,200 5,932,596 62.979 62.82 62.82 62.98 62.80 63.32 94,200 62.979 -0.79%
2024-11-08 0 63.32 63.06 63.50 62.68 63.78 54,500 3,444,884 63.209 63.32 63.06 63.50 62.68 63.78 54,500 63.209 1.02%
2024-11-07 0 62.68 62.68 62.74 62.24 64.18 67,650 4,229,351 62.518 62.68 62.68 62.74 62.24 64.18 67,650 62.518 -2.43%
2024-11-06 0 64.24 64.24 64.34 63.90 64.96 59,300 3,817,306 64.373 64.24 64.24 64.34 63.90 64.96 59,300 64.373 -0.77%
2024-11-05 0 64.74 64.74 64.80 64.20 64.76 46,400 2,992,614 64.496 64.74 64.74 64.80 64.20 64.76 46,400 64.496 0.25%
2024-11-04 0 64.58 64.50 64.60 64.56 64.90 51,700 3,347,742 64.753 64.58 64.50 64.60 64.56 64.90 51,700 64.753 -0.62%
2024-11-01 0 64.98 64.90 65.00 64.78 65.48 79,500 5,160,796 64.916 64.98 64.90 65.00 64.78 65.48 79,500 64.916 -0.82%
2024-10-31 0 65.52 65.50 65.66 65.48 65.72 23,400 1,533,796 65.547 65.52 65.50 65.66 65.48 65.72 23,400 65.547 -0.21%
2024-10-30 0 65.66 65.40 65.78 65.26 65.80 49,500 3,248,552 65.627 65.66 65.40 65.78 65.26 65.80 49,500 65.627 1.08%
2024-10-29 0 64.96 64.88 65.10 64.62 65.02 77,400 5,027,228 64.951 64.96 64.88 65.10 64.62 65.02 77,400 64.951 0.56%
2024-10-28 0 64.60 64.56 64.78 64.38 64.62 21,600 1,392,348 64.461 64.60 64.56 64.78 64.38 64.62 21,600 64.461 0.40%
2024-10-25 0 64.34 64.28 64.36 64.22 64.54 37,200 2,391,836 64.297 64.34 64.28 64.36 64.22 64.54 37,200 64.297 -0.12%
2024-10-24 0 64.42 64.36 64.42 64.06 65.10 22,490 1,444,651 64.235 64.42 64.36 64.42 64.06 65.10 22,490 64.235 -1.04%
2024-10-23 0 65.10 65.10 65.16 64.58 65.16 47,797 3,102,297 64.906 65.10 65.10 65.16 64.58 65.16 47,797 64.906 0.93%
2024-10-22 0 64.50 64.50 64.60 64.36 64.58 14,700 947,450 64.452 64.50 64.50 64.60 64.36 64.58 14,700 64.452 0.03%
2024-10-21 0 64.48 64.38 64.64 64.00 64.60 31,900 2,056,846 64.478 64.48 64.38 64.64 64.00 64.60 31,900 64.478 1.10%
2024-10-18 0 63.78 63.70 63.94 63.70 64.08 54,900 3,507,314 63.886 63.78 63.70 63.94 63.70 64.08 54,900 63.886 0.76%
2024-10-17 0 63.30 63.28 63.30 63.10 63.44 51,300 3,249,188 63.337 63.30 63.28 63.30 63.10 63.44 51,300 63.337 0.25%
2024-10-16 0 63.14 63.10 63.30 62.96 63.16 29,500 1,858,662 63.006 63.14 63.10 63.30 62.96 63.16 29,500 63.005 0.70%
2024-10-15 0 62.70 62.36 62.76 62.34 63.00 19,305 1,208,518 62.601 62.70 62.36 62.76 62.34 63.00 19,305 62.601 -0.41%
2024-10-14 0 62.96 62.70 62.98 62.68 63.00 10,500 660,016 62.859 62.96 62.70 62.98 62.68 63.00 10,500 62.859 1.75%
2024-10-10 0 61.88 62.28 64.00 61.60 61.90 75,200 4,646,788 61.792 61.88 62.28 64.00 61.60 61.90 75,200 61.792 0.26%
2024-10-09 0 61.72 61.76 61.80 61.70 61.92 74,900 4,627,546 61.783 61.72 61.76 61.80 61.70 61.92 74,900 61.783 -0.45%
2024-10-08 0 62.00 61.96 62.06 62.00 62.54 32,155 1,999,556 62.185 62.00 61.96 62.06 62.00 62.54 32,155 62.185 -0.67%
2024-10-07 0 62.42 62.28 62.44 62.18 62.78 73,804 4,595,676 62.269 62.42 62.28 62.44 62.18 62.78 73,804 62.269 -0.57%
2024-10-04 0 62.78 62.72 62.78 62.42 62.88 43,700 2,742,928 62.767 62.78 62.72 62.78 62.42 62.88 43,700 62.767 0.80%
2024-10-03 0 62.28 62.12 62.44 62.26 62.82 50,200 3,139,532 62.541 62.28 62.12 62.44 62.26 62.82 50,200 62.540 -0.48%
2024-10-02 0 62.58 62.44 62.58 62.22 62.76 77,800 4,866,326 62.549 62.58 62.44 62.58 62.22 62.76 77,800 62.549 0.06%
2024-09-30 0 62.54 62.50 62.74 62.46 62.68 32,802 2,052,808 62.582 62.54 62.50 62.74 62.46 62.68 32,802 62.582 -0.57%
2024-09-27 0 62.90 62.90 63.08 62.90 63.10 55,900 3,522,002 63.005 62.90 62.90 63.08 62.90 63.10 55,900 63.005 0.00%
2024-09-26 0 62.90 62.86 62.92 62.76 62.92 23,700 1,489,832 62.862 62.90 62.86 62.92 62.76 62.92 23,700 62.862 0.22%
2024-09-25 0 62.76 62.70 62.96 62.70 63.02 21,037 1,321,455 62.816 62.76 62.70 62.96 62.70 63.02 21,037 62.816 1.16%
2024-09-24 0 62.04 62.00 62.26 62.00 62.36 43,700 2,715,212 62.133 62.04 62.00 62.26 62.00 62.36 43,700 62.133 0.26%
2024-09-23 0 61.88 61.68 61.88 61.74 62.24 40,535 2,512,738 61.989 61.88 61.68 61.88 61.74 62.24 40,535 61.989 0.36%
2024-09-20 0 61.66 61.66 61.72 61.14 61.66 19,349 1,187,144 61.354 61.66 61.66 61.72 61.14 61.66 19,349 61.354 0.95%
2024-09-19 0 61.08 60.98 61.18 60.30 61.14 75,900 4,615,332 60.808 61.08 60.98 61.18 60.30 61.14 75,900 60.808 -0.07%
2024-09-17 0 61.12 61.00 61.16 60.90 61.14 13,800 841,234 60.959 61.12 61.00 61.16 60.90 61.14 13,800 60.959 0.00%
2024-09-16 0 61.12 61.02 61.14 61.00 61.30 30,900 1,892,342 61.241 61.12 61.02 61.14 61.00 61.30 30,900 61.241 0.43%
2024-09-13 0 60.86 60.68 60.92 60.52 60.86 19,000 1,154,558 60.766 60.86 60.68 60.92 60.52 60.86 19,000 60.766 2.18%
2024-09-12 0 59.56 59.56 59.64 59.48 59.72 6,100 363,122 59.528 59.56 59.56 59.64 59.48 59.72 6,100 59.528 -0.23%
2024-09-11 0 59.70 59.58 59.76 59.32 59.70 18,300 1,090,588 59.595 59.70 59.58 59.76 59.32 59.70 18,300 59.595 0.71%
2024-09-10 0 59.28 59.20 59.32 59.16 59.32 900 53,340 59.267 59.28 59.20 59.32 59.16 59.32 900 59.267 0.41%
2024-09-09 0 59.04 58.84 59.10 58.78 59.26 11,700 690,576 59.024 59.04 58.84 59.10 58.78 59.26 11,700 59.024 -0.37%
2024-09-05 0 59.26 59.12 59.38 59.08 59.34 3,000 177,634 59.211 59.26 59.12 59.38 59.08 59.34 3,000 59.211 0.75%
2024-09-04 0 58.82 58.76 58.84 58.76 59.08 50,000 2,946,464 58.929 58.82 58.76 58.84 58.76 59.08 50,000 58.929 -0.64%
2024-09-03 0 59.20 59.06 59.32 58.82 59.22 65,162 3,839,794 58.927 59.20 59.06 59.32 58.82 59.22 65,162 58.927 -0.03%
2024-09-02 0 59.22 59.10 59.38 59.04 59.62 18,400 1,087,362 59.096 59.22 59.10 59.38 59.04 59.62 18,400 59.096 -0.67%
2024-08-30 0 59.62 59.58 59.86 59.58 59.74 35,800 2,133,420 59.593 59.62 59.58 59.86 59.58 59.74 35,800 59.593 0.03%
2024-08-29 0 59.60 59.56 59.74 59.50 59.62 7,056 420,268 59.562 59.60 59.56 59.74 59.50 59.62 7,056 59.562 0.24%
2024-08-28 0 59.46 59.46 59.62 59.38 59.76 10,440 620,938 59.477 59.46 59.46 59.62 59.38 59.76 10,440 59.477 0.00%
2024-08-27 0 59.46 59.40 59.52 59.42 59.68 12,000 715,272 59.606 59.46 59.40 59.52 59.42 59.68 12,000 59.606 -0.40%
2024-08-26 0 59.70 59.72 59.80 59.40 59.70 19,100 1,136,682 59.512 59.70 59.72 59.80 59.40 59.70 19,100 59.512 1.02%
2024-08-23 0 59.10 59.08 59.24 58.92 59.44 9,600 566,436 59.004 59.10 59.08 59.24 58.92 59.44 9,600 59.004 -0.57%
2024-08-22 0 59.44 59.40 59.56 59.20 59.44 16,308 967,884 59.350 59.44 59.40 59.56 59.20 59.44 16,308 59.350 -0.10%
2024-08-21 0 59.50 59.32 59.58 59.50 59.70 19,623 1,170,051 59.627 59.50 59.32 59.58 59.50 59.70 19,623 59.627 -0.17%
2024-08-20 0 59.60 59.60 59.70 59.12 59.66 112,300 6,652,550 59.239 59.60 59.60 59.70 59.12 59.66 112,300 59.239 0.54%
2024-08-19 0 59.28 59.28 59.30 59.00 59.30 16,800 995,064 59.230 59.28 59.28 59.30 59.00 59.30 16,800 59.230 1.72%
2024-08-16 0 58.28 58.20 58.48 58.18 58.26 5,100 296,902 58.216 58.28 58.20 58.48 58.18 58.26 5,100 58.216 0.31%
2024-08-15 0 58.10 58.10 58.32 58.10 58.52 4,700 273,484 58.188 58.10 58.10 58.32 58.10 58.52 4,700 58.188 -0.72%
2024-08-14 0 58.52 58.46 58.72 58.30 58.46 12,200 712,146 58.373 58.52 58.46 58.72 58.30 58.46 12,200 58.373 0.38%
2024-08-13 0 58.30 58.30 58.38 58.26 58.40 5,000 291,832 58.366 58.30 58.30 58.38 58.26 58.40 5,000 58.366 0.83%
2024-08-12 0 57.82 58.00 58.02 57.60 57.84 5,500 317,730 57.769 57.82 58.00 58.02 57.60 57.84 5,500 57.769 0.56%
2024-08-09 0 57.50 57.30 57.60 57.36 57.54 13,800 793,038 57.467 57.50 57.30 57.60 57.36 57.54 13,800 57.467 1.23%
2024-08-08 0 56.80 56.62 56.94 56.58 56.84 3,900 221,182 56.713 56.80 56.62 56.94 56.58 56.84 3,900 56.713 0.14%
2024-08-07 0 56.72 56.60 56.80 56.50 56.80 56,063 3,177,474 56.677 56.72 56.60 56.80 56.50 56.80 56,063 56.677 -0.60%
2024-08-06 0 57.06 57.06 57.30 56.76 57.36 64,100 3,666,786 57.204 57.06 57.06 57.30 56.76 57.36 64,100 57.204 -0.83%
2024-08-05 0 57.54 57.52 57.54 57.26 58.50 22,079 1,272,800 57.648 57.54 57.52 57.54 57.26 58.50 22,079 57.648 -1.64%
2024-08-02 0 58.50 58.50 58.58 58.38 58.66 28,500 1,668,212 58.534 58.50 58.50 58.58 58.38 58.66 28,500 58.534 0.69%
2024-08-01 0 58.10 58.00 58.20 58.00 58.40 18,690 1,087,069 58.163 58.10 58.00 58.20 58.00 58.40 18,690 58.163 0.97%
2024-07-31 0 57.54 57.40 57.56 57.20 57.64 9,518 547,412 57.513 57.54 57.40 57.56 57.20 57.64 9,518 57.513 1.16%
2024-07-30 0 56.88 56.74 56.96 56.48 56.88 4,300 243,170 56.551 56.88 56.74 56.96 56.48 56.88 4,300 56.551 0.00%
2024-07-29 0 56.88 56.82 56.96 56.80 56.96 5,500 312,778 56.869 56.88 56.82 56.96 56.80 56.96 5,500 56.869 1.07%
2024-07-26 0 56.28 56.24 56.38 56.12 56.58 9,001 507,369 56.368 56.28 56.24 56.38 56.12 56.58 9,001 56.368 -0.35%
2024-07-25 0 56.48 56.30 56.48 56.30 56.86 34,701 1,957,166 56.401 56.48 56.30 56.48 56.30 56.86 34,701 56.401 -1.60%
2024-07-24 0 57.40 57.32 57.50 57.36 57.50 12,700 728,850 57.390 57.40 57.32 57.50 57.36 57.50 12,700 57.390 0.81%
2024-07-23 0 56.94 56.92 57.10 56.84 57.18 31,104 1,773,497 57.018 56.94 56.92 57.10 56.84 57.18 31,104 57.018 -0.21%
2024-07-22 0 57.06 57.02 57.22 57.02 57.24 11,122 635,285 57.120 57.06 57.02 57.22 57.02 57.24 11,122 57.120 -0.52%
2024-07-19 0 57.36 57.30 57.60 57.28 57.72 92,151 5,294,311 57.453 57.36 57.30 57.60 57.28 57.72 92,151 57.453 -2.45%
2024-07-18 0 58.80 58.72 58.84 58.38 58.84 20,400 1,195,118 58.584 58.80 58.72 58.84 58.38 58.84 20,400 58.584 0.14%
2024-07-17 0 58.72 58.70 58.80 58.54 58.92 42,929 2,520,851 58.721 58.72 58.70 58.80 58.54 58.92 42,929 58.721 1.52%
2024-07-16 0 57.84 57.84 58.00 57.40 57.84 5,601 322,989 57.666 57.84 57.84 58.00 57.40 57.84 5,601 57.666 1.01%
2024-07-15 0 57.26 57.04 57.30 57.14 57.36 31,500 1,804,560 57.288 57.26 57.04 57.30 57.14 57.36 31,500 57.288 0.28%
2024-07-12 0 57.10 57.06 57.10 57.06 57.28 22,440 1,283,274 57.187 57.10 57.06 57.10 57.06 57.28 22,440 57.187 1.03%
2024-07-11 0 56.52 56.52 56.68 56.30 56.70 3,900 220,296 56.486 56.52 56.52 56.68 56.30 56.70 3,900 56.486 0.25%
2024-07-10 0 56.38 56.30 56.56 56.22 56.38 11,900 669,596 56.269 56.38 56.30 56.56 56.22 56.38 11,900 56.269 0.50%
2024-07-09 0 56.10 55.90 56.20 56.00 56.28 8,800 493,584 56.089 56.10 55.90 56.20 56.00 56.28 8,800 56.089 -0.92%
2024-07-08 0 56.62 56.38 56.68 56.22 56.74 24,246 1,373,652 56.655 56.62 56.38 56.68 56.22 56.74 24,246 56.655 0.78%
2024-07-05 0 56.18 56.18 56.26 56.06 56.32 6,610 370,948 56.119 56.18 56.18 56.26 56.06 56.32 6,610 56.119 0.21%
2024-07-04 0 56.06 55.86 56.12 55.98 56.12 12,900 722,814 56.032 56.06 55.86 56.12 55.98 56.12 12,900 56.032 0.54%
2024-07-03 0 55.76 55.66 55.92 55.38 55.76 6,200 345,024 55.649 55.76 55.66 55.92 55.38 55.76 6,200 55.649 0.65%
2024-07-02 0 55.40 55.38 55.46 55.32 55.40 3,460 191,600 55.376 55.40 55.38 55.46 55.32 55.40 3,460 55.376 0.22%
2024-06-28 0 55.28 55.24 55.46 55.08 55.28 900 49,672 55.191 55.28 55.24 55.46 55.08 55.28 900 55.191 1.13%
2024-06-27 0 54.66 54.66 54.70 54.56 55.02 15,000 819,692 54.646 54.66 54.66 54.70 54.56 55.02 15,000 54.646 -0.65%
2024-06-26 0 55.02 54.92 55.18 54.94 55.06 28,700 1,579,110 55.021 55.02 54.92 55.18 54.94 55.06 28,700 55.021 -0.43%
2024-06-25 0 55.26 55.20 55.28 55.18 55.34 13,000 718,822 55.294 55.26 55.20 55.28 55.18 55.34 13,000 55.294 -0.07%
2024-06-24 0 55.30 55.30 55.54 55.08 55.88 8,325 459,701 55.219 55.30 55.30 55.54 55.08 55.88 8,325 55.219 -1.57%
2024-06-21 0 56.18 56.00 56.28 55.96 56.18 30,500 1,711,424 56.112 56.18 56.00 56.28 55.96 56.18 30,500 56.112 1.08%
2024-06-20 0 55.58 55.44 55.62 55.40 55.62 108,600 6,029,338 55.519 55.58 55.44 55.62 55.40 55.62 108,600 55.519 0.32%
2024-06-19 0 55.40 55.40 55.48 55.28 55.44 8,300 459,142 55.318 55.40 55.40 55.48 55.28 55.44 8,300 55.318 0.65%
2024-06-18 0 55.04 55.00 55.10 55.04 55.30 4,100 226,172 55.164 55.04 55.00 55.10 55.04 55.30 4,100 55.164 -0.04%
2024-06-17 0 55.06 55.02 55.18 55.06 55.44 2,900 160,298 55.275 55.06 55.02 55.18 55.06 55.44 2,900 55.275 0.22%
2024-06-14 0 54.94 54.98 55.00 54.72 54.94 6,400 350,650 54.789 54.94 54.98 55.00 54.72 54.94 6,400 54.789 -0.11%
2024-06-13 0 55.00 55.00 55.14 54.86 55.00 15,605 857,594 54.956 55.00 55.00 55.14 54.86 55.00 15,605 54.956 0.00%
2024-06-12 0 55.00 54.90 55.00 54.90 55.02 4,400 241,950 54.989 55.00 54.90 55.00 54.90 55.02 4,400 54.989 0.55%
2024-06-11 0 54.70 54.70 54.82 54.56 56.10 23,431 1,281,776 54.704 54.70 54.70 54.82 54.56 56.10 23,431 54.704 -3.12%
2024-06-07 0 56.46 56.32 56.50 56.32 56.76 30,068 1,699,589 56.525 56.46 56.32 56.50 56.32 56.76 30,068 56.525 0.50%
2024-06-06 0 56.18 56.08 56.28 56.00 56.38 37,300 2,097,734 56.240 56.18 56.08 56.28 56.00 56.38 37,300 56.240 1.52%
2024-06-05 0 55.34 55.32 55.52 55.32 55.56 13,000 721,142 55.473 55.34 55.32 55.52 55.32 55.56 13,000 55.472 -0.61%
2024-06-04 0 55.68 55.50 55.70 55.70 55.86 9,200 513,318 55.795 55.68 55.50 55.70 55.70 55.86 9,200 55.795 0.69%
2024-06-03 0 55.30 55.30 55.38 55.10 55.52 7,200 398,396 55.333 55.30 55.30 55.38 55.10 55.52 7,200 55.333 -0.68%
2024-05-31 0 55.68 55.54 55.68 55.62 55.86 6,000 334,460 55.743 55.68 55.54 55.68 55.62 55.86 6,000 55.743 0.40%
2024-05-30 0 55.46 55.38 55.60 55.34 55.68 15,000 831,846 55.456 55.46 55.38 55.60 55.34 55.68 15,000 55.456 -0.79%
2024-05-29 0 55.90 55.88 55.92 55.86 56.02 1,057,600 59,184,648 55.961 55.90 55.88 55.92 55.86 56.02 1,057,600 55.961 0.50%
2024-05-28 0 55.62 55.60 55.62 55.62 55.90 17,000 949,642 55.861 55.62 55.60 55.62 55.62 55.90 17,000 55.861 0.18%
2024-05-27 0 55.52 55.48 55.54 55.48 55.66 14,600 811,050 55.551 55.52 55.48 55.54 55.48 55.66 14,600 55.551 0.00%
2024-05-24 0 55.52 55.48 55.54 55.26 55.60 19,951 1,105,447 55.408 55.52 55.48 55.54 55.26 55.60 19,951 55.408 -0.68%
2024-05-23 0 55.90 55.80 55.92 55.90 57.02 23,123 1,299,048 56.180 55.90 55.80 55.92 55.90 57.02 23,123 56.180 -2.38%
2024-05-22 0 57.26 57.24 57.38 57.20 57.44 1,009,400 57,838,654 57.300 57.26 57.24 57.38 57.20 57.44 1,009,400 57.300 -0.21%
2024-05-21 0 57.38 57.30 57.38 57.04 57.84 54,700 3,137,142 57.352 57.38 57.30 57.38 57.04 57.84 54,700 57.352 -0.80%
2024-05-20 0 57.84 57.82 57.84 57.00 58.08 46,000 2,656,006 57.739 57.84 57.82 57.84 57.00 58.08 46,000 57.739 2.41%
2024-05-17 0 56.48 56.44 56.52 56.26 56.48 12,902 727,351 56.375 56.48 56.44 56.52 56.26 56.48 12,902 56.375 -0.35%
2024-05-16 0 56.68 56.54 56.68 56.56 56.78 32,900 1,862,548 56.612 56.68 56.54 56.68 56.56 56.78 32,900 56.612 2.16%
2024-05-14 0 55.48 55.46 55.48 55.42 55.54 5,500 305,290 55.507 55.48 55.46 55.48 55.42 55.54 5,500 55.507 -0.50%
2024-05-13 0 55.76 55.70 55.82 55.72 56.14 11,700 653,870 55.886 55.76 55.70 55.82 55.72 56.14 11,700 55.886 -0.68%
2024-05-10 0 56.14 56.08 56.14 55.72 56.22 20,400 1,139,732 55.869 56.14 56.08 56.14 55.72 56.22 20,400 55.869 2.41%
2024-05-09 0 54.82 54.78 54.82 54.82 55.00 9,300 510,878 54.933 54.82 54.78 54.82 54.82 55.00 9,300 54.933 0.04%
2024-05-08 0 54.80 54.70 54.86 54.80 55.06 25,568 1,405,435 54.969 54.80 54.70 54.86 54.80 55.06 25,568 54.969 -0.47%
2024-05-07 0 55.06 55.00 55.12 55.06 55.22 15,800 871,968 55.188 55.06 55.00 55.12 55.06 55.22 15,800 55.188 -0.22%
2024-05-06 0 55.18 55.10 55.20 54.70 55.20 13,300 731,202 54.978 55.18 55.10 55.20 54.70 55.20 13,300 54.978 1.03%
2024-05-03 0 54.62 54.54 54.66 54.56 54.76 41,334 2,259,378 54.662 54.62 54.54 54.66 54.56 54.76 41,334 54.661 -0.29%
2024-05-02 0 54.78 54.74 54.84 54.78 55.22 16,800 924,534 55.032 54.78 54.74 54.84 54.78 55.22 16,800 55.032 -0.54%
2024-04-30 0 55.08 55.04 55.12 55.02 55.50 28,500 1,573,720 55.218 55.08 55.04 55.12 55.02 55.50 28,500 55.218 -0.76%
2024-04-29 0 55.50 55.46 55.64 55.22 55.50 15,100 835,784 55.350 55.50 55.46 55.64 55.22 55.50 15,100 55.350 -0.50%
2024-04-26 0 55.78 55.72 55.84 55.32 55.78 49,800 2,765,682 55.536 55.78 55.72 55.84 55.32 55.78 49,800 55.536 0.94%
2024-04-25 0 55.26 55.26 55.30 54.82 55.26 36,900 2,027,994 54.959 55.26 55.26 55.30 54.82 55.26 36,900 54.959 0.04%
2024-04-24 0 55.24 55.20 55.30 55.12 55.38 23,600 1,304,052 55.256 55.24 55.20 55.30 55.12 55.38 23,600 55.256 0.55%
2024-04-23 0 54.94 54.86 54.94 54.66 55.78 52,083 2,863,436 54.978 54.94 54.86 54.94 54.66 55.78 52,083 54.978 -2.10%
2024-04-22 0 56.12 56.00 56.36 56.00 56.76 66,038 3,723,927 56.391 56.12 56.00 56.36 56.00 56.76 66,038 56.391 -1.13%
2024-04-19 0 56.76 56.64 56.82 56.60 57.48 87,600 5,015,454 57.254 56.76 56.64 56.82 56.60 57.48 87,600 57.254 0.46%
2024-04-18 0 56.50 56.48 56.58 56.18 56.58 12,900 727,048 56.360 56.50 56.48 56.58 56.18 56.58 12,900 56.360 -0.25%
2024-04-17 0 56.64 56.64 56.78 56.20 56.78 7,300 413,508 56.645 56.64 56.64 56.78 56.20 56.78 7,300 56.645 0.68%
2024-04-16 0 56.26 56.20 56.26 56.00 56.80 23,200 1,314,408 56.656 56.26 56.20 56.26 56.00 56.80 23,200 56.656 0.57%
2024-04-15 0 55.94 55.96 56.02 55.90 57.16 49,200 2,758,858 56.074 55.94 55.96 56.02 55.90 57.16 49,200 56.074 -2.03%
2024-04-12 0 57.10 57.12 57.20 56.38 57.14 36,300 2,065,098 56.890 57.10 57.12 57.20 56.38 57.14 36,300 56.890 2.66%
2024-04-11 0 55.62 55.58 55.70 55.54 56.00 34,000 1,892,954 55.675 55.62 55.58 55.70 55.54 56.00 34,000 55.675 -0.75%
2024-04-10 0 56.04 55.92 56.04 55.84 56.18 47,308 2,645,408 55.919 56.04 55.92 56.04 55.84 56.18 47,308 55.919 0.11%
2024-04-09 0 55.98 55.92 56.10 55.68 56.00 39,453 2,202,163 55.817 55.98 55.92 56.10 55.68 56.00 39,453 55.817 0.57%
2024-04-08 0 55.66 55.60 55.90 54.98 55.90 41,604 2,311,459 55.559 55.66 55.60 55.90 54.98 55.90 41,604 55.559 2.24%
2024-04-05 0 54.44 54.38 54.50 53.92 54.44 46,500 2,519,426 54.181 54.44 54.38 54.50 53.92 54.44 46,500 54.181 0.70%
2024-04-03 0 54.06 53.96 54.12 54.08 54.34 78,000 4,233,416 54.275 54.06 53.96 54.12 54.08 54.34 78,000 54.275 0.78%
2024-04-02 0 53.64 53.62 53.68 53.40 53.70 30,200 1,615,510 53.494 53.64 53.62 53.68 53.40 53.70 30,200 53.494 2.76%
2024-03-28 0 52.20 52.16 52.20 51.98 52.30 37,260 1,945,192 52.206 52.20 52.16 52.20 51.98 52.30 37,260 52.206 0.81%
2024-03-27 0 51.78 51.78 51.80 51.68 51.80 7,400 382,894 51.742 51.78 51.78 51.80 51.68 51.80 7,400 51.742 0.35%
2024-03-26 0 51.60 51.52 51.70 51.56 51.64 6,700 345,718 51.600 51.60 51.52 51.70 51.56 51.64 6,700 51.600 0.16%
2024-03-25 0 51.52 51.38 51.56 51.48 51.70 9,700 500,964 51.646 51.52 51.38 51.56 51.48 51.70 9,700 51.646 0.12%
2024-03-22 0 51.46 51.44 51.60 51.40 51.84 6,600 340,718 51.624 51.46 51.44 51.60 51.40 51.84 6,600 51.624 -1.91%
2024-03-21 0 52.46 52.32 52.48 52.32 52.50 18,947 993,104 52.415 52.46 52.32 52.48 52.32 52.50 18,947 52.415 2.34%
2024-03-20 0 51.26 51.16 51.34 51.22 51.32 10,300 528,164 51.278 51.26 51.16 51.34 51.22 51.32 10,300 51.278 0.04%
2024-03-19 0 51.24 51.18 51.24 51.20 51.36 33,600 1,722,518 51.265 51.24 51.18 51.24 51.20 51.36 33,600 51.265 0.20%
2024-03-18 0 51.14 51.08 51.24 50.98 51.18 48,963 2,501,901 51.098 51.14 51.08 51.24 50.98 51.18 48,963 51.098 -0.74%
2024-03-15 0 51.52 51.44 51.60 51.40 51.60 8,200 422,150 51.482 51.52 51.44 51.60 51.40 51.60 8,200 51.482 -0.16%
2024-03-14 0 51.60 51.46 51.64 51.52 51.76 120,500 6,217,542 51.598 51.60 51.46 51.64 51.52 51.76 120,500 51.598 0.35%
2024-03-13 0 51.42 51.42 51.46 51.30 51.44 15,600 801,242 51.362 51.42 51.42 51.46 51.30 51.44 15,600 51.362 -0.70%
2024-03-12 0 51.78 51.76 51.92 51.72 51.96 20,717 1,073,885 51.836 51.78 51.76 51.92 51.72 51.96 20,717 51.836 -0.23%
2024-03-11 0 51.90 51.82 51.90 51.58 51.92 29,600 1,534,514 51.842 51.90 51.82 51.90 51.58 51.92 29,600 51.842 1.01%
2024-03-08 0 51.38 51.32 51.52 51.26 51.48 24,518 1,258,276 51.321 51.38 51.32 51.52 51.26 51.48 24,518 51.320 0.23%
2024-03-07 0 51.26 51.26 51.40 50.98 51.40 41,772 2,136,802 51.154 51.26 51.26 51.40 50.98 51.40 41,772 51.154 1.10%
2024-03-06 0 50.70 50.68 50.76 50.54 50.70 31,200 1,578,470 50.592 50.70 50.68 50.76 50.54 50.70 31,200 50.592 0.76%
2024-03-05 0 50.32 50.20 50.40 50.04 50.44 48,700 2,449,662 50.301 50.32 50.20 50.40 50.04 50.44 48,700 50.301 1.17%
2024-03-04 0 49.74 49.68 49.80 49.44 49.74 21,300 1,056,320 49.593 49.74 49.68 49.80 49.44 49.74 21,300 49.592 1.97%
2024-03-01 0 48.78 48.72 48.78 48.68 48.80 14,000 681,734 48.695 48.78 48.72 48.78 48.68 48.80 14,000 48.695 0.58%
2024-02-29 0 48.50 48.50 48.52 48.42 48.50 4,500 218,070 48.460 48.50 48.50 48.52 48.42 48.50 4,500 48.460 0.29%
2024-02-28 0 48.36 48.20 48.40 - - 0 0 - 48.36 48.20 48.40 - - 0 - -0.17%
2024-02-27 0 48.44 48.34 48.48 48.40 48.44 2,200 106,544 48.429 48.44 48.34 48.48 48.40 48.44 2,200 48.429 0.04%
2024-02-26 0 48.42 48.40 48.50 48.32 48.42 3,500 169,326 48.379 48.42 48.40 48.50 48.32 48.42 3,500 48.379 0.67%
2024-02-23 0 48.10 48.04 48.24 48.10 48.30 2,618 126,215 48.211 48.10 48.04 48.24 48.10 48.30 2,618 48.210 -0.62%
2024-02-22 0 48.40 48.32 48.48 48.20 48.40 4,200 202,810 48.288 48.40 48.32 48.48 48.20 48.40 4,200 48.288 0.17%
2024-02-21 0 48.32 48.30 48.38 48.18 48.32 3,342 161,253 48.250 48.32 48.30 48.38 48.18 48.32 3,342 48.250 0.50%
2024-02-20 0 48.08 48.08 48.22 47.98 48.00 5,900 283,198 48.000 48.08 48.08 48.22 47.98 48.00 5,900 48.000 0.04%
2024-02-19 0 48.06 48.00 48.20 47.98 48.04 4,700 225,634 48.007 48.06 48.00 48.20 47.98 48.04 4,700 48.007 0.75%
2024-02-16 0 47.70 47.68 47.84 47.68 47.76 28,900 1,378,478 47.698 47.70 47.68 47.84 47.68 47.76 28,900 47.698 0.55%
2024-02-15 0 47.44 47.40 47.44 47.44 47.48 4,300 204,046 47.453 47.44 47.40 47.44 47.44 47.48 4,300 47.453 0.13%
2024-02-14 0 47.38 47.30 47.44 47.36 47.44 16,500 781,718 47.377 47.38 47.30 47.44 47.36 47.44 16,500 47.377 -2.15%
2024-02-09 0 48.42 48.30 48.64 - - 0 0 - 48.42 48.30 48.64 - - 0 - 0.00%
2024-02-08 0 48.42 48.40 48.48 48.42 48.42 400 19,368 48.420 48.42 48.40 48.48 48.42 48.42 400 48.420 0.00%
2024-02-07 0 48.42 48.36 48.48 48.40 48.42 4,781 231,436 48.407 48.42 48.36 48.48 48.40 48.42 4,781 48.407 0.37%
2024-02-06 0 48.24 48.20 48.34 48.20 48.24 2,700 130,164 48.209 48.24 48.20 48.34 48.20 48.24 2,700 48.209 0.04%
2024-02-05 0 48.22 48.20 48.38 48.22 48.54 1,942 94,108 48.459 48.22 48.20 48.38 48.22 48.54 1,942 48.459 -1.39%
2024-02-02 0 48.90 48.88 49.00 48.86 49.00 5,100 249,362 48.895 48.90 48.88 49.00 48.86 49.00 5,100 48.895 0.49%
2024-02-01 0 48.66 48.60 48.72 48.54 48.76 1,019,400 49,579,918 48.636 48.66 48.60 48.72 48.54 48.76 1,019,400 48.636 0.41%
2024-01-31 0 48.46 48.36 48.60 48.42 48.54 2,800 135,830 48.511 48.46 48.36 48.60 48.42 48.54 2,800 48.511 -0.16%
2024-01-30 0 48.54 48.48 48.62 48.24 48.56 84,600 4,094,356 48.397 48.54 48.48 48.62 48.24 48.56 84,600 48.397 0.33%
2024-01-29 0 48.38 48.34 48.46 48.16 48.40 4,400 211,984 48.178 48.38 48.34 48.46 48.16 48.40 4,400 48.178 0.33%
2024-01-26 0 48.22 48.10 48.24 48.06 48.22 214,700 10,326,846 48.099 48.22 48.10 48.24 48.06 48.22 214,700 48.099 0.58%
2024-01-25 0 47.94 47.90 48.10 47.94 48.20 11,000 527,508 47.955 47.94 47.90 48.10 47.94 48.20 11,000 47.955 -0.70%
2024-01-24 0 48.28 48.22 48.46 48.24 48.28 28,500 1,375,968 48.280 48.28 48.22 48.46 48.24 48.28 28,500 48.280 -0.12%
2024-01-23 0 48.34 48.28 48.54 48.04 48.42 5,600 270,378 48.282 48.34 48.28 48.54 48.04 48.42 5,600 48.282 0.50%
2024-01-22 0 48.10 48.02 48.26 48.08 48.38 33,808 1,630,098 48.216 48.10 48.02 48.26 48.08 48.38 33,808 48.216 -0.17%
2024-01-19 0 48.18 48.18 48.44 48.08 48.34 3,626 174,534 48.134 48.18 48.18 48.44 48.08 48.34 3,626 48.134 0.67%
2024-01-18 0 47.86 47.82 48.02 47.80 48.18 12,062 577,244 47.856 47.86 47.82 48.02 47.80 48.18 12,062 47.856 -0.66%
2024-01-17 0 48.18 48.16 48.40 48.10 48.50 9,829 474,723 48.298 48.18 48.16 48.40 48.10 48.50 9,829 48.298 -1.31%
2024-01-16 0 48.82 48.72 48.82 48.76 48.88 14,300 697,584 48.782 48.82 48.72 48.82 48.76 48.88 14,300 48.782 -0.25%
2024-01-15 0 48.94 48.80 48.94 48.80 49.00 61,700 3,014,278 48.854 48.94 48.80 48.94 48.80 49.00 61,700 48.854 1.03%
2024-01-12 0 48.44 48.42 48.66 48.36 48.50 6,300 305,116 48.431 48.44 48.42 48.66 48.36 48.50 6,300 48.431 0.17%
2024-01-11 0 48.36 48.32 48.56 48.30 48.46 283,500 13,713,032 48.371 48.36 48.32 48.56 48.30 48.46 283,500 48.370 -0.08%
2024-01-10 0 48.40 48.34 48.40 48.24 48.40 205,200 9,905,152 48.271 48.40 48.34 48.40 48.24 48.40 205,200 48.271 -0.17%
2024-01-09 0 48.48 48.36 48.48 48.26 48.50 1,771,200 85,720,414 48.397 48.48 48.36 48.48 48.26 48.50 1,771,200 48.397 0.58%
2024-01-08 0 48.20 48.16 48.26 48.18 48.50 11,828 571,640 48.329 48.20 48.16 48.26 48.18 48.50 11,828 48.329 -0.70%
2024-01-05 0 48.54 48.46 48.56 48.48 48.60 18,931 918,854 48.537 48.54 48.46 48.56 48.48 48.60 18,931 48.537 -0.08%
2024-01-04 0 48.58 48.58 48.66 48.40 48.98 12,500 606,556 48.525 48.58 48.58 48.66 48.40 48.98 12,500 48.524 -0.82%
2024-01-03 0 48.98 48.94 49.08 48.98 49.10 15,500 760,194 49.045 48.98 48.94 49.08 48.98 49.10 15,500 49.045 -0.65%
2024-01-02 0 49.30 49.20 49.28 49.08 49.30 77,300 3,808,690 49.272 49.30 49.20 49.28 49.08 49.30 77,300 49.272 0.33%
2023-12-29 0 49.14 49.12 49.20 49.04 49.20 8,840 434,076 49.104 49.14 49.12 49.20 49.04 49.20 8,840 49.104 -0.69%
2023-12-28 0 49.48 49.46 49.56 49.34 49.58 31,300 1,548,984 49.488 49.48 49.46 49.56 49.34 49.58 31,300 49.488 0.86%
2023-12-27 0 49.06 48.98 49.08 48.96 49.14 8,600 421,756 49.041 49.06 48.98 49.08 48.96 49.14 8,600 49.041 0.86%
2023-12-22 0 48.64 48.64 48.74 48.60 48.62 6,000 291,686 48.614 48.64 48.64 48.74 48.60 48.62 6,000 48.614 0.79%
2023-12-21 0 48.26 48.24 48.38 48.26 48.36 34,520 1,669,286 48.357 48.26 48.24 48.38 48.26 48.36 34,520 48.357 -0.41%
2023-12-20 0 48.46 48.38 48.50 48.38 48.46 41,234 1,995,950 48.405 48.46 48.38 48.50 48.38 48.46 41,234 48.405 0.96%
2023-12-19 0 48.00 47.90 48.04 47.96 48.06 3,800 182,424 48.006 48.00 47.90 48.04 47.96 48.06 3,800 48.006 0.00%
2023-12-18 0 48.00 47.92 48.04 47.92 48.02 2,500 119,994 47.998 48.00 47.92 48.04 47.92 48.02 2,500 47.998 -0.79%
2023-12-15 0 48.38 48.28 48.40 48.18 48.38 11,100 535,656 48.257 48.38 48.28 48.40 48.18 48.38 11,100 48.257 0.25%
2023-12-14 0 48.26 48.18 48.28 48.16 48.34 6,600 318,216 48.215 48.26 48.18 48.28 48.16 48.34 6,600 48.215 2.59%
2023-12-13 0 47.04 47.00 47.08 46.90 47.04 10,800 507,306 46.973 47.04 47.00 47.08 46.90 47.04 10,800 46.973 -0.17%
2023-12-12 0 47.12 47.06 47.20 47.12 47.16 6,800 320,420 47.121 47.12 47.06 47.20 47.12 47.16 6,800 47.121 -0.38%
2023-12-11 0 47.30 47.22 47.32 47.34 48.24 5,300 251,448 47.443 47.30 47.22 47.32 47.34 48.24 5,300 47.443 -1.87%
2023-12-08 0 48.20 48.18 48.24 48.18 48.26 10,700 515,684 48.195 48.20 48.18 48.24 48.18 48.26 10,700 48.195 0.04%
2023-12-07 0 48.18 48.14 48.18 48.06 48.20 2,143 103,215 48.164 48.18 48.14 48.18 48.06 48.20 2,143 48.164 -0.29%
2023-12-06 0 48.32 48.24 48.32 47.94 48.34 7,200 345,832 48.032 48.32 48.24 48.32 47.94 48.34 7,200 48.032 0.08%
2023-12-05 0 48.28 48.24 48.30 48.22 48.40 138,000 6,661,300 48.270 48.28 48.24 48.30 48.22 48.40 138,000 48.270 -1.59%
2023-12-04 0 49.06 48.94 49.04 48.86 49.62 47,900 2,371,712 49.514 49.06 48.94 49.04 48.86 49.62 47,900 49.514 1.36%
2023-12-01 0 48.40 48.32 48.46 48.40 48.48 16,300 789,506 48.436 48.40 48.32 48.46 48.40 48.48 16,300 48.436 -0.17%
2023-11-30 0 48.48 48.44 48.52 48.46 48.54 63,200 3,064,752 48.493 48.48 48.44 48.52 48.46 48.54 63,200 48.493 0.12%
2023-11-29 0 48.42 48.34 48.48 48.18 48.58 31,300 1,517,920 48.496 48.42 48.34 48.48 48.18 48.58 31,300 48.496 1.38%
2023-11-28 0 47.76 47.66 47.76 47.68 47.76 8,900 424,796 47.730 47.76 47.66 47.76 47.68 47.76 8,900 47.730 0.34%
2023-11-27 0 47.60 47.52 47.64 47.24 47.72 65,100 3,099,600 47.613 47.60 47.52 47.64 47.24 47.72 65,100 47.613 0.72%
2023-11-24 0 47.26 47.16 47.30 47.18 47.26 7,400 349,346 47.209 47.26 47.16 47.30 47.18 47.26 7,400 47.209 -0.13%
2023-11-23 0 47.32 47.24 47.40 47.22 47.50 17,800 840,708 47.231 47.32 47.24 47.40 47.22 47.50 17,800 47.231 -0.38%
2023-11-22 0 47.50 47.46 47.52 47.32 47.50 20,300 962,562 47.417 47.50 47.46 47.52 47.32 47.50 20,300 47.417 0.68%
2023-11-21 0 47.18 47.18 47.20 47.08 47.20 16,118 760,269 47.169 47.18 47.18 47.20 47.08 47.20 16,118 47.169 0.55%
2023-11-20 0 46.92 46.86 46.98 46.92 47.12 3,800 178,420 46.953 46.92 46.86 46.98 46.92 47.12 3,800 46.953 -0.42%
2023-11-17 0 47.12 47.10 47.16 47.00 47.12 13,700 644,208 47.023 47.12 47.10 47.16 47.00 47.12 13,700 47.022 1.03%
2023-11-16 0 46.64 46.60 46.76 46.46 46.68 6,300 293,382 46.569 46.64 46.60 46.76 46.46 46.68 6,300 46.569 -0.26%
2023-11-15 0 46.76 46.74 46.90 46.54 46.78 12,300 573,140 46.597 46.76 46.74 46.90 46.54 46.78 12,300 46.597 1.30%
2023-11-14 0 46.16 46.16 46.28 46.14 46.18 200 9,232 46.160 46.16 46.16 46.28 46.14 46.18 200 46.160 0.30%
2023-11-13 0 46.02 45.98 46.10 46.00 46.08 11,500 529,478 46.042 46.02 45.98 46.10 46.00 46.08 11,500 46.042 -0.95%
2023-11-10 0 46.46 46.38 46.54 46.42 46.50 700 32,504 46.434 46.46 46.38 46.54 46.42 46.50 700 46.434 0.43%
2023-11-09 0 46.26 46.24 46.38 46.26 46.46 2,700 124,944 46.276 46.26 46.24 46.38 46.26 46.46 2,700 46.276 -1.07%
2023-11-08 0 46.76 46.74 46.84 46.74 46.86 5,000 233,868 46.774 46.76 46.74 46.84 46.74 46.86 5,000 46.774 -0.21%
2023-11-07 0 46.86 46.40 46.96 46.90 47.04 12,000 563,152 46.929 46.86 46.40 46.96 46.90 47.04 12,000 46.929 -0.72%
2023-11-06 0 47.20 47.14 47.20 47.20 47.40 8,500 401,972 47.291 47.20 47.14 47.20 47.20 47.40 8,500 47.291 -0.17%
2023-11-03 0 47.28 47.24 47.34 47.20 47.28 24,400 1,153,472 47.273 47.28 47.24 47.34 47.20 47.28 24,400 47.273 0.08%
2023-11-02 0 47.24 47.22 47.30 47.22 47.28 8,600 406,286 47.243 47.24 47.22 47.30 47.22 47.28 8,600 47.243 0.30%
2023-11-01 0 47.10 47.00 47.14 47.02 47.44 3,800 179,204 47.159 47.10 47.00 47.14 47.02 47.44 3,800 47.159 -0.84%
2023-10-31 0 47.50 47.44 47.54 47.46 47.50 14,200 674,332 47.488 47.50 47.44 47.54 47.46 47.50 14,200 47.488 0.08%
2023-10-30 0 47.46 47.36 47.52 47.46 47.70 6,500 309,116 47.556 47.46 47.36 47.52 47.46 47.70 6,500 47.556 0.34%
2023-10-27 0 47.30 47.26 47.32 47.18 47.34 12,800 605,180 47.280 47.30 47.26 47.32 47.18 47.34 12,800 47.280 -0.08%
2023-10-26 0 47.34 47.32 47.42 46.90 47.36 34,100 1,612,290 47.281 47.34 47.32 47.42 46.90 47.36 34,100 47.281 0.90%
2023-10-25 0 46.92 46.86 46.92 46.90 47.02 37,800 1,774,296 46.939 46.92 46.86 46.92 46.90 47.02 37,800 46.939 -0.30%
2023-10-24 0 47.06 47.02 47.06 46.90 47.10 31,410 1,477,951 47.054 47.06 47.02 47.06 46.90 47.10 31,410 47.054 -0.25%
2023-10-20 0 47.18 47.10 47.20 46.98 47.20 23,600 1,111,824 47.111 47.18 47.10 47.20 46.98 47.20 23,600 47.111 1.46%
2023-10-19 0 46.50 46.38 46.54 46.38 46.52 102,304 4,751,780 46.448 46.50 46.38 46.54 46.38 46.52 102,304 46.448 0.56%
2023-10-18 0 46.24 46.16 46.30 46.10 46.24 107,700 4,974,482 46.188 46.24 46.16 46.30 46.10 46.24 107,700 46.188 1.09%
2023-10-17 0 45.74 45.68 45.78 45.48 45.78 119,100 5,433,366 45.620 45.74 45.68 45.78 45.48 45.78 119,100 45.620 0.57%
2023-10-16 0 45.48 45.38 45.48 45.38 45.70 333,500 15,201,304 45.581 45.48 45.38 45.48 45.38 45.70 333,500 45.581 1.70%
2023-10-13 0 44.72 44.70 44.84 44.50 44.58 123,900 5,513,674 44.501 44.72 44.70 44.84 44.50 44.58 123,900 44.501 0.09%
2023-10-12 0 44.68 44.68 44.76 44.58 44.66 8,400 374,530 44.587 44.68 44.68 44.76 44.58 44.66 8,400 44.587 0.59%
2023-10-11 0 44.42 44.10 44.80 44.16 44.42 6,400 283,014 44.221 44.42 44.10 44.80 44.16 44.42 6,400 44.221 0.68%
2023-10-10 0 44.12 44.12 44.26 44.10 44.42 51,700 2,290,000 44.294 44.12 44.12 44.26 44.10 44.42 51,700 44.294 0.09%
2023-10-09 0 44.08 44.04 44.12 44.02 44.12 1,500 66,080 44.053 44.08 44.04 44.12 44.02 44.12 1,500 44.053 1.71%
2023-10-06 0 43.34 43.30 43.44 43.34 43.40 5,600 242,888 43.373 43.34 43.30 43.44 43.34 43.40 5,600 43.373 0.09%
2023-10-05 0 43.30 43.26 43.40 43.30 43.56 14,900 647,704 43.470 43.30 43.26 43.40 43.30 43.56 14,900 43.470 -0.14%
2023-10-04 0 43.36 43.32 43.40 43.26 43.40 9,900 429,250 43.359 43.36 43.32 43.40 43.26 43.40 9,900 43.359 -0.23%
2023-10-03 0 43.46 43.34 43.46 43.24 44.30 21,700 940,996 43.364 43.46 43.34 43.46 43.24 44.30 21,700 43.364 -2.47%
2023-09-29 0 44.56 44.52 44.66 44.40 44.50 21,600 959,166 44.406 44.56 44.52 44.66 44.40 44.50 21,600 44.406 -0.09%
2023-09-28 0 44.60 44.60 44.68 44.54 45.00 16,900 753,780 44.602 44.60 44.60 44.68 44.54 45.00 16,900 44.602 -1.11%
2023-09-27 0 45.10 45.10 45.18 45.10 45.28 3,800 171,818 45.215 45.10 45.10 45.18 45.10 45.28 3,800 45.215 -0.79%
2023-09-26 0 45.46 45.46 45.50 45.46 45.58 54,400 2,478,814 45.566 45.46 45.46 45.50 45.46 45.58 54,400 45.566 -0.44%
2023-09-25 0 45.66 45.64 45.80 45.66 45.80 47,200 2,155,448 45.666 45.66 45.64 45.80 45.66 45.80 47,200 45.666 -0.35%
2023-09-22 0 45.82 45.80 45.96 45.72 45.80 56,800 2,598,150 45.742 45.82 45.80 45.96 45.72 45.80 56,800 45.742 0.04%
2023-09-21 0 45.80 45.72 45.90 45.80 45.90 62,110 2,846,410 45.829 45.80 45.72 45.90 45.80 45.90 62,110 45.829 -0.22%
2023-09-20 0 45.90 45.82 45.96 45.86 45.92 52,200 2,395,780 45.896 45.90 45.82 45.96 45.86 45.92 52,200 45.896 -0.09%
2023-09-19 0 45.94 45.88 45.96 45.86 45.94 140,500 6,450,558 45.911 45.94 45.88 45.96 45.86 45.94 140,500 45.911 0.17%
2023-09-18 0 45.86 45.72 45.90 45.78 45.92 41,600 1,907,832 45.861 45.86 45.72 45.90 45.78 45.92 41,600 45.861 0.48%
2023-09-15 0 45.64 45.56 45.82 45.58 45.66 42,000 1,916,394 45.628 45.64 45.56 45.82 45.58 45.66 42,000 45.628 0.66%
2023-09-14 0 45.34 45.34 45.44 45.34 45.40 30,200 1,369,280 45.340 45.34 45.34 45.44 45.34 45.40 30,200 45.340 -0.35%
2023-09-13 0 45.50 45.46 45.72 45.46 45.56 32,400 1,473,688 45.484 45.50 45.46 45.72 45.46 45.56 32,400 45.484 -0.52%
2023-09-12 0 45.74 45.62 45.86 45.74 45.84 2,500 114,430 45.772 45.74 45.62 45.86 45.74 45.84 2,500 45.772 -0.48%
2023-09-11 0 45.96 45.82 46.10 45.50 46.06 47,000 2,154,040 45.831 45.96 45.82 46.10 45.50 46.06 47,000 45.831 0.48%
2023-09-07 0 45.74 45.70 45.90 45.74 45.78 1,304 59,665 45.755 45.74 45.70 45.90 45.74 45.78 1,304 45.755 -0.44%
2023-09-06 0 45.94 45.88 46.08 45.90 45.98 5,900 271,064 45.943 45.94 45.88 46.08 45.90 45.98 5,900 45.943 -0.61%
2023-09-05 0 46.22 46.12 46.34 46.16 46.22 1,300 60,020 46.169 46.22 46.12 46.34 46.16 46.22 1,300 46.169 -0.34%
2023-09-04 0 46.38 46.26 46.52 46.38 46.44 7,702 357,586 46.428 46.38 46.26 46.52 46.38 46.44 7,702 46.428 -0.22%
2023-08-31 0 46.48 46.32 46.50 46.48 46.54 3,200 148,906 46.533 46.48 46.32 46.50 46.48 46.54 3,200 46.533 0.39%
2023-08-30 0 46.30 46.24 46.40 46.18 46.30 12,400 573,982 46.289 46.30 46.24 46.40 46.18 46.30 12,400 46.289 0.83%
2023-08-29 0 45.92 45.82 46.00 45.92 45.96 4,705 216,155 45.942 45.92 45.82 46.00 45.92 45.96 4,705 45.942 0.44%
2023-08-28 0 45.72 45.70 45.78 45.70 45.80 13,200 604,016 45.759 45.72 45.70 45.78 45.70 45.80 13,200 45.759 0.13%
2023-08-25 0 45.66 45.58 45.84 45.66 45.80 3,800 173,650 45.697 45.66 45.58 45.84 45.66 45.80 3,800 45.697 -0.39%
2023-08-24 0 45.84 45.80 45.90 45.80 45.88 15,800 724,558 45.858 45.84 45.80 45.90 45.80 45.88 15,800 45.858 1.01%
2023-08-23 0 45.38 45.32 45.50 45.34 45.38 9,800 444,650 45.372 45.38 45.32 45.50 45.34 45.38 9,800 45.372 0.00%
2023-08-22 0 45.38 45.30 45.50 45.18 45.38 2,800 126,638 45.228 45.38 45.30 45.50 45.18 45.38 2,800 45.228 0.84%
2023-08-21 0 45.00 45.00 45.06 44.92 45.18 22,806 1,027,278 45.044 45.00 45.00 45.06 44.92 45.18 22,806 45.044 -0.31%
2023-08-18 0 45.14 45.12 45.24 45.06 45.16 2,800 126,314 45.112 45.14 45.12 45.24 45.06 45.16 2,800 45.112 -0.13%
2023-08-17 0 45.20 45.16 45.32 45.08 45.20 5,500 247,988 45.089 45.20 45.16 45.32 45.08 45.20 5,500 45.089 -0.44%
2023-08-16 0 45.40 45.34 45.40 45.34 45.40 800 36,284 45.355 45.40 45.34 45.40 45.34 45.40 800 45.355 0.18%
2023-08-15 0 45.32 45.22 45.48 45.32 45.46 19,500 884,782 45.373 45.32 45.22 45.48 45.32 45.46 19,500 45.373 -0.48%
2023-08-14 0 45.54 45.54 45.72 45.46 45.54 11,800 536,934 45.503 45.54 45.54 45.72 45.46 45.54 11,800 45.503 -0.26%
2023-08-11 0 45.66 45.58 45.74 45.48 45.66 26,200 1,193,502 45.554 45.66 45.58 45.74 45.48 45.66 26,200 45.554 -0.04%
2023-08-10 0 45.68 45.60 45.80 45.66 45.72 4,800 219,372 45.703 45.68 45.60 45.80 45.66 45.72 4,800 45.703 -0.39%
2023-08-09 0 45.86 45.84 46.10 45.78 45.98 42,800 1,960,812 45.813 45.86 45.84 46.10 45.78 45.98 42,800 45.813 -0.17%
2023-08-08 0 45.94 45.90 46.02 45.94 46.06 2,600 119,692 46.035 45.94 45.90 46.02 45.94 46.06 2,600 46.035 0.00%
2023-08-07 0 45.94 45.90 46.10 45.94 46.24 13,666 629,579 46.069 45.94 45.90 46.10 45.94 46.24 13,666 46.069 -0.13%
2023-08-04 0 46.00 45.90 46.00 45.92 46.00 1,452 66,681 45.924 46.00 45.90 46.00 45.92 46.00 1,452 45.924 -0.17%
2023-08-03 0 46.08 45.96 46.08 45.90 46.28 10,000 460,202 46.020 46.08 45.96 46.08 45.90 46.28 10,000 46.020 -0.56%
2023-08-02 0 46.34 46.20 46.34 46.20 46.36 13,400 620,756 46.325 46.34 46.20 46.34 46.20 46.36 13,400 46.325 -0.34%
2023-08-01 0 46.50 46.36 46.56 46.52 46.72 6,232 289,992 46.533 46.50 46.36 46.56 46.52 46.72 6,232 46.533 0.17%
2023-07-31 0 46.42 46.36 46.60 46.34 46.50 1,905 88,492 46.453 46.42 46.36 46.60 46.34 46.50 1,905 46.452 0.17%
2023-07-28 0 46.34 46.34 46.38 46.34 46.48 1,300 60,320 46.400 46.34 46.34 46.38 46.34 46.48 1,300 46.400 -1.40%
2023-07-27 0 47.00 46.92 47.06 46.96 47.00 4,500 211,450 46.989 47.00 46.92 47.06 46.96 47.00 4,500 46.989 0.47%
2023-07-26 0 46.78 46.72 46.88 46.78 46.92 400 18,726 46.815 46.78 46.72 46.88 46.78 46.92 400 46.815 0.30%
2023-07-25 0 46.64 46.64 46.76 46.62 46.64 86,700 4,041,964 46.620 46.64 46.64 46.76 46.62 46.64 86,700 46.620 -0.34%
2023-07-24 0 46.80 46.60 46.86 46.74 46.88 6,300 294,646 46.769 46.80 46.60 46.86 46.74 46.88 6,300 46.769 -0.17%
2023-07-21 0 46.88 46.66 46.90 46.88 47.10 16,906 795,782 47.071 46.88 46.66 46.90 46.88 47.10 16,906 47.071 -0.47%
2023-07-20 0 47.10 47.10 47.12 47.10 47.30 3,500 165,036 47.153 47.10 47.10 47.12 47.10 47.30 3,500 47.153 0.13%
2023-07-19 0 47.04 47.04 47.08 46.98 47.14 9,100 428,104 47.044 47.04 47.04 47.08 46.98 47.14 9,100 47.044 0.90%
2023-07-18 0 46.62 46.60 46.80 46.60 46.68 5,000 233,080 46.616 46.62 46.60 46.80 46.60 46.68 5,000 46.616 -0.13%
2023-07-14 0 46.68 46.66 46.78 46.66 46.68 4,000 186,654 46.664 46.68 46.66 46.78 46.66 46.68 4,000 46.664 0.09%
2023-07-13 0 46.64 46.62 46.70 46.50 46.70 11,300 526,748 46.615 46.64 46.62 46.70 46.50 46.70 11,300 46.615 0.95%
2023-07-12 0 46.20 46.16 46.20 46.16 46.36 15,500 715,736 46.177 46.20 46.16 46.20 46.16 46.36 15,500 46.177 0.30%
2023-07-11 0 46.06 45.96 46.18 45.88 46.50 38,400 1,766,468 46.002 46.06 45.96 46.18 45.88 46.50 38,400 46.002 0.26%
2023-07-10 0 45.94 45.78 45.94 45.66 46.02 1,600 73,092 45.683 45.94 45.78 45.94 45.66 46.02 1,600 45.683 0.66%
2023-07-07 0 45.64 45.54 45.66 45.64 45.66 2,064 94,204 45.642 45.64 45.54 45.66 45.64 45.66 2,064 45.641 -0.04%
2023-07-06 0 45.66 45.66 45.80 45.66 45.84 9,800 447,728 45.687 45.66 45.66 45.80 45.66 45.84 9,800 45.687 -0.65%
2023-07-05 0 45.96 45.92 46.12 45.96 45.96 123 5,640 45.854 45.96 45.92 46.12 45.96 45.96 123 45.854 0.04%
2023-07-04 0 45.94 45.90 46.14 45.76 46.08 34,800 1,597,026 45.892 45.94 45.90 46.14 45.76 46.08 34,800 45.892 0.75%
2023-07-03 0 45.60 45.42 45.60 45.58 45.76 10,900 497,456 45.638 45.60 45.42 45.60 45.58 45.76 10,900 45.638 0.31%
2023-06-30 0 45.46 45.40 45.46 45.46 45.50 9,900 450,254 45.480 45.46 45.40 45.46 45.46 45.50 9,900 45.480 0.04%
2023-06-29 0 45.44 45.36 45.46 45.30 45.62 5,100 232,168 45.523 45.44 45.36 45.46 45.30 45.62 5,100 45.523 -0.39%
2023-06-28 0 45.62 45.50 45.74 45.62 45.86 9,100 415,734 45.685 45.62 45.50 45.74 45.62 45.86 9,100 45.685 -0.74%
2023-06-27 0 45.96 45.88 45.96 45.86 45.96 1,000 45,880 45.880 45.96 45.88 45.96 45.86 45.96 1,000 45.880 0.00%
2023-06-26 0 45.96 45.72 46.42 45.90 46.00 4,300 197,704 45.978 45.96 45.72 46.42 45.90 46.00 4,300 45.978 0.52%
2023-06-23 0 45.72 45.68 46.16 45.50 46.00 19,400 883,922 45.563 45.72 45.68 46.16 45.50 46.00 19,400 45.563 -1.00%
2023-06-21 0 46.18 46.12 46.26 46.10 46.26 10,104 466,479 46.168 46.18 46.12 46.26 46.10 46.26 10,104 46.168 -0.77%
2023-06-20 0 46.54 46.44 46.60 46.48 46.50 4,100 190,630 46.495 46.54 46.44 46.60 46.48 46.50 4,100 46.495 0.04%
2023-06-19 0 46.52 46.52 47.02 46.50 46.68 61,500 2,865,264 46.590 46.52 46.52 47.02 46.50 46.68 61,500 46.590 -0.39%
2023-06-16 0 46.70 46.70 47.18 46.52 46.70 73,746 3,440,110 46.648 46.70 46.70 47.18 46.52 46.70 73,746 46.648 1.30%
2023-06-15 0 46.10 46.00 46.10 46.00 46.46 7,400 341,422 46.138 46.10 46.00 46.10 46.00 46.46 7,400 46.138 -0.77%
2023-06-14 0 46.46 46.44 46.68 46.44 46.52 16,300 757,756 46.488 46.46 46.44 46.68 46.44 46.52 16,300 46.488 -0.73%
2023-06-13 0 46.80 46.64 46.80 46.72 46.80 3,900 182,314 46.747 46.80 46.64 46.80 46.72 46.80 3,900 46.747 -0.17%
2023-06-12 0 46.88 46.76 47.02 46.74 46.88 3,700 173,376 46.858 46.88 46.76 47.02 46.74 46.88 3,700 46.858 0.09%
2023-06-09 0 46.84 46.82 46.88 46.84 46.88 6,100 285,808 46.854 46.84 46.82 46.88 46.84 46.88 6,100 46.854 0.77%
2023-06-08 0 46.48 46.38 46.48 46.38 46.64 11,200 520,500 46.473 46.48 46.38 46.48 46.38 46.64 11,200 46.473 -0.60%
2023-06-07 0 46.76 46.66 46.78 46.84 47.00 3,325 155,775 46.850 46.76 46.66 46.78 46.84 47.00 3,325 46.850 0.17%
2023-06-06 0 46.68 46.50 46.90 46.68 46.84 23,400 1,093,548 46.733 46.68 46.50 46.90 46.68 46.84 23,400 46.733 0.65%
2023-06-05 0 46.38 46.30 47.22 46.38 46.58 11,800 548,770 46.506 46.38 46.30 47.22 46.38 46.58 11,800 46.506 -1.78%
2023-06-02 0 47.22 47.20 47.40 46.98 47.32 8,100 382,710 47.248 47.22 47.20 47.40 46.98 47.32 8,100 47.248 1.11%
2023-06-01 0 46.70 46.60 46.86 46.80 46.82 5,800 271,540 46.817 46.70 46.60 46.86 46.80 46.82 5,800 46.817 -0.04%
2023-05-31 0 46.72 46.66 46.74 46.56 46.90 21,500 1,001,598 46.586 46.72 46.66 46.74 46.56 46.90 21,500 46.586 0.99%
2023-05-30 0 46.26 46.20 46.42 46.04 46.42 13,800 637,620 46.204 46.26 46.20 46.42 46.04 46.42 13,800 46.204 -0.34%
2023-05-29 0 46.42 46.00 46.60 46.34 46.50 21,000 974,262 46.393 46.42 46.00 46.60 46.34 46.50 21,000 46.393 -0.81%
2023-05-25 0 46.80 46.50 47.00 46.70 46.82 11,500 537,702 46.757 46.80 46.50 47.00 46.70 46.82 11,500 46.757 -0.55%
2023-05-24 0 47.06 47.00 47.54 47.02 47.20 230,115 10,834,865 47.085 47.06 47.00 47.54 47.02 47.20 230,115 47.085 0.64%
2023-05-23 0 46.76 46.66 46.86 46.74 46.84 19,000 888,778 46.778 46.76 46.66 46.86 46.74 46.84 19,000 46.778 -0.64%
2023-05-22 0 47.06 47.06 47.16 47.06 49.00 19,267 911,059 47.286 47.06 47.06 47.16 47.06 49.00 19,267 47.286 0.64%
2023-05-19 0 46.76 46.74 47.24 46.54 47.26 27,700 1,293,336 46.691 46.76 46.74 47.24 46.54 47.26 27,700 46.691 -0.85%
2023-05-18 0 47.16 47.16 47.30 47.18 47.40 11,100 524,826 47.282 47.16 47.16 47.30 47.18 47.40 11,100 47.282 -0.72%
2023-05-17 0 47.50 47.50 47.60 47.48 47.66 27,300 1,297,010 47.510 47.50 47.50 47.60 47.48 47.66 27,300 47.510 -0.92%
2023-05-16 0 47.94 47.90 48.00 47.86 48.16 4,885 234,859 48.078 47.94 47.90 48.00 47.86 48.16 4,885 48.078 -0.50%
2023-05-15 0 48.18 48.16 48.66 48.02 48.20 16,400 789,650 48.149 48.18 48.16 48.66 48.02 48.20 16,400 48.149 0.50%
2023-05-12 0 47.94 47.88 48.46 47.90 48.20 16,600 796,784 47.999 47.94 47.88 48.46 47.90 48.20 16,600 47.999 -0.83%
2023-05-11 0 48.34 48.20 48.58 48.34 48.58 4,800 232,762 48.492 48.34 48.20 48.58 48.34 48.58 4,800 48.492 -0.29%
2023-05-10 0 48.48 48.40 48.60 48.42 48.64 35,100 1,702,940 48.517 48.48 48.40 48.60 48.42 48.64 35,100 48.517 0.08%
2023-05-09 0 48.44 48.44 48.48 48.22 48.50 17,000 822,610 48.389 48.44 48.44 48.48 48.22 48.50 17,000 48.389 0.29%
2023-05-08 0 48.30 48.30 48.50 48.20 48.76 34,918 1,684,944 48.254 48.30 48.30 48.50 48.20 48.76 34,918 48.254 -1.15%
2023-05-05 0 48.86 48.76 49.00 48.88 49.06 32,900 1,611,986 48.997 48.86 48.76 49.00 48.88 49.06 32,900 48.997 0.49%
2023-05-04 0 48.62 48.20 48.60 48.62 49.20 28,500 1,391,332 48.819 48.62 48.20 48.60 48.62 49.20 28,500 48.819 0.79%
2023-05-03 0 48.24 47.70 48.64 48.14 48.32 141,700 6,835,270 48.238 48.24 47.70 48.64 48.14 48.32 141,700 48.238 1.82%
2023-05-02 0 47.38 47.30 47.92 47.36 47.54 25,400 1,205,782 47.472 47.38 47.30 47.92 47.36 47.54 25,400 47.472 0.04%
2023-04-28 0 47.36 47.30 47.70 47.36 47.84 15,100 718,074 47.555 47.36 47.30 47.70 47.36 47.84 15,100 47.555 -1.21%
2023-04-27 0 47.94 47.82 48.00 47.68 47.94 4,700 225,292 47.935 47.94 47.82 48.00 47.68 47.94 4,700 47.934 0.38%
2023-04-26 0 47.76 47.76 48.22 47.74 47.80 10,570 504,944 47.771 47.76 47.76 48.22 47.74 47.80 10,570 47.771 0.34%
2023-04-25 0 47.60 47.40 47.78 47.60 47.76 4,300 205,092 47.696 47.60 47.40 47.78 47.60 47.76 4,300 47.696 0.46%
2023-04-24 0 47.38 47.30 47.92 47.26 47.44 11,700 553,840 47.337 47.38 47.30 47.92 47.26 47.44 11,700 47.337 -0.17%
2023-04-21 0 47.46 47.08 47.96 47.40 47.90 230,800 10,991,964 47.626 47.46 47.08 47.96 47.40 47.90 230,800 47.625 -0.67%
2023-04-20 0 47.78 47.62 47.84 47.66 47.80 8,500 405,824 47.744 47.78 47.62 47.84 47.66 47.80 8,500 47.744 0.17%
2023-04-19 0 47.70 47.50 48.00 47.70 48.00 12,205 583,676 47.823 47.70 47.50 48.00 47.70 48.00 12,205 47.823 -0.38%
2023-04-18 0 47.88 47.82 48.18 47.78 48.18 28,600 1,369,974 47.901 47.88 47.82 48.18 47.78 48.18 28,600 47.901 -0.62%
2023-04-17 0 48.18 48.14 48.24 47.96 48.26 27,000 1,298,618 48.097 48.18 48.14 48.24 47.96 48.26 27,000 48.097 -1.23%
2023-04-14 0 48.78 48.78 48.94 48.60 49.04 42,974 2,101,238 48.896 48.78 48.78 48.94 48.60 49.04 42,974 48.896 0.37%
2023-04-13 0 48.60 48.26 48.60 48.26 48.60 41,200 1,991,830 48.345 48.60 48.26 48.60 48.26 48.60 41,200 48.345 0.79%
2023-04-12 0 48.22 48.12 48.26 48.08 48.36 33,777 1,630,062 48.260 48.22 48.12 48.26 48.08 48.36 33,777 48.260 0.50%
2023-04-11 0 47.98 47.78 48.00 47.74 48.00 36,500 1,746,336 47.845 47.98 47.78 48.00 47.74 48.00 36,500 47.845 -0.58%
2023-04-06 0 48.26 47.90 48.30 48.00 48.40 63,700 3,068,680 48.174 48.26 47.90 48.30 48.00 48.40 63,700 48.174 1.60%
2023-04-04 0 47.50 47.08 47.54 47.36 47.54 27,600 1,310,108 47.468 47.50 47.08 47.54 47.36 47.54 27,600 47.468 0.89%
2023-04-03 0 47.08 46.58 47.10 46.72 47.08 12,006 563,361 46.923 47.08 46.58 47.10 46.72 47.08 12,006 46.923 -0.47%
2023-03-31 0 47.30 46.94 47.44 47.20 47.66 63,532 3,019,089 47.521 47.30 46.94 47.44 47.20 47.66 63,532 47.521 0.34%
2023-03-30 0 47.14 46.92 47.48 46.92 47.24 27,100 1,274,282 47.022 47.14 46.92 47.48 46.92 47.24 27,100 47.021 0.21%
2023-03-29 0 47.04 47.00 47.04 46.94 47.24 20,900 984,208 47.091 47.04 47.00 47.04 46.94 47.24 20,900 47.091 0.43%
2023-03-28 0 46.84 46.40 46.96 46.82 47.16 18,700 879,234 47.018 46.84 46.40 46.96 46.82 47.16 18,700 47.018 -0.72%
2023-03-27 0 47.18 46.90 47.40 47.18 47.50 11,700 553,634 47.319 47.18 46.90 47.40 47.18 47.50 11,700 47.319 -0.97%
2023-03-24 0 47.64 47.00 47.70 47.54 47.88 31,800 1,515,906 47.670 47.64 47.00 47.70 47.54 47.88 31,800 47.670 0.29%
2023-03-23 0 47.50 47.40 47.50 47.00 47.50 42,700 2,023,326 47.385 47.50 47.40 47.50 47.00 47.50 42,700 47.385 1.98%
2023-03-22 0 46.58 46.40 46.70 46.32 46.64 46,100 2,145,374 46.537 46.58 46.40 46.70 46.32 46.64 46,100 46.537 -1.52%
2023-03-21 0 47.30 46.70 47.44 47.26 47.50 1,327,663 62,961,995 47.423 47.30 46.70 47.44 47.26 47.50 1,327,663 47.423 -1.34%
2023-03-20 0 47.94 47.46 48.00 46.82 48.04 110,100 5,218,230 47.395 47.94 47.46 48.00 46.82 48.04 110,100 47.395 3.77%
2023-03-17 0 46.20 45.92 46.40 46.00 46.22 49,100 2,265,376 46.138 46.20 45.92 46.40 46.00 46.22 49,100 46.138 0.70%
2023-03-16 0 45.88 45.72 46.00 45.64 45.92 34,600 1,584,352 45.791 45.88 45.72 46.00 45.64 45.92 34,600 45.791 1.06%
2023-03-15 0 45.40 45.00 45.60 45.44 45.60 11,300 514,534 45.534 45.40 45.00 45.60 45.44 45.60 11,300 45.534 -0.70%
2023-03-14 0 45.72 45.50 46.20 45.50 45.72 181,100 8,240,990 45.505 45.72 45.50 46.20 45.50 45.72 181,100 45.505 1.87%
2023-03-13 0 44.88 44.48 44.94 44.80 45.12 26,100 1,172,704 44.931 44.88 44.48 44.94 44.80 45.12 26,100 44.931 2.37%
2023-03-10 0 43.84 43.74 44.34 43.74 43.84 6,600 288,978 43.785 43.84 43.74 44.34 43.74 43.84 6,600 43.785 1.01%
2023-03-09 0 43.40 43.36 43.86 43.38 43.40 900 39,044 43.382 43.40 43.36 43.86 43.38 43.40 900 43.382 0.05%
2023-03-08 0 43.38 43.40 43.86 43.34 43.56 6,600 286,268 43.374 43.38 43.40 43.86 43.34 43.56 6,600 43.374 -1.90%
2023-03-07 0 44.22 44.06 44.72 44.22 44.28 2,953 130,692 44.257 44.22 44.06 44.72 44.22 44.28 2,953 44.257 -0.50%
2023-03-06 0 44.44 44.06 44.90 44.20 44.46 8,500 377,134 44.369 44.44 44.06 44.90 44.20 44.46 8,500 44.369 0.86%
2023-03-03 0 44.06 44.06 44.58 44.00 44.00 2,500 110,000 44.000 44.06 44.06 44.58 44.00 44.00 2,500 44.000 0.55%
2023-03-02 0 43.82 43.76 44.28 43.82 43.88 8,300 364,118 43.870 43.82 43.76 44.28 43.82 43.88 8,300 43.870 -0.23%
2023-03-01 0 43.92 43.46 44.34 43.80 43.92 5,500 241,224 43.859 43.92 43.46 44.34 43.80 43.92 5,500 43.859 1.43%
2023-02-28 0 43.30 43.10 43.78 43.30 43.46 6,500 282,066 43.395 43.30 43.10 43.78 43.30 43.46 6,500 43.395 -0.05%
2023-02-27 0 43.32 43.18 43.72 43.24 43.36 12,300 532,194 43.268 43.32 43.18 43.72 43.24 43.36 12,300 43.268 -0.69%
2023-02-24 0 43.62 42.90 44.90 43.62 43.66 2,300 100,378 43.643 43.62 42.90 44.90 43.62 43.66 2,300 43.643 -0.32%
2023-02-23 0 43.76 43.60 44.20 43.72 43.76 2,000 87,456 43.728 43.76 43.60 44.20 43.72 43.76 2,000 43.728 -0.45%
2023-02-22 0 43.96 43.58 44.38 43.88 43.96 2,648 116,289 43.916 43.96 43.58 44.38 43.88 43.96 2,648 43.916 0.14%
2023-02-21 0 43.90 43.46 44.00 43.90 44.06 4,900 215,568 43.994 43.90 43.46 44.00 43.90 44.06 4,900 43.993 -0.41%
2023-02-20 0 44.08 44.08 44.38 44.00 44.06 1,400 61,654 44.039 44.08 44.08 44.38 44.00 44.06 1,400 44.039 0.96%
2023-02-17 0 43.66 43.60 44.02 43.66 43.84 56,400 2,462,856 43.668 43.66 43.60 44.02 43.66 43.84 56,400 43.668 -0.82%
2023-02-16 0 44.02 43.92 44.46 43.94 44.10 6,900 303,340 43.962 44.02 43.92 44.46 43.94 44.10 6,900 43.962 0.09%
2023-02-15 0 43.98 43.50 44.10 44.00 44.48 10,900 481,810 44.203 43.98 43.50 44.10 44.00 44.48 10,900 44.203 -1.26%
2023-02-14 0 44.54 44.46 44.98 44.26 44.54 1,602 71,178 44.431 44.54 44.46 44.98 44.26 44.54 1,602 44.431 -0.18%
2023-02-13 0 44.62 44.34 44.90 44.48 44.72 19,200 854,890 44.526 44.62 44.34 44.90 44.48 44.72 19,200 44.526 0.00%
2023-02-10 0 44.62 44.38 44.96 44.30 44.72 10,584 471,704 44.568 44.62 44.38 44.96 44.30 44.72 10,584 44.568 -0.84%
2023-02-09 0 45.00 44.72 45.10 45.00 45.00 4,400 198,000 45.000 45.00 44.72 45.10 45.00 45.00 4,400 45.000 -0.18%
