The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights.
THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM.
For standardized performance, click here.
Holdings subject to change. Past distributions not indicative of future distributions.
The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV.
The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.
Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL.
For a current prospectus, click here.
This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change.
The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”).
The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above.
Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license.
© 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners.
ICRMH0421U/S-1620308
18-Apr-2024
iShares U.S. Healthcare ETF
Inception Date
Jun 12, 2000
Fund Holdings as of
Apr 18, 2024
Number of Securities (excluding cash and derivatives)
113.00
Shares Outstanding
55,600,000.00
Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Shares
Price
Location
Exchange
Currency
FX Rate
Accrual Date
LLY
ELI LILLY
Health Care
Equity
383849459.1
11.89202
383849459.1
514578
745.95
United States
New York Stock Exchange Inc.
USD
1
--
UNH
UNITEDHEALTH GROUP INC
Health Care
Equity
278758158.68
8.63619
278758158.68
565226
493.18
United States
New York Stock Exchange Inc.
USD
1
--
JNJ
JOHNSON & JOHNSON
Health Care
Equity
213570310.8
6.61661
213570310.8
1465420
145.74
United States
New York Stock Exchange Inc.
USD
1
--
MRK
MERCK & CO INC
Health Care
Equity
193416858.39
5.99224
193416858.39
1544493
125.23
United States
New York Stock Exchange Inc.
USD
1
--
ABBV
ABBVIE INC
Health Care
Equity
176682649.9
5.4738
176682649.9
1073015
164.66
United States
New York Stock Exchange Inc.
USD
1
--
TMO
THERMO FISHER SCIENTIFIC INC
Health Care
Equity
127025970.96
3.93539
127025970.96
234573
541.52
United States
New York Stock Exchange Inc.
USD
1
--
ABT
ABBOTT LABORATORIES
Health Care
Equity
110802780.66
3.43278
110802780.66
1052558
105.27
United States
New York Stock Exchange Inc.
USD
1
--
DHR
DANAHER CORP
Health Care
Equity
94590562.92
2.93051
94590562.92
400197
236.36
United States
New York Stock Exchange Inc.
USD
1
--
PFE
PFIZER INC
Health Care
Equity
87232448.39
2.70254
87232448.39
3435701
25.39
United States
New York Stock Exchange Inc.
USD
1
--
AMGN
AMGEN INC
Health Care
Equity
85347768.75
2.64415
85347768.75
324825
262.75
United States
NASDAQ
USD
1
--
ISRG
INTUITIVE SURGICAL INC
Health Care
Equity
79128725.76
2.45148
79128725.76
212352
372.63
United States
NASDAQ
USD
1
--
ELV
ELEVANCE HEALTH INC
Health Care
Equity
75693008.75
2.34504
75693008.75
144125
525.19
United States
New York Stock Exchange Inc.
USD
1
--
SYK
STRYKER CORP
Health Care
Equity
70732801.95
2.19137
70732801.95
216011
327.45
United States
New York Stock Exchange Inc.
USD
1
--
MDT
MEDTRONIC PLC
Health Care
Equity
63957724.31
1.98147
63957724.31
807649
79.19
United States
New York Stock Exchange Inc.
USD
1
--
VRTX
VERTEX PHARMACEUTICALS INC
Health Care
Equity
61631165.88
1.90939
61631165.88
156631
393.48
United States
NASDAQ
USD
1
--
CI
CIGNA
Health Care
Equity
61000924.44
1.88987
61000924.44
174898
348.78
United States
New York Stock Exchange Inc.
USD
1
--
BSX
BOSTON SCIENTIFIC CORP
Health Care
Equity
59956268.9
1.8575
59956268.9
889295
67.42
United States
New York Stock Exchange Inc.
USD
1
--
BMY
BRISTOL MYERS SQUIBB
Health Care
Equity
59796607.5
1.85256
59796607.5
1238025
48.3
United States
New York Stock Exchange Inc.
USD
1
--
REGN
REGENERON PHARMACEUTICALS INC
Health Care
Equity
55715244.78
1.72611
55715244.78
62322
893.99
United States
NASDAQ
USD
1
--
GILD
GILEAD SCIENCES INC
Health Care
Equity
50281533.84
1.55777
50281533.84
759999
66.16
United States
NASDAQ
USD
1
--
ZTS
ZOETIS INC CLASS A
Health Care
Equity
43090206.63
1.33498
43090206.63
281433
153.11
United States
New York Stock Exchange Inc.