2023-02-08 0 45.08 45.08 45.58 44.92 44.96 900 40,436 44.929 45.08 45.08 45.58 44.92 44.96 900 44.929 0.49%
2023-02-07 0 44.86 44.82 44.96 44.74 44.96 18,257 817,626 44.784 44.86 44.82 44.96 44.74 44.96 18,257 44.784 0.00%
2023-02-06 0 44.86 44.86 44.96 44.80 44.90 5,800 260,124 44.849 44.86 44.86 44.96 44.80 44.90 5,800 44.849 -1.92%
2023-02-03 0 45.74 45.32 45.90 45.74 46.08 12,339 565,728 45.849 45.74 45.32 45.90 45.74 46.08 12,339 45.849 -2.26%
2023-02-02 0 46.80 46.66 47.00 46.18 46.80 42,600 1,989,368 46.699 46.80 46.66 47.00 46.18 46.80 42,600 46.699 1.56%
2023-02-01 0 46.08 45.60 46.12 46.00 46.14 9,400 433,028 46.067 46.08 45.60 46.12 46.00 46.14 9,400 46.067 0.70%
2023-01-31 0 45.76 45.60 45.94 45.70 46.02 23,500 1,077,636 45.857 45.76 45.60 45.94 45.70 46.02 23,500 45.857 -0.52%
2023-01-30 0 46.00 45.90 46.00 45.96 46.18 48,400 2,226,166 45.995 46.00 45.90 46.00 45.96 46.18 48,400 45.995 0.09%
2023-01-27 0 45.96 45.90 46.00 45.90 46.18 7,204 331,154 45.968 45.96 45.90 46.00 45.90 46.18 7,204 45.968 -0.91%
2023-01-26 0 46.38 46.38 46.50 46.32 46.58 34,900 1,621,750 46.469 46.38 46.38 46.50 46.32 46.58 34,900 46.468 0.78%
2023-01-20 0 46.02 46.02 46.18 46.00 46.18 30,100 1,386,472 46.062 46.02 46.02 46.18 46.00 46.18 30,100 46.062 0.92%
2023-01-19 0 45.60 45.20 45.80 45.42 45.60 16,844 765,462 45.444 45.60 45.20 45.80 45.42 45.60 16,844 45.444 0.18%
2023-01-18 0 45.52 45.20 45.70 45.24 45.76 11,000 499,814 45.438 45.52 45.20 45.70 45.24 45.76 11,000 45.438 0.04%
2023-01-17 0 45.50 45.20 45.56 45.48 45.66 13,504 615,128 45.552 45.50 45.20 45.56 45.48 45.66 13,504 45.552 -0.44%
2023-01-16 0 45.70 45.24 45.80 45.68 45.92 48,612 2,226,396 45.799 45.70 45.24 45.80 45.68 45.92 48,612 45.799 1.11%
2023-01-13 0 45.20 44.90 45.24 45.06 45.20 94,300 4,259,544 45.170 45.20 44.90 45.24 45.06 45.20 94,300 45.170 0.89%
2023-01-12 0 44.80 44.50 44.90 44.78 44.88 25,700 1,152,032 44.826 44.80 44.50 44.90 44.78 44.88 25,700 44.826 -0.04%
2023-01-11 0 44.82 44.40 44.84 44.58 44.84 15,400 689,216 44.754 44.82 44.40 44.84 44.58 44.84 15,400 44.754 0.54%
2023-01-10 0 44.58 44.58 44.68 44.58 44.70 9,600 428,342 44.619 44.58 44.58 44.68 44.58 44.70 9,600 44.619 -0.27%
2023-01-09 0 44.70 44.58 44.76 44.50 44.80 36,235 1,616,386 44.608 44.70 44.58 44.76 44.50 44.80 36,235 44.608 2.19%
2023-01-06 0 43.74 43.74 43.80 43.70 43.82 11,900 520,142 43.709 43.74 43.74 43.80 43.70 43.82 11,900 43.709 -0.91%
2023-01-05 0 44.14 43.66 44.24 44.14 44.28 8,903 393,501 44.199 44.14 43.66 44.24 44.14 44.28 8,903 44.199 -0.27%
2023-01-04 0 44.26 44.00 44.50 43.88 44.26 7,700 339,230 44.056 44.26 44.00 44.50 43.88 44.26 7,700 44.056 0.68%
2023-01-03 0 43.96 43.90 44.44 43.32 44.12 24,134 1,058,725 43.869 43.96 43.90 44.44 43.32 44.12 24,134 43.869 1.85%
2022-12-30 0 43.16 42.76 43.32 43.14 43.30 28,331 1,225,576 43.259 43.16 42.76 43.32 43.14 43.30 28,331 43.259 0.42%
2022-12-29 0 42.98 42.48 43.30 42.86 43.00 3,300 141,760 42.958 42.98 42.48 43.30 42.86 43.00 3,300 42.958 -0.09%
2022-12-28 0 43.02 42.98 43.30 43.00 43.40 8,995 387,327 43.060 43.02 42.98 43.30 43.00 43.40 8,995 43.060 0.66%
2022-12-23 0 42.74 42.70 43.24 42.64 42.78 3,000 128,030 42.677 42.74 42.70 43.24 42.64 42.78 3,000 42.677 -1.20%
2022-12-22 0 43.26 42.76 43.30 43.16 43.30 3,900 168,658 43.246 43.26 42.76 43.30 43.16 43.30 3,900 43.246 0.23%
2022-12-21 0 43.16 42.72 43.32 43.00 43.34 6,300 271,648 43.119 43.16 42.72 43.32 43.00 43.34 6,300 43.119 1.27%
2022-12-20 0 42.62 42.36 43.00 42.50 42.62 5,293 225,518 42.607 42.62 42.36 43.00 42.50 42.62 5,293 42.607 0.19%
2022-12-19 0 42.54 42.50 43.00 42.54 42.58 1,400 59,584 42.560 42.54 42.50 43.00 42.54 42.58 1,400 42.560 0.90%
2022-12-16 0 42.16 42.14 42.66 42.16 42.40 11,000 465,056 42.278 42.16 42.14 42.66 42.16 42.40 11,000 42.278 -0.75%
2022-12-15 0 42.48 42.20 42.56 42.50 42.80 11,800 501,680 42.515 42.48 42.20 42.56 42.50 42.80 11,800 42.515 -1.07%
2022-12-14 0 42.94 42.90 43.00 42.94 43.00 7,200 309,330 42.963 42.94 42.90 43.00 42.94 43.00 7,200 42.963 1.18%
2022-12-13 0 42.44 42.34 42.50 42.34 42.44 20,500 868,304 42.356 42.44 42.34 42.50 42.34 42.44 20,500 42.356 -0.28%
2022-12-12 0 42.56 42.20 42.96 42.40 42.56 13,500 574,034 42.521 42.56 42.20 42.96 42.40 42.56 13,500 42.521 -0.19%
2022-12-09 0 42.64 42.60 42.62 42.50 42.70 6,200 264,062 42.591 42.64 42.60 42.62 42.50 42.70 6,200 42.591 0.38%
2022-12-08 0 42.48 42.32 42.48 42.12 42.48 4,500 190,880 42.418 42.48 42.32 42.48 42.12 42.48 4,500 42.418 0.85%
2022-12-07 0 42.12 42.00 42.64 42.10 42.20 41,237 1,736,433 42.109 42.12 42.00 42.64 42.10 42.20 41,237 42.109 0.19%
2022-12-06 0 42.04 41.56 42.40 41.96 42.10 28,000 1,175,546 41.984 42.04 41.56 42.40 41.96 42.10 28,000 41.984 -1.55%
2022-12-05 0 42.70 42.26 42.70 42.74 43.00 7,300 312,522 42.811 42.70 42.26 42.70 42.74 43.00 7,300 42.811 -0.09%
2022-12-02 0 42.74 42.30 42.90 42.58 42.70 15,900 678,218 42.655 42.74 42.30 42.90 42.58 42.70 15,900 42.655 1.18%
2022-12-01 0 42.24 41.82 42.28 42.18 42.34 8,900 376,296 42.280 42.24 41.82 42.28 42.18 42.34 8,900 42.280 1.10%
2022-11-30 0 41.78 41.32 42.20 41.70 41.78 5,100 212,978 41.760 41.78 41.32 42.20 41.70 41.78 5,100 41.760 0.00%
2022-11-29 0 41.78 41.50 42.20 - - 0 0 - 41.78 41.50 42.20 - - 0 - 0.14%
2022-11-28 0 41.72 41.32 42.20 41.62 41.62 100 4,162 41.620 41.72 41.32 42.20 41.62 41.62 100 41.620 -0.19%
2022-11-25 0 41.80 41.60 42.20 41.80 41.88 12,000 501,648 41.804 41.80 41.60 42.20 41.80 41.88 12,000 41.804 -0.05%
2022-11-24 0 41.82 41.60 42.22 41.80 41.86 4,700 196,488 41.806 41.82 41.60 42.22 41.80 41.86 4,700 41.806 0.53%
2022-11-23 0 41.60 41.20 42.08 41.48 41.60 2,500 103,884 41.554 41.60 41.20 42.08 41.48 41.60 2,500 41.554 0.10%
2022-11-22 0 41.56 41.14 41.58 41.46 41.56 11,600 481,706 41.526 41.56 41.14 41.58 41.46 41.56 11,600 41.526 -0.05%
2022-11-21 0 41.58 41.12 41.58 41.70 41.70 1,300 54,186 41.682 41.58 41.12 41.58 41.70 41.70 1,300 41.682 -1.52%
2022-11-18 0 42.22 41.72 42.18 42.06 42.22 10,500 442,416 42.135 42.22 41.72 42.18 42.06 42.22 10,500 42.135 0.09%
2022-11-17 0 42.18 41.80 42.24 42.14 42.20 6,800 286,564 42.142 42.18 41.80 42.24 42.14 42.20 6,800 42.142 -0.61%
2022-11-16 0 42.44 42.02 42.86 42.28 42.44 4,000 169,412 42.353 42.44 42.02 42.86 42.28 42.44 4,000 42.353 -0.38%
2022-11-15 0 42.60 42.16 42.70 42.28 42.60 39,100 1,656,952 42.377 42.60 42.16 42.70 42.28 42.60 39,100 42.377 1.00%
2022-11-14 0 42.18 42.12 42.20 42.08 42.24 32,100 1,353,602 42.168 42.18 42.12 42.20 42.08 42.24 32,100 42.168 0.19%
2022-11-11 0 42.10 41.82 42.14 41.78 42.14 70,500 2,956,644 41.938 42.10 41.82 42.14 41.78 42.14 70,500 41.938 2.88%
2022-11-10 0 40.92 40.44 41.00 40.82 40.94 30,500 1,248,114 40.922 40.92 40.44 41.00 40.82 40.94 30,500 40.922 -0.29%
2022-11-09 0 41.04 40.88 41.04 40.48 41.04 22,628 926,978 40.966 41.04 40.88 41.04 40.48 41.04 22,628 40.966 2.50%
2022-11-08 0 40.04 40.00 40.06 40.04 40.06 2,700 108,116 40.043 40.04 40.00 40.06 40.04 40.06 2,700 40.043 0.10%
2022-11-07 0 40.00 39.52 40.00 39.92 40.16 14,200 568,420 40.030 40.00 39.52 40.00 39.92 40.16 14,200 40.030 1.37%
2022-11-04 0 39.46 39.08 39.46 39.00 39.46 51,500 2,028,868 39.396 39.46 39.08 39.46 39.00 39.46 51,500 39.395 0.92%
2022-11-03 0 39.10 39.00 39.22 39.20 39.34 32,300 1,266,300 39.204 39.10 39.00 39.22 39.20 39.34 32,300 39.204 -1.06%
2022-11-02 0 39.52 39.52 39.60 - - 0 0 - 39.52 39.52 39.60 - - 0 - 0.36%
2022-11-01 0 39.38 39.00 39.82 39.16 39.30 49,300 1,931,900 39.187 39.38 39.00 39.82 39.16 39.30 49,300 39.187 0.20%
2022-10-31 0 39.30 39.00 39.76 39.28 39.40 43,100 1,693,878 39.301 39.30 39.00 39.76 39.28 39.40 43,100 39.301 -0.66%
2022-10-28 0 39.56 39.16 40.00 39.56 39.84 9,600 380,316 39.616 39.56 39.16 40.00 39.56 39.84 9,600 39.616 -0.60%
2022-10-27 0 39.80 39.38 40.28 39.74 39.94 30,100 1,199,490 39.850 39.80 39.38 40.28 39.74 39.94 30,100 39.850 -0.50%
2022-10-26 0 40.00 39.60 40.48 39.56 40.00 39,600 1,575,562 39.787 40.00 39.60 40.48 39.56 40.00 39,600 39.787 1.32%
2022-10-25 0 39.48 39.02 39.86 39.44 39.58 3,214 126,873 39.475 39.48 39.02 39.86 39.44 39.58 3,214 39.475 -0.25%
2022-10-24 0 39.58 39.12 39.98 39.52 39.68 61,737 2,445,403 39.610 39.58 39.12 39.98 39.52 39.68 61,737 39.610 1.59%
2022-10-21 0 38.96 38.88 39.00 - - 0 0 - 38.96 38.88 39.00 - - 0 - -0.31%
2022-10-20 0 39.08 38.90 39.56 38.88 39.14 50,100 1,953,670 38.995 39.08 38.90 39.56 38.88 39.14 50,100 38.995 -0.71%
2022-10-19 0 39.36 38.96 39.80 39.22 39.60 34,500 1,360,614 39.438 39.36 38.96 39.80 39.22 39.60 34,500 39.438 -0.76%
2022-10-18 0 39.66 39.56 40.08 39.50 39.82 47,800 1,891,910 39.580 39.66 39.56 40.08 39.50 39.82 47,800 39.580 -0.05%
2022-10-17 0 39.68 39.60 40.04 39.48 39.68 29,800 1,178,434 39.545 39.68 39.60 40.04 39.48 39.68 29,800 39.545 -0.60%
2022-10-14 0 39.92 39.88 40.38 39.84 40.10 23,532 939,745 39.935 39.92 39.88 40.38 39.84 40.10 23,532 39.935 -0.25%
2022-10-13 0 40.02 39.82 40.48 39.98 40.00 34,300 1,371,968 39.999 40.02 39.82 40.48 39.98 40.00 34,300 39.999 -0.05%
2022-10-12 0 40.04 39.84 40.44 39.82 40.04 8,500 339,344 39.923 40.04 39.84 40.44 39.82 40.04 8,500 39.923 0.35%
2022-10-11 0 39.90 39.52 40.00 39.90 40.00 4,700 187,838 39.966 39.90 39.52 40.00 39.90 40.00 4,700 39.966 -1.19%
2022-10-10 0 40.38 40.00 40.50 40.42 40.60 2,000 81,036 40.518 40.38 40.00 40.50 40.42 40.60 2,000 40.518 -1.51%
2022-10-07 0 41.00 40.96 41.30 40.98 41.00 3,800 155,792 40.998 41.00 40.96 41.30 40.98 41.00 3,800 40.998 -0.73%
2022-10-06 0 41.30 40.88 41.76 41.20 41.34 8,300 342,586 41.275 41.30 40.88 41.76 41.20 41.34 8,300 41.275 0.34%
2022-10-05 0 41.16 40.70 41.40 41.10 41.30 32,600 1,343,360 41.207 41.16 40.70 41.40 41.10 41.30 32,600 41.207 3.11%
2022-10-03 0 39.92 39.42 39.98 39.88 40.06 22,000 877,904 39.905 39.92 39.42 39.98 39.88 40.06 22,000 39.905 -0.35%
2022-09-30 0 40.06 39.70 40.12 39.78 40.06 17,000 677,286 39.840 40.06 39.70 40.12 39.78 40.06 17,000 39.840 1.68%
2022-09-29 0 39.40 38.90 39.60 39.40 39.66 20,700 817,260 39.481 39.40 38.90 39.60 39.40 39.66 20,700 39.481 1.44%
2022-09-28 0 38.84 38.74 38.94 38.72 39.00 48,900 1,899,734 38.849 38.84 38.74 38.94 38.72 39.00 48,900 38.849 -1.02%
2022-09-27 0 39.24 39.02 39.72 39.00 39.26 10,700 418,814 39.142 39.24 39.02 39.72 39.00 39.26 10,700 39.141 -0.30%
2022-09-26 0 39.36 39.20 39.50 39.18 39.50 29,400 1,153,408 39.232 39.36 39.20 39.50 39.18 39.50 29,400 39.232 -1.50%
2022-09-23 0 39.96 39.52 40.10 39.96 40.04 42,200 1,686,750 39.970 39.96 39.52 40.10 39.96 40.04 42,200 39.970 0.55%
2022-09-22 0 39.74 39.68 41.32 39.70 39.86 12,960 515,692 39.791 39.74 39.68 41.32 39.70 39.86 12,960 39.791 -0.75%
2022-09-21 0 40.04 40.04 40.24 39.84 40.10 7,100 283,832 39.976 40.04 40.04 40.24 39.84 40.10 7,100 39.976 -0.10%
2022-09-20 0 40.08 40.04 40.18 40.04 40.18 55,200 2,217,730 40.176 40.08 40.04 40.18 40.04 40.18 55,200 40.176 0.70%
2022-09-19 0 39.80 39.74 39.98 39.74 40.04 23,300 930,344 39.929 39.80 39.74 39.98 39.74 40.04 23,300 39.929 0.45%
2022-09-16 0 39.62 39.60 39.88 39.60 40.38 12,500 498,460 39.877 39.62 39.60 39.88 39.60 40.38 12,500 39.877 -1.98%
2022-09-15 0 40.42 40.38 40.60 40.42 40.68 10,700 433,732 40.536 40.42 40.38 40.60 40.42 40.68 10,700 40.536 -0.83%
2022-09-14 0 40.76 40.74 41.00 40.72 40.82 3,700 150,780 40.751 40.76 40.74 41.00 40.72 40.82 3,700 40.751 -1.21%
2022-09-13 0 41.26 40.88 41.32 41.00 41.32 9,400 387,908 41.267 41.26 40.88 41.32 41.00 41.32 9,400 41.267 -0.43%
2022-09-09 0 41.44 41.10 41.80 41.16 41.44 7,600 312,986 41.182 41.44 41.10 41.80 41.16 41.44 7,600 41.182 0.53%
2022-09-08 0 41.22 41.00 41.60 41.22 41.22 1,000 41,220 41.220 41.22 41.00 41.60 41.22 41.22 1,000 41.220 1.13%
2022-09-07 0 40.76 40.60 41.28 40.60 40.68 4,224 171,655 40.638 40.76 40.60 41.28 40.60 40.68 4,224 40.638 -0.83%
2022-09-06 0 41.10 41.08 41.54 41.10 41.12 2,200 90,440 41.109 41.10 41.08 41.54 41.10 41.12 2,200 41.109 0.24%
2022-09-05 0 41.00 40.90 41.42 40.96 41.08 11,200 459,538 41.030 41.00 40.90 41.42 40.96 41.08 11,200 41.030 0.49%
2022-09-02 0 40.80 40.72 40.84 40.68 40.80 2,800 114,128 40.760 40.80 40.72 40.84 40.68 40.80 2,800 40.760 -0.24%
2022-09-01 0 40.90 40.82 41.32 40.78 40.90 34,500 1,410,584 40.887 40.90 40.82 41.32 40.78 40.90 34,500 40.886 -0.78%
2022-08-31 0 41.22 41.22 41.56 41.22 41.34 15,000 619,826 41.322 41.22 41.22 41.56 41.22 41.34 15,000 41.322 -0.67%
2022-08-30 0 41.50 41.46 41.90 41.50 41.60 2,700 112,170 41.544 41.50 41.46 41.90 41.50 41.60 2,700 41.544 0.58%
2022-08-29 0 41.26 41.20 41.26 41.26 41.42 14,900 615,720 41.324 41.26 41.20 41.26 41.26 41.42 14,900 41.323 -1.76%
2022-08-26 0 42.00 41.54 42.00 42.00 42.06 8,300 348,872 42.033 42.00 41.54 42.00 42.00 42.06 8,300 42.033 -0.43%
2022-08-25 0 42.18 42.16 42.20 42.04 42.04 2,600 109,304 42.040 42.18 42.16 42.20 42.04 42.04 2,600 42.040 0.86%
2022-08-24 0 41.82 41.80 42.28 41.78 41.80 2,100 87,778 41.799 41.82 41.80 42.28 41.78 41.80 2,100 41.799 0.43%
2022-08-23 0 41.64 41.22 42.06 41.64 41.66 2,600 108,292 41.651 41.64 41.22 42.06 41.64 41.66 2,600 41.651 -0.05%
2022-08-22 0 41.66 41.62 41.80 41.64 41.80 5,900 246,224 41.733 41.66 41.62 41.80 41.64 41.80 5,900 41.733 -0.90%
2022-08-19 0 42.04 42.00 42.30 42.00 42.10 8,756 367,953 42.023 42.04 42.00 42.30 42.00 42.10 8,756 42.023 -0.43%
2022-08-18 0 42.22 42.22 42.30 42.22 42.52 5,900 249,168 42.232 42.22 42.22 42.30 42.22 42.52 5,900 42.232 -0.71%
2022-08-17 0 42.52 42.20 42.92 42.44 42.52 6,500 276,076 42.473 42.52 42.20 42.92 42.44 42.52 6,500 42.473 0.05%
2022-08-16 0 42.50 40.00 42.70 42.50 42.80 4,800 204,378 42.579 42.50 40.00 42.70 42.50 42.80 4,800 42.579 -0.70%
2022-08-15 0 42.80 42.66 43.00 42.80 43.00 5,802 248,657 42.857 42.80 42.66 43.00 42.80 43.00 5,802 42.857 -0.09%
2022-08-12 0 42.84 42.60 42.84 42.72 42.86 10,600 453,570 42.790 42.84 42.60 42.84 42.72 42.86 10,600 42.790 0.05%
2022-08-11 0 42.82 42.60 42.82 42.78 42.84 1,000 42,810 42.810 42.82 42.60 42.82 42.78 42.84 1,000 42.810 -0.14%
2022-08-10 0 42.88 42.86 43.00 42.80 43.06 14,500 621,842 42.886 42.88 42.86 43.00 42.80 43.06 14,500 42.886 0.05%
2022-08-09 0 42.86 42.38 42.86 42.58 42.88 10,000 428,154 42.815 42.86 42.38 42.86 42.58 42.88 10,000 42.815 0.66%
2022-08-08 0 42.58 42.52 42.98 42.50 42.58 6,000 255,326 42.554 42.58 42.52 42.98 42.50 42.58 6,000 42.554 -0.70%
2022-08-05 0 42.88 42.80 43.04 42.50 43.00 16,111 691,386 42.914 42.88 42.80 43.04 42.50 43.00 16,111 42.914 0.99%
2022-08-04 0 42.46 42.06 42.58 42.34 42.50 9,816 415,942 42.374 42.46 42.06 42.58 42.34 42.50 9,816 42.374 0.19%
2022-08-03 0 42.38 41.92 42.36 42.18 42.44 4,000 169,408 42.352 42.38 41.92 42.36 42.18 42.44 4,000 42.352 -0.14%
2022-08-02 0 42.44 42.00 42.58 42.44 42.68 18,600 791,044 42.529 42.44 42.00 42.58 42.44 42.68 18,600 42.529 0.24%
2022-08-01 0 42.34 41.90 42.34 42.20 42.36 7,200 304,218 42.253 42.34 41.90 42.34 42.20 42.36 7,200 42.253 -0.05%
2022-07-29 0 42.36 42.00 42.50 42.00 42.36 16,800 708,532 42.175 42.36 42.00 42.50 42.00 42.36 16,800 42.175 1.44%
2022-07-28 0 41.76 41.40 42.16 41.62 41.76 6,600 274,832 41.641 41.76 41.40 42.16 41.62 41.76 6,600 41.641 1.31%
2022-07-27 0 41.22 41.00 45.00 41.06 41.22 12,900 530,324 41.110 41.22 41.00 45.00 41.06 41.22 12,900 41.110 -0.43%
2022-07-26 0 41.40 41.34 41.42 41.36 41.48 17,600 728,418 41.387 41.40 41.34 41.42 41.36 41.48 17,600 41.387 0.10%
2022-07-25 0 41.36 41.34 41.86 41.30 41.38 9,903 409,466 41.348 41.36 41.34 41.86 41.30 41.38 9,903 41.348 0.63%
2022-07-22 0 41.10 41.00 41.30 41.10 41.24 12,458 512,510 41.139 41.10 41.00 41.30 41.10 41.24 12,458 41.139 1.53%
2022-07-21 0 40.48 40.46 40.48 40.48 40.62 19,400 786,626 40.548 40.48 40.46 40.48 40.48 40.62 19,400 40.548 -1.27%
2022-07-20 0 41.00 40.94 41.02 40.94 41.08 49,400 2,025,502 41.002 41.00 40.94 41.02 40.94 41.08 49,400 41.002 0.00%
2022-07-19 0 41.00 40.96 41.12 40.90 41.06 11,800 483,778 40.998 41.00 40.96 41.12 40.90 41.06 11,800 40.998 -0.49%
2022-07-18 0 41.20 41.00 41.18 41.00 41.20 8,900 366,036 41.128 41.20 41.00 41.18 41.00 41.20 8,900 41.128 0.73%
2022-07-15 0 40.90 40.86 40.90 40.86 41.14 22,900 938,712 40.992 40.90 40.86 40.90 40.86 41.14 22,900 40.992 -0.87%
2022-07-14 0 41.26 41.24 43.60 41.24 41.58 9,100 376,522 41.376 41.26 41.24 43.60 41.24 41.58 9,100 41.376 -0.29%
2022-07-13 0 41.38 41.38 41.50 41.34 41.50 9,900 409,916 41.406 41.38 41.38 41.50 41.34 41.50 9,900 41.406 -0.39%
2022-07-12 0 41.54 41.42 41.66 41.40 41.60 8,300 344,780 41.540 41.54 41.42 41.66 41.40 41.60 8,300 41.540 -0.29%
2022-07-11 0 41.66 41.60 42.10 41.66 41.82 41,400 1,726,882 41.712 41.66 41.60 42.10 41.66 41.82 41,400 41.712 0.00%
2022-07-08 0 41.66 41.66 42.08 41.66 41.90 23,326 974,875 41.794 41.66 41.66 42.08 41.66 41.90 23,326 41.793 -0.43%
2022-07-07 0 41.84 41.84 41.88 41.70 42.00 102,800 4,310,668 41.933 41.84 41.84 41.88 41.70 42.00 102,800 41.933 -1.41%
2022-07-06 0 42.44 42.42 42.88 42.26 42.54 65,700 2,789,264 42.455 42.44 42.42 42.88 42.26 42.54 65,700 42.455 -2.12%
2022-07-05 0 43.36 43.20 43.50 43.36 43.50 21,600 937,038 43.381 43.36 43.20 43.50 43.36 43.50 21,600 43.381 -0.14%
2022-07-04 0 43.42 43.40 43.50 43.26 43.42 70,100 3,035,554 43.303 43.42 43.40 43.50 43.26 43.42 70,100 43.303 -0.18%
2022-06-30 0 43.50 43.48 43.68 43.50 43.68 17,400 758,426 43.588 43.50 43.48 43.68 43.50 43.68 17,400 43.588 -0.28%
2022-06-29 0 43.62 43.52 43.62 43.58 43.76 14,500 632,438 43.616 43.62 43.52 43.62 43.58 43.76 14,500 43.616 -0.32%
2022-06-28 0 43.76 43.74 44.00 43.70 43.98 25,100 1,098,788 43.776 43.76 43.74 44.00 43.70 43.98 25,100 43.776 -0.68%
2022-06-27 0 44.06 43.62 44.12 43.98 44.10 42,300 1,863,786 44.061 44.06 43.62 44.12 43.98 44.10 42,300 44.061 0.46%
2022-06-24 0 43.86 43.70 44.36 43.74 43.82 10,200 446,402 43.765 43.86 43.70 44.36 43.74 43.82 10,200 43.765 -0.36%
2022-06-23 0 44.02 43.56 44.50 43.96 44.02 6,600 290,392 43.999 44.02 43.56 44.50 43.96 44.02 6,600 43.999 0.50%
2022-06-22 0 43.80 43.70 43.90 43.80 43.88 762 33,389 43.818 43.80 43.70 43.90 43.80 43.88 762 43.818 -0.64%
2022-06-21 0 44.08 43.70 44.22 43.92 44.22 6,600 291,050 44.099 44.08 43.70 44.22 43.92 44.22 6,600 44.098 -0.27%
2022-06-20 0 44.20 44.10 44.60 44.00 44.22 21,700 958,014 44.148 44.20 44.10 44.60 44.00 44.22 21,700 44.148 -0.41%
2022-06-17 0 44.38 44.30 44.38 44.22 44.38 16,100 712,738 44.269 44.38 44.30 44.38 44.22 44.38 16,100 44.269 1.19%
2022-06-16 0 43.86 43.86 44.30 43.86 44.00 10,704 470,078 43.916 43.86 43.86 44.30 43.86 44.00 10,704 43.916 0.27%
2022-06-15 0 43.74 43.62 44.08 43.50 43.76 23,400 1,020,230 43.600 43.74 43.62 44.08 43.50 43.76 23,400 43.600 -0.27%
2022-06-14 0 43.86 43.84 44.28 43.72 44.60 29,400 1,288,654 43.832 43.86 43.84 44.28 43.72 44.60 29,400 43.832 -1.70%
2022-06-13 0 44.62 44.40 44.72 44.30 44.86 35,700 1,597,342 44.744 44.62 44.40 44.72 44.30 44.86 35,700 44.743 0.68%
2022-06-10 0 44.32 44.00 44.36 44.20 44.36 59,004 2,609,703 44.229 44.32 44.00 44.36 44.20 44.36 59,004 44.229 -0.18%
2022-06-09 0 44.40 44.40 44.46 44.36 44.50 12,500 554,710 44.377 44.40 44.40 44.46 44.36 44.50 12,500 44.377 0.18%
2022-06-08 0 44.32 44.00 44.38 44.24 44.42 11,622 514,492 44.269 44.32 44.00 44.38 44.24 44.42 11,622 44.269 0.23%
2022-06-07 0 44.22 44.00 44.60 44.12 44.44 12,400 548,376 44.224 44.22 44.00 44.60 44.12 44.44 12,400 44.224 -0.50%
2022-06-06 0 44.44 44.38 44.44 44.42 44.50 2,200 97,842 44.474 44.44 44.38 44.44 44.42 44.50 2,200 44.474 0.14%
2022-06-02 0 44.38 43.98 44.50 44.20 44.40 14,271 633,024 44.357 44.38 43.98 44.50 44.20 44.40 14,271 44.357 1.00%
2022-06-01 0 43.94 43.92 44.10 43.88 44.20 21,100 928,066 43.984 43.94 43.92 44.10 43.88 44.20 21,100 43.984 -1.21%
2022-05-31 0 44.48 44.48 44.50 44.40 44.46 38,300 1,702,002 44.439 44.48 44.48 44.50 44.40 44.46 38,300 44.439 -0.45%
2022-05-30 0 44.68 44.58 44.70 44.42 44.70 6,500 290,040 44.622 44.68 44.58 44.70 44.42 44.70 6,500 44.622 0.31%
2022-05-27 0 44.54 44.42 44.54 44.42 44.54 15,200 676,370 44.498 44.54 44.42 44.54 44.42 44.54 15,200 44.498 0.32%
2022-05-26 0 44.40 44.20 44.56 44.30 44.44 16,700 741,500 44.401 44.40 44.20 44.56 44.30 44.44 16,700 44.401 -0.36%
2022-05-25 0 44.56 44.56 44.60 44.56 44.76 9,000 401,308 44.590 44.56 44.56 44.60 44.56 44.76 9,000 44.590 -0.04%
2022-05-24 0 44.58 44.62 44.78 44.40 44.58 11,664 518,517 44.455 44.58 44.62 44.78 44.40 44.58 11,664 44.454 -0.09%
2022-05-23 0 44.62 44.40 45.00 44.38 44.64 14,100 627,024 44.470 44.62 44.40 45.00 44.38 44.64 14,100 44.470 0.77%
2022-05-20 0 44.28 44.18 44.44 44.06 44.34 18,300 809,298 44.224 44.28 44.18 44.44 44.06 44.34 18,300 44.224 1.79%
2022-05-19 0 43.50 43.22 43.54 43.50 43.64 14,100 613,958 43.543 43.50 43.22 43.54 43.50 43.64 14,100 43.543 -0.09%
2022-05-18 0 43.54 43.46 44.04 43.44 43.62 8,925 388,108 43.486 43.54 43.46 44.04 43.44 43.62 8,925 43.485 -0.59%
2022-05-17 0 43.80 43.34 43.84 43.78 43.86 10,800 473,186 43.814 43.80 43.34 43.84 43.78 43.86 10,800 43.814 1.91%
2022-05-16 0 42.98 42.98 43.28 42.92 43.86 31,800 1,379,054 43.367 42.98 42.98 43.28 42.92 43.86 31,800 43.366 -2.01%
2022-05-13 0 43.86 43.78 44.00 43.68 44.00 41,500 1,817,156 43.787 43.86 43.78 44.00 43.68 44.00 41,500 43.787 -1.22%
2022-05-12 0 44.40 44.04 44.70 44.28 44.68 27,700 1,231,220 44.448 44.40 44.04 44.70 44.28 44.68 27,700 44.448 -0.05%
2022-05-11 0 44.42 44.20 44.42 44.02 44.46 35,100 1,554,832 44.297 44.42 44.20 44.42 44.02 44.46 35,100 44.297 -0.49%
2022-05-10 0 44.64 44.62 44.64 44.50 44.70 43,200 1,928,544 44.642 44.64 44.62 44.64 44.50 44.70 43,200 44.642 -0.93%
2022-05-06 0 45.06 44.70 45.08 44.80 45.10 13,300 597,642 44.936 45.06 44.70 45.08 44.80 45.10 13,300 44.935 -0.88%
2022-05-05 0 45.46 45.10 45.50 45.46 45.70 16,362 745,793 45.581 45.46 45.10 45.50 45.46 45.70 16,362 45.581 1.25%
2022-05-04 0 44.90 44.88 45.36 44.70 44.90 20,675 926,124 44.794 44.90 44.88 45.36 44.70 44.90 20,675 44.794 0.67%
2022-05-03 0 44.60 44.56 44.80 44.54 45.96 50,006 2,236,882 44.732 44.60 44.56 44.80 44.54 45.96 50,006 44.732 -2.96%
2022-04-29 0 45.96 45.92 46.38 45.62 45.94 15,021 688,355 45.826 45.96 45.92 46.38 45.62 45.94 15,021 45.826 1.50%
2022-04-28 0 45.28 44.80 45.58 44.90 45.28 31,114 1,403,137 45.097 45.28 44.80 45.58 44.90 45.28 31,114 45.097 -0.70%
2022-04-27 0 45.60 45.50 45.68 45.50 45.68 15,200 693,102 45.599 45.60 45.50 45.68 45.50 45.68 15,200 45.599 0.22%
2022-04-26 0 45.50 45.50 45.76 45.50 45.80 13,862 632,815 45.651 45.50 45.50 45.76 45.50 45.80 13,862 45.651 -0.96%
2022-04-25 0 45.94 45.92 45.96 45.92 46.90 32,400 1,492,714 46.071 45.94 45.92 45.96 45.92 46.90 32,400 46.071 -2.05%
2022-04-22 0 46.90 46.80 47.00 46.76 46.94 51,600 2,414,948 46.801 46.90 46.80 47.00 46.76 46.94 51,600 46.801 0.26%
2022-04-21 0 46.78 46.70 46.98 46.78 46.98 17,300 811,396 46.902 46.78 46.70 46.98 46.78 46.98 17,300 46.902 0.21%
2022-04-20 0 46.68 46.66 46.80 46.60 46.72 19,800 923,556 46.644 46.68 46.66 46.80 46.60 46.72 19,800 46.644 -1.73%
2022-04-19 0 47.50 47.08 47.52 47.34 47.98 24,000 1,140,010 47.500 47.50 47.08 47.52 47.34 47.98 24,000 47.500 0.08%
2022-04-14 0 47.46 47.40 47.48 47.30 47.48 56,500 2,674,908 47.344 47.46 47.40 47.48 47.30 47.48 56,500 47.344 1.28%
2022-04-13 0 46.86 46.86 47.32 46.86 47.36 39,000 1,840,310 47.187 46.86 46.86 47.32 46.86 47.36 39,000 47.187 -0.09%
2022-04-12 0 46.90 46.80 46.94 46.74 47.06 64,900 3,044,144 46.905 46.90 46.80 46.94 46.74 47.06 64,900 46.905 0.51%
2022-04-11 0 46.66 46.64 46.68 46.44 46.70 41,800 1,948,408 46.613 46.66 46.64 46.68 46.44 46.70 41,800 46.613 0.73%
2022-04-08 0 46.32 46.26 46.40 46.24 46.40 7,021 325,113 46.306 46.32 46.26 46.40 46.24 46.40 7,021 46.306 0.22%
2022-04-07 0 46.22 46.22 46.24 46.10 46.24 11,200 517,520 46.207 46.22 46.22 46.24 46.10 46.24 11,200 46.207 0.13%
2022-04-06 0 46.16 46.02 46.18 46.00 46.22 32,000 1,474,286 46.071 46.16 46.02 46.18 46.00 46.22 32,000 46.071 -0.26%
2022-04-04 0 46.28 46.22 46.32 45.94 46.28 12,900 593,810 46.032 46.28 46.22 46.32 45.94 46.28 12,900 46.032 -0.13%
2022-04-01 0 46.34 45.88 46.40 46.30 46.52 33,800 1,568,570 46.407 46.34 45.88 46.40 46.30 46.52 33,800 46.407 0.00%
2022-03-31 0 46.34 46.34 46.72 46.00 46.34 138,082 6,373,671 46.159 46.34 46.34 46.72 46.00 46.34 138,082 46.159 0.65%
2022-03-30 0 46.04 46.02 46.16 45.96 46.22 139,600 6,439,112 46.125 46.04 46.02 46.16 45.96 46.22 139,600 46.125 0.09%
2022-03-29 0 46.00 45.80 46.08 46.00 46.20 21,600 995,488 46.087 46.00 45.80 46.08 46.00 46.20 21,600 46.087 -0.61%
2022-03-28 0 46.28 46.00 46.44 46.28 46.84 203,300 9,484,848 46.654 46.28 46.00 46.44 46.28 46.84 203,300 46.654 -1.32%
2022-03-25 0 46.90 46.82 47.02 46.80 47.08 333,900 15,659,112 46.898 46.90 46.82 47.02 46.80 47.08 333,900 46.898 0.69%
2022-03-24 0 46.58 46.30 46.60 46.42 46.62 190,100 8,847,452 46.541 46.58 46.30 46.60 46.42 46.62 190,100 46.541 1.35%
2022-03-23 0 45.96 45.96 46.20 45.96 46.18 32,600 1,501,192 46.049 45.96 45.96 46.20 45.96 46.18 32,600 46.049 -0.69%
2022-03-22 0 46.28 46.10 46.40 46.18 46.40 43,400 2,010,366 46.322 46.28 46.10 46.40 46.18 46.40 43,400 46.322 0.43%
2022-03-21 0 46.08 46.00 46.16 46.02 46.24 75,561 3,489,323 46.179 46.08 46.00 46.16 46.02 46.24 75,561 46.179 -0.43%
2022-03-18 0 46.28 46.26 46.36 46.20 46.54 54,732 2,534,806 46.313 46.28 46.26 46.36 46.20 46.54 54,732 46.313 0.00%
2022-03-17 0 46.28 46.20 46.46 44.50 46.36 135,703 6,275,871 46.247 46.28 46.20 46.46 44.50 46.36 135,703 46.247 0.78%
2022-03-16 0 45.92 45.82 45.92 45.82 46.16 111,900 5,139,350 45.928 45.92 45.82 45.92 45.82 46.16 111,900 45.928 -0.52%
2022-03-15 0 46.16 46.00 46.30 46.10 47.20 211,773 9,815,352 46.349 46.16 46.00 46.30 46.10 47.20 211,773 46.348 -2.20%
2022-03-14 0 47.20 46.86 47.34 47.20 47.42 100,300 4,743,568 47.294 47.20 46.86 47.34 47.20 47.42 100,300 47.294 -1.05%
2022-03-11 0 47.70 47.50 47.80 47.44 47.84 136,865 6,523,716 47.665 47.70 47.50 47.80 47.44 47.84 136,865 47.665 0.72%
2022-03-10 0 47.36 47.30 47.44 47.06 48.90 123,020 5,824,661 47.347 47.36 47.30 47.44 47.06 48.90 123,020 47.347 -3.15%
2022-03-09 0 48.90 48.80 49.00 48.50 49.28 196,204 9,629,912 49.081 48.90 48.80 49.00 48.50 49.28 196,204 49.081 1.28%
2022-03-08 0 48.28 48.28 48.30 47.34 48.42 281,602 13,454,454 47.778 48.28 48.28 48.30 47.34 48.42 281,602 47.778 1.64%
2022-03-07 0 47.50 47.50 47.58 46.60 47.90 282,600 13,423,404 47.500 47.50 47.50 47.58 46.60 47.90 282,600 47.500 2.33%
2022-03-04 0 46.42 46.36 46.44 46.30 46.54 72,303 3,354,699 46.398 46.42 46.36 46.44 46.30 46.54 72,303 46.398 0.52%
2022-03-03 0 46.18 46.02 46.20 45.94 46.20 25,300 1,167,088 46.130 46.18 46.02 46.20 45.94 46.20 25,300 46.130 -0.90%
2022-03-02 0 46.60 46.28 46.60 45.52 46.60 65,800 3,050,366 46.358 46.60 46.28 46.60 45.52 46.60 65,800 46.358 2.37%
2022-03-01 0 45.52 45.52 45.58 45.46 45.64 75,500 3,437,886 45.535 45.52 45.52 45.58 45.46 45.64 75,500 45.535 0.26%
2022-02-28 0 45.40 43.10 45.40 45.34 46.00 105,400 4,809,478 45.631 45.40 43.10 45.40 45.34 46.00 105,400 45.631 -0.66%
2022-02-25 0 45.70 45.50 46.00 45.56 46.38 142,800 6,532,296 45.744 45.70 45.50 46.00 45.56 46.38 142,800 45.744 -2.06%
2022-02-24 0 46.66 46.50 46.68 45.40 46.68 271,081 12,533,550 46.235 46.66 46.50 46.68 45.40 46.68 271,081 46.235 3.05%
2022-02-23 0 45.28 45.00 45.30 45.22 45.36 25,800 1,168,866 45.305 45.28 45.00 45.30 45.22 45.36 25,800 45.305 -0.57%
2022-02-22 0 45.54 45.48 45.66 45.48 45.66 73,100 3,332,132 45.583 45.54 45.48 45.66 45.48 45.66 73,100 45.583 0.89%
2022-02-21 0 45.14 45.00 45.18 45.08 45.30 137,933 6,225,648 45.135 45.14 45.00 45.18 45.08 45.30 137,933 45.135 -0.13%
2022-02-18 0 45.20 45.10 45.20 44.74 45.28 157,500 7,110,942 45.149 45.20 45.10 45.20 44.74 45.28 157,500 45.149 1.03%
2022-02-17 0 44.74 44.74 44.76 44.60 44.84 17,500 782,506 44.715 44.74 44.74 44.76 44.60 44.84 17,500 44.715 1.04%
2022-02-16 0 44.28 43.88 44.50 44.14 44.30 50,200 2,221,036 44.244 44.28 43.88 44.50 44.14 44.30 50,200 44.244 -1.12%
2022-02-15 0 44.78 44.40 44.90 44.52 44.92 164,000 7,346,726 44.797 44.78 44.40 44.90 44.52 44.92 164,000 44.797 1.04%
2022-02-14 0 44.32 43.84 44.34 44.20 44.40 46,500 2,058,502 44.269 44.32 43.84 44.34 44.20 44.40 46,500 44.269 1.70%
2022-02-11 0 43.58 43.50 43.60 43.54 43.60 50,200 2,186,768 43.561 43.58 43.50 43.60 43.54 43.60 50,200 43.561 -0.37%
2022-02-10 0 43.74 43.40 43.80 43.70 43.76 11,900 520,288 43.722 43.74 43.40 43.80 43.70 43.76 11,900 43.722 0.46%
2022-02-09 0 43.54 43.52 43.60 43.40 43.62 31,900 1,389,822 43.568 43.54 43.52 43.60 43.40 43.62 31,900 43.568 0.32%
2022-02-08 0 43.40 43.22 43.50 43.38 43.52 4,100 178,122 43.444 43.40 43.22 43.50 43.38 43.52 4,100 43.444 0.42%
2022-02-07 0 43.22 43.22 43.30 43.10 43.26 8,732 377,137 43.190 43.22 43.22 43.30 43.10 43.26 8,732 43.190 0.23%
2022-02-04 0 43.12 43.08 43.54 42.70 43.14 9,800 422,534 43.116 43.12 43.08 43.54 42.70 43.14 9,800 43.116 0.98%
2022-01-31 0 42.70 42.60 42.74 42.64 42.74 8,400 358,498 42.678 42.70 42.60 42.74 42.64 42.74 8,400 42.678 -0.42%
2022-01-28 0 42.88 42.86 42.92 42.86 43.30 8,217 352,587 42.910 42.88 42.86 42.92 42.86 43.30 8,217 42.909 -0.83%
2022-01-27 0 43.24 43.10 43.24 43.20 43.98 17,300 748,662 43.275 43.24 43.10 43.24 43.20 43.98 17,300 43.275 -1.68%
2022-01-26 0 43.98 43.94 44.10 43.98 44.08 18,900 832,204 44.032 43.98 43.94 44.10 43.98 44.08 18,900 44.032 0.14%
2022-01-25 0 43.92 43.90 44.00 43.88 43.94 65,600 2,881,794 43.930 43.92 43.90 44.00 43.88 43.94 65,600 43.930 0.32%
2022-01-24 0 43.78 43.50 44.00 43.74 43.88 4,900 214,514 43.778 43.78 43.50 44.00 43.74 43.88 4,900 43.778 -0.18%
2022-01-21 0 43.86 43.28 43.88 43.80 43.94 61,087 2,676,397 43.813 43.86 43.28 43.88 43.80 43.94 61,087 43.813 -0.09%
2022-01-20 0 43.90 43.46 43.92 43.84 43.94 94,800 4,161,512 43.898 43.90 43.46 43.92 43.84 43.94 94,800 43.898 1.53%
2022-01-19 0 43.24 43.00 43.28 43.24 43.26 13,600 588,084 43.242 43.24 43.00 43.28 43.24 43.26 13,600 43.241 -0.23%
2022-01-18 0 43.34 43.00 43.38 43.30 43.42 2,700 117,040 43.348 43.34 43.00 43.38 43.30 43.42 2,700 43.348 -0.14%
2022-01-17 0 43.40 43.40 43.48 43.20 43.48 36,300 1,573,426 43.345 43.40 43.40 43.48 43.20 43.48 36,300 43.345 -0.28%
2022-01-14 0 43.52 43.12 43.56 43.44 43.58 22,100 961,874 43.524 43.52 43.12 43.56 43.44 43.58 22,100 43.524 -0.09%
2022-01-13 0 43.56 43.14 43.56 43.50 43.56 31,330 1,363,638 43.525 43.56 43.14 43.56 43.50 43.56 31,330 43.525 0.51%
2022-01-12 0 43.34 42.88 43.46 43.16 43.46 22,600 980,524 43.386 43.34 42.88 43.46 43.16 43.46 22,600 43.386 0.42%
2022-01-11 0 43.16 43.10 43.28 42.98 43.22 8,600 370,718 43.107 43.16 43.10 43.28 42.98 43.22 8,600 43.107 0.89%
2022-01-10 0 42.78 42.76 43.22 42.76 42.86 6,276 268,605 42.799 42.78 42.76 43.22 42.76 42.86 6,276 42.799 0.14%
2022-01-07 0 42.72 42.70 42.78 42.72 42.80 5,900 252,314 42.765 42.72 42.70 42.78 42.72 42.80 5,900 42.765 -0.65%
2022-01-06 0 43.00 42.80 43.10 43.00 43.20 11,400 491,886 43.148 43.00 42.80 43.10 43.00 43.20 11,400 43.148 -0.60%
2022-01-05 0 43.26 42.90 43.34 43.24 43.36 45,300 1,960,978 43.289 43.26 42.90 43.34 43.24 43.36 45,300 43.289 0.42%
2022-01-04 0 43.08 43.08 43.14 43.02 43.14 21,000 904,638 43.078 43.08 43.08 43.14 43.02 43.14 21,000 43.078 -1.01%
2022-01-03 0 43.52 43.40 43.58 43.40 43.68 15,700 684,636 43.607 43.52 43.40 43.58 43.40 43.68 15,700 43.607 0.28%
2021-12-31 0 43.40 43.36 43.50 43.00 43.40 49,900 2,160,162 43.290 43.40 43.36 43.50 43.00 43.40 49,900 43.290 0.98%
2021-12-30 0 42.98 42.80 43.00 42.90 43.10 5,600 240,850 43.009 42.98 42.80 43.00 42.90 43.10 5,600 43.009 -0.23%
2021-12-29 0 43.08 42.80 43.18 43.06 43.14 17,600 758,496 43.096 43.08 42.80 43.18 43.06 43.14 17,600 43.096 -0.51%
2021-12-28 0 43.30 42.90 43.58 43.20 43.40 59,000 2,553,912 43.287 43.30 42.90 43.58 43.20 43.40 59,000 43.287 0.00%
2021-12-24 0 43.30 43.18 43.30 43.18 43.30 31,200 1,350,904 43.298 43.30 43.18 43.30 43.18 43.30 31,200 43.298 0.19%
2021-12-23 0 43.22 43.16 43.50 43.12 43.24 14,200 612,832 43.157 43.22 43.16 43.50 43.12 43.24 14,200 43.157 1.27%
2021-12-22 0 42.68 42.68 43.18 42.68 42.76 11,350 484,967 42.728 42.68 42.68 43.18 42.68 42.76 11,350 42.728 -0.42%
2021-12-21 0 42.86 42.70 43.30 42.78 43.06 36,989 1,583,606 42.813 42.86 42.70 43.30 42.78 43.06 36,989 42.813 -0.46%
2021-12-20 0 43.06 43.00 43.10 43.02 43.12 43,800 1,887,024 43.083 43.06 43.00 43.10 43.02 43.12 43,800 43.083 -0.51%
2021-12-17 0 43.28 43.06 44.00 43.00 43.30 98,603 4,266,420 43.269 43.28 43.06 44.00 43.00 43.30 98,603 43.269 1.31%
2021-12-16 0 42.72 42.62 43.14 42.62 42.72 3,800 162,196 42.683 42.72 42.62 43.14 42.62 42.72 3,800 42.683 1.09%
2021-12-15 0 42.26 42.26 42.70 42.26 42.40 39,600 1,674,812 42.293 42.26 42.26 42.70 42.26 42.40 39,600 42.293 -1.08%
2021-12-14 0 42.72 42.68 43.16 42.70 42.80 39,100 1,670,454 42.723 42.72 42.68 43.16 42.70 42.80 39,100 42.723 0.09%
2021-12-13 0 42.68 42.68 43.50 42.62 42.74 47,910 2,045,191 42.688 42.68 42.68 43.50 42.62 42.74 47,910 42.688 0.71%
2021-12-10 0 42.38 42.30 42.84 42.38 42.60 18,900 804,104 42.545 42.38 42.30 42.84 42.38 42.60 18,900 42.545 -0.89%
2021-12-09 0 42.76 42.72 42.88 42.70 42.76 3,500 149,600 42.743 42.76 42.72 42.88 42.70 42.76 3,500 42.743 0.00%
2021-12-08 0 42.76 42.76 42.88 42.70 42.84 3,115 133,202 42.762 42.76 42.76 42.88 42.70 42.84 3,115 42.761 0.38%
2021-12-07 0 42.60 42.60 42.88 42.54 42.62 27,400 1,166,198 42.562 42.60 42.60 42.88 42.54 42.62 27,400 42.562 -0.19%
2021-12-06 0 42.68 42.50 42.72 42.40 42.76 61,229 2,612,800 42.673 42.68 42.50 42.72 42.40 42.76 61,229 42.673 0.80%
2021-12-03 0 42.34 42.30 42.38 42.30 42.44 22,581 956,889 42.376 42.34 42.30 42.38 42.30 42.44 22,581 42.376 -0.24%
2021-12-02 0 42.44 42.42 42.60 42.42 42.72 51,700 2,198,220 42.519 42.44 42.42 42.60 42.42 42.72 51,700 42.519 -0.66%
2021-12-01 0 42.72 42.60 42.80 42.44 42.84 5,500 234,286 42.598 42.72 42.60 42.80 42.44 42.84 5,500 42.597 -0.23%
2021-11-30 0 42.82 42.74 42.90 42.72 42.90 118,400 5,078,886 42.896 42.82 42.74 42.90 42.72 42.90 118,400 42.896 -0.19%
2021-11-29 0 42.90 42.90 43.28 42.84 42.92 33,100 1,419,660 42.890 42.90 42.90 43.28 42.84 42.92 33,100 42.890 -0.69%
2021-11-26 0 43.20 42.92 43.28 42.84 43.18 23,100 992,528 42.967 43.20 42.92 43.28 42.84 43.18 23,100 42.967 0.70%
2021-11-25 0 42.90 42.90 42.96 42.82 42.92 32,200 1,380,168 42.862 42.90 42.90 42.96 42.82 42.92 32,200 42.862 0.14%
2021-11-24 0 42.84 42.84 42.94 42.76 42.94 45,300 1,941,398 42.857 42.84 42.84 42.94 42.76 42.94 45,300 42.856 -0.74%
2021-11-23 0 43.16 43.10 43.28 43.06 43.28 39,392 1,701,413 43.192 43.16 43.10 43.28 43.06 43.28 39,392 43.192 -1.95%
2021-11-22 0 44.02 43.62 44.48 43.98 44.12 54,003 2,380,002 44.072 44.02 43.62 44.48 43.98 44.12 54,003 44.072 -0.68%
2021-11-19 0 44.32 44.00 44.52 44.30 44.50 43,864 1,951,091 44.481 44.32 44.00 44.52 44.30 44.50 43,864 44.480 -0.63%
2021-11-18 0 44.60 44.30 44.66 44.30 44.64 107,133 4,773,957 44.561 44.60 44.30 44.66 44.30 44.64 107,133 44.561 0.68%
2021-11-17 0 44.30 44.20 44.62 44.22 44.32 35,340 1,565,197 44.290 44.30 44.20 44.62 44.22 44.32 35,340 44.290 -0.45%
2021-11-16 0 44.50 44.04 44.54 44.50 44.60 47,500 2,116,608 44.560 44.50 44.04 44.54 44.50 44.60 47,500 44.560 0.14%
2021-11-15 0 44.44 44.44 44.46 44.34 44.46 34,500 1,531,582 44.394 44.44 44.44 44.46 44.34 44.46 34,500 44.394 0.14%
2021-11-12 0 44.38 44.30 44.44 44.34 44.44 49,600 2,201,806 44.391 44.38 44.30 44.44 44.34 44.44 49,600 44.391 0.09%
2021-11-11 0 44.34 44.22 44.50 44.04 44.34 116,122 5,131,437 44.190 44.34 44.22 44.50 44.04 44.34 116,122 44.190 1.74%
2021-11-10 0 43.58 43.32 43.60 43.48 43.70 41,929 1,827,847 43.594 43.58 43.32 43.60 43.48 43.70 41,929 43.594 0.28%
2021-11-09 0 43.46 43.12 43.58 43.46 43.60 107,730 4,695,525 43.586 43.46 43.12 43.58 43.46 43.60 107,730 43.586 0.28%
2021-11-08 0 43.34 42.94 43.38 43.00 43.48 88,218 3,824,608 43.354 43.34 42.94 43.38 43.00 43.48 88,218 43.354 1.03%
2021-11-05 0 42.90 42.66 42.90 42.82 42.94 30,814 1,321,868 42.898 42.90 42.66 42.90 42.82 42.94 30,814 42.898 1.37%
2021-11-04 0 42.32 42.10 42.76 42.26 42.42 34,500 1,460,174 42.324 42.32 42.10 42.76 42.26 42.42 34,500 42.324 -0.33%
2021-11-03 0 42.46 42.40 42.92 42.46 42.52 18,313 778,207 42.495 42.46 42.40 42.92 42.46 42.52 18,313 42.495 -0.79%
2021-11-02 0 42.80 42.50 42.98 42.56 42.88 34,500 1,475,082 42.756 42.80 42.50 42.98 42.56 42.88 34,500 42.756 0.56%
2021-11-01 0 42.56 42.50 42.88 42.54 42.66 13,503 575,348 42.609 42.56 42.50 42.88 42.54 42.66 13,503 42.609 -0.75%
2021-10-29 0 42.88 42.70 42.90 42.82 42.92 9,918 425,355 42.887 42.88 42.70 42.90 42.82 42.92 9,918 42.887 -0.33%
2021-10-28 0 43.02 42.90 43.06 42.60 43.02 78,145 3,359,598 42.992 43.02 42.90 43.06 42.60 43.02 78,145 42.992 0.99%
2021-10-27 0 42.60 42.60 43.00 42.60 42.74 385,006 16,427,959 42.669 42.60 42.60 43.00 42.60 42.74 385,006 42.669 -0.88%
2021-10-26 0 42.98 42.56 43.00 42.96 43.06 75,700 3,257,308 43.029 42.98 42.56 43.00 42.96 43.06 75,700 43.029 0.28%
2021-10-25 0 42.86 42.84 42.86 42.72 42.88 12,266 525,473 42.840 42.86 42.84 42.86 42.72 42.88 12,266 42.840 0.37%
2021-10-22 0 42.70 42.58 42.80 42.50 42.74 18,200 775,648 42.618 42.70 42.58 42.80 42.50 42.74 18,200 42.618 0.33%
2021-10-21 0 42.56 42.48 42.60 42.24 42.64 12,389 527,194 42.553 42.56 42.48 42.60 42.24 42.64 12,389 42.553 0.57%
2021-10-20 0 42.32 42.00 42.36 42.22 42.32 8,257 349,255 42.298 42.32 42.00 42.36 42.22 42.32 8,257 42.298 -0.38%
2021-10-19 0 42.48 42.38 42.60 42.16 42.38 12,363 522,703 42.280 42.48 42.38 42.60 42.16 42.38 12,363 42.280 0.95%
2021-10-18 0 42.08 41.90 42.20 42.08 42.24 41,060 1,731,794 42.177 42.08 41.90 42.20 42.08 42.24 41,060 42.177 -1.41%
2021-10-15 0 42.68 42.18 42.70 41.96 42.90 33,116 1,417,228 42.796 42.68 42.18 42.70 41.96 42.90 33,116 42.796 1.72%
2021-10-12 0 41.96 41.58 42.20 41.86 42.04 9,210 386,247 41.938 41.96 41.58 42.20 41.86 42.04 9,210 41.938 0.29%
2021-10-11 0 41.84 41.84 41.98 41.56 42.00 23,300 969,486 41.609 41.84 41.84 41.98 41.56 42.00 23,300 41.609 -0.33%
2021-10-08 0 41.98 41.66 42.22 41.98 42.04 5,911 248,388 42.021 41.98 41.66 42.22 41.98 42.04 5,911 42.021 -0.38%
2021-10-07 0 42.14 41.80 42.20 41.98 42.14 4,845 203,960 42.097 42.14 41.80 42.20 41.98 42.14 4,845 42.097 0.96%
2021-10-06 0 41.74 41.50 41.94 41.74 41.92 12,003 502,534 41.867 41.74 41.50 41.94 41.74 41.92 12,003 41.867 -0.57%
2021-10-05 0 41.98 41.56 42.10 41.88 42.10 44,900 1,884,622 41.974 41.98 41.56 42.10 41.88 42.10 44,900 41.974 0.05%
2021-10-04 0 41.96 41.46 42.10 42.00 42.20 31,200 1,314,136 42.120 41.96 41.46 42.10 42.00 42.20 31,200 42.120 1.55%
2021-09-30 0 41.32 41.28 41.40 41.22 41.40 49,075 2,029,544 41.356 41.32 41.28 41.40 41.22 41.40 49,075 41.356 -0.53%
2021-09-29 0 41.54 41.54 41.58 41.38 41.60 28,410 1,178,778 41.492 41.54 41.54 41.58 41.38 41.60 28,410 41.492 -0.14%
2021-09-28 0 41.60 41.54 42.04 41.46 41.90 54,949 2,287,915 41.637 41.60 41.54 42.04 41.46 41.90 54,949 41.637 -0.67%
2021-09-27 0 41.88 41.80 42.38 41.88 42.00 61,306 2,573,435 41.977 41.88 41.80 42.38 41.88 42.00 61,306 41.977 -0.05%
2021-09-24 0 41.90 41.90 41.98 41.72 42.00 27,800 1,167,112 41.982 41.90 41.90 41.98 41.72 42.00 27,800 41.982 -0.62%
2021-09-23 0 42.16 42.00 42.20 42.04 42.20 11,257 474,007 42.108 42.16 42.00 42.20 42.04 42.20 11,257 42.108 0.14%
2021-09-21 0 42.10 42.10 42.12 42.06 42.18 4,990 210,096 42.103 42.10 42.10 42.12 42.06 42.18 4,990 42.103 0.48%
2021-09-20 0 41.90 41.88 42.00 41.64 41.94 27,400 1,145,208 41.796 41.90 41.88 42.00 41.64 41.94 27,400 41.796 -0.48%
2021-09-17 0 42.10 42.00 42.46 41.90 42.60 33,305 1,400,227 42.043 42.10 42.00 42.46 41.90 42.60 33,305 42.043 -1.17%
2021-09-16 0 42.60 42.60 42.70 42.60 43.00 19,400 829,680 42.767 42.60 42.60 42.70 42.60 43.00 19,400 42.767 -0.93%
2021-09-15 0 43.00 42.96 43.00 42.96 43.10 41,100 1,767,364 43.002 43.00 42.96 43.00 42.96 43.10 41,100 43.002 0.56%
2021-09-14 0 42.76 42.70 42.76 42.70 42.80 9,118 389,885 42.760 42.76 42.70 42.76 42.70 42.80 9,118 42.760 0.00%
2021-09-13 0 42.76 42.68 43.14 42.68 42.78 87,200 3,727,322 42.745 42.76 42.68 43.14 42.68 42.78 87,200 42.745 -0.56%
2021-09-10 0 43.00 42.80 43.00 42.80 43.00 32,203 1,384,477 42.992 43.00 42.80 43.00 42.80 43.00 32,203 42.992 0.70%
2021-09-09 0 42.70 42.70 42.78 42.62 42.68 15,700 669,530 42.645 42.70 42.70 42.78 42.62 42.68 15,700 42.645 -0.65%
2021-09-08 0 42.98 42.84 43.00 42.84 43.28 12,400 532,684 42.958 42.98 42.84 43.00 42.84 43.28 12,400 42.958 -0.78%
2021-09-07 0 43.32 43.28 43.48 43.30 43.62 9,748 423,767 43.472 43.32 43.28 43.48 43.30 43.62 9,748 43.472 -0.64%
2021-09-06 0 43.60 43.56 43.60 43.48 43.66 50,100 2,182,922 43.571 43.60 43.56 43.60 43.48 43.66 50,100 43.571 1.40%
2021-09-03 0 43.00 43.00 43.34 43.00 43.24 28,530 1,232,346 43.195 43.00 43.00 43.34 43.00 43.24 28,530 43.195 -0.60%
2021-09-02 0 43.26 43.20 43.32 43.22 43.34 34,900 1,511,630 43.313 43.26 43.20 43.32 43.22 43.34 34,900 43.313 -0.05%
2021-09-01 0 43.28 43.20 43.28 43.20 43.32 51,400 2,224,366 43.276 43.28 43.20 43.28 43.20 43.32 51,400 43.276 -0.18%
2021-08-31 0 43.36 43.28 43.40 43.30 43.44 18,600 806,468 43.359 43.36 43.28 43.40 43.30 43.44 18,600 43.358 0.00%
2021-08-30 0 43.36 43.20 43.40 43.30 43.44 15,400 668,266 43.394 43.36 43.20 43.40 43.30 43.44 15,400 43.394 0.79%
2021-08-27 0 43.02 42.66 43.12 42.66 43.12 62,700 2,693,218 42.954 43.02 42.66 43.12 42.66 43.12 62,700 42.954 0.84%
2021-08-26 0 42.66 42.28 43.00 42.60 42.70 28,300 1,207,312 42.661 42.66 42.28 43.00 42.60 42.70 28,300 42.661 -0.42%
2021-08-25 0 42.84 42.42 42.94 42.78 43.00 36,724 1,574,520 42.874 42.84 42.42 42.94 42.78 43.00 36,724 42.874 -0.46%
2021-08-24 0 43.04 43.00 43.10 43.04 43.16 29,400 1,266,654 43.084 43.04 43.00 43.10 43.04 43.16 29,400 43.083 0.80%
2021-08-23 0 42.70 42.70 42.78 42.66 42.80 13,400 572,288 42.708 42.70 42.70 42.78 42.66 42.80 13,400 42.708 -0.19%
2021-08-20 0 42.78 42.70 42.80 42.60 42.80 42,434 1,811,654 42.694 42.78 42.70 42.80 42.60 42.80 42,434 42.693 0.52%
2021-08-19 0 42.56 42.26 42.64 42.36 42.78 162,300 6,901,210 42.521 42.56 42.26 42.64 42.36 42.78 162,300 42.521 -0.56%
2021-08-18 0 42.80 42.76 43.00 42.76 42.90 31,400 1,344,842 42.829 42.80 42.76 43.00 42.76 42.90 31,400 42.829 -0.28%
2021-08-17 0 42.92 42.84 42.96 42.60 42.96 32,917 1,407,498 42.759 42.92 42.84 42.96 42.60 42.96 32,917 42.759 1.13%
2021-08-16 0 42.44 42.00 42.44 42.40 42.58 24,400 1,036,476 42.479 42.44 42.00 42.44 42.40 42.58 24,400 42.479 1.00%
2021-08-13 0 42.02 41.90 42.46 41.92 42.02 7,600 318,950 41.967 42.02 41.90 42.46 41.92 42.02 7,600 41.967 0.05%
2021-08-12 0 42.00 41.92 42.42 41.78 42.00 18,004 753,066 41.828 42.00 41.92 42.42 41.78 42.00 18,004 41.828 1.40%
2021-08-11 0 41.42 41.42 41.50 41.30 41.46 20,500 848,450 41.388 41.42 41.42 41.50 41.30 41.46 20,500 41.388 -0.24%
2021-08-10 0 41.52 41.52 41.88 41.40 41.54 55,600 2,306,112 41.477 41.52 41.52 41.88 41.40 41.54 55,600 41.477 -0.72%
2021-08-09 0 41.82 41.82 43.36 41.44 41.82 92,000 3,827,110 41.599 41.82 41.82 43.36 41.44 41.82 92,000 41.599 -2.70%
2021-08-06 0 42.98 42.98 43.20 42.98 43.22 6,311 271,381 43.001 42.98 42.98 43.20 42.98 43.22 6,311 43.001 -0.65%
2021-08-05 0 43.26 42.90 43.30 43.20 43.28 24,500 1,059,810 43.258 43.26 42.90 43.30 43.20 43.28 24,500 43.258 -0.28%
2021-08-04 0 43.38 43.26 43.46 43.24 43.38 36,200 1,565,786 43.254 43.38 43.26 43.46 43.24 43.38 36,200 43.254 0.32%
2021-08-03 0 43.24 43.20 43.24 43.20 43.26 4,800 207,522 43.234 43.24 43.20 43.24 43.20 43.26 4,800 43.234 0.00%
2021-08-02 0 43.24 43.14 43.60 43.18 43.30 154,400 6,674,466 43.228 43.24 43.14 43.60 43.18 43.30 154,400 43.228 -1.05%
2021-07-30 0 43.70 43.66 43.70 43.52 43.76 33,400 1,458,036 43.654 43.70 43.66 43.70 43.52 43.76 33,400 43.654 0.69%
2021-07-29 0 43.40 43.38 43.40 43.32 43.48 70,963 3,078,361 43.380 43.40 43.38 43.40 43.32 43.48 70,963 43.380 0.70%
2021-07-28 0 43.10 42.74 43.14 43.00 43.20 56,419 2,428,087 43.037 43.10 42.74 43.14 43.00 43.20 56,419 43.037 0.42%
2021-07-27 0 42.92 42.74 42.98 42.80 43.00 75,000 3,212,936 42.839 42.92 42.74 42.98 42.80 43.00 75,000 42.839 -0.69%
2021-07-26 0 43.22 43.00 43.38 43.04 43.22 32,603 1,406,000 43.125 43.22 43.00 43.38 43.04 43.22 32,603 43.125 0.14%
2021-07-23 0 43.16 42.92 43.48 43.00 43.14 52,522 2,261,432 43.057 43.16 42.92 43.48 43.00 43.14 52,522 43.057 0.37%
2021-07-22 0 43.00 42.90 43.30 42.94 43.04 6,511 279,952 42.997 43.00 42.90 43.30 42.94 43.04 6,511 42.997 -0.32%
2021-07-21 0 43.14 43.04 43.12 43.06 43.34 20,635 890,519 43.156 43.14 43.04 43.12 43.06 43.34 20,635 43.156 -0.42%
2021-07-20 0 43.32 43.32 43.40 43.32 43.44 31,037 1,347,267 43.408 43.32 43.32 43.40 43.32 43.44 31,037 43.408 0.56%
2021-07-19 0 43.08 43.00 43.16 43.08 43.32 25,200 1,089,606 43.238 43.08 43.00 43.16 43.08 43.32 25,200 43.238 -1.06%
2021-07-16 0 43.54 43.50 43.60 43.50 43.64 18,400 801,272 43.547 43.54 43.50 43.60 43.50 43.64 18,400 43.547 -0.41%
2021-07-15 0 43.72 43.70 43.76 43.52 43.76 41,300 1,802,178 43.636 43.72 43.70 43.76 43.52 43.76 41,300 43.636 0.97%
2021-07-14 0 43.30 43.20 43.30 43.00 43.30 19,604 847,465 43.229 43.30 43.20 43.30 43.00 43.30 19,604 43.229 0.37%
2021-07-13 0 43.14 43.00 43.28 43.08 43.20 29,657 1,280,005 43.160 43.14 43.00 43.28 43.08 43.20 29,657 43.160 0.33%
2021-07-12 0 43.00 42.82 43.04 42.92 43.18 13,188 567,829 43.057 43.00 42.82 43.04 42.92 43.18 13,188 43.056 -0.23%
2021-07-09 0 43.10 42.60 43.10 42.94 43.10 11,400 490,800 43.053 43.10 42.60 43.10 42.94 43.10 11,400 43.053 -0.19%
2021-07-08 0 43.18 42.84 43.54 42.86 43.20 23,550 1,011,410 42.947 43.18 42.84 43.54 42.86 43.20 23,550 42.947 0.05%
2021-07-07 0 43.16 43.04 43.16 42.94 43.16 342,300 14,715,062 42.989 43.16 43.04 43.16 42.94 43.16 342,300 42.989 0.14%
2021-07-06 0 43.10 43.10 43.52 42.76 43.12 64,171 2,759,002 42.995 43.10 43.10 43.52 42.76 43.12 64,171 42.995 0.89%
2021-07-05 0 42.72 42.64 43.10 42.60 42.70 35,300 1,506,214 42.669 42.72 42.64 43.10 42.60 42.70 35,300 42.669 0.75%
2021-07-02 0 42.40 42.30 42.40 42.34 42.48 64,600 2,737,892 42.382 42.40 42.30 42.40 42.34 42.48 64,600 42.382 1.19%
2021-06-30 0 41.90 41.88 41.96 41.90 42.26 63,500 2,665,940 41.983 41.90 41.88 41.96 41.90 42.26 63,500 41.983 -0.90%
2021-06-29 0 42.28 42.26 42.38 42.26 42.50 454,096 19,242,126 42.375 42.28 42.26 42.38 42.26 42.50 454,096 42.375 -0.66%
2021-06-28 0 42.56 42.56 42.98 42.38 42.58 20,800 884,216 42.510 42.56 42.56 42.98 42.38 42.58 20,800 42.510 0.19%
2021-06-25 0 42.48 42.40 42.48 42.32 42.50 28,200 1,195,604 42.397 42.48 42.40 42.48 42.32 42.50 28,200 42.397 0.19%
2021-06-24 0 42.40 42.34 42.40 42.30 42.42 6,236 264,231 42.372 42.40 42.34 42.40 42.30 42.42 6,236 42.372 -0.19%
2021-06-23 0 42.48 42.42 42.92 42.40 42.56 64,606 2,743,928 42.472 42.48 42.42 42.92 42.40 42.56 64,606 42.472 0.19%
2021-06-22 0 42.40 42.30 42.88 42.36 42.72 29,654 1,260,867 42.519 42.40 42.30 42.88 42.36 42.72 29,654 42.519 -0.05%
2021-06-21 0 42.42 42.42 42.50 42.20 43.00 30,900 1,308,198 42.337 42.42 42.42 42.50 42.20 43.00 30,900 42.337 -0.66%
2021-06-18 0 42.70 42.66 43.00 42.46 43.06 119,300 5,076,576 42.553 42.70 42.66 43.00 42.46 43.06 119,300 42.553 -0.97%
2021-06-17 0 43.12 43.12 43.36 43.10 43.86 96,848 4,203,377 43.402 43.12 43.12 43.36 43.10 43.86 96,848 43.402 -2.75%
2021-06-16 0 44.34 44.30 44.34 44.16 44.34 12,410 549,321 44.264 44.34 44.30 44.34 44.16 44.34 12,410 44.264 -0.36%
2021-06-15 0 44.50 44.46 44.50 44.30 45.22 40,800 1,814,508 44.473 44.50 44.46 44.50 44.30 45.22 40,800 44.473 -1.68%
2021-06-11 0 45.26 45.22 45.34 45.20 45.34 27,900 1,263,072 45.271 45.26 45.22 45.34 45.20 45.34 27,900 45.271 1.03%
2021-06-10 0 44.80 44.80 44.98 44.74 45.10 25,100 1,128,392 44.956 44.80 44.80 44.98 44.74 45.10 25,100 44.956 -0.58%
2021-06-09 0 45.06 45.00 45.04 45.02 45.50 46,800 2,111,754 45.123 45.06 45.00 45.04 45.02 45.50 46,800 45.123 -0.09%
2021-06-08 0 45.10 45.00 45.22 45.10 45.34 38,800 1,751,352 45.138 45.10 45.00 45.22 45.10 45.34 38,800 45.138 0.45%
2021-06-07 0 44.90 44.90 45.04 44.68 45.02 18,611 836,162 44.928 44.90 44.90 45.04 44.68 45.02 18,611 44.928 0.49%
2021-06-04 0 44.68 44.60 44.68 44.40 45.00 114,600 5,104,820 44.545 44.68 44.60 44.68 44.40 45.00 114,600 44.545 -1.02%
2021-06-03 0 45.14 45.14 45.26 45.12 45.50 21,982 995,590 45.291 45.14 45.14 45.26 45.12 45.50 21,982 45.291 -0.35%
2021-06-02 0 45.30 45.20 45.30 45.20 45.36 54,702 2,477,535 45.292 45.30 45.20 45.30 45.20 45.36 54,702 45.291 -0.74%
2021-06-01 0 45.64 45.54 45.80 45.48 45.74 517,700 23,625,758 45.636 45.64 45.54 45.80 45.48 45.74 517,700 45.636 0.53%
2021-05-31 0 45.40 45.40 45.50 45.40 45.52 25,003 1,136,685 45.462 45.40 45.40 45.50 45.40 45.52 25,003 45.462 0.75%
2021-05-28 0 45.06 45.02 45.10 45.00 45.40 82,515 3,736,393 45.281 45.06 45.02 45.10 45.00 45.40 82,515 45.281 -0.62%
2021-05-27 0 45.34 45.20 45.38 45.12 45.34 37,296 1,687,208 45.238 45.34 45.20 45.38 45.12 45.34 37,296 45.238 -0.31%
2021-05-26 0 45.48 45.42 45.48 45.32 45.50 172,600 7,837,320 45.407 45.48 45.42 45.48 45.32 45.50 172,600 45.407 1.34%
2021-05-25 0 44.88 44.70 45.00 44.64 45.00 111,500 4,993,254 44.783 44.88 44.70 45.00 44.64 45.00 111,500 44.783 -0.04%
2021-05-24 0 44.90 44.90 44.96 44.80 45.04 235,530 10,580,864 44.924 44.90 44.90 44.96 44.80 45.04 235,530 44.924 0.49%
2021-05-21 0 44.68 44.66 44.74 44.58 44.76 38,200 1,705,030 44.634 44.68 44.66 44.74 44.58 44.76 38,200 44.634 0.04%
2021-05-20 0 44.66 44.66 44.74 44.56 44.80 40,677 1,816,626 44.660 44.66 44.66 44.74 44.56 44.80 40,677 44.660 0.22%
2021-05-18 0 44.56 44.56 44.64 44.56 44.66 418,103 18,647,064 44.599 44.56 44.56 44.64 44.56 44.66 418,103 44.599 0.77%
2021-05-17 0 44.22 44.18 44.22 44.00 44.28 85,717 3,787,572 44.187 44.22 44.18 44.22 44.00 44.28 85,717 44.187 0.91%
2021-05-14 0 43.82 43.40 43.82 43.42 43.82 65,217 2,841,511 43.570 43.82 43.40 43.82 43.42 43.82 65,217 43.570 1.20%
2021-05-13 0 43.30 43.30 43.52 43.30 43.54 37,200 1,615,446 43.426 43.30 43.30 43.52 43.30 43.54 37,200 43.426 -1.01%
2021-05-12 0 43.74 43.74 43.80 43.60 43.76 27,900 1,218,796 43.684 43.74 43.74 43.80 43.60 43.76 27,900 43.684 -0.18%
2021-05-11 0 43.82 43.70 43.82 43.74 43.92 372,849 16,332,526 43.805 43.82 43.70 43.82 43.74 43.92 372,849 43.805 -0.05%
2021-05-10 0 43.84 43.72 43.90 43.66 43.92 65,612 2,873,307 43.792 43.84 43.72 43.90 43.66 43.92 65,612 43.792 0.87%
2021-05-07 0 43.46 43.38 43.46 43.00 43.50 80,491 3,490,776 43.369 43.46 43.38 43.46 43.00 43.50 80,491 43.369 1.64%
2021-05-06 0 42.76 42.70 42.86 42.60 42.86 27,407 1,171,720 42.753 42.76 42.70 42.86 42.60 42.86 27,407 42.753 0.85%
2021-05-05 0 42.40 42.38 42.50 42.36 42.60 31,890 1,354,007 42.459 42.40 42.38 42.50 42.36 42.60 31,890 42.459 -0.61%
2021-05-04 0 42.66 42.62 42.66 42.62 42.80 21,620 923,344 42.708 42.66 42.62 42.66 42.62 42.80 21,620 42.708 0.47%
2021-05-03 0 42.46 42.40 42.54 42.26 42.54 35,330 1,495,549 42.331 42.46 42.40 42.54 42.26 42.54 35,330 42.331 0.66%
2021-04-30 0 42.18 42.16 42.52 42.16 42.36 58,683 2,477,132 42.212 42.18 42.16 42.52 42.16 42.36 58,683 42.212 -0.80%
2021-04-29 0 42.52 42.52 42.68 42.44 42.72 306,008 13,017,790 42.541 42.52 42.52 42.68 42.44 42.72 306,008 42.541 0.62%
2021-04-28 0 42.26 42.22 42.62 42.16 42.30 85,043 3,589,939 42.213 42.26 42.22 42.62 42.16 42.30 85,043 42.213 -0.47%
2021-04-27 0 42.46 42.44 42.80 42.34 42.50 14,219 603,317 42.430 42.46 42.44 42.80 42.34 42.50 14,219 42.430 0.28%
2021-04-26 0 42.34 42.30 42.50 42.34 42.54 35,401 1,502,071 42.430 42.34 42.30 42.50 42.34 42.54 35,401 42.430 -0.61%
2021-04-23 0 42.60 42.50 42.64 42.54 42.70 10,720 456,996 42.630 42.60 42.50 42.64 42.54 42.70 10,720 42.630 -0.42%
2021-04-22 0 42.78 42.68 42.78 42.70 42.84 83,759 3,585,764 42.811 42.78 42.68 42.78 42.70 42.84 83,759 42.810 0.66%
2021-04-21 0 42.50 42.40 42.68 42.46 42.68 53,085 2,259,611 42.566 42.50 42.40 42.68 42.46 42.68 53,085 42.566 0.43%
2021-04-20 0 42.32 42.18 42.62 42.14 42.32 30,500 1,288,958 42.261 42.32 42.18 42.62 42.14 42.32 30,500 42.261 -0.61%
2021-04-19 0 42.58 42.58 42.76 42.38 42.60 94,201 3,998,342 42.445 42.58 42.58 42.76 42.38 42.60 94,201 42.445 1.09%
2021-04-16 0 42.12 42.08 42.14 41.98 42.18 47,900 2,015,646 42.080 42.12 42.08 42.14 41.98 42.18 47,900 42.080 1.06%
2021-04-15 0 41.68 41.54 41.72 41.40 41.72 28,898 1,199,243 41.499 41.68 41.54 41.72 41.40 41.72 28,898 41.499 -0.19%
2021-04-14 0 41.76 41.66 41.76 41.60 41.76 31,417 1,310,434 41.711 41.76 41.66 41.76 41.60 41.76 31,417 41.711 1.21%
2021-04-13 0 41.26 41.26 41.72 41.20 41.56 42,137 1,739,600 41.284 41.26 41.26 41.72 41.20 41.56 42,137 41.284 -0.67%
2021-04-12 0 41.54 41.54 42.00 41.46 41.70 32,455 1,348,510 41.550 41.54 41.54 42.00 41.46 41.70 32,455 41.550 -0.48%
2021-04-09 0 41.74 41.50 41.78 41.72 42.00 68,204 2,857,424 41.895 41.74 41.50 41.78 41.72 42.00 68,204 41.895 -0.19%
2021-04-08 0 41.82 41.74 41.82 41.52 41.82 69,300 2,893,866 41.759 41.82 41.74 41.82 41.52 41.82 69,300 41.759 0.34%
2021-04-07 0 41.68 41.60 41.68 41.00 41.68 50,858 2,115,360 41.594 41.68 41.60 41.68 41.00 41.68 50,858 41.593 1.31%
2021-04-01 0 41.14 41.06 41.14 40.78 41.14 30,945 1,266,504 40.928 41.14 41.06 41.14 40.78 41.14 30,945 40.928 2.19%
2021-03-31 0 40.26 40.26 41.00 40.14 40.40 124,400 5,008,436 40.261 40.26 40.26 41.00 40.14 40.40 124,400 40.261 -0.84%
2021-03-30 0 40.60 40.54 40.60 40.60 40.98 73,944 3,019,200 40.831 40.60 40.54 40.60 40.60 40.98 73,944 40.831 -1.79%
2021-03-29 0 41.34 41.10 41.34 41.28 41.42 20,200 834,978 41.336 41.34 41.10 41.34 41.28 41.42 20,200 41.336 0.10%
2021-03-26 0 41.30 41.24 41.30 41.22 41.34 25,436 1,049,555 41.263 41.30 41.24 41.30 41.22 41.34 25,436 41.263 -0.29%
2021-03-25 0 41.42 41.30 41.44 41.38 41.54 34,500 1,431,028 41.479 41.42 41.30 41.44 41.38 41.54 34,500 41.479 0.15%
2021-03-24 0 41.36 41.10 41.38 41.30 41.44 55,645 2,302,995 41.387 41.36 41.10 41.38 41.30 41.44 55,645 41.387 -0.48%
2021-03-23 0 41.56 41.42 41.62 41.40 41.56 41,600 1,725,430 41.477 41.56 41.42 41.62 41.40 41.56 41,600 41.477 0.48%
2021-03-22 0 41.36 41.32 41.60 41.36 41.62 471,361 19,557,794 41.492 41.36 41.32 41.60 41.36 41.62 471,361 41.492 -0.62%
2021-03-19 0 41.62 41.36 41.90 41.26 41.64 21,829 904,090 41.417 41.62 41.36 41.90 41.26 41.64 21,829 41.417 0.24%
2021-03-18 0 41.52 41.52 41.82 41.52 41.88 31,302 1,308,044 41.788 41.52 41.52 41.82 41.52 41.88 31,302 41.788 0.29%
2021-03-17 0 41.40 41.36 41.46 41.34 41.50 16,600 687,510 41.416 41.40 41.36 41.46 41.34 41.50 16,600 41.416 0.34%
2021-03-16 0 41.26 41.20 41.80 41.24 41.50 528,154 21,852,929 41.376 41.26 41.20 41.80 41.24 41.50 528,154 41.376 0.29%
2021-03-15 0 41.14 41.10 41.20 41.10 41.34 88,513 3,647,954 41.214 41.14 41.10 41.20 41.10 41.34 88,513 41.214 0.83%
2021-03-12 0 40.80 40.80 40.86 40.78 41.30 57,800 2,369,032 40.987 40.80 40.80 40.86 40.78 41.30 57,800 40.987 -1.54%
2021-03-11 0 41.44 41.28 41.50 40.98 41.48 36,845 1,523,246 41.342 41.44 41.28 41.50 40.98 41.48 36,845 41.342 1.12%
2021-03-10 0 40.98 40.90 40.98 40.82 40.98 29,817 1,219,731 40.907 40.98 40.90 40.98 40.82 40.98 29,817 40.907 1.19%
2021-03-09 0 40.50 40.30 40.78 40.12 40.50 80,315 3,236,670 40.300 40.50 40.30 40.78 40.12 40.50 80,315 40.300 -0.10%
2021-03-08 0 40.54 40.42 40.50 40.50 40.96 93,988 3,832,119 40.772 40.54 40.42 40.50 40.50 40.96 93,988 40.772 0.05%
2021-03-05 0 40.52 40.40 40.96 40.30 40.90 85,285 3,450,775 40.462 40.52 40.40 40.96 40.30 40.90 85,285 40.462 -1.17%
2021-03-04 0 41.00 40.96 41.04 40.76 41.04 66,800 2,731,442 40.890 41.00 40.96 41.04 40.76 41.04 66,800 40.890 -0.92%
2021-03-03 0 41.38 41.38 41.40 41.30 41.44 46,300 1,914,544 41.351 41.38 41.38 41.40 41.30 41.44 46,300 41.351 0.93%
2021-03-02 0 41.00 40.96 41.00 40.74 41.20 179,204 7,342,933 40.975 41.00 40.96 41.00 40.74 41.20 179,204 40.975 -2.10%
2021-03-01 0 41.88 41.88 42.00 41.50 41.92 689,415 28,878,706 41.889 41.88 41.88 42.00 41.50 41.92 689,415 41.889 -0.10%
2021-02-26 0 41.92 41.90 42.08 41.90 42.34 185,700 7,817,396 42.097 41.92 41.90 42.08 41.90 42.34 185,700 42.097 -1.92%
2021-02-25 0 42.74 42.68 42.74 42.74 43.00 65,400 2,802,444 42.851 42.74 42.68 42.74 42.74 43.00 65,400 42.851 -0.60%
2021-02-24 0 43.00 42.80 43.22 43.00 43.60 85,080 3,667,498 43.107 43.00 42.80 43.22 43.00 43.60 85,080 43.106 -0.42%
2021-02-23 0 43.18 43.00 43.20 43.12 43.28 65,067 2,811,845 43.215 43.18 43.00 43.20 43.12 43.28 65,067 43.215 0.84%
2021-02-22 0 42.82 42.64 42.82 42.50 42.84 108,146 4,606,006 42.591 42.82 42.64 42.82 42.50 42.84 108,146 42.591 1.42%
2021-02-19 0 42.22 42.22 42.60 41.96 42.36 100,025 4,211,333 42.103 42.22 42.22 42.60 41.96 42.36 100,025 42.103 -0.66%
2021-02-18 0 42.50 42.42 42.50 42.34 42.56 148,505 6,302,442 42.439 42.50 42.42 42.50 42.34 42.56 148,505 42.439 -0.28%
2021-02-17 0 42.62 42.62 42.78 42.58 43.36 320,100 13,656,652 42.664 42.62 42.62 42.78 42.58 43.36 320,100 42.664 -1.89%
2021-02-16 0 43.44 43.38 43.50 43.34 43.74 70,167 3,049,116 43.455 43.44 43.38 43.50 43.34 43.74 70,167 43.455 -0.69%
2021-02-11 0 43.74 43.76 43.86 43.72 43.88 28,200 1,234,494 43.776 43.74 43.76 43.86 43.72 43.88 28,200 43.776 -0.59%
2021-02-10 0 44.00 43.94 44.00 43.80 44.00 20,000 877,872 43.894 44.00 43.94 44.00 43.80 44.00 20,000 43.894 0.27%
2021-02-09 0 43.88 43.88 43.92 43.24 43.94 56,004 2,452,333 43.789 43.88 43.88 43.92 43.24 43.94 56,004 43.789 1.48%
2021-02-08 0 43.24 43.24 43.32 43.12 43.34 47,300 2,043,784 43.209 43.24 43.24 43.32 43.12 43.34 47,300 43.209 0.79%
2021-02-05 0 42.90 42.90 43.00 42.74 43.30 63,897 2,738,198 42.853 42.90 42.90 43.00 42.74 43.30 63,897 42.853 -1.33%
2021-02-04 0 43.48 43.46 43.50 43.32 43.76 73,925 3,213,221 43.466 43.48 43.46 43.50 43.32 43.76 73,925 43.466 -0.64%
2021-02-03 0 43.76 43.70 43.88 43.72 44.00 538,428 23,583,874 43.801 43.76 43.70 43.88 43.72 44.00 538,428 43.801 -0.91%
2021-02-02 0 44.16 44.02 44.38 44.10 44.48 74,654 3,297,711 44.173 44.16 44.02 44.38 44.10 44.48 74,654 44.173 -0.67%
2021-02-01 0 44.46 44.40 44.80 44.12 44.54 110,969 4,928,054 44.409 44.46 44.40 44.80 44.12 44.54 110,969 44.409 0.95%
2021-01-29 0 44.04 43.96 44.12 43.94 44.14 68,923 3,032,137 43.993 44.04 43.96 44.12 43.94 44.14 68,923 43.993 0.64%
2021-01-28 0 43.76 43.74 43.76 43.74 43.98 101,300 4,435,014 43.781 43.76 43.74 43.76 43.74 43.98 101,300 43.781 -0.77%
2021-01-27 0 44.10 44.00 44.16 43.98 44.16 145,700 6,420,704 44.068 44.10 44.00 44.16 43.98 44.16 145,700 44.068 -0.05%
2021-01-26 0 44.12 44.08 44.20 44.12 44.40 132,314 5,859,569 44.285 44.12 44.08 44.20 44.12 44.40 132,314 44.285 -0.27%
2021-01-25 0 44.24 44.12 44.28 44.12 44.30 82,828 3,662,572 44.219 44.24 44.12 44.28 44.12 44.30 82,828 44.219 -0.27%
2021-01-22 0 44.36 44.34 44.50 44.30 44.58 95,350 4,237,012 44.436 44.36 44.34 44.50 44.30 44.58 95,350 44.436 -0.45%
2021-01-21 0 44.56 44.54 44.60 44.54 44.74 45,026 2,008,983 44.618 44.56 44.54 44.60 44.54 44.74 45,026 44.618 0.59%
2021-01-20 0 44.30 44.20 44.50 44.02 44.30 65,902 2,909,781 44.153 44.30 44.20 44.50 44.02 44.30 65,902 44.153 0.82%
2021-01-19 0 43.94 43.86 44.00 43.82 44.06 150,571 6,613,395 43.922 43.94 43.86 44.00 43.82 44.06 150,571 43.922 0.27%
2021-01-18 0 43.82 43.82 44.00 43.50 44.20 100,628 4,407,768 43.803 43.82 43.82 44.00 43.50 44.20 100,628 43.803 -0.86%
2021-01-15 0 44.20 44.14 44.30 44.12 44.30 63,104 2,787,893 44.179 44.20 44.14 44.30 44.12 44.30 63,104 44.179 0.59%
2021-01-14 0 43.94 43.92 44.18 43.44 44.24 92,920 4,079,268 43.901 43.94 43.92 44.18 43.44 44.24 92,920 43.901 -0.99%
2021-01-13 0 44.38 44.38 44.40 44.32 44.52 47,550 2,111,335 44.402 44.38 44.38 44.40 44.32 44.52 47,550 44.402 0.14%
2021-01-12 0 44.32 44.30 44.36 43.96 44.46 59,068 2,608,911 44.168 44.32 44.30 44.36 43.96 44.46 59,068 44.168 0.45%
2021-01-11 0 44.12 44.14 44.56 43.40 45.00 220,416 9,665,364 43.851 44.12 44.14 44.56 43.40 45.00 220,416 43.851 -3.03%
2021-01-08 0 45.50 45.44 45.58 45.50 45.70 132,240 6,034,432 45.632 45.50 45.44 45.58 45.50 45.70 132,240 45.632 -0.66%
2021-01-07 0 45.80 45.76 45.90 45.70 46.10 360,107 16,500,969 45.822 45.80 45.76 45.90 45.70 46.10 360,107 45.822 -1.38%
2021-01-06 0 46.44 46.40 46.44 46.34 46.62 90,171 4,188,122 46.446 46.44 46.40 46.44 46.34 46.62 90,171 46.446 0.17%
2021-01-05 0 46.36 46.32 46.38 46.00 46.40 79,907 3,698,563 46.286 46.36 46.32 46.38 46.00 46.40 79,907 46.286 1.00%
2021-01-04 0 45.90 45.56 45.94 45.34 45.98 214,768 9,841,404 45.823 45.90 45.56 45.94 45.34 45.98 214,768 45.823 1.86%
2020-12-31 0 45.06 45.06 45.16 45.04 45.34 38,800 1,752,180 45.159 45.06 45.06 45.16 45.04 45.34 38,800 45.159 0.49%
2020-12-30 0 44.84 44.78 44.94 44.84 45.00 34,949 1,569,561 44.910 44.84 44.78 44.94 44.84 45.00 34,949 44.910 0.13%
2020-12-29 0 44.78 44.78 44.88 44.74 44.90 80,273 3,599,333 44.839 44.78 44.78 44.88 44.74 44.90 80,273 44.839 -0.49%
2020-12-28 0 45.00 45.00 45.12 44.84 45.30 138,724 6,268,355 45.186 45.00 45.00 45.12 44.84 45.30 138,724 45.186 0.45%
2020-12-24 0 44.80 44.80 44.82 44.74 44.92 74,800 3,352,398 44.818 44.80 44.80 44.82 44.74 44.92 74,800 44.818 0.54%
2020-12-23 0 44.56 44.48 44.58 44.50 44.62 32,800 1,461,118 44.546 44.56 44.48 44.58 44.50 44.62 32,800 44.546 -0.13%
2020-12-22 0 44.62 44.58 44.66 44.52 44.96 98,226 4,402,894 44.824 44.62 44.58 44.66 44.52 44.96 98,226 44.824 -1.37%
2020-12-21 0 45.24 45.22 45.46 45.20 45.50 166,841 7,572,561 45.388 45.24 45.22 45.46 45.20 45.50 166,841 45.388 0.67%
2020-12-18 0 44.94 44.86 44.94 44.84 45.06 195,806 8,798,573 44.935 44.94 44.86 44.94 44.84 45.06 195,806 44.935 0.40%
2020-12-17 0 44.76 44.78 44.88 44.44 44.74 151,746 6,764,534 44.578 44.76 44.78 44.88 44.44 44.74 151,746 44.578 0.99%
2020-12-16 0 44.32 44.28 44.32 44.18 44.36 68,010 3,013,056 44.303 44.32 44.28 44.32 44.18 44.36 68,010 44.303 0.64%
2020-12-15 0 44.04 43.94 44.02 43.64 44.04 34,808 1,526,569 43.857 44.04 43.94 44.02 43.64 44.04 34,808 43.857 0.32%
2020-12-14 0 43.90 43.70 43.90 43.70 43.92 43,344 1,897,528 43.778 43.90 43.70 43.90 43.70 43.92 43,344 43.778 0.23%
2020-12-11 0 43.80 43.82 43.84 43.74 43.96 85,955 3,769,553 43.855 43.80 43.82 43.84 43.74 43.96 85,955 43.855 -0.18%
2020-12-10 0 43.88 43.82 44.36 43.82 44.34 308,317 13,525,975 43.870 43.88 43.82 44.36 43.82 44.34 308,317 43.870 -1.08%
2020-12-09 0 44.36 44.36 44.50 44.34 44.62 89,709 3,994,104 44.523 44.36 44.36 44.50 44.34 44.62 89,709 44.523 -0.45%
2020-12-08 0 44.56 44.52 44.56 44.40 44.66 179,021 7,977,190 44.560 44.56 44.52 44.56 44.40 44.66 179,021 44.560 1.50%
2020-12-07 0 43.90 43.68 43.96 43.84 44.00 125,138 5,493,507 43.900 43.90 43.68 43.96 43.84 44.00 125,138 43.900 -0.18%
2020-12-04 0 43.98 43.94 44.00 43.86 44.04 111,353 4,894,702 43.957 43.98 43.94 44.00 43.86 44.04 111,353 43.957 -0.05%
2020-12-03 0 44.00 43.80 44.00 43.66 44.02 122,701 5,379,273 43.841 44.00 43.80 44.00 43.66 44.02 122,701 43.840 1.38%
2020-12-02 0 43.40 43.30 43.60 43.20 43.44 124,723 5,399,919 43.295 43.40 43.30 43.60 43.20 43.44 124,723 43.295 1.40%
2020-12-01 0 42.80 42.80 42.94 42.46 42.80 111,102 4,737,140 42.638 42.80 42.80 42.94 42.46 42.80 111,102 42.638 0.56%
2020-11-30 0 42.56 42.56 42.72 42.16 43.16 293,419 12,436,224 42.384 42.56 42.56 42.72 42.16 43.16 293,419 42.384 -1.57%
2020-11-27 0 43.24 43.24 43.28 43.10 43.38 122,600 5,297,758 43.212 43.24 43.24 43.28 43.10 43.38 122,600 43.212 -0.32%
2020-11-26 0 43.38 43.38 43.50 43.16 43.50 100,000 4,324,176 43.242 43.38 43.38 43.50 43.16 43.50 100,000 43.242 0.42%
2020-11-25 0 43.20 43.20 43.28 43.04 43.68 217,903 9,413,024 43.198 43.20 43.20 43.28 43.04 43.68 217,903 43.198 -1.05%
2020-11-24 0 43.66 43.68 43.70 43.50 44.30 289,228 12,617,983 43.626 43.66 43.68 43.70 43.50 44.30 289,228 43.626 -2.50%
2020-11-23 0 44.78 44.70 44.78 44.66 44.80 61,433 2,749,359 44.754 44.78 44.70 44.78 44.66 44.80 61,433 44.754 0.45%
2020-11-20 0 44.58 44.48 44.64 44.46 44.60 42,215 1,880,791 44.553 44.58 44.48 44.64 44.46 44.60 42,215 44.553 0.22%
2020-11-19 0 44.48 44.48 44.52 44.40 44.70 133,300 5,936,694 44.536 44.48 44.48 44.52 44.40 44.70 133,300 44.536 -1.07%
2020-11-18 0 44.96 44.90 44.92 44.80 44.96 65,806 2,952,626 44.869 44.96 44.90 44.92 44.80 44.96 65,806 44.869 -0.18%
2020-11-17 0 45.04 45.04 45.10 45.00 45.20 36,101 1,628,032 45.097 45.04 45.04 45.10 45.00 45.20 36,101 45.097 -0.22%
2020-11-16 0 45.14 45.06 45.40 45.06 45.36 110,546 5,002,176 45.250 45.14 45.06 45.40 45.06 45.36 110,546 45.250 0.58%
2020-11-13 0 44.88 44.82 44.98 44.82 44.94 75,928 3,406,520 44.865 44.88 44.82 44.98 44.82 44.94 75,928 44.865 0.63%
2020-11-12 0 44.60 44.60 44.62 44.58 44.74 150,107 6,700,315 44.637 44.60 44.60 44.62 44.58 44.74 150,107 44.637 -0.40%
2020-11-11 0 44.78 44.78 44.96 44.78 44.96 188,216 8,452,270 44.907 44.78 44.78 44.96 44.78 44.96 188,216 44.907 -0.53%
2020-11-10 0 45.02 45.02 45.44 44.66 45.80 255,857 11,472,086 44.838 45.02 45.02 45.44 44.66 45.80 255,857 44.838 -3.60%
2020-11-09 0 46.70 46.64 46.78 46.48 46.90 146,566 6,848,479 46.726 46.70 46.64 46.78 46.48 46.90 146,566 46.726 0.47%
2020-11-06 0 46.48 46.26 46.48 45.60 46.48 155,318 7,190,668 46.296 46.48 46.26 46.48 45.60 46.48 155,318 46.296 1.89%
2020-11-05 0 45.62 45.62 45.80 45.44 45.68 60,549 2,756,501 45.525 45.62 45.62 45.80 45.44 45.68 60,549 45.525 1.15%
2020-11-04 0 45.10 45.10 45.40 45.00 45.44 380,078 17,220,663 45.308 45.10 45.10 45.40 45.00 45.44 380,078 45.308 0.04%
2020-11-03 0 45.08 45.08 45.26 45.04 45.26 57,600 2,600,558 45.149 45.08 45.08 45.26 45.04 45.26 57,600 45.149 0.36%
2020-11-02 0 44.92 44.90 44.94 44.74 45.00 33,306 1,494,788 44.880 44.92 44.90 44.94 44.74 45.00 33,306 44.880 0.54%
2020-10-30 0 44.68 44.66 44.70 44.50 44.90 112,400 5,020,440 44.666 44.68 44.66 44.70 44.50 44.90 112,400 44.666 -0.45%
2020-10-29 0 44.88 44.86 44.94 44.76 45.20 162,185 7,273,111 44.845 44.88 44.86 44.94 44.76 45.20 162,185 44.845 -1.28%
2020-10-28 0 45.46 45.46 45.48 45.42 45.58 39,100 1,778,340 45.482 45.46 45.46 45.48 45.42 45.58 39,100 45.482 0.09%
2020-10-27 0 45.42 45.40 45.48 45.42 45.80 38,364 1,745,989 45.511 45.42 45.40 45.48 45.42 45.80 38,364 45.511 -0.26%
2020-10-23 0 45.54 45.54 45.92 45.32 45.50 79,341 3,603,915 45.423 45.54 45.54 45.92 45.32 45.50 79,341 45.423 -0.57%
2020-10-22 0 45.80 45.76 46.00 45.62 45.82 33,884 1,549,718 45.736 45.80 45.76 46.00 45.62 45.82 33,884 45.736 0.09%
2020-10-21 0 45.76 45.50 45.76 45.60 45.80 92,281 4,219,140 45.721 45.76 45.50 45.76 45.60 45.80 92,281 45.721 0.88%
2020-10-20 0 45.36 45.30 45.58 45.20 45.40 51,204 2,320,981 45.328 45.36 45.30 45.58 45.20 45.40 51,204 45.328 -0.44%
2020-10-19 0 45.56 45.54 45.62 45.26 45.60 83,913 3,806,106 45.358 45.56 45.54 45.62 45.26 45.60 83,913 45.358 0.04%
2020-10-16 0 45.54 45.40 45.60 45.38 45.54 84,066 3,824,131 45.490 45.54 45.40 45.60 45.38 45.54 84,066 45.490 0.49%
2020-10-15 0 45.32 45.32 45.38 45.16 45.38 69,500 3,146,252 45.270 45.32 45.32 45.38 45.16 45.38 69,500 45.270 0.18%
2020-10-14 0 45.24 45.16 45.62 44.98 45.60 139,630 6,303,701 45.146 45.24 45.16 45.62 44.98 45.60 139,630 45.146 -1.44%
2020-10-12 0 45.90 45.90 45.96 45.90 46.06 157,806 7,251,093 45.949 45.90 45.90 45.96 45.90 46.06 157,806 45.949 0.61%
2020-10-09 0 45.62 45.62 45.90 45.14 45.62 141,972 6,454,833 45.466 45.62 45.62 45.90 45.14 45.62 141,972 45.466 1.11%
2020-10-08 0 45.12 45.02 45.16 44.92 45.18 202,111 9,100,212 45.026 45.12 45.02 45.16 44.92 45.18 202,111 45.026 0.00%
2020-10-07 0 45.12 45.08 45.22 44.68 45.24 100,750 4,520,231 44.866 45.12 45.08 45.22 44.68 45.24 100,750 44.866 -0.84%
2020-10-06 0 45.50 45.50 45.56 45.50 45.60 74,544 3,397,837 45.582 45.50 45.50 45.56 45.50 45.60 74,544 45.582 0.84%
2020-10-05 0 45.12 45.04 45.16 44.90 45.34 138,939 6,276,308 45.173 45.12 45.04 45.16 44.90 45.34 138,939 45.173 0.31%
2020-09-30 0 44.98 44.90 45.10 44.96 45.24 164,913 7,431,484 45.063 44.98 44.90 45.10 44.96 45.24 164,913 45.063 0.22%
2020-09-29 0 44.88 44.86 44.90 44.76 45.00 119,400 5,360,332 44.894 44.88 44.86 44.90 44.76 45.00 119,400 44.894 1.31%
2020-09-28 0 44.30 44.28 44.30 44.28 44.62 174,170 7,729,900 44.381 44.30 44.28 44.30 44.28 44.62 174,170 44.381 -0.81%
2020-09-25 0 44.66 44.62 45.00 44.40 44.74 182,307 8,119,933 44.540 44.66 44.62 45.00 44.40 44.74 182,307 44.540 0.59%
2020-09-24 0 44.40 44.40 44.50 44.14 44.60 297,021 13,184,360 44.389 44.40 44.40 44.50 44.14 44.60 297,021 44.389 -0.89%
2020-09-23 0 44.80 44.80 45.00 44.76 45.44 169,500 7,638,992 45.068 44.80 44.80 45.00 44.76 45.44 169,500 45.068 -1.32%
2020-09-22 0 45.40 45.40 45.50 45.24 46.00 748,610 34,080,947 45.526 45.40 45.40 45.50 45.24 46.00 748,610 45.526 -2.58%
2020-09-21 0 46.60 46.50 46.68 46.50 46.70 557,546 25,987,209 46.610 46.60 46.50 46.68 46.50 46.70 557,546 46.610 -0.09%
2020-09-18 0 46.64 46.50 46.70 46.58 46.74 541,900 25,274,726 46.641 46.64 46.50 46.70 46.58 46.74 541,900 46.641 0.30%
2020-09-17 0 46.50 46.48 46.52 46.40 46.80 27,422 1,276,004 46.532 46.50 46.48 46.52 46.40 46.80 27,422 46.532 -0.94%
2020-09-16 0 46.94 46.92 47.00 46.76 47.00 40,100 1,879,922 46.881 46.94 46.92 47.00 46.76 47.00 40,100 46.881 -0.09%
2020-09-15 0 46.98 46.90 47.00 46.74 47.10 92,000 4,320,266 46.959 46.98 46.90 47.00 46.74 47.10 92,000 46.959 0.99%
2020-09-14 0 46.52 46.50 46.58 46.40 46.68 51,903 2,418,256 46.592 46.52 46.50 46.58 46.40 46.68 51,903 46.592 0.26%
2020-09-11 0 46.40 46.36 46.50 46.34 46.68 137,000 6,365,426 46.463 46.40 46.36 46.50 46.34 46.68 137,000 46.463 -0.22%
2020-09-10 0 46.50 46.50 46.64 46.48 46.70 67,629 3,149,951 46.577 46.50 46.50 46.64 46.48 46.70 67,629 46.577 0.69%
2020-09-09 0 46.18 46.16 46.30 46.04 46.28 60,542 2,793,862 46.148 46.18 46.16 46.30 46.04 46.28 60,542 46.148 -0.22%
2020-09-08 0 46.28 46.20 46.30 46.04 46.30 47,588 2,196,066 46.148 46.28 46.20 46.30 46.04 46.30 47,588 46.147 0.00%
2020-09-07 0 46.28 46.18 46.30 46.12 46.50 82,287 3,814,298 46.354 46.28 46.18 46.30 46.12 46.50 82,287 46.354 -0.04%
2020-09-04 0 46.30 46.28 46.36 46.20 46.50 56,613 2,624,478 46.358 46.30 46.28 46.36 46.20 46.50 56,613 46.358 -0.04%
2020-09-03 0 46.32 46.32 46.74 46.10 46.70 198,407 9,208,809 46.414 46.32 46.32 46.74 46.10 46.70 198,407 46.414 -1.28%
2020-09-02 0 46.92 46.88 47.12 46.86 47.08 174,826 8,215,671 46.993 46.92 46.88 47.12 46.86 47.08 174,826 46.993 -1.43%
2020-09-01 0 47.60 47.60 47.72 47.22 47.66 117,970 5,607,250 47.531 47.60 47.60 47.72 47.22 47.66 117,970 47.531 1.58%
2020-08-31 0 46.86 46.80 47.00 46.86 47.24 314,833 14,828,271 47.099 46.86 46.80 47.00 46.86 47.24 314,833 47.099 0.56%
2020-08-28 0 46.60 46.56 47.00 46.16 46.68 106,300 4,930,118 46.379 46.60 46.56 47.00 46.16 46.68 106,300 46.379 -0.13%
2020-08-27 0 46.66 46.50 46.70 46.22 46.66 88,034 4,094,678 46.513 46.66 46.50 46.70 46.22 46.66 88,034 46.512 1.57%
2020-08-26 0 45.94 45.80 45.90 45.80 46.20 228,212 10,509,874 46.053 45.94 45.80 45.90 45.80 46.20 228,212 46.053 -0.73%
2020-08-25 0 46.28 46.26 46.32 46.20 46.44 138,498 6,412,584 46.301 46.28 46.26 46.32 46.20 46.44 138,498 46.301 -0.77%
2020-08-24 0 46.64 46.58 46.70 46.22 46.70 89,353 4,143,749 46.375 46.64 46.58 46.70 46.22 46.70 89,353 46.375 0.30%
2020-08-21 0 46.50 46.52 46.70 46.40 46.76 409,945 19,148,949 46.711 46.50 46.52 46.70 46.40 46.76 409,945 46.711 0.26%
2020-08-20 0 46.38 46.32 46.80 46.28 47.24 250,615 11,667,235 46.554 46.38 46.32 46.80 46.28 47.24 250,615 46.554 -2.73%
2020-08-19 0 47.68 47.60 47.80 47.46 47.82 98,762 4,704,214 47.632 47.68 47.60 47.80 47.46 47.82 98,762 47.632 -0.79%
2020-08-18 0 48.06 48.06 48.12 47.60 48.12 287,500 13,738,984 47.788 48.06 48.06 48.12 47.60 48.12 287,500 47.788 2.52%
2020-08-17 0 46.88 46.80 47.00 46.40 46.94 264,263 12,330,655 46.661 46.88 46.80 47.00 46.40 46.94 264,263 46.661 0.43%
2020-08-14 0 46.68 46.60 46.86 46.48 46.90 174,509 8,155,839 46.736 46.68 46.60 46.86 46.48 46.90 174,509 46.736 0.95%
2020-08-13 0 46.24 46.18 46.26 46.06 46.56 230,693 10,689,254 46.335 46.24 46.18 46.26 46.06 46.56 230,693 46.335 -0.99%
2020-08-12 0 46.70 46.70 46.90 44.90 46.94 973,303 44,396,649 45.614 46.70 46.70 46.90 44.90 46.94 973,303 45.614 -2.26%
2020-08-11 0 47.78 47.78 47.88 47.64 48.50 613,363 29,545,576 48.170 47.78 47.78 47.88 47.64 48.50 613,363 48.170 -1.97%
2020-08-10 0 48.74 48.70 48.80 48.56 49.66 287,715 14,006,909 48.683 48.74 48.70 48.80 48.56 49.66 287,715 48.683 -1.50%
2020-08-07 0 49.48 49.48 49.50 49.22 49.68 555,124 27,490,190 49.521 49.48 49.48 49.50 49.22 49.68 555,124 49.521 0.90%
2020-08-06 0 49.04 49.08 49.36 48.78 49.22 696,889 34,118,520 48.958 49.04 49.08 49.36 48.78 49.22 696,889 48.958 0.66%
2020-08-05 0 48.72 48.62 48.88 48.12 48.82 429,683 20,793,313 48.392 48.72 48.62 48.88 48.12 48.82 429,683 48.392 2.74%
2020-08-04 0 47.42 47.40 47.42 47.28 47.48 88,830 4,206,571 47.355 47.42 47.40 47.42 47.28 47.48 88,830 47.355 0.42%
2020-08-03 0 47.22 47.22 47.50 47.18 47.44 242,759 11,477,229 47.278 47.22 47.22 47.50 47.18 47.44 242,759 47.278 -0.34%
2020-07-31 0 47.38 47.38 47.40 46.82 47.38 162,402 7,662,055 47.180 47.38 47.38 47.40 46.82 47.38 162,402 47.180 1.59%
2020-07-30 0 46.64 46.64 46.90 46.64 47.20 241,138 11,333,685 47.001 46.64 46.64 46.90 46.64 47.20 241,138 47.001 -0.68%
2020-07-29 0 46.96 46.92 46.96 46.66 47.08 441,125 20,702,344 46.931 46.96 46.92 46.96 46.66 47.08 441,125 46.931 2.09%
2020-07-28 0 46.00 45.82 46.00 45.68 47.40 851,368 39,881,049 46.844 46.00 45.82 46.00 45.68 47.40 851,368 46.843 -0.95%
2020-07-27 0 46.44 46.38 46.46 45.62 46.64 922,534 42,689,316 46.274 46.44 46.38 46.46 45.62 46.64 922,534 46.274 2.11%
2020-07-24 0 45.48 45.46 45.48 45.16 45.48 430,005 19,485,858 45.315 45.48 45.46 45.48 45.16 45.48 430,005 45.315 0.98%
2020-07-23 0 45.04 45.00 45.10 44.68 45.04 267,500 12,003,306 44.872 45.04 45.00 45.10 44.68 45.04 267,500 44.872 1.30%
2020-07-22 0 44.46 44.40 44.60 44.44 44.68 143,295 6,382,156 44.539 44.46 44.40 44.60 44.44 44.68 143,295 44.539 1.60%
2020-07-21 0 43.76 43.72 44.00 43.44 43.78 124,105 5,414,473 43.628 43.76 43.72 44.00 43.44 43.78 124,105 43.628 0.83%
2020-07-20 0 43.40 43.40 43.42 43.30 43.46 147,009 6,374,972 43.365 43.40 43.40 43.42 43.30 43.46 147,009 43.365 0.56%
2020-07-17 0 43.16 43.14 43.30 43.04 43.22 244,124 10,519,258 43.090 43.16 43.14 43.30 43.04 43.22 244,124 43.090 -0.37%
2020-07-16 0 43.32 43.32 43.42 43.30 43.44 301,149 13,063,805 43.380 43.32 43.32 43.42 43.30 43.44 301,149 43.380 -0.09%
2020-07-15 0 43.36 43.36 43.40 43.32 43.46 38,716 1,679,464 43.379 43.36 43.36 43.40 43.32 43.46 38,716 43.379 0.46%
2020-07-14 0 43.16 43.14 44.00 43.10 43.24 77,022 3,326,264 43.186 43.16 43.14 44.00 43.10 43.24 77,022 43.186 -0.55%
2020-07-13 0 43.40 43.34 43.42 43.28 43.44 76,002 3,295,839 43.365 43.40 43.34 43.42 43.28 43.44 76,002 43.365 0.46%
2020-07-10 0 43.20 43.18 43.20 43.08 43.34 114,361 4,938,875 43.187 43.20 43.18 43.20 43.08 43.34 114,361 43.187 -0.64%
2020-07-09 0 43.48 43.48 43.60 43.30 43.50 276,326 11,994,256 43.406 43.48 43.48 43.60 43.30 43.50 276,326 43.406 1.07%
2020-07-08 0 43.02 43.00 43.02 42.94 43.08 220,023 9,464,622 43.017 43.02 43.00 43.02 42.94 43.08 220,023 43.017 0.66%
2020-07-07 0 42.74 42.72 42.76 42.60 42.82 74,309 3,177,421 42.760 42.74 42.72 42.76 42.60 42.82 74,309 42.760 0.28%
2020-07-06 0 42.62 42.56 42.60 42.50 42.66 227,600 9,686,308 42.559 42.62 42.56 42.60 42.50 42.66 227,600 42.558 -0.09%
2020-07-03 0 42.66 42.56 42.66 42.52 42.70 63,139 2,691,275 42.625 42.66 42.56 42.66 42.52 42.70 63,139 42.625 0.52%
2020-07-02 0 42.44 42.44 42.46 42.40 42.54 164,903 7,004,204 42.475 42.44 42.44 42.46 42.40 42.54 164,903 42.475 -0.38%
2020-06-30 0 42.60 42.56 42.60 42.42 42.60 281,100 11,956,530 42.535 42.60 42.56 42.60 42.42 42.60 281,100 42.535 0.47%
2020-06-29 0 42.40 42.40 42.54 42.38 42.56 124,627 5,296,573 42.499 42.40 42.40 42.54 42.38 42.56 124,627 42.499 0.24%
2020-06-26 0 42.30 42.26 42.30 42.16 42.34 141,063 5,956,415 42.225 42.30 42.26 42.30 42.16 42.34 141,063 42.225 -0.24%
2020-06-24 0 42.40 42.40 42.50 42.40 42.50 124,322 5,275,035 42.430 42.40 42.40 42.50 42.40 42.50 124,322 42.430 0.81%
2020-06-23 0 42.06 42.04 42.08 41.86 42.20 202,326 8,506,516 42.044 42.06 42.04 42.08 41.86 42.20 202,326 42.044 0.48%
2020-06-22 0 41.86 41.84 42.08 41.84 42.20 326,626 13,735,218 42.052 41.86 41.84 42.08 41.84 42.20 326,626 42.052 0.87%
2020-06-19 0 41.50 41.40 41.50 41.34 41.50 79,766 3,305,162 41.436 41.50 41.40 41.50 41.34 41.50 79,766 41.436 0.24%
2020-06-18 0 41.40 41.40 41.42 41.36 41.44 40,013 1,657,049 41.413 41.40 41.40 41.42 41.36 41.44 40,013 41.413 0.15%
2020-06-17 0 41.34 41.00 41.40 41.34 41.44 32,518 1,346,160 41.397 41.34 41.00 41.40 41.34 41.44 32,518 41.397 -0.19%
2020-06-16 0 41.42 41.42 41.48 41.24 41.52 68,400 2,832,026 41.404 41.42 41.42 41.48 41.24 41.52 68,400 41.404 0.49%
2020-06-15 0 41.22 41.22 41.24 41.16 41.60 87,239 3,604,895 41.322 41.22 41.22 41.24 41.16 41.60 87,239 41.322 -0.67%
2020-06-12 0 41.50 41.50 41.80 41.30 41.60 98,288 4,064,164 41.350 41.50 41.50 41.80 41.30 41.60 98,288 41.350 -0.19%
2020-06-11 0 41.58 41.60 41.64 41.42 41.64 69,500 2,886,952 41.539 41.58 41.60 41.64 41.42 41.64 69,500 41.539 1.37%
2020-06-10 0 41.02 41.02 41.18 41.02 41.24 111,430 4,588,782 41.181 41.02 41.02 41.18 41.02 41.24 111,430 41.181 0.59%
2020-06-09 0 40.78 40.78 41.20 40.52 40.86 67,136 2,732,509 40.701 40.78 40.78 41.20 40.52 40.86 67,136 40.701 0.30%
2020-06-08 0 40.66 40.66 41.00 40.36 41.00 213,612 8,649,755 40.493 40.66 40.66 41.00 40.36 41.00 213,612 40.493 -0.68%
2020-06-05 0 40.94 40.94 41.06 40.94 41.22 66,288 2,719,908 41.032 40.94 40.94 41.06 40.94 41.22 66,288 41.032 0.10%
2020-06-04 0 40.90 40.80 41.00 40.76 40.94 231,646 9,461,801 40.846 40.90 40.80 41.00 40.76 40.94 231,646 40.846 -0.87%
2020-06-03 0 41.26 41.22 41.28 41.24 41.42 73,465 3,033,240 41.288 41.26 41.22 41.28 41.24 41.42 73,465 41.288 -0.82%
2020-06-02 0 41.60 41.50 41.70 41.60 41.74 31,226 1,301,492 41.680 41.60 41.50 41.70 41.60 41.74 31,226 41.680 -0.38%
2020-06-01 0 41.76 41.64 41.80 41.52 41.84 159,824 6,664,473 41.699 41.76 41.64 41.80 41.52 41.84 159,824 41.699 1.24%
2020-05-29 0 41.25 41.30 41.35 41.15 41.40 140,297 5,799,622 41.338 41.25 41.30 41.35 41.15 41.40 140,297 41.338 0.00%
2020-05-28 0 41.25 41.25 41.35 41.00 41.30 166,810 6,863,298 41.144 41.25 41.25 41.35 41.00 41.30 166,810 41.144 0.49%
2020-05-27 0 41.05 40.95 41.05 40.85 41.30 232,995 9,558,298 41.024 41.05 40.95 41.05 40.85 41.30 232,995 41.024 -1.20%
2020-05-26 0 41.55 41.40 41.60 41.50 41.65 78,402 3,259,277 41.571 41.55 41.40 41.60 41.50 41.65 78,402 41.571 0.12%
2020-05-25 0 41.50 41.40 41.50 41.35 41.60 139,312 5,778,148 41.476 41.50 41.40 41.50 41.35 41.60 139,312 41.476 -0.60%
2020-05-22 0 41.75 41.60 42.20 41.30 41.80 173,242 7,188,023 41.491 41.75 41.60 42.20 41.30 41.80 173,242 41.491 0.12%
2020-05-21 0 41.70 41.60 41.70 41.55 41.90 153,674 6,416,304 41.753 41.70 41.60 41.70 41.55 41.90 153,674 41.753 -0.71%
2020-05-20 0 42.00 41.70 42.10 41.90 42.05 92,500 3,879,950 41.945 42.00 41.70 42.10 41.90 42.05 92,500 41.945 1.33%
2020-05-19 0 41.45 41.45 41.65 41.30 41.75 147,200 6,127,055 41.624 41.45 41.45 41.65 41.30 41.75 147,200 41.624 -1.78%
2020-05-18 0 42.20 42.15 42.20 42.05 42.35 130,969 5,529,989 42.224 42.20 42.15 42.20 42.05 42.35 130,969 42.224 0.96%
2020-05-15 0 41.80 41.75 41.80 41.50 41.85 129,221 5,392,440 41.730 41.80 41.75 41.80 41.50 41.85 129,221 41.730 1.46%
2020-05-14 0 41.20 41.20 41.25 41.10 41.25 44,502 1,833,276 41.195 41.20 41.20 41.25 41.10 41.25 44,502 41.195 0.61%
2020-05-13 0 40.95 40.85 41.65 40.80 41.40 42,000 1,717,940 40.903 40.95 40.85 41.65 40.80 41.40 42,000 40.903 -0.12%
2020-05-12 0 41.00 40.90 41.00 40.75 41.00 22,874 933,988 40.832 41.00 40.90 41.00 40.75 41.00 22,874 40.832 0.12%
2020-05-11 0 40.95 40.95 41.00 40.90 41.20 41,202 1,690,076 41.019 40.95 40.95 41.00 40.90 41.20 41,202 41.019 -0.61%
2020-05-08 0 41.20 41.25 41.30 40.80 41.35 66,845 2,754,733 41.211 41.20 41.25 41.30 40.80 41.35 66,845 41.211 1.35%
2020-05-07 0 40.65 40.65 40.80 40.50 40.75 96,100 3,907,825 40.664 40.65 40.65 40.80 40.50 40.75 96,100 40.664 -1.09%
2020-05-06 0 41.10 41.00 41.10 40.80 41.10 62,984 2,573,879 40.866 41.10 41.00 41.10 40.80 41.10 62,984 40.866 0.74%
2020-05-05 0 40.80 40.75 40.80 40.70 41.00 31,946 1,305,893 40.878 40.80 40.75 40.80 40.70 41.00 31,946 40.878 -0.37%
2020-05-04 0 40.95 40.90 41.05 40.65 41.10 60,368 2,471,285 40.937 40.95 40.90 41.05 40.65 41.10 60,368 40.937 -0.36%
2020-04-29 0 41.10 40.85 41.10 40.85 41.20 898,500 36,878,210 41.044 41.10 40.85 41.10 40.85 41.20 898,500 41.044 0.61%
2020-04-28 0 40.85 40.70 41.00 40.55 41.00 155,570 6,336,554 40.731 40.85 40.70 41.00 40.55 41.00 155,570 40.731 -0.85%
2020-04-27 0 41.20 41.15 41.30 41.10 41.40 175,969 7,258,584 41.249 41.20 41.15 41.30 41.10 41.40 175,969 41.249 -0.60%
2020-04-24 0 41.45 41.40 41.45 41.25 41.60 104,038 4,312,694 41.453 41.45 41.40 41.45 41.25 41.60 104,038 41.453 0.48%
2020-04-23 0 41.25 41.15 41.30 41.00 41.30 169,960 6,994,494 41.154 41.25 41.15 41.30 41.00 41.30 169,960 41.154 1.10%
2020-04-22 0 40.80 40.75 41.00 40.35 40.80 320,405 13,016,474 40.625 40.80 40.75 41.00 40.35 40.80 320,405 40.625 0.00%
2020-04-21 0 40.80 40.75 41.65 40.35 40.85 238,749 9,692,022 40.595 40.80 40.75 41.65 40.35 40.85 238,749 40.595 1.75%
2020-04-20 0 40.10 40.10 40.30 40.05 40.45 98,289 3,961,721 40.307 40.10 40.10 40.30 40.05 40.45 98,289 40.307 -1.47%
2020-04-17 0 40.70 40.60 40.70 40.45 41.20 181,600 7,403,365 40.767 40.70 40.60 40.70 40.45 41.20 181,600 40.767 -1.81%
2020-04-16 0 41.45 41.40 41.45 41.05 41.50 309,625 12,765,157 41.228 41.45 41.40 41.45 41.05 41.50 309,625 41.228 1.34%
2020-04-15 0 40.90 40.80 40.95 40.90 41.50 202,642 8,356,747 41.239 40.90 40.80 40.95 40.90 41.50 202,642 41.239 -0.97%
2020-04-14 0 41.30 41.25 41.30 40.00 41.65 578,541 23,906,639 41.322 41.30 41.25 41.30 40.00 41.65 578,541 41.322 3.38%
2020-04-09 0 39.95 39.95 40.00 39.45 39.95 110,604 4,386,246 39.657 39.95 39.95 40.00 39.45 39.95 110,604 39.657 0.50%
2020-04-08 0 39.75 39.60 39.80 39.35 39.75 245,400 9,698,555 39.521 39.75 39.60 39.80 39.35 39.75 245,400 39.521 1.27%
2020-04-07 0 39.25 39.20 39.35 39.20 39.85 282,422 11,180,736 39.589 39.25 39.20 39.35 39.20 39.85 282,422 39.589 0.13%
2020-04-06 0 39.20 39.05 39.20 38.70 39.20 61,810 2,404,217 38.897 39.20 39.05 39.20 38.70 39.20 61,810 38.897 1.29%
2020-04-03 0 38.70 38.65 38.70 38.45 38.70 51,800 1,998,770 38.586 38.70 38.65 38.70 38.45 38.70 51,800 38.586 1.31%
2020-04-02 0 38.20 38.20 38.35 37.70 38.25 197,802 7,507,890 37.957 38.20 38.20 38.35 37.70 38.25 197,802 37.957 -0.13%
2020-04-01 0 38.25 38.20 38.40 37.75 38.35 79,621 3,020,665 37.938 38.25 38.20 38.40 37.75 38.35 79,621 37.938 -1.03%
2020-03-31 0 38.65 38.65 38.70 38.65 38.75 342,200 13,244,520 38.704 38.65 38.65 38.70 38.65 38.75 342,200 38.704 -0.13%
2020-03-30 0 38.70 38.50 38.75 38.40 38.85 77,500 2,994,310 38.636 38.70 38.50 38.75 38.40 38.85 77,500 38.636 0.39%
2020-03-27 0 38.55 38.55 38.60 38.55 38.85 464,800 17,935,045 38.587 38.55 38.55 38.60 38.55 38.85 464,800 38.587 0.92%
2020-03-26 0 38.20 38.15 38.35 38.00 38.60 68,642 2,623,559 38.221 38.20 38.15 38.35 38.00 38.60 68,642 38.221 -0.39%
2020-03-25 0 38.35 38.25 38.30 38.20 38.95 598,435 23,198,725 38.766 38.35 38.25 38.30 38.20 38.95 598,435 38.766 1.59%
2020-03-24 0 37.75 37.70 37.80 37.40 38.05 199,759 7,538,196 37.737 37.75 37.70 37.80 37.40 38.05 199,759 37.736 6.19%
2020-03-23 0 35.55 35.55 35.95 35.50 35.85 161,632 5,771,272 35.706 35.55 35.55 35.95 35.50 35.85 161,632 35.706 -1.25%
2020-03-20 0 36.00 36.20 36.25 35.35 36.15 270,639 9,656,631 35.681 36.00 36.20 36.25 35.35 36.15 270,639 35.681 1.27%
2020-03-19 0 35.55 35.30 36.05 35.10 35.95 501,118 17,803,940 35.528 35.55 35.30 36.05 35.10 35.95 501,118 35.528 -1.39%
2020-03-18 0 36.05 36.00 36.20 35.80 36.90 220,310 8,056,987 36.571 36.05 36.00 36.20 35.80 36.90 220,310 36.571 0.84%
2020-03-17 0 35.75 35.65 36.05 35.60 36.30 408,666 14,661,696 35.877 35.75 35.65 36.05 35.60 36.30 408,666 35.877 -2.99%
2020-03-16 0 36.85 36.85 37.20 36.60 38.60 365,576 13,533,509 37.020 36.85 36.85 37.20 36.60 38.60 365,576 37.020 -3.91%
2020-03-13 0 38.35 38.30 38.50 37.00 39.00 289,578 10,901,746 37.647 38.35 38.30 38.50 37.00 39.00 289,578 37.647 -2.79%
2020-03-12 0 39.45 39.45 39.50 39.20 39.55 130,495 5,127,115 39.290 39.45 39.45 39.50 39.20 39.55 130,495 39.290 -1.25%
2020-03-11 0 39.95 39.90 40.00 39.75 40.05 57,611 2,299,375 39.912 39.95 39.90 40.00 39.75 40.05 57,611 39.912 0.00%
2020-03-10 0 39.95 39.90 40.00 39.70 40.40 109,454 4,373,328 39.956 39.95 39.90 40.00 39.70 40.40 109,454 39.956 -1.11%
2020-03-09 0 40.40 40.25 40.50 39.80 40.95 288,506 11,698,226 40.548 40.40 40.25 40.50 39.80 40.95 288,506 40.548 0.50%
2020-03-06 0 40.20 40.10 40.20 40.05 40.40 188,759 7,595,535 40.239 40.20 40.10 40.20 40.05 40.40 188,759 40.239 2.16%
2020-03-05 0 39.35 39.35 39.55 39.35 39.50 78,300 3,087,340 39.430 39.35 39.35 39.55 39.35 39.50 78,300 39.430 0.51%
2020-03-04 0 39.15 39.00 39.15 39.10 39.60 50,302 1,985,668 39.475 39.15 39.00 39.15 39.10 39.60 50,302 39.475 1.69%
2020-03-03 0 38.50 38.45 38.80 38.40 38.60 105,000 4,043,210 38.507 38.50 38.45 38.80 38.40 38.60 105,000 38.507 0.00%
2020-03-02 0 38.50 38.40 39.00 38.30 39.25 470,514 18,139,917 38.553 38.50 38.40 39.00 38.30 39.25 470,514 38.553 -1.91%
2020-02-28 0 39.25 39.15 39.30 39.15 39.75 144,200 5,692,545 39.477 39.25 39.15 39.30 39.15 39.75 144,200 39.477 -1.26%
2020-02-27 0 39.75 39.55 39.80 39.55 39.85 85,325 3,390,069 39.731 39.75 39.55 39.80 39.55 39.85 85,325 39.731 0.25%
2020-02-26 0 39.65 39.50 39.75 39.35 39.70 282,880 11,193,546 39.570 39.65 39.50 39.75 39.35 39.70 282,880 39.570 0.38%
2020-02-25 0 39.50 39.45 39.50 39.30 40.10 162,106 6,427,591 39.651 39.50 39.45 39.50 39.30 40.10 162,106 39.651 -1.74%
2020-02-24 0 40.20 40.25 40.40 39.85 40.15 217,932 8,724,023 40.031 40.20 40.25 40.40 39.85 40.15 217,932 40.031 2.55%
2020-02-21 0 39.20 39.10 39.25 38.90 39.35 193,875 7,588,747 39.143 39.20 39.10 39.25 38.90 39.35 193,875 39.142 1.82%
2020-02-20 0 38.50 38.45 38.60 38.45 38.65 90,326 3,484,939 38.582 38.50 38.45 38.60 38.45 38.65 90,326 38.582 0.13%
2020-02-19 0 38.45 38.40 38.45 38.30 38.45 134,900 5,181,685 38.411 38.45 38.40 38.45 38.30 38.45 134,900 38.411 1.05%
2020-02-18 0 38.05 38.00 38.10 37.95 38.10 72,122 2,742,583 38.027 38.05 38.00 38.10 37.95 38.10 72,122 38.027 0.53%
2020-02-17 0 37.85 37.80 37.85 37.65 37.95 152,134 5,764,781 37.893 37.85 37.80 37.85 37.65 37.95 152,134 37.893 0.53%
2020-02-14 0 37.65 37.65 37.80 37.65 37.80 59,139 2,229,523 37.700 37.65 37.65 37.80 37.65 37.80 59,139 37.700 -0.26%
2020-02-13 0 37.75 37.70 37.75 37.55 37.75 30,800 1,161,240 37.703 37.75 37.70 37.75 37.55 37.75 30,800 37.703 0.80%
2020-02-12 0 37.45 37.45 37.55 37.45 37.60 66,300 2,485,955 37.496 37.45 37.45 37.55 37.45 37.60 66,300 37.496 -0.13%
2020-02-11 0 37.50 37.50 37.65 37.50 37.65 39,936 1,502,229 37.616 37.50 37.50 37.65 37.50 37.65 39,936 37.616 -0.27%
2020-02-10 0 37.60 37.50 37.65 37.55 37.70 53,916 2,028,341 37.620 37.60 37.50 37.65 37.55 37.70 53,916 37.620 0.27%
2020-02-07 0 37.50 37.45 37.50 37.45 37.60 19,965 749,583 37.545 37.50 37.45 37.50 37.45 37.60 19,965 37.545 0.54%
2020-02-06 0 37.30 37.25 37.35 37.20 37.40 98,142 3,655,844 37.251 37.30 37.25 37.35 37.20 37.40 98,142 37.251 -0.13%
2020-02-05 0 37.35 37.30 37.50 37.20 37.40 170,401 6,347,956 37.253 37.35 37.30 37.50 37.20 37.40 170,401 37.253 -0.93%
2020-02-04 0 37.70 37.65 37.80 37.60 37.85 32,721 1,234,630 37.732 37.70 37.65 37.80 37.60 37.85 32,721 37.732 -0.26%
2020-02-03 0 37.80 37.70 38.00 37.60 38.05 164,327 6,228,547 37.903 37.80 37.70 38.00 37.60 38.05 164,327 37.903 0.27%
2020-01-31 0 37.70 37.70 37.80 37.60 37.75 156,442 5,897,503 37.698 37.70 37.70 37.80 37.60 37.75 156,442 37.698 -0.40%
2020-01-30 0 37.85 37.85 38.00 37.60 37.90 144,262 5,460,525 37.851 37.85 37.85 38.00 37.60 37.90 144,262 37.851 0.66%
2020-01-29 0 37.60 37.55 37.60 37.45 37.60 154,398 5,792,165 37.515 37.60 37.55 37.60 37.45 37.60 154,398 37.515 0.40%
2020-01-24 0 37.45 37.40 37.45 37.35 37.50 66,900 2,505,405 37.450 37.45 37.40 37.45 37.35 37.50 66,900 37.450 0.54%
2020-01-23 0 37.25 37.20 37.35 37.25 37.45 115,528 4,312,651 37.330 37.25 37.20 37.35 37.25 37.45 115,528 37.330 0.13%
2020-01-22 0 37.20 37.15 37.75 37.10 37.25 16,000 595,155 37.197 37.20 37.15 37.75 37.10 37.25 16,000 37.197 -0.40%
2020-01-21 0 37.35 37.20 37.75 37.35 37.65 151,903 5,703,206 37.545 37.35 37.20 37.75 37.35 37.65 151,903 37.545 -0.13%
2020-01-20 0 37.40 37.40 37.50 37.25 37.40 46,633 1,740,691 37.328 37.40 37.40 37.50 37.25 37.40 46,633 37.327 0.27%
2020-01-17 0 37.30 37.15 38.25 37.15 37.30 65,046 2,419,827 37.202 37.30 37.15 38.25 37.15 37.30 65,046 37.202 0.13%
2020-01-16 0 37.25 37.20 37.25 37.20 37.35 70,900 2,642,680 37.273 37.25 37.20 37.25 37.20 37.35 70,900 37.273 0.00%
2020-01-15 0 37.25 37.00 37.35 37.05 37.30 69,940 2,600,686 37.185 37.25 37.00 37.35 37.05 37.30 69,940 37.185 0.68%
2020-01-14 0 37.00 36.90 37.35 36.80 37.00 169,009 6,233,703 36.884 37.00 36.90 37.35 36.80 37.00 169,009 36.884 -0.54%
2020-01-13 0 37.20 37.20 37.60 37.20 37.30 25,876 964,117 37.259 37.20 37.20 37.60 37.20 37.30 25,876 37.259 0.13%
2020-01-10 0 37.15 37.05 37.15 37.00 37.15 199,930 7,414,813 37.087 37.15 37.05 37.15 37.00 37.15 199,930 37.087 0.27%
2020-01-09 0 37.05 37.05 37.10 36.95 37.50 282,900 10,546,385 37.280 37.05 37.05 37.10 36.95 37.50 282,900 37.280 -3.01%
2020-01-08 0 38.20 38.15 38.25 38.00 38.50 277,901 10,622,268 38.223 38.20 38.15 38.25 38.00 38.50 277,901 38.223 1.46%
2020-01-07 0 37.65 37.40 37.70 37.30 37.70 112,932 4,230,648 37.462 37.65 37.40 37.70 37.30 37.70 112,932 37.462 -0.40%
2020-01-06 0 37.80 37.75 37.80 37.65 38.15 320,560 12,135,522 37.857 37.80 37.75 37.80 37.65 38.15 320,560 37.857 1.75%
2020-01-03 0 37.15 37.15 37.20 36.75 37.20 105,407 3,900,338 37.003 37.15 37.15 37.20 36.75 37.20 105,407 37.003 1.78%
2020-01-02 0 36.50 36.35 36.60 36.50 36.65 100,851 3,684,691 36.536 36.50 36.35 36.60 36.50 36.65 100,851 36.536 -0.27%
2019-12-31 0 36.60 36.50 36.60 36.45 36.60 38,200 1,395,125 36.522 36.60 36.50 36.60 36.45 36.60 38,200 36.522 0.69%
2019-12-30 0 36.35 36.35 36.40 35.80 36.40 39,518 1,437,703 36.381 36.35 36.35 36.40 35.80 36.40 39,518 36.381 0.41%
2019-12-27 0 36.20 36.20 36.25 36.20 36.35 71,614 2,598,589 36.286 36.20 36.20 36.25 36.20 36.35 71,614 36.286 1.26%
2019-12-24 0 35.75 35.75 35.80 35.70 35.80 17,600 630,060 35.799 35.75 35.75 35.80 35.70 35.80 17,600 35.799 0.14%
2019-12-23 0 35.70 35.65 35.70 35.55 35.70 29,315 1,044,323 35.624 35.70 35.65 35.70 35.55 35.70 29,315 35.624 0.42%
2019-12-20 0 35.55 35.55 35.65 35.55 35.65 26,116 929,079 35.575 35.55 35.55 35.65 35.55 35.65 26,116 35.575 0.14%
2019-12-19 0 35.50 35.50 35.60 35.45 35.55 5,600 198,685 35.480 35.50 35.50 35.60 35.45 35.55 5,600 35.479 0.00%
2019-12-18 0 35.50 35.45 35.55 35.45 35.50 31,300 1,110,260 35.472 35.50 35.45 35.55 35.45 35.50 31,300 35.472 0.00%
2019-12-17 0 35.50 35.40 35.55 35.40 35.55 45,300 1,605,620 35.444 35.50 35.40 35.55 35.40 35.55 45,300 35.444 0.00%
2019-12-16 0 35.50 35.50 35.95 35.40 35.55 102,103 3,619,675 35.451 35.50 35.50 35.95 35.40 35.55 102,103 35.451 0.28%
2019-12-13 0 35.40 35.35 35.40 35.30 35.45 54,341 1,921,787 35.365 35.40 35.35 35.40 35.30 35.45 54,341 35.365 -0.42%
2019-12-12 0 35.55 35.45 35.55 35.50 35.60 321,400 11,421,595 35.537 35.55 35.45 35.55 35.50 35.60 321,400 35.537 0.57%
2019-12-11 0 35.35 35.30 35.45 35.30 35.45 94,000 3,323,525 35.357 35.35 35.30 35.45 35.30 35.45 94,000 35.357 -0.14%
2019-12-10 0 35.40 35.30 35.95 35.30 35.40 13,462 475,745 35.340 35.40 35.30 35.95 35.30 35.40 13,462 35.340 0.00%
2019-12-09 0 35.40 35.35 35.95 35.10 35.40 144,285 5,091,395 35.287 35.40 35.35 35.95 35.10 35.40 144,285 35.287 -0.70%
2019-12-06 0 35.65 35.65 35.70 35.60 35.75 36,807 1,313,630 35.690 35.65 35.65 35.70 35.60 35.75 36,807 35.690 -0.14%
2019-12-05 0 35.70 35.65 35.80 35.65 35.80 73,327 2,619,070 35.718 35.70 35.65 35.80 35.65 35.80 73,327 35.718 -0.56%
2019-12-04 0 35.90 35.90 36.00 35.75 35.90 65,014 2,331,002 35.854 35.90 35.90 36.00 35.75 35.90 65,014 35.854 1.56%
2019-12-03 0 35.35 35.35 35.40 35.35 35.45 13,200 467,190 35.393 35.35 35.35 35.40 35.35 35.45 13,200 35.393 0.14%
2019-12-02 0 35.30 35.30 35.35 35.30 35.35 46,147 1,629,135 35.303 35.30 35.30 35.35 35.30 35.35 46,147 35.303 0.00%
2019-11-29 0 35.30 35.25 35.30 35.20 35.30 47,008 1,657,977 35.270 35.30 35.25 35.30 35.20 35.30 47,008 35.270 0.14%
2019-11-28 0 35.25 35.25 35.35 35.20 35.30 53,013 1,869,623 35.267 35.25 35.25 35.35 35.20 35.30 53,013 35.267 0.00%
2019-11-27 0 35.25 35.15 35.30 35.20 35.35 137,103 4,837,935 35.287 35.25 35.15 35.30 35.20 35.35 137,103 35.287 0.14%
2019-11-26 0 35.20 35.15 35.35 35.15 35.30 156,333 5,503,626 35.205 35.20 35.15 35.35 35.15 35.30 156,333 35.205 -0.28%
2019-11-25 0 35.30 35.35 35.90 35.25 35.40 105,311 3,718,207 35.307 35.30 35.35 35.90 35.25 35.40 105,311 35.307 -0.42%
2019-11-22 0 35.45 35.45 36.00 35.40 35.50 31,300 1,109,800 35.457 35.45 35.45 36.00 35.40 35.50 31,300 35.457 -0.28%
2019-11-21 0 35.55 35.50 35.75 35.55 35.75 65,996 2,352,243 35.642 35.55 35.50 35.75 35.55 35.75 65,996 35.642 -0.56%
2019-11-20 0 35.75 35.65 36.10 35.55 35.75 59,639 2,121,458 35.572 35.75 35.65 36.10 35.55 35.75 59,639 35.572 0.56%
2019-11-19 0 35.55 35.35 35.70 35.55 35.70 72,200 2,571,505 35.616 35.55 35.35 35.70 35.55 35.70 72,200 35.616 0.28%
2019-11-18 0 35.45 35.30 35.45 35.45 35.55 46,020 1,633,169 35.488 35.45 35.30 35.45 35.45 35.55 46,020 35.488 -0.14%
2019-11-15 0 35.50 35.30 36.00 35.45 35.60 126,702 4,502,606 35.537 35.50 35.30 36.00 35.45 35.60 126,702 35.537 0.00%
2019-11-14 0 35.50 35.35 36.05 35.35 35.50 31,410 1,113,181 35.440 35.50 35.35 36.05 35.35 35.50 31,410 35.440 0.14%
2019-11-13 0 35.45 35.40 36.10 35.30 35.45 189,329 6,699,696 35.387 35.45 35.40 36.10 35.30 35.45 189,329 35.387 0.71%
2019-11-12 0 35.20 35.20 35.25 35.10 35.40 232,600 8,201,960 35.262 35.20 35.20 35.25 35.10 35.40 232,600 35.262 -0.98%
2019-11-11 0 35.55 35.50 35.75 35.40 35.75 107,112 3,801,446 35.490 35.55 35.50 35.75 35.40 35.75 107,112 35.490 -0.28%
2019-11-08 0 35.65 35.65 35.70 35.45 35.65 137,400 4,886,510 35.564 35.65 35.65 35.70 35.45 35.65 137,400 35.564 -0.83%
2019-11-07 0 35.95 35.95 36.05 35.95 36.20 88,191 3,183,221 36.095 35.95 35.95 36.05 35.95 36.20 88,191 36.095 -0.14%
2019-11-06 0 36.00 35.90 36.60 35.95 36.10 123,945 4,466,481 36.036 36.00 35.90 36.60 35.95 36.10 123,945 36.036 -1.50%
2019-11-05 0 36.55 36.45 36.60 36.45 36.60 15,619 570,521 36.527 36.55 36.45 36.60 36.45 36.60 15,619 36.527 -0.27%
2019-11-04 0 36.65 36.60 36.70 36.65 36.75 118,533 4,345,534 36.661 36.65 36.60 36.70 36.65 36.75 118,533 36.661 -0.14%
2019-11-01 0 36.70 36.60 36.70 36.55 36.70 56,300 2,063,470 36.651 36.70 36.60 36.70 36.55 36.70 56,300 36.651 1.10%
2019-10-31 0 36.30 36.30 36.40 36.30 36.35 15,400 559,565 36.335 36.30 36.30 36.40 36.30 36.35 15,400 36.335 0.41%
2019-10-30 0 36.15 36.05 36.25 36.05 36.15 65,908 2,380,011 36.111 36.15 36.05 36.25 36.05 36.15 65,908 36.111 -0.14%
2019-10-29 0 36.20 36.10 36.25 36.15 36.25 43,183 1,562,180 36.176 36.20 36.10 36.25 36.15 36.25 43,183 36.176 -0.96%
2019-10-28 0 36.55 36.40 36.60 36.45 36.60 27,470 1,003,090 36.516 36.55 36.40 36.60 36.45 36.60 27,470 36.516 0.14%
2019-10-25 0 36.50 36.50 36.55 36.40 36.55 42,591 1,553,370 36.472 36.50 36.50 36.55 36.40 36.55 42,591 36.472 0.97%
2019-10-24 0 36.15 36.10 36.20 36.05 36.20 94,424 3,413,200 36.148 36.15 36.10 36.20 36.05 36.20 94,424 36.148 -0.41%
2019-10-23 0 36.30 36.20 36.45 36.10 36.30 37,810 1,366,623 36.145 36.30 36.20 36.45 36.10 36.30 37,810 36.144 0.41%
2019-10-22 0 36.15 36.05 36.15 36.00 36.15 32,641 1,176,388 36.040 36.15 36.05 36.15 36.00 36.15 32,641 36.040 0.00%
2019-10-21 0 36.15 36.10 36.20 36.15 36.25 10,717 387,854 36.191 36.15 36.10 36.20 36.15 36.25 10,717 36.191 0.00%
2019-10-18 0 36.15 36.10 36.30 36.15 36.30 50,964 1,845,402 36.210 36.15 36.10 36.30 36.15 36.30 50,964 36.210 0.00%
2019-10-17 0 36.15 36.15 36.40 36.10 36.30 141,715 5,123,237 36.152 36.15 36.15 36.40 36.10 36.30 141,715 36.152 0.42%
2019-10-16 0 36.00 35.90 36.30 35.95 36.15 162,951 5,867,358 36.007 36.00 35.90 36.30 35.95 36.15 162,951 36.007 -0.83%
2019-10-15 0 36.30 36.25 36.50 36.25 36.35 53,180 1,929,845 36.289 36.30 36.25 36.50 36.25 36.35 53,180 36.289 0.28%
2019-10-14 0 36.20 36.20 36.30 36.05 36.20 60,687 2,191,309 36.108 36.20 36.20 36.30 36.05 36.20 60,687 36.108 -0.96%
2019-10-11 0 36.55 36.45 36.60 36.30 36.55 59,402 2,162,442 36.404 36.55 36.45 36.60 36.30 36.55 59,402 36.404 0.00%
2019-10-10 0 36.55 36.55 36.70 36.50 36.75 42,339 1,552,092 36.659 36.55 36.55 36.70 36.50 36.75 42,339 36.659 -0.27%
2019-10-09 0 36.65 36.50 37.00 36.55 36.65 164,831 6,038,332 36.634 36.65 36.50 37.00 36.55 36.65 164,831 36.633 0.83%
2019-10-08 0 36.35 36.35 36.40 36.20 36.35 157,327 5,709,290 36.289 36.35 36.35 36.40 36.20 36.35 157,327 36.289 -0.95%
2019-10-04 0 36.70 36.60 36.85 36.40 36.75 212,374 7,785,782 36.661 36.70 36.60 36.85 36.40 36.75 212,374 36.661 0.82%
2019-10-03 0 36.40 36.35 36.50 36.30 36.50 76,753 2,797,683 36.451 36.40 36.35 36.50 36.30 36.50 76,753 36.450 1.11%
2019-10-02 0 36.00 36.00 36.20 35.90 36.05 485,586 17,460,196 35.957 36.00 36.00 36.20 35.90 36.05 485,586 35.957 -0.55%
2019-09-30 0 36.20 36.20 36.25 36.20 36.65 94,880 3,447,065 36.331 36.20 36.20 36.25 36.20 36.65 94,880 36.331 -0.96%
2019-09-27 0 36.55 36.45 36.55 36.40 36.65 171,667 6,266,712 36.505 36.55 36.45 36.55 36.40 36.65 171,667 36.505 -0.27%
2019-09-26 0 36.65 36.60 37.00 36.60 36.80 154,729 5,675,744 36.682 36.65 36.60 37.00 36.60 36.80 154,729 36.682 -1.48%
2019-09-25 0 37.20 37.20 37.25 37.10 37.25 216,789 8,051,215 37.139 37.20 37.20 37.25 37.10 37.25 216,789 37.138 0.40%
2019-09-24 0 37.05 37.00 37.10 36.90 37.05 120,793 4,467,801 36.987 37.05 37.00 37.10 36.90 37.05 120,793 36.987 0.68%
2019-09-23 0 36.80 36.75 36.90 36.65 36.90 140,404 5,170,776 36.828 36.80 36.75 36.90 36.65 36.90 140,404 36.828 0.82%
2019-09-20 0 36.50 36.45 36.65 36.35 36.70 99,144 3,620,983 36.523 36.50 36.45 36.65 36.35 36.70 99,144 36.522 0.83%
2019-09-19 0 36.20 36.20 36.50 36.15 36.30 32,700 1,184,210 36.214 36.20 36.20 36.50 36.15 36.30 32,700 36.214 -0.55%
2019-09-18 0 36.40 36.40 36.60 36.35 36.50 63,688 2,318,376 36.402 36.40 36.40 36.60 36.35 36.50 63,688 36.402 0.41%
2019-09-17 0 36.25 36.25 36.50 36.20 36.40 47,102 1,709,796 36.300 36.25 36.25 36.50 36.20 36.40 47,102 36.300 -0.41%
2019-09-16 0 36.40 36.35 36.55 36.35 36.60 416,800 15,192,875 36.451 36.40 36.35 36.55 36.35 36.60 416,800 36.451 0.00%
2019-09-13 0 36.40 36.40 36.80 36.20 36.50 25,208 916,427 36.355 36.40 36.40 36.80 36.20 36.50 25,208 36.355 0.00%
2019-09-12 0 36.40 36.40 36.80 36.25 36.50 1,100,920 39,975,454 36.311 36.40 36.40 36.80 36.25 36.50 1,100,920 36.311 0.41%
2019-09-11 0 36.25 36.25 36.30 36.20 36.35 102,813 3,728,496 36.265 36.25 36.25 36.30 36.20 36.35 102,813 36.265 -0.14%
2019-09-10 0 36.30 36.25 36.35 36.15 36.60 149,430 5,415,847 36.243 36.30 36.25 36.35 36.15 36.60 149,430 36.243 -0.82%
2019-09-09 0 36.60 36.60 36.80 36.55 36.80 128,590 4,717,472 36.686 36.60 36.60 36.80 36.55 36.80 128,590 36.686 -0.27%
2019-09-06 0 36.70 36.65 36.75 36.55 37.30 325,925 11,981,941 36.763 36.70 36.65 36.75 36.55 37.30 325,925 36.763 -2.13%
2019-09-05 0 37.50 37.50 37.65 37.30 37.65 131,502 4,933,829 37.519 37.50 37.50 37.65 37.30 37.65 131,502 37.519 0.27%
2019-09-04 0 37.40 37.30 37.40 37.35 37.65 248,231 9,294,698 37.444 37.40 37.30 37.40 37.35 37.65 248,231 37.444 0.27%
2019-09-03 0 37.30 37.20 37.50 37.05 37.30 166,835 6,205,108 37.193 37.30 37.20 37.50 37.05 37.30 166,835 37.193 0.81%
2019-09-02 0 37.00 37.00 37.50 37.00 37.20 112,688 4,180,497 37.098 37.00 37.00 37.50 37.00 37.20 112,688 37.098 -0.13%
2019-08-30 0 37.05 37.05 37.15 37.05 37.35 330,694 12,295,968 37.182 37.05 37.05 37.15 37.05 37.35 330,694 37.182 -1.33%
2019-08-29 0 37.55 37.50 37.65 37.25 37.70 96,408 3,620,754 37.557 37.55 37.50 37.65 37.25 37.70 96,408 37.557 0.00%
2019-08-28 0 37.55 37.50 37.60 37.30 37.60 137,425 5,151,997 37.490 37.55 37.50 37.60 37.30 37.60 137,425 37.490 0.40%
2019-08-27 0 37.40 37.30 37.45 37.10 37.40 141,500 5,268,885 37.236 37.40 37.30 37.45 37.10 37.40 141,500 37.236 0.27%
2019-08-26 0 37.30 37.15 37.50 36.80 37.60 246,725 9,233,120 37.423 37.30 37.15 37.50 36.80 37.60 246,725 37.423 2.75%
2019-08-23 0 36.30 36.30 36.80 36.20 36.40 69,869 2,534,557 36.276 36.30 36.30 36.80 36.20 36.40 69,869 36.276 -0.41%
2019-08-22 0 36.45 36.40 36.70 36.45 36.95 93,714 3,424,907 36.546 36.45 36.40 36.70 36.45 36.95 93,714 36.546 0.14%
2019-08-21 0 36.40 36.40 36.45 36.40 36.80 942,717 34,500,042 36.596 36.40 36.40 36.45 36.40 36.80 942,717 36.596 0.00%
2019-08-20 0 36.40 36.40 36.85 36.30 36.45 158,511 5,760,392 36.341 36.40 36.40 36.85 36.30 36.45 158,511 36.341 -0.55%
2019-08-19 0 36.60 36.50 36.65 36.60 36.80 102,802 3,766,423 36.638 36.60 36.50 36.65 36.60 36.80 102,802 36.638 -0.81%
2019-08-16 0 36.90 36.85 37.00 36.80 37.15 115,700 4,277,740 36.973 36.90 36.85 37.00 36.80 37.15 115,700 36.973 0.41%
2019-08-15 0 36.75 36.75 36.80 36.45 37.10 116,157 4,292,197 36.952 36.75 36.75 36.80 36.45 37.10 116,157 36.952 0.96%
2019-08-14 0 36.40 36.40 36.45 36.30 37.20 235,405 8,594,931 36.511 36.40 36.40 36.45 36.30 37.20 235,405 36.511 -2.15%
2019-08-13 0 37.20 37.20 37.35 36.80 37.20 137,026 5,070,719 37.006 37.20 37.20 37.35 36.80 37.20 137,026 37.006 2.76%
2019-08-12 0 36.20 36.15 36.95 36.15 37.00 183,119 6,669,292 36.421 36.20 36.15 36.95 36.15 37.00 183,119 36.421 -0.96%
2019-08-09 0 36.55 36.55 36.60 36.35 36.75 197,707 7,242,930 36.635 36.55 36.55 36.60 36.35 36.75 197,707 36.635 0.55%
2019-08-08 0 36.35 36.35 36.50 36.20 36.55 241,555 8,800,258 36.432 36.35 36.35 36.50 36.20 36.55 241,555 36.432 0.55%
2019-08-07 0 36.15 36.10 36.25 35.60 36.25 319,920 11,555,604 36.120 36.15 36.10 36.25 35.60 36.25 319,920 36.120 1.83%
2019-08-06 0 35.50 35.40 35.55 35.40 35.70 201,086 7,152,065 35.567 35.50 35.40 35.55 35.40 35.70 201,086 35.567 0.42%
2019-08-05 0 35.35 35.30 35.35 35.05 35.40 249,229 8,797,826 35.300 35.35 35.30 35.35 35.05 35.40 249,229 35.300 1.29%
2019-08-02 0 34.90 34.85 35.00 34.50 34.90 70,108 2,437,076 34.762 34.90 34.85 35.00 34.50 34.90 70,108 34.762 2.35%
2019-08-01 0 34.10 34.00 34.10 34.05 34.30 89,249 3,052,096 34.198 34.10 34.00 34.10 34.05 34.30 89,249 34.198 -1.59%
2019-07-31 0 34.65 34.65 34.75 34.60 34.75 42,900 1,485,950 34.638 34.65 34.65 34.75 34.60 34.75 42,900 34.638 0.00%
2019-07-30 0 34.65 34.50 34.70 34.45 34.75 229,333 7,924,546 34.555 34.65 34.50 34.70 34.45 34.75 229,333 34.555 0.73%
2019-07-29 0 34.40 34.30 34.50 34.40 34.50 343,530 11,834,396 34.449 34.40 34.30 34.50 34.40 34.50 343,530 34.449 -0.29%
2019-07-26 0 34.50 34.40 34.85 34.30 34.50 63,121 2,172,398 34.416 34.50 34.40 34.85 34.30 34.50 63,121 34.416 -0.43%
2019-07-25 0 34.65 34.55 34.85 34.40 34.65 104,302 3,599,778 34.513 34.65 34.55 34.85 34.40 34.65 104,302 34.513 0.43%
2019-07-24 0 34.50 34.35 34.50 34.30 34.50 60,802 2,090,263 34.378 34.50 34.35 34.50 34.30 34.50 60,802 34.378 0.29%
2019-07-23 0 34.40 34.35 34.50 34.30 34.50 63,925 2,196,496 34.361 34.40 34.35 34.50 34.30 34.50 63,925 34.361 -0.58%
2019-07-22 0 34.60 34.55 34.75 34.35 34.65 309,937 10,721,509 34.593 34.60 34.55 34.75 34.35 34.65 309,937 34.593 -0.57%
2019-07-19 0 34.80 34.80 35.00 34.75 35.00 220,489 7,708,733 34.962 34.80 34.80 35.00 34.75 35.00 220,489 34.962 1.02%
2019-07-18 0 34.45 34.40 34.50 34.25 34.55 56,194 1,936,699 34.465 34.45 34.40 34.50 34.25 34.55 56,194 34.465 1.32%
2019-07-17 0 34.00 34.00 34.50 34.00 34.20 35,245 1,201,976 34.103 34.00 34.00 34.50 34.00 34.20 35,245 34.103 -0.73%
2019-07-16 0 34.25 34.30 34.50 34.20 34.35 27,254 933,396 34.248 34.25 34.30 34.50 34.20 34.35 27,254 34.248 -0.29%
2019-07-15 0 34.35 34.30 34.50 34.15 34.35 74,113 2,540,412 34.278 34.35 34.30 34.50 34.15 34.35 74,113 34.278 0.29%
2019-07-12 0 34.25 34.25 34.80 34.00 34.25 60,188 2,058,037 34.194 34.25 34.25 34.80 34.00 34.25 60,188 34.193 -0.87%
2019-07-11 0 34.55 34.30 34.60 34.05 34.60 85,000 2,932,610 34.501 34.55 34.30 34.60 34.05 34.60 85,000 34.501 2.22%
2019-07-10 0 33.80 33.65 34.00 33.70 33.85 1,013,200 34,243,470 33.797 33.80 33.65 34.00 33.70 33.85 1,013,200 33.797 0.00%
2019-07-09 0 33.80 33.75 34.05 33.65 33.85 55,759 1,882,930 33.769 33.80 33.75 34.05 33.65 33.85 55,759 33.769 -0.73%
2019-07-08 0 34.05 33.80 34.20 33.70 34.10 169,768 5,760,788 33.933 34.05 33.80 34.20 33.70 34.10 169,768 33.933 -0.58%
2019-07-05 0 34.25 34.05 34.30 34.15 34.50 140,136 4,807,245 34.304 34.25 34.05 34.30 34.15 34.50 140,136 34.304 0.74%
2019-07-04 0 34.00 33.65 34.05 34.00 34.65 137,044 4,695,325 34.261 34.00 33.65 34.05 34.00 34.65 137,044 34.261 -1.59%
2019-07-03 0 34.55 34.35 34.55 34.20 34.90 163,727 5,650,733 34.513 34.55 34.35 34.55 34.20 34.90 163,727 34.513 2.37%
2019-07-02 0 33.75 33.55 33.75 33.55 33.90 101,794 3,423,184 33.629 33.75 33.55 33.75 33.55 33.90 101,794 33.629 -1.60%
2019-06-28 0 34.30 34.25 34.30 34.10 34.55 42,900 1,473,546 34.348 34.30 34.25 34.30 34.10 34.55 42,900 34.348 0.88%
2019-06-27 0 34.00 33.95 34.00 33.90 34.15 39,023 1,330,592 34.098 34.00 33.95 34.00 33.90 34.15 39,023 34.098 -0.29%
2019-06-26 0 34.10 33.90 34.10 34.00 34.45 122,724 4,191,037 34.150 34.10 33.90 34.10 34.00 34.45 122,724 34.150 -1.87%
2019-06-25 0 34.75 34.70 34.80 34.20 34.85 115,728 4,003,706 34.596 34.75 34.70 34.80 34.20 34.85 115,728 34.596 2.06%
2019-06-24 0 34.05 33.80 34.05 33.50 34.15 75,411 2,566,191 34.029 34.05 33.80 34.05 33.50 34.15 75,411 34.029 1.64%
2019-06-21 0 33.50 33.20 33.65 33.50 34.15 124,193 4,218,753 33.969 33.50 33.20 33.65 33.50 34.15 124,193 33.969 -0.30%
2019-06-20 0 33.60 33.30 33.65 33.00 33.65 111,124 3,713,961 33.422 33.60 33.30 33.65 33.00 33.65 111,124 33.422 2.91%
2019-06-19 0 32.65 32.65 32.70 32.10 32.70 572,786 18,727,357 32.695 32.65 32.65 32.70 32.10 32.70 572,786 32.695 0.15%
2019-06-18 0 32.60 32.45 32.70 32.45 32.70 15,347 500,048 32.583 32.60 32.45 32.70 32.45 32.70 15,347 32.583 0.46%
2019-06-17 0 32.45 32.10 32.50 32.45 32.75 20,952 681,874 32.545 32.45 32.10 32.50 32.45 32.75 20,952 32.545 -1.22%
2019-06-14 0 32.85 32.85 32.95 32.50 32.90 65,557 2,138,351 32.618 32.85 32.85 32.95 32.50 32.90 65,557 32.618 1.08%
2019-06-13 0 32.50 32.40 32.60 32.05 32.50 39,193 1,270,499 32.417 32.50 32.40 32.60 32.05 32.50 39,193 32.416 -0.61%
2019-06-12 0 32.70 32.40 32.70 32.15 32.70 32,884 1,064,493 32.371 32.70 32.40 32.70 32.15 32.70 32,884 32.371 2.03%
2019-06-11 0 32.05 31.95 32.30 31.95 32.30 34,562 1,113,844 32.227 32.05 31.95 32.30 31.95 32.30 34,562 32.227 -0.31%
2019-06-10 0 32.15 32.15 32.30 31.90 32.40 50,963 1,642,929 32.238 32.15 32.15 32.30 31.90 32.40 50,963 32.238 -0.77%
2019-06-06 0 32.40 32.40 32.45 32.30 32.40 13,822 446,981 32.338 32.40 32.40 32.45 32.30 32.40 13,822 32.338 0.00%
2019-06-05 0 32.40 32.40 32.45 32.20 32.40 14,700 474,870 32.304 32.40 32.40 32.45 32.20 32.40 14,700 32.304 0.47%
2019-06-04 0 32.25 32.20 32.30 32.00 32.30 92,142 2,968,424 32.216 32.25 32.20 32.30 32.00 32.30 92,142 32.216 1.10%
2019-06-03 0 31.90 31.90 32.00 31.60 32.00 81,949 2,612,945 31.885 31.90 31.90 32.00 31.60 32.00 81,949 31.885 1.27%
2019-05-31 0 31.50 31.50 31.60 31.10 31.55 100,000 3,146,025 31.460 31.50 31.50 31.60 31.10 31.55 100,000 31.460 1.61%
2019-05-30 0 31.00 30.95 31.20 31.00 31.05 17,100 530,205 31.006 31.00 30.95 31.20 31.00 31.05 17,100 31.006 -0.48%
2019-05-29 0 31.15 30.95 31.20 31.15 31.15 100 3,115 31.150 31.15 30.95 31.20 31.15 31.15 100 31.150 -0.16%
2019-05-28 0 31.20 30.95 31.60 31.15 31.20 12,096 377,076 31.174 31.20 30.95 31.60 31.15 31.20 12,096 31.174 0.00%
2019-05-27 0 31.20 31.20 31.60 31.15 31.30 10,293 321,698 31.254 31.20 31.20 31.60 31.15 31.30 10,293 31.254 0.16%
2019-05-24 0 31.15 31.15 31.50 31.00 31.20 4,518 140,621 31.125 31.15 31.15 31.50 31.00 31.20 4,518 31.125 0.81%
2019-05-23 0 30.90 30.90 31.80 30.90 30.95 43,110 1,333,882 30.941 30.90 30.90 31.80 30.90 30.95 43,110 30.941 0.32%
2019-05-22 0 30.80 30.80 30.90 30.80 30.90 39,673 1,225,576 30.892 30.80 30.80 30.90 30.80 30.90 39,673 30.892 -0.32%
2019-05-21 0 30.90 30.90 31.00 30.90 31.00 1,494 46,160 30.897 30.90 30.90 31.00 30.90 31.00 1,494 30.897 -0.16%
2019-05-20 0 30.95 30.90 31.15 30.95 31.05 9,429 292,085 30.977 30.95 30.90 31.15 30.95 31.05 9,429 30.977 -0.64%
2019-05-17 0 31.15 31.00 31.30 30.90 31.35 23,036 717,621 31.152 31.15 31.00 31.30 30.90 31.35 23,036 31.152 -1.11%
2019-05-16 0 31.50 31.35 31.55 31.35 31.60 1,115 35,093 31.474 31.50 31.35 31.55 31.35 31.60 1,115 31.474 0.16%
2019-05-15 0 31.45 31.40 31.55 31.35 31.55 18,223 573,117 31.450 31.45 31.40 31.55 31.35 31.55 18,223 31.450 -0.32%
2019-05-14 0 31.55 31.50 31.55 31.35 31.65 18,547 585,196 31.552 31.55 31.50 31.55 31.35 31.65 18,547 31.552 1.12%
2019-05-10 0 31.20 31.10 31.35 31.15 31.35 1,801 56,280 31.249 31.20 31.10 31.35 31.15 31.35 1,801 31.249 0.00%
2019-05-09 0 31.20 31.10 31.20 31.00 31.25 15,804 492,443 31.159 31.20 31.10 31.20 31.00 31.25 15,804 31.159 -0.48%
2019-05-08 0 31.35 31.30 31.40 31.25 31.40 14,733 461,573 31.329 31.35 31.30 31.40 31.25 31.40 14,733 31.329 0.64%
2019-05-07 0 31.15 31.10 31.15 31.10 31.25 10,300 321,095 31.174 31.15 31.10 31.15 31.10 31.25 10,300 31.174 -0.16%
2019-05-06 0 31.20 31.00 31.20 31.05 31.25 108,193 3,370,238 31.150 31.20 31.00 31.20 31.05 31.25 108,193 31.150 0.81%
2019-05-03 0 30.95 30.80 31.00 30.80 31.00 26,127 805,775 30.841 30.95 30.80 31.00 30.80 31.00 26,127 30.841 0.49%
2019-05-02 0 30.80 30.80 30.95 30.80 31.30 7,251 224,815 31.005 30.80 30.80 30.95 30.80 31.30 7,251 31.005 -1.60%
2019-04-30 0 31.30 31.05 31.35 31.05 31.30 25,273 785,193 31.069 31.30 31.05 31.35 31.05 31.30 25,273 31.068 0.32%
2019-04-29 0 31.20 30.95 31.20 31.15 31.30 2,151 67,233 31.257 31.20 30.95 31.20 31.15 31.30 2,151 31.257 -0.16%
2019-04-26 0 31.25 31.10 31.25 31.05 31.25 6,900 214,990 31.158 31.25 31.10 31.25 31.05 31.25 6,900 31.158 0.64%
2019-04-25 0 31.05 30.95 31.05 30.90 31.05 3,656 113,469 31.036 31.05 30.95 31.05 30.90 31.05 3,656 31.036 0.49%
2019-04-24 0 30.90 30.80 30.90 30.75 30.95 11,428 352,016 30.803 30.90 30.80 30.90 30.75 30.95 11,428 30.803 -0.16%
2019-04-23 0 30.95 30.90 31.45 30.90 31.15 39,160 1,214,927 31.025 30.95 30.90 31.45 30.90 31.15 39,160 31.025 0.00%
2019-04-18 0 30.95 30.90 30.95 30.85 31.05 17,600 545,965 31.021 30.95 30.90 30.95 30.85 31.05 17,600 31.021 -0.48%
2019-04-17 0 31.10 31.00 31.30 31.00 31.10 8,400 260,995 31.071 31.10 31.00 31.30 31.00 31.10 8,400 31.071 -0.16%
2019-04-16 0 31.15 31.10 31.40 31.15 31.30 6,900 215,705 31.262 31.15 31.10 31.40 31.15 31.30 6,900 31.262 -0.32%
2019-04-15 0 31.25 31.20 31.30 31.25 31.45 10,133 316,809 31.265 31.25 31.20 31.30 31.25 31.45 10,133 31.265 -0.79%
2019-04-12 0 31.50 31.40 31.80 31.35 31.95 54,933 1,726,414 31.428 31.50 31.40 31.80 31.35 31.95 54,933 31.428 -0.94%
2019-04-11 0 31.80 31.50 31.80 31.70 31.80 21,661 688,551 31.788 31.80 31.50 31.80 31.70 31.80 21,661 31.788 0.63%
2019-04-10 0 31.60 31.60 31.70 31.55 31.70 9,431 297,710 31.567 31.60 31.60 31.70 31.55 31.70 9,431 31.567 0.16%
2019-04-09 0 31.55 31.45 31.55 31.50 31.60 12,264 386,338 31.502 31.55 31.45 31.55 31.50 31.60 12,264 31.502 0.00%
2019-04-08 0 31.55 31.50 31.65 31.40 31.60 1,980 62,372 31.501 31.55 31.50 31.65 31.40 31.60 1,980 31.501 0.64%
2019-04-04 0 31.35 31.30 31.65 31.35 31.50 5,362 168,271 31.382 31.35 31.30 31.65 31.35 31.50 5,362 31.382 -0.16%
2019-04-03 0 31.40 31.20 31.40 31.40 31.50 1,406 44,156 31.405 31.40 31.20 31.40 31.40 31.50 1,406 31.405 0.64%
2019-04-02 0 31.20 31.15 31.20 31.20 31.35 24,769 775,972 31.328 31.20 31.15 31.20 31.20 31.35 24,769 31.328 -0.32%
2019-04-01 0 31.30 31.30 31.45 31.30 31.45 23,737 744,629 31.370 31.30 31.30 31.45 31.30 31.45 23,737 31.370 -0.16%
2019-03-29 0 31.35 31.30 31.45 31.20 31.90 39,161 1,226,902 31.330 31.35 31.30 31.45 31.20 31.90 39,161 31.330 -1.57%
2019-03-28 0 31.85 31.80 31.90 31.85 31.90 26,062 831,042 31.887 31.85 31.80 31.90 31.85 31.90 26,062 31.887 -0.16%
2019-03-27 0 31.90 31.90 32.00 31.85 32.10 26,300 840,850 31.972 31.90 31.90 32.00 31.85 32.10 26,300 31.971 -0.47%
2019-03-26 0 32.05 32.00 32.25 32.00 32.50 5,700 183,370 32.170 32.05 32.00 32.25 32.00 32.50 5,700 32.170 0.00%
2019-03-25 0 32.05 32.00 32.15 31.85 32.40 59,639 1,909,445 32.017 32.05 32.00 32.15 31.85 32.40 59,639 32.017 0.63%
2019-03-22 0 31.85 31.80 31.95 31.80 32.00 27,242 868,280 31.873 31.85 31.80 31.95 31.80 32.00 27,242 31.873 -0.62%
2019-03-21 0 32.05 32.00 32.05 31.80 32.10 24,274 776,703 31.997 32.05 32.00 32.05 31.80 32.10 24,274 31.997 1.26%
2019-03-20 0 31.65 31.60 31.80 31.50 31.75 18,055 572,952 31.734 31.65 31.60 31.80 31.50 31.75 18,055 31.734 -0.31%
2019-03-19 0 31.75 31.70 32.80 31.70 31.80 5,812 184,643 31.769 31.75 31.70 32.80 31.70 31.80 5,812 31.769 0.47%
2019-03-18 0 31.60 31.55 31.70 31.60 31.65 11,100 350,965 31.619 31.60 31.55 31.70 31.60 31.65 11,100 31.618 -0.16%
2019-03-15 0 31.65 31.40 31.70 31.40 31.65 218,600 6,886,800 31.504 31.65 31.40 31.70 31.40 31.65 218,600 31.504 0.00%
2019-03-14 0 31.65 31.20 31.65 31.65 31.75 5,278 167,268 31.692 31.65 31.20 31.65 31.65 31.75 5,278 31.692 -0.31%
2019-03-13 0 31.75 31.75 31.85 31.50 31.75 51,128 1,619,362 31.673 31.75 31.75 31.85 31.50 31.75 51,128 31.673 0.95%
2019-03-12 0 31.45 31.40 31.45 31.40 31.55 49,538 1,559,494 31.481 31.45 31.40 31.45 31.40 31.55 49,538 31.481 0.00%
2019-03-11 0 31.45 31.45 31.50 31.45 31.55 42,453 1,335,291 31.453 31.45 31.45 31.50 31.45 31.55 42,453 31.453 -0.32%
2019-03-08 0 31.55 31.45 32.50 31.30 31.55 20,102 632,972 31.488 31.55 31.45 32.50 31.30 31.55 20,102 31.488 1.28%
2019-03-07 0 31.15 31.10 32.50 31.15 31.40 75,330 2,352,495 31.229 31.15 31.10 32.50 31.15 31.40 75,330 31.229 -0.80%
2019-03-06 0 31.40 31.35 32.50 31.30 31.45 17,768 557,549 31.379 31.40 31.35 32.50 31.30 31.45 17,768 31.379 0.32%
2019-03-05 0 31.30 31.25 31.30 31.20 31.40 39,371 1,231,191 31.272 31.30 31.25 31.30 31.20 31.40 39,371 31.272 -0.32%
2019-03-04 0 31.40 31.40 31.50 31.40 31.85 211,637 6,655,588 31.448 31.40 31.40 31.50 31.40 31.85 211,637 31.448 -1.57%
2019-03-01 0 31.90 31.50 31.90 31.90 32.05 30,379 969,794 31.923 31.90 31.50 31.90 31.90 32.05 30,379 31.923 -0.62%
2019-02-28 0 32.10 32.00 32.35 32.00 32.30 31,400 1,006,120 32.042 32.10 32.00 32.35 32.00 32.30 31,400 32.042 -0.62%
2019-02-27 0 32.30 32.20 32.30 32.15 32.35 13,238 428,169 32.344 32.30 32.20 32.30 32.15 32.35 13,238 32.344 0.31%
2019-02-26 0 32.20 32.15 32.30 32.20 32.35 33,600 1,084,140 32.266 32.20 32.15 32.30 32.20 32.35 33,600 32.266 -0.31%
2019-02-25 0 32.30 32.30 32.35 32.30 32.40 6,495 209,914 32.319 32.30 32.30 32.35 32.30 32.40 6,495 32.319 0.31%
2019-02-22 0 32.20 32.05 32.45 32.20 32.55 202,554 6,525,188 32.215 32.20 32.05 32.45 32.20 32.55 202,554 32.215 -1.08%
2019-02-21 0 32.55 32.50 32.60 32.30 32.60 58,795 1,911,088 32.504 32.55 32.50 32.60 32.30 32.60 58,795 32.504 -0.15%
2019-02-20 0 32.60 32.50 32.70 32.10 32.75 149,553 4,886,832 32.676 32.60 32.50 32.70 32.10 32.75 149,553 32.676 1.24%
2019-02-19 0 32.20 32.00 32.25 32.15 32.30 11,800 380,140 32.215 32.20 32.00 32.25 32.15 32.30 11,800 32.215 0.16%
2019-02-18 0 32.15 32.15 32.25 32.00 32.30 6,961 223,580 32.119 32.15 32.15 32.25 32.00 32.30 6,961 32.119 0.47%
2019-02-15 0 32.00 31.90 32.50 31.80 32.00 6,125 195,601 31.935 32.00 31.90 32.50 31.80 32.00 6,125 31.935 0.79%
2019-02-14 0 31.75 31.70 31.80 31.75 32.00 221,231 7,043,068 31.836 31.75 31.70 31.80 31.75 32.00 221,231 31.836 -0.47%
2019-02-13 0 31.90 31.90 32.00 31.85 32.00 19,500 623,410 31.970 31.90 31.90 32.00 31.85 32.00 19,500 31.970 0.16%
2019-02-12 0 31.85 31.50 32.00 31.75 31.90 276,720 8,799,431 31.799 31.85 31.50 32.00 31.75 31.90 276,720 31.799 -0.16%
2019-02-11 0 31.90 31.60 32.00 31.90 32.15 5,000 159,710 31.942 31.90 31.60 32.00 31.90 32.15 5,000 31.942 0.16%
2019-02-08 0 31.85 31.80 32.00 31.80 31.95 12,136 387,119 31.898 31.85 31.80 32.00 31.80 31.95 12,136 31.898 -0.47%
2019-02-04 0 32.00 31.95 32.00 31.95 32.00 800 25,590 31.988 32.00 31.95 32.00 31.95 32.00 800 31.988 0.00%
2019-02-01 0 32.00 32.00 32.10 31.95 32.10 28,393 908,927 32.012 32.00 32.00 32.10 31.95 32.10 28,393 32.012 -0.47%
2019-01-31 0 32.15 32.00 32.20 32.00 32.20 54,228 1,738,410 32.057 32.15 32.00 32.20 32.00 32.20 54,228 32.057 0.78%
2019-01-30 0 31.90 31.85 32.00 31.85 32.00 9,405 300,408 31.941 31.90 31.85 32.00 31.85 32.00 9,405 31.941 0.16%
2019-01-29 0 31.85 31.80 31.95 31.65 31.85 5,319 168,907 31.755 31.85 31.80 31.95 31.65 31.85 5,319 31.755 0.79%
2019-01-28 0 31.60 31.60 31.85 31.30 31.70 23,522 744,611 31.656 31.60 31.60 31.85 31.30 31.70 23,522 31.656 1.28%
2019-01-25 0 31.20 31.10 31.25 31.05 31.20 3,400 106,040 31.188 31.20 31.10 31.25 31.05 31.20 3,400 31.188 0.48%
2019-01-24 0 31.05 31.00 31.20 31.05 31.20 16,600 515,840 31.075 31.05 31.00 31.20 31.05 31.20 16,600 31.075 -0.64%
2019-01-23 0 31.25 31.10 31.30 31.15 31.25 621 19,369 31.190 31.25 31.10 31.30 31.15 31.25 621 31.190 0.48%
2019-01-22 0 31.10 31.00 31.10 31.00 31.10 3,000 93,135 31.045 31.10 31.00 31.10 31.00 31.10 3,000 31.045 -0.32%
2019-01-21 0 31.20 31.20 31.35 31.10 31.25 166,264 5,173,379 31.115 31.20 31.20 31.35 31.10 31.25 166,264 31.115 -0.48%
2019-01-18 0 31.35 31.20 31.50 31.35 31.40 3,400 106,640 31.365 31.35 31.20 31.50 31.35 31.40 3,400 31.365 0.00%
2019-01-17 0 31.35 31.20 31.40 31.35 31.45 48,721 1,527,659 31.355 31.35 31.20 31.40 31.35 31.45 48,721 31.355 0.00%
2019-01-16 0 31.35 31.35 31.40 31.30 31.35 20,996 658,190 31.348 31.35 31.35 31.40 31.30 31.35 20,996 31.348 -0.16%
2019-01-15 0 31.40 31.30 31.95 31.35 31.40 14,605 458,390 31.386 31.40 31.30 31.95 31.35 31.40 14,605 31.386 -0.16%
2019-01-14 0 31.45 31.20 31.45 31.35 31.45 20,306 638,351 31.437 31.45 31.20 31.45 31.35 31.45 20,306 31.437 0.16%
2019-01-11 0 31.40 31.35 31.50 31.35 31.50 12,918 405,605 31.398 31.40 31.35 31.50 31.35 31.50 12,918 31.398 -0.32%
2019-01-10 0 31.50 31.00 31.60 31.35 31.50 37,387 1,175,299 31.436 31.50 31.00 31.60 31.35 31.50 37,387 31.436 0.96%
2019-01-09 0 31.20 31.15 31.20 31.15 31.30 132,179 4,123,969 31.200 31.20 31.15 31.20 31.15 31.30 132,179 31.200 0.32%
2019-01-08 0 31.10 31.05 31.20 31.10 31.25 140,152 4,358,961 31.102 31.10 31.05 31.20 31.10 31.25 140,152 31.102 -0.64%
2019-01-07 0 31.30 30.90 31.35 31.25 31.35 35,763 1,118,951 31.288 31.30 30.90 31.35 31.25 31.35 35,763 31.288 -0.48%
2019-01-04 0 31.45 31.40 31.45 31.40 31.45 13,500 424,160 31.419 31.45 31.40 31.45 31.40 31.45 13,500 31.419 0.48%
2019-01-03 0 31.30 30.90 31.30 31.20 31.35 85,108 2,661,693 31.274 31.30 30.90 31.30 31.20 31.35 85,108 31.274 0.16%
2019-01-02 0 31.25 31.20 31.25 31.00 31.30 14,596 454,171 31.116 31.25 31.20 31.25 31.00 31.30 14,596 31.116 0.97%
2018-12-31 0 30.95 30.95 31.05 30.95 31.10 34,000 1,053,925 30.998 30.95 30.95 31.05 30.95 31.10 34,000 30.998 -0.64%
2018-12-28 0 31.15 31.00 31.15 30.90 31.15 106,011 3,294,913 31.081 31.15 31.00 31.15 30.90 31.15 106,011 31.081 1.14%
2018-12-27 0 30.80 30.75 30.80 30.75 30.80 134,337 4,136,943 30.795 30.80 30.75 30.80 30.75 30.80 134,337 30.795 0.49%
2018-12-24 0 30.65 30.65 30.75 30.55 31.05 163,100 5,003,155 30.675 30.65 30.65 30.75 30.55 31.05 163,100 30.675 0.16%
2018-12-21 0 30.60 30.55 30.80 30.50 30.60 222,892 6,809,332 30.550 30.60 30.55 30.80 30.50 30.60 222,892 30.550 0.99%
2018-12-20 0 30.30 30.25 30.50 30.15 30.30 77,838 2,348,973 30.178 30.30 30.25 30.50 30.15 30.30 77,838 30.178 -0.16%
2018-12-19 0 30.35 30.30 30.40 30.25 30.40 74,501 2,261,015 30.349 30.35 30.30 30.40 30.25 30.40 74,501 30.349 0.50%
2018-12-18 0 30.20 30.00 30.25 30.15 30.25 6,915 208,795 30.195 30.20 30.00 30.25 30.15 30.25 6,915 30.195 0.83%
2018-12-17 0 29.95 29.95 30.00 29.90 30.00 5,548 165,940 29.910 29.95 29.95 30.00 29.90 30.00 5,548 29.910 -0.17%
2018-12-14 0 30.00 29.80 30.20 30.00 30.10 48,907 1,471,508 30.088 30.00 29.80 30.20 30.00 30.10 48,907 30.088 -0.66%
2018-12-13 0 30.20 30.10 30.30 30.15 30.20 3,209 96,759 30.152 30.20 30.10 30.30 30.15 30.20 3,209 30.152 0.17%
2018-12-12 0 30.15 30.10 30.50 30.15 30.20 14,810 446,889 30.175 30.15 30.10 30.50 30.15 30.20 14,810 30.175 -0.33%
2018-12-11 0 30.25 30.00 30.50 30.15 30.55 188,569 5,702,096 30.239 30.25 30.00 30.50 30.15 30.55 188,569 30.239 0.17%
2018-12-10 0 30.20 30.00 30.50 30.20 30.30 18,843 570,830 30.294 30.20 30.00 30.50 30.20 30.30 18,843 30.294 0.67%
2018-12-07 0 30.00 29.00 30.20 29.85 30.10 3,434 103,009 29.997 30.00 29.00 30.20 29.85 30.10 3,434 29.997 0.17%
2018-12-06 0 29.95 29.80 29.95 30.00 30.10 19,517 585,611 30.005 29.95 29.80 29.95 30.00 30.10 19,517 30.005 0.00%
2018-12-05 0 29.95 29.80 30.00 29.85 29.95 196,200 5,873,905 29.938 29.95 29.80 30.00 29.85 29.95 196,200 29.938 0.17%
2018-12-04 0 29.90 29.90 30.00 29.80 30.00 4,506 134,507 29.851 29.90 29.90 30.00 29.80 30.00 4,506 29.851 0.17%
2018-12-03 0 29.85 29.85 30.00 29.70 29.85 933 27,781 29.776 29.85 29.85 30.00 29.70 29.85 933 29.776 0.34%
2018-11-30 0 29.75 29.60 30.00 29.60 29.80 145,719 4,334,314 29.744 29.75 29.60 30.00 29.60 29.80 145,719 29.744 -0.17%
2018-11-29 0 29.80 29.60 29.80 29.50 29.80 11,728 347,518 29.632 29.80 29.60 29.80 29.50 29.80 11,728 29.631 1.53%
2018-11-28 0 29.35 29.25 29.40 29.35 29.60 21,300 626,165 29.397 29.35 29.25 29.40 29.35 29.60 21,300 29.397 -0.84%
2018-11-27 0 29.60 29.60 29.65 29.55 29.70 3,574 105,715 29.579 29.60 29.60 29.65 29.55 29.70 3,574 29.579 -0.50%
2018-11-26 0 29.75 29.70 29.75 29.65 29.80 3,628 107,744 29.698 29.75 29.70 29.75 29.65 29.80 3,628 29.698 0.34%
2018-11-23 0 29.65 29.65 29.80 29.65 29.85 7,696 229,211 29.783 29.65 29.65 29.80 29.65 29.85 7,696 29.783 -0.50%
2018-11-22 0 29.80 29.70 29.80 29.70 29.80 9,734 289,303 29.721 29.80 29.70 29.80 29.70 29.80 9,734 29.721 0.51%
2018-11-21 0 29.65 29.55 29.80 29.55 29.75 5,506 163,226 29.645 29.65 29.55 29.80 29.55 29.75 5,506 29.645 -0.34%
2018-11-20 0 29.75 29.80 29.90 29.60 29.80 9,920 294,553 29.693 29.75 29.80 29.90 29.60 29.80 9,920 29.693 0.34%
2018-11-19 0 29.65 29.60 29.90 29.60 29.70 10,230 303,069 29.626 29.65 29.60 29.90 29.60 29.70 10,230 29.626 0.51%
2018-11-16 0 29.50 29.50 29.60 29.50 29.55 9,025 266,506 29.530 29.50 29.50 29.60 29.50 29.55 9,025 29.530 0.34%
2018-11-15 0 29.40 29.35 29.50 29.30 29.40 71,733 2,102,821 29.315 29.40 29.35 29.50 29.30 29.40 71,733 29.315 0.51%
2018-11-14 0 29.25 29.20 29.30 29.20 29.25 652 19,048 29.215 29.25 29.20 29.30 29.20 29.25 652 29.215 0.17%
2018-11-13 0 29.20 29.10 29.25 29.15 29.30 22,739 664,716 29.232 29.20 29.10 29.25 29.15 29.30 22,739 29.232 0.00%
2018-11-12 0 29.20 29.10 29.35 29.20 29.45 25,754 755,104 29.320 29.20 29.10 29.35 29.20 29.45 25,754 29.320 -1.35%
2018-11-09 0 29.60 29.60 29.80 29.50 29.65 98,182 2,901,083 29.548 29.60 29.60 29.80 29.50 29.65 98,182 29.548 -0.17%
2018-11-08 0 29.65 29.65 29.75 29.65 29.90 54,000 1,605,700 29.735 29.65 29.65 29.75 29.65 29.90 54,000 29.735 -0.84%
2018-11-07 0 29.90 29.90 30.10 29.70 29.90 12,720 378,458 29.753 29.90 29.90 30.10 29.70 29.90 12,720 29.753 0.34%
2018-11-06 0 29.80 29.80 29.90 29.80 29.90 9,529 284,025 29.806 29.80 29.80 29.90 29.80 29.90 9,529 29.806 -0.33%
2018-11-05 0 29.90 29.70 30.15 29.85 30.00 23,309 697,481 29.923 29.90 29.70 30.15 29.85 30.00 23,309 29.923 -0.17%
2018-11-02 0 29.95 29.80 30.05 29.85 30.00 9,453 283,175 29.956 29.95 29.80 30.05 29.85 30.00 9,453 29.956 1.01%
2018-11-01 0 29.65 29.60 29.80 29.50 29.65 4,773 141,311 29.606 29.65 29.60 29.80 29.50 29.65 4,773 29.606 0.00%
2018-10-31 0 29.65 29.60 29.85 29.65 29.75 61,539 1,828,988 29.721 29.65 29.60 29.85 29.65 29.75 61,539 29.721 -0.50%
2018-10-30 0 29.80 29.80 29.95 29.80 30.00 48,923 1,462,252 29.889 29.80 29.80 29.95 29.80 30.00 48,923 29.889 -0.50%
2018-10-29 0 29.95 29.90 30.00 29.90 30.05 81,935 2,461,345 30.040 29.95 29.90 30.00 29.90 30.05 81,935 30.040 0.00%
2018-10-26 0 29.95 29.95 30.00 29.85 30.00 45,816 1,373,702 29.983 29.95 29.95 30.00 29.85 30.00 45,816 29.983 0.17%
2018-10-25 0 29.90 29.90 30.20 29.90 30.15 34,340 1,031,609 30.041 29.90 29.90 30.20 29.90 30.15 34,340 30.041 0.00%
2018-10-24 0 29.90 29.90 30.00 29.85 30.05 106,350 3,189,600 29.992 29.90 29.90 30.00 29.85 30.05 106,350 29.992 -0.33%
2018-10-23 0 30.00 29.95 30.05 29.80 30.00 47,800 1,427,290 29.860 30.00 29.95 30.05 29.80 30.00 47,800 29.860 0.50%
2018-10-22 0 29.85 29.85 29.90 29.80 29.90 20,625 615,668 29.851 29.85 29.85 29.90 29.80 29.90 20,625 29.851 0.17%
2018-10-19 0 29.80 29.75 29.80 29.75 29.90 23,085 690,076 29.893 29.80 29.75 29.80 29.75 29.90 23,085 29.893 0.34%
2018-10-18 0 29.70 29.65 29.80 29.65 29.80 33,900 1,006,310 29.685 29.70 29.65 29.80 29.65 29.80 33,900 29.685 -0.34%
2018-10-16 0 29.80 29.80 29.90 29.75 29.90 41,306 1,232,412 29.836 29.80 29.80 29.90 29.75 29.90 41,306 29.836 0.00%
2018-10-15 0 29.80 29.65 29.90 29.65 29.95 72,938 2,169,759 29.748 29.80 29.65 29.90 29.65 29.95 72,938 29.748 0.51%
2018-10-12 0 29.65 29.50 29.65 29.55 29.70 57,561 1,705,051 29.622 29.65 29.50 29.65 29.55 29.70 57,561 29.622 2.07%
2018-10-11 0 29.05 29.05 29.10 28.95 29.05 44,548 1,292,000 29.002 29.05 29.05 29.10 28.95 29.05 44,548 29.002 0.52%
2018-10-10 0 28.90 28.90 29.00 28.90 29.00 16,763 484,854 28.924 28.90 28.90 29.00 28.90 29.00 16,763 28.924 0.00%
2018-10-09 0 28.90 28.85 28.90 28.85 29.00 8,548 247,185 28.917 28.90 28.85 28.90 28.85 29.00 8,548 28.917 -0.52%
2018-10-08 0 29.05 29.00 29.10 29.00 29.15 27,593 800,508 29.011 29.05 29.00 29.10 29.00 29.15 27,593 29.011 -0.51%
2018-10-05 0 29.20 29.15 29.40 29.15 29.20 33,876 988,086 29.168 29.20 29.15 29.40 29.15 29.20 33,876 29.168 0.17%
2018-10-04 0 29.15 29.15 29.30 29.05 29.20 21,695 631,910 29.127 29.15 29.15 29.30 29.05 29.20 21,695 29.127 -0.51%
2018-10-03 0 29.30 29.25 29.80 29.20 29.40 27,447 805,610 29.352 29.30 29.25 29.80 29.20 29.40 27,447 29.351 1.38%
2018-10-02 0 28.90 28.70 29.20 28.85 29.00 24,129 698,117 28.933 28.90 28.70 29.20 28.85 29.00 24,129 28.933 0.70%
2018-09-28 0 28.70 28.70 29.10 28.65 28.80 69,368 1,989,284 28.677 28.70 28.70 29.10 28.65 28.80 69,368 28.677 -1.03%
2018-09-27 0 29.00 29.00 29.20 28.90 29.05 31,500 914,510 29.032 29.00 29.00 29.20 28.90 29.05 31,500 29.032 0.00%
2018-09-26 0 29.00 29.00 29.10 29.00 29.20 10,883 316,049 29.041 29.00 29.00 29.10 29.00 29.20 10,883 29.041 0.00%
2018-09-24 0 29.00 29.00 - 29.00 29.10 39,143 1,136,218 29.027 29.00 29.00 - 29.00 29.10 39,143 29.027 -1.19%
2018-09-21 0 29.35 28.90 29.40 29.30 29.40 8,018 235,707 29.397 29.35 28.90 29.40 29.30 29.40 8,018 29.397 0.17%
2018-09-20 0 29.30 28.90 29.30 29.30 29.40 4,829 141,942 29.394 29.30 28.90 29.30 29.30 29.40 4,829 29.394 0.00%
2018-09-19 0 29.30 28.90 29.35 29.10 29.30 4,943 144,144 29.161 29.30 28.90 29.35 29.10 29.30 4,943 29.161 0.69%
2018-09-18 0 29.10 29.10 29.15 29.05 29.20 7,592 221,184 29.134 29.10 29.10 29.15 29.05 29.20 7,592 29.134 0.00%
2018-09-17 0 29.10 29.10 30.20 29.00 29.40 9,360 272,488 29.112 29.10 29.10 30.20 29.00 29.40 9,360 29.112 -0.85%
2018-09-14 0 29.35 29.30 29.45 29.30 29.40 6,922 203,390 29.383 29.35 29.30 29.45 29.30 29.40 6,922 29.383 0.17%
2018-09-13 0 29.30 28.50 29.40 29.30 29.35 5,751 168,534 29.305 29.30 28.50 29.40 29.30 29.35 5,751 29.305 0.51%
2018-09-12 0 29.15 29.00 29.15 29.00 29.20 62,500 1,812,970 29.008 29.15 29.00 29.15 29.00 29.20 62,500 29.008 0.17%
2018-09-11 0 29.10 29.00 29.10 29.00 29.15 1,872 54,453 29.088 29.10 29.00 29.10 29.00 29.15 1,872 29.088 0.17%
2018-09-10 0 29.05 29.05 29.65 29.05 29.30 5,851 170,748 29.183 29.05 29.05 29.65 29.05 29.30 5,851 29.183 -0.68%
2018-09-07 0 29.25 28.75 29.65 29.20 29.35 3,117 91,353 29.308 29.25 28.75 29.65 29.20 29.35 3,117 29.308 0.52%
2018-09-06 0 29.10 29.10 29.90 29.05 29.25 16,035 467,863 29.178 29.10 29.10 29.90 29.05 29.25 16,035 29.178 0.17%
2018-09-05 0 29.05 29.00 29.10 29.00 29.15 4,226 122,928 29.089 29.05 29.00 29.10 29.00 29.15 4,226 29.088 -0.34%
2018-09-04 0 29.15 28.80 29.25 29.20 29.25 6,350 185,422 29.200 29.15 28.80 29.25 29.20 29.25 6,350 29.200 -0.17%
2018-09-03 0 29.20 29.20 29.60 29.15 29.20 21,201 619,023 29.198 29.20 29.20 29.60 29.15 29.20 21,201 29.198 -0.68%
2018-08-31 0 29.40 29.10 29.40 29.30 29.40 6,351 186,109 29.304 29.40 29.10 29.40 29.30 29.40 6,351 29.304 0.34%
2018-08-30 0 29.30 29.20 29.30 29.30 29.30 685 20,049 29.269 29.30 29.20 29.30 29.30 29.30 685 29.269 0.00%
2018-08-29 0 29.30 29.15 29.60 29.20 29.45 2,915 85,410 29.300 29.30 29.15 29.60 29.20 29.45 2,915 29.300 -0.51%
2018-08-28 0 29.45 29.45 29.50 29.40 29.50 42,201 1,244,234 29.484 29.45 29.45 29.50 29.40 29.50 42,201 29.484 0.17%
2018-08-27 0 29.40 29.35 29.50 29.25 29.45 195,995 5,746,414 29.319 29.40 29.35 29.50 29.25 29.45 195,995 29.319 1.55%
2018-08-24 0 28.95 28.90 28.95 28.85 29.00 3,610 104,201 28.865 28.95 28.90 28.95 28.85 29.00 3,610 28.865 -0.17%
2018-08-23 0 29.00 28.85 29.00 28.95 29.10 40,616 1,179,600 29.043 29.00 28.85 29.00 28.95 29.10 40,616 29.043 -0.34%
2018-08-22 0 29.10 29.05 29.75 29.10 29.15 2,614 76,068 29.100 29.10 29.05 29.75 29.10 29.15 2,614 29.100 0.00%
2018-08-21 0 29.10 29.05 29.80 29.00 29.15 51,200 1,486,600 29.035 29.10 29.05 29.80 29.00 29.15 51,200 29.035 0.69%
2018-08-20 0 28.90 28.85 28.90 28.80 28.90 10,190 294,028 28.855 28.90 28.85 28.90 28.80 28.90 10,190 28.855 0.70%
2018-08-17 0 28.70 28.60 28.75 28.65 28.75 3,731 107,135 28.715 28.70 28.60 28.75 28.65 28.75 3,731 28.715 0.00%
2018-08-16 0 28.70 28.50 29.90 28.25 28.70 81,974 2,340,332 28.550 28.70 28.50 29.90 28.25 28.70 81,974 28.550 -0.86%
2018-08-15 0 28.95 28.90 29.00 28.90 29.10 60,858 1,762,424 28.960 28.95 28.90 29.00 28.90 29.10 60,858 28.960 -0.69%
2018-08-14 0 29.15 29.10 29.40 29.10 29.15 5,006 145,773 29.120 29.15 29.10 29.40 29.10 29.15 5,006 29.120 -0.68%
2018-08-13 0 29.35 29.30 29.50 29.35 29.50 43,770 1,285,499 29.369 29.35 29.30 29.50 29.35 29.50 43,770 29.369 -0.34%
2018-08-10 0 29.45 29.40 30.00 29.40 29.60 148,978 4,396,335 29.510 29.45 29.40 30.00 29.40 29.60 148,978 29.510 -0.34%
2018-08-09 0 29.55 29.50 29.55 29.55 29.65 30,864 913,098 29.585 29.55 29.50 29.55 29.55 29.65 30,864 29.585 -0.34%
2018-08-08 0 29.65 29.50 29.65 29.50 29.65 13,376 395,591 29.575 29.65 29.50 29.65 29.50 29.65 13,376 29.575 0.34%
2018-08-07 0 29.55 29.45 30.05 29.50 29.55 14,688 433,609 29.521 29.55 29.45 30.05 29.50 29.55 14,688 29.521 0.00%
2018-08-06 0 29.55 29.50 30.10 29.55 29.65 234,230 6,944,672 29.649 29.55 29.50 30.10 29.55 29.65 234,230 29.649 0.51%
2018-08-03 0 29.40 29.35 29.50 29.40 29.50 55,515 1,635,273 29.456 29.40 29.35 29.50 29.40 29.50 55,515 29.456 -1.01%
2018-08-02 0 29.70 29.60 30.15 29.65 29.75 13,828 410,564 29.691 29.70 29.60 30.15 29.65 29.75 13,828 29.691 -0.17%
2018-08-01 0 29.75 29.70 29.75 29.70 29.85 12,600 375,535 29.804 29.75 29.70 29.75 29.70 29.85 12,600 29.804 0.17%
2018-07-31 0 29.70 29.60 29.70 29.70 29.80 43,400 1,291,115 29.749 29.70 29.60 29.70 29.70 29.80 43,400 29.749 0.00%
2018-07-30 0 29.70 29.70 30.00 29.70 29.90 17,564 521,758 29.706 29.70 29.70 30.00 29.70 29.90 17,564 29.706 -0.67%
2018-07-27 0 29.90 29.80 30.20 29.90 29.90 3,048 91,120 29.895 29.90 29.80 30.20 29.90 29.90 3,048 29.895 0.00%
2018-07-26 0 29.90 29.40 29.90 29.90 30.00 287,520 8,600,075 29.911 29.90 29.40 29.90 29.90 30.00 287,520 29.911 0.17%
2018-07-25 0 29.85 29.85 29.90 29.70 29.85 83,920 2,499,129 29.780 29.85 29.85 29.90 29.70 29.85 83,920 29.780 0.34%
2018-07-24 0 29.75 29.70 29.85 29.60 29.85 48,000 1,427,255 29.735 29.75 29.70 29.85 29.60 29.85 48,000 29.734 -0.67%
2018-07-23 0 29.95 29.95 30.05 29.85 30.15 61,066 1,832,245 30.004 29.95 29.95 30.05 29.85 30.15 61,066 30.004 0.34%
2018-07-20 0 29.85 29.85 30.40 29.55 29.85 25,527 758,570 29.716 29.85 29.85 30.40 29.55 29.85 25,527 29.716 0.67%
2018-07-19 0 29.65 29.65 29.75 29.65 29.90 286,002 8,508,999 29.752 29.65 29.65 29.75 29.65 29.90 286,002 29.752 1.19%
2018-07-18 0 29.30 28.35 29.30 29.30 30.00 63,754 1,902,192 29.836 29.30 28.35 29.30 29.30 30.00 63,754 29.836 -3.30%
2018-07-17 0 30.30 30.20 30.30 30.10 30.30 34,333 1,035,903 30.172 30.30 30.20 30.30 30.10 30.30 34,333 30.172 0.17%
2018-07-16 0 30.25 30.25 30.30 30.20 30.40 102,045 3,085,447 30.236 30.25 30.25 30.30 30.20 30.40 102,045 30.236 0.17%
2018-07-13 0 30.20 30.20 30.30 30.15 30.45 178,432 5,399,945 30.263 30.20 30.20 30.30 30.15 30.45 178,432 30.263 -0.33%
2018-07-12 0 30.30 30.25 30.30 30.25 30.40 11,852 358,875 30.280 30.30 30.25 30.30 30.25 30.40 11,852 30.280 -0.49%
2018-07-11 0 30.45 30.30 30.50 30.40 30.60 25,418 775,972 30.528 30.45 30.30 30.50 30.40 30.60 25,418 30.528 -0.49%
2018-07-10 0 30.60 30.60 30.65 30.60 30.75 16,929 519,150 30.666 30.60 30.60 30.65 30.60 30.75 16,929 30.666 -0.16%
2018-07-09 0 30.65 30.60 30.75 30.55 30.70 25,264 773,782 30.628 30.65 30.60 30.75 30.55 30.70 25,264 30.628 0.00%
2018-07-06 0 30.65 30.65 - 30.50 30.65 12,756 389,185 30.510 30.65 30.65 - 30.50 30.65 12,756 30.510 0.16%
2018-07-05 0 30.60 30.60 30.65 30.50 30.70 20,965 641,786 30.612 30.60 30.60 30.65 30.50 30.70 20,965 30.612 0.00%
2018-07-04 0 30.60 30.60 30.80 30.55 30.75 23,522 721,503 30.674 30.60 30.60 30.80 30.55 30.75 23,522 30.674 1.16%
2018-07-03 0 30.25 30.25 30.35 30.15 30.30 410,109 12,394,519 30.223 30.25 30.25 30.35 30.15 30.30 410,109 30.222 -0.98%
2018-06-29 0 30.55 30.55 30.60 30.35 30.60 359,448 10,929,967 30.408 30.55 30.55 30.60 30.35 30.60 359,448 30.408 0.49%
2018-06-28 0 30.40 30.35 30.40 30.40 30.65 698,668 21,256,527 30.424 30.40 30.35 30.40 30.40 30.65 698,668 30.424 -0.98%
2018-06-27 0 30.70 30.70 30.75 30.55 30.80 60,137 1,844,787 30.676 30.70 30.70 30.75 30.55 30.80 60,137 30.676 -0.49%
2018-06-26 0 30.85 30.80 30.85 30.80 30.95 7,718 238,470 30.898 30.85 30.80 30.85 30.80 30.95 7,718 30.898 -0.16%
2018-06-25 0 30.90 30.90 31.00 30.85 31.05 26,554 820,190 30.888 30.90 30.90 31.00 30.85 31.05 26,554 30.888 -0.32%
2018-06-22 0 31.00 30.95 31.00 30.90 31.05 12,716 393,821 30.971 31.00 30.95 31.00 30.90 31.05 12,716 30.971 0.32%
2018-06-21 0 30.90 30.90 31.00 30.90 31.00 45,821 1,418,484 30.957 30.90 30.90 31.00 30.90 31.00 45,821 30.957 -0.80%
2018-06-20 0 31.15 31.05 31.25 31.00 31.25 114,238 3,553,977 31.110 31.15 31.05 31.25 31.00 31.25 114,238 31.110 -0.64%
2018-06-19 0 31.35 31.30 31.35 31.35 31.40 63,248 1,983,380 31.359 31.35 31.30 31.35 31.35 31.40 63,248 31.359 -1.26%
2018-06-15 0 31.75 31.70 31.75 31.70 31.85 2,521 80,131 31.785 31.75 31.70 31.75 31.70 31.85 2,521 31.785 -0.16%
2018-06-14 0 31.80 31.80 31.85 31.60 31.75 53,434 1,689,064 31.610 31.80 31.80 31.85 31.60 31.75 53,434 31.610 0.63%
2018-06-13 0 31.60 31.55 31.60 31.55 31.70 2,917 92,202 31.609 31.60 31.55 31.60 31.55 31.70 2,917 31.609 0.00%
2018-06-12 0 31.60 31.60 31.65 31.60 31.70 12,725 402,591 31.638 31.60 31.60 31.65 31.60 31.70 12,725 31.638 0.00%
2018-06-11 0 31.60 31.60 31.65 31.60 31.75 99,177 3,140,869 31.669 31.60 31.60 31.65 31.60 31.75 99,177 31.669 -0.16%
2018-06-08 0 31.65 31.65 31.90 31.60 31.65 5,800 183,565 31.649 31.65 31.65 31.90 31.60 31.65 5,800 31.649 0.00%
2018-06-07 0 31.65 31.60 31.75 31.60 31.70 138,809 4,391,233 31.635 31.65 31.60 31.75 31.60 31.70 138,809 31.635 -0.16%
2018-06-06 0 31.70 31.65 31.75 31.45 31.70 32,568 1,028,860 31.591 31.70 31.65 31.75 31.45 31.70 32,568 31.591 0.79%
2018-06-05 0 31.45 31.45 31.60 31.45 31.60 345,694 10,919,391 31.587 31.45 31.45 31.60 31.45 31.60 345,694 31.587 -0.32%
2018-06-04 0 31.55 31.50 31.70 31.55 31.60 4,031 127,350 31.593 31.55 31.50 31.70 31.55 31.60 4,031 31.593 -0.79%
2018-06-01 0 31.80 31.75 32.00 31.75 31.80 9,694 308,040 31.776 31.80 31.75 32.00 31.75 31.80 9,694 31.776 0.00%
2018-05-31 0 31.80 31.80 31.95 31.75 31.90 8,703 276,824 31.808 31.80 31.80 31.95 31.75 31.90 8,703 31.808 0.32%
2018-05-30 0 31.70 31.70 31.75 31.70 31.80 46,791 1,486,091 31.760 31.70 31.70 31.75 31.70 31.80 46,791 31.760 -0.16%
2018-05-29 0 31.75 31.10 31.80 31.65 31.80 19,028 602,897 31.685 31.75 31.10 31.80 31.65 31.80 19,028 31.685 0.16%
2018-05-28 0 31.70 31.65 31.70 31.70 31.80 76,066 2,415,082 31.750 31.70 31.65 31.70 31.70 31.80 76,066 31.750 -0.47%
2018-05-25 0 31.85 31.80 31.85 31.80 31.85 933 29,672 31.803 31.85 31.80 31.85 31.80 31.85 933 31.803 0.47%
2018-05-24 0 31.70 31.70 31.85 31.65 31.75 11,562 366,448 31.694 31.70 31.70 31.85 31.65 31.75 11,562 31.694 0.48%
2018-05-23 0 31.55 31.50 31.70 31.55 31.65 8,204 259,101 31.582 31.55 31.50 31.70 31.55 31.65 8,204 31.582 0.32%
2018-05-21 0 31.45 31.30 32.00 31.25 31.60 45,533 1,431,536 31.440 31.45 31.30 32.00 31.25 31.60 45,533 31.440 -0.47%
2018-05-18 0 31.60 31.55 31.60 31.50 31.60 29,977 946,245 31.566 31.60 31.55 31.60 31.50 31.60 29,977 31.566 0.32%
2018-05-17 0 31.50 31.50 32.30 31.50 31.65 18,400 580,330 31.540 31.50 31.50 32.30 31.50 31.65 18,400 31.540 -0.79%
2018-05-16 0 31.75 31.65 32.30 31.50 32.10 56,705 1,795,992 31.673 31.75 31.65 32.30 31.50 32.10 56,705 31.673 -1.09%
2018-05-15 0 32.10 32.05 32.10 32.00 32.30 18,893 605,772 32.063 32.10 32.05 32.10 32.00 32.30 18,893 32.063 -0.62%
2018-05-14 0 32.30 32.20 32.30 32.20 32.40 251,533 8,104,036 32.219 32.30 32.20 32.30 32.20 32.40 251,533 32.219 -0.31%
2018-05-11 0 32.40 32.15 33.10 32.20 32.40 126,441 4,084,171 32.301 32.40 32.15 33.10 32.20 32.40 126,441 32.301 0.78%
2018-05-10 0 32.15 32.05 32.15 31.85 32.20 1,800 57,740 32.078 32.15 32.05 32.15 31.85 32.20 1,800 32.078 1.10%
2018-05-09 0 31.80 31.80 31.85 31.80 32.10 102,954 3,280,632 31.865 31.80 31.80 31.85 31.80 32.10 102,954 31.865 -0.63%
2018-05-08 0 32.00 32.00 32.40 32.00 32.15 22,165 710,940 32.075 32.00 32.00 32.40 32.00 32.15 22,165 32.075 0.00%
2018-05-07 0 32.00 31.95 32.10 32.00 32.30 65,083 2,091,893 32.142 32.00 31.95 32.10 32.00 32.30 65,083 32.142 -0.31%
2018-05-04 0 32.10 32.05 32.40 32.05 32.20 13,200 424,230 32.139 32.10 32.05 32.40 32.05 32.20 13,200 32.139 0.16%
2018-05-03 0 32.05 32.05 32.40 32.00 32.10 12,521 401,207 32.043 32.05 32.05 32.40 32.00 32.10 12,521 32.043 -0.16%
2018-05-02 0 32.10 32.05 32.15 31.90 32.15 46,903 1,500,145 31.984 32.10 32.05 32.15 31.90 32.15 46,903 31.984 -0.47%
2018-04-30 0 32.25 32.20 32.30 32.25 32.40 9,841 317,834 32.297 32.25 32.20 32.30 32.25 32.40 9,841 32.297 0.31%
2018-04-27 0 32.15 32.15 32.20 32.15 32.30 58,706 1,891,237 32.215 32.15 32.15 32.20 32.15 32.30 58,706 32.215 -0.77%
2018-04-26 0 32.40 32.35 32.45 32.25 32.40 17,300 559,615 32.348 32.40 32.35 32.45 32.25 32.40 17,300 32.348 0.15%
2018-04-25 0 32.35 32.30 32.40 32.30 32.50 29,949 971,840 32.450 32.35 32.30 32.40 32.30 32.50 29,949 32.450 0.15%
2018-04-24 0 32.30 32.30 32.35 32.30 32.50 318,200 10,291,420 32.343 32.30 32.30 32.35 32.30 32.50 318,200 32.343 -1.07%
2018-04-23 0 32.65 32.65 32.70 32.60 32.80 36,394 1,188,755 32.664 32.65 32.65 32.70 32.60 32.80 36,394 32.663 -0.61%
2018-04-20 0 32.85 32.80 32.90 32.80 33.10 75,832 2,492,898 32.874 32.85 32.80 32.90 32.80 33.10 75,832 32.874 -0.76%
2018-04-19 0 33.10 33.00 33.10 32.90 33.10 51,803 1,711,778 33.044 33.10 33.00 33.10 32.90 33.10 51,803 33.044 0.46%
2018-04-18 0 32.95 32.85 33.00 32.85 32.95 13,515 444,574 32.895 32.95 32.85 33.00 32.85 32.95 13,515 32.895 0.15%
2018-04-17 0 32.90 32.85 33.20 32.90 33.00 28,276 932,555 32.980 32.90 32.85 33.20 32.90 33.00 28,276 32.980 0.15%
2018-04-16 0 32.85 32.80 32.90 32.70 33.00 420,351 13,861,742 32.977 32.85 32.80 32.90 32.70 33.00 420,351 32.977 0.61%
2018-04-13 0 32.65 32.65 32.75 32.60 32.75 89,150 2,909,050 32.631 32.65 32.65 32.75 32.60 32.75 89,150 32.631 -0.76%
2018-04-12 0 32.90 32.90 33.00 32.90 33.15 90,875 2,999,868 33.011 32.90 32.90 33.00 32.90 33.15 90,875 33.011 -0.15%
2018-04-11 0 32.95 32.90 33.00 32.70 32.95 87,100 2,860,945 32.847 32.95 32.90 33.00 32.70 32.95 87,100 32.847 1.07%
2018-04-10 0 32.60 32.55 32.75 32.50 32.65 27,700 902,855 32.594 32.60 32.55 32.75 32.50 32.65 27,700 32.594 0.15%
2018-04-09 0 32.55 32.20 32.60 32.45 32.55 301,911 9,782,871 32.403 32.55 32.20 32.60 32.45 32.55 301,911 32.403 0.62%
2018-04-06 0 32.35 32.20 32.35 32.30 32.65 171,944 5,561,324 32.344 32.35 32.20 32.35 32.30 32.65 171,944 32.344 -1.07%
2018-04-04 0 32.70 32.20 33.00 32.50 32.75 49,703 1,623,102 32.656 32.70 32.20 33.00 32.50 32.75 49,703 32.656 0.00%
2018-04-03 0 32.70 32.70 33.20 32.55 32.80 38,466 1,260,050 32.758 32.70 32.70 33.20 32.55 32.80 38,466 32.758 0.77%
2018-03-29 0 32.45 31.90 33.20 32.35 32.55 76,623 2,479,783 32.363 32.45 31.90 33.20 32.35 32.55 76,623 32.363 -0.76%
2018-03-28 0 32.70 31.60 33.15 32.65 33.10 103,711 3,405,079 32.832 32.70 31.60 33.15 32.65 33.10 103,711 32.832 -1.36%
2018-03-27 0 33.15 33.10 33.15 33.00 33.15 42,833 1,416,187 33.063 33.15 33.10 33.15 33.00 33.15 42,833 33.063 0.91%
2018-03-26 0 32.85 32.85 32.90 32.85 33.00 23,180 763,091 32.920 32.85 32.85 32.90 32.85 33.00 23,180 32.920 0.15%
2018-03-23 0 32.80 32.75 32.85 32.60 32.90 535,566 17,592,486 32.848 32.80 32.75 32.85 32.60 32.90 535,566 32.848 1.08%
2018-03-22 0 32.45 32.20 32.70 32.20 32.50 78,324 2,540,057 32.430 32.45 32.20 32.70 32.20 32.50 78,324 32.430 0.93%
2018-03-21 0 32.15 32.15 32.20 32.00 32.15 19,206 615,366 32.040 32.15 32.15 32.20 32.00 32.15 19,206 32.040 0.00%
2018-03-20 0 32.15 32.10 32.15 32.05 32.20 24,271 781,389 32.194 32.15 32.10 32.15 32.05 32.20 24,271 32.194 0.63%
2018-03-19 0 31.95 31.90 32.00 31.90 32.10 89,086 2,856,527 32.065 31.95 31.90 32.00 31.90 32.10 89,086 32.065 -0.78%
2018-03-16 0 32.20 32.20 32.50 32.10 32.35 109,800 3,535,375 32.198 32.20 32.20 32.50 32.10 32.35 109,800 32.198 -0.62%
2018-03-15 0 32.40 32.20 32.55 32.40 32.45 118,321 3,839,421 32.449 32.40 32.20 32.55 32.40 32.45 118,321 32.449 0.00%
2018-03-14 0 32.40 32.20 33.00 32.30 32.50 19,100 619,490 32.434 32.40 32.20 33.00 32.30 32.50 19,100 32.434 0.62%
2018-03-13 0 32.20 32.15 32.25 32.15 32.30 19,646 632,512 32.196 32.20 32.15 32.25 32.15 32.30 19,646 32.195 0.00%
2018-03-12 0 32.20 32.20 32.25 32.20 32.30 8,619 277,898 32.243 32.20 32.20 32.25 32.20 32.30 8,619 32.242 0.31%
2018-03-09 0 32.10 32.10 32.15 32.10 32.45 36,376 1,168,259 32.116 32.10 32.10 32.15 32.10 32.45 36,376 32.116 -1.08%
2018-03-08 0 32.45 32.40 32.45 32.35 32.45 16,336 529,610 32.420 32.45 32.40 32.45 32.35 32.45 16,336 32.420 -0.31%
2018-03-07 0 32.55 31.90 32.75 32.45 32.65 46,717 1,517,937 32.492 32.55 31.90 32.75 32.45 32.65 46,717 32.492 0.93%
2018-03-06 0 32.25 31.90 32.35 32.20 32.35 23,376 754,522 32.278 32.25 31.90 32.35 32.20 32.35 23,376 32.278 -0.15%
2018-03-05 0 32.30 32.30 32.80 32.25 32.40 11,161 360,493 32.299 32.30 32.30 32.80 32.25 32.40 11,161 32.299 0.47%
2018-03-02 0 32.15 32.10 32.30 32.05 32.30 83,800 2,693,545 32.143 32.15 32.10 32.30 32.05 32.30 83,800 32.143 0.31%
2018-03-01 0 32.05 32.00 32.15 32.05 32.15 10,029 321,852 32.092 32.05 32.00 32.15 32.05 32.15 10,029 32.092 0.00%
2018-02-28 0 32.05 32.05 32.80 32.05 32.50 109,468 3,513,247 32.094 32.05 32.05 32.80 32.05 32.50 109,468 32.094 -1.38%
2018-02-27 0 32.50 32.50 32.60 32.40 32.65 11,016 357,735 32.474 32.50 32.50 32.60 32.40 32.65 11,016 32.474 -0.31%
2018-02-26 0 32.60 32.45 32.65 32.50 32.70 262,544 8,550,786 32.569 32.60 32.45 32.65 32.50 32.70 262,544 32.569 0.93%
2018-02-23 0 32.30 32.30 32.45 32.30 32.55 20,100 651,445 32.410 32.30 32.30 32.45 32.30 32.55 20,100 32.410 0.16%
2018-02-22 0 32.25 32.05 32.50 32.25 32.40 19,043 614,611 32.275 32.25 32.05 32.50 32.25 32.40 19,043 32.275 -0.46%
2018-02-21 0 32.40 32.30 32.50 32.25 32.40 9,130 295,526 32.369 32.40 32.30 32.50 32.25 32.40 9,130 32.369 1.09%
2018-02-20 0 32.05 32.05 32.75 32.05 32.80 27,066 879,098 32.480 32.05 32.05 32.75 32.05 32.80 27,066 32.480 -3.17%
2018-02-15 0 33.10 32.90 33.10 32.55 33.10 86,801 2,869,162 33.055 33.10 32.90 33.10 32.55 33.10 86,801 33.054 1.69%
2018-02-14 0 32.55 32.50 32.55 32.50 32.60 786,100 25,443,575 32.367 32.55 32.50 32.55 32.50 32.60 786,100 32.367 0.46%
2018-02-13 0 32.40 32.20 32.45 32.25 32.45 29,491 951,650 32.269 32.40 32.20 32.45 32.25 32.45 29,491 32.269 0.15%
2018-02-12 0 32.35 32.20 33.00 32.30 32.45 37,727 1,219,289 32.319 32.35 32.20 33.00 32.30 32.45 37,727 32.319 -0.46%
2018-02-09 0 32.50 32.40 33.00 32.05 32.50 381,991 12,308,542 32.222 32.50 32.40 33.00 32.05 32.50 381,991 32.222 1.40%
2018-02-08 0 32.05 31.85 32.05 31.90 32.15 116,906 3,754,295 32.114 32.05 31.85 32.05 31.90 32.15 116,906 32.114 -0.93%
2018-02-07 0 32.35 32.30 32.50 32.30 32.50 541,053 17,540,188 32.419 32.35 32.30 32.50 32.30 32.50 541,053 32.419 -1.37%
2018-02-06 0 32.80 32.70 32.80 32.50 32.80 129,773 4,238,625 32.662 32.80 32.70 32.80 32.50 32.80 129,773 32.662 1.23%
2018-02-05 0 32.40 32.30 32.50 32.40 32.70 85,415 2,773,111 32.466 32.40 32.30 32.50 32.40 32.70 85,415 32.466 -1.67%
2018-02-02 0 32.95 32.80 33.00 32.65 32.95 315,118 10,371,421 32.913 32.95 32.80 33.00 32.65 32.95 315,118 32.913 0.92%
2018-02-01 0 32.65 32.60 32.75 32.65 32.80 49,992 1,638,080 32.767 32.65 32.60 32.75 32.65 32.80 49,992 32.767 -0.31%
2018-01-31 0 32.75 32.70 33.00 32.50 32.80 140,442 4,592,560 32.701 32.75 32.70 33.00 32.50 32.80 140,442 32.701 0.92%
2018-01-30 0 32.45 32.40 32.50 32.40 32.60 63,641 2,071,235 32.546 32.45 32.40 32.50 32.40 32.60 63,641 32.546 -0.92%
2018-01-29 0 32.75 32.70 32.80 32.70 32.95 203,300 6,653,880 32.729 32.75 32.70 32.80 32.70 32.95 203,300 32.729 -0.76%
2018-01-26 0 33.00 33.00 33.10 32.90 33.10 68,208 2,250,477 32.994 33.00 33.00 33.10 32.90 33.10 68,208 32.994 -0.30%
2018-01-25 0 33.10 33.00 33.15 32.80 33.25 163,422 5,414,264 33.131 33.10 33.00 33.15 32.80 33.25 163,422 33.131 1.07%
2018-01-24 0 32.75 32.80 33.00 32.55 32.80 59,300 1,938,980 32.698 32.75 32.80 33.00 32.55 32.80 59,300 32.698 0.46%
2018-01-23 0 32.60 32.55 32.65 32.50 32.65 17,438 568,525 32.603 32.60 32.55 32.65 32.50 32.65 17,438 32.603 0.62%
2018-01-22 0 32.40 32.40 32.50 32.35 32.50 49,517 1,607,017 32.454 32.40 32.40 32.50 32.35 32.50 49,517 32.454 0.00%
2018-01-19 0 32.40 32.40 32.60 32.35 32.50 176,352 5,714,449 32.404 32.40 32.40 32.60 32.35 32.50 176,352 32.404 -0.15%
2018-01-18 0 32.45 32.40 32.45 32.35 32.50 41,858 1,354,886 32.369 32.45 32.40 32.45 32.35 32.50 41,858 32.369 -0.31%
2018-01-17 0 32.55 32.50 32.60 32.50 32.75 200,038 6,520,042 32.594 32.55 32.50 32.60 32.50 32.75 200,038 32.594 0.00%
2018-01-16 0 32.55 32.55 32.60 32.55 32.70 336,937 11,025,160 32.722 32.55 32.55 32.60 32.55 32.70 336,937 32.722 -0.31%
2018-01-15 0 32.65 32.60 32.70 32.55 32.70 192,656 6,289,642 32.647 32.65 32.60 32.70 32.55 32.70 192,656 32.647 1.24%
2018-01-12 0 32.25 32.25 32.30 32.20 32.45 34,556 1,116,328 32.305 32.25 32.25 32.30 32.20 32.45 34,556 32.305 0.47%
2018-01-11 0 32.10 32.05 32.15 32.05 32.20 89,487 2,868,652 32.057 32.10 32.05 32.15 32.05 32.20 89,487 32.057 0.63%
2018-01-10 0 31.90 31.90 32.00 31.90 32.00 444,747 14,193,189 31.913 31.90 31.90 32.00 31.90 32.00 444,747 31.913 -0.47%
2018-01-09 0 32.05 32.00 32.15 32.05 32.15 28,306 907,691 32.067 32.05 32.00 32.15 32.05 32.15 28,306 32.067 -0.31%
2018-01-08 0 32.15 32.15 32.20 32.10 32.20 122,841 3,949,714 32.153 32.15 32.15 32.20 32.10 32.20 122,841 32.153 -0.16%
2018-01-05 0 32.20 32.00 32.20 32.00 32.25 134,913 4,338,181 32.155 32.20 32.00 32.20 32.00 32.25 134,913 32.155 0.63%
2018-01-04 0 32.00 31.85 32.00 31.80 32.10 36,791 1,173,905 31.907 32.00 31.85 32.00 31.80 32.10 36,791 31.907 0.00%
2018-01-03 0 32.00 31.90 32.15 31.95 32.15 129,200 4,142,510 32.063 32.00 31.90 32.15 31.95 32.15 129,200 32.063 0.31%
2018-01-02 0 31.90 31.90 31.95 31.80 31.95 77,863 2,482,678 31.885 31.90 31.90 31.95 31.80 31.95 77,863 31.885 0.95%
2017-12-29 0 31.60 31.50 31.70 31.60 31.70 18,802 594,752 31.632 31.60 31.50 31.70 31.60 31.70 18,802 31.632 0.00%
2017-12-28 0 31.60 31.50 31.60 31.40 31.65 152,831 4,823,500 31.561 31.60 31.50 31.60 31.40 31.65 152,831 31.561 0.64%
2017-12-27 0 31.40 31.00 31.40 30.70 31.40 81,806 2,557,526 31.263 31.40 31.00 31.40 30.70 31.40 81,806 31.263 1.62%
2017-12-22 0 30.90 30.80 30.95 30.90 31.00 9,568 295,946 30.931 30.90 30.80 30.95 30.90 31.00 9,568 30.931 0.00%
2017-12-21 0 30.90 30.80 30.95 30.90 31.00 8,089 250,431 30.960 30.90 30.80 30.95 30.90 31.00 8,089 30.959 -0.16%
2017-12-20 0 30.95 30.80 30.95 30.80 30.95 11,219 346,956 30.926 30.95 30.80 30.95 30.80 30.95 11,219 30.926 0.00%
2017-12-19 0 30.95 30.70 30.95 30.75 30.95 14,200 438,680 30.893 30.95 30.70 30.95 30.75 30.95 14,200 30.893 0.65%
2017-12-18 0 30.75 30.65 30.80 30.60 30.75 22,494 689,227 30.641 30.75 30.65 30.80 30.60 30.75 22,494 30.640 0.00%
2017-12-15 0 30.75 30.60 32.00 30.60 30.75 27,151 833,730 30.707 30.75 30.60 32.00 30.60 30.75 27,151 30.707 0.33%
2017-12-14 0 30.65 30.65 30.70 30.65 30.75 2,899 88,884 30.660 30.65 30.65 30.70 30.65 30.75 2,899 30.660 0.82%
2017-12-13 0 30.40 30.35 30.55 30.35 30.40 8,718 264,817 30.376 30.40 30.35 30.55 30.35 30.40 8,718 30.376 -0.16%
2017-12-12 0 30.45 30.40 30.45 30.40 30.45 40,465 1,232,138 30.450 30.45 30.40 30.45 30.40 30.45 40,465 30.449 -0.33%
2017-12-11 0 30.55 30.50 32.00 30.55 30.55 8,121 248,091 30.549 30.55 30.50 32.00 30.55 30.55 8,121 30.549 0.00%
2017-12-08 0 30.55 30.50 31.25 30.50 30.55 33,236 1,014,475 30.523 30.55 30.50 31.25 30.50 30.55 33,236 30.523 -0.33%
2017-12-07 0 30.65 30.65 31.00 30.65 30.95 64,000 1,972,340 30.818 30.65 30.65 31.00 30.65 30.95 64,000 30.818 -0.97%
2017-12-06 0 30.95 30.85 31.00 30.90 31.05 95,500 2,951,605 30.907 30.95 30.85 31.00 30.90 31.05 95,500 30.907 -0.80%
2017-12-05 0 31.20 31.10 31.20 31.15 31.25 5,433 169,401 31.180 31.20 31.10 31.20 31.15 31.25 5,433 31.180 0.16%
2017-12-04 0 31.15 31.00 31.20 30.90 31.25 15,700 489,465 31.176 31.15 31.00 31.20 30.90 31.25 15,700 31.176 0.16%
2017-12-01 0 31.10 31.05 31.15 31.10 31.20 48,709 1,515,738 31.118 31.10 31.05 31.15 31.10 31.20 48,709 31.118 -0.64%
2017-11-30 0 31.30 31.30 31.45 31.30 31.45 26,001 814,921 31.342 31.30 31.30 31.45 31.30 31.45 26,001 31.342 -0.95%
2017-11-29 0 31.60 31.60 31.75 31.60 31.70 77,282 2,442,566 31.606 31.60 31.60 31.75 31.60 31.70 77,282 31.606 0.00%
2017-11-28 0 31.60 30.00 31.65 31.55 31.65 15,376 485,897 31.601 31.60 30.00 31.65 31.55 31.65 15,376 31.601 0.48%
2017-11-27 0 31.45 31.45 31.50 31.45 31.50 17,955 564,936 31.464 31.45 31.45 31.50 31.45 31.50 17,955 31.464 -0.16%
2017-11-24 0 31.50 31.50 31.65 31.45 31.70 91,715 2,897,313 31.590 31.50 31.50 31.65 31.45 31.70 91,715 31.590 0.00%
2017-11-23 0 31.50 31.50 31.55 31.50 31.90 19,266 607,960 31.556 31.50 31.50 31.55 31.50 31.90 19,266 31.556 0.00%
2017-11-22 0 31.50 31.50 31.60 31.25 31.45 520,800 16,346,120 31.387 31.50 31.50 31.60 31.25 31.45 520,800 31.387 0.80%
2017-11-21 0 31.25 31.25 31.30 31.20 31.40 58,924 1,843,301 31.283 31.25 31.25 31.30 31.20 31.40 58,924 31.283 -1.11%
2017-11-20 0 31.60 31.50 31.60 31.30 31.60 18,230 575,169 31.551 31.60 31.50 31.60 31.30 31.60 18,230 31.551 0.96%
2017-11-17 0 31.30 31.30 31.35 31.20 31.30 7,377 230,710 31.274 31.30 31.30 31.35 31.20 31.30 7,377 31.274 0.64%
2017-11-16 0 31.10 31.10 31.25 31.10 31.30 3,733 116,124 31.107 31.10 31.10 31.25 31.10 31.30 3,733 31.107 -0.64%
2017-11-15 0 31.30 31.25 31.30 31.25 31.35 28,300 886,155 31.313 31.30 31.25 31.30 31.25 31.35 28,300 31.313 0.32%
2017-11-14 0 31.20 31.15 31.20 31.10 31.20 7,519 234,132 31.139 31.20 31.15 31.20 31.10 31.20 7,519 31.139 0.48%
2017-11-13 0 31.05 31.05 31.10 31.05 31.30 16,349 509,004 31.134 31.05 31.05 31.10 31.05 31.30 16,349 31.134 -1.11%
2017-11-10 0 31.40 31.35 31.40 31.35 31.45 4,714 147,886 31.372 31.40 31.35 31.40 31.35 31.45 4,714 31.372 0.00%
2017-11-09 0 31.40 31.35 31.40 31.20 31.40 15,796 494,631 31.314 31.40 31.35 31.40 31.20 31.40 15,796 31.314 0.80%
2017-11-08 0 31.15 31.15 31.25 31.15 31.20 8,325 259,497 31.171 31.15 31.15 31.25 31.15 31.20 8,325 31.171 0.00%
2017-11-07 0 31.15 31.10 31.30 31.00 31.20 48,322 1,505,887 31.164 31.15 31.10 31.30 31.00 31.20 48,322 31.164 0.48%
2017-11-06 0 31.00 30.95 31.00 30.90 31.00 23,669 733,376 30.985 31.00 30.95 31.00 30.90 31.00 23,669 30.985 -0.64%
2017-11-03 0 31.20 31.10 31.20 31.10 31.35 32,204 1,003,879 31.173 31.20 31.10 31.20 31.10 31.35 32,204 31.172 -0.16%
2017-11-02 0 31.25 31.10 31.25 31.20 31.25 10,836 338,511 31.240 31.25 31.10 31.25 31.20 31.25 10,836 31.239 0.64%
2017-11-01 0 31.05 31.05 31.15 30.95 31.15 216,029 6,692,226 30.978 31.05 31.05 31.15 30.95 31.15 216,029 30.978 -0.48%
2017-10-31 0 31.20 31.15 31.25 31.05 31.20 80,540 2,510,939 31.176 31.20 31.15 31.25 31.05 31.20 80,540 31.176 0.65%
2017-10-30 0 31.00 30.85 31.05 31.00 31.05 20,612 639,463 31.024 31.00 30.85 31.05 31.00 31.05 20,612 31.024 0.16%
2017-10-27 0 30.95 30.85 31.00 30.85 31.00 69,089 2,135,338 30.907 30.95 30.85 31.00 30.85 31.00 69,089 30.907 -0.80%
2017-10-26 0 31.20 31.10 31.20 31.10 31.30 89,800 2,793,590 31.109 31.20 31.10 31.20 31.10 31.30 89,800 31.109 0.32%
2017-10-25 0 31.10 31.00 31.15 31.00 31.20 27,388 851,320 31.084 31.10 31.00 31.15 31.00 31.20 27,388 31.084 -0.32%
2017-10-24 0 31.20 31.15 31.30 31.20 31.35 7,000 219,025 31.289 31.20 31.15 31.30 31.20 31.35 7,000 31.289 0.32%
2017-10-23 0 31.10 31.10 31.20 31.10 31.20 34,429 1,071,417 31.120 31.10 31.10 31.20 31.10 31.20 34,429 31.120 -0.64%
2017-10-20 0 31.30 31.25 31.35 31.25 31.50 26,600 834,270 31.364 31.30 31.25 31.35 31.25 31.50 26,600 31.364 0.00%
2017-10-19 0 31.30 31.25 31.40 31.15 31.35 46,614 1,454,553 31.204 31.30 31.25 31.40 31.15 31.35 46,614 31.204 -0.32%
2017-10-18 0 31.40 31.35 31.40 31.30 31.50 11,408 357,969 31.379 31.40 31.35 31.40 31.30 31.50 11,408 31.379 -0.32%
2017-10-17 0 31.50 31.50 31.60 31.50 31.60 71,305 2,249,706 31.551 31.50 31.50 31.60 31.50 31.60 71,305 31.550 -1.10%
2017-10-16 0 31.85 31.80 31.90 31.75 31.90 31,259 996,702 31.885 31.85 31.80 31.90 31.75 31.90 31,259 31.885 0.47%
2017-10-13 0 31.70 31.60 31.75 31.70 31.75 9,700 307,620 31.713 31.70 31.60 31.75 31.70 31.75 9,700 31.713 0.16%
2017-10-12 0 31.65 31.65 31.75 31.55 31.65 63,900 2,021,260 31.632 31.65 31.65 31.75 31.55 31.65 63,900 31.632 0.64%
2017-10-11 0 31.45 31.45 31.55 31.40 31.50 23,431 737,247 31.465 31.45 31.45 31.55 31.40 31.50 23,431 31.465 0.00%
2017-10-10 0 31.45 31.40 31.50 31.40 31.55 5,600 176,225 31.469 31.45 31.40 31.50 31.40 31.55 5,600 31.469 0.48%
2017-10-09 0 31.30 31.30 31.35 31.10 31.45 95,505 2,995,366 31.363 31.30 31.30 31.35 31.10 31.45 95,505 31.363 0.81%
2017-10-06 0 31.05 31.00 31.90 30.95 31.30 24,875 771,255 31.005 31.05 31.00 31.90 30.95 31.30 24,875 31.005 -0.48%
2017-10-04 0 31.20 31.00 31.20 31.00 31.30 21,665 675,720 31.190 31.20 31.00 31.20 31.00 31.30 21,665 31.189 0.32%
2017-10-03 0 31.10 31.00 31.25 30.95 31.15 90,065 2,799,720 31.086 31.10 31.00 31.25 30.95 31.15 90,065 31.086 -1.11%
2017-09-29 0 31.45 31.30 - 31.30 31.50 12,501 392,761 31.418 31.45 31.30 - 31.30 31.50 12,501 31.418 0.48%
2017-09-28 0 31.30 31.20 31.30 31.30 31.40 151,163 4,738,634 31.348 31.30 31.20 31.30 31.30 31.40 151,163 31.348 -0.95%
2017-09-27 0 31.60 31.55 31.65 31.60 31.95 146,800 4,643,420 31.631 31.60 31.55 31.65 31.60 31.95 146,800 31.631 -1.10%
2017-09-26 0 31.95 31.85 32.10 31.85 32.10 60,700 1,944,240 32.030 31.95 31.85 32.10 31.85 32.10 60,700 32.030 1.43%
2017-09-25 0 31.50 31.35 31.80 31.50 31.60 91,000 2,874,050 31.583 31.50 31.35 31.80 31.50 31.60 91,000 31.583 -0.47%
2017-09-22 0 31.65 31.60 31.65 31.60 31.70 31,500 997,580 31.669 31.65 31.60 31.65 31.60 31.70 31,500 31.669 0.32%
2017-09-21 0 31.55 31.55 31.65 31.55 31.70 124,700 3,940,700 31.601 31.55 31.55 31.65 31.55 31.70 124,700 31.601 -1.41%
2017-09-20 0 32.00 31.95 32.00 31.90 32.05 522,214 16,724,103 32.025 32.00 31.95 32.00 31.90 32.05 522,214 32.025 0.47%
2017-09-19 0 31.85 31.80 31.90 31.75 31.90 60,100 1,911,680 31.808 31.85 31.80 31.90 31.75 31.90 60,100 31.808 -0.47%
2017-09-18 0 32.00 32.00 32.15 32.00 32.20 271,000 8,690,135 32.067 32.00 32.00 32.15 32.00 32.20 271,000 32.067 -0.93%
2017-09-15 0 32.30 32.30 32.60 32.25 32.55 185,600 6,017,435 32.422 32.30 32.30 32.60 32.25 32.55 185,600 32.422 0.16%
2017-09-14 0 32.25 32.25 32.50 32.15 32.30 185,300 5,962,810 32.179 32.25 32.25 32.50 32.15 32.30 185,300 32.179 -0.62%
2017-09-13 0 32.45 32.45 32.50 32.40 32.55 52,007 1,687,870 32.455 32.45 32.45 32.50 32.40 32.55 52,007 32.455 0.15%
2017-09-12 0 32.40 32.35 32.40 32.30 32.40 36,305 1,174,570 32.353 32.40 32.35 32.40 32.30 32.40 36,305 32.353 -0.61%
2017-09-11 0 32.60 32.55 32.70 32.55 32.85 71,801 2,342,217 32.621 32.60 32.55 32.70 32.55 32.85 71,801 32.621 -1.06%
2017-09-08 0 32.95 32.80 33.00 32.85 33.10 87,300 2,880,990 33.001 32.95 32.80 33.00 32.85 33.10 87,300 33.001 0.92%
2017-09-07 0 32.65 32.60 32.70 32.55 32.65 56,700 1,849,770 32.624 32.65 32.60 32.70 32.55 32.65 56,700 32.624 -0.31%
2017-09-06 0 32.75 32.65 32.80 32.65 32.85 140,100 4,592,145 32.778 32.75 32.65 32.80 32.65 32.85 140,100 32.778 0.46%
2017-09-05 0 32.60 32.55 32.70 32.50 32.75 81,500 2,662,330 32.667 32.60 32.55 32.70 32.50 32.75 81,500 32.667 -0.31%
2017-09-04 0 32.70 32.65 32.70 32.50 32.80 115,936 3,786,165 32.657 32.70 32.65 32.70 32.50 32.80 115,936 32.657 1.55%
2017-09-01 0 32.20 32.15 32.20 32.15 32.30 34,500 1,112,155 32.236 32.20 32.15 32.20 32.15 32.30 34,500 32.236 0.63%
2017-08-31 0 32.00 31.90 32.20 31.80 32.05 83,700 2,665,775 31.849 32.00 31.90 32.20 31.80 32.05 83,700 31.849 0.16%
2017-08-30 0 31.95 31.95 32.00 31.95 32.10 29,926 958,596 32.032 31.95 31.95 32.00 31.95 32.10 29,926 32.032 -1.08%
2017-08-29 0 32.30 32.30 32.35 32.00 32.30 193,904 6,241,597 32.189 32.30 32.30 32.35 32.00 32.30 193,904 32.189 1.89%
2017-08-28 0 31.70 31.65 31.70 31.55 31.70 33,200 1,049,160 31.601 31.70 31.65 31.70 31.55 31.70 33,200 31.601 0.79%
2017-08-25 0 31.45 31.30 31.55 30.90 31.45 103,600 3,250,770 31.378 31.45 31.30 31.55 30.90 31.45 103,600 31.378 -0.16%
2017-08-24 0 31.50 31.45 31.50 31.40 31.55 15,001 472,151 31.475 31.50 31.45 31.50 31.40 31.55 15,001 31.475 0.48%
2017-08-22 0 31.35 31.30 31.60 31.30 31.55 52,560 1,651,380 31.419 31.35 31.30 31.60 31.30 31.55 52,560 31.419 -0.48%
2017-08-21 0 31.50 31.45 31.50 31.45 31.50 6,000 188,855 31.476 31.50 31.45 31.50 31.45 31.50 6,000 31.476 -0.32%
2017-08-18 0 31.60 31.60 31.65 31.40 31.60 30,406 956,627 31.462 31.60 31.60 31.65 31.40 31.60 30,406 31.462 0.32%
2017-08-17 0 31.50 31.30 31.50 31.40 31.55 53,900 1,695,475 31.456 31.50 31.30 31.50 31.40 31.55 53,900 31.456 1.61%
2017-08-16 0 31.00 30.95 31.10 31.00 31.15 53,209 1,653,079 31.068 31.00 30.95 31.10 31.00 31.15 53,209 31.068 -0.48%
2017-08-15 0 31.15 31.10 31.20 31.10 31.20 34,727 1,081,408 31.140 31.15 31.10 31.20 31.10 31.20 34,727 31.140 -0.48%
2017-08-14 0 31.30 31.30 31.55 31.30 31.55 98,808 3,109,389 31.469 31.30 31.30 31.55 31.30 31.55 98,808 31.469 -0.63%
2017-08-11 0 31.50 31.50 31.55 31.35 31.55 370,500 11,654,060 31.455 31.50 31.50 31.55 31.35 31.55 370,500 31.455 0.64%
2017-08-10 0 31.30 31.30 31.35 31.10 31.30 92,791 2,900,390 31.257 31.30 31.30 31.35 31.10 31.30 92,791 31.257 0.64%
2017-08-09 0 31.10 31.00 31.20 30.85 31.10 93,922 2,907,513 30.957 31.10 31.00 31.20 30.85 31.10 93,922 30.957 0.97%
2017-08-08 0 30.80 30.80 30.90 30.80 30.90 9,768 300,844 30.799 30.80 30.80 30.90 30.80 30.90 9,768 30.799 0.00%
2017-08-07 0 30.80 30.70 30.80 30.70 30.90 51,500 1,581,555 30.710 30.80 30.70 30.80 30.70 30.90 51,500 30.710 -0.65%
2017-08-04 0 31.00 31.00 31.10 30.95 31.10 22,805 706,583 30.984 31.00 31.00 31.10 30.95 31.10 22,805 30.984 0.49%
2017-08-03 0 30.85 30.80 30.90 30.80 30.90 8,200 253,020 30.856 30.85 30.80 30.90 30.80 30.90 8,200 30.856 -0.32%
2017-08-02 0 30.95 30.20 30.95 30.90 31.00 8,400 260,285 30.986 30.95 30.20 30.95 30.90 31.00 8,400 30.986 -0.32%
2017-08-01 0 31.05 31.00 31.05 30.90 31.10 200,205 6,216,363 31.050 31.05 31.00 31.05 30.90 31.10 200,205 31.050 0.49%
2017-07-31 0 30.90 30.90 31.00 30.90 31.00 52,928 1,637,966 30.947 30.90 30.90 31.00 30.90 31.00 52,928 30.947 0.65%
2017-07-28 0 30.70 30.20 30.75 30.70 30.80 12,320 378,638 30.734 30.70 30.20 30.75 30.70 30.80 12,320 30.734 -0.16%
2017-07-27 0 30.75 30.20 30.80 30.75 30.85 31,500 969,775 30.787 30.75 30.20 30.80 30.75 30.85 31,500 30.787 1.15%
2017-07-26 0 30.40 30.30 30.50 30.40 30.50 32,109 976,490 30.412 30.40 30.30 30.50 30.40 30.50 32,109 30.412 -0.65%
2017-07-25 0 30.60 29.60 30.70 30.55 30.70 64,403 1,969,665 30.583 30.60 29.60 30.70 30.55 30.70 64,403 30.583 0.00%
2017-07-24 0 30.60 30.55 30.65 30.60 30.70 19,004 581,966 30.623 30.60 30.55 30.65 30.60 30.70 19,004 30.623 0.49%
2017-07-21 0 30.45 30.40 30.80 30.35 30.50 53,026 1,612,380 30.407 30.45 30.40 30.80 30.35 30.50 53,026 30.407 0.50%
2017-07-20 0 30.30 30.25 30.30 30.25 30.35 4,610 139,630 30.289 30.30 30.25 30.30 30.25 30.35 4,610 30.289 0.17%
2017-07-19 0 30.25 29.90 30.40 30.25 30.40 39,703 1,202,970 30.299 30.25 29.90 30.40 30.25 30.40 39,703 30.299 0.00%
2017-07-18 0 30.25 30.00 30.30 30.10 30.25 762,403 23,059,684 30.246 30.25 30.00 30.30 30.10 30.25 762,403 30.246 0.67%
2017-07-17 0 30.05 30.00 30.05 29.75 30.45 1,193,745 35,807,824 29.996 30.05 30.00 30.05 29.75 30.45 1,193,745 29.996 1.52%
2017-07-14 0 29.60 29.50 30.40 29.60 29.65 88,000 2,604,865 29.601 29.60 29.50 30.40 29.60 29.65 88,000 29.601 -0.67%
2017-07-13 0 29.80 29.75 30.40 29.70 29.80 98,900 2,937,370 29.700 29.80 29.75 30.40 29.70 29.80 98,900 29.700 0.34%
2017-07-12 0 29.70 29.65 29.70 29.65 29.75 3,769 111,823 29.669 29.70 29.65 29.70 29.65 29.75 3,769 29.669 0.68%
2017-07-11 0 29.50 29.35 29.50 29.45 29.55 40,738 1,200,464 29.468 29.50 29.35 29.50 29.45 29.55 40,738 29.468 0.34%
2017-07-10 0 29.40 29.20 29.50 29.25 29.60 1,045,868 30,756,938 29.408 29.40 29.20 29.50 29.25 29.60 1,045,868 29.408 -1.18%
2017-07-07 0 29.75 29.80 29.95 29.70 29.80 12,839 382,104 29.761 29.75 29.80 29.95 29.70 29.80 12,839 29.761 -0.34%
2017-07-06 0 29.85 29.80 29.85 29.80 29.95 21,500 641,830 29.853 29.85 29.80 29.85 29.80 29.95 21,500 29.853 0.00%
2017-07-05 0 29.85 29.80 29.90 29.85 29.90 22,206 663,937 29.899 29.85 29.80 29.90 29.85 29.90 22,206 29.899 -0.17%
2017-07-04 0 29.90 29.80 30.00 29.70 30.05 62,500 1,866,640 29.866 29.90 29.80 30.00 29.70 30.05 62,500 29.866 -0.83%
2017-07-03 0 30.15 30.10 30.30 30.05 30.25 111,300 3,358,575 30.176 30.15 30.10 30.30 30.05 30.25 111,300 30.176 -0.50%
2017-06-30 0 30.30 30.25 30.35 30.30 30.35 4,300 130,075 30.250 30.30 30.25 30.35 30.30 30.35 4,300 30.250 -0.33%
2017-06-29 0 30.40 30.30 31.00 30.35 30.50 90,400 2,756,880 30.497 30.40 30.30 31.00 30.35 30.50 90,400 30.496 0.00%
2017-06-28 0 30.40 30.40 31.00 30.40 30.50 27,400 834,000 30.438 30.40 30.40 31.00 30.40 30.50 27,400 30.438 0.00%
2017-06-27 0 30.40 30.25 30.90 30.15 30.45 3,800 115,300 30.342 30.40 30.25 30.90 30.15 30.45 3,800 30.342 0.00%
2017-06-26 0 30.40 30.40 30.85 30.40 30.55 9,557 291,350 30.486 30.40 30.40 30.85 30.40 30.55 9,557 30.486 0.00%
2017-06-23 0 30.40 30.40 30.85 30.40 30.45 2,316 70,441 30.415 30.40 30.40 30.85 30.40 30.45 2,316 30.415 -0.33%
2017-06-22 0 30.50 30.40 30.85 30.40 30.55 237,600 7,226,170 30.413 30.50 30.40 30.85 30.40 30.55 237,600 30.413 0.66%
2017-06-21 0 30.30 30.30 30.35 30.25 30.35 352,700 10,700,600 30.339 30.30 30.30 30.35 30.25 30.35 352,700 30.339 -0.16%
2017-06-20 0 30.35 30.30 30.85 30.20 30.35 36,000 1,091,620 30.323 30.35 30.30 30.85 30.20 30.35 36,000 30.323 -0.16%
2017-06-19 0 30.40 30.40 30.45 30.35 30.55 4,700 143,145 30.456 30.40 30.40 30.45 30.35 30.55 4,700 30.456 -0.49%
2017-06-16 0 30.55 30.40 31.20 30.40 30.55 38,800 1,182,030 30.465 30.55 30.40 31.20 30.40 30.55 38,800 30.465 -0.33%
2017-06-15 0 30.65 30.60 30.70 30.65 30.85 10,900 334,985 30.733 30.65 30.60 30.70 30.65 30.85 10,900 30.733 -0.65%
2017-06-14 0 30.85 30.80 31.20 30.75 30.90 26,900 829,245 30.827 30.85 30.80 31.20 30.75 30.90 26,900 30.827 0.16%
2017-06-13 0 30.80 30.75 31.20 30.75 30.85 4,700 144,700 30.787 30.80 30.75 31.20 30.75 30.85 4,700 30.787 0.16%
2017-06-12 0 30.75 30.50 31.20 30.70 31.00 229,914 7,069,622 30.749 30.75 30.50 31.20 30.70 31.00 229,914 30.749 -0.49%
2017-06-09 0 30.90 30.80 31.60 30.85 31.20 80,733 2,499,644 30.962 30.90 30.80 31.60 30.85 31.20 80,733 30.962 -1.12%
2017-06-08 0 31.25 31.00 31.40 31.15 31.40 64,322 2,010,932 31.264 31.25 31.00 31.40 31.15 31.40 64,322 31.264 -0.64%
2017-06-07 0 31.45 31.35 31.45 31.35 31.45 17,930 562,933 31.396 31.45 31.35 31.45 31.35 31.45 17,930 31.396 0.00%
2017-06-06 0 31.45 31.40 31.60 31.05 31.45 231,404 7,211,439 31.164 31.45 31.40 31.60 31.05 31.45 231,404 31.164 0.80%
2017-06-05 0 31.20 30.50 31.25 31.00 31.25 44,600 1,389,745 31.160 31.20 30.50 31.25 31.00 31.25 44,600 31.160 1.63%
2017-06-02 0 30.70 30.70 30.80 30.65 30.70 34,700 1,064,935 30.690 30.70 30.70 30.80 30.65 30.70 34,700 30.690 -0.32%
2017-06-01 0 30.80 30.75 30.90 30.70 30.90 48,900 1,506,325 30.804 30.80 30.75 30.90 30.70 30.90 48,900 30.804 0.33%
2017-05-31 0 30.70 30.60 30.75 30.60 30.80 78,705 2,417,521 30.716 30.70 30.60 30.75 30.60 30.80 78,705 30.716 -0.32%
2017-05-29 0 30.80 30.75 30.85 30.80 30.80 18,500 569,800 30.800 30.80 30.75 30.85 30.80 30.80 18,500 30.800 0.16%
2017-05-26 0 30.75 30.60 30.75 30.55 30.80 126,000 3,867,015 30.691 30.75 30.60 30.75 30.55 30.80 126,000 30.691 0.49%
2017-05-25 0 30.60 30.40 30.60 30.50 30.65 83,300 2,552,485 30.642 30.60 30.40 30.60 30.50 30.65 83,300 30.642 0.49%
2017-05-24 0 30.45 30.30 30.50 30.40 30.55 21,510 654,047 30.407 30.45 30.30 30.50 30.40 30.55 21,510 30.407 -0.65%
2017-05-23 0 30.65 30.65 30.70 30.60 30.70 6,200 190,250 30.686 30.65 30.65 30.70 30.60 30.70 6,200 30.685 0.33%
2017-05-22 0 30.55 29.00 30.60 30.40 30.60 12,700 387,185 30.487 30.55 29.00 30.60 30.40 30.60 12,700 30.487 0.83%
2017-05-19 0 30.30 30.30 30.65 30.30 30.65 4,004 121,670 30.387 30.30 30.30 30.65 30.30 30.65 4,004 30.387 -0.82%
2017-05-18 0 30.55 30.40 30.65 30.45 30.75 31,712 970,792 30.613 30.55 30.40 30.65 30.45 30.75 31,712 30.613 0.83%
2017-05-17 0 30.30 30.00 30.50 30.15 30.30 18,100 547,605 30.254 30.30 30.00 30.50 30.15 30.30 18,100 30.254 1.17%
2017-05-16 0 29.95 29.40 30.00 29.95 30.00 27,700 829,825 29.958 29.95 29.40 30.00 29.95 30.00 27,700 29.958 0.00%
2017-05-15 0 29.95 29.90 31.35 29.95 30.05 15,100 453,205 30.014 29.95 29.90 31.35 29.95 30.05 15,100 30.014 0.34%
2017-05-12 0 29.85 29.85 30.40 29.70 29.85 53,200 1,586,545 29.822 29.85 29.85 30.40 29.70 29.85 53,200 29.822 0.51%
2017-05-11 0 29.70 29.65 29.70 29.65 29.70 209,119 6,200,498 29.651 29.70 29.65 29.70 29.65 29.70 209,119 29.651 0.00%
2017-05-10 0 29.70 29.65 31.15 29.65 29.85 49,000 1,456,595 29.726 29.70 29.65 31.15 29.65 29.85 49,000 29.726 -0.34%
2017-05-09 0 29.80 29.80 29.85 29.75 29.90 7,531 224,481 29.808 29.80 29.80 29.85 29.75 29.90 7,531 29.808 -0.33%
2017-05-08 0 29.90 29.90 29.95 29.85 29.95 61,721 1,845,847 29.906 29.90 29.90 29.95 29.85 29.95 61,721 29.906 -0.17%
2017-05-05 0 29.95 29.95 30.00 29.85 30.00 137,904 4,119,273 29.871 29.95 29.95 30.00 29.85 30.00 137,904 29.871 -0.17%
2017-05-04 0 30.00 30.00 30.10 29.95 30.10 29,200 875,990 30.000 30.00 30.00 30.10 29.95 30.10 29,200 30.000 -1.48%
2017-05-02 0 30.45 30.45 30.50 30.45 30.55 24,921 759,150 30.462 30.45 30.45 30.50 30.45 30.55 24,921 30.462 -0.81%
2017-04-28 0 30.70 30.70 30.75 30.70 30.80 296,404 9,108,106 30.729 30.70 30.70 30.75 30.70 30.80 296,404 30.729 0.00%
2017-04-27 0 30.70 30.70 30.75 30.70 30.80 6,001 184,435 30.734 30.70 30.70 30.75 30.70 30.80 6,001 30.734 -0.16%
2017-04-26 0 30.75 30.70 30.75 30.70 30.80 123,500 3,797,530 30.749 30.75 30.70 30.75 30.70 30.80 123,500 30.749 -0.49%
2017-04-25 0 30.90 30.85 31.00 30.85 31.00 112,200 3,474,765 30.969 30.90 30.85 31.00 30.85 31.00 112,200 30.969 0.00%
2017-04-24 0 30.90 30.75 31.00 30.90 31.00 22,105 683,653 30.928 30.90 30.75 31.00 30.90 31.00 22,105 30.928 -0.64%
2017-04-21 0 31.10 31.05 31.35 31.00 31.10 19,028 590,645 31.041 31.10 31.05 31.35 31.00 31.10 19,028 31.041 0.16%
2017-04-20 0 31.05 31.00 31.15 30.95 31.10 372,600 11,551,080 31.001 31.05 31.00 31.15 30.95 31.10 372,600 31.001 -0.32%
2017-04-19 0 31.15 31.15 31.25 31.15 31.30 10,100 315,295 31.217 31.15 31.15 31.25 31.15 31.30 10,100 31.217 -0.16%
2017-04-18 0 31.20 31.15 31.30 31.05 31.25 226,400 7,053,550 31.155 31.20 31.15 31.30 31.05 31.25 226,400 31.155 -0.16%
2017-04-13 0 31.25 31.25 31.30 31.00 31.35 75,306 2,353,201 31.249 31.25 31.25 31.30 31.00 31.35 75,306 31.249 0.81%
2017-04-12 0 31.00 30.80 31.05 30.95 31.10 94,600 2,935,120 31.027 31.00 30.80 31.05 30.95 31.10 94,600 31.027 1.14%
2017-04-11 0 30.65 30.55 30.70 30.50 30.65 24,000 732,910 30.538 30.65 30.55 30.70 30.50 30.65 24,000 30.538 0.49%
2017-04-10 0 30.50 30.50 30.80 30.45 30.80 48,937 1,493,639 30.522 30.50 30.50 30.80 30.45 30.80 48,937 30.522 -0.97%
2017-04-07 0 30.80 30.75 30.85 30.55 30.90 75,802 2,331,531 30.758 30.80 30.75 30.85 30.55 30.90 75,802 30.758 0.65%
2017-04-06 0 30.60 30.50 30.80 30.45 30.60 20,400 623,725 30.575 30.60 30.50 30.80 30.45 30.60 20,400 30.575 0.16%
2017-04-05 0 30.55 30.40 30.60 30.35 30.60 654,400 19,959,520 30.501 30.55 30.40 30.60 30.35 30.60 654,400 30.500 0.83%
2017-04-03 0 30.30 30.20 30.40 30.20 30.35 54,000 1,637,325 30.321 30.30 30.20 30.40 30.20 30.35 54,000 30.321 0.50%
2017-03-31 0 30.15 30.10 30.15 30.05 30.15 17,500 526,840 30.105 30.15 30.10 30.15 30.05 30.15 17,500 30.105 -0.50%
2017-03-30 0 30.30 30.30 30.50 30.30 30.40 6,800 206,120 30.312 30.30 30.30 30.50 30.30 30.40 6,800 30.312 0.00%
2017-03-29 0 30.30 30.25 30.45 30.25 30.50 21,400 648,640 30.310 30.30 30.25 30.45 30.25 30.50 21,400 30.310 -0.33%
2017-03-28 0 30.40 30.40 30.55 30.35 30.60 55,100 1,679,075 30.473 30.40 30.40 30.55 30.35 30.60 55,100 30.473 -0.49%
2017-03-27 0 30.55 30.50 30.65 30.35 30.60 52,900 1,612,535 30.483 30.55 30.50 30.65 30.35 30.60 52,900 30.483 1.50%
2017-03-24 0 30.10 30.05 30.20 30.10 30.25 70,800 2,134,790 30.152 30.10 30.05 30.20 30.10 30.25 70,800 30.152 -0.66%
2017-03-23 0 30.30 30.15 30.30 30.20 30.30 88,700 2,680,160 30.216 30.30 30.15 30.30 30.20 30.30 88,700 30.216 0.17%
2017-03-22 0 30.25 30.20 30.30 30.05 30.30 112,700 3,404,480 30.208 30.25 30.20 30.30 30.05 30.30 112,700 30.208 1.51%
2017-03-21 0 29.80 29.65 29.85 29.50 29.95 92,790 2,765,450 29.803 29.80 29.65 29.85 29.50 29.95 92,790 29.803 -0.33%
2017-03-20 0 29.90 29.00 29.95 29.90 30.00 136,300 4,088,260 29.995 29.90 29.00 29.95 29.90 30.00 136,300 29.995 0.17%
2017-03-17 0 29.85 29.75 29.90 29.75 29.85 110,405 3,290,477 29.804 29.85 29.75 29.90 29.75 29.85 110,405 29.804 0.00%
2017-03-16 0 29.85 29.80 29.90 29.70 29.85 94,400 2,809,235 29.759 29.85 29.80 29.90 29.70 29.85 94,400 29.759 1.88%
2017-03-15 0 29.30 29.25 29.40 29.15 29.30 81,682 2,385,188 29.201 29.30 29.25 29.40 29.15 29.30 81,682 29.201 0.51%
2017-03-14 0 29.15 29.10 29.30 29.15 29.30 55,100 1,609,430 29.209 29.15 29.10 29.30 29.15 29.30 55,100 29.209 -0.85%
2017-03-13 0 29.40 29.40 29.50 29.20 29.50 135,030 3,959,733 29.325 29.40 29.40 29.50 29.20 29.50 135,030 29.325 1.03%
2017-03-10 0 29.10 29.00 29.20 29.00 29.15 74,104 2,156,794 29.105 29.10 29.00 29.20 29.00 29.15 74,104 29.105 -0.68%
2017-03-09 0 29.30 29.25 29.40 29.30 29.40 55,014 1,614,792 29.352 29.30 29.25 29.40 29.30 29.40 55,014 29.352 -0.85%
2017-03-08 0 29.55 29.50 29.60 29.55 29.65 78,112 2,311,961 29.598 29.55 29.50 29.60 29.55 29.65 78,112 29.598 -0.67%
2017-03-07 0 29.75 29.75 29.90 29.70 29.90 218,532 6,501,413 29.750 29.75 29.75 29.90 29.70 29.90 218,532 29.750 -0.67%
2017-03-06 0 29.95 29.90 29.95 29.90 30.00 114,300 3,422,650 29.944 29.95 29.90 29.95 29.90 30.00 114,300 29.944 0.34%
2017-03-03 0 29.85 29.80 29.85 29.80 30.10 123,600 3,701,980 29.951 29.85 29.80 29.85 29.80 30.10 123,600 29.951 -1.32%
2017-03-02 0 30.25 30.20 30.30 30.25 30.35 80,800 2,447,250 30.288 30.25 30.20 30.30 30.25 30.35 80,800 30.288 0.17%
2017-03-01 0 30.20 30.20 30.30 29.80 30.40 70,900 2,147,915 30.295 30.20 30.20 30.30 29.80 30.40 70,900 30.295 -0.66%
2017-02-28 0 30.40 30.40 30.45 30.40 30.60 141,500 4,307,530 30.442 30.40 30.40 30.45 30.40 30.60 141,500 30.442 -0.65%
2017-02-27 0 30.60 30.55 30.65 30.50 30.80 271,300 8,308,200 30.624 30.60 30.55 30.65 30.50 30.80 271,300 30.624 0.16%
2017-02-24 0 30.55 30.20 30.55 30.05 30.55 140,109 4,261,855 30.418 30.55 30.20 30.55 30.05 30.55 140,109 30.418 1.83%
2017-02-23 0 30.00 30.00 30.05 30.00 30.05 46,900 1,407,335 30.007 30.00 30.00 30.05 30.00 30.05 46,900 30.007 0.33%
2017-02-22 0 29.90 29.50 30.05 29.90 30.15 50,400 1,509,650 29.953 29.90 29.50 30.05 29.90 30.15 50,400 29.953 -0.33%
2017-02-21 0 30.00 30.00 30.10 30.00 30.05 20,800 624,755 30.036 30.00 30.00 30.10 30.00 30.05 20,800 30.036 0.00%
2017-02-20 0 30.00 29.95 30.15 29.95 30.10 23,900 716,470 29.978 30.00 29.95 30.15 29.95 30.10 23,900 29.978 -0.33%
2017-02-17 0 30.10 29.90 30.10 30.00 30.10 57,300 1,723,770 30.083 30.10 29.90 30.10 30.00 30.10 57,300 30.083 0.67%
2017-02-16 0 29.90 29.85 30.00 29.80 30.10 50,200 1,505,575 29.992 29.90 29.85 30.00 29.80 30.10 50,200 29.992 0.34%
2017-02-15 0 29.80 29.75 29.80 29.80 29.85 151,200 4,510,290 29.830 29.80 29.75 29.80 29.80 29.85 151,200 29.830 0.00%
2017-02-14 0 29.80 29.80 29.90 29.75 29.90 78,609 2,343,390 29.811 29.80 29.80 29.90 29.75 29.90 78,609 29.811 -0.33%
2017-02-13 0 29.90 29.80 30.00 29.80 29.95 81,400 2,430,850 29.863 29.90 29.80 30.00 29.80 29.95 81,400 29.863 0.50%
2017-02-10 0 29.75 29.70 29.75 29.65 29.90 58,100 1,727,195 29.728 29.75 29.70 29.75 29.65 29.90 58,100 29.728 -1.16%
2017-02-09 0 30.10 30.10 30.15 30.05 30.25 38,200 1,153,250 30.190 30.10 30.10 30.15 30.05 30.25 38,200 30.190 0.67%
2017-02-08 0 29.90 29.90 30.00 29.90 30.20 34,200 1,026,725 30.021 29.90 29.90 30.00 29.90 30.20 34,200 30.021 -0.66%
2017-02-07 0 30.10 30.05 30.20 30.00 30.15 157,331 4,731,046 30.071 30.10 30.05 30.20 30.00 30.15 157,331 30.071 0.84%
2017-02-06 0 29.85 29.80 29.85 29.85 29.90 48,600 1,451,185 29.860 29.85 29.80 29.85 29.85 29.90 48,600 29.860 0.67%
2017-02-03 0 29.65 29.60 29.70 29.50 29.65 196,500 5,814,635 29.591 29.65 29.60 29.70 29.50 29.65 196,500 29.591 0.17%
2017-02-02 0 29.60 29.50 29.55 29.50 29.65 69,800 2,063,955 29.570 29.60 29.50 29.55 29.50 29.65 69,800 29.570 0.51%
2017-02-01 0 29.45 29.40 29.50 28.90 29.50 257,100 7,572,085 29.452 29.45 29.40 29.50 28.90 29.50 257,100 29.452 2.08%
2017-01-27 0 28.85 28.80 28.90 28.80 29.10 28,600 825,685 28.870 28.85 28.80 28.90 28.80 29.10 28,600 28.870 -1.03%
2017-01-26 0 29.15 29.10 29.15 29.10 29.35 60,000 1,747,785 29.130 29.15 29.10 29.15 29.10 29.35 60,000 29.130 -0.68%
2017-01-25 0 29.35 29.35 29.40 29.20 29.45 95,900 2,809,050 29.291 29.35 29.35 29.40 29.20 29.45 95,900 29.291 -0.68%
2017-01-24 0 29.55 29.10 29.60 29.50 29.65 34,500 1,018,890 29.533 29.55 29.10 29.60 29.50 29.65 34,500 29.533 0.00%
2017-01-23 0 29.55 29.55 29.65 29.55 29.70 73,400 2,173,195 29.608 29.55 29.55 29.65 29.55 29.70 73,400 29.608 0.85%
2017-01-20 0 29.30 29.30 29.55 29.30 29.50 41,900 1,231,575 29.393 29.30 29.30 29.55 29.30 29.50 41,900 29.393 0.17%
2017-01-19 0 29.25 29.20 29.30 29.20 29.35 154,100 4,516,055 29.306 29.25 29.20 29.30 29.20 29.35 154,100 29.306 -1.02%
2017-01-18 0 29.55 29.50 29.60 29.50 29.65 108,900 3,222,245 29.589 29.55 29.50 29.60 29.50 29.65 108,900 29.589 -0.34%
2017-01-17 0 29.65 29.60 30.00 29.15 29.70 475,500 14,065,495 29.580 29.65 29.60 30.00 29.15 29.70 475,500 29.580 1.02%
2017-01-16 0 29.35 29.30 29.40 29.20 29.40 652,200 19,140,305 29.347 29.35 29.30 29.40 29.20 29.40 652,200 29.347 0.86%
2017-01-13 0 29.10 29.10 29.50 28.95 29.15 101,800 2,955,250 29.030 29.10 29.10 29.50 28.95 29.15 101,800 29.030 -0.34%
2017-01-12 0 29.20 29.15 29.50 29.00 29.20 27,806 809,933 29.128 29.20 29.15 29.50 29.00 29.20 27,806 29.128 1.04%
2017-01-11 0 28.90 28.85 28.95 28.85 28.95 76,006 2,197,201 28.908 28.90 28.85 28.95 28.85 28.95 76,006 28.908 0.17%
2017-01-10 0 28.85 28.50 28.85 28.65 28.95 98,000 2,823,135 28.808 28.85 28.50 28.85 28.65 28.95 98,000 28.808 0.87%
2017-01-09 0 28.60 28.55 28.85 28.55 28.65 34,933 999,320 28.607 28.60 28.55 28.85 28.55 28.65 34,933 28.607 0.35%
2017-01-06 0 28.50 28.50 28.60 28.50 28.75 33,100 947,805 28.635 28.50 28.50 28.60 28.50 28.75 33,100 28.635 -0.70%
2017-01-05 0 28.70 28.65 28.70 28.50 28.70 48,600 1,389,885 28.599 28.70 28.65 28.70 28.50 28.70 48,600 28.598 1.41%
2017-01-04 0 28.30 28.30 28.50 28.10 28.45 65,700 1,857,890 28.278 28.30 28.30 28.50 28.10 28.45 65,700 28.278 -0.35%
2017-01-03 0 28.40 28.10 28.40 28.10 28.40 159,500 4,498,010 28.201 28.40 28.10 28.40 28.10 28.40 159,500 28.201 0.35%
2016-12-30 0 28.30 28.25 28.50 28.30 28.65 143,000 4,079,115 28.525 28.30 28.25 28.50 28.30 28.65 143,000 28.525 -0.35%
2016-12-29 0 28.40 28.20 28.60 27.80 28.40 95,900 2,689,610 28.046 28.40 28.20 28.60 27.80 28.40 95,900 28.046 2.53%
2016-12-28 0 27.70 27.70 30.10 27.60 27.80 71,800 1,989,950 27.715 27.70 27.70 30.10 27.60 27.80 71,800 27.715 1.09%
2016-12-23 0 27.40 27.35 30.10 27.30 27.40 20,200 552,640 27.358 27.40 27.35 30.10 27.30 27.40 20,200 27.358 0.18%
2016-12-22 0 27.35 27.30 27.50 27.30 27.45 15,300 418,825 27.374 27.35 27.30 27.50 27.30 27.45 15,300 27.374 -0.36%
2016-12-21 0 27.45 27.45 30.10 27.40 27.50 16,500 452,710 27.437 27.45 27.45 30.10 27.40 27.50 16,500 27.437 -0.18%
2016-12-20 0 27.50 27.40 30.10 27.45 27.60 58,800 1,619,745 27.547 27.50 27.40 30.10 27.45 27.60 58,800 27.547 -0.36%
2016-12-19 0 27.60 27.50 28.10 27.50 27.65 34,700 955,835 27.546 27.60 27.50 28.10 27.50 27.65 34,700 27.546 0.36%
2016-12-16 0 27.50 27.35 27.50 27.25 27.50 80,300 2,199,045 27.385 27.50 27.35 27.50 27.25 27.50 80,300 27.385 0.00%
2016-12-15 0 27.50 27.50 27.60 27.50 27.80 350,800 9,679,595 27.593 27.50 27.50 27.60 27.50 27.80 350,800 27.593 -2.31%
2016-12-14 0 28.15 28.10 29.30 28.00 28.15 249,400 7,005,795 28.091 28.15 28.10 29.30 28.00 28.15 249,400 28.091 0.36%
2016-12-13 0 28.05 28.05 28.40 28.00 28.15 18,400 517,105 28.104 28.05 28.05 28.40 28.00 28.15 18,400 28.104 0.18%
2016-12-12 0 28.00 27.90 28.30 27.90 28.25 78,300 2,188,490 27.950 28.00 27.90 28.30 27.90 28.25 78,300 27.950 -0.88%
2016-12-09 0 28.25 28.00 28.35 28.10 28.40 670,900 18,906,830 28.181 28.25 28.00 28.35 28.10 28.40 670,900 28.181 -0.70%
2016-12-08 0 28.45 28.45 29.00 28.40 28.55 51,600 1,471,545 28.518 28.45 28.45 29.00 28.40 28.55 51,600 28.518 0.89%
2016-12-07 0 28.20 28.15 28.20 28.20 28.35 51,133 1,443,643 28.233 28.20 28.15 28.20 28.20 28.35 51,133 28.233 -0.70%
2016-12-06 0 28.40 28.35 28.40 28.30 28.40 64,700 1,834,430 28.353 28.40 28.35 28.40 28.30 28.40 64,700 28.353 0.18%
2016-12-05 0 28.35 28.30 28.35 28.30 28.50 220,100 6,243,190 28.365 28.35 28.30 28.35 28.30 28.50 220,100 28.365 -0.35%
2016-12-02 0 28.45 28.45 28.55 28.25 28.50 133,800 3,795,695 28.368 28.45 28.45 28.55 28.25 28.50 133,800 28.368 0.71%
2016-12-01 0 28.25 28.20 28.30 28.20 28.40 771,900 21,841,180 28.295 28.25 28.20 28.30 28.20 28.40 771,900 28.295 -2.08%
2016-11-30 0 28.85 28.80 28.95 28.80 28.90 1,000 28,870 28.870 28.85 28.80 28.95 28.80 28.90 1,000 28.870 -0.17%
2016-11-29 0 28.90 28.85 29.00 28.80 28.90 40,000 1,155,840 28.896 28.90 28.85 29.00 28.80 28.90 40,000 28.896 -0.17%
2016-11-28 0 28.95 28.95 29.20 28.85 29.00 72,300 2,093,965 28.962 28.95 28.95 29.20 28.85 29.00 72,300 28.962 1.22%
2016-11-25 0 28.60 28.70 28.95 28.45 28.70 369,000 10,529,890 28.536 28.60 28.70 28.95 28.45 28.70 369,000 28.536 -0.52%
2016-11-24 0 28.75 28.70 28.80 28.70 28.95 276,700 7,948,200 28.725 28.75 28.70 28.80 28.70 28.95 276,700 28.725 -2.54%
2016-11-23 0 29.50 29.45 29.55 29.45 29.55 30,500 899,750 29.500 29.50 29.45 29.55 29.45 29.55 30,500 29.500 -0.34%
2016-11-22 0 29.60 29.50 29.60 29.50 29.65 14,500 428,925 29.581 29.60 29.50 29.60 29.50 29.65 14,500 29.581 0.51%
2016-11-21 0 29.45 29.45 29.55 29.45 29.65 113,000 3,329,025 29.460 29.45 29.45 29.55 29.45 29.65 113,000 29.460 0.51%
2016-11-18 0 29.30 29.25 29.30 29.25 29.80 49,700 1,457,550 29.327 29.30 29.25 29.30 29.25 29.80 49,700 29.327 -2.01%
2016-11-17 0 29.90 29.80 29.90 29.90 29.90 1,500 44,850 29.900 29.90 29.80 29.90 29.90 29.90 1,500 29.900 0.17%
2016-11-16 0 29.85 29.80 30.50 29.85 30.00 33,400 998,820 29.905 29.85 29.80 30.50 29.85 30.00 33,400 29.905 0.00%
2016-11-15 0 29.85 29.80 29.85 29.80 29.90 73,900 2,205,590 29.846 29.85 29.80 29.85 29.80 29.90 73,900 29.846 0.17%
2016-11-14 0 29.80 29.75 30.00 29.50 30.50 353,800 10,479,885 29.621 29.80 29.75 30.00 29.50 30.50 353,800 29.621 -2.93%
2016-11-11 0 30.70 30.60 30.85 30.50 31.00 108,910 3,342,951 30.695 30.70 30.60 30.85 30.50 31.00 108,910 30.695 -1.76%
2016-11-10 0 31.25 31.20 31.35 31.20 32.50 63,815 2,000,910 31.355 31.25 31.20 31.35 31.20 32.50 63,815 31.355 -2.34%
2016-11-09 0 32.00 32.00 33.15 31.25 33.80 881,930 29,082,132 32.976 32.00 32.00 33.15 31.25 33.80 881,930 32.976 2.24%
2016-11-08 0 31.30 31.30 31.50 31.15 31.30 280,100 8,755,805 31.260 31.30 31.30 31.50 31.15 31.30 280,100 31.260 -0.32%
2016-11-07 0 31.40 31.35 31.40 31.40 31.55 41,670 1,308,933 31.412 31.40 31.35 31.40 31.40 31.55 41,670 31.412 -0.48%
2016-11-04 0 31.55 31.50 31.60 31.50 31.70 58,900 1,857,150 31.531 31.55 31.50 31.60 31.50 31.70 58,900 31.531 -0.16%
2016-11-03 0 31.60 31.60 31.65 31.55 32.00 81,000 2,569,245 31.719 31.60 31.60 31.65 31.55 32.00 81,000 31.719 0.16%
2016-11-02 0 31.55 31.50 31.55 31.35 32.00 82,600 2,599,260 31.468 31.55 31.50 31.55 31.35 32.00 82,600 31.468 1.28%
2016-11-01 0 31.15 31.10 31.15 31.00 31.15 13,630 424,477 31.143 31.15 31.10 31.15 31.00 31.15 13,630 31.143 0.48%
2016-10-31 0 31.00 31.00 31.10 31.00 31.10 8,400 260,830 31.051 31.00 31.00 31.10 31.00 31.10 8,400 31.051 0.32%
2016-10-28 0 30.90 30.80 30.95 30.90 30.95 20,400 630,375 30.901 30.90 30.80 30.95 30.90 30.95 20,400 30.901 0.00%
2016-10-27 0 30.90 30.80 31.10 30.75 31.40 31,600 975,825 30.881 30.90 30.80 31.10 30.75 31.40 31,600 30.881 -0.32%
2016-10-26 0 31.00 31.00 31.05 30.90 31.05 70,700 2,191,175 30.993 31.00 31.00 31.05 30.90 31.05 70,700 30.993 0.49%
2016-10-25 0 30.85 30.70 30.85 30.75 30.85 7,400 227,710 30.772 30.85 30.70 30.85 30.75 30.85 7,400 30.772 0.00%
2016-10-24 0 30.85 30.80 30.90 30.60 30.90 23,400 719,720 30.757 30.85 30.80 30.90 30.60 30.90 23,400 30.757 -0.16%
2016-10-20 0 30.90 30.85 30.95 30.90 30.95 29,100 899,770 30.920 30.90 30.85 30.95 30.90 30.95 29,100 30.920 0.82%
2016-10-19 0 30.65 30.60 30.80 30.65 30.80 9,100 279,515 30.716 30.65 30.60 30.80 30.65 30.80 9,100 30.716 -0.16%
2016-10-18 0 30.70 30.60 30.75 30.30 30.70 43,800 1,342,765 30.657 30.70 30.60 30.75 30.30 30.70 43,800 30.657 0.49%
2016-10-17 0 30.55 30.40 30.55 30.50 30.55 5,100 155,800 30.549 30.55 30.40 30.55 30.50 30.55 5,100 30.549 -0.16%
2016-10-14 0 30.60 30.50 30.60 30.60 30.70 17,600 539,100 30.631 30.60 30.50 30.60 30.60 30.70 17,600 30.631 -0.33%
2016-10-13 0 30.70 30.60 31.00 30.60 30.70 21,900 671,090 30.643 30.70 30.60 31.00 30.60 30.70 21,900 30.643 0.49%
2016-10-12 0 30.55 30.50 30.60 30.55 30.65 21,400 653,990 30.560 30.55 30.50 30.60 30.55 30.65 21,400 30.560 -0.33%
2016-10-11 0 30.65 30.65 30.80 30.60 30.80 10,300 316,110 30.690 30.65 30.65 30.80 30.60 30.80 10,300 30.690 -0.49%
2016-10-07 0 30.80 30.50 30.80 30.40 30.80 45,831 1,399,205 30.530 30.80 30.50 30.80 30.40 30.80 45,831 30.530 0.16%
2016-10-06 0 30.75 30.75 30.80 30.75 31.05 114,600 3,532,300 30.823 30.75 30.75 30.80 30.75 31.05 114,600 30.823 -0.81%
2016-10-05 0 31.00 30.95 31.00 30.80 31.85 171,900 5,325,475 30.980 31.00 30.95 31.00 30.80 31.85 171,900 30.980 -2.67%
2016-10-04 0 31.85 31.85 31.90 31.80 31.90 73,400 2,337,080 31.840 31.85 31.85 31.90 31.80 31.90 73,400 31.840 -0.62%
2016-10-03 0 32.05 31.90 32.05 31.95 32.25 23,300 746,155 32.024 32.05 31.90 32.05 31.95 32.25 23,300 32.024 -0.47%
2016-09-30 0 32.20 32.20 32.30 32.15 32.20 47,600 1,530,395 32.151 32.20 32.20 32.30 32.15 32.20 47,600 32.151 0.16%
2016-09-29 0 32.15 32.10 32.20 32.15 32.20 25,600 823,155 32.155 32.15 32.10 32.20 32.15 32.20 25,600 32.154 -0.16%
2016-09-28 0 32.20 32.05 32.20 32.15 32.25 52,500 1,690,755 32.205 32.20 32.05 32.20 32.15 32.25 52,500 32.205 -0.92%
2016-09-27 0 32.50 31.90 32.60 32.40 32.55 97,000 3,148,170 32.455 32.50 31.90 32.60 32.40 32.55 97,000 32.455 0.00%
2016-09-26 0 32.50 32.40 32.70 32.35 32.50 121,200 3,930,950 32.434 32.50 32.40 32.70 32.35 32.50 121,200 32.434 0.15%
2016-09-23 0 32.45 32.40 32.45 32.40 32.50 66,900 2,172,090 32.468 32.45 32.40 32.45 32.40 32.50 66,900 32.468 0.15%
2016-09-22 0 32.40 32.35 32.50 32.35 32.45 34,600 1,119,395 32.353 32.40 32.35 32.50 32.35 32.45 34,600 32.352 0.78%
2016-09-21 0 32.15 32.05 32.75 31.85 32.15 129,600 4,142,815 31.966 32.15 32.05 32.75 31.85 32.15 129,600 31.966 0.63%
2016-09-20 0 31.95 31.85 32.00 31.90 31.95 14,900 476,050 31.950 31.95 31.85 32.00 31.90 31.95 14,900 31.950 0.00%
2016-09-19 0 31.95 31.90 32.00 31.90 31.95 71,400 2,279,615 31.927 31.95 31.90 32.00 31.90 31.95 71,400 31.927 -0.47%
2016-09-15 0 32.10 31.95 32.75 32.10 32.15 24,800 796,130 32.102 32.10 31.95 32.75 32.10 32.15 24,800 32.102 0.00%
2016-09-14 0 32.10 32.00 32.75 31.95 32.20 98,200 3,141,450 31.990 32.10 32.00 32.75 31.95 32.20 98,200 31.990 -0.62%
2016-09-13 0 32.30 32.25 32.40 32.25 32.30 42,800 1,382,160 32.294 32.30 32.25 32.40 32.25 32.30 42,800 32.293 0.00%
2016-09-12 0 32.30 32.25 32.40 32.20 32.30 16,900 545,100 32.254 32.30 32.25 32.40 32.20 32.30 16,900 32.254 -0.31%
2016-09-09 0 32.40 32.40 32.55 32.40 32.55 72,600 2,358,190 32.482 32.40 32.40 32.55 32.40 32.55 72,600 32.482 -0.92%
2016-09-08 0 32.70 32.60 32.75 32.60 32.70 58,500 1,912,275 32.689 32.70 32.60 32.75 32.60 32.70 58,500 32.688 -0.15%
2016-09-07 0 32.75 32.70 32.80 32.35 32.80 287,229 9,395,924 32.712 32.75 32.70 32.80 32.35 32.80 287,229 32.712 1.39%
2016-09-06 0 32.30 32.20 32.30 32.20 32.40 42,300 1,363,915 32.244 32.30 32.20 32.30 32.20 32.40 42,300 32.244 0.31%
2016-09-05 0 32.20 32.20 32.40 31.95 32.20 92,800 2,983,865 32.154 32.20 32.20 32.40 31.95 32.20 92,800 32.154 1.10%
2016-09-02 0 31.85 31.70 32.00 31.80 31.90 53,400 1,701,125 31.856 31.85 31.70 32.00 31.80 31.90 53,400 31.856 0.47%
2016-09-01 0 31.70 31.70 32.60 31.70 31.90 38,000 1,207,815 31.785 31.70 31.70 32.60 31.70 31.90 38,000 31.785 -0.63%
2016-08-31 0 31.90 31.90 31.95 31.90 31.95 14,800 472,480 31.924 31.90 31.90 31.95 31.90 31.95 14,800 31.924 -0.62%
2016-08-30 0 32.10 32.00 32.15 32.10 32.20 54,500 1,751,310 32.134 32.10 32.00 32.15 32.10 32.20 54,500 32.134 0.16%
2016-08-29 0 32.05 32.00 32.10 32.00 32.10 37,800 1,210,190 32.016 32.05 32.00 32.10 32.00 32.10 37,800 32.016 -0.47%
2016-08-26 0 32.20 32.15 32.20 32.10 32.20 39,000 1,255,535 32.193 32.20 32.15 32.20 32.10 32.20 39,000 32.193 0.16%
2016-08-25 0 32.15 32.15 32.30 32.10 32.45 94,800 3,048,620 32.158 32.15 32.15 32.30 32.10 32.45 94,800 32.158 -0.92%
2016-08-24 0 32.45 32.35 32.55 32.45 32.55 24,700 802,275 32.481 32.45 32.35 32.55 32.45 32.55 24,700 32.481 -0.31%
2016-08-23 0 32.55 32.45 32.85 32.45 32.60 54,700 1,778,740 32.518 32.55 32.45 32.85 32.45 32.60 54,700 32.518 0.62%
2016-08-22 0 32.35 32.35 32.40 32.25 32.50 50,000 1,619,920 32.398 32.35 32.35 32.40 32.25 32.50 50,000 32.398 -1.22%
2016-08-19 0 32.75 32.60 32.75 32.65 32.80 50,400 1,651,740 32.773 32.75 32.60 32.75 32.65 32.80 50,400 32.773 -0.30%
2016-08-18 0 32.85 32.75 32.90 32.80 32.90 81,200 2,670,855 32.892 32.85 32.75 32.90 32.80 32.90 81,200 32.892 0.46%
2016-08-17 0 32.70 32.65 32.70 32.55 32.70 34,400 1,122,840 32.641 32.70 32.65 32.70 32.55 32.70 34,400 32.641 -0.30%
2016-08-16 0 32.80 32.80 32.90 32.55 32.85 60,800 1,991,560 32.756 32.80 32.80 32.90 32.55 32.85 60,800 32.756 0.61%
2016-08-15 0 32.60 32.60 32.70 32.50 32.60 25,700 837,475 32.587 32.60 32.60 32.70 32.50 32.60 25,700 32.587 0.15%
2016-08-12 0 32.55 32.55 32.60 32.55 32.60 58,600 1,908,595 32.570 32.55 32.55 32.60 32.55 32.60 58,600 32.570 -0.15%
2016-08-11 0 32.60 32.60 32.70 32.50 33.20 61,700 2,021,285 32.760 32.60 32.60 32.70 32.50 33.20 61,700 32.760 -0.91%
2016-08-10 0 32.90 32.70 32.90 32.65 33.00 49,100 1,611,810 32.827 32.90 32.70 32.90 32.65 33.00 49,100 32.827 1.54%
2016-08-09 0 32.40 32.35 32.45 32.35 32.45 38,600 1,250,095 32.386 32.40 32.35 32.45 32.35 32.45 38,600 32.386 0.00%
2016-08-08 0 32.40 32.30 33.50 32.40 33.30 73,629 2,392,073 32.488 32.40 32.30 33.50 32.40 33.30 73,629 32.488 -2.26%
2016-08-05 0 33.15 33.10 33.15 33.00 33.15 125,900 4,168,070 33.106 33.15 33.10 33.15 33.00 33.15 125,900 33.106 0.91%
2016-08-04 0 32.85 32.70 32.90 32.80 33.15 115,000 3,782,775 32.894 32.85 32.70 32.90 32.80 33.15 115,000 32.894 -1.05%
2016-08-03 0 33.20 33.15 33.20 33.00 33.50 122,300 4,058,055 33.181 33.20 33.15 33.20 33.00 33.50 122,300 33.181 0.91%
2016-08-01 0 32.90 32.85 32.90 32.80 32.90 34,900 1,146,630 32.855 32.90 32.85 32.90 32.80 32.90 34,900 32.855 1.23%
2016-07-29 0 32.50 32.35 32.50 32.45 32.65 130,000 4,230,225 32.540 32.50 32.35 32.50 32.45 32.65 130,000 32.540 -0.46%
2016-07-28 0 32.65 32.65 32.80 32.25 32.65 22,900 746,545 32.600 32.65 32.65 32.80 32.25 32.65 22,900 32.600 1.71%
2016-07-27 0 32.10 31.90 32.25 32.00 32.15 174,500 5,595,070 32.063 32.10 31.90 32.25 32.00 32.15 174,500 32.063 0.00%
2016-07-26 0 32.10 32.10 32.15 32.00 32.10 64,100 2,054,685 32.054 32.10 32.10 32.15 32.00 32.10 64,100 32.054 0.00%
2016-07-25 0 32.10 32.00 32.10 32.00 32.10 19,500 624,540 32.028 32.10 32.00 32.10 32.00 32.10 19,500 32.028 -0.16%
2016-07-22 0 32.15 32.10 32.25 32.00 32.35 139,800 4,502,525 32.207 32.15 32.10 32.25 32.00 32.35 139,800 32.207 0.16%
2016-07-21 0 32.10 32.00 32.10 31.65 32.15 61,100 1,953,820 31.977 32.10 32.00 32.10 31.65 32.15 61,100 31.977 -0.62%
2016-07-20 0 32.30 32.20 32.30 32.20 32.45 98,200 3,175,620 32.338 32.30 32.20 32.30 32.20 32.45 98,200 32.338 0.00%
2016-07-19 0 32.30 32.30 32.35 32.20 32.35 33,100 1,068,085 32.268 32.30 32.30 32.35 32.20 32.35 33,100 32.268 0.31%
2016-07-18 0 32.20 32.20 32.25 32.15 32.30 38,200 1,231,965 32.250 32.20 32.20 32.25 32.15 32.30 38,200 32.250 -0.31%
2016-07-15 0 32.30 32.30 32.40 32.20 32.40 101,400 3,277,200 32.320 32.30 32.30 32.40 32.20 32.40 101,400 32.320 -0.31%
2016-07-14 0 32.40 32.35 32.45 32.30 32.70 91,700 2,981,530 32.514 32.40 32.35 32.45 32.30 32.70 91,700 32.514 -0.61%
2016-07-13 0 32.60 32.60 32.70 32.20 32.70 180,100 5,821,225 32.322 32.60 32.60 32.70 32.20 32.70 180,100 32.322 -0.91%
2016-07-12 0 32.90 32.85 33.00 32.80 33.00 62,800 2,067,730 32.926 32.90 32.85 33.00 32.80 33.00 62,800 32.926 -0.60%
2016-07-11 0 33.10 33.00 33.10 33.00 33.25 96,800 3,207,200 33.132 33.10 33.00 33.10 33.00 33.25 96,800 33.132 0.61%
2016-07-08 0 32.90 32.90 32.95 32.90 33.15 44,200 1,457,560 32.977 32.90 32.90 32.95 32.90 33.15 44,200 32.976 -0.75%
2016-07-07 0 33.15 33.15 33.25 33.15 33.30 135,200 4,498,010 33.269 33.15 33.15 33.25 33.15 33.30 135,200 33.269 0.00%
2016-07-06 0 33.15 33.10 33.20 33.15 33.40 113,300 3,767,395 33.252 33.15 33.10 33.20 33.15 33.40 113,300 33.252 1.53%
2016-07-05 0 32.65 32.60 32.70 32.55 32.90 93,600 3,058,630 32.678 32.65 32.60 32.70 32.55 32.90 93,600 32.678 -0.15%
2016-07-04 0 32.70 32.70 32.75 32.05 32.85 146,800 4,784,920 32.595 32.70 32.70 32.75 32.05 32.85 146,800 32.595 2.51%
2016-06-30 0 31.90 31.90 32.00 31.85 32.10 126,400 4,039,670 31.959 31.90 31.90 32.00 31.85 32.10 126,400 31.959 -0.78%
2016-06-29 0 32.15 32.10 32.15 31.90 32.15 21,400 685,980 32.055 32.15 32.10 32.15 31.90 32.15 21,400 32.055 0.47%
2016-06-28 0 32.00 31.85 32.00 31.85 32.20 181,000 5,793,810 32.010 32.00 31.85 32.00 31.85 32.20 181,000 32.010 -0.62%
2016-06-27 0 32.20 32.15 32.25 32.15 32.40 131,500 4,244,260 32.276 32.20 32.15 32.25 32.15 32.40 131,500 32.276 0.63%
2016-06-24 0 32.00 32.00 32.10 30.80 33.50 833,100 26,577,605 31.902 32.00 32.00 32.10 30.80 33.50 833,100 31.902 4.23%
2016-06-23 0 30.70 30.70 30.80 30.60 30.80 14,100 433,040 30.712 30.70 30.70 30.80 30.60 30.80 14,100 30.712 -0.16%
2016-06-22 0 30.75 30.65 30.75 30.55 30.80 31,900 977,480 30.642 30.75 30.65 30.75 30.55 30.80 31,900 30.642 -0.97%
2016-06-21 0 31.05 31.00 31.05 31.05 31.20 25,900 806,585 31.142 31.05 31.00 31.05 31.05 31.20 25,900 31.142 -0.32%
2016-06-20 0 31.15 31.10 31.20 31.00 31.10 72,700 2,259,925 31.086 31.15 31.10 31.20 31.00 31.10 72,700 31.086 0.16%
2016-06-17 0 31.10 31.05 31.15 31.00 31.50 90,100 2,801,755 31.096 31.10 31.05 31.15 31.00 31.50 90,100 31.096 -2.20%
2016-06-16 0 31.80 31.75 31.80 31.20 31.85 200,100 6,327,005 31.619 31.80 31.75 31.80 31.20 31.85 200,100 31.619 2.25%
2016-06-15 0 31.10 31.10 31.20 31.05 31.10 12,400 385,610 31.098 31.10 31.10 31.20 31.05 31.10 12,400 31.098 0.48%
2016-06-14 0 30.95 31.00 31.05 30.80 31.05 15,000 465,430 31.029 30.95 31.00 31.05 30.80 31.05 15,000 31.029 -0.32%
2016-06-13 0 31.05 31.00 31.05 30.85 31.20 90,800 2,819,165 31.048 31.05 31.00 31.05 30.85 31.20 90,800 31.048 0.81%
2016-06-10 0 30.80 30.70 30.80 30.65 30.80 37,000 1,137,940 30.755 30.80 30.70 30.80 30.65 30.80 37,000 30.755 1.48%
2016-06-08 0 30.35 30.35 30.45 30.15 30.35 34,800 1,053,850 30.283 30.35 30.35 30.45 30.15 30.35 34,800 30.283 0.66%
2016-06-07 0 30.15 30.15 30.20 30.15 30.35 18,100 547,120 30.228 30.15 30.15 30.20 30.15 30.35 18,100 30.228 0.17%
2016-06-06 0 30.10 30.10 30.15 29.80 30.25 23,600 711,555 30.151 30.10 30.10 30.15 29.80 30.25 23,600 30.151 2.38%
2016-06-03 0 29.40 29.40 29.45 29.35 29.45 15,100 443,445 29.367 29.40 29.40 29.45 29.35 29.45 15,100 29.367 -0.34%
2016-06-02 0 29.50 29.50 29.55 29.50 29.50 11,900 351,050 29.500 29.50 29.50 29.55 29.50 29.50 11,900 29.500 -0.34%
2016-06-01 0 29.60 29.55 29.65 29.60 29.70 8,900 263,660 29.625 29.60 29.55 29.65 29.60 29.70 8,900 29.625 0.85%
2016-05-31 0 29.35 29.35 29.50 29.35 29.50 26,800 789,305 29.452 29.35 29.35 29.50 29.35 29.50 26,800 29.452 0.34%
2016-05-30 0 29.25 29.25 29.35 29.20 29.25 63,300 1,848,835 29.208 29.25 29.25 29.35 29.20 29.25 63,300 29.208 -1.52%
2016-05-27 0 29.70 29.65 29.70 29.50 29.70 78,400 2,321,315 29.609 29.70 29.65 29.70 29.50 29.70 78,400 29.609 -0.50%
2016-05-26 0 29.85 29.80 29.85 29.85 29.95 15,600 466,195 29.884 29.85 29.80 29.85 29.85 29.95 15,600 29.884 0.17%
2016-05-25 0 29.80 29.70 29.80 29.75 30.15 65,700 1,957,635 29.797 29.80 29.70 29.80 29.75 30.15 65,700 29.797 -1.32%
2016-05-24 0 30.20 30.15 30.20 30.20 30.35 48,900 1,478,470 30.235 30.20 30.15 30.20 30.20 30.35 48,900 30.235 -0.66%
2016-05-23 0 30.40 30.40 30.45 30.40 30.50 82,200 2,498,930 30.401 30.40 30.40 30.45 30.40 30.50 82,200 30.401 -0.16%
2016-05-20 0 30.45 30.40 30.45 30.45 30.50 28,000 852,830 30.458 30.45 30.40 30.45 30.45 30.50 28,000 30.458 0.00%
2016-05-19 0 30.45 30.45 30.50 30.40 30.65 100,400 3,061,575 30.494 30.45 30.45 30.50 30.40 30.65 100,400 30.494 -1.46%
2016-05-18 0 30.90 30.80 30.90 30.90 31.05 30,700 949,285 30.921 30.90 30.80 30.90 30.90 31.05 30,700 30.921 0.00%
2016-05-17 0 30.90 30.85 30.90 30.90 31.10 384,800 11,944,970 31.042 30.90 30.85 30.90 30.90 31.10 384,800 31.042 -0.64%
2016-05-16 0 31.10 31.05 31.10 30.85 31.10 110,100 3,419,065 31.054 31.10 31.05 31.10 30.85 31.10 110,100 31.054 0.81%
2016-05-13 0 30.85 30.80 30.95 30.65 30.90 44,500 1,372,730 30.848 30.85 30.80 30.95 30.65 30.90 44,500 30.848 0.00%
2016-05-12 0 30.85 30.80 30.85 30.85 30.95 38,600 1,192,115 30.884 30.85 30.80 30.85 30.85 30.95 38,600 30.884 -0.16%
2016-05-11 0 30.90 30.85 30.90 30.85 30.95 31,100 960,525 30.885 30.90 30.85 30.90 30.85 30.95 31,100 30.885 0.49%
2016-05-10 0 30.75 30.70 30.75 30.60 30.75 48,600 1,491,980 30.699 30.75 30.70 30.75 30.60 30.75 48,600 30.699 -0.81%
2016-05-09 0 31.00 31.00 31.10 31.00 31.25 24,000 745,230 31.051 31.00 31.00 31.10 31.00 31.25 24,000 31.051 0.00%
2016-05-06 0 31.00 30.95 31.05 30.90 31.05 116,500 3,609,840 30.986 31.00 30.95 31.05 30.90 31.05 116,500 30.986 0.00%
2016-05-05 0 31.00 30.90 31.00 31.00 31.10 21,600 671,105 31.070 31.00 30.90 31.00 31.00 31.10 21,600 31.070 -0.32%
2016-05-04 0 31.10 31.10 31.15 31.05 31.55 60,300 1,874,220 31.082 31.10 31.10 31.15 31.05 31.55 60,300 31.082 -1.43%
2016-05-03 0 31.55 31.55 31.60 31.25 31.60 115,100 3,613,655 31.396 31.55 31.55 31.60 31.25 31.60 115,100 31.396 1.94%
2016-04-29 0 30.95 30.85 31.00 30.70 31.00 91,000 2,812,075 30.902 30.95 30.85 31.00 30.70 31.00 91,000 30.902 1.81%
2016-04-28 0 30.40 30.35 30.45 30.05 30.40 153,900 4,653,925 30.240 30.40 30.35 30.45 30.05 30.40 153,900 30.240 0.66%
2016-04-27 0 30.20 30.15 30.20 30.15 30.20 395,100 11,916,630 30.161 30.20 30.15 30.20 30.15 30.20 395,100 30.161 0.83%
2016-04-26 0 29.95 29.90 30.00 29.70 30.05 73,500 2,197,025 29.892 29.95 29.90 30.00 29.70 30.05 73,500 29.891 0.00%
2016-04-25 0 29.95 29.90 30.00 29.95 29.95 118,900 3,561,055 29.950 29.95 29.90 30.00 29.95 29.95 118,900 29.950 -0.99%
2016-04-22 0 30.25 30.25 30.35 30.25 30.35 43,100 1,305,365 30.287 30.25 30.25 30.35 30.25 30.35 43,100 30.287 -0.98%
2016-04-21 0 30.55 30.45 30.55 30.25 30.55 752,300 22,815,035 30.327 30.55 30.45 30.55 30.25 30.55 752,300 30.327 1.16%
2016-04-20 0 30.20 30.15 30.25 30.15 30.45 314,500 9,519,665 30.269 30.20 30.15 30.25 30.15 30.45 314,500 30.269 0.67%
2016-04-19 0 30.00 30.00 30.15 29.75 30.10 717,700 21,480,250 29.929 30.00 30.00 30.15 29.75 30.10 717,700 29.929 0.50%
2016-04-18 0 29.85 29.85 29.95 29.85 29.90 323,400 9,663,940 29.882 29.85 29.85 29.95 29.85 29.90 323,400 29.882 0.17%
2016-04-15 0 29.80 29.75 29.80 29.75 29.95 164,400 4,905,745 29.840 29.80 29.75 29.80 29.75 29.95 164,400 29.840 -0.67%
2016-04-14 0 30.00 30.00 30.05 29.85 30.15 219,400 6,575,485 29.970 30.00 30.00 30.05 29.85 30.15 219,400 29.970 -0.99%
2016-04-13 0 30.30 30.30 30.40 30.30 30.70 38,500 1,171,750 30.435 30.30 30.30 30.40 30.30 30.70 38,500 30.435 -0.33%
2016-04-12 0 30.40 30.40 30.45 30.30 30.45 439,600 13,370,305 30.415 30.40 30.40 30.45 30.30 30.45 439,600 30.415 0.50%
2016-04-11 0 30.25 30.10 30.30 30.10 30.35 623,300 18,861,365 30.261 30.25 30.10 30.30 30.10 30.35 623,300 30.260 1.00%
2016-04-08 0 29.95 29.95 30.00 29.95 30.20 5,100 152,855 29.972 29.95 29.95 30.00 29.95 30.20 5,100 29.972 0.34%
2016-04-07 0 29.85 29.70 29.90 29.85 29.85 100 2,985 29.850 29.85 29.70 29.90 29.85 29.85 100 29.850 0.00%
2016-04-06 0 29.85 29.85 29.90 29.85 29.90 6,600 197,260 29.888 29.85 29.85 29.90 29.85 29.90 6,600 29.888 0.51%
2016-04-05 0 29.70 29.70 29.90 29.70 29.90 33,700 1,004,610 29.810 29.70 29.70 29.90 29.70 29.90 33,700 29.810 0.00%
2016-04-01 0 29.70 29.65 29.80 28.75 30.50 23,800 711,910 29.912 29.70 29.65 29.80 28.75 30.50 23,800 29.912 -0.17%
2016-03-31 0 29.75 29.65 29.75 29.75 29.75 800 23,750 29.688 29.75 29.65 29.75 29.75 29.75 800 29.688 -1.00%
2016-03-30 0 30.05 30.00 30.05 30.00 30.05 17,200 516,635 30.037 30.05 30.00 30.05 30.00 30.05 17,200 30.037 1.69%
2016-03-29 0 29.55 29.55 29.70 29.50 29.50 3,800 112,100 29.500 29.55 29.55 29.70 29.50 29.50 3,800 29.500 0.68%
2016-03-24 0 29.35 29.35 29.55 29.30 29.55 620,100 18,192,960 29.339 29.35 29.35 29.55 29.30 29.55 620,100 29.339 -1.51%
2016-03-23 0 29.80 29.75 30.15 29.80 30.50 879,000 26,250,695 29.864 29.80 29.75 30.15 29.80 30.50 879,000 29.864 -2.30%
2016-03-22 0 30.50 30.20 30.55 30.10 30.50 41,800 1,269,080 30.361 30.50 30.20 30.55 30.10 30.50 41,800 30.361 0.99%
2016-03-21 0 30.20 30.05 30.20 30.20 30.65 37,900 1,150,075 30.345 30.20 30.05 30.20 30.20 30.65 37,900 30.345 -1.63%
2016-03-18 0 30.70 30.60 30.70 30.60 30.90 58,200 1,792,335 30.796 30.70 30.60 30.70 30.60 30.90 58,200 30.796 0.33%
2016-03-17 0 30.60 30.50 30.65 30.40 30.60 33,200 1,014,200 30.548 30.60 30.50 30.65 30.40 30.60 33,200 30.548 2.00%
2016-03-16 0 30.00 30.00 30.05 29.00 30.00 6,600 197,800 29.970 30.00 30.00 30.05 29.00 30.00 6,600 29.970 0.17%
2016-03-15 0 29.95 29.90 29.95 29.75 30.00 12,000 358,385 29.865 29.95 29.90 29.95 29.75 30.00 12,000 29.865 -1.80%
2016-03-14 0 30.50 30.50 30.55 30.40 30.85 65,700 2,006,860 30.546 30.50 30.50 30.55 30.40 30.85 65,700 30.546 -1.29%
2016-03-11 0 30.90 30.70 30.90 30.30 31.05 36,100 1,114,605 30.876 30.90 30.70 30.90 30.30 31.05 36,100 30.875 1.81%
2016-03-10 0 30.35 30.30 30.55 30.35 30.55 25,900 788,810 30.456 30.35 30.30 30.55 30.35 30.55 25,900 30.456 -0.82%
2016-03-09 0 30.60 30.60 30.85 30.50 31.00 35,900 1,104,750 30.773 30.60 30.60 30.85 30.50 31.00 35,900 30.773 -1.45%
2016-03-08 0 31.05 30.70 31.05 31.00 31.15 6,100 189,305 31.034 31.05 30.70 31.05 31.00 31.15 6,100 31.034 0.16%
2016-03-07 0 31.00 30.90 31.00 30.75 31.05 118,300 3,656,055 30.905 31.00 30.90 31.00 30.75 31.05 118,300 30.905 0.49%
2016-03-04 0 30.85 30.80 30.85 30.40 30.85 43,100 1,322,625 30.687 30.85 30.80 30.85 30.40 30.85 43,100 30.687 2.15%
2016-03-03 0 30.20 30.05 30.20 30.15 30.30 22,200 669,750 30.169 30.20 30.05 30.20 30.15 30.30 22,200 30.169 0.17%
2016-03-02 0 30.15 30.00 30.20 30.00 30.20 32,000 964,070 30.127 30.15 30.00 30.20 30.00 30.20 32,000 30.127 -1.15%
2016-03-01 0 30.50 30.30 30.50 30.25 30.50 32,700 992,300 30.346 30.50 30.30 30.50 30.25 30.50 32,700 30.346 1.16%
2016-02-29 0 30.15 29.90 30.20 29.95 30.25 48,800 1,469,950 30.122 30.15 29.90 30.20 29.95 30.25 48,800 30.122 -0.50%
2016-02-26 0 30.30 30.25 30.35 30.25 30.40 44,500 1,349,005 30.315 30.30 30.25 30.35 30.25 30.40 44,500 30.315 -0.16%
2016-02-25 0 30.35 30.10 30.30 30.00 30.35 44,700 1,348,690 30.172 30.35 30.10 30.30 30.00 30.35 44,700 30.172 1.17%
2016-02-24 0 30.00 29.85 30.05 29.00 30.00 49,000 1,466,785 29.934 30.00 29.85 30.05 29.00 30.00 49,000 29.934 1.01%
2016-02-23 0 29.70 29.70 29.75 29.60 29.80 17,100 508,125 29.715 29.70 29.70 29.75 29.60 29.80 17,100 29.715 -0.34%
2016-02-22 0 29.80 29.60 29.90 29.65 30.15 57,100 1,702,280 29.812 29.80 29.60 29.90 29.65 30.15 57,100 29.812 0.00%
2016-02-19 0 29.80 29.80 30.00 29.60 30.05 35,100 1,046,270 29.808 29.80 29.80 30.00 29.60 30.05 35,100 29.808 1.53%
2016-02-18 0 29.35 29.35 29.40 29.30 29.40 8,500 249,385 29.339 29.35 29.35 29.40 29.30 29.40 8,500 29.339 -1.01%
2016-02-17 0 29.65 29.50 29.70 29.30 29.65 26,700 789,175 29.557 29.65 29.50 29.70 29.30 29.65 26,700 29.557 1.19%
2016-02-16 0 29.30 29.25 29.30 29.10 29.45 43,700 1,277,420 29.232 29.30 29.25 29.30 29.10 29.45 43,700 29.232 -0.51%
2016-02-15 0 29.45 29.35 29.80 29.30 30.30 73,800 2,196,525 29.763 29.45 29.35 29.80 29.30 30.30 73,800 29.763 -2.48%
2016-02-12 0 30.20 30.20 30.55 29.55 30.50 116,750 3,534,967 30.278 30.20 30.20 30.55 29.55 30.50 116,750 30.278 2.90%
2016-02-11 0 29.35 29.35 29.60 28.45 29.65 39,300 1,158,760 29.485 29.35 29.35 29.60 28.45 29.65 39,300 29.485 4.63%
2016-02-05 0 28.05 28.00 28.15 28.00 28.40 51,000 1,431,910 28.077 28.05 28.00 28.15 28.00 28.40 51,000 28.077 0.90%
2016-02-04 0 27.80 27.75 27.80 27.75 27.90 168,100 4,669,970 27.781 27.80 27.75 27.80 27.75 27.90 168,100 27.781 0.72%
2016-02-03 0 27.60 27.60 27.70 27.50 27.60 8,700 239,945 27.580 27.60 27.60 27.70 27.50 27.60 8,700 27.580 0.00%
2016-02-02 0 27.60 27.50 27.65 27.50 27.65 22,500 621,250 27.611 27.60 27.50 27.65 27.50 27.65 22,500 27.611 0.91%
2016-02-01 0 27.35 27.30 27.40 27.30 27.35 5,100 139,360 27.326 27.35 27.30 27.40 27.30 27.35 5,100 27.325 0.92%
2016-01-29 0 27.10 27.10 27.30 27.10 27.40 35,300 959,780 27.189 27.10 27.10 27.30 27.10 27.40 35,300 27.189 -1.45%
2016-01-28 0 27.50 27.35 27.50 27.40 27.60 40,800 1,124,175 27.553 27.50 27.35 27.50 27.40 27.60 40,800 27.553 0.36%
2016-01-27 0 27.40 27.35 27.40 27.30 27.40 7,300 199,550 27.336 27.40 27.35 27.40 27.30 27.40 7,300 27.336 0.37%
2016-01-26 0 27.30 27.10 27.30 27.10 27.30 13,700 372,695 27.204 27.30 27.10 27.30 27.10 27.30 13,700 27.204 1.68%
2016-01-25 0 26.85 26.85 26.95 26.85 26.95 1,600 43,060 26.913 26.85 26.85 26.95 26.85 26.95 1,600 26.913 0.56%
2016-01-22 0 26.70 26.65 27.05 26.70 27.10 50,000 1,347,590 26.952 26.70 26.65 27.05 26.70 27.10 50,000 26.952 -2.02%
2016-01-21 0 27.25 27.15 27.25 26.95 27.30 34,100 922,975 27.067 27.25 27.15 27.25 26.95 27.30 34,100 27.067 1.68%
2016-01-20 0 26.80 26.70 26.80 26.65 26.80 16,500 440,675 26.708 26.80 26.70 26.80 26.65 26.80 16,500 26.708 0.37%
2016-01-19 0 26.70 26.65 26.75 26.50 26.70 14,800 393,825 26.610 26.70 26.65 26.75 26.50 26.70 14,800 26.610 0.56%
2016-01-18 0 26.55 26.55 26.70 26.50 26.65 10,200 271,110 26.579 26.55 26.55 26.70 26.50 26.65 10,200 26.579 -0.38%
2016-01-15 0 26.65 26.55 26.70 26.50 26.70 11,810 314,272 26.611 26.65 26.55 26.70 26.50 26.70 11,810 26.611 0.57%
2016-01-14 0 26.50 26.40 26.60 26.40 26.55 9,400 248,810 26.469 26.50 26.40 26.60 26.40 26.55 9,400 26.469 0.00%
2016-01-13 0 26.50 26.40 26.55 26.45 26.60 10,600 281,220 26.530 26.50 26.40 26.55 26.45 26.60 10,600 26.530 -0.75%
2016-01-12 0 26.70 26.70 26.75 26.70 26.85 6,800 182,145 26.786 26.70 26.70 26.75 26.70 26.85 6,800 26.786 -0.37%
2016-01-11 0 26.80 26.80 26.90 26.80 26.90 4,400 118,050 26.830 26.80 26.80 26.90 26.80 26.90 4,400 26.830 0.37%
2016-01-08 0 26.70 26.70 26.75 26.50 27.00 67,000 1,789,220 26.705 26.70 26.70 26.75 26.50 27.00 67,000 26.705 -0.37%
2016-01-07 0 26.80 26.60 26.80 26.35 26.80 39,700 1,052,165 26.503 26.80 26.60 26.80 26.35 26.80 39,700 26.503 2.10%
2016-01-06 0 26.25 26.15 26.25 26.10 26.25 12,300 322,115 26.188 26.25 26.15 26.25 26.10 26.25 12,300 26.188 0.57%
2016-01-05 0 26.10 26.10 26.15 26.05 26.15 12,300 320,985 26.096 26.10 26.10 26.15 26.05 26.15 12,300 26.096 0.38%
2016-01-04 0 26.00 25.95 26.00 25.90 26.00 6,000 155,610 25.935 26.00 25.95 26.00 25.90 26.00 6,000 25.935 0.39%
2015-12-31 0 25.90 24.80 27.50 25.90 25.90 200 5,180 25.900 25.90 24.80 27.50 25.90 25.90 200 25.900 0.00%
2015-12-30 0 25.90 25.85 26.00 25.90 26.00 4,400 113,970 25.902 25.90 25.85 26.00 25.90 26.00 4,400 25.902 -0.77%
2015-12-29 0 26.10 26.00 26.10 26.00 26.10 900 23,410 26.011 26.10 26.00 26.10 26.00 26.10 900 26.011 0.38%
2015-12-28 0 26.00 26.00 26.10 26.00 26.00 1,000 26,000 26.000 26.00 26.00 26.10 26.00 26.00 1,000 26.000 0.00%
2015-12-24 0 26.00 - 26.30 25.75 26.15 4,300 111,990 26.044 26.00 - 26.30 25.75 26.15 4,300 26.044 -0.76%
2015-12-23 0 26.20 26.15 26.25 26.20 26.30 6,600 173,230 26.247 26.20 26.15 26.25 26.20 26.30 6,600 26.247 0.00%
2015-12-22 0 26.20 26.10 26.25 26.05 26.20 17,200 449,250 26.119 26.20 26.10 26.25 26.05 26.20 17,200 26.119 1.16%
2015-12-21 0 25.90 25.90 25.95 25.70 25.95 7,100 183,275 25.813 25.90 25.90 25.95 25.70 25.95 7,100 25.813 0.78%
2015-12-18 0 25.70 25.65 25.90 25.70 25.90 13,300 342,990 25.789 25.70 25.65 25.90 25.70 25.90 13,300 25.789 -1.15%
2015-12-17 0 26.00 25.90 26.00 25.80 26.00 11,700 303,205 25.915 26.00 25.90 26.00 25.80 26.00 11,700 25.915 0.19%
2015-12-16 0 25.95 25.95 26.05 25.95 26.00 2,000 51,995 25.998 25.95 25.95 26.05 25.95 26.00 2,000 25.998 -0.19%
2015-12-15 0 26.00 25.95 26.05 - - 0 0 - 26.00 25.95 26.05 - - 0 - -0.57%
2015-12-14 0 26.15 26.15 26.25 26.05 26.15 9,100 237,515 26.101 26.15 26.15 26.25 26.05 26.15 9,100 26.101 0.00%
2015-12-11 0 26.15 26.05 26.15 - - 0 0 - 26.15 26.05 26.15 - - 0 - -0.19%
2015-12-10 0 26.20 26.20 26.30 26.20 26.20 1,500 39,300 26.200 26.20 26.20 26.30 26.20 26.20 1,500 26.200 0.58%
2015-12-09 0 26.05 26.05 26.15 26.05 26.15 4,000 104,400 26.100 26.05 26.05 26.15 26.05 26.15 4,000 26.100 -0.76%
2015-12-08 0 26.25 26.10 26.30 26.15 26.30 20,100 527,215 26.230 26.25 26.10 26.30 26.15 26.30 20,100 26.230 -0.57%
2015-12-07 0 26.40 26.20 26.40 25.90 26.40 43,500 1,137,280 26.144 26.40 26.20 26.40 25.90 26.40 43,500 26.144 2.33%
2015-12-04 0 25.80 25.75 25.80 25.60 25.80 12,500 321,140 25.691 25.80 25.75 25.80 25.60 25.80 12,500 25.691 0.19%
2015-12-03 0 25.75 25.65 25.80 25.65 25.90 20,200 519,030 25.695 25.75 25.65 25.80 25.65 25.90 20,200 25.695 -0.58%
2015-12-02 0 25.90 25.90 26.00 25.90 25.95 2,900 75,250 25.948 25.90 25.90 26.00 25.90 25.95 2,900 25.948 -0.19%
2015-12-01 0 25.95 25.95 26.05 25.75 26.00 44,200 1,144,350 25.890 25.95 25.95 26.05 25.75 26.00 44,200 25.890 0.97%
2015-11-30 0 25.70 25.70 25.85 25.40 25.85 25,300 646,425 25.550 25.70 25.70 25.85 25.40 25.85 25,300 25.550 -1.53%
2015-11-27 0 26.10 26.05 26.10 26.10 26.10 100 2,610 26.100 26.10 26.05 26.10 26.10 26.10 100 26.100 -0.19%
2015-11-26 0 26.15 26.10 26.15 26.15 26.15 1,000 26,150 26.150 26.15 26.10 26.15 26.15 26.15 1,000 26.150 -0.38%
2015-11-25 0 26.25 26.10 26.25 26.15 26.25 9,500 248,635 26.172 26.25 26.10 26.25 26.15 26.25 9,500 26.172 0.77%
2015-11-24 0 26.05 26.00 26.10 26.05 26.05 4,100 106,805 26.050 26.05 26.00 26.10 26.05 26.05 4,100 26.050 -0.57%
2015-11-23 0 26.20 26.10 26.25 26.15 26.35 23,500 616,445 26.232 26.20 26.10 26.25 26.15 26.35 23,500 26.232 -0.76%
2015-11-20 0 26.40 26.20 26.40 26.15 26.40 13,200 347,060 26.292 26.40 26.20 26.40 26.15 26.40 13,200 26.292 0.76%
2015-11-19 0 26.20 26.15 26.25 26.10 26.20 7,400 193,525 26.152 26.20 26.15 26.25 26.10 26.20 7,400 26.152 0.58%
2015-11-18 0 26.05 26.05 26.25 26.00 26.25 15,500 405,290 26.148 26.05 26.05 26.25 26.00 26.25 15,500 26.148 -1.33%
2015-11-17 0 26.40 26.30 26.55 26.35 26.60 17,600 465,800 26.466 26.40 26.30 26.55 26.35 26.60 17,600 26.466 -0.94%
2015-11-16 0 26.65 26.55 26.65 26.40 26.65 13,100 347,630 26.537 26.65 26.55 26.65 26.40 26.65 13,100 26.537 1.14%
2015-11-13 0 26.35 26.30 26.40 26.35 26.40 8,100 213,595 26.370 26.35 26.30 26.40 26.35 26.40 8,100 26.370 -0.75%
2015-11-12 0 26.55 26.45 26.60 26.50 27.65 35,200 963,075 27.360 26.55 26.45 26.60 26.50 27.65 35,200 27.360 -0.19%
2015-11-11 0 26.60 26.55 26.65 26.55 26.60 8,000 212,475 26.559 26.60 26.55 26.65 26.55 26.60 8,000 26.559 0.00%
2015-11-10 0 26.60 26.60 26.75 26.60 26.70 1,500 40,030 26.687 26.60 26.60 26.75 26.60 26.70 1,500 26.687 0.19%
2015-11-09 0 26.55 26.55 26.60 26.55 26.90 18,800 502,450 26.726 26.55 26.55 26.60 26.55 26.90 18,800 26.726 -1.67%
2015-11-06 0 27.00 26.95 27.05 27.00 27.00 2,100 56,700 27.000 27.00 26.95 27.05 27.00 27.00 2,100 27.000 -0.37%
2015-11-05 0 27.10 26.90 27.20 27.05 27.15 10,600 287,510 27.124 27.10 26.90 27.20 27.05 27.15 10,600 27.124 -0.91%
2015-11-04 0 27.35 27.20 27.35 27.35 27.45 27,500 753,500 27.400 27.35 27.20 27.35 27.35 27.45 27,500 27.400 -1.26%
2015-11-03 0 27.70 27.65 27.70 27.70 27.70 2,200 60,940 27.700 27.70 27.65 27.70 27.70 27.70 2,200 27.700 -0.72%
2015-11-02 0 27.90 27.80 27.90 27.85 28.00 7,400 206,365 27.887 27.90 27.80 27.90 27.85 28.00 7,400 27.887 -0.36%
2015-10-30 0 28.00 28.00 28.20 28.00 28.15 8,000 224,675 28.084 28.00 28.00 28.20 28.00 28.15 8,000 28.084 -1.06%
2015-10-29 0 28.30 28.25 28.45 28.30 28.50 42,700 1,211,070 28.362 28.30 28.25 28.45 28.30 28.50 42,700 28.362 -0.70%
2015-10-28 0 28.50 28.50 28.55 28.45 28.50 5,000 142,425 28.485 28.50 28.50 28.55 28.45 28.50 5,000 28.485 0.35%
2015-10-27 0 28.40 28.40 28.50 28.40 28.50 800 22,750 28.438 28.40 28.40 28.50 28.40 28.50 800 28.438 -0.35%
2015-10-26 0 28.50 28.40 28.55 28.45 28.50 16,000 455,505 28.469 28.50 28.40 28.55 28.45 28.50 16,000 28.469 0.00%
2015-10-23 0 28.50 28.45 28.50 28.40 28.50 3,200 91,000 28.438 28.50 28.45 28.50 28.40 28.50 3,200 28.438 -0.18%
2015-10-22 0 28.55 28.50 28.55 28.45 28.55 6,800 193,895 28.514 28.55 28.50 28.55 28.45 28.55 6,800 28.514 0.71%
2015-10-20 0 28.35 28.35 28.55 28.10 28.55 265,700 7,515,470 28.286 28.35 28.35 28.55 28.10 28.55 265,700 28.286 -1.05%
2015-10-19 0 28.65 28.60 28.70 28.65 28.65 2,000 57,300 28.650 28.65 28.60 28.70 28.65 28.65 2,000 28.650 -0.35%
2015-10-16 0 28.75 28.75 28.80 28.75 28.85 4,000 115,225 28.806 28.75 28.75 28.80 28.75 28.85 4,000 28.806 0.00%
2015-10-15 0 28.75 28.75 28.80 28.60 28.75 15,600 447,475 28.684 28.75 28.75 28.80 28.60 28.75 15,600 28.684 0.70%
2015-10-14 0 28.55 28.30 28.55 28.25 28.55 19,200 545,205 28.396 28.55 28.30 28.55 28.25 28.55 19,200 28.396 0.88%
2015-10-13 0 28.30 28.15 28.35 28.20 28.35 7,400 209,360 28.292 28.30 28.15 28.35 28.20 28.35 7,400 28.292 0.00%
2015-10-12 0 28.30 28.15 28.35 28.05 28.30 7,300 205,890 28.204 28.30 28.15 28.35 28.05 28.30 7,300 28.204 1.07%
2015-10-09 0 28.00 - 29.00 27.95 28.00 4,200 117,510 27.979 28.00 - 29.00 27.95 28.00 4,200 27.979 0.54%
2015-10-08 0 27.85 27.85 28.00 27.85 28.00 6,100 170,485 27.948 27.85 27.85 28.00 27.85 28.00 6,100 27.948 0.18%
2015-10-07 0 27.80 27.75 27.95 27.80 28.00 15,700 437,480 27.865 27.80 27.75 27.95 27.80 28.00 15,700 27.865 0.72%
2015-10-06 0 27.60 27.60 27.70 27.60 27.65 1,000 27,630 27.630 27.60 27.60 27.70 27.60 27.65 1,000 27.630 0.00%
2015-10-05 0 27.60 27.40 27.65 27.00 27.60 37,400 1,025,170 27.411 27.60 27.40 27.65 27.00 27.60 37,400 27.411 1.66%
2015-10-02 0 27.15 27.10 27.15 27.15 27.45 30,000 816,535 27.218 27.15 27.10 27.15 27.15 27.45 30,000 27.218 -1.09%
2015-09-30 0 27.45 27.40 27.45 - - 0 0 - 27.45 27.40 27.45 - - 0 - -0.36%
2015-09-29 0 27.55 27.50 27.55 27.50 27.85 24,300 672,725 27.684 27.55 27.50 27.55 27.50 27.85 24,300 27.684 -0.72%
2015-09-25 0 27.75 27.75 27.95 27.75 27.95 78,400 2,183,245 27.848 27.75 27.75 27.95 27.75 27.95 78,400 27.848 0.73%
2015-09-24 0 27.55 27.40 27.60 27.50 27.55 6,700 184,360 27.516 27.55 27.40 27.60 27.50 27.55 6,700 27.516 -0.18%
2015-09-23 0 27.60 27.45 27.60 27.40 27.60 3,700 101,800 27.514 27.60 27.45 27.60 27.40 27.60 3,700 27.514 -0.18%
2015-09-22 0 27.65 27.65 27.70 27.65 27.65 1,000 27,650 27.650 27.65 27.65 27.70 27.65 27.65 1,000 27.650 0.36%
2015-09-21 0 27.55 27.55 27.70 27.50 27.65 496,800 13,662,445 27.501 27.55 27.55 27.70 27.50 27.65 496,800 27.501 0.55%
2015-09-18 0 27.40 27.25 27.45 27.30 27.50 16,900 462,980 27.395 27.40 27.25 27.45 27.30 27.50 16,900 27.395 0.37%
2015-09-17 0 27.30 27.20 27.30 27.10 27.30 120,700 3,277,240 27.152 27.30 27.20 27.30 27.10 27.30 120,700 27.152 2.06%
2015-09-16 0 26.75 26.75 26.95 26.75 27.00 5,400 144,835 26.821 26.75 26.75 26.95 26.75 27.00 5,400 26.821 -1.29%
2015-09-15 0 27.10 27.00 27.10 27.00 27.10 4,600 124,465 27.058 27.10 27.00 27.10 27.00 27.10 4,600 27.058 0.37%
2015-09-14 0 27.00 26.90 27.05 27.00 27.00 900 24,300 27.000 27.00 26.90 27.05 27.00 27.00 900 27.000 0.37%
2015-09-11 0 26.90 26.90 27.05 26.90 26.90 300 8,070 26.900 26.90 26.90 27.05 26.90 26.90 300 26.900 -0.37%
2015-09-10 0 27.00 27.00 27.10 27.00 27.30 17,100 464,360 27.156 27.00 27.00 27.10 27.00 27.30 17,100 27.156 -0.92%
2015-09-09 0 27.25 27.20 27.35 27.10 27.40 5,300 144,420 27.249 27.25 27.20 27.35 27.10 27.40 5,300 27.249 0.18%
2015-09-08 0 27.20 27.20 27.35 27.10 27.35 31,200 848,550 27.197 27.20 27.20 27.35 27.10 27.35 31,200 27.197 -0.37%
2015-09-07 0 27.30 27.30 27.40 27.25 27.50 9,600 262,790 27.374 27.30 27.30 27.40 27.25 27.50 9,600 27.374 -1.27%
2015-09-04 0 27.65 27.35 27.55 26.10 27.80 24,000 658,350 27.431 27.65 27.35 27.55 26.10 27.80 24,000 27.431 -0.18%
2015-09-02 0 27.70 27.55 27.75 27.50 27.85 11,700 323,750 27.671 27.70 27.55 27.75 27.50 27.85 11,700 27.671 -0.18%
2015-09-01 0 27.75 27.75 27.80 27.50 27.75 10,600 293,080 27.649 27.75 27.75 27.80 27.50 27.75 10,600 27.649 1.28%
2015-08-31 0 27.40 27.40 27.75 27.40 27.50 6,400 175,600 27.438 27.40 27.40 27.75 27.40 27.50 6,400 27.438 -1.44%
2015-08-28 0 27.80 27.55 27.80 27.00 27.90 32,800 908,735 27.705 27.80 27.55 27.80 27.00 27.90 32,800 27.705 1.28%
2015-08-27 0 27.45 27.45 27.60 27.35 27.45 1,500 41,075 27.383 27.45 27.45 27.60 27.35 27.45 1,500 27.383 -1.44%
2015-08-26 0 27.85 27.70 27.85 27.75 28.00 11,400 317,280 27.832 27.85 27.70 27.85 27.75 28.00 11,400 27.832 0.36%
2015-08-25 0 27.75 27.75 28.15 27.50 28.20 34,300 960,180 27.994 27.75 27.75 28.15 27.50 28.20 34,300 27.994 -1.42%
2015-08-24 0 28.15 28.15 28.30 27.80 28.45 1,143,600 32,102,910 28.072 28.15 28.15 28.30 27.80 28.45 1,143,600 28.072 -0.35%
2015-08-21 0 28.25 28.20 28.25 27.75 28.80 28,200 799,590 28.354 28.25 28.20 28.25 27.75 28.80 28,200 28.354 1.62%
2015-08-20 0 27.80 27.55 27.80 27.40 27.90 14,000 388,610 27.758 27.80 27.55 27.80 27.40 27.90 14,000 27.758 2.58%
2015-08-19 0 27.10 27.10 27.35 - - 0 0 - 27.10 27.10 27.35 - - 0 - 0.00%
2015-08-18 0 27.10 27.10 27.30 27.10 27.10 2,500 67,750 27.100 27.10 27.10 27.30 27.10 27.10 2,500 27.100 -0.37%
2015-08-17 0 27.20 27.00 27.25 27.20 27.20 200 5,440 27.200 27.20 27.00 27.25 27.20 27.20 200 27.200 0.37%
2015-08-14 0 27.10 26.90 27.20 26.85 27.10 27,700 746,890 26.964 27.10 26.90 27.20 26.85 27.10 27,700 26.964 -0.37%
2015-08-13 0 27.20 27.20 27.40 27.15 27.35 11,500 312,935 27.212 27.20 27.20 27.40 27.15 27.35 11,500 27.212 0.55%
2015-08-12 0 27.05 27.00 27.20 27.05 27.25 10,500 286,070 27.245 27.05 27.00 27.20 27.05 27.25 10,500 27.245 -0.55%
2015-08-11 0 27.20 26.90 27.30 26.55 27.20 11,100 298,140 26.860 27.20 26.90 27.30 26.55 27.20 11,100 26.859 1.87%
2015-08-10 0 26.70 26.65 26.75 26.65 26.70 2,400 64,020 26.675 26.70 26.65 26.75 26.65 26.70 2,400 26.675 0.19%
2015-08-07 0 26.65 26.55 26.70 26.50 26.65 5,400 143,490 26.572 26.65 26.55 26.70 26.50 26.65 5,400 26.572 1.14%
2015-08-06 0 26.35 26.35 26.50 26.35 26.55 11,600 306,125 26.390 26.35 26.35 26.50 26.35 26.55 11,600 26.390 0.00%
2015-08-05 0 26.35 26.30 26.55 26.25 26.65 62,400 1,643,190 26.333 26.35 26.30 26.55 26.25 26.65 62,400 26.333 -0.75%
2015-08-04 0 26.55 26.55 26.65 26.50 26.50 700 18,550 26.500 26.55 26.55 26.65 26.50 26.50 700 26.500 0.57%
2015-08-03 0 26.40 26.40 26.80 26.40 26.85 36,600 968,075 26.450 26.40 26.40 26.80 26.40 26.85 36,600 26.450 -0.56%
2015-07-31 0 26.55 26.20 26.70 26.20 26.55 1,600 42,390 26.494 26.55 26.20 26.70 26.20 26.55 1,600 26.494 0.00%
2015-07-30 0 26.55 26.55 26.75 26.50 26.55 400 10,610 26.525 26.55 26.55 26.75 26.50 26.55 400 26.525 0.00%
2015-07-29 0 26.55 26.55 26.75 26.55 26.55 1,200 31,860 26.550 26.55 26.55 26.75 26.55 26.55 1,200 26.550 -0.75%
2015-07-28 0 26.75 26.70 26.80 26.50 26.75 201,000 5,376,300 26.748 26.75 26.70 26.80 26.50 26.75 201,000 26.748 -1.11%
2015-07-27 0 27.05 26.90 27.05 26.45 27.05 9,500 255,360 26.880 27.05 26.90 27.05 26.45 27.05 9,500 26.880 2.08%
2015-07-24 0 26.50 26.50 26.55 26.20 26.65 5,400 142,705 26.427 26.50 26.50 26.55 26.20 26.65 5,400 26.427 -0.75%
2015-07-23 0 26.70 26.70 26.75 26.50 26.70 6,000 159,295 26.549 26.70 26.70 26.75 26.50 26.70 6,000 26.549 0.38%
2015-07-22 0 26.60 26.60 26.80 26.40 26.80 7,900 210,495 26.645 26.60 26.60 26.80 26.40 26.80 7,900 26.645 -1.48%
2015-07-21 0 27.00 26.85 27.00 27.00 27.30 6,900 187,140 27.122 27.00 26.85 27.00 27.00 27.30 6,900 27.122 -1.10%
2015-07-20 0 27.30 27.10 27.30 27.05 27.65 15,600 424,420 27.206 27.30 27.10 27.30 27.05 27.65 15,600 27.206 -1.44%
2015-07-17 0 27.70 27.65 27.80 27.65 27.90 23,900 661,195 27.665 27.70 27.65 27.80 27.65 27.90 23,900 27.665 -0.89%
2015-07-16 0 27.95 27.90 27.95 27.95 28.05 1,700 47,525 27.956 27.95 27.90 27.95 27.95 28.05 1,700 27.956 0.00%
2015-07-15 0 27.95 27.95 28.25 27.95 28.15 2,900 81,155 27.985 27.95 27.95 28.25 27.95 28.15 2,900 27.984 0.00%
2015-07-14 0 27.95 27.95 28.20 27.95 27.95 1,000 27,950 27.950 27.95 27.95 28.20 27.95 27.95 1,000 27.950 -0.89%
2015-07-13 0 28.20 28.10 28.30 28.15 28.20 1,400 39,450 28.179 28.20 28.10 28.30 28.15 28.20 1,400 28.179 -0.35%
2015-07-10 0 28.30 28.30 28.35 28.05 28.30 2,600 73,070 28.104 28.30 28.30 28.35 28.05 28.30 2,600 28.104 0.35%
2015-07-09 0 28.20 28.10 28.20 28.00 28.20 19,400 544,900 28.088 28.20 28.10 28.20 28.00 28.20 19,400 28.088 1.26%
2015-07-08 0 27.85 27.85 28.00 27.80 28.20 36,700 1,022,575 27.863 27.85 27.85 28.00 27.80 28.20 36,700 27.863 -1.24%
2015-07-07 0 28.20 28.20 28.35 28.20 28.35 20,400 576,460 28.258 28.20 28.20 28.35 28.20 28.35 20,400 28.258 -0.88%
2015-07-06 0 28.45 28.25 28.50 28.25 28.45 22,400 633,385 28.276 28.45 28.25 28.50 28.25 28.45 22,400 28.276 0.89%
2015-07-03 0 28.20 28.20 28.40 28.20 28.20 2,700 76,140 28.200 28.20 28.20 28.40 28.20 28.20 2,700 28.200 -0.70%
2015-07-02 0 28.40 28.35 28.40 27.40 28.60 3,700 105,450 28.500 28.40 28.35 28.40 27.40 28.60 3,700 28.500 -0.35%
2015-06-30 0 28.50 28.50 28.75 28.50 28.80 6,500 186,080 28.628 28.50 28.50 28.75 28.50 28.80 6,500 28.628 -0.87%
2015-06-29 0 28.75 28.75 28.85 28.70 29.05 16,000 461,825 28.864 28.75 28.75 28.85 28.70 29.05 16,000 28.864 0.17%
2015-06-26 0 28.70 28.50 28.70 - - 0 0 - 28.70 28.50 28.70 - - 0 - -0.17%
2015-06-25 0 28.75 28.55 28.75 - - 0 0 - 28.75 28.55 28.75 - - 0 - -0.17%
2015-06-24 0 28.80 28.50 28.80 - - 0 0 - 28.80 28.50 28.80 - - 0 - -0.17%
2015-06-23 0 28.85 28.85 29.00 28.85 29.00 4,800 138,820 28.921 28.85 28.85 29.00 28.85 29.00 4,800 28.921 -0.52%
2015-06-22 0 29.00 28.95 29.10 29.00 29.10 5,300 154,015 29.059 29.00 28.95 29.10 29.00 29.10 5,300 29.059 -0.34%
2015-06-19 0 29.10 29.05 29.20 29.00 29.10 4,800 139,670 29.098 29.10 29.05 29.20 29.00 29.10 4,800 29.098 0.69%
2015-06-18 0 28.90 28.80 28.95 28.70 28.90 81,700 2,360,915 28.897 28.90 28.80 28.95 28.70 28.90 81,700 28.897 1.40%
2015-06-17 0 28.50 28.50 28.75 28.50 28.70 14,200 405,405 28.550 28.50 28.50 28.75 28.50 28.70 14,200 28.550 -1.38%
2015-06-16 0 28.90 28.80 28.90 28.60 29.05 12,600 364,850 28.956 28.90 28.80 28.90 28.60 29.05 12,600 28.956 0.17%
2015-06-15 0 28.85 28.50 28.90 - - 0 0 - 28.85 28.50 28.90 - - 0 - 0.00%
2015-06-12 0 28.85 28.85 28.95 28.85 28.90 3,000 86,600 28.867 28.85 28.85 28.95 28.85 28.90 3,000 28.867 0.00%
2015-06-11 0 28.85 28.85 29.00 - - 9,400 271,190 28.850 28.85 28.85 29.00 - - 9,400 28.850 0.00%
2015-06-10 0 28.85 28.65 28.85 28.85 28.85 2,000 57,700 28.850 28.85 28.65 28.85 28.85 28.85 2,000 28.850 1.23%
2015-06-09 0 28.50 28.50 32.00 28.50 28.60 5,600 160,050 28.580 28.50 28.50 32.00 28.50 28.60 5,600 28.580 -0.52%
2015-06-08 0 28.65 28.50 28.80 28.50 28.65 2,800 80,080 28.600 28.65 28.50 28.80 28.50 28.65 2,800 28.600 0.70%
2015-06-05 0 28.45 28.45 28.65 26.70 28.95 330,120 9,298,769 28.168 28.45 28.45 28.65 26.70 28.95 330,120 28.168 -1.56%
2015-06-04 0 28.90 28.55 29.00 28.90 29.10 1,600 46,470 29.044 28.90 28.55 29.00 28.90 29.10 1,600 29.044 0.00%
2015-06-03 0 28.90 28.90 32.10 28.90 28.90 365,900 10,574,510 28.900 28.90 28.90 32.10 28.90 28.90 365,900 28.900 0.00%
2015-06-02 0 28.90 28.80 29.15 - - 0 0 - 28.90 28.80 29.15 - - 0 - 0.00%
2015-06-01 0 28.90 28.90 29.05 - - 0 0 - 28.90 28.90 29.05 - - 0 - 0.00%
2015-05-29 0 28.90 28.75 29.10 28.90 28.90 100,100 2,892,890 28.900 28.90 28.75 29.10 28.90 28.90 100,100 28.900 -0.69%
2015-05-28 0 29.10 28.80 29.10 28.65 29.15 27,500 793,475 28.854 29.10 28.80 29.10 28.65 29.15 27,500 28.854 -0.17%
2015-05-27 0 29.15 28.75 29.25 29.15 29.25 20,000 583,400 29.170 29.15 28.75 29.25 29.15 29.25 20,000 29.170 -0.85%
2015-05-26 0 29.40 28.90 32.10 29.40 29.50 18,000 530,500 29.472 29.40 28.90 32.10 29.40 29.50 18,000 29.472 -0.34%
2015-05-22 0 29.50 29.50 29.70 29.40 29.60 29,400 866,640 29.478 29.50 29.50 29.70 29.40 29.60 29,400 29.478 -0.34%
2015-05-21 0 29.60 29.45 29.60 - - 0 0 - 29.60 29.45 29.60 - - 0 - 0.00%
2015-05-20 0 29.60 29.50 29.60 29.60 29.80 225,200 6,687,750 29.697 29.60 29.50 29.60 29.60 29.80 225,200 29.697 0.17%
2015-05-19 0 29.55 29.55 29.80 29.55 29.70 13,400 396,200 29.567 29.55 29.55 29.80 29.55 29.70 13,400 29.567 -1.17%
2015-05-18 0 29.90 29.70 30.00 29.65 30.00 13,300 398,245 29.943 29.90 29.70 30.00 29.65 30.00 13,300 29.943 0.67%
2015-05-15 0 29.70 29.50 29.75 29.45 29.80 15,200 450,250 29.622 29.70 29.50 29.75 29.45 29.80 15,200 29.622 0.00%
2015-05-14 0 29.70 29.55 29.65 29.20 29.75 37,500 1,109,185 29.578 29.70 29.55 29.65 29.20 29.75 37,500 29.578 1.54%
2015-05-13 0 29.25 28.90 29.30 29.00 29.25 26,200 765,325 29.211 29.25 28.90 29.30 29.00 29.25 26,200 29.211 1.21%
2015-05-12 0 28.90 28.65 28.90 28.40 29.00 7,500 215,020 28.669 28.90 28.65 28.90 28.40 29.00 7,500 28.669 0.00%
2015-05-11 0 28.90 28.90 29.05 - - 0 0 - 28.90 28.90 29.05 - - 0 - 0.00%
2015-05-08 0 28.90 28.75 28.90 - - 0 0 - 28.90 28.75 28.90 - - 0 - 0.00%
2015-05-07 0 28.90 28.90 29.00 28.90 28.90 700 20,230 28.900 28.90 28.90 29.00 28.90 28.90 700 28.900 -0.34%
2015-05-06 0 29.00 28.90 29.05 28.80 29.30 69,600 2,014,170 28.939 29.00 28.90 29.05 28.80 29.30 69,600 28.939 0.87%
2015-05-05 0 28.75 28.70 28.90 28.70 29.35 1,451,800 41,826,650 28.810 28.75 28.70 28.90 28.70 29.35 1,451,800 28.810 0.17%
2015-05-04 0 28.70 28.70 29.00 28.65 29.50 3,700 108,615 29.355 28.70 28.70 29.00 28.65 29.50 3,700 29.355 -2.21%
2015-04-30 0 29.35 29.15 29.35 29.35 29.35 17,000 498,950 29.350 29.35 29.15 29.35 29.35 29.35 17,000 29.350 -0.17%
2015-04-29 0 29.40 29.40 29.60 29.35 29.40 300 8,815 29.383 29.40 29.40 29.60 29.35 29.40 300 29.383 0.17%
2015-04-28 0 29.35 29.05 29.35 29.05 29.40 102,100 2,956,555 28.957 29.35 29.05 29.35 29.05 29.40 102,100 28.957 1.21%
2015-04-27 0 29.00 28.70 29.00 28.55 29.00 8,800 252,525 28.696 29.00 28.70 29.00 28.55 29.00 8,800 28.696 -0.34%
2015-04-24 0 29.10 28.85 29.30 - - 0 0 - 29.10 28.85 29.30 - - 0 - 0.00%
2015-04-23 0 29.10 29.00 29.10 29.05 29.30 4,600 134,190 29.172 29.10 29.00 29.10 29.05 29.30 4,600 29.172 -1.02%
2015-04-22 0 29.40 29.30 29.40 29.10 29.50 600 17,620 29.367 29.40 29.30 29.40 29.10 29.50 600 29.367 1.20%
2015-04-21 0 29.05 29.00 29.20 28.90 29.05 27,400 794,860 29.010 29.05 29.00 29.20 28.90 29.05 27,400 29.009 -0.51%
2015-04-20 0 29.20 29.15 29.60 29.15 29.30 5,000 146,185 29.237 29.20 29.15 29.60 29.15 29.30 5,000 29.237 -0.34%
2015-04-17 0 29.30 29.15 29.50 29.15 29.30 4,800 140,385 29.247 29.30 29.15 29.50 29.15 29.30 4,800 29.247 0.00%
2015-04-16 0 29.30 28.50 29.45 29.30 29.40 4,700 137,860 29.332 29.30 28.50 29.45 29.30 29.40 4,700 29.332 1.03%
2015-04-15 0 29.00 28.95 29.10 28.90 29.00 8,800 255,050 28.983 29.00 28.95 29.10 28.90 29.00 8,800 28.983 -0.85%
2015-04-14 0 29.25 29.10 29.30 29.20 29.25 8,400 245,295 29.202 29.25 29.10 29.30 29.20 29.25 8,400 29.202 0.00%
2015-04-13 0 29.25 29.20 29.45 29.20 29.25 1,500 43,825 29.217 29.25 29.20 29.45 29.20 29.25 1,500 29.217 0.17%
2015-04-10 0 29.20 28.90 29.20 - - 0 0 - 29.20 28.90 29.20 - - 0 - 0.00%
2015-04-09 0 29.20 28.90 29.30 29.20 29.50 5,900 172,580 29.251 29.20 28.90 29.30 29.20 29.50 5,900 29.251 -1.68%
2015-04-08 0 29.70 29.30 29.70 29.45 29.70 15,500 459,500 29.645 29.70 29.30 29.70 29.45 29.70 15,500 29.645 0.68%
2015-04-02 0 29.50 29.15 29.55 29.15 29.80 11,600 343,615 29.622 29.50 29.15 29.55 29.15 29.80 11,600 29.622 2.08%
2015-04-01 0 28.90 28.90 29.10 - - 0 0 - 28.90 28.90 29.10 - - 0 - 0.00%
2015-03-31 0 28.90 28.55 28.95 28.95 28.95 400 11,580 28.950 28.90 28.55 28.95 28.95 28.95 400 28.950 -0.86%
2015-03-30 0 29.15 28.95 29.15 29.30 29.30 500 14,650 29.300 29.15 28.95 29.15 29.30 29.30 500 29.300 -0.85%
2015-03-27 0 29.40 29.15 29.40 29.45 30.00 33,100 977,385 29.528 29.40 29.15 29.40 29.45 30.00 33,100 29.528 0.34%
2015-03-26 0 29.30 29.25 29.65 29.30 29.35 11,100 325,235 29.301 29.30 29.25 29.65 29.30 29.35 11,100 29.300 1.03%
2015-03-25 0 29.00 29.00 29.30 - - 0 0 - 29.00 29.00 29.30 - - 0 - 0.00%
2015-03-24 0 29.00 28.95 29.00 29.00 29.00 1,000 29,000 29.000 29.00 28.95 29.00 29.00 29.00 1,000 29.000 0.00%
2015-03-23 0 29.00 28.70 29.00 29.00 29.00 800 23,200 29.000 29.00 28.70 29.00 29.00 29.00 800 29.000 1.05%
2015-03-20 0 28.70 28.45 28.70 28.40 28.95 8,800 253,920 28.855 28.70 28.45 28.70 28.40 28.95 8,800 28.855 0.17%
2015-03-19 0 28.65 28.50 28.65 28.65 28.65 400 11,460 28.650 28.65 28.50 28.65 28.65 28.65 400 28.650 1.78%
2015-03-18 0 28.15 28.05 28.15 28.15 28.30 7,200 203,090 28.207 28.15 28.05 28.15 28.15 28.30 7,200 28.207 -0.18%
2015-03-17 0 28.20 28.15 28.35 28.15 28.20 1,100 31,015 28.196 28.20 28.15 28.35 28.15 28.20 1,100 28.195 -0.35%
2015-03-16 0 28.30 28.30 28.55 28.30 28.50 1,300 36,860 28.354 28.30 28.30 28.55 28.30 28.50 1,300 28.354 -0.70%
2015-03-13 0 28.50 28.35 28.50 28.50 28.50 3,000 85,500 28.500 28.50 28.35 28.50 28.50 28.50 3,000 28.500 0.53%
2015-03-12 0 28.35 28.35 28.50 28.25 28.30 2,000 56,590 28.295 28.35 28.35 28.50 28.25 28.30 2,000 28.295 0.35%
2015-03-11 0 28.25 28.25 28.50 28.20 28.20 1,000 28,200 28.200 28.25 28.25 28.50 28.20 28.20 1,000 28.200 -0.70%
2015-03-10 0 28.45 28.05 28.45 28.50 28.50 900 25,650 28.500 28.45 28.05 28.45 28.50 28.50 900 28.500 -0.35%
2015-03-09 0 28.55 28.55 28.80 28.50 29.05 1,300 37,390 28.762 28.55 28.55 28.80 28.50 29.05 1,300 28.762 -2.06%
2015-03-06 0 29.15 29.05 29.45 29.15 29.40 2,700 78,880 29.215 29.15 29.05 29.45 29.15 29.40 2,700 29.215 -0.85%
2015-03-05 0 29.40 29.20 29.40 29.50 29.50 1,100 32,450 29.500 29.40 29.20 29.40 29.50 29.50 1,100 29.500 -0.51%
2015-03-04 0 29.55 29.50 29.60 29.55 29.55 600 17,730 29.550 29.55 29.50 29.60 29.55 29.55 600 29.550 0.51%
2015-03-03 0 29.40 29.30 29.65 29.40 29.70 3,000 88,500 29.500 29.40 29.30 29.65 29.40 29.70 3,000 29.500 -1.67%
2015-03-02 0 29.90 29.70 29.95 29.60 29.95 12,300 367,615 29.887 29.90 29.70 29.95 29.60 29.95 12,300 29.887 0.67%
2015-02-27 0 29.70 29.30 29.70 29.55 29.70 11,300 335,310 29.674 29.70 29.30 29.70 29.55 29.70 11,300 29.673 0.51%
2015-02-26 0 29.55 29.35 29.75 29.50 29.55 4,700 138,750 29.521 29.55 29.35 29.75 29.50 29.55 4,700 29.521 0.68%
2015-02-25 0 29.35 29.30 29.70 29.35 29.40 300 8,815 29.383 29.35 29.30 29.70 29.35 29.40 300 29.383 -0.17%
2015-02-24 0 29.40 29.05 29.45 29.40 29.50 800 23,540 29.425 29.40 29.05 29.45 29.40 29.50 800 29.425 0.00%
2015-02-23 0 29.40 29.15 29.40 29.00 29.50 12,400 360,210 29.049 29.40 29.15 29.40 29.00 29.50 12,400 29.049 -0.68%
2015-02-18 0 29.60 29.35 29.60 29.60 29.65 1,000 29,625 29.625 29.60 29.35 29.60 29.60 29.65 1,000 29.625 -1.50%
2015-02-17 0 30.05 29.65 30.05 30.15 30.15 300 9,045 30.150 30.05 29.65 30.05 30.15 30.15 300 30.150 -0.50%
2015-02-16 0 30.20 30.00 30.20 30.20 30.20 300 9,060 30.200 30.20 30.00 30.20 30.20 30.20 300 30.200 0.17%
2015-02-13 0 30.15 30.00 30.15 30.00 30.20 3,800 114,590 30.155 30.15 30.00 30.15 30.00 30.20 3,800 30.155 0.50%
2015-02-12 0 30.00 29.65 30.00 30.00 30.10 5,100 153,100 30.020 30.00 29.65 30.00 30.00 30.10 5,100 30.020 -1.15%
2015-02-11 0 30.35 30.20 30.35 30.35 30.35 200 6,070 30.350 30.35 30.20 30.35 30.35 30.35 200 30.350 0.00%
2015-02-10 0 30.35 30.35 30.50 - - 0 0 - 30.35 30.35 30.50 - - 0 - 0.00%
2015-02-09 0 30.35 30.20 30.35 30.35 30.35 900 27,315 30.350 30.35 30.20 30.35 30.35 30.35 900 30.350 -1.14%
2015-02-06 0 30.70 30.70 31.10 30.70 30.75 2,000 61,405 30.703 30.70 30.70 31.10 30.70 30.75 2,000 30.703 -0.49%
2015-02-05 0 30.85 30.75 31.15 30.80 30.85 3,100 95,515 30.811 30.85 30.75 31.15 30.80 30.85 3,100 30.811 -0.48%
2015-02-04 0 31.00 30.85 31.00 30.75 31.00 2,100 64,715 30.817 31.00 30.85 31.00 30.75 31.00 2,100 30.817 -0.96%
2015-02-03 0 31.30 30.85 32.55 30.85 31.35 12,100 378,195 31.256 31.30 30.85 32.55 30.85 31.35 12,100 31.256 0.81%
2015-02-02 0 31.05 31.00 31.40 31.05 31.05 5,400 167,670 31.050 31.05 31.00 31.40 31.05 31.05 5,400 31.050 0.65%
2015-01-30 0 30.85 30.80 30.85 30.75 31.00 6,400 197,275 30.824 30.85 30.80 30.85 30.75 31.00 6,400 30.824 -0.96%
2015-01-29 0 31.15 31.15 31.35 31.00 31.00 9,600 297,600 31.000 31.15 31.15 31.35 31.00 31.00 9,600 31.000 -0.95%
2015-01-28 0 31.45 31.25 31.60 31.35 31.55 77,400 2,432,825 31.432 31.45 31.25 31.60 31.35 31.55 77,400 31.432 0.80%
2015-01-27 0 31.20 31.20 31.40 30.85 31.35 212,200 6,592,535 31.068 31.20 31.20 31.40 30.85 31.35 212,200 31.068 -0.95%
2015-01-26 0 31.50 31.40 31.60 31.40 31.70 13,200 415,840 31.503 31.50 31.40 31.60 31.40 31.70 13,200 31.503 -0.63%
2015-01-23 0 31.70 31.35 31.75 31.70 31.80 800 25,370 31.713 31.70 31.35 31.75 31.70 31.80 800 31.713 0.48%
2015-01-22 0 31.55 31.15 31.55 31.25 31.80 33,500 1,059,155 31.617 31.55 31.15 31.55 31.25 31.80 33,500 31.617 -1.10%
2015-01-21 0 31.90 31.50 31.90 31.25 31.90 15,100 478,845 31.712 31.90 31.50 31.90 31.25 31.90 15,100 31.712 2.24%
2015-01-20 0 31.20 30.50 31.25 31.00 31.20 54,000 1,684,500 31.194 31.20 30.50 31.25 31.00 31.20 54,000 31.194 0.00%
2015-01-19 0 31.20 31.15 31.20 31.05 31.20 136,600 4,243,330 31.064 31.20 31.15 31.20 31.05 31.20 136,600 31.064 1.30%
2015-01-16 0 30.80 30.70 30.80 30.35 30.80 63,600 1,943,240 30.554 30.80 30.70 30.80 30.35 30.80 63,600 30.554 2.67%
2015-01-15 0 30.00 29.85 30.10 29.95 30.00 1,700 50,920 29.953 30.00 29.85 30.10 29.95 30.00 1,700 29.953 0.33%
2015-01-14 0 29.90 29.80 - 29.85 30.00 3,100 92,740 29.916 29.90 29.80 - 29.85 30.00 3,100 29.916 -0.50%
2015-01-13 0 30.05 30.05 30.40 29.95 30.15 2,900 87,015 30.005 30.05 30.05 30.40 29.95 30.15 2,900 30.005 0.33%
2015-01-12 0 29.95 29.95 30.10 27.95 30.00 5,300 154,755 29.199 29.95 29.95 30.10 27.95 30.00 5,300 29.199 1.87%
2015-01-09 0 29.40 29.35 29.70 29.40 29.75 1,300 38,330 29.485 29.40 29.35 29.70 29.40 29.75 1,300 29.485 -0.68%
2015-01-08 0 29.60 29.25 29.60 - - 0 0 - 29.60 29.25 29.60 - - 0 - -0.50%
2015-01-07 0 29.75 29.60 29.75 29.45 29.95 20,100 598,775 29.790 29.75 29.60 29.75 29.45 29.95 20,100 29.790 1.36%
2015-01-06 0 29.35 29.30 29.65 29.30 29.35 13,500 396,125 29.343 29.35 29.30 29.65 29.30 29.35 13,500 29.343 0.34%
2015-01-05 0 29.25 29.05 29.25 29.15 29.25 3,600 105,175 29.215 29.25 29.05 29.25 29.15 29.25 3,600 29.215 0.34%
2015-01-02 0 29.15 28.00 29.45 29.15 29.20 2,400 70,010 29.171 29.15 28.00 29.45 29.15 29.20 2,400 29.171 -0.68%
2014-12-31 0 29.35 29.30 29.45 29.35 29.35 100 2,935 29.350 29.35 29.30 29.45 29.35 29.35 100 29.350 0.69%
2014-12-30 0 29.15 28.80 29.15 29.15 29.20 2,000 58,335 29.168 29.15 28.80 29.15 29.15 29.20 2,000 29.168 -0.17%
2014-12-29 0 29.20 29.20 29.35 29.20 29.20 500 14,600 29.200 29.20 29.20 29.35 29.20 29.20 500 29.200 1.74%
2014-12-24 0 28.70 28.55 30.05 - - 0 0 - 28.70 28.55 30.05 - - 0 - 0.00%
2014-12-23 0 28.70 28.65 29.00 28.55 28.95 6,000 172,405 28.734 28.70 28.65 29.00 28.55 28.95 6,000 28.734 -1.88%
2014-12-22 0 29.25 29.20 29.40 - - 0 0 - 29.25 29.20 29.40 - - 0 - 0.00%
2014-12-19 0 29.25 29.20 29.40 29.25 29.40 1,400 41,100 29.357 29.25 29.20 29.40 29.25 29.40 1,400 29.357 0.00%
2014-12-18 0 29.25 29.25 29.40 29.25 29.25 1,100 32,175 29.250 29.25 29.25 29.40 29.25 29.25 1,100 29.250 0.00%
2014-12-17 0 29.25 29.25 29.40 29.25 29.25 500 14,625 29.250 29.25 29.25 29.40 29.25 29.25 500 29.250 0.00%
2014-12-16 0 29.25 29.25 29.35 29.25 29.35 1,200 35,110 29.258 29.25 29.25 29.35 29.25 29.35 1,200 29.258 -1.85%
2014-12-15 0 29.80 29.45 29.80 29.80 29.80 5,000 149,000 29.800 29.80 29.45 29.80 29.80 29.80 5,000 29.800 0.00%
2014-12-12 0 29.80 29.80 29.90 29.80 29.95 2,600 77,640 29.862 29.80 29.80 29.90 29.80 29.95 2,600 29.862 -0.50%
2014-12-11 0 29.95 29.80 29.95 - - 0 0 - 29.95 29.80 29.95 - - 0 - 0.00%
2014-12-10 0 29.95 29.90 30.25 29.75 30.15 12,900 386,235 29.941 29.95 29.90 30.25 29.75 30.15 12,900 29.941 1.87%
2014-12-09 0 29.40 29.20 29.55 29.40 29.40 700 20,580 29.400 29.40 29.20 29.55 29.40 29.40 700 29.400 1.38%
2014-12-08 0 29.00 28.90 29.30 29.00 29.25 6,400 186,625 29.160 29.00 28.90 29.30 29.00 29.25 6,400 29.160 -1.02%
2014-12-05 0 29.30 29.20 29.55 29.30 29.30 2,300 67,390 29.300 29.30 29.20 29.55 29.30 29.30 2,300 29.300 0.00%
2014-12-04 0 29.30 29.15 29.50 29.30 29.50 14,200 418,380 29.463 29.30 29.15 29.50 29.30 29.50 14,200 29.463 -0.68%
2014-12-03 0 29.50 29.10 29.50 - - 0 0 - 29.50 29.10 29.50 - - 0 - -0.17%
2014-12-02 0 29.55 29.20 29.55 29.10 29.60 4,230 123,718 29.248 29.55 29.20 29.55 29.10 29.60 4,230 29.248 4.79%
2014-12-01 0 28.20 28.05 28.35 28.20 28.20 100 2,820 28.200 28.20 28.05 28.35 28.20 28.20 100 28.200 -2.08%
2014-11-28 0 28.80 28.70 29.05 28.80 29.10 5,300 154,150 29.085 28.80 28.70 29.05 28.80 29.10 5,300 29.085 -1.20%
2014-11-27 0 29.15 29.15 29.30 29.10 29.10 600 17,460 29.100 29.15 29.15 29.30 29.10 29.10 600 29.100 0.00%
2014-11-26 0 29.15 29.15 29.40 29.15 29.15 2,000 58,300 29.150 29.15 29.15 29.40 29.15 29.15 2,000 29.150 -0.68%
2014-11-25 0 29.35 29.15 29.35 28.75 29.40 30,500 885,295 29.026 29.35 29.15 29.35 28.75 29.40 30,500 29.026 0.17%
2014-11-24 0 29.30 29.15 29.40 29.30 29.30 400 11,720 29.300 29.30 29.15 29.40 29.30 29.30 400 29.300 0.34%
2014-11-21 0 29.20 29.15 29.35 29.10 29.20 1,900 55,440 29.179 29.20 29.15 29.35 29.10 29.20 1,900 29.179 0.86%
2014-11-20 0 28.95 28.95 29.10 28.90 29.00 4,600 133,240 28.965 28.95 28.95 29.10 28.90 29.00 4,600 28.965 -0.69%
2014-11-19 0 29.15 29.15 29.20 29.05 29.15 4,200 122,255 29.108 29.15 29.15 29.20 29.05 29.15 4,200 29.108 0.17%
2014-11-18 0 29.10 29.10 29.25 28.90 29.10 3,800 110,060 28.963 29.10 29.10 29.25 28.90 29.10 3,800 28.963 0.34%
2014-11-17 0 29.00 28.95 29.10 29.00 29.00 6,000 174,000 29.000 29.00 28.95 29.10 29.00 29.00 6,000 29.000 2.47%
2014-11-14 0 28.30 28.10 28.30 28.30 28.30 3,300 93,390 28.300 28.30 28.10 28.30 28.30 28.30 3,300 28.300 0.00%
2014-11-13 0 28.30 28.15 28.35 28.30 28.45 1,700 48,125 28.309 28.30 28.15 28.35 28.30 28.45 1,700 28.309 -1.22%
2014-11-12 0 28.65 28.40 28.60 28.20 28.65 32,900 939,980 28.571 28.65 28.40 28.60 28.20 28.65 32,900 28.571 1.60%
2014-11-11 0 28.20 28.00 28.20 28.25 28.25 100 2,825 28.250 28.20 28.00 28.20 28.25 28.25 100 28.250 -1.57%
2014-11-10 0 28.65 28.60 28.65 28.60 28.80 5,100 146,460 28.718 28.65 28.60 28.65 28.60 28.80 5,100 28.718 2.69%
2014-11-07 0 27.90 27.90 28.00 27.70 27.95 1,100 30,495 27.723 27.90 27.90 28.00 27.70 27.95 1,100 27.723 -0.18%
2014-11-06 0 27.95 27.95 28.00 27.95 28.05 316,100 9,012,630 28.512 27.95 27.95 28.00 27.95 28.05 316,100 28.512 -0.89%
2014-11-05 0 28.20 28.00 28.20 28.55 28.55 104,300 2,977,765 28.550 28.20 28.00 28.20 28.55 28.55 104,300 28.550 -1.23%
2014-11-04 0 28.55 28.40 28.60 28.40 28.60 14,000 398,350 28.454 28.55 28.40 28.60 28.40 28.60 14,000 28.454 -0.52%
2014-11-03 0 28.70 28.50 28.70 28.35 28.70 42,500 1,209,385 28.456 28.70 28.50 28.70 28.35 28.70 42,500 28.456 0.17%
2014-10-31 0 28.65 28.60 28.80 28.65 29.40 67,700 1,942,235 28.689 28.65 28.60 28.80 28.65 29.40 67,700 28.689 -3.05%
2014-10-30 0 29.55 29.50 29.55 30.00 30.00 830 24,892 29.990 29.55 29.50 29.55 30.00 30.00 830 29.990 -1.99%
2014-10-29 0 30.15 30.10 30.15 30.20 30.20 55,000 1,661,000 30.200 30.15 30.10 30.15 30.20 30.20 55,000 30.200 0.50%
2014-10-28 0 30.00 30.00 30.20 30.00 30.20 400 12,040 30.100 30.00 30.00 30.20 30.00 30.20 400 30.100 0.00%
2014-10-27 0 30.00 29.95 30.15 30.00 30.00 1,200 36,000 30.000 30.00 29.95 30.15 30.00 30.00 1,200 30.000 -0.50%
2014-10-24 0 30.15 30.15 30.20 29.95 29.95 6,000 179,700 29.950 30.15 30.15 30.20 29.95 29.95 6,000 29.950 -0.99%
2014-10-23 0 30.45 30.25 30.50 - - 0 0 - 30.45 30.25 30.50 - - 0 - 0.00%
2014-10-22 0 30.45 30.40 30.65 30.45 30.45 1,000 30,450 30.450 30.45 30.40 30.65 30.45 30.45 1,000 30.450 -0.49%
2014-10-21 0 30.60 30.50 30.75 30.45 30.55 302,700 9,247,335 30.550 30.60 30.50 30.75 30.45 30.55 302,700 30.550 0.49%
2014-10-20 0 30.45 30.30 30.45 30.30 30.50 65,600 1,991,400 30.357 30.45 30.30 30.45 30.30 30.50 65,600 30.357 0.33%
2014-10-17 0 30.35 30.20 30.40 30.25 30.35 26,300 797,285 30.315 30.35 30.20 30.40 30.25 30.35 26,300 30.315 0.33%
2014-10-16 0 30.25 30.25 30.40 30.15 30.50 17,100 517,755 30.278 30.25 30.25 30.40 30.15 30.50 17,100 30.278 0.83%
2014-10-15 0 30.00 29.80 30.00 - - 0 0 - 30.00 29.80 30.00 - - 0 - -0.83%
2014-10-14 0 30.25 30.05 30.30 30.10 30.25 3,100 93,325 30.105 30.25 30.05 30.30 30.10 30.25 3,100 30.105 0.50%
2014-10-13 0 30.10 30.00 30.20 29.95 30.15 500 14,995 29.990 30.10 30.00 30.20 29.95 30.15 500 29.990 0.67%
2014-10-10 0 29.90 29.70 29.90 30.00 30.20 11,300 339,040 30.004 29.90 29.70 29.90 30.00 30.20 11,300 30.004 -0.66%
2014-10-09 0 30.10 30.10 30.20 29.90 30.10 5,500 164,650 29.936 30.10 30.10 30.20 29.90 30.10 5,500 29.936 1.35%
2014-10-08 0 29.70 29.65 29.90 - - 0 0 - 29.70 29.65 29.90 - - 0 - 0.34%
2014-10-07 0 29.60 29.50 29.75 29.50 29.60 21,800 645,100 29.592 29.60 29.50 29.75 29.50 29.60 21,800 29.592 1.89%
2014-10-06 0 29.05 29.05 29.30 29.00 29.30 57,000 1,654,315 29.023 29.05 29.05 29.30 29.00 29.30 57,000 29.023 -2.02%
2014-10-03 0 29.65 29.45 29.65 - - 0 0 - 29.65 29.45 29.65 - - 0 - -0.50%
2014-09-30 0 29.80 29.80 29.90 29.75 29.90 600 17,895 29.825 29.80 29.80 29.90 29.75 29.90 600 29.825 -0.50%
2014-09-29 0 29.95 29.75 30.00 29.95 30.05 4,700 140,795 29.956 29.95 29.75 30.00 29.95 30.05 4,700 29.956 0.34%
2014-09-26 0 29.85 29.85 30.05 29.85 30.00 10,400 311,625 29.964 29.85 29.85 30.05 29.85 30.00 10,400 29.964 0.67%
2014-09-25 0 29.65 29.45 29.65 29.60 29.85 7,600 226,285 29.774 29.65 29.45 29.65 29.60 29.85 7,600 29.774 -0.50%
2014-09-24 0 29.80 29.80 29.95 29.70 29.80 28,400 843,995 29.718 29.80 29.80 29.95 29.70 29.80 28,400 29.718 0.17%
2014-09-23 0 29.75 29.65 29.90 29.75 29.75 5,000 148,750 29.750 29.75 29.65 29.90 29.75 29.75 5,000 29.750 0.17%
2014-09-22 0 29.70 29.60 29.75 29.50 29.70 2,600 77,200 29.692 29.70 29.60 29.75 29.50 29.70 2,600 29.692 -0.67%
2014-09-19 0 29.90 29.90 30.00 29.75 30.00 11,200 333,755 29.800 29.90 29.90 30.00 29.75 30.00 11,200 29.800 -0.33%
2014-09-18 0 30.00 29.95 30.00 30.00 30.10 19,000 570,240 30.013 30.00 29.95 30.00 30.00 30.10 19,000 30.013 -0.99%
2014-09-17 0 30.30 30.20 30.30 30.30 30.35 2,700 81,840 30.311 30.30 30.20 30.30 30.30 30.35 2,700 30.311 0.33%
2014-09-16 0 30.20 30.20 30.35 - - 0 0 - 30.20 30.20 30.35 - - 0 - 0.33%
2014-09-15 0 30.10 30.10 30.25 30.00 30.10 6,400 192,325 30.051 30.10 30.10 30.25 30.00 30.10 6,400 30.051 -0.82%
2014-09-12 0 30.35 30.20 30.35 30.25 31.55 51,600 1,610,475 31.211 30.35 30.20 30.35 30.25 31.55 51,600 31.211 -0.33%
2014-09-11 0 30.45 30.40 30.65 30.45 30.45 4,100 124,845 30.450 30.45 30.40 30.65 30.45 30.45 4,100 30.450 -1.14%
2014-09-10 0 30.80 30.55 30.80 30.85 30.85 500 15,425 30.850 30.80 30.55 30.80 30.85 30.85 500 30.850 -0.48%
2014-09-08 0 30.95 30.95 31.15 - - 0 0 - 30.95 30.95 31.15 - - 0 - 0.49%
2014-09-05 0 30.80 30.80 31.00 30.75 31.00 101,300 3,117,540 30.775 30.80 30.80 31.00 30.75 31.00 101,300 30.775 -1.28%
2014-09-04 0 31.20 31.00 31.20 31.00 31.25 7,600 235,750 31.020 31.20 31.00 31.20 31.00 31.25 7,600 31.020 0.65%
2014-09-03 0 31.00 30.95 31.00 31.00 31.15 3,400 105,545 31.043 31.00 30.95 31.00 31.00 31.15 3,400 31.043 -0.96%
2014-09-02 0 31.30 31.20 31.35 - - 0 0 - 31.30 31.20 31.35 - - 0 - -0.63%
2014-09-01 0 31.50 31.45 31.70 - - 0 0 - 31.50 31.45 31.70 - - 0 - 0.00%
2014-08-29 0 31.50 31.45 31.65 - - 0 0 - 31.50 31.45 31.65 - - 0 - 0.00%
2014-08-28 0 31.50 31.50 31.65 31.50 31.60 3,100 97,820 31.555 31.50 31.50 31.65 31.50 31.60 3,100 31.555 0.00%
2014-08-27 0 31.50 31.40 31.60 31.50 31.50 500 15,750 31.500 31.50 31.40 31.60 31.50 31.50 500 31.500 0.00%
2014-08-26 0 31.50 31.50 31.65 31.40 31.40 200 6,280 31.400 31.50 31.50 31.65 31.40 31.40 200 31.400 0.48%
2014-08-25 0 31.35 31.15 31.35 31.35 31.35 3,800 119,130 31.350 31.35 31.15 31.35 31.35 31.35 3,800 31.350 0.00%
2014-08-22 0 31.35 31.25 31.40 - - 0 0 - 31.35 31.25 31.40 - - 0 - 0.00%
2014-08-21 0 31.35 31.25 31.45 31.35 31.50 1,200 37,770 31.475 31.35 31.25 31.45 31.35 31.50 1,200 31.475 -0.95%
2014-08-20 0 31.65 31.60 31.70 31.65 31.65 1,000 31,650 31.650 31.65 31.60 31.70 31.65 31.65 1,000 31.650 -0.78%
2014-08-19 0 31.90 31.75 31.90 - - 0 0 - 31.90 31.75 31.90 - - 0 - -0.16%
2014-08-18 0 31.95 31.75 31.95 - - 0 0 - 31.95 31.75 31.95 - - 0 - -0.47%
2014-08-15 0 32.10 32.05 32.15 32.05 32.15 8,700 278,905 32.058 32.10 32.05 32.15 32.05 32.15 8,700 32.058 -0.16%
2014-08-14 0 32.15 32.15 32.20 32.10 32.15 10,300 330,895 32.126 32.15 32.15 32.20 32.10 32.15 10,300 32.126 0.47%
2014-08-13 0 32.00 31.90 32.10 32.00 32.00 16,700 534,400 32.000 32.00 31.90 32.10 32.00 32.00 16,700 32.000 -0.31%
2014-08-12 0 32.10 32.00 32.25 32.00 32.10 4,000 128,310 32.078 32.10 32.00 32.25 32.00 32.10 4,000 32.078 0.47%
2014-08-11 0 31.95 31.85 31.95 31.80 31.95 14,300 456,345 31.912 31.95 31.85 31.95 31.80 31.95 14,300 31.912 -1.39%
2014-08-08 0 32.40 32.25 32.40 32.00 32.45 14,100 453,825 32.186 32.40 32.25 32.40 32.00 32.45 14,100 32.186 1.57%
2014-08-07 0 31.90 31.90 32.00 31.90 31.90 500 15,950 31.900 31.90 31.90 32.00 31.90 31.90 500 31.900 0.63%
2014-08-06 0 31.70 31.60 31.70 31.40 31.70 3,500 110,475 31.564 31.70 31.60 31.70 31.40 31.70 3,500 31.564 0.16%
2014-08-05 0 31.65 31.60 31.75 - - 0 0 - 31.65 31.60 31.75 - - 0 - 0.00%
2014-08-04 0 31.65 31.65 31.85 31.60 31.60 2,000 63,200 31.600 31.65 31.65 31.85 31.60 31.60 2,000 31.600 0.80%
2014-08-01 0 31.40 31.40 31.55 31.40 31.40 3,700 116,180 31.400 31.40 31.40 31.55 31.40 31.40 3,700 31.400 -0.63%
2014-07-31 0 31.60 31.60 31.85 31.60 31.60 10,000 316,000 31.600 31.60 31.60 31.85 31.60 31.60 10,000 31.600 -0.47%
2014-07-30 0 31.75 31.70 31.95 31.60 31.95 4,400 139,630 31.734 31.75 31.70 31.95 31.60 31.95 4,400 31.734 -0.78%
2014-07-29 0 32.00 32.00 32.10 31.90 32.00 1,600 51,190 31.994 32.00 32.00 32.10 31.90 32.00 1,600 31.994 0.47%
2014-07-28 0 31.85 31.80 32.05 31.85 31.90 5,200 165,775 31.880 31.85 31.80 32.05 31.85 31.90 5,200 31.880 0.63%
2014-07-25 0 31.65 31.65 31.75 31.65 31.65 1,000 31,650 31.650 31.65 31.65 31.75 31.65 31.65 1,000 31.650 -0.63%
2014-07-24 0 31.85 31.80 31.85 - - 0 0 - 31.85 31.80 31.85 - - 0 - -0.62%
2014-07-23 0 32.05 32.05 32.15 32.00 32.05 5,100 163,400 32.039 32.05 32.05 32.15 32.00 32.05 5,100 32.039 -0.16%
2014-07-22 0 32.10 31.75 32.05 32.20 32.20 400 12,880 32.200 32.10 31.75 32.05 32.20 32.20 400 32.200 -0.31%
2014-07-21 0 32.20 32.10 32.20 32.20 32.20 1,000 32,200 32.200 32.20 32.10 32.20 32.20 32.20 1,000 32.200 0.16%
2014-07-18 0 32.15 32.15 32.25 32.15 32.15 3,000 96,450 32.150 32.15 32.15 32.25 32.15 32.15 3,000 32.150 0.16%
2014-07-17 0 32.10 32.00 32.10 32.10 32.10 7,700 247,170 32.100 32.10 32.00 32.10 32.10 32.10 7,700 32.100 0.63%
2014-07-16 0 31.90 31.75 32.15 31.60 31.90 97,800 3,107,310 31.772 31.90 31.75 32.15 31.60 31.90 97,800 31.772 -0.78%
2014-07-15 0 32.15 31.90 32.25 31.85 32.15 24,800 797,100 32.141 32.15 31.90 32.25 31.85 32.15 24,800 32.141 -0.92%
2014-07-14 0 32.45 32.20 32.45 32.50 32.60 1,200 39,100 32.583 32.45 32.20 32.45 32.50 32.60 1,200 32.583 -0.46%
2014-07-11 0 32.60 32.60 32.80 32.60 32.90 4,000 131,050 32.763 32.60 32.60 32.80 32.60 32.90 4,000 32.763 0.46%
2014-07-10 0 32.45 32.45 32.70 - - 0 0 - 32.45 32.45 32.70 - - 0 - 0.62%
2014-07-09 0 32.25 32.25 32.40 32.15 32.15 3,600 115,740 32.150 32.25 32.25 32.40 32.15 32.15 3,600 32.150 -0.31%
2014-07-08 0 32.35 32.10 32.35 32.35 32.35 100 3,235 32.350 32.35 32.10 32.35 32.35 32.35 100 32.350 0.00%
2014-07-07 0 32.35 32.20 32.35 32.20 32.40 2,100 67,875 32.321 32.35 32.20 32.35 32.20 32.40 2,100 32.321 -0.46%
2014-07-04 0 32.50 32.30 32.50 - - 0 0 - 32.50 32.30 32.50 - - 0 - 0.00%
2014-07-03 0 32.50 32.20 32.50 - - 0 0 - 32.50 32.20 32.50 - - 0 - -0.46%
2014-07-02 0 32.65 32.60 32.65 32.30 32.70 13,900 453,520 32.627 32.65 32.60 32.65 32.30 32.70 13,900 32.627 1.40%
2014-06-30 0 32.20 32.05 32.30 32.20 32.20 10,500 338,100 32.200 32.20 32.05 32.30 32.20 32.20 10,500 32.200 0.00%
2014-06-27 0 32.20 32.15 32.35 32.10 32.20 4,000 128,620 32.155 32.20 32.15 32.35 32.10 32.20 4,000 32.155 0.31%
2014-06-26 0 32.10 31.95 32.10 32.05 32.15 2,800 89,860 32.093 32.10 31.95 32.10 32.05 32.15 2,800 32.093 0.31%
2014-06-25 0 32.00 32.00 32.10 31.95 32.30 2,100 67,620 32.200 32.00 32.00 32.10 31.95 32.30 2,100 32.200 -0.31%
2014-06-24 0 32.10 32.10 32.35 32.00 32.10 9,800 313,710 32.011 32.10 32.10 32.35 32.00 32.10 9,800 32.011 0.16%
2014-06-23 0 32.05 32.05 32.35 31.90 32.00 3,500 111,990 31.997 32.05 32.05 32.35 31.90 32.00 3,500 31.997 0.00%
2014-06-20 0 32.05 32.05 32.25 31.95 32.30 4,100 131,205 32.001 32.05 32.05 32.25 31.95 32.30 4,100 32.001 2.72%
2014-06-19 0 31.20 31.20 31.45 31.15 31.15 5,200 161,980 31.150 31.20 31.20 31.45 31.15 31.15 5,200 31.150 0.81%
2014-06-18 0 30.95 30.95 31.25 30.95 30.95 800 24,760 30.950 30.95 30.95 31.25 30.95 30.95 800 30.950 -0.16%
2014-06-17 0 31.00 30.85 31.00 - - 0 0 - 31.00 30.85 31.00 - - 0 - -0.80%
2014-06-16 0 31.25 31.25 31.40 31.25 31.25 100 3,125 31.250 31.25 31.25 31.40 31.25 31.25 100 31.250 0.48%
2014-06-13 0 31.10 31.10 31.40 - - 0 0 - 31.10 31.10 31.40 - - 0 - 0.32%
2014-06-12 0 31.00 31.00 31.10 31.00 31.00 1,200 37,200 31.000 31.00 31.00 31.10 31.00 31.00 1,200 31.000 0.00%
2014-06-11 0 31.00 30.75 31.10 31.00 31.00 1,000 31,000 31.000 31.00 30.75 31.10 31.00 31.00 1,000 31.000 0.65%
2014-06-10 0 30.80 30.60 30.80 - - 500 15,300 30.600 30.80 30.60 30.80 - - 500 30.600 0.00%
2014-06-09 0 30.80 30.80 30.95 30.75 30.80 3,100 95,340 30.755 30.80 30.80 30.95 30.75 30.80 3,100 30.755 0.49%
2014-06-06 0 30.65 30.65 30.95 30.60 30.60 1,000 30,600 30.600 30.65 30.65 30.95 30.60 30.60 1,000 30.600 1.16%
2014-06-05 0 30.30 30.30 30.65 30.25 30.40 10,300 311,790 30.271 30.30 30.30 30.65 30.25 30.40 10,300 30.271 -0.33%
2014-06-04 0 30.40 30.40 30.75 30.40 30.40 100 3,040 30.400 30.40 30.40 30.75 30.40 30.40 100 30.400 -0.65%
2014-06-03 0 30.60 30.50 30.75 30.60 30.70 5,400 165,340 30.619 30.60 30.50 30.75 30.60 30.70 5,400 30.619 -1.13%
2014-05-30 0 30.95 30.95 31.00 - - 0 0 - 30.95 30.95 31.00 - - 0 - 0.16%
2014-05-29 0 30.90 30.70 30.90 30.65 31.00 3,600 110,540 30.706 30.90 30.70 30.90 30.65 31.00 3,600 30.706 -0.80%
2014-05-28 0 31.15 30.85 31.20 31.15 31.20 4,000 124,710 31.178 31.15 30.85 31.20 31.15 31.20 4,000 31.178 -1.11%
2014-05-27 0 31.50 31.50 31.75 31.50 31.50 800 25,200 31.500 31.50 31.50 31.75 31.50 31.50 800 31.500 -0.32%
2014-05-26 0 31.60 31.50 31.85 31.55 31.60 2,600 82,080 31.569 31.60 31.50 31.85 31.55 31.60 2,600 31.569 0.00%
2014-05-23 0 31.60 31.55 31.95 31.60 31.60 1,000 31,600 31.600 31.60 31.55 31.95 31.60 31.60 1,000 31.600 -0.32%
2014-05-22 0 31.70 31.65 31.95 31.60 31.70 6,500 206,000 31.692 31.70 31.65 31.95 31.60 31.70 6,500 31.692 0.00%
2014-05-21 0 31.70 31.70 31.90 31.60 31.60 1,200 37,920 31.600 31.70 31.70 31.90 31.60 31.60 1,200 31.600 0.32%
2014-05-20 0 31.60 31.60 31.80 31.60 31.90 3,100 98,190 31.674 31.60 31.60 31.80 31.60 31.90 3,100 31.674 -0.47%
2014-05-19 0 31.75 31.65 32.15 31.65 31.95 1,600 50,940 31.838 31.75 31.65 32.15 31.65 31.95 1,600 31.838 -0.47%
2014-05-16 0 31.90 31.50 31.90 31.95 31.95 100 3,195 31.950 31.90 31.50 31.90 31.95 31.95 100 31.950 0.31%
2014-05-15 0 31.80 31.75 32.00 31.70 31.80 5,100 161,750 31.716 31.80 31.75 32.00 31.70 31.80 5,100 31.716 0.32%
2014-05-14 0 31.70 31.70 32.00 - - 0 0 - 31.70 31.70 32.00 - - 0 - 0.63%
2014-05-13 0 31.50 31.50 31.85 31.50 31.50 1,000 31,500 31.500 31.50 31.50 31.85 31.50 31.50 1,000 31.500 -0.94%
2014-05-12 0 31.80 31.45 31.80 - - 0 0 - 31.80 31.45 31.80 - - 0 - 0.00%
2014-05-09 0 31.80 31.45 31.80 31.45 31.85 5,500 173,675 31.577 31.80 31.45 31.80 31.45 31.85 5,500 31.577 0.95%
2014-05-08 0 31.50 31.50 31.85 31.40 31.40 100 3,140 31.400 31.50 31.50 31.85 31.40 31.40 100 31.400 -1.56%
2014-05-07 0 32.00 32.00 32.40 31.95 32.00 58,600 1,872,485 31.954 32.00 32.00 32.40 31.95 32.00 58,600 31.954 0.00%
2014-05-05 0 32.00 32.00 32.35 31.90 31.90 1,600 51,040 31.900 32.00 32.00 32.35 31.90 31.90 1,600 31.900 1.43%
2014-05-02 0 31.55 31.50 31.65 - - 0 0 - 31.55 31.50 31.65 - - 0 - 0.00%
2014-04-30 0 31.55 31.55 31.85 31.55 31.60 52,100 1,643,855 31.552 31.55 31.55 31.85 31.55 31.60 52,100 31.552 -0.94%
2014-04-29 0 31.85 31.60 31.85 31.80 31.85 27,600 878,130 31.816 31.85 31.60 31.85 31.80 31.85 27,600 31.816 0.00%
2014-04-28 0 31.85 31.85 31.90 31.80 31.85 3,520 111,956 31.806 31.85 31.85 31.90 31.80 31.85 3,520 31.806 0.79%
2014-04-25 0 31.60 31.60 31.95 31.60 31.60 2,000 63,200 31.600 31.60 31.60 31.95 31.60 31.60 2,000 31.600 0.64%
2014-04-24 0 31.40 31.40 31.75 - - 0 0 - 31.40 31.40 31.75 - - 0 - 0.00%
2014-04-23 0 31.40 31.35 31.50 31.40 31.40 14,500 455,300 31.400 31.40 31.35 31.50 31.40 31.40 14,500 31.400 -0.32%
2014-04-22 0 31.50 31.50 31.80 31.45 31.50 5,600 176,340 31.489 31.50 31.50 31.80 31.45 31.50 5,600 31.489 -0.79%
2014-04-17 0 31.75 31.75 32.05 31.60 31.70 8,200 259,225 31.613 31.75 31.75 32.05 31.60 31.70 8,200 31.613 -1.09%
2014-04-16 0 32.10 31.80 32.15 32.10 32.10 1,000 32,100 32.100 32.10 31.80 32.15 32.10 32.10 1,000 32.100 -0.77%
2014-04-15 0 32.35 32.15 32.35 - - 0 0 - 32.35 32.15 32.35 - - 0 - -0.46%
2014-04-14 0 32.50 32.45 32.60 32.50 32.50 3,000 97,500 32.500 32.50 32.45 32.60 32.50 32.50 3,000 32.500 0.62%
2014-04-11 0 32.30 32.20 32.50 32.30 32.30 4,200 135,660 32.300 32.30 32.20 32.50 32.30 32.30 4,200 32.300 0.00%
2014-04-10 0 32.30 32.30 32.55 32.15 32.20 2,000 64,315 32.158 32.30 32.30 32.55 32.15 32.20 2,000 32.158 0.62%
2014-04-09 0 32.10 32.10 32.15 32.00 32.00 1,000 32,000 32.000 32.10 32.10 32.15 32.00 32.00 1,000 32.000 0.31%
2014-04-08 0 32.00 32.00 32.25 31.80 31.80 500 15,880 31.760 32.00 32.00 32.25 31.80 31.80 500 31.760 0.63%
2014-04-07 0 31.80 31.80 32.05 - - 0 0 - 31.80 31.80 32.05 - - 0 - 0.63%
2014-04-04 0 31.60 31.60 31.80 - - 0 0 - 31.60 31.60 31.80 - - 0 - 0.00%
2014-04-03 0 31.60 31.60 31.90 - - 30 957 31.900 31.60 31.60 31.90 - - 30 31.900 0.48%
2014-04-02 0 31.45 31.45 31.70 - - 0 0 - 31.45 31.45 31.70 - - 0 - 0.00%
2014-04-01 0 31.45 31.45 31.70 31.35 31.35 2,000 62,700 31.350 31.45 31.45 31.70 31.35 31.35 2,000 31.350 -0.94%
2014-03-31 0 31.75 31.60 31.85 31.75 31.75 1,600 50,800 31.750 31.75 31.60 31.85 31.75 31.75 1,600 31.750 0.00%
2014-03-28 0 31.75 31.75 31.90 31.75 31.75 200 6,350 31.750 31.75 31.75 31.90 31.75 31.75 200 31.750 -0.47%
2014-03-27 0 31.90 31.90 32.10 31.90 31.90 400 12,760 31.900 31.90 31.90 32.10 31.90 31.90 400 31.900 -0.93%
2014-03-26 0 32.20 32.20 32.40 32.10 32.10 300 9,630 32.100 32.20 32.20 32.40 32.10 32.10 300 32.100 0.16%
2014-03-25 0 32.15 32.15 32.40 32.10 32.40 31,700 1,025,400 32.347 32.15 32.15 32.40 32.10 32.40 31,700 32.347 -0.92%
2014-03-24 0 32.45 32.45 32.70 32.00 32.80 17,900 576,350 32.198 32.45 32.45 32.70 32.00 32.80 17,900 32.198 -0.46%
2014-03-21 0 32.60 32.55 32.85 32.60 32.60 500 16,300 32.600 32.60 32.55 32.85 32.60 32.60 500 32.600 -0.31%
2014-03-20 0 32.70 32.60 32.70 32.60 32.70 3,200 104,440 32.638 32.70 32.60 32.70 32.60 32.70 3,200 32.638 -1.36%
2014-03-19 0 33.15 33.20 33.40 33.10 33.50 5,700 188,980 33.154 33.15 33.20 33.40 33.10 33.50 5,700 33.154 -0.60%
2014-03-18 0 33.35 33.35 33.60 33.30 33.35 2,000 66,620 33.310 33.35 33.35 33.60 33.30 33.35 2,000 33.310 -2.34%
2014-03-17 0 34.15 33.80 34.15 33.75 34.30 49,700 1,697,430 34.154 34.15 33.80 34.15 33.75 34.30 49,700 34.154 1.19%
2014-03-14 0 33.75 32.85 33.75 33.50 33.80 12,700 427,230 33.640 33.75 32.85 33.75 33.50 33.80 12,700 33.640 0.45%
2014-03-13 0 33.60 33.60 33.65 33.55 33.65 6,800 228,650 33.625 33.60 33.60 33.65 33.55 33.65 6,800 33.625 0.90%
2014-03-12 0 33.30 33.25 33.45 33.10 33.30 2,600 86,455 33.252 33.30 33.25 33.45 33.10 33.30 2,600 33.252 0.60%
2014-03-11 0 33.10 32.85 33.10 32.80 33.15 8,800 289,570 32.906 33.10 32.85 33.10 32.80 33.15 8,800 32.906 0.76%
2014-03-10 0 32.85 32.65 32.85 32.90 33.05 2,100 69,105 32.907 32.85 32.65 32.85 32.90 33.05 2,100 32.907 -0.76%
2014-03-07 0 33.10 33.05 33.25 33.10 33.10 4,700 155,570 33.100 33.10 33.05 33.25 33.10 33.10 4,700 33.100 0.91%
2014-03-06 0 32.80 32.70 32.90 32.80 32.80 1,000 32,800 32.800 32.80 32.70 32.90 32.80 32.80 1,000 32.800 0.00%
2014-03-05 0 32.80 32.80 32.90 32.80 32.80 3,800 124,640 32.800 32.80 32.80 32.90 32.80 32.80 3,800 32.800 -0.61%
2014-03-04 0 33.00 32.85 33.00 32.75 33.30 8,100 268,595 33.160 33.00 32.85 33.00 32.75 33.30 8,100 33.160 -0.15%
2014-03-03 0 33.05 33.05 33.30 32.85 33.20 46,700 1,541,605 33.011 33.05 33.05 33.30 32.85 33.20 46,700 33.011 0.76%
2014-02-28 0 32.80 32.60 32.80 32.80 32.90 14,700 483,300 32.878 32.80 32.60 32.80 32.80 32.90 14,700 32.878 0.31%
2014-02-27 0 32.70 32.45 32.75 32.40 32.80 13,200 431,500 32.689 32.70 32.45 32.75 32.40 32.80 13,200 32.689 -0.76%
2014-02-26 0 32.95 32.90 32.95 32.80 33.00 6,800 224,360 32.994 32.95 32.90 32.95 32.80 33.00 6,800 32.994 0.15%
2014-02-25 0 32.90 32.65 32.90 32.65 33.00 5,500 180,760 32.866 32.90 32.65 32.90 32.65 33.00 5,500 32.865 1.86%
2014-02-24 0 32.30 31.20 32.60 32.30 32.85 22,800 742,150 32.550 32.30 31.20 32.60 32.30 32.85 22,800 32.550 0.00%
2014-02-21 0 32.30 32.30 32.35 32.15 32.30 13,800 444,750 32.228 32.30 32.30 32.35 32.15 32.30 13,800 32.228 -0.15%
2014-02-20 0 32.35 32.10 32.35 - - 0 0 - 32.35 32.10 32.35 - - 0 - -0.46%
2014-02-19 0 32.50 32.25 32.50 32.45 32.65 25,050 816,670 32.602 32.50 32.25 32.50 32.45 32.65 25,050 32.602 0.78%
2014-02-18 0 32.25 32.25 32.45 32.25 32.80 1,100 35,760 32.509 32.25 32.25 32.45 32.25 32.80 1,100 32.509 -0.92%
2014-02-17 0 32.55 32.50 32.55 32.50 32.55 3,900 126,920 32.544 32.55 32.50 32.55 32.50 32.55 3,900 32.544 1.24%
2014-02-14 0 32.15 32.00 32.15 32.15 32.20 4,100 132,010 32.198 32.15 32.00 32.15 32.15 32.20 4,100 32.198 1.90%
2014-02-13 0 31.55 31.50 31.60 31.55 31.60 5,600 176,845 31.580 31.55 31.50 31.60 31.55 31.60 5,600 31.579 0.16%
2014-02-12 0 31.50 31.45 31.60 31.45 31.50 600 18,895 31.492 31.50 31.45 31.60 31.45 31.50 600 31.492 0.00%
2014-02-11 0 31.50 31.45 31.60 31.45 31.50 5,700 179,495 31.490 31.50 31.45 31.60 31.45 31.50 5,700 31.490 0.96%
2014-02-10 0 31.20 31.10 31.40 31.05 31.25 1,200 37,480 31.233 31.20 31.10 31.40 31.05 31.25 1,200 31.233 0.97%
2014-02-07 0 30.90 30.90 31.15 30.85 30.90 4,800 148,195 30.874 30.90 30.90 31.15 30.85 30.90 4,800 30.874 0.16%
2014-02-06 0 30.85 30.85 31.00 30.80 30.80 2,400 73,920 30.800 30.85 30.85 31.00 30.80 30.80 2,400 30.800 -0.16%
2014-02-05 0 30.90 30.80 30.90 - - 0 0 - 30.90 30.80 30.90 - - 0 - 0.00%
2014-02-04 0 30.90 30.90 31.00 30.85 31.20 5,800 179,220 30.900 30.90 30.90 31.00 30.85 31.20 5,800 30.900 -0.32%
2014-01-30 0 31.00 30.90 31.20 31.00 31.05 1,100 34,150 31.046 31.00 30.90 31.20 31.00 31.05 1,100 31.045 0.32%
2014-01-29 0 30.90 30.75 30.95 30.90 30.95 4,300 133,065 30.945 30.90 30.75 30.95 30.90 30.95 4,300 30.945 0.00%
2014-01-28 0 30.90 30.90 31.00 30.90 30.90 100 3,090 30.900 30.90 30.90 31.00 30.90 30.90 100 30.900 -0.48%
2014-01-27 0 31.05 31.05 31.30 31.05 31.35 23,600 737,020 31.230 31.05 31.05 31.30 31.05 31.35 23,600 31.230 0.65%
2014-01-24 0 30.85 30.80 31.00 30.85 31.00 24,600 760,975 30.934 30.85 30.80 31.00 30.85 31.00 24,600 30.934 1.48%
2014-01-23 0 30.40 30.35 30.45 30.30 30.40 13,200 399,980 30.302 30.40 30.35 30.45 30.30 30.40 13,200 30.302 -0.33%
2014-01-22 0 30.50 30.40 30.50 30.40 30.65 5,300 162,070 30.579 30.50 30.40 30.50 30.40 30.65 5,300 30.579 -1.29%
2014-01-21 0 30.90 30.90 30.95 30.90 30.90 1,300 40,170 30.900 30.90 30.90 30.95 30.90 30.90 1,300 30.900 0.16%
2014-01-20 0 30.85 30.85 31.00 30.80 30.90 8,000 246,670 30.834 30.85 30.85 31.00 30.80 30.90 8,000 30.834 1.15%
2014-01-17 0 30.50 30.45 30.65 30.50 30.50 2,500 76,250 30.500 30.50 30.45 30.65 30.50 30.50 2,500 30.500 0.16%
2014-01-16 0 30.45 30.40 30.65 30.45 30.45 100 3,045 30.450 30.45 30.40 30.65 30.45 30.45 100 30.450 0.00%
2014-01-15 0 30.45 30.45 30.60 30.40 30.45 500 15,220 30.440 30.45 30.45 30.60 30.40 30.45 500 30.440 -2.09%
2014-01-14 0 31.10 30.75 31.10 31.00 31.20 67,000 2,086,025 31.135 31.10 30.75 31.10 31.00 31.20 67,000 31.135 1.47%
2014-01-13 0 30.65 30.60 30.75 30.65 30.70 2,300 70,500 30.652 30.65 30.60 30.75 30.65 30.70 2,300 30.652 1.32%
2014-01-10 0 30.25 30.25 30.40 30.20 30.25 1,700 51,345 30.203 30.25 30.25 30.40 30.20 30.25 1,700 30.203 0.67%
2014-01-09 0 30.05 30.05 30.35 30.05 30.05 2,000 60,100 30.050 30.05 30.05 30.35 30.05 30.05 2,000 30.050 -0.99%
2014-01-08 0 30.35 30.05 30.45 30.30 30.35 3,000 91,040 30.347 30.35 30.05 30.45 30.30 30.35 3,000 30.347 -0.33%
2014-01-07 0 30.45 30.35 30.50 30.45 30.60 8,100 246,720 30.459 30.45 30.35 30.50 30.45 30.60 8,100 30.459 0.00%
2014-01-06 0 30.45 30.45 30.50 30.45 30.65 600 18,290 30.483 30.45 30.45 30.50 30.45 30.65 600 30.483 0.16%
2014-01-03 0 30.40 30.20 30.40 30.30 30.60 12,400 377,835 30.471 30.40 30.20 30.40 30.30 30.60 12,400 30.471 1.33%
2014-01-02 0 30.00 29.95 30.35 29.90 30.40 10,000 301,085 30.109 30.00 29.95 30.35 29.90 30.40 10,000 30.109 1.69%
2013-12-31 0 29.50 29.35 29.50 - - 0 0 - 29.50 29.35 29.50 - - 0 - 0.00%
2013-12-30 0 29.50 29.50 29.65 29.50 29.65 8,400 248,830 29.623 29.50 29.50 29.65 29.50 29.65 8,400 29.623 -1.67%
2013-12-27 0 30.00 29.80 30.15 29.65 30.30 6,000 179,870 29.978 30.00 29.80 30.15 29.65 30.30 6,000 29.978 1.69%
2013-12-24 0 29.50 29.40 29.50 29.50 29.50 600 17,650 29.417 29.50 29.40 29.50 29.50 29.50 600 29.417 0.00%
2013-12-23 0 29.50 29.40 29.50 29.40 29.50 16,020 471,697 29.444 29.50 29.40 29.50 29.40 29.50 16,020 29.444 1.03%
2013-12-20 0 29.20 29.15 29.55 29.20 30.90 82,830 2,427,928 29.312 29.20 29.15 29.55 29.20 30.90 82,830 29.312 -2.83%
2013-12-19 0 30.05 30.00 30.10 30.00 30.05 5,100 153,005 30.001 30.05 30.00 30.10 30.00 30.05 5,100 30.001 -0.66%
2013-12-18 0 30.25 30.15 30.35 30.20 30.25 5,200 157,100 30.212 30.25 30.15 30.35 30.20 30.25 5,200 30.212 -1.14%
2013-12-17 0 30.60 30.55 30.80 30.30 30.60 6,900 211,060 30.588 30.60 30.55 30.80 30.30 30.60 6,900 30.588 0.99%
2013-12-16 0 30.30 30.20 30.50 30.30 30.35 5,300 160,690 30.319 30.30 30.20 30.50 30.30 30.35 5,300 30.319 -0.49%
2013-12-13 0 30.45 30.15 30.45 30.50 30.50 1,000 30,500 30.500 30.45 30.15 30.45 30.50 30.50 1,000 30.500 -1.62%
2013-12-12 0 30.95 30.90 30.95 - - 0 0 - 30.95 30.90 30.95 - - 0 - 0.00%
2013-12-11 0 30.95 30.95 31.00 30.90 31.00 12,754 394,964 30.968 30.95 30.95 31.00 30.90 31.00 12,754 30.968 0.49%
2013-12-10 0 30.80 30.65 30.80 30.50 30.80 2,000 61,110 30.555 30.80 30.65 30.80 30.50 30.80 2,000 30.555 0.65%
2013-12-09 0 30.60 30.40 30.60 30.40 30.75 4,800 146,990 30.623 30.60 30.40 30.60 30.40 30.75 4,800 30.623 0.66%
2013-12-06 0 30.40 30.25 30.45 30.40 30.45 3,000 91,225 30.408 30.40 30.25 30.45 30.40 30.45 3,000 30.408 -0.33%
2013-12-05 0 30.50 30.45 30.60 30.50 30.55 1,300 39,665 30.512 30.50 30.45 30.60 30.50 30.55 1,300 30.512 1.16%
2013-12-04 0 30.15 30.10 30.35 30.15 30.30 11,000 332,710 30.246 30.15 30.10 30.35 30.15 30.30 11,000 30.246 -0.33%
2013-12-03 0 30.25 30.15 30.35 30.10 30.40 21,600 653,370 30.249 30.25 30.15 30.35 30.10 30.40 21,600 30.249 -1.47%
2013-12-02 0 30.70 30.70 30.95 30.60 30.80 16,900 517,460 30.619 30.70 30.70 30.95 30.60 30.80 16,900 30.619 0.00%
2013-11-29 0 30.70 30.65 31.00 30.70 30.85 4,200 129,430 30.817 30.70 30.65 31.00 30.70 30.85 4,200 30.817 -0.65%
2013-11-28 0 30.90 30.75 31.00 30.60 31.15 147,100 4,545,820 30.903 30.90 30.75 31.00 30.60 31.15 147,100 30.903 -0.32%
2013-11-27 0 31.00 31.00 31.10 30.90 31.00 2,265 70,192 30.990 31.00 31.00 31.10 30.90 31.00 2,265 30.990 -1.27%
2013-11-26 0 31.40 31.15 31.45 31.05 31.40 137,000 4,299,720 31.385 31.40 31.15 31.45 31.05 31.40 137,000 31.385 1.95%
2013-11-25 0 30.80 30.65 30.80 30.80 30.80 1,800 55,590 30.883 30.80 30.65 30.80 30.80 30.80 1,800 30.883 -0.65%
2013-11-22 0 31.00 30.90 31.30 30.90 31.20 14,200 441,815 31.114 31.00 30.90 31.30 30.90 31.20 14,200 31.114 0.00%
2013-11-21 0 31.00 31.00 31.30 31.00 31.35 40,100 1,248,285 31.129 31.00 31.00 31.30 31.00 31.35 40,100 31.129 -2.97%
2013-11-20 0 31.95 31.65 32.15 31.60 31.95 30,500 972,215 31.876 31.95 31.65 32.15 31.60 31.95 30,500 31.876 0.00%
2013-11-19 0 31.95 31.75 31.95 31.85 32.20 74,100 2,363,050 31.890 31.95 31.75 31.95 31.85 32.20 74,100 31.890 -0.78%
2013-11-18 0 32.20 32.05 33.15 30.00 32.25 26,200 843,300 32.187 32.20 32.05 33.15 30.00 32.25 26,200 32.187 -0.92%
2013-11-15 0 32.50 32.15 32.50 32.50 32.50 9,000 292,500 32.500 32.50 32.15 32.50 32.50 32.50 9,000 32.500 -0.15%
2013-11-14 0 32.55 32.10 32.55 32.10 32.55 900 28,935 32.150 32.55 32.10 32.55 32.10 32.55 900 32.150 1.24%
2013-11-13 0 32.15 31.85 32.20 - - 0 0 - 32.15 31.85 32.20 - - 0 - -0.16%
2013-11-12 0 32.20 32.10 32.40 31.90 32.20 23,400 751,500 32.115 32.20 32.10 32.40 31.90 32.20 23,400 32.115 -0.92%
2013-11-11 0 32.50 32.30 32.50 32.10 32.50 19,100 614,500 32.173 32.50 32.30 32.50 32.10 32.50 19,100 32.173 -1.07%
2013-11-08 0 32.85 32.85 33.15 32.80 32.80 2,000 65,600 32.800 32.85 32.85 33.15 32.80 32.80 2,000 32.800 -0.90%
2013-11-07 0 33.15 32.95 33.20 - - 0 0 - 33.15 32.95 33.20 - - 0 - 0.00%
2013-11-06 0 33.15 32.85 33.25 33.15 33.15 100 3,315 33.150 33.15 32.85 33.25 33.15 33.15 100 33.150 0.76%
2013-11-05 0 32.90 32.90 33.20 - - 0 0 - 32.90 32.90 33.20 - - 0 - 0.00%
2013-11-04 0 32.90 32.90 33.15 32.70 32.80 232,300 7,619,315 32.800 32.90 32.90 33.15 32.70 32.80 232,300 32.799 -1.20%
2013-11-01 0 33.30 31.55 33.30 32.90 34.00 473,240 16,074,040 33.966 33.30 31.55 33.30 32.90 34.00 473,240 33.966 0.91%
2013-10-31 0 33.00 33.00 33.25 33.00 33.25 25,200 837,500 33.234 33.00 33.00 33.25 33.00 33.25 25,200 33.234 -1.05%
2013-10-30 0 33.35 33.05 33.40 33.35 33.35 173,000 5,769,550 33.350 33.35 33.05 33.40 33.35 33.35 173,000 33.350 -0.15%
2013-10-29 0 33.40 33.00 33.40 33.20 33.40 3,100 103,520 33.394 33.40 33.00 33.40 33.20 33.40 3,100 33.394 0.91%
2013-10-28 0 33.10 33.10 33.40 - - 0 0 - 33.10 33.10 33.40 - - 0 - 0.30%
2013-10-25 0 33.00 33.00 33.30 33.00 33.10 19,700 651,100 33.051 33.00 33.00 33.30 33.00 33.10 19,700 33.051 0.61%
2013-10-24 0 32.80 32.80 33.25 32.80 32.80 6,200 203,360 32.800 32.80 32.80 33.25 32.80 32.80 6,200 32.800 0.00%
2013-10-23 0 32.80 32.80 33.30 32.80 32.80 3,000 98,400 32.800 32.80 32.80 33.30 32.80 32.80 3,000 32.800 0.31%
2013-10-22 0 32.70 32.30 32.75 32.50 32.75 180,300 5,903,810 32.744 32.70 32.30 32.75 32.50 32.75 180,300 32.744 0.62%
2013-10-21 0 32.50 32.50 32.80 32.45 33.00 108,600 3,580,835 32.973 32.50 32.50 32.80 32.45 33.00 108,600 32.973 0.31%
2013-10-18 0 32.40 32.45 32.85 31.95 32.55 6,400 207,510 32.423 32.40 32.45 32.85 31.95 32.55 6,400 32.423 1.73%
2013-10-17 0 31.85 31.95 32.85 31.40 32.00 1,900 60,525 31.855 31.85 31.95 32.85 31.40 32.00 1,900 31.855 0.00%
2013-10-16 0 31.85 31.50 31.85 31.50 31.85 9,300 293,610 31.571 31.85 31.50 31.85 31.50 31.85 9,300 31.571 2.08%
2013-10-15 0 31.20 31.15 31.55 30.80 33.10 10,300 324,270 31.483 31.20 31.15 31.55 30.80 33.10 10,300 31.483 -2.50%
2013-10-11 0 32.00 31.65 32.00 32.00 32.00 1,000 32,000 32.000 32.00 31.65 32.00 32.00 32.00 1,000 32.000 -0.62%
2013-10-10 0 32.20 32.05 32.20 - - 0 0 - 32.20 32.05 32.20 - - 0 - -1.23%
2013-10-09 0 32.60 32.35 32.85 - - 0 0 - 32.60 32.35 32.85 - - 0 - 0.00%
2013-10-08 0 32.60 32.55 33.00 32.50 32.60 900 29,290 32.544 32.60 32.55 33.00 32.50 32.60 900 32.544 0.93%
2013-10-07 0 32.30 32.30 32.40 31.85 32.30 2,400 77,035 32.098 32.30 32.30 32.40 31.85 32.30 2,400 32.098 -0.62%
2013-10-04 0 32.50 32.40 32.90 32.00 32.50 1,500 48,115 32.077 32.50 32.40 32.90 32.00 32.50 1,500 32.077 1.88%
2013-10-03 0 31.90 31.80 32.50 31.90 32.35 22,900 732,185 31.973 31.90 31.80 32.50 31.90 32.35 22,900 31.973 -0.31%
2013-10-02 0 32.00 31.90 32.05 31.15 32.35 71,400 2,290,980 32.087 32.00 31.90 32.05 31.15 32.35 71,400 32.087 -2.74%
2013-09-30 0 32.90 32.90 33.00 32.45 33.40 1,900 62,565 32.929 32.90 32.90 33.00 32.45 33.40 1,900 32.929 1.39%
2013-09-27 0 32.45 32.45 33.10 32.45 32.60 3,100 101,045 32.595 32.45 32.45 33.10 32.45 32.60 3,100 32.595 -0.31%
2013-09-26 0 32.55 32.45 33.35 - - 0 0 - 32.55 32.45 33.35 - - 0 - 0.00%
2013-09-25 0 32.55 32.55 33.00 32.55 32.75 48,800 1,596,385 32.713 32.55 32.55 33.00 32.55 32.75 48,800 32.713 0.00%
2013-09-24 0 32.55 32.55 32.60 32.55 32.70 342,800 11,160,870 32.558 32.55 32.55 32.60 32.55 32.70 342,800 32.558 0.00%
2013-09-23 0 32.55 32.45 32.60 32.50 32.90 52,300 1,710,265 32.701 32.55 32.45 32.60 32.50 32.90 52,300 32.701 -3.27%
2013-09-19 0 33.65 33.25 33.80 32.85 33.65 135,200 4,498,735 33.275 33.65 33.25 33.80 32.85 33.65 135,200 33.275 5.49%
2013-09-18 0 31.90 31.90 32.40 31.80 32.00 6,000 191,600 31.933 31.90 31.90 32.40 31.80 32.00 6,000 31.933 -1.09%
2013-09-17 0 32.25 32.25 32.75 32.10 32.30 9,400 301,795 32.106 32.25 32.25 32.75 32.10 32.30 9,400 32.106 -0.77%
2013-09-16 0 32.50 32.25 32.80 32.20 32.55 17,600 569,190 32.340 32.50 32.25 32.80 32.20 32.55 17,600 32.340 0.93%
2013-09-13 0 32.20 32.20 32.60 32.20 32.50 55,000 1,771,800 32.215 32.20 32.20 32.60 32.20 32.50 55,000 32.215 -2.42%
2013-09-12 0 33.00 32.80 33.00 33.00 33.40 1,100 36,340 33.036 33.00 32.80 33.00 33.00 33.40 1,100 33.036 -1.20%
2013-09-11 0 33.40 32.90 33.55 32.90 33.60 52,600 1,740,160 33.083 33.40 32.90 33.55 32.90 33.60 52,600 33.083 -0.74%
2013-09-10 0 33.65 33.60 33.80 33.60 34.05 5,400 181,735 33.655 33.65 33.60 33.80 33.60 34.05 5,400 33.655 -1.32%
2013-09-09 0 34.10 33.65 34.10 33.65 34.20 20,600 696,580 33.815 34.10 33.65 34.10 33.65 34.20 20,600 33.815 1.49%
2013-09-06 0 33.60 33.60 33.65 33.60 34.05 12,000 403,650 33.638 33.60 33.60 33.65 33.60 34.05 12,000 33.638 -1.32%
2013-09-05 0 34.05 33.60 34.10 34.00 34.35 56,100 1,924,900 34.312 34.05 33.60 34.10 34.00 34.35 56,100 34.312 -1.59%
2013-09-04 0 34.60 34.30 34.60 34.60 34.60 1,700 58,820 34.600 34.60 34.30 34.60 34.60 34.60 1,700 34.600 1.47%
2013-09-03 0 34.10 33.90 34.10 - - 0 0 - 34.10 33.90 34.10 - - 0 - -0.44%
2013-09-02 0 34.25 34.10 34.25 33.55 34.40 21,600 738,395 34.185 34.25 34.10 34.25 33.55 34.40 21,600 34.185 0.29%
2013-08-30 0 34.15 34.10 34.30 34.15 34.15 800 27,320 34.150 34.15 34.10 34.30 34.15 34.15 800 34.150 -1.01%
2013-08-29 0 34.50 34.10 34.50 34.50 34.70 15,400 531,595 34.519 34.50 34.10 34.50 34.50 34.70 15,400 34.519 -1.29%
2013-08-28 0 34.95 34.95 35.00 34.30 35.00 38,000 1,321,070 34.765 34.95 34.95 35.00 34.30 35.00 38,000 34.765 1.90%
2013-08-27 0 34.30 34.30 34.40 33.70 34.30 186,200 6,369,635 34.209 34.30 34.30 34.40 33.70 34.30 186,200 34.209 0.15%
2013-08-26 0 34.25 34.00 34.25 34.10 34.30 18,600 637,590 34.279 34.25 34.00 34.25 34.10 34.30 18,600 34.279 1.63%
2013-08-23 0 33.70 33.45 33.80 33.60 33.80 1,800 60,670 33.706 33.70 33.45 33.80 33.60 33.80 1,800 33.706 1.05%
2013-08-22 0 33.35 33.35 33.50 33.30 33.50 6,050 202,302 33.438 33.35 33.35 33.50 33.30 33.50 6,050 33.438 -0.45%
2013-08-21 0 33.50 33.25 33.50 33.50 33.65 11,600 389,435 33.572 33.50 33.25 33.50 33.50 33.65 11,600 33.572 0.90%
2013-08-20 0 33.20 33.20 33.40 33.20 33.50 2,300 76,390 33.213 33.20 33.20 33.40 33.20 33.50 2,300 33.213 -1.78%
2013-08-19 0 33.80 33.55 33.80 33.20 33.80 1,200 40,195 33.496 33.80 33.55 33.80 33.20 33.80 1,200 33.496 2.42%
2013-08-16 0 33.00 32.95 33.50 32.95 33.00 11,878 391,844 32.989 33.00 32.95 33.50 32.95 33.00 11,878 32.989 0.15%
2013-08-15 0 32.95 32.25 32.95 32.40 32.95 1,400 45,580 32.557 32.95 32.25 32.95 32.40 32.95 1,400 32.557 0.92%
2013-08-13 0 32.65 32.45 32.75 32.45 32.70 8,300 270,945 32.644 32.65 32.45 32.75 32.45 32.70 8,300 32.644 0.00%
2013-08-12 0 32.65 32.55 32.65 32.15 32.70 11,600 373,270 32.178 32.65 32.55 32.65 32.15 32.70 11,600 32.178 3.00%
2013-08-09 0 31.70 31.70 32.20 31.70 31.70 300 9,510 31.700 31.70 31.70 32.20 31.70 31.70 300 31.700 0.00%
2013-08-08 0 31.70 31.10 31.70 31.45 31.70 600 18,930 31.550 31.70 31.10 31.70 31.45 31.70 600 31.550 0.79%
2013-08-07 0 31.45 30.85 31.45 31.00 31.50 30,100 933,150 31.002 31.45 30.85 31.45 31.00 31.50 30,100 31.002 -0.79%
2013-08-06 0 31.70 31.25 31.70 32.15 32.15 200 6,430 32.150 31.70 31.25 31.70 32.15 32.15 200 32.150 -2.01%
2013-08-05 0 32.35 31.75 32.35 31.75 32.45 33,373 1,080,535 32.378 32.35 31.75 32.35 31.75 32.45 33,373 32.378 1.89%
2013-08-02 0 31.75 31.20 31.75 31.70 32.00 1,700 53,975 31.750 31.75 31.20 31.75 31.70 32.00 1,700 31.750 -2.16%
2013-08-01 0 32.45 31.80 32.45 - - 0 0 - 32.45 31.80 32.45 - - 0 - -0.92%
2013-07-31 0 32.75 32.45 32.80 32.75 32.75 17,300 566,575 32.750 32.75 32.45 32.80 32.75 32.75 17,300 32.750 0.61%
2013-07-30 0 32.55 32.30 32.55 32.30 32.60 207,300 6,697,840 32.310 32.55 32.30 32.55 32.30 32.60 207,300 32.310 -0.31%
2013-07-29 0 32.65 32.25 32.65 32.25 32.70 3,100 101,320 32.684 32.65 32.25 32.65 32.25 32.70 3,100 32.684 1.24%
2013-07-26 0 32.25 32.25 32.85 32.25 32.85 21,000 683,700 32.557 32.25 32.25 32.85 32.25 32.85 21,000 32.557 0.00%
2013-07-25 0 32.25 32.25 32.50 32.25 32.45 18,382 594,372 32.335 32.25 32.25 32.50 32.25 32.45 18,382 32.334 -1.98%
2013-07-24 0 32.90 32.45 32.90 32.45 33.05 4,600 151,020 32.830 32.90 32.45 32.90 32.45 33.05 4,600 32.830 1.54%
2013-07-23 0 32.40 32.40 32.85 32.40 32.95 12,300 402,870 32.754 32.40 32.40 32.85 32.40 32.95 12,300 32.754 -0.31%
2013-07-22 0 32.50 32.25 32.50 32.25 32.50 12,631 410,092 32.467 32.50 32.25 32.50 32.25 32.50 12,631 32.467 3.50%
2013-07-19 0 31.40 31.30 31.90 31.40 31.50 2,100 66,080 31.467 31.40 31.30 31.90 31.40 31.50 2,100 31.467 0.16%
2013-07-18 0 31.35 31.25 31.55 31.25 31.60 50,900 1,596,825 31.372 31.35 31.25 31.55 31.25 31.60 50,900 31.372 -0.48%
2013-07-17 0 31.50 31.50 31.80 31.50 31.50 200 6,300 31.500 31.50 31.50 31.80 31.50 31.50 200 31.500 -0.32%
2013-07-16 0 31.60 31.60 31.80 31.35 31.65 10,200 322,320 31.600 31.60 31.60 31.80 31.35 31.65 10,200 31.600 0.00%
2013-07-15 0 31.60 31.45 31.60 31.70 31.70 3,200 101,440 31.700 31.60 31.45 31.60 31.70 31.70 3,200 31.700 0.16%
2013-07-12 0 31.55 31.20 31.55 31.45 31.60 16,300 513,735 31.518 31.55 31.20 31.55 31.45 31.60 16,300 31.517 0.32%
2013-07-11 0 31.45 31.45 31.75 31.35 31.95 60,800 1,914,565 31.490 31.45 31.45 31.75 31.35 31.95 60,800 31.490 1.45%
2013-07-10 0 31.00 30.70 31.00 30.65 31.00 25,600 789,010 30.821 31.00 30.70 31.00 30.65 31.00 25,600 30.821 0.00%
2013-07-09 0 31.00 30.80 31.00 30.70 31.00 81,700 2,509,400 30.715 31.00 30.80 31.00 30.70 31.00 81,700 30.715 2.65%
2013-07-08 0 30.20 30.20 30.30 29.85 30.20 22,900 686,430 29.975 30.20 30.20 30.30 29.85 30.20 22,900 29.975 -0.82%
2013-07-05 0 30.45 30.45 30.55 30.40 30.70 39,100 1,195,220 30.568 30.45 30.45 30.55 30.40 30.70 39,100 30.568 -0.81%
2013-07-04 0 30.70 30.65 30.90 30.65 31.00 98,650 3,049,880 30.916 30.70 30.65 30.90 30.65 31.00 98,650 30.916 0.82%
2013-07-03 0 30.45 30.45 30.65 30.45 30.70 8,700 265,310 30.495 30.45 30.45 30.65 30.45 30.70 8,700 30.495 -1.77%
2013-07-02 0 31.00 31.00 31.10 30.70 31.00 16,900 520,625 30.806 31.00 31.00 31.10 30.70 31.00 16,900 30.806 5.44%
2013-06-28 0 29.40 29.40 29.60 29.25 29.65 159,200 4,699,135 29.517 29.40 29.40 29.60 29.25 29.65 159,200 29.517 -3.29%
2013-06-27 0 30.40 30.40 30.55 30.35 30.60 9,500 289,820 30.507 30.40 30.40 30.55 30.35 30.60 9,500 30.507 -0.65%
2013-06-26 0 30.60 30.35 30.60 30.60 30.70 14,000 429,265 30.662 30.60 30.35 30.60 30.60 30.70 14,000 30.662 -2.55%
2013-06-25 0 31.40 31.40 31.45 31.30 31.65 39,800 1,247,195 31.337 31.40 31.40 31.45 31.30 31.65 39,800 31.337 -0.16%
2013-06-24 0 31.45 31.45 31.50 31.35 31.45 45,400 1,427,310 31.439 31.45 31.45 31.50 31.35 31.45 45,400 31.439 -1.26%
2013-06-21 0 31.85 31.75 32.00 30.35 31.85 20,400 643,325 31.536 31.85 31.75 32.00 30.35 31.85 20,400 31.536 -1.85%
2013-06-20 0 32.45 32.20 32.45 32.50 33.25 29,700 977,540 32.914 32.45 32.20 32.45 32.50 33.25 29,700 32.914 -3.71%
2013-06-19 0 33.70 33.55 33.75 33.50 33.70 3,800 127,660 33.595 33.70 33.55 33.75 33.50 33.70 3,800 33.595 -0.74%
2013-06-18 0 33.95 33.90 34.10 33.95 33.95 8,800 298,760 33.950 33.95 33.90 34.10 33.95 33.95 8,800 33.950 -0.44%
2013-06-17 0 34.10 34.00 34.20 34.10 34.10 2,300 78,430 34.100 34.10 34.00 34.20 34.10 34.10 2,300 34.100 0.29%
2013-06-14 0 34.00 33.95 34.25 34.00 34.15 8,200 279,700 34.110 34.00 33.95 34.25 34.00 34.15 8,200 34.110 -0.29%
2013-06-13 0 34.10 34.00 34.10 34.05 34.35 7,000 239,420 34.203 34.10 34.00 34.10 34.05 34.35 7,000 34.203 0.89%
2013-06-11 0 33.80 33.70 33.85 33.80 33.95 33,200 1,122,385 33.807 33.80 33.70 33.85 33.80 33.95 33,200 33.807 -0.29%
2013-06-10 0 33.90 33.90 34.05 33.90 34.00 700 23,750 33.929 33.90 33.90 34.05 33.90 34.00 700 33.929 -2.16%
2013-06-07 0 34.65 34.55 34.80 34.65 34.70 7,800 270,600 34.692 34.65 34.55 34.80 34.65 34.70 7,800 34.692 0.73%
2013-06-06 0 34.40 34.15 34.40 34.45 34.45 300 10,335 34.450 34.40 34.15 34.40 34.45 34.45 300 34.450 -0.43%
2013-06-05 0 34.55 34.30 34.55 34.35 34.80 85,200 2,935,490 34.454 34.55 34.30 34.55 34.35 34.80 85,200 34.454 -0.14%
2013-06-04 0 34.60 34.45 34.70 34.60 34.70 13,000 450,345 34.642 34.60 34.45 34.70 34.60 34.70 13,000 34.642 0.29%
2013-06-03 0 34.50 34.25 34.50 34.60 34.60 16,900 584,740 34.600 34.50 34.25 34.50 34.60 34.60 16,900 34.600 -0.58%
2013-05-31 0 34.70 34.70 35.00 34.70 35.00 13,800 481,930 34.923 34.70 34.70 35.00 34.70 35.00 13,800 34.922 -0.29%
2013-05-30 0 34.80 34.50 34.80 34.15 34.95 18,100 622,660 34.401 34.80 34.50 34.80 34.15 34.95 18,100 34.401 1.61%
2013-05-29 0 34.25 34.00 34.25 34.00 34.25 38,700 1,320,075 34.111 34.25 34.00 34.25 34.00 34.25 38,700 34.110 0.00%
2013-05-28 0 34.25 34.10 34.30 34.10 34.25 12,600 431,460 34.243 34.25 34.10 34.30 34.10 34.25 12,600 34.243 0.15%
2013-05-27 0 34.20 34.20 34.30 34.00 34.20 27,500 940,000 34.182 34.20 34.20 34.30 34.00 34.20 27,500 34.182 0.44%
2013-05-24 0 34.05 34.05 34.30 34.05 34.30 7,900 270,715 34.268 34.05 34.05 34.30 34.05 34.30 7,900 34.268 0.59%
2013-05-23 0 33.85 33.80 34.10 33.40 33.85 9,500 320,245 33.710 33.85 33.80 34.10 33.40 33.85 9,500 33.710 -0.73%
2013-05-22 0 34.10 33.95 34.45 34.10 34.25 13,400 457,170 34.117 34.10 33.95 34.45 34.10 34.25 13,400 34.117 -0.15%
2013-05-21 0 34.15 34.10 34.45 33.95 34.30 72,100 2,461,840 34.145 34.15 34.10 34.45 33.95 34.30 72,100 34.145 2.86%
2013-05-20 0 33.20 33.00 33.20 33.00 33.50 42,800 1,414,590 33.051 33.20 33.00 33.20 33.00 33.50 42,800 33.051 -1.78%
2013-05-16 0 33.80 33.75 33.90 33.80 34.30 22,100 755,035 34.165 33.80 33.75 33.90 33.80 34.30 22,100 34.164 -2.17%
2013-05-15 0 34.55 34.55 34.80 34.55 35.20 9,800 341,020 34.798 34.55 34.55 34.80 34.55 35.20 9,800 34.798 -2.12%
2013-05-14 0 35.30 35.25 35.55 35.30 35.55 15,100 533,850 35.354 35.30 35.25 35.55 35.30 35.55 15,100 35.354 0.57%
2013-05-13 0 35.10 35.10 35.35 35.10 35.50 179,300 6,306,435 35.173 35.10 35.10 35.35 35.10 35.50 179,300 35.173 -1.82%
2013-05-10 0 35.75 35.75 35.90 35.75 35.95 3,300 118,405 35.880 35.75 35.75 35.90 35.75 35.95 3,300 35.880 -0.97%
2013-05-09 0 36.10 36.10 36.20 36.10 36.15 11,000 397,150 36.105 36.10 36.10 36.20 36.10 36.15 11,000 36.105 1.26%
2013-05-08 0 35.65 35.65 35.85 35.65 35.75 10,300 367,395 35.669 35.65 35.65 35.85 35.65 35.75 10,300 35.669 -0.83%
2013-05-07 0 35.95 35.75 36.05 35.95 36.20 30,000 1,080,305 36.010 35.95 35.75 36.05 35.95 36.20 30,000 36.010 -0.83%
2013-05-06 0 36.25 36.25 36.30 36.25 36.60 12,329 448,085 36.344 36.25 36.25 36.30 36.25 36.60 12,329 36.344 0.00%
2013-05-03 0 36.25 36.25 36.30 36.00 36.45 10,100 365,770 36.215 36.25 36.25 36.30 36.00 36.45 10,100 36.215 1.68%
2013-05-02 0 35.65 35.65 35.90 35.50 35.95 17,100 608,870 35.606 35.65 35.65 35.90 35.50 35.95 17,100 35.606 -1.79%
2013-04-30 0 36.30 36.25 36.35 36.00 36.30 22,300 805,990 36.143 36.30 36.25 36.35 36.00 36.30 22,300 36.143 -0.14%
2013-04-29 0 36.35 36.30 36.35 36.00 36.35 17,100 620,240 36.271 36.35 36.30 36.35 36.00 36.35 17,100 36.271 0.97%
2013-04-26 0 36.00 35.85 36.00 36.00 36.70 51,700 1,879,865 36.361 36.00 35.85 36.00 36.00 36.70 51,700 36.361 0.98%
2013-04-25 0 35.65 35.60 35.65 35.25 35.70 24,800 880,730 35.513 35.65 35.60 35.65 35.25 35.70 24,800 35.513 1.57%
2013-04-24 0 35.10 35.10 35.25 35.00 35.30 50,400 1,771,430 35.147 35.10 35.10 35.25 35.00 35.30 50,400 35.147 1.15%
2013-04-23 0 34.70 34.70 34.90 34.70 35.35 23,600 828,460 35.104 34.70 34.70 34.90 34.70 35.35 23,600 35.104 -0.72%
2013-04-22 0 34.95 34.95 35.25 34.45 35.35 93,100 3,260,440 35.021 34.95 34.95 35.25 34.45 35.35 93,100 35.021 -0.57%
2013-04-19 0 35.15 34.80 35.15 34.25 35.15 270,900 9,488,285 35.025 35.15 34.80 35.15 34.25 35.15 270,900 35.025 3.38%
2013-04-18 0 34.00 34.00 34.20 33.30 34.15 31,700 1,069,715 33.745 34.00 34.00 34.20 33.30 34.15 31,700 33.745 0.15%
2013-04-17 0 33.95 33.95 34.20 33.00 34.20 84,200 2,857,135 33.933 33.95 33.95 34.20 33.00 34.20 84,200 33.933 0.15%
2013-04-16 0 33.90 33.90 34.00 32.70 34.45 339,850 11,405,890 33.562 33.90 33.90 34.00 32.70 34.45 339,850 33.562 -4.37%
2013-04-15 0 35.45 35.45 35.60 35.15 38.40 134,800 4,840,445 35.908 35.45 35.45 35.60 35.15 38.40 134,800 35.908 -7.92%
2013-04-12 0 38.50 38.40 38.50 38.35 38.60 6,900 265,600 38.493 38.50 38.40 38.50 38.35 38.60 6,900 38.493 0.39%
2013-04-11 0 38.35 38.35 38.50 38.15 38.50 17,500 668,685 38.211 38.35 38.35 38.50 38.15 38.50 17,500 38.211 -1.92%
2013-04-10 0 39.10 39.00 39.10 39.00 39.20 5,500 214,970 39.086 39.10 39.00 39.10 39.00 39.20 5,500 39.085 0.77%
2013-04-09 0 38.80 38.80 39.00 38.70 38.90 55,200 2,146,960 38.894 38.80 38.80 39.00 38.70 38.90 55,200 38.894 -0.51%
2013-04-08 0 39.00 38.80 39.00 38.75 39.00 8,100 314,660 38.847 39.00 38.80 39.00 38.75 39.00 8,100 38.847 1.69%
2013-04-05 0 38.35 38.30 38.40 38.10 38.75 96,800 3,713,215 38.360 38.35 38.30 38.40 38.10 38.75 96,800 38.360 -1.03%
2013-04-03 0 38.75 38.65 38.85 38.65 39.30 17,800 689,800 38.753 38.75 38.65 38.85 38.65 39.30 17,800 38.753 -1.90%
2013-04-02 0 39.50 39.35 39.60 39.50 39.95 500 19,885 39.770 39.50 39.35 39.60 39.50 39.95 500 39.770 -0.25%
2013-03-28 0 39.60 39.60 39.70 39.60 39.70 10,800 428,515 39.677 39.60 39.60 39.70 39.60 39.70 10,800 39.677 0.51%
2013-03-27 0 39.40 39.30 39.40 39.40 39.55 31,100 1,225,465 39.404 39.40 39.30 39.40 39.40 39.55 31,100 39.404 -0.25%
2013-03-26 0 39.50 39.50 39.55 39.50 39.65 11,800 466,295 39.517 39.50 39.50 39.55 39.50 39.65 11,800 39.517 -0.38%
2013-03-25 0 39.65 39.65 39.75 39.55 39.80 42,800 1,700,840 39.739 39.65 39.65 39.75 39.55 39.80 42,800 39.739 -0.38%
2013-03-22 0 39.80 39.75 39.80 39.80 39.85 44,900 1,787,185 39.804 39.80 39.75 39.80 39.80 39.85 44,900 39.804 0.00%
2013-03-21 0 39.80 39.65 39.80 39.65 39.90 10,000 397,785 39.779 39.80 39.65 39.80 39.65 39.90 10,000 39.779 0.25%
2013-03-20 0 39.70 39.70 39.80 39.70 39.80 9,500 377,600 39.747 39.70 39.70 39.80 39.70 39.80 9,500 39.747 -0.13%
2013-03-19 0 39.75 39.70 39.85 39.50 39.75 304,100 12,061,810 39.664 39.75 39.70 39.85 39.50 39.75 304,100 39.664 0.89%
2013-03-18 0 39.40 39.40 39.65 39.30 39.70 3,000 118,010 39.337 39.40 39.40 39.65 39.30 39.70 3,000 39.337 0.51%
2013-03-15 0 39.20 39.20 39.30 38.65 39.25 2,700 105,840 39.200 39.20 39.20 39.30 38.65 39.25 2,700 39.200 -0.13%
2013-03-14 0 39.25 39.00 39.25 38.95 39.25 108,600 4,235,625 39.002 39.25 39.00 39.25 38.95 39.25 108,600 39.002 0.51%
2013-03-13 0 39.05 39.05 39.20 39.05 39.10 2,900 113,380 39.097 39.05 39.05 39.20 39.05 39.10 2,900 39.097 1.43%
2013-03-12 0 38.50 38.30 39.15 38.50 39.10 3,200 123,365 38.552 38.50 38.30 39.15 38.50 39.10 3,200 38.552 -1.03%
2013-03-11 0 38.90 38.65 38.90 38.50 39.25 48,700 1,895,505 38.922 38.90 38.65 38.90 38.50 39.25 48,700 38.922 -0.13%
2013-03-08 0 38.95 38.95 39.00 38.95 39.25 23,400 915,905 39.141 38.95 38.95 39.00 38.95 39.25 23,400 39.141 -0.76%
2013-03-07 0 39.25 39.00 39.25 39.00 39.25 23,000 901,775 39.208 39.25 39.00 39.25 39.00 39.25 23,000 39.208 1.95%
2013-03-06 0 38.50 38.40 39.45 38.40 39.05 3,500 135,425 38.693 38.50 38.40 39.45 38.40 39.05 3,500 38.693 -1.28%
2013-03-05 0 39.00 39.00 39.05 38.90 39.00 11,607 452,663 38.999 39.00 39.00 39.05 38.90 39.00 11,607 38.999 0.26%
2013-03-04 0 38.90 38.90 39.40 38.90 39.55 4,700 184,590 39.275 38.90 38.90 39.40 38.90 39.55 4,700 39.274 -0.26%
2013-03-01 0 39.00 38.90 39.60 38.60 39.05 12,200 473,935 38.847 39.00 38.90 39.60 38.60 39.05 12,200 38.847 -1.89%
2013-02-28 0 39.75 39.30 39.75 39.25 40.05 12,800 504,415 39.407 39.75 39.30 39.75 39.25 40.05 12,800 39.407 0.51%
2013-02-27 0 39.55 39.55 39.75 39.55 39.90 45,600 1,804,215 39.566 39.55 39.55 39.75 39.55 39.90 45,600 39.566 1.02%
2013-02-26 0 39.15 39.15 39.30 39.00 39.90 67,800 2,664,485 39.299 39.15 39.15 39.30 39.00 39.90 67,800 39.299 0.13%
2013-02-25 0 39.10 39.00 39.10 38.90 39.20 31,300 1,222,090 39.044 39.10 39.00 39.10 38.90 39.20 31,300 39.044 0.00%
2013-02-22 0 39.10 39.10 39.30 38.70 39.10 35,801 1,391,398 38.865 39.10 39.10 39.30 38.70 39.10 35,801 38.865 1.03%
2013-02-21 0 38.70 38.70 38.75 38.20 39.00 50,400 1,939,805 38.488 38.70 38.70 38.75 38.20 39.00 50,400 38.488 -1.90%
2013-02-20 0 39.45 39.45 39.60 39.00 40.00 27,700 1,092,725 39.449 39.45 39.45 39.60 39.00 40.00 27,700 39.449 -0.88%
2013-02-19 0 39.80 39.55 39.80 39.00 39.90 29,010 1,148,632 39.594 39.80 39.55 39.80 39.00 39.90 29,010 39.594 -0.13%
2013-02-18 0 39.85 39.80 39.85 38.00 40.00 35,500 1,408,825 39.685 39.85 39.80 39.85 38.00 40.00 35,500 39.685 -2.21%
2013-02-15 0 40.75 40.35 40.80 40.25 40.75 15,300 619,515 40.491 40.75 40.35 40.80 40.25 40.75 15,300 40.491 -0.37%
2013-02-14 0 40.90 40.80 41.10 40.65 41.50 55,800 2,276,905 40.805 40.90 40.80 41.10 40.65 41.50 55,800 40.805 -1.33%
2013-02-08 0 41.45 41.10 41.60 41.05 41.60 4,900 202,570 41.341 41.45 41.10 41.60 41.05 41.60 4,900 41.341 0.48%
2013-02-07 0 41.25 41.25 41.40 41.25 41.40 30,800 1,273,195 41.338 41.25 41.25 41.40 41.25 41.40 30,800 41.338 0.12%
2013-02-06 0 41.20 41.10 41.20 41.10 41.20 22,000 906,000 41.182 41.20 41.10 41.20 41.10 41.20 22,000 41.182 0.24%
2013-02-05 0 41.10 41.10 41.30 40.55 41.35 9,243 379,960 41.108 41.10 41.10 41.30 40.55 41.35 9,243 41.108 -0.12%
2013-02-04 0 41.15 41.10 41.15 40.55 41.20 12,300 504,330 41.002 41.15 41.10 41.15 40.55 41.20 12,300 41.002 0.37%
2013-02-01 0 41.00 40.95 41.00 41.00 41.00 1,000 41,000 41.000 41.00 40.95 41.00 41.00 41.00 1,000 41.000 -0.85%
2013-01-31 0 41.35 41.25 41.40 41.10 41.50 25,000 1,034,150 41.366 41.35 41.25 41.40 41.10 41.50 25,000 41.366 0.85%
2013-01-30 0 41.00 40.95 41.10 40.95 41.50 12,000 492,550 41.046 41.00 40.95 41.10 40.95 41.50 12,000 41.046 0.00%
2013-01-29 0 41.00 40.85 41.00 40.85 41.15 11,400 466,245 40.899 41.00 40.85 41.00 40.85 41.15 11,400 40.899 0.24%
2013-01-28 0 40.90 40.85 40.90 40.85 41.00 36,500 1,493,630 40.921 40.90 40.85 40.90 40.85 41.00 36,500 40.921 -0.85%
2013-01-25 0 41.25 41.15 41.25 41.00 41.25 11,111 456,660 41.100 41.25 41.15 41.25 41.00 41.25 11,111 41.100 -0.36%
2013-01-24 0 41.40 41.30 41.40 41.30 41.55 15,000 621,170 41.411 41.40 41.30 41.40 41.30 41.55 15,000 41.411 -0.84%
2013-01-23 0 41.75 41.75 41.80 41.60 41.75 5,400 225,305 41.723 41.75 41.75 41.80 41.60 41.75 5,400 41.723 0.24%
2013-01-22 0 41.65 41.65 41.75 41.65 41.80 18,100 754,985 41.712 41.65 41.65 41.75 41.65 41.80 18,100 41.712 -0.12%
2013-01-21 0 41.70 41.60 41.70 41.60 41.70 1,400 58,340 41.671 41.70 41.60 41.70 41.60 41.70 1,400 41.671 0.24%
2013-01-18 0 41.60 41.55 41.70 41.55 41.60 5,600 232,885 41.587 41.60 41.55 41.70 41.55 41.60 5,600 41.587 0.36%
2013-01-17 0 41.45 41.40 41.50 41.40 41.95 5,800 240,910 41.536 41.45 41.40 41.50 41.40 41.95 5,800 41.536 -0.84%
2013-01-16 0 41.80 41.50 41.80 41.25 41.95 48,500 2,014,070 41.527 41.80 41.50 41.80 41.25 41.95 48,500 41.527 1.21%
2013-01-15 0 41.30 41.30 41.40 41.15 41.30 8,900 366,380 41.166 41.30 41.30 41.40 41.15 41.30 8,900 41.166 0.73%
2013-01-14 0 41.00 41.00 41.15 40.75 41.35 23,100 947,180 41.004 41.00 41.00 41.15 40.75 41.35 23,100 41.003 -0.24%
2013-01-11 0 41.10 41.10 41.75 40.80 41.45 15,900 653,810 41.120 41.10 41.10 41.75 40.80 41.45 15,900 41.120 0.74%
2013-01-10 0 40.80 40.75 40.80 40.55 40.80 11,200 456,105 40.724 40.80 40.75 40.80 40.55 40.80 11,200 40.724 0.00%
2013-01-09 0 40.80 40.80 41.00 40.70 40.80 25,900 1,054,730 40.723 40.80 40.80 41.00 40.70 40.80 25,900 40.723 0.74%
2013-01-08 0 40.50 40.50 40.65 40.35 40.80 17,700 719,210 40.633 40.50 40.50 40.65 40.35 40.80 17,700 40.633 -0.74%
2013-01-07 0 40.80 40.50 40.85 40.80 41.10 47,700 1,955,395 40.994 40.80 40.50 40.85 40.80 41.10 47,700 40.994 0.99%
2013-01-04 0 40.40 40.40 40.90 40.35 41.60 33,700 1,369,980 40.652 40.40 40.40 40.90 40.35 41.60 33,700 40.652 -2.88%
2013-01-03 0 41.60 41.60 41.65 41.35 41.65 15,100 626,545 41.493 41.60 41.60 41.65 41.35 41.65 15,100 41.493 0.24%
2013-01-02 0 41.50 41.50 41.75 41.20 41.55 10,600 438,565 41.374 41.50 41.50 41.75 41.20 41.55 10,600 41.374 1.34%
2012-12-31 0 40.95 40.55 40.95 40.55 40.95 47,700 1,946,135 40.800 40.95 40.55 40.95 40.55 40.95 47,700 40.799 0.00%
2012-12-28 0 40.95 40.75 40.95 40.65 40.95 36,300 1,479,095 40.746 40.95 40.75 40.95 40.65 40.95 36,300 40.746 0.74%
2012-12-27 0 40.65 40.65 40.75 40.65 41.10 164,100 6,697,980 40.817 40.65 40.65 40.75 40.65 41.10 164,100 40.816 -0.37%
2012-12-24 0 40.80 40.80 40.85 40.60 40.90 12,900 527,300 40.876 40.80 40.80 40.85 40.60 40.90 12,900 40.876 0.49%
2012-12-21 0 40.60 40.60 40.80 40.35 40.60 58,100 2,354,070 40.518 40.60 40.60 40.80 40.35 40.60 58,100 40.518 -1.46%
2012-12-20 0 41.20 41.05 41.20 40.65 41.25 36,600 1,501,440 41.023 41.20 41.05 41.20 40.65 41.25 36,600 41.023 -0.12%
2012-12-19 0 41.25 41.25 41.30 41.20 41.60 58,300 2,407,090 41.288 41.25 41.25 41.30 41.20 41.60 58,300 41.288 -1.43%
2012-12-18 0 41.85 41.85 41.90 41.60 41.90 187,400 7,835,590 41.812 41.85 41.85 41.90 41.60 41.90 187,400 41.812 0.60%
2012-12-17 0 41.60 41.60 41.95 41.30 41.80 21,200 878,065 41.418 41.60 41.60 41.95 41.30 41.80 21,200 41.418 -0.24%
2012-12-14 0 41.70 41.65 41.80 41.65 41.90 104,000 4,342,430 41.754 41.70 41.65 41.80 41.65 41.90 104,000 41.754 -0.36%
2012-12-13 0 41.85 41.85 42.15 41.85 42.15 72,200 3,029,455 41.959 41.85 41.85 42.15 41.85 42.15 72,200 41.959 -0.48%
2012-12-12 0 42.05 42.05 42.30 42.00 42.65 17,500 736,565 42.089 42.05 42.05 42.30 42.00 42.65 17,500 42.089 -0.59%
2012-12-11 0 42.30 41.95 42.30 41.90 42.40 9,900 417,060 42.127 42.30 41.95 42.30 41.90 42.40 9,900 42.127 0.59%
2012-12-10 0 42.05 42.05 42.30 42.00 42.30 3,000 126,170 42.057 42.05 42.05 42.30 42.00 42.30 3,000 42.057 0.12%
2012-12-07 0 42.00 41.80 42.00 41.65 42.00 28,300 1,179,970 41.695 42.00 41.80 42.00 41.65 42.00 28,300 41.695 0.84%
2012-12-06 0 41.65 41.65 41.95 41.35 42.25 37,300 1,547,450 41.487 41.65 41.65 41.95 41.35 42.25 37,300 41.487 -0.83%
2012-12-05 0 42.00 41.90 42.00 40.80 42.35 23,216 967,647 41.680 42.00 41.90 42.00 40.80 42.35 23,216 41.680 0.24%
2012-12-04 0 41.90 41.85 41.90 41.90 42.10 9,800 411,410 41.981 41.90 41.85 41.90 41.90 42.10 9,800 41.981 -0.71%
2012-12-03 0 42.20 42.20 42.30 42.20 42.50 5,900 249,630 42.310 42.20 42.20 42.30 42.20 42.50 5,900 42.310 -0.94%
2012-11-30 0 42.60 42.60 42.70 42.55 42.60 1,500 63,875 42.583 42.60 42.60 42.70 42.55 42.60 1,500 42.583 0.24%
2012-11-29 0 42.50 42.45 42.50 42.40 42.85 23,800 1,011,610 42.505 42.50 42.45 42.50 42.40 42.85 23,800 42.505 -1.05%
2012-11-28 0 42.95 42.95 43.00 42.80 42.90 10,900 467,320 42.873 42.95 42.95 43.00 42.80 42.90 10,900 42.873 -0.35%
2012-11-27 0 43.10 43.05 43.10 42.65 43.25 22,000 947,145 43.052 43.10 43.05 43.10 42.65 43.25 22,000 43.052 -0.23%
2012-11-26 0 43.20 43.10 43.20 42.90 43.20 31,500 1,355,520 43.032 43.20 43.10 43.20 42.90 43.20 31,500 43.032 1.29%
2012-11-23 0 42.65 42.60 42.65 42.60 42.70 4,200 179,140 42.652 42.65 42.60 42.65 42.60 42.70 4,200 42.652 0.12%
2012-11-22 0 42.60 42.60 42.85 42.60 42.90 7,200 307,630 42.726 42.60 42.60 42.85 42.60 42.90 7,200 42.726 0.59%
2012-11-21 0 42.35 42.35 42.70 42.35 42.70 11,400 485,265 42.567 42.35 42.35 42.70 42.35 42.70 11,400 42.567 -0.59%
2012-11-20 0 42.60 42.60 43.00 42.60 43.00 4,000 171,300 42.825 42.60 42.60 43.00 42.60 43.00 4,000 42.825 0.24%
2012-11-19 0 42.50 42.50 42.80 42.20 42.70 9,400 398,890 42.435 42.50 42.50 42.80 42.20 42.70 9,400 42.435 0.00%
2012-11-16 0 42.50 42.15 42.65 - - 0 0 - 42.50 42.15 42.65 - - 0 - 0.00%
2012-11-15 0 42.50 42.50 42.60 42.10 42.80 3,100 131,910 42.552 42.50 42.50 42.60 42.10 42.80 3,100 42.552 0.00%
2012-11-14 0 42.50 42.35 42.50 42.30 42.50 2,800 118,710 42.396 42.50 42.35 42.50 42.30 42.50 2,800 42.396 -0.35%
2012-11-13 0 42.65 42.40 42.65 42.20 42.70 5,000 211,850 42.370 42.65 42.40 42.65 42.20 42.70 5,000 42.370 1.19%
2012-11-12 0 42.15 42.15 42.80 42.10 42.70 18,400 783,360 42.574 42.15 42.15 42.80 42.10 42.70 18,400 42.574 -1.52%
2012-11-09 0 42.80 42.70 42.80 42.65 43.10 15,600 670,085 42.954 42.80 42.70 42.80 42.65 43.10 15,600 42.954 0.71%
2012-11-08 0 42.50 42.40 42.50 42.40 42.80 9,900 422,740 42.701 42.50 42.40 42.50 42.40 42.80 9,900 42.701 -0.35%
2012-11-07 0 42.65 42.65 42.70 42.35 42.80 32,400 1,380,055 42.594 42.65 42.65 42.70 42.35 42.80 32,400 42.594 2.65%
2012-11-06 0 41.55 41.60 41.65 41.55 41.65 5,400 224,770 41.624 41.55 41.60 41.65 41.55 41.65 5,400 41.624 0.00%
2012-11-05 0 41.55 41.55 41.80 41.50 41.95 23,400 975,250 41.677 41.55 41.55 41.80 41.50 41.95 23,400 41.677 -1.19%
2012-11-02 0 42.05 42.05 42.35 42.00 42.35 29,400 1,240,565 42.196 42.05 42.05 42.35 42.00 42.35 29,400 42.196 -1.06%
2012-11-01 0 42.50 42.50 42.75 42.20 42.55 75,700 3,209,550 42.398 42.50 42.50 42.75 42.20 42.55 75,700 42.398 0.00%
2012-10-31 0 42.50 42.30 42.50 42.30 43.00 5,600 239,010 42.680 42.50 42.30 42.50 42.30 43.00 5,600 42.680 0.47%
2012-10-30 0 42.30 42.10 42.30 41.80 42.30 140,600 5,943,085 42.270 42.30 42.10 42.30 41.80 42.30 140,600 42.269 1.20%
2012-10-29 0 41.80 41.80 42.00 41.65 42.00 13,000 544,035 41.849 41.80 41.80 42.00 41.65 42.00 13,000 41.849 -0.48%
2012-10-26 0 42.00 41.85 42.00 42.00 42.65 83,200 3,513,665 42.232 42.00 41.85 42.00 42.00 42.65 83,200 42.232 -0.83%
2012-10-25 0 42.35 41.95 42.35 41.85 42.40 60,100 2,519,420 41.921 42.35 41.95 42.35 41.85 42.40 60,100 41.920 1.32%
2012-10-24 0 41.80 41.80 41.90 41.65 43.15 98,000 4,130,205 42.145 41.80 41.80 41.90 41.65 43.15 98,000 42.145 -2.11%
2012-10-22 0 42.70 42.65 42.70 42.60 42.90 18,300 782,490 42.759 42.70 42.65 42.70 42.60 42.90 18,300 42.759 -1.39%
2012-10-19 0 43.30 43.00 43.30 43.00 43.35 15,300 661,540 43.238 43.30 43.00 43.30 43.00 43.35 15,300 43.238 -0.46%
2012-10-18 0 43.50 43.30 43.50 43.20 43.50 10,900 473,100 43.404 43.50 43.30 43.50 43.20 43.50 10,900 43.404 0.93%
2012-10-17 0 43.10 43.10 43.30 43.00 43.50 101,000 4,391,280 43.478 43.10 43.10 43.30 43.00 43.50 101,000 43.478 -0.46%
2012-10-16 0 43.30 43.25 43.40 43.05 43.50 16,600 717,450 43.220 43.30 43.25 43.40 43.05 43.50 16,600 43.220 -1.25%
2012-10-15 0 43.85 43.85 44.10 43.70 44.45 12,300 539,375 43.852 43.85 43.85 44.10 43.70 44.45 12,300 43.852 -0.79%
2012-10-12 0 44.20 44.20 44.30 43.95 44.20 17,800 785,200 44.112 44.20 44.20 44.30 43.95 44.20 17,800 44.112 1.14%
2012-10-11 0 43.70 43.70 43.95 43.55 43.70 6,100 266,435 43.678 43.70 43.70 43.95 43.55 43.70 6,100 43.678 -0.34%
2012-10-10 0 43.85 43.80 43.95 43.80 44.00 13,800 606,025 43.915 43.85 43.80 43.95 43.80 44.00 13,800 43.915 -0.57%
2012-10-09 0 44.10 44.05 44.10 44.10 44.10 62,600 2,760,660 44.100 44.10 44.05 44.10 44.10 44.10 62,600 44.100 0.23%
2012-10-08 0 44.00 44.00 44.05 43.90 44.50 35,800 1,576,010 44.023 44.00 44.00 44.05 43.90 44.50 35,800 44.023 -1.12%
2012-10-05 0 44.50 44.50 44.55 44.40 44.70 11,455 509,978 44.520 44.50 44.50 44.55 44.40 44.70 11,455 44.520 0.34%
2012-10-04 0 44.35 44.25 44.35 44.10 44.35 11,600 513,190 44.241 44.35 44.25 44.35 44.10 44.35 11,600 44.241 0.68%
2012-10-03 0 44.05 43.90 44.05 43.85 44.20 20,000 879,770 43.989 44.05 43.90 44.05 43.85 44.20 20,000 43.989 -0.34%
2012-09-28 0 44.20 44.05 44.20 44.00 44.20 11,500 507,125 44.098 44.20 44.05 44.20 44.00 44.20 11,500 44.098 1.14%
2012-09-27 0 43.70 43.70 43.80 43.70 43.80 25,800 1,127,885 43.717 43.70 43.70 43.80 43.70 43.80 25,800 43.716 -0.57%
2012-09-26 0 43.95 43.95 44.00 43.80 43.95 7,400 324,635 43.870 43.95 43.95 44.00 43.80 43.95 7,400 43.870 0.46%
2012-09-25 0 43.75 43.75 44.00 43.65 44.00 11,200 490,600 43.804 43.75 43.75 44.00 43.65 44.00 11,200 43.804 -0.34%
2012-09-24 0 43.90 43.60 43.90 43.55 44.05 41,300 1,810,185 43.830 43.90 43.60 43.90 43.55 44.05 41,300 43.830 -0.23%
2012-09-21 0 44.00 43.90 44.00 43.85 44.05 21,700 954,180 43.971 44.00 43.90 44.00 43.85 44.05 21,700 43.971 0.69%
2012-09-20 0 43.70 43.70 44.10 43.70 44.10 90,600 3,975,910 43.884 43.70 43.70 44.10 43.70 44.10 90,600 43.884 -0.68%
2012-09-19 0 44.00 44.00 44.10 43.90 44.20 17,500 770,840 44.048 44.00 44.00 44.10 43.90 44.20 17,500 44.048 0.80%
2012-09-18 0 43.65 43.60 43.65 43.60 43.90 31,400 1,372,890 43.723 43.65 43.60 43.65 43.60 43.90 31,400 43.723 -2.78%
2012-09-17 0 44.90 44.30 44.90 43.90 44.95 132,600 5,922,420 44.664 44.90 44.30 44.90 43.90 44.95 132,600 44.664 2.28%
2012-09-14 0 43.90 43.85 43.95 43.05 44.05 147,500 6,471,515 43.875 43.90 43.85 43.95 43.05 44.05 147,500 43.875 3.05%
2012-09-13 0 42.60 42.60 42.70 42.60 43.00 29,000 1,239,880 42.755 42.60 42.60 42.70 42.60 43.00 29,000 42.754 -0.47%
2012-09-12 0 42.80 42.75 42.85 42.75 43.00 19,700 843,925 42.839 42.80 42.75 42.85 42.75 43.00 19,700 42.839 0.12%
2012-09-11 0 42.75 42.75 42.80 42.70 42.80 11,100 474,350 42.734 42.75 42.75 42.80 42.70 42.80 11,100 42.734 -0.12%
2012-09-10 0 42.80 42.40 42.80 42.80 43.15 21,000 902,505 42.976 42.80 42.40 42.80 42.80 43.15 21,000 42.976 2.39%
2012-09-07 0 41.80 41.80 41.95 41.80 42.15 50,800 2,125,605 41.843 41.80 41.80 41.95 41.80 42.15 50,800 41.843 -0.95%
2012-09-06 0 42.20 42.20 42.95 41.80 42.60 26,600 1,116,565 41.976 42.20 42.20 42.95 41.80 42.60 26,600 41.976 0.96%
2012-09-05 0 41.80 41.80 41.85 41.75 42.05 25,300 1,059,520 41.878 41.80 41.80 41.85 41.75 42.05 25,300 41.878 1.70%
2012-09-04 0 41.10 41.15 41.80 40.60 42.10 41,900 1,736,510 41.444 41.10 41.15 41.80 40.60 42.10 41,900 41.444 -1.79%
2012-09-03 0 41.85 41.70 41.85 41.35 42.00 39,300 1,643,060 41.808 41.85 41.70 41.85 41.35 42.00 39,300 41.808 2.32%
2012-08-31 0 40.90 40.45 40.90 40.40 40.90 6,100 248,080 40.669 40.90 40.45 40.90 40.40 40.90 6,100 40.669 0.25%
2012-08-30 0 40.80 40.70 41.05 40.80 41.00 4,100 167,980 40.971 40.80 40.70 41.05 40.80 41.00 4,100 40.971 -0.85%
2012-08-29 0 41.15 40.70 41.15 40.70 41.15 38,100 1,561,515 40.985 41.15 40.70 41.15 40.70 41.15 38,100 40.985 2.36%
2012-08-28 0 40.20 40.20 41.10 40.20 41.10 29,800 1,209,645 40.592 40.20 40.20 41.10 40.20 41.10 29,800 40.592 -2.90%
2012-08-27 0 41.40 41.30 41.40 41.35 45.00 42,000 1,747,765 41.614 41.40 41.30 41.40 41.35 45.00 42,000 41.613 0.98%
2012-08-24 0 41.00 41.00 41.20 41.00 41.15 13,500 554,815 41.097 41.00 41.00 41.20 41.00 41.15 13,500 41.097 0.00%
2012-08-23 0 41.00 41.00 41.15 40.80 41.20 19,600 805,140 41.079 41.00 41.00 41.15 40.80 41.20 19,600 41.079 1.23%
2012-08-22 0 40.50 40.50 40.80 40.40 40.50 17,200 695,775 40.452 40.50 40.50 40.80 40.40 40.50 17,200 40.452 0.87%
2012-08-21 0 40.15 40.10 40.15 40.00 40.20 8,400 336,720 40.086 40.15 40.10 40.15 40.00 40.20 8,400 40.086 0.38%
2012-08-20 0 40.00 39.90 40.00 - - 0 0 - 40.00 39.90 40.00 - - 0 - 0.00%
2012-08-17 0 40.00 39.45 40.00 39.85 40.00 10,800 431,535 39.957 40.00 39.45 40.00 39.85 40.00 10,800 39.957 1.01%
2012-08-16 0 39.60 39.55 39.60 39.60 39.70 11,700 463,620 39.626 39.60 39.55 39.60 39.60 39.70 11,700 39.626 0.51%
2012-08-15 0 39.40 39.30 39.40 39.40 39.65 55,000 2,177,530 39.592 39.40 39.30 39.40 39.40 39.65 55,000 39.591 -1.50%
2012-08-14 0 40.00 39.90 40.00 39.80 40.00 63,200 2,523,040 39.922 40.00 39.90 40.00 39.80 40.00 63,200 39.922 0.00%
2012-08-13 0 40.00 40.00 40.05 40.00 40.10 32,250 1,290,580 40.018 40.00 40.00 40.05 40.00 40.10 32,250 40.018 0.63%
2012-08-10 0 39.75 39.50 39.90 39.75 39.75 1,000 39,750 39.750 39.75 39.50 39.90 39.75 39.75 1,000 39.750 -0.50%
2012-08-09 0 39.95 39.45 39.95 39.40 40.00 3,300 130,240 39.467 39.95 39.45 39.95 39.40 40.00 3,300 39.467 0.88%
2012-08-08 0 39.60 39.45 39.95 39.60 39.70 1,800 71,320 39.622 39.60 39.45 39.95 39.60 39.70 1,800 39.622 -0.50%
2012-08-07 0 39.80 39.80 39.90 39.75 39.90 5,200 207,050 39.817 39.80 39.80 39.90 39.75 39.90 5,200 39.817 1.14%
2012-08-06 0 39.35 39.30 39.95 - - 0 0 - 39.35 39.30 39.95 - - 0 - 0.00%
2012-08-03 0 39.35 39.30 39.35 39.25 39.35 11,928 469,155 39.332 39.35 39.30 39.35 39.25 39.35 11,928 39.332 -0.51%
2012-08-02 0 39.55 39.55 39.65 39.55 39.65 2,300 91,080 39.600 39.55 39.55 39.65 39.55 39.65 2,300 39.600 -0.88%
2012-08-01 0 39.90 39.90 40.00 39.90 39.90 1,300 51,870 39.900 39.90 39.90 40.00 39.90 39.90 1,300 39.900 -0.50%
2012-07-31 0 40.10 39.60 40.15 40.05 40.10 6,100 244,560 40.092 40.10 39.60 40.15 40.05 40.10 6,100 40.092 0.00%
2012-07-30 0 40.10 39.80 40.10 40.00 40.15 42,600 1,710,320 40.148 40.10 39.80 40.10 40.00 40.15 42,600 40.148 0.25%
2012-07-27 0 40.00 39.95 40.00 39.80 40.10 51,200 2,044,405 39.930 40.00 39.95 40.00 39.80 40.10 51,200 39.930 0.63%
2012-07-26 0 39.75 39.75 39.80 39.55 39.80 5,100 202,395 39.685 39.75 39.75 39.80 39.55 39.80 5,100 39.685 1.40%
2012-07-25 0 39.20 39.20 39.25 39.10 39.20 68,400 2,675,695 39.118 39.20 39.20 39.25 39.10 39.20 68,400 39.118 0.64%
2012-07-24 0 38.95 38.80 38.95 38.85 39.05 600 23,340 38.900 38.95 38.80 38.95 38.85 39.05 600 38.900 -0.13%
2012-07-23 0 39.00 38.90 39.00 39.00 39.20 5,300 207,150 39.085 39.00 38.90 39.00 39.00 39.20 5,300 39.085 -0.64%
2012-07-20 0 39.25 39.20 39.30 39.05 39.25 4,500 176,325 39.183 39.25 39.20 39.30 39.05 39.25 4,500 39.183 0.38%
2012-07-19 0 39.10 39.05 39.15 39.05 39.10 25,000 976,360 39.054 39.10 39.05 39.15 39.05 39.10 25,000 39.054 -0.13%
2012-07-18 0 39.15 39.15 39.25 39.10 39.25 3,700 144,945 39.174 39.15 39.15 39.25 39.10 39.25 3,700 39.174 -0.89%
2012-07-17 0 39.50 39.40 39.50 39.40 39.55 9,100 359,440 39.499 39.50 39.40 39.50 39.40 39.55 9,100 39.499 0.38%
2012-07-16 0 39.35 39.25 39.35 39.30 39.35 3,700 145,455 39.312 39.35 39.25 39.35 39.30 39.35 3,700 39.312 0.90%
2012-07-13 0 39.00 39.00 39.10 38.90 39.00 11,400 443,540 38.907 39.00 39.00 39.10 38.90 39.00 11,400 38.907 0.52%
2012-07-12 0 38.80 38.70 38.80 38.80 38.95 9,800 380,875 38.865 38.80 38.70 38.80 38.80 38.95 9,800 38.865 -0.64%
2012-07-11 0 39.05 39.00 39.15 38.95 39.05 3,300 128,815 39.035 39.05 39.00 39.15 38.95 39.05 3,300 39.035 -0.26%
2012-07-10 0 39.15 39.15 39.30 39.15 39.40 22,900 898,850 39.251 39.15 39.15 39.30 39.15 39.40 22,900 39.251 0.00%
2012-07-09 0 39.15 39.15 39.20 39.05 39.25 14,200 555,995 39.155 39.15 39.15 39.20 39.05 39.25 14,200 39.155 -1.14%
2012-07-06 0 39.60 39.60 39.75 39.60 39.70 2,500 99,170 39.668 39.60 39.60 39.75 39.60 39.70 2,500 39.668 -1.00%
2012-07-05 0 40.00 40.00 40.15 39.90 40.10 5,700 228,105 40.018 40.00 40.00 40.15 39.90 40.10 5,700 40.018 0.00%
2012-07-04 0 40.00 39.90 40.05 40.00 40.15 16,700 668,435 40.026 40.00 39.90 40.05 40.00 40.15 16,700 40.026 0.38%
2012-07-03 0 39.85 39.75 39.90 39.50 39.85 8,400 332,925 39.634 39.85 39.75 39.90 39.50 39.85 8,400 39.634 2.31%
2012-06-29 0 38.95 38.85 38.95 38.60 38.95 24,900 965,005 38.755 38.95 38.85 38.95 38.60 38.95 24,900 38.755 -0.13%
2012-06-28 0 39.00 38.90 39.00 39.00 39.00 300 11,700 39.000 39.00 38.90 39.00 39.00 39.00 300 39.000 0.00%
2012-06-27 0 39.00 38.95 39.00 39.00 39.00 7,100 276,900 39.000 39.00 38.95 39.00 39.00 39.00 7,100 39.000 -0.89%
2012-06-26 0 39.35 39.25 39.35 39.20 39.35 20,100 787,935 39.201 39.35 39.25 39.35 39.20 39.35 20,100 39.201 1.29%
2012-06-25 0 38.85 38.85 38.95 38.85 39.10 4,400 171,630 39.007 38.85 38.85 38.95 38.85 39.10 4,400 39.007 -0.13%
2012-06-22 0 38.90 38.80 38.90 38.70 38.90 32,600 1,265,650 38.824 38.90 38.80 38.90 38.70 38.90 32,600 38.824 -2.14%
2012-06-21 0 39.75 39.55 39.75 39.55 39.85 16,200 641,590 39.604 39.75 39.55 39.75 39.55 39.85 16,200 39.604 -1.12%
2012-06-20 0 40.20 40.15 40.20 40.30 40.55 4,000 161,950 40.488 40.20 40.15 40.20 40.30 40.55 4,000 40.488 -0.86%
2012-06-19 0 40.55 40.35 40.55 40.30 40.60 14,400 580,815 40.334 40.55 40.35 40.55 40.30 40.60 14,400 40.334 0.75%
2012-06-18 0 40.25 40.15 40.30 40.15 40.35 10,700 430,615 40.244 40.25 40.15 40.30 40.15 40.35 10,700 40.244 -0.12%
2012-06-15 0 40.30 40.30 40.40 40.30 40.45 11,000 444,145 40.377 40.30 40.30 40.40 40.30 40.45 11,000 40.377 0.00%
2012-06-14 0 40.30 40.10 40.30 40.00 40.35 3,600 144,330 40.092 40.30 40.10 40.30 40.00 40.35 3,600 40.092 0.88%
2012-06-13 0 39.95 39.95 40.00 39.80 39.85 5,100 203,085 39.821 39.95 39.95 40.00 39.80 39.85 5,100 39.821 1.01%
2012-06-12 0 39.55 39.35 39.55 39.60 39.60 7,500 297,000 39.600 39.55 39.35 39.55 39.60 39.60 7,500 39.600 0.00%
2012-06-11 0 39.55 39.50 39.70 39.50 39.85 61,500 2,438,350 39.648 39.55 39.50 39.70 39.50 39.85 61,500 39.648 1.54%
2012-06-08 0 38.95 38.95 39.10 38.90 40.85 26,500 1,046,830 39.503 38.95 38.95 39.10 38.90 40.85 26,500 39.503 -3.11%
2012-06-07 0 40.20 40.20 40.30 40.15 40.45 20,900 840,330 40.207 40.20 40.20 40.30 40.15 40.45 20,900 40.207 -0.74%
2012-06-06 0 40.50 40.50 40.60 40.20 40.40 23,000 927,390 40.321 40.50 40.50 40.60 40.20 40.40 23,000 40.321 1.12%
2012-06-05 0 40.05 40.00 40.05 40.00 40.25 29,400 1,180,055 40.138 40.05 40.00 40.05 40.00 40.25 29,400 40.138 0.00%
2012-06-04 0 40.05 40.05 40.20 40.05 40.35 32,000 1,286,870 40.215 40.05 40.05 40.20 40.05 40.35 32,000 40.215 3.22%
2012-06-01 0 38.80 38.65 38.80 38.50 38.85 42,700 1,649,980 38.641 38.80 38.65 38.80 38.50 38.85 42,700 38.641 0.26%
2012-05-31 0 38.70 38.70 39.00 38.50 38.80 5,300 205,185 38.714 38.70 38.70 39.00 38.50 38.80 5,300 38.714 0.91%
2012-05-30 0 38.35 38.35 38.60 38.35 39.00 790,200 30,332,600 38.386 38.35 38.35 38.60 38.35 39.00 790,200 38.386 -2.17%
2012-05-29 0 39.20 39.20 39.30 39.05 39.20 17,800 695,970 39.099 39.20 39.20 39.30 39.05 39.20 17,800 39.099 0.00%
2012-05-28 0 39.20 39.20 39.40 39.20 39.40 10,100 396,850 39.292 39.20 39.20 39.40 39.20 39.40 10,100 39.292 -0.13%
2012-05-25 0 39.25 39.25 39.50 38.90 39.75 346,300 13,470,565 38.899 39.25 39.25 39.50 38.90 39.75 346,300 38.899 -0.13%
2012-05-24 0 39.30 38.80 39.30 38.95 39.30 22,400 874,200 39.027 39.30 38.80 39.30 38.95 39.30 22,400 39.027 -0.13%
2012-05-23 0 39.35 39.05 39.35 38.95 39.45 23,800 930,005 39.076 39.35 39.05 39.35 38.95 39.45 23,800 39.076 -0.63%
2012-05-22 0 39.60 39.60 40.05 39.60 40.50 21,200 844,985 39.858 39.60 39.60 40.05 39.60 40.50 21,200 39.858 -1.74%
2012-05-21 0 40.30 40.00 40.45 39.65 40.30 22,200 886,485 39.932 40.30 40.00 40.45 39.65 40.30 22,200 39.932 2.28%
2012-05-18 0 39.40 39.40 39.50 39.05 39.65 114,600 4,522,705 39.465 39.40 39.40 39.50 39.05 39.65 114,600 39.465 2.34%
2012-05-17 0 38.50 38.45 38.60 38.20 38.55 421,100 16,210,505 38.496 38.50 38.45 38.60 38.20 38.55 421,100 38.496 1.18%
2012-05-16 0 38.05 38.00 38.05 37.95 38.30 75,700 2,878,650 38.027 38.05 38.00 38.05 37.95 38.30 75,700 38.027 -1.55%
2012-05-15 0 38.65 38.60 38.65 38.45 38.75 73,200 2,822,485 38.559 38.65 38.60 38.65 38.45 38.75 73,200 38.559 -0.90%
2012-05-14 0 39.00 38.95 39.00 38.90 39.20 35,500 1,387,500 39.085 39.00 38.95 39.00 38.90 39.20 35,500 39.085 -0.13%
2012-05-11 0 39.05 39.00 39.05 39.05 39.35 37,800 1,479,180 39.132 39.05 39.00 39.05 39.05 39.35 37,800 39.132 -1.14%
2012-05-10 0 39.50 39.45 39.50 39.45 40.00 65,220 2,578,140 39.530 39.50 39.45 39.50 39.45 40.00 65,220 39.530 0.13%
2012-05-09 0 39.45 39.40 39.45 39.40 39.70 119,300 4,718,690 39.553 39.45 39.40 39.45 39.40 39.70 119,300 39.553 -2.47%
2012-05-08 0 40.45 40.40 40.45 40.40 40.65 11,500 465,270 40.458 40.45 40.40 40.45 40.40 40.65 11,500 40.458 -0.49%
2012-05-07 0 40.65 40.60 40.65 40.55 40.65 9,600 390,030 40.628 40.65 40.60 40.65 40.55 40.65 9,600 40.628 0.62%
2012-05-04 0 40.40 40.40 40.45 40.40 40.60 18,700 757,465 40.506 40.40 40.40 40.45 40.40 40.60 18,700 40.506 -0.86%
2012-05-03 0 40.75 40.75 40.80 40.70 40.90 114,400 4,668,535 40.809 40.75 40.75 40.80 40.70 40.90 114,400 40.809 -0.49%
2012-05-02 0 40.95 40.95 41.05 40.95 41.10 171,900 7,050,060 41.013 40.95 40.95 41.05 40.95 41.10 171,900 41.013 -0.49%
2012-04-30 0 41.15 41.15 41.20 41.15 41.30 16,800 692,315 41.209 41.15 41.15 41.20 41.15 41.30 16,800 41.209 0.37%
2012-04-27 0 41.00 40.95 41.05 41.00 41.10 7,100 291,570 41.066 41.00 40.95 41.05 41.00 41.10 7,100 41.066 0.37%
2012-04-26 0 40.85 40.85 40.95 40.70 40.85 1,500 61,160 40.773 40.85 40.85 40.95 40.70 40.85 1,500 40.773 0.37%
2012-04-25 0 40.70 40.70 40.75 40.65 40.75 28,900 1,176,075 40.695 40.70 40.70 40.75 40.65 40.75 28,900 40.695 0.25%
2012-04-24 0 40.60 40.60 40.65 40.45 40.65 829,100 33,666,740 40.606 40.60 40.60 40.65 40.45 40.65 829,100 40.606 0.37%
2012-04-23 0 40.45 40.45 40.50 40.40 40.70 10,300 418,225 40.604 40.45 40.45 40.50 40.40 40.70 10,300 40.604 -0.74%
2012-04-20 0 40.75 40.70 40.75 40.70 40.80 37,200 1,516,380 40.763 40.75 40.70 40.75 40.70 40.80 37,200 40.763 0.12%
2012-04-19 0 40.70 40.70 40.75 40.60 40.70 99,100 4,027,830 40.644 40.70 40.70 40.75 40.60 40.70 99,100 40.644 -0.49%
2012-04-18 0 40.90 40.90 40.95 40.90 40.95 5,900 241,555 40.942 40.90 40.90 40.95 40.90 40.95 5,900 40.942 0.12%
2012-04-17 0 40.85 40.85 40.95 40.80 40.85 55,700 2,275,295 40.849 40.85 40.85 40.95 40.80 40.85 55,700 40.849 0.25%
2012-04-16 0 40.75 40.70 40.75 40.80 40.95 16,100 658,535 40.903 40.75 40.70 40.75 40.80 40.95 16,100 40.903 -1.93%
2012-04-13 0 41.55 41.45 41.55 41.45 41.55 180,100 7,474,795 41.504 41.55 41.45 41.55 41.45 41.55 180,100 41.504 1.22%
2012-04-12 0 41.05 41.05 41.15 41.05 41.20 53,900 2,218,110 41.152 41.05 41.05 41.15 41.05 41.20 53,900 41.152 -0.12%
2012-04-11 0 41.10 41.10 41.15 41.05 41.20 32,100 1,320,290 41.131 41.10 41.10 41.15 41.05 41.20 32,100 41.131 0.49%
2012-04-10 0 40.90 40.90 40.95 40.90 41.05 48,200 1,977,780 41.033 40.90 40.90 40.95 40.90 41.05 48,200 41.033 1.11%
2012-04-05 0 40.45 40.45 40.55 40.30 41.60 653,300 26,385,625 40.388 40.45 40.45 40.55 40.30 41.60 653,300 40.388 -2.88%
2012-04-03 0 41.65 41.60 41.65 41.60 41.70 6,300 262,455 41.660 41.65 41.60 41.65 41.60 41.70 6,300 41.660 0.60%
2012-04-02 0 41.40 41.35 41.40 41.40 41.50 17,500 725,390 41.451 41.40 41.35 41.40 41.40 41.50 17,500 41.451 0.12%
2012-03-30 0 41.35 41.25 41.35 41.20 41.35 23,800 981,905 41.257 41.35 41.25 41.35 41.20 41.35 23,800 41.257 0.12%
2012-03-29 0 41.30 41.25 41.30 41.15 41.30 9,300 383,420 41.228 41.30 41.25 41.30 41.15 41.30 9,300 41.228 -1.08%
2012-03-28 0 41.75 41.75 41.80 41.65 41.75 33,100 1,379,195 41.668 41.75 41.75 41.80 41.65 41.75 33,100 41.668 -0.60%
2012-03-27 0 42.00 42.00 42.05 41.75 42.05 52,400 2,197,520 41.937 42.00 42.00 42.05 41.75 42.05 52,400 41.937 1.69%
2012-03-26 0 41.30 41.25 41.30 41.30 41.40 26,000 1,074,070 41.310 41.30 41.25 41.30 41.30 41.40 26,000 41.310 0.85%
2012-03-23 0 40.95 40.90 40.95 40.80 40.95 19,100 781,830 40.934 40.95 40.90 40.95 40.80 40.95 19,100 40.934 0.12%
2012-03-22 0 40.90 40.85 40.95 40.90 41.15 26,500 1,088,175 41.063 40.90 40.85 40.95 40.90 41.15 26,500 41.063 -0.49%
2012-03-21 0 41.10 41.00 41.10 41.00 41.15 15,200 624,725 41.100 41.10 41.00 41.10 41.00 41.15 15,200 41.100 0.00%
2012-03-20 0 41.10 41.10 41.15 41.05 41.20 7,700 316,605 41.118 41.10 41.10 41.15 41.05 41.20 7,700 41.118 -0.24%
2012-03-19 0 41.20 41.15 41.20 41.20 41.40 19,100 789,610 41.341 41.20 41.15 41.20 41.20 41.40 19,100 41.341 -0.12%
2012-03-16 0 41.25 41.20 41.25 41.20 41.40 101,400 4,185,575 41.278 41.25 41.20 41.25 41.20 41.40 101,400 41.278 0.61%
2012-03-15 0 41.00 40.95 41.00 40.75 41.05 44,700 1,826,980 40.872 41.00 40.95 41.00 40.75 41.05 44,700 40.872 -1.32%
2012-03-14 0 41.55 41.50 41.60 41.50 41.80 42,000 1,748,145 41.623 41.55 41.50 41.60 41.50 41.80 42,000 41.623 -1.66%
2012-03-13 0 42.25 42.25 42.35 42.25 42.40 33,500 1,418,685 42.349 42.25 42.25 42.35 42.25 42.40 33,500 42.349 -0.24%
2012-03-12 0 42.35 42.35 42.40 42.35 42.50 12,100 513,660 42.451 42.35 42.35 42.40 42.35 42.50 12,100 42.451 0.12%
2012-03-09 0 42.30 42.25 42.35 42.30 42.40 17,900 758,290 42.363 42.30 42.25 42.35 42.30 42.40 17,900 42.363 0.71%
2012-03-08 0 42.00 42.00 42.05 41.85 42.00 20,000 838,370 41.919 42.00 42.00 42.05 41.85 42.00 20,000 41.919 0.84%
2012-03-07 0 41.65 41.60 41.65 41.55 41.75 55,700 2,320,540 41.661 41.65 41.60 41.65 41.55 41.75 55,700 41.661 -1.30%
2012-03-06 0 42.20 42.20 42.25 42.20 42.35 30,800 1,302,660 42.294 42.20 42.20 42.25 42.20 42.35 30,800 42.294 -0.59%
2012-03-05 0 42.45 42.45 42.55 42.45 42.60 16,829 715,575 42.520 42.45 42.45 42.55 42.45 42.60 16,829 42.520 -0.35%
2012-03-02 0 42.60 42.60 42.65 42.60 42.80 33,100 1,415,100 42.752 42.60 42.60 42.65 42.60 42.80 33,100 42.752 -0.12%
2012-03-01 0 42.65 42.65 42.70 42.50 42.80 301,000 12,840,200 42.659 42.65 42.65 42.70 42.50 42.80 301,000 42.658 -3.72%
2012-02-29 0 44.30 44.30 44.35 44.15 44.35 38,800 1,718,455 44.290 44.30 44.30 44.35 44.15 44.35 38,800 44.290 0.68%
2012-02-28 0 44.00 43.95 44.05 43.80 44.00 9,700 425,870 43.904 44.00 43.95 44.05 43.80 44.00 9,700 43.904 0.11%
2012-02-27 0 43.95 43.90 43.95 43.95 44.10 54,900 2,413,525 43.962 43.95 43.90 43.95 43.95 44.10 54,900 43.962 -0.11%
2012-02-24 0 44.00 44.00 44.05 44.00 44.15 65,600 2,892,675 44.096 44.00 44.00 44.05 44.00 44.15 65,600 44.096 0.11%
2012-02-23 0 43.95 43.95 44.00 43.95 44.10 52,400 2,308,040 44.047 43.95 43.95 44.00 43.95 44.10 52,400 44.047 0.69%
2012-02-22 0 43.65 43.60 43.65 43.50 43.65 25,400 1,106,605 43.567 43.65 43.60 43.65 43.50 43.65 25,400 43.567 1.04%
2012-02-21 0 43.20 43.20 43.25 43.00 43.20 33,300 1,433,905 43.060 43.20 43.20 43.25 43.00 43.20 33,300 43.060 0.47%
2012-02-20 0 43.00 42.95 43.00 43.00 43.05 121,300 5,220,660 43.039 43.00 42.95 43.00 43.00 43.05 121,300 43.039 0.00%
2012-02-17 0 43.00 42.95 43.05 42.90 43.00 59,900 2,574,370 42.978 43.00 42.95 43.05 42.90 43.00 59,900 42.978 0.94%
2012-02-16 0 42.60 42.60 42.65 42.60 42.60 11,800 502,680 42.600 42.60 42.60 42.65 42.60 42.60 11,800 42.600 -0.35%
2012-02-15 0 42.75 42.75 42.85 42.70 42.80 19,500 833,580 42.748 42.75 42.75 42.85 42.70 42.80 19,500 42.748 0.47%
2012-02-14 0 42.55 42.55 42.60 42.50 42.60 52,800 2,246,760 42.552 42.55 42.55 42.60 42.50 42.60 52,800 42.552 -0.70%
2012-02-13 0 42.85 42.80 42.85 42.65 42.90 29,000 1,238,625 42.711 42.85 42.80 42.85 42.65 42.90 29,000 42.711 0.47%
2012-02-10 0 42.65 42.65 42.75 42.60 43.00 68,354 2,918,540 42.697 42.65 42.65 42.75 42.60 43.00 68,354 42.697 -0.81%
2012-02-09 0 43.00 42.95 43.05 42.80 43.00 14,400 618,255 42.934 43.00 42.95 43.05 42.80 43.00 14,400 42.934 -0.69%
2012-02-08 0 43.30 43.25 43.30 43.25 43.35 25,300 1,095,755 43.311 43.30 43.25 43.30 43.25 43.35 25,300 43.310 1.29%
2012-02-07 0 42.75 42.75 42.85 42.60 42.75 10,600 452,245 42.665 42.75 42.75 42.85 42.60 42.75 10,600 42.665 -0.35%
2012-02-06 0 42.90 42.90 42.95 42.80 43.00 47,100 2,020,655 42.901 42.90 42.90 42.95 42.80 43.00 47,100 42.901 -0.58%
2012-02-03 0 43.15 43.15 43.55 43.00 43.65 307,501 13,403,078 43.587 43.15 43.15 43.55 43.00 43.65 307,501 43.587 -0.69%
2012-02-02 0 43.45 43.45 43.50 43.40 43.50 54,100 2,349,630 43.431 43.45 43.45 43.50 43.40 43.50 54,100 43.431 0.93%
2012-02-01 0 43.05 43.05 43.15 43.05 43.20 20,300 874,875 43.097 43.05 43.05 43.15 43.05 43.20 20,300 43.097 -0.23%
2012-01-31 0 43.15 43.10 43.15 43.00 43.15 50,900 2,190,440 43.034 43.15 43.10 43.15 43.00 43.15 50,900 43.034 0.70%
2012-01-30 0 42.85 42.80 42.85 42.70 43.05 77,700 3,332,830 42.894 42.85 42.80 42.85 42.70 43.05 77,700 42.894 0.35%
2012-01-27 0 42.70 42.65 42.70 42.65 42.75 22,800 973,555 42.700 42.70 42.65 42.70 42.65 42.75 22,800 42.700 0.47%
2012-01-26 0 42.50 42.50 42.55 42.00 42.60 200,500 8,512,300 42.455 42.50 42.50 42.55 42.00 42.60 200,500 42.455 3.16%
2012-01-20 0 41.20 41.20 41.25 41.10 41.25 74,700 3,077,050 41.192 41.20 41.20 41.25 41.10 41.25 74,700 41.192 -0.24%
2012-01-19 0 41.30 41.30 41.40 41.30 41.45 22,800 943,395 41.377 41.30 41.30 41.40 41.30 41.45 22,800 41.377 0.24%
2012-01-18 0 41.20 41.20 41.25 40.90 41.20 50,900 2,089,000 41.041 41.20 41.20 41.25 40.90 41.20 50,900 41.041 -0.48%
2012-01-17 0 41.40 41.40 41.45 41.05 41.45 25,500 1,051,670 41.242 41.40 41.40 41.45 41.05 41.45 25,500 41.242 1.10%
2012-01-16 0 40.95 40.85 40.95 40.65 40.95 4,300 175,395 40.790 40.95 40.85 40.95 40.65 40.95 4,300 40.790 -0.12%
2012-01-13 0 41.00 40.95 41.00 40.70 41.05 19,400 794,715 40.965 41.00 40.95 41.00 40.70 41.05 19,400 40.965 0.00%
2012-01-12 0 41.00 40.95 41.00 40.85 41.05 32,000 1,310,625 40.957 41.00 40.95 41.00 40.85 41.05 32,000 40.957 0.12%
2012-01-11 0 40.95 40.90 41.00 40.70 41.05 147,900 6,047,970 40.892 40.95 40.90 41.00 40.70 41.05 147,900 40.892 1.49%
2012-01-10 0 40.35 40.25 40.35 40.20 40.40 60,400 2,433,840 40.295 40.35 40.25 40.35 40.20 40.40 60,400 40.295 0.25%
2012-01-09 0 40.25 40.25 40.30 40.00 40.25 21,700 869,315 40.061 40.25 40.25 40.30 40.00 40.25 21,700 40.061 -0.25%
2012-01-06 0 40.35 40.35 40.40 40.35 40.55 22,600 914,135 40.449 40.35 40.35 40.40 40.35 40.55 22,600 40.448 -0.25%
2012-01-05 0 40.45 40.45 40.50 40.15 40.50 817,810 33,112,913 40.490 40.45 40.45 40.50 40.15 40.50 817,810 40.490 1.25%
2012-01-04 0 39.95 39.95 40.05 39.75 40.00 16,100 641,075 39.818 39.95 39.95 40.05 39.75 40.00 16,100 39.818 0.88%
2012-01-03 0 39.60 39.50 39.60 39.15 39.65 28,200 1,112,655 39.456 39.60 39.50 39.60 39.15 39.65 28,200 39.456 1.80%
2011-12-30 0 38.90 38.85 38.90 38.65 38.95 49,600 1,927,810 38.867 38.90 38.85 38.90 38.65 38.95 49,600 38.867 0.65%
2011-12-29 0 38.65 38.60 38.65 38.45 38.85 45,100 1,745,625 38.706 38.65 38.60 38.65 38.45 38.85 45,100 38.706 -2.15%
2011-12-28 0 39.50 39.50 39.60 39.50 39.65 31,200 1,234,445 39.566 39.50 39.50 39.60 39.50 39.65 31,200 39.566 -1.62%
2011-12-23 0 40.15 40.15 40.20 40.10 40.25 27,100 1,089,235 40.193 40.15 40.15 40.20 40.10 40.25 27,100 40.193 -0.12%
2011-12-22 0 40.20 40.15 40.20 40.00 40.30 21,000 843,610 40.172 40.20 40.15 40.20 40.00 40.30 21,000 40.172 -1.11%
2011-12-21 0 40.65 40.60 40.70 40.50 40.65 22,800 925,060 40.573 40.65 40.60 40.70 40.50 40.65 22,800 40.573 1.88%
2011-12-20 0 39.90 39.85 39.95 39.85 39.95 19,700 785,495 39.873 39.90 39.85 39.95 39.85 39.95 19,700 39.873 0.25%
2011-12-19 0 39.80 39.80 39.85 39.65 39.90 45,400 1,806,150 39.783 39.80 39.80 39.85 39.65 39.90 45,400 39.783 0.13%
2011-12-16 0 39.75 39.75 39.85 39.35 39.85 381,200 15,074,235 39.544 39.75 39.75 39.85 39.35 39.85 381,200 39.544 0.76%
2011-12-15 0 39.45 39.40 39.45 39.10 40.00 241,000 9,481,680 39.343 39.45 39.40 39.45 39.10 40.00 241,000 39.343 -3.55%
2011-12-14 0 40.90 40.80 40.90 40.75 41.15 133,500 5,458,265 40.886 40.90 40.80 40.90 40.75 41.15 133,500 40.886 -1.33%
2011-12-13 0 41.45 41.35 41.45 41.20 42.30 87,800 3,660,390 41.690 41.45 41.35 41.45 41.20 42.30 87,800 41.690 -1.54%
2011-12-12 0 42.10 42.00 42.15 42.10 42.70 47,800 2,022,575 42.313 42.10 42.00 42.15 42.10 42.70 47,800 42.313 -1.17%
2011-12-09 0 42.60 42.60 42.65 42.55 42.80 57,500 2,450,745 42.622 42.60 42.60 42.65 42.55 42.80 57,500 42.622 -1.73%
2011-12-08 0 43.35 43.25 43.35 43.25 43.40 5,600 242,455 43.296 43.35 43.25 43.35 43.25 43.40 5,600 43.296 0.58%
2011-12-07 0 43.10 43.10 43.25 43.00 43.10 1,400 60,290 43.064 43.10 43.10 43.25 43.00 43.10 1,400 43.064 0.70%
2011-12-06 0 42.80 42.70 42.80 42.70 42.95 3,500 149,865 42.819 42.80 42.70 42.80 42.70 42.95 3,500 42.819 -1.50%
2011-12-05 0 43.45 43.45 43.50 43.40 43.60 19,800 860,900 43.480 43.45 43.45 43.50 43.40 43.60 19,800 43.480 -0.11%
2011-12-02 0 43.50 43.45 43.55 43.30 43.50 8,700 377,770 43.422 43.50 43.45 43.55 43.30 43.50 8,700 43.422 0.35%
2011-12-01 0 43.35 43.35 43.45 43.30 43.60 78,500 3,414,410 43.496 43.35 43.35 43.45 43.30 43.60 78,500 43.496 1.52%
2011-11-30 0 42.70 42.65 42.75 42.70 43.10 37,700 1,613,935 42.810 42.70 42.65 42.75 42.70 43.10 37,700 42.810 0.00%
2011-11-29 0 42.70 42.65 42.70 42.65 42.85 42,900 1,830,850 42.677 42.70 42.65 42.70 42.65 42.85 42,900 42.677 0.00%
2011-11-28 0 42.70 42.60 42.65 42.60 42.70 13,200 563,175 42.665 42.70 42.60 42.65 42.60 42.70 13,200 42.665 1.43%
2011-11-25 0 42.10 42.05 42.15 42.10 42.40 12,300 520,095 42.284 42.10 42.05 42.15 42.10 42.40 12,300 42.284 -0.71%
2011-11-24 0 42.40 42.40 42.45 42.30 42.50 6,400 271,155 42.368 42.40 42.40 42.45 42.30 42.50 6,400 42.368 -0.59%
2011-11-23 0 42.65 42.60 42.65 42.55 43.45 21,200 906,680 42.768 42.65 42.60 42.65 42.55 43.45 21,200 42.768 0.95%
2011-11-22 0 42.25 42.20 42.25 41.90 42.30 65,400 2,753,175 42.098 42.25 42.20 42.25 41.90 42.30 65,400 42.097 -1.86%
2011-11-21 0 43.05 42.95 43.05 42.85 43.10 70,700 3,045,055 43.070 43.05 42.95 43.05 42.85 43.10 70,700 43.070 -0.12%
2011-11-18 0 43.10 43.05 43.10 42.85 43.15 24,900 1,071,270 43.023 43.10 43.05 43.10 42.85 43.15 24,900 43.023 -2.16%
2011-11-17 0 44.05 44.00 44.10 43.95 44.25 18,300 805,160 43.998 44.05 44.00 44.10 43.95 44.25 18,300 43.998 -0.23%
2011-11-16 0 44.15 44.15 44.25 44.00 44.30 18,300 808,380 44.174 44.15 44.15 44.25 44.00 44.30 18,300 44.174 -0.11%
2011-11-15 0 44.20 44.05 44.20 44.05 44.50 26,800 1,185,270 44.227 44.20 44.05 44.20 44.05 44.50 26,800 44.226 -0.67%
2011-11-14 0 44.50 44.40 44.50 44.50 44.75 22,700 1,014,065 44.673 44.50 44.40 44.50 44.50 44.75 22,700 44.672 1.02%
2011-11-11 0 44.05 44.00 44.10 43.95 44.10 9,400 414,310 44.076 44.05 44.00 44.10 43.95 44.10 9,400 44.076 0.69%
2011-11-10 0 43.75 43.75 43.85 43.75 44.10 79,100 3,472,685 43.903 43.75 43.75 43.85 43.75 44.10 79,100 43.902 -1.69%
2011-11-09 0 44.50 44.50 44.60 44.50 44.75 47,100 2,097,485 44.533 44.50 44.50 44.60 44.50 44.75 47,100 44.533 -0.22%
2011-11-08 0 44.60 44.60 44.65 44.55 44.80 19,700 880,195 44.680 44.60 44.60 44.65 44.55 44.80 19,700 44.680 0.90%
2011-11-07 0 44.20 44.10 44.45 43.95 44.35 166,600 7,363,145 44.197 44.20 44.10 44.45 43.95 44.35 166,600 44.197 0.57%
2011-11-04 0 43.95 43.80 43.95 43.75 44.10 992,700 43,630,275 43.951 43.95 43.80 43.95 43.75 44.10 992,700 43.951 1.15%
2011-11-03 0 43.45 43.20 43.45 43.10 43.50 705,122 30,432,420 43.159 43.45 43.20 43.45 43.10 43.50 705,122 43.159 0.81%
2011-11-02 0 43.10 43.10 43.30 42.85 43.25 671,400 28,904,145 43.051 43.10 43.10 43.30 42.85 43.25 671,400 43.051 1.17%
2011-11-01 0 42.60 42.60 42.70 42.55 42.80 13,600 580,715 42.700 42.60 42.60 42.70 42.55 42.80 13,600 42.700 0.00%
2011-10-31 0 42.60 42.60 42.70 42.45 43.20 42,700 1,825,470 42.751 42.60 42.60 42.70 42.45 43.20 42,700 42.751 -1.50%
2011-10-28 0 43.25 43.25 43.30 43.25 43.60 158,900 6,899,500 43.420 43.25 43.25 43.30 43.25 43.60 158,900 43.420 1.17%
2011-10-27 0 42.75 42.65 42.75 42.70 43.05 65,100 2,792,170 42.891 42.75 42.65 42.75 42.70 43.05 65,100 42.890 0.00%
2011-10-26 0 42.75 42.65 42.75 41.85 42.80 73,200 3,125,780 42.702 42.75 42.65 42.75 41.85 42.80 73,200 42.702 3.51%
2011-10-25 0 41.30 41.30 41.40 41.10 41.30 14,800 609,660 41.193 41.30 41.30 41.40 41.10 41.30 14,800 41.193 0.49%
2011-10-24 0 41.10 41.10 41.15 40.75 41.15 13,900 569,985 41.006 41.10 41.10 41.15 40.75 41.15 13,900 41.006 1.36%
2011-10-21 0 40.55 40.45 40.55 40.40 40.60 23,900 967,905 40.498 40.55 40.45 40.55 40.40 40.60 23,900 40.498 0.25%
2011-10-20 0 40.45 40.30 40.40 40.10 40.70 127,200 5,136,635 40.382 40.45 40.30 40.40 40.10 40.70 127,200 40.382 -1.82%
2011-10-19 0 41.20 41.10 41.20 41.05 41.50 42,100 1,739,070 41.308 41.20 41.10 41.20 41.05 41.50 42,100 41.308 -0.60%
2011-10-18 0 41.45 41.35 41.45 41.40 41.80 114,600 4,761,415 41.548 41.45 41.35 41.45 41.40 41.80 114,600 41.548 -1.54%
2011-10-17 0 42.10 42.05 42.10 41.80 42.10 33,800 1,418,380 41.964 42.10 42.05 42.10 41.80 42.10 33,800 41.964 0.84%
2011-10-14 0 41.75 41.70 41.80 41.45 41.75 24,446 1,016,625 41.587 41.75 41.70 41.80 41.45 41.75 24,446 41.587 -0.36%
2011-10-13 0 41.90 41.75 41.90 41.60 42.00 16,900 705,705 41.758 41.90 41.75 41.90 41.60 42.00 16,900 41.758 0.24%
2011-10-12 0 41.80 41.80 41.90 41.50 41.80 167,900 6,989,385 41.628 41.80 41.80 41.90 41.50 41.80 167,900 41.628 0.24%
2011-10-11 0 41.70 41.70 41.85 41.70 42.05 74,500 3,120,235 41.882 41.70 41.70 41.85 41.70 42.05 74,500 41.882 0.85%
2011-10-10 0 41.35 41.30 41.45 41.10 41.95 168,100 6,935,280 41.257 41.35 41.30 41.45 41.10 41.95 168,100 41.257 -0.36%
2011-10-07 0 41.50 41.40 41.50 41.35 41.60 58,400 2,421,165 41.458 41.50 41.40 41.50 41.35 41.60 58,400 41.458 0.85%
2011-10-06 0 41.15 41.10 41.15 40.90 41.30 100,600 4,134,205 41.096 41.15 41.10 41.15 40.90 41.30 100,600 41.095 -0.96%
2011-10-04 0 41.55 41.55 41.65 41.40 41.95 144,100 6,009,675 41.705 41.55 41.55 41.65 41.40 41.95 144,100 41.705 0.73%
2011-10-03 0 41.25 41.25 41.30 40.70 41.30 70,800 2,896,415 40.910 41.25 41.25 41.30 40.70 41.30 70,800 40.910 1.23%
2011-09-30 0 40.75 40.65 40.75 40.50 41.50 65,900 2,682,320 40.703 40.75 40.65 40.75 40.50 41.50 65,900 40.703 -1.57%
2011-09-28 0 41.40 41.40 41.50 40.75 41.60 66,100 2,713,660 41.054 41.40 41.40 41.50 40.75 41.60 66,100 41.054 0.24%
2011-09-27 0 41.30 41.30 41.40 39.90 41.45 197,100 8,093,245 41.062 41.30 41.30 41.40 39.90 41.45 197,100 41.062 3.51%
2011-09-26 0 39.90 39.90 40.00 38.50 41.30 413,300 16,509,715 39.946 39.90 39.90 40.00 38.50 41.30 413,300 39.946 -8.17%
2011-09-23 0 43.45 43.30 43.45 43.10 44.20 260,200 11,332,825 43.554 43.45 43.30 43.45 43.10 44.20 260,200 43.554 -2.14%
2011-09-22 0 44.40 44.35 44.45 44.30 44.70 78,000 3,463,865 44.409 44.40 44.35 44.45 44.30 44.70 78,000 44.409 -2.09%
2011-09-21 0 45.35 45.30 45.35 45.00 45.40 49,600 2,240,840 45.178 45.35 45.30 45.35 45.00 45.40 49,600 45.178 1.11%
2011-09-20 0 44.85 44.75 44.90 44.35 45.50 77,500 3,459,350 44.637 44.85 44.75 44.90 44.35 45.50 77,500 44.637 -1.86%
2011-09-19 0 45.70 45.65 45.70 45.45 45.75 81,200 3,703,715 45.612 45.70 45.65 45.70 45.45 45.75 81,200 45.612 2.70%
2011-09-16 0 44.50 44.50 44.60 44.10 44.70 143,000 6,341,220 44.344 44.50 44.50 44.60 44.10 44.70 143,000 44.344 -1.98%
2011-09-15 0 45.40 45.30 45.40 45.15 45.55 178,300 8,097,520 45.415 45.40 45.30 45.40 45.15 45.55 178,300 45.415 -0.98%
2011-09-14 0 45.85 45.80 45.85 45.65 46.25 182,500 8,380,010 45.918 45.85 45.80 45.85 45.65 46.25 182,500 45.918 -0.54%
2011-09-12 0 46.10 46.05 46.10 45.80 46.40 161,000 7,445,580 46.246 46.10 46.05 46.10 45.80 46.40 161,000 46.246 -1.60%
2011-09-09 0 46.85 46.85 46.95 46.40 47.05 218,800 10,205,345 46.642 46.85 46.85 46.95 46.40 47.05 218,800 46.642 1.74%
2011-09-08 0 46.05 45.95 46.00 45.65 46.25 250,300 11,512,840 45.996 46.05 45.95 46.00 45.65 46.25 250,300 45.996 -0.32%
2011-09-07 0 46.20 46.20 46.25 45.70 47.30 363,400 16,801,620 46.235 46.20 46.20 46.25 45.70 47.30 363,400 46.235 -2.22%
2011-09-06 0 47.25 47.05 47.20 47.10 48.10 301,400 14,399,135 47.774 47.25 47.05 47.20 47.10 48.10 301,400 47.774 -0.42%
2011-09-05 0 47.45 47.30 47.45 47.00 47.50 1,543,100 72,691,155 47.107 47.45 47.30 47.45 47.00 47.50 1,543,100 47.107 2.15%
2011-09-02 0 46.45 46.40 46.45 45.65 46.45 116,100 5,349,815 46.079 46.45 46.40 46.45 45.65 46.45 116,100 46.079 1.64%
2011-09-01 0 45.70 45.60 45.70 45.40 46.00 111,100 5,067,705 45.614 45.70 45.60 45.70 45.40 46.00 111,100 45.614 -0.11%
2011-08-31 0 45.75 45.75 45.85 45.20 46.05 107,500 4,937,975 45.935 45.75 45.75 45.85 45.20 46.05 107,500 45.935 1.67%
2011-08-30 0 45.00 44.95 45.00 44.90 45.10 635,500 28,590,840 44.990 45.00 44.95 45.00 44.90 45.10 635,500 44.990 -1.21%
2011-08-29 0 45.55 45.55 45.65 45.25 45.70 164,000 7,449,880 45.426 45.55 45.55 45.65 45.25 45.70 164,000 45.426 1.56%
2011-08-26 0 44.85 44.75 44.80 43.95 44.85 1,010,400 44,911,515 44.449 44.85 44.75 44.80 43.95 44.85 1,010,400 44.449 2.99%
2011-08-25 0 43.55 43.55 43.60 43.30 44.50 373,200 16,348,840 43.807 43.55 43.55 43.60 43.30 44.50 373,200 43.807 -6.14%
2011-08-24 0 46.40 46.35 46.40 46.05 46.45 200,100 9,265,925 46.307 46.40 46.35 46.40 46.05 46.45 200,100 46.306 -0.96%
2011-08-23 0 46.85 46.80 46.85 46.80 47.80 367,500 17,371,440 47.269 46.85 46.80 46.85 46.80 47.80 367,500 47.269 -0.64%
2011-08-22 0 47.15 47.20 47.25 46.65 47.50 235,100 11,067,470 47.076 47.15 47.20 47.25 46.65 47.50 235,100 47.076 0.75%
2011-08-19 0 46.80 46.70 46.80 45.90 46.85 367,500 17,049,200 46.392 46.80 46.70 46.80 45.90 46.85 367,500 46.392 4.00%
2011-08-18 0 45.00 44.95 45.00 44.70 45.00 99,900 4,486,700 44.912 45.00 44.95 45.00 44.70 45.00 99,900 44.912 0.22%
2011-08-17 0 44.90 44.85 44.90 44.60 44.90 164,500 7,354,985 44.711 44.90 44.85 44.90 44.60 44.90 164,500 44.711 1.01%
2011-08-16 0 44.45 44.40 44.45 43.60 44.45 245,700 10,883,215 44.295 44.45 44.40 44.45 43.60 44.45 245,700 44.295 1.95%
2011-08-15 0 43.60 43.60 43.70 43.35 43.70 130,000 5,659,135 43.532 43.60 43.60 43.70 43.35 43.70 130,000 43.532 -1.13%
2011-08-12 0 44.10 44.00 44.10 43.75 44.95 242,100 10,671,645 44.080 44.10 44.00 44.10 43.75 44.95 242,100 44.079 -1.67%
2011-08-11 0 44.85 44.80 44.85 44.60 45.35 386,900 17,401,015 44.976 44.85 44.80 44.85 44.60 45.35 386,900 44.975 1.59%
2011-08-10 0 44.15 44.15 44.20 43.75 44.80 178,200 7,834,165 43.963 44.15 44.15 44.20 43.75 44.80 178,200 43.963 0.11%
2011-08-09 0 44.10 44.05 44.10 43.45 44.20 350,600 15,368,890 43.836 44.10 44.05 44.10 43.45 44.20 350,600 43.836 3.04%
2011-08-08 0 42.80 42.80 42.85 42.45 43.05 442,700 18,898,025 42.688 42.80 42.80 42.85 42.45 43.05 442,700 42.688 3.01%
2011-08-05 0 41.55 41.50 41.55 41.15 42.00 110,800 4,605,060 41.562 41.55 41.50 41.55 41.15 42.00 110,800 41.562 -0.72%
2011-08-04 0 41.85 41.75 41.80 41.75 42.20 163,700 6,846,175 41.822 41.85 41.75 41.80 41.75 42.20 163,700 41.821 0.00%
2011-08-03 0 41.85 41.80 41.85 41.35 41.95 35,300 1,470,130 41.647 41.85 41.80 41.85 41.35 41.95 35,300 41.647 2.70%
2011-08-02 0 40.75 40.75 40.80 40.50 40.75 26,000 1,055,265 40.587 40.75 40.75 40.80 40.50 40.75 26,000 40.587 0.62%
2011-08-01 0 40.50 40.40 40.50 40.40 40.50 27,600 1,115,530 40.418 40.50 40.40 40.50 40.40 40.50 27,600 40.418 0.25%
2011-07-29 0 40.40 40.40 40.45 40.35 40.70 55,900 2,263,420 40.491 40.40 40.40 40.45 40.35 40.70 55,900 40.491 -0.49%
2011-07-28 0 40.60 40.60 40.70 40.45 42.00 522,000 21,178,370 40.572 40.60 40.60 40.70 40.45 42.00 522,000 40.572 -0.12%
2011-07-27 0 40.65 40.55 40.70 40.55 40.70 26,100 1,061,400 40.667 40.65 40.55 40.70 40.55 40.70 26,100 40.667 0.87%
2011-07-26 0 40.30 40.25 40.35 40.30 40.50 12,700 512,935 40.389 40.30 40.25 40.35 40.30 40.50 12,700 40.389 -0.49%
2011-07-25 0 40.50 40.40 40.50 40.25 40.50 66,800 2,700,825 40.432 40.50 40.40 40.50 40.25 40.50 66,800 40.432 2.02%
2011-07-22 0 39.70 39.60 39.75 39.70 39.85 130,500 5,196,400 39.819 39.70 39.60 39.75 39.70 39.85 130,500 39.819 -0.75%
2011-07-21 0 40.00 39.85 40.00 40.00 40.10 51,800 2,072,715 40.014 40.00 39.85 40.00 40.00 40.10 51,800 40.014 0.63%
2011-07-20 0 39.75 39.75 39.80 39.70 39.85 102,300 4,066,220 39.748 39.75 39.75 39.80 39.70 39.85 102,300 39.748 -0.87%
2011-07-19 0 40.10 40.10 40.25 40.05 40.20 87,900 3,526,175 40.116 40.10 40.10 40.25 40.05 40.20 87,900 40.116 0.38%
2011-07-18 0 39.95 39.95 40.05 39.80 40.00 1,321,200 52,663,895 39.861 39.95 39.95 40.05 39.80 40.00 1,321,200 39.861 1.52%
2011-07-15 0 39.35 39.35 39.40 39.30 39.65 34,500 1,364,260 39.544 39.35 39.35 39.40 39.30 39.65 34,500 39.544 -0.51%
2011-07-14 0 39.55 39.50 39.60 39.50 39.60 45,600 1,804,760 39.578 39.55 39.50 39.60 39.50 39.60 45,600 39.578 0.76%
2011-07-13 0 39.25 39.25 39.30 39.05 39.25 38,600 1,510,930 39.143 39.25 39.25 39.30 39.05 39.25 38,600 39.143 1.42%
2011-07-12 0 38.70 38.60 38.70 38.70 38.85 3,300 127,970 38.779 38.70 38.60 38.70 38.70 38.85 3,300 38.779 0.39%
2011-07-11 0 38.55 38.55 38.65 38.50 38.65 6,700 258,330 38.557 38.55 38.55 38.65 38.50 38.65 6,700 38.557 1.05%
2011-07-08 0 38.15 38.05 38.15 38.15 38.30 2,000 76,500 38.250 38.15 38.05 38.15 38.15 38.30 2,000 38.250 -0.13%
2011-07-07 0 38.20 38.10 38.20 38.10 38.30 11,200 427,800 38.196 38.20 38.10 38.20 38.10 38.30 11,200 38.196 1.06%
2011-07-06 0 37.80 37.80 37.90 37.70 37.80 11,100 419,480 37.791 37.80 37.80 37.90 37.70 37.80 11,100 37.791 1.34%
2011-07-05 0 37.30 37.30 37.40 37.30 37.30 1,100 41,030 37.300 37.30 37.30 37.40 37.30 37.30 1,100 37.300 0.00%
2011-07-04 0 37.30 37.20 37.30 37.20 37.35 221,200 8,242,985 37.265 37.30 37.20 37.30 37.20 37.35 221,200 37.265 -0.93%
2011-06-30 0 37.65 37.55 37.70 37.65 37.70 34,500 1,300,425 37.694 37.65 37.55 37.70 37.65 37.70 34,500 37.693 0.13%
2011-06-29 0 37.60 37.55 37.65 37.45 37.65 17,400 653,335 37.548 37.60 37.55 37.65 37.45 37.65 17,400 37.548 0.53%
2011-06-28 0 37.40 37.40 37.55 37.40 37.40 1,000 37,400 37.400 37.40 37.40 37.55 37.40 37.40 1,000 37.400 0.13%
2011-06-27 0 37.35 37.25 37.35 37.25 37.50 40,200 1,503,925 37.411 37.35 37.25 37.35 37.25 37.50 40,200 37.411 -1.45%
2011-06-24 0 37.90 37.85 37.95 37.90 38.10 4,200 159,760 38.038 37.90 37.85 37.95 37.90 38.10 4,200 38.038 -1.81%
2011-06-23 0 38.60 38.50 38.60 38.55 38.65 3,100 119,715 38.618 38.60 38.50 38.60 38.55 38.65 3,100 38.618 0.13%
2011-06-22 0 38.55 38.55 38.60 38.50 38.60 1,600 61,700 38.563 38.55 38.55 38.60 38.50 38.60 1,600 38.563 0.13%
2011-06-21 0 38.50 38.45 38.60 38.50 38.50 800 30,800 38.500 38.50 38.45 38.60 38.50 38.50 800 38.500 0.39%
2011-06-20 0 38.35 38.35 38.50 38.35 38.45 36,100 1,384,995 38.366 38.35 38.35 38.50 38.35 38.45 36,100 38.366 0.66%
2011-06-17 0 38.10 38.05 38.15 38.10 38.25 1,200 45,870 38.225 38.10 38.05 38.15 38.10 38.25 1,200 38.225 -0.13%
2011-06-16 0 38.15 38.10 38.20 38.05 38.20 2,600 98,995 38.075 38.15 38.10 38.20 38.05 38.20 2,600 38.075 0.39%
2011-06-15 0 38.00 38.00 38.05 38.00 38.00 1,100 41,800 38.000 38.00 38.00 38.05 38.00 38.00 1,100 38.000 0.26%
2011-06-14 0 37.90 37.85 37.95 37.90 38.00 42,800 1,625,840 37.987 37.90 37.85 37.95 37.90 38.00 42,800 37.987 -0.66%
2011-06-13 0 38.15 38.10 38.20 38.15 38.30 800 30,595 38.244 38.15 38.10 38.20 38.15 38.30 800 38.244 -0.65%
2011-06-10 0 38.40 38.40 38.50 38.40 38.55 1,700 65,470 38.512 38.40 38.40 38.50 38.40 38.55 1,700 38.512 0.26%
2011-06-09 0 38.30 38.30 38.35 38.20 38.20 100 3,820 38.200 38.30 38.30 38.35 38.20 38.20 100 38.200 -0.13%
2011-06-08 0 38.35 38.25 38.40 38.35 38.50 2,200 84,485 38.402 38.35 38.25 38.40 38.35 38.50 2,200 38.402 -0.65%
2011-06-07 0 38.60 38.50 38.60 38.60 38.60 2,800 108,080 38.600 38.60 38.50 38.60 38.60 38.60 2,800 38.600 1.05%
2011-06-03 0 38.20 38.10 38.20 38.15 38.20 8,800 336,145 38.198 38.20 38.10 38.20 38.15 38.20 8,800 38.198 -0.52%
2011-06-02 0 38.40 38.40 38.50 38.30 38.40 6,200 237,870 38.366 38.40 38.40 38.50 38.30 38.40 6,200 38.366 0.66%
2011-06-01 0 38.15 38.15 38.20 38.10 38.25 12,000 457,925 38.160 38.15 38.15 38.20 38.10 38.25 12,000 38.160 -0.52%
2011-05-31 0 38.35 38.30 38.40 38.35 38.40 1,700 65,220 38.365 38.35 38.30 38.40 38.35 38.40 1,700 38.365 0.00%
2011-05-30 0 38.35 38.25 38.35 38.20 38.35 2,300 88,120 38.313 38.35 38.25 38.35 38.20 38.35 2,300 38.313 0.66%
2011-05-27 0 38.10 38.05 38.10 38.10 38.10 600 22,860 38.100 38.10 38.05 38.10 38.10 38.10 600 38.100 0.00%
2011-05-26 0 38.10 38.00 38.10 38.10 38.10 2,000 76,200 38.100 38.10 38.00 38.10 38.10 38.10 2,000 38.100 0.26%
2011-05-25 0 38.00 37.95 38.10 37.90 38.00 8,800 333,920 37.946 38.00 37.95 38.10 37.90 38.00 8,800 37.945 0.53%
2011-05-24 0 37.80 37.80 37.95 37.80 37.90 10,900 412,610 37.854 37.80 37.80 37.95 37.80 37.90 10,900 37.854 0.67%
2011-05-23 0 37.55 37.55 37.65 37.55 37.75 27,900 1,048,385 37.577 37.55 37.55 37.65 37.55 37.75 27,900 37.577 0.40%
2011-05-20 0 37.40 37.40 37.55 37.25 37.40 24,300 906,565 37.307 37.40 37.40 37.55 37.25 37.40 24,300 37.307 0.27%
2011-05-19 0 37.30 37.20 37.30 37.30 37.35 6,500 242,550 37.315 37.30 37.20 37.30 37.30 37.35 6,500 37.315 0.13%
2011-05-18 0 37.25 37.20 37.25 37.15 37.30 28,100 1,046,485 37.242 37.25 37.20 37.25 37.15 37.30 28,100 37.241 -0.13%
2011-05-17 0 37.30 37.30 37.35 37.15 37.50 5,400 200,715 37.169 37.30 37.30 37.35 37.15 37.50 5,400 37.169 0.13%
2011-05-16 0 37.25 37.25 37.40 37.20 37.25 8,500 316,500 37.235 37.25 37.25 37.40 37.20 37.25 8,500 37.235 -1.32%
2011-05-13 0 37.75 37.75 37.80 37.40 37.65 1,500 56,260 37.507 37.75 37.75 37.80 37.40 37.65 1,500 37.507 1.21%
2011-05-12 0 37.30 37.25 37.30 37.20 37.55 4,400 164,250 37.330 37.30 37.25 37.30 37.20 37.55 4,400 37.330 -1.84%
2011-05-11 0 38.00 37.95 38.00 37.90 38.00 12,100 459,670 37.989 38.00 37.95 38.00 37.90 38.00 12,100 37.989 1.20%
2011-05-09 0 37.55 37.55 37.60 37.30 37.50 9,100 340,405 37.407 37.55 37.55 37.60 37.30 37.50 9,100 37.407 1.76%
2011-05-06 0 36.90 36.85 36.95 36.85 37.15 90,500 3,349,580 37.012 36.90 36.85 36.95 36.85 37.15 90,500 37.012 -2.51%
2011-05-05 0 37.85 37.75 37.85 37.70 37.95 27,400 1,034,900 37.770 37.85 37.75 37.85 37.70 37.95 27,400 37.770 -1.05%
2011-05-04 0 38.25 38.25 38.35 38.15 38.25 31,600 1,207,185 38.202 38.25 38.25 38.35 38.15 38.25 31,600 38.202 -0.39%
2011-05-03 0 38.40 38.40 38.50 38.35 38.55 316,900 12,156,430 38.361 38.40 38.40 38.50 38.35 38.55 316,900 38.360 0.39%
2011-04-29 0 38.25 38.20 38.30 38.20 38.30 39,300 1,504,995 38.295 38.25 38.20 38.30 38.20 38.30 39,300 38.295 0.13%
2011-04-28 0 38.20 38.15 38.30 38.00 38.20 15,000 572,090 38.139 38.20 38.15 38.30 38.00 38.20 15,000 38.139 1.73%
2011-04-27 0 37.55 37.50 37.60 37.55 37.70 781,800 29,512,295 37.749 37.55 37.50 37.60 37.55 37.70 781,800 37.749 0.00%
2011-04-26 0 37.55 37.50 37.60 37.40 37.55 14,000 524,635 37.474 37.55 37.50 37.60 37.40 37.55 14,000 37.474 -0.13%
2011-04-21 0 37.60 37.60 37.65 37.50 37.65 29,000 1,091,330 37.632 37.60 37.60 37.65 37.50 37.65 29,000 37.632 0.27%
2011-04-20 0 37.50 37.40 37.50 37.35 37.50 10,600 396,945 37.448 37.50 37.40 37.50 37.35 37.50 10,600 37.448 0.54%
2011-04-19 0 37.30 37.30 37.35 37.20 37.30 40,700 1,515,960 37.247 37.30 37.30 37.35 37.20 37.30 40,700 37.247 0.54%
2011-04-18 0 37.10 37.00 37.10 37.00 37.10 5,700 211,365 37.082 37.10 37.00 37.10 37.00 37.10 5,700 37.082 0.82%
2011-04-15 0 36.80 36.65 36.80 36.80 36.95 73,500 2,708,040 36.844 36.80 36.65 36.80 36.80 36.95 73,500 36.844 0.68%
2011-04-14 0 36.55 36.45 36.55 36.40 36.55 10,300 376,040 36.509 36.55 36.45 36.55 36.40 36.55 10,300 36.509 0.41%
2011-04-13 0 36.40 36.35 36.45 36.25 36.40 34,400 1,249,885 36.334 36.40 36.35 36.45 36.25 36.40 34,400 36.334 0.00%
2011-04-12 0 36.40 36.40 36.45 36.30 36.35 97,200 3,528,665 36.303 36.40 36.40 36.45 36.30 36.35 97,200 36.303 -0.95%
2011-04-11 0 36.75 36.70 36.75 36.70 36.85 12,800 470,075 36.725 36.75 36.70 36.75 36.70 36.85 12,800 36.725 0.55%
2011-04-08 0 36.55 36.55 36.60 36.50 36.55 34,300 1,253,450 36.544 36.55 36.55 36.60 36.50 36.55 34,300 36.544 0.69%
2011-04-07 0 36.30 36.30 36.35 36.30 36.35 13,500 490,655 36.345 36.30 36.30 36.35 36.30 36.35 13,500 36.345 -0.14%
2011-04-06 0 36.35 36.30 36.35 36.25 36.45 296,200 10,752,075 36.300 36.35 36.30 36.35 36.25 36.45 296,200 36.300 1.39%
2011-04-04 0 35.85 35.85 35.90 35.75 35.80 324,900 11,646,125 35.845 35.85 35.85 35.90 35.75 35.80 324,900 35.845 -0.14%
2011-04-01 0 35.90 35.85 35.95 35.75 35.90 16,700 599,310 35.887 35.90 35.85 35.95 35.75 35.90 16,700 35.887 0.56%
2011-03-31 0 35.70 35.70 35.80 35.65 35.75 4,100 146,430 35.715 35.70 35.70 35.80 35.65 35.75 4,100 35.715 0.28%
2011-03-30 0 35.60 35.60 35.65 35.50 35.60 8,000 284,460 35.558 35.60 35.60 35.65 35.50 35.60 8,000 35.558 0.00%
2011-03-29 0 35.60 35.50 35.60 35.60 35.60 5,300 188,680 35.600 35.60 35.50 35.60 35.60 35.60 5,300 35.600 -0.14%
2011-03-28 0 35.65 35.45 35.65 35.50 35.85 106,800 3,813,515 35.707 35.65 35.45 35.65 35.50 35.85 106,800 35.707 -0.97%
2011-03-25 0 36.00 35.90 36.05 35.95 36.00 8,500 305,835 35.981 36.00 35.90 36.05 35.95 36.00 8,500 35.981 0.00%
2011-03-24 0 36.00 36.00 36.05 35.95 36.10 123,500 4,457,365 36.092 36.00 36.00 36.05 35.95 36.10 123,500 36.092 0.56%
2011-03-23 0 35.80 35.70 35.80 35.65 35.80 115,100 4,119,850 35.794 35.80 35.70 35.80 35.65 35.80 115,100 35.794 0.00%
2011-03-22 0 35.80 35.75 35.80 35.75 35.85 9,700 346,985 35.772 35.80 35.75 35.80 35.75 35.85 9,700 35.772 0.28%
2011-03-21 0 35.70 35.70 35.75 35.70 35.75 319,900 11,480,500 35.888 35.70 35.70 35.75 35.70 35.75 319,900 35.888 0.56%
2011-03-18 0 35.50 35.35 35.50 35.30 35.50 324,300 11,495,820 35.448 35.50 35.35 35.50 35.30 35.50 324,300 35.448 1.43%
2011-03-17 0 35.00 34.95 35.05 34.75 35.10 33,500 1,166,890 34.833 35.00 34.95 35.05 34.75 35.10 33,500 34.833 -0.28%
2011-03-16 0 35.10 35.05 35.10 35.00 35.10 25,800 903,395 35.015 35.10 35.05 35.10 35.00 35.10 25,800 35.015 -1.13%
2011-03-15 0 35.50 35.40 35.50 35.40 35.70 20,200 717,710 35.530 35.50 35.40 35.50 35.40 35.70 20,200 35.530 -0.56%
2011-03-14 0 35.70 35.70 35.80 35.45 35.75 30,300 1,080,050 35.645 35.70 35.70 35.80 35.45 35.75 30,300 35.645 0.71%
2011-03-11 0 35.45 35.35 35.50 35.30 35.45 26,600 939,550 35.321 35.45 35.35 35.50 35.30 35.45 26,600 35.321 -0.84%
2011-03-10 0 35.75 35.75 35.80 35.75 35.80 3,041,200 108,872,910 35.799 35.75 35.75 35.80 35.75 35.80 3,041,200 35.799 0.00%
2011-03-09 0 35.75 35.65 35.80 35.70 35.75 30,900 1,104,475 35.744 35.75 35.65 35.80 35.70 35.75 30,900 35.744 0.14%
2011-03-08 0 35.70 35.65 35.75 35.70 35.90 7,100 253,990 35.773 35.70 35.65 35.75 35.70 35.90 7,100 35.773 -0.83%
2011-03-07 0 36.00 35.95 36.05 35.90 36.05 27,100 975,570 35.999 36.00 35.95 36.05 35.90 36.05 27,100 35.999 1.55%
2011-03-04 0 35.45 35.45 35.55 35.40 35.55 19,500 692,345 35.505 35.45 35.45 35.55 35.40 35.55 19,500 35.505 -0.70%
2011-03-03 0 35.70 35.60 35.80 35.70 35.95 123,000 4,412,135 35.871 35.70 35.60 35.80 35.70 35.95 123,000 35.871 -0.42%
2011-03-02 0 35.85 35.80 35.90 35.80 35.85 136,300 4,879,615 35.801 35.85 35.80 35.90 35.80 35.85 136,300 35.801 0.99%
2011-03-01 0 35.50 35.40 35.50 35.35 35.50 106,500 3,780,070 35.494 35.50 35.40 35.50 35.35 35.50 106,500 35.494 0.00%
2011-02-28 0 35.50 35.40 35.50 35.40 35.50 35,900 1,273,480 35.473 35.50 35.40 35.50 35.40 35.50 35,900 35.473 0.57%
2011-02-25 0 35.30 35.30 35.35 35.20 35.35 62,500 2,204,165 35.267 35.30 35.30 35.35 35.20 35.35 62,500 35.267 -0.42%
2011-02-24 0 35.45 35.45 35.50 35.35 35.45 51,100 1,809,325 35.408 35.45 35.45 35.50 35.35 35.45 51,100 35.408 1.00%
2011-02-23 0 35.10 35.10 35.15 35.05 35.15 17,200 603,740 35.101 35.10 35.10 35.15 35.05 35.15 17,200 35.101 -0.14%
2011-02-22 0 35.15 35.10 35.15 35.10 35.30 106,400 3,742,065 35.170 35.15 35.10 35.15 35.10 35.30 106,400 35.170 0.43%
2011-02-21 0 35.00 35.00 35.05 34.95 35.00 11,100 388,145 34.968 35.00 35.00 35.05 34.95 35.00 11,100 34.968 0.57%
2011-02-18 0 34.80 34.70 34.80 34.65 34.80 104,600 3,634,880 34.750 34.80 34.70 34.80 34.65 34.80 104,600 34.750 0.43%
2011-02-17 0 34.65 34.55 34.65 34.50 34.65 24,000 830,495 34.604 34.65 34.55 34.65 34.50 34.65 24,000 34.604 0.29%
2011-02-16 0 34.55 34.50 34.55 34.45 34.55 8,500 293,155 34.489 34.55 34.50 34.55 34.45 34.55 8,500 34.489 0.88%
2011-02-15 0 34.25 34.20 34.30 34.20 34.30 3,600 123,280 34.244 34.25 34.20 34.30 34.20 34.30 3,600 34.244 0.44%
2011-02-14 0 34.10 34.10 34.15 34.05 34.30 15,900 544,485 34.244 34.10 34.10 34.15 34.05 34.30 15,900 34.244 -0.44%
2011-02-11 0 34.25 34.20 34.25 34.20 34.25 23,000 786,640 34.202 34.25 34.20 34.25 34.20 34.25 23,000 34.202 0.44%
2011-02-10 0 34.10 34.10 34.20 34.10 34.25 11,700 399,790 34.170 34.10 34.10 34.20 34.10 34.25 11,700 34.170 -0.44%
2011-02-09 0 34.25 34.20 34.25 34.15 34.25 8,500 290,715 34.202 34.25 34.20 34.25 34.15 34.25 8,500 34.202 0.74%
2011-02-08 0 34.00 33.95 34.00 33.80 34.00 27,500 933,715 33.953 34.00 33.95 34.00 33.80 34.00 27,500 33.953 0.59%
2011-02-07 0 33.80 33.75 33.80 33.75 33.85 17,200 581,800 33.826 33.80 33.75 33.80 33.75 33.85 17,200 33.826 0.30%
2011-02-02 0 33.70 33.65 33.70 33.60 33.70 9,600 323,220 33.669 33.70 33.65 33.70 33.60 33.70 9,600 33.669 0.30%
2011-02-01 0 33.60 33.55 33.65 33.50 33.65 16,700 560,380 33.556 33.60 33.55 33.65 33.50 33.65 16,700 33.556 0.00%
2011-01-31 0 33.60 33.55 33.60 33.50 33.65 52,400 1,762,395 33.634 33.60 33.55 33.60 33.50 33.65 52,400 33.633 1.82%
2011-01-28 0 33.00 33.00 33.05 32.85 33.05 32,600 1,074,320 32.955 33.00 33.00 33.05 32.85 33.05 32,600 32.955 -2.08%
2011-01-27 0 33.70 33.65 33.70 33.70 33.85 10,500 354,780 33.789 33.70 33.65 33.70 33.70 33.85 10,500 33.789 0.60%
2011-01-26 0 33.50 33.45 33.55 33.45 33.50 4,300 143,950 33.477 33.50 33.45 33.55 33.45 33.50 4,300 33.477 0.30%
2011-01-25 0 33.40 33.40 33.45 33.40 33.55 8,700 290,910 33.438 33.40 33.40 33.45 33.40 33.55 8,700 33.438 -1.33%
2011-01-24 0 33.85 33.85 33.90 33.85 34.00 76,200 2,588,410 33.969 33.85 33.85 33.90 33.85 34.00 76,200 33.969 0.30%
2011-01-21 0 33.75 33.75 33.85 33.70 34.00 47,400 1,600,745 33.771 33.75 33.75 33.85 33.70 34.00 47,400 33.771 -1.32%
2011-01-20 0 34.20 34.15 34.25 34.20 34.25 12,400 424,635 34.245 34.20 34.15 34.25 34.20 34.25 12,400 34.245 -0.73%
2011-01-19 0 34.45 34.45 34.50 34.35 34.45 4,605 158,602 34.441 34.45 34.45 34.50 34.35 34.45 4,605 34.441 0.58%
2011-01-18 0 34.25 34.20 34.25 34.15 34.25 1,500 51,280 34.187 34.25 34.20 34.25 34.15 34.25 1,500 34.187 0.44%
2011-01-17 0 34.10 34.10 34.15 34.05 34.25 60,300 2,057,900 34.128 34.10 34.10 34.15 34.05 34.25 60,300 34.128 -1.02%
2011-01-14 0 34.45 34.45 34.50 34.45 34.55 5,100 175,735 34.458 34.45 34.45 34.50 34.45 34.55 5,100 34.458 -0.72%
2011-01-13 0 34.70 34.70 34.75 34.70 34.80 31,900 1,107,900 34.730 34.70 34.70 34.75 34.70 34.80 31,900 34.730 -0.29%
2011-01-12 0 34.80 34.70 34.80 34.65 34.80 17,200 597,180 34.720 34.80 34.70 34.80 34.65 34.80 17,200 34.720 0.72%
2011-01-11 0 34.55 34.50 34.60 34.45 34.55 17,000 586,915 34.524 34.55 34.50 34.60 34.45 34.55 17,000 34.524 0.29%
2011-01-10 0 34.45 34.40 34.45 34.40 34.50 14,000 481,910 34.422 34.45 34.40 34.45 34.40 34.50 14,000 34.422 0.44%
2011-01-07 0 34.30 34.25 34.30 34.30 34.40 125,800 4,319,330 34.335 34.30 34.25 34.30 34.30 34.40 125,800 34.335 -0.72%
2011-01-06 0 34.55 34.50 34.60 34.40 34.70 91,300 3,151,650 34.520 34.55 34.50 34.60 34.40 34.70 91,300 34.520 -0.43%
2011-01-05 0 34.70 34.65 34.75 34.45 34.70 119,500 4,127,890 34.543 34.70 34.65 34.75 34.45 34.70 119,500 34.543 -1.84%
2011-01-04 0 35.35 35.35 35.45 35.35 35.45 29,900 1,057,825 35.379 35.35 35.35 35.45 35.35 35.45 29,900 35.379 -0.42%
2011-01-03 0 35.50 35.45 35.50 35.45 35.55 22,400 795,090 35.495 35.50 35.45 35.50 35.45 35.55 22,400 35.495 0.71%
2010-12-31 0 35.25 35.15 35.40 35.20 35.40 7,200 254,080 35.289 35.25 35.15 35.40 35.20 35.40 7,200 35.289 -0.56%
2010-12-30 0 35.45 35.40 35.45 35.40 35.45 25,600 906,780 35.421 35.45 35.40 35.45 35.40 35.45 25,600 35.421 0.42%
2010-12-29 0 35.30 35.30 35.40 35.15 35.30 33,100 1,166,650 35.246 35.30 35.30 35.40 35.15 35.30 33,100 35.246 1.44%
2010-12-28 0 34.80 34.80 34.90 34.60 34.95 74,500 2,597,865 34.871 34.80 34.80 34.90 34.60 34.95 74,500 34.871 0.14%
2010-12-24 0 34.75 34.60 34.75 34.60 34.75 2,500 86,800 34.720 34.75 34.60 34.75 34.60 34.75 2,500 34.720 -0.14%
2010-12-23 0 34.80 34.70 34.85 34.80 34.85 7,100 247,085 34.801 34.80 34.70 34.85 34.80 34.85 7,100 34.801 0.00%
2010-12-22 0 34.80 34.80 34.90 34.80 34.95 13,600 473,950 34.849 34.80 34.80 34.90 34.80 34.95 13,600 34.849 0.00%
2010-12-21 0 34.80 34.80 34.85 34.75 34.80 58,300 2,028,475 34.794 34.80 34.80 34.85 34.75 34.80 58,300 34.794 -0.14%
2010-12-20 0 34.85 34.75 34.85 34.70 34.90 45,700 1,591,310 34.821 34.85 34.75 34.85 34.70 34.90 45,700 34.821 0.87%
2010-12-17 0 34.55 34.50 34.55 34.50 34.65 241,300 8,336,230 34.547 34.55 34.50 34.55 34.50 34.65 241,300 34.547 -0.58%
2010-12-16 0 34.75 34.70 34.75 34.65 34.75 47,000 1,630,125 34.684 34.75 34.70 34.75 34.65 34.75 47,000 34.684 -0.43%
2010-12-15 0 34.90 34.85 34.90 34.80 35.05 135,400 4,729,575 34.930 34.90 34.85 34.90 34.80 35.05 135,400 34.930 -1.13%
2010-12-14 0 35.30 35.20 35.35 35.15 35.30 47,800 1,682,025 35.189 35.30 35.20 35.35 35.15 35.30 47,800 35.189 1.00%
2010-12-13 0 34.95 34.90 34.95 34.75 35.00 66,100 2,305,440 34.878 34.95 34.90 34.95 34.75 35.00 66,100 34.878 0.00%
2010-12-10 0 34.95 34.90 34.95 34.80 34.95 52,200 1,822,055 34.905 34.95 34.90 34.95 34.80 34.95 52,200 34.905 0.29%
2010-12-09 0 34.85 34.80 34.90 34.75 34.90 22,900 797,745 34.836 34.85 34.80 34.90 34.75 34.90 22,900 34.836 -0.29%
2010-12-08 0 34.95 34.90 34.95 34.85 35.10 173,100 6,048,040 34.940 34.95 34.90 34.95 34.85 35.10 173,100 34.940 -2.10%
2010-12-07 0 35.70 35.65 35.70 35.60 35.70 98,100 3,494,200 35.619 35.70 35.65 35.70 35.60 35.70 98,100 35.619 0.56%
2010-12-06 0 35.50 35.50 35.55 35.35 35.60 209,700 7,448,075 35.518 35.50 35.50 35.55 35.35 35.60 209,700 35.518 1.87%
2010-12-03 0 34.85 34.85 34.90 34.80 35.20 245,600 8,592,015 34.984 34.85 34.85 34.90 34.80 35.20 245,600 34.984 -0.29%
2010-12-02 0 34.95 34.90 35.00 34.75 34.95 59,500 2,074,090 34.859 34.95 34.90 35.00 34.75 34.95 59,500 34.859 0.00%
2010-12-01 0 34.95 34.85 34.95 34.75 35.00 59,600 2,076,900 34.847 34.95 34.85 34.95 34.75 35.00 59,600 34.847 2.04%
2010-11-30 0 34.25 34.25 34.35 34.20 34.35 8,400 287,690 34.249 34.25 34.25 34.35 34.20 34.35 8,400 34.249 0.15%
2010-11-29 0 34.20 34.20 34.30 33.90 34.30 174,300 5,969,305 34.247 34.20 34.20 34.30 33.90 34.30 174,300 34.247 -0.29%
2010-11-26 0 34.30 34.20 34.30 34.20 34.45 162,700 5,573,275 34.255 34.30 34.20 34.30 34.20 34.45 162,700 34.255 0.00%
2010-11-25 0 34.30 34.30 34.35 34.30 34.50 108,100 3,716,355 34.379 34.30 34.30 34.35 34.30 34.50 108,100 34.379 -0.58%
2010-11-24 0 34.50 34.40 34.50 34.40 34.50 92,300 3,180,490 34.458 34.50 34.40 34.50 34.40 34.50 92,300 34.458 0.88%
2010-11-23 0 34.20 34.15 34.20 34.10 34.35 312,100 10,707,205 34.307 34.20 34.15 34.20 34.10 34.35 312,100 34.307 0.29%
2010-11-22 0 34.10 34.00 34.15 34.00 34.20 51,700 1,761,735 34.076 34.10 34.00 34.15 34.00 34.20 51,700 34.076 0.00%
2010-11-19 0 34.10 34.00 34.10 33.85 34.10 88,100 2,996,700 34.015 34.10 34.00 34.10 33.85 34.10 88,100 34.015 0.29%
2010-11-18 0 34.00 33.90 34.00 33.60 34.00 168,800 5,720,270 33.888 34.00 33.90 34.00 33.60 34.00 168,800 33.888 1.80%
2010-11-17 0 33.40 33.40 33.45 33.35 33.60 146,700 4,913,590 33.494 33.40 33.40 33.45 33.35 33.60 146,700 33.494 -1.91%
2010-11-16 0 34.05 34.00 34.10 34.00 34.20 90,600 3,088,500 34.089 34.05 34.00 34.10 34.00 34.20 90,600 34.089 -0.58%
2010-11-15 0 34.25 34.20 34.25 34.05 34.65 130,200 4,460,675 34.260 34.25 34.20 34.25 34.05 34.65 130,200 34.260 -1.30%
2010-11-12 0 34.70 34.65 34.70 34.65 35.40 103,600 3,610,040 34.846 34.70 34.65 34.70 34.65 35.40 103,600 34.846 -1.70%
2010-11-11 0 35.30 35.20 35.30 35.10 35.70 248,800 8,778,375 35.283 35.30 35.20 35.30 35.10 35.70 248,800 35.283 -0.14%
2010-11-10 0 35.35 35.20 35.35 35.00 35.75 577,500 20,327,570 35.199 35.35 35.20 35.35 35.00 35.75 577,500 35.199 -0.14%
2010-11-09 0 35.40 35.35 35.40 35.30 35.55 732,300 25,933,000 35.413 35.40 35.35 35.40 35.30 35.55 732,300 35.413 1.58%
2010-11-08 0 34.85 34.80 34.85 34.80 35.00 322,600 11,252,755 34.881 34.85 34.80 34.85 34.80 35.00 322,600 34.881 0.43%
2010-11-05 0 34.70 34.65 34.70 34.70 35.00 993,200 34,587,100 34.824 34.70 34.65 34.70 34.70 35.00 993,200 34.824 2.06%
2010-11-04 0 34.00 33.95 34.00 33.95 34.10 269,200 9,148,120 33.983 34.00 33.95 34.00 33.95 34.10 269,200 33.983 0.15%
2010-11-03 0 33.95 33.90 33.95 33.95 34.15 195,700 6,650,340 33.982 33.95 33.90 33.95 33.95 34.15 195,700 33.982

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top