USD
1
--
BDX
BECTON DICKINSON
Health Care
Equity
41057015.55
1.27199
41057015.55
176097
233.15
United States
New York Stock Exchange Inc.
USD
1
--
HCA
HCA HEALTHCARE INC
Health Care
Equity
35906112
1.11241
35906112
120896
297
United States
New York Stock Exchange Inc.
USD
1
--
EW
EDWARDS LIFESCIENCES CORP
Health Care
Equity
31642601.9
0.98032
31642601.9
366022
86.45
United States
New York Stock Exchange Inc.
USD
1
--
DXCM
DEXCOM INC
Health Care
Equity
31569901
0.97807
31569901
235070
134.3
United States
NASDAQ
USD
1
--
IQV
IQVIA HOLDINGS INC
Health Care
Equity
25125910.68
0.77842
25125910.68
110604
227.17
United States
New York Stock Exchange Inc.
USD
1
--
HUM
HUMANA INC
Health Care
Equity
24130321.38
0.74758
24130321.38
74286
324.83
United States
New York Stock Exchange Inc.
USD
1
--
CNC
CENTENE CORP
Health Care
Equity
23922066.25
0.74113
23922066.25
324367
73.75
United States
New York Stock Exchange Inc.
USD
1
--
IDXX
IDEXX LABORATORIES INC
Health Care
Equity
23904311.49
0.74058
23904311.49
50031
477.79
United States
NASDAQ
USD
1
--
A
AGILENT TECHNOLOGIES INC
Health Care
Equity
23517635.68
0.7286
23517635.68
177572
132.44
United States
New York Stock Exchange Inc.
USD
1
--
GEHC
GE HEALTHCARE TECHNOLOGIES INC
Health Care
Equity
21532162.73
0.66709
21532162.73
253409
84.97
United States
NASDAQ
USD
1
--
MRNA
MODERNA INC
Health Care
Equity
20606652
0.63841
20606652
202026
102
United States
NASDAQ
USD
1
--
VEEV
VEEVA SYSTEMS INC CLASS A
Health Care
Equity
17553134.72
0.54381
17553134.72
87968
199.54
United States
New York Stock Exchange Inc.
USD
1
--
WST
WEST PHARMACEUTICAL SERVICES INC
Health Care
Equity
16995320.53
0.52653
16995320.53
45041
377.33
United States
New York Stock Exchange Inc.
USD
1
--
BIIB
BIOGEN INC
Health Care
Equity
16692219.28
0.51714
16692219.28
87614
190.52
United States
NASDAQ
USD
1
--
CAH
CARDINAL HEALTH INC
Health Care
Equity
15873924
0.49179
15873924
149754
106
United States
New York Stock Exchange Inc.
USD
1
--
RMD
RESMED INC
Health Care
Equity
15668398.98
0.48542
15668398.98
88218
177.61
United States
New York Stock Exchange Inc.
USD
1
--
ZBH
ZIMMER BIOMET HOLDINGS INC
Health Care
Equity
15226627.33
0.47174
15226627.33
127601
119.33
United States
New York Stock Exchange Inc.
USD
1
--
ICLR
ICON PLC
Health Care
Equity
14444506.36
0.4475
14444506.36
49498
291.82
United States
NASDAQ
USD
1
--
ALGN
ALIGN TECHNOLOGY INC
Health Care
Equity
13973738.48
0.43292
13973738.48
46372
301.34
United States
NASDAQ
USD
1
--
MOH
MOLINA HEALTHCARE INC
Health Care
Equity
12658165.8
0.39216
12658165.8
35070
360.94
United States
New York Stock Exchange Inc.
USD
1
--
BAX
BAXTER INTERNATIONAL INC
Health Care
Equity
12178933.65
0.37731
12178933.65
307161
39.65
United States
New York Stock Exchange Inc.
USD
1
--
STE
STERIS
Health Care
Equity
12127919.95
0.37573
12127919.95
60395
200.81
United States
New York Stock Exchange Inc.
USD
1
--
ILMN
ILLUMINA INC
Health Care
Equity
11210291.61
0.34731
11210291.61
96069
116.69
United States
NASDAQ
USD
1
--
ALNY
ALNYLAM PHARMACEUTICALS INC
Health Care
Equity
11047692.12
0.34227
11047692.12
76107
145.16
United States
NASDAQ
USD
1
--
COO
COOPER INC
Health Care
Equity
10676968.95
0.33078
10676968.95
118095
90.41
United States
NASDAQ
USD
1
--
HOLX
HOLOGIC INC
Health Care
Equity
10542988.6
0.32663
10542988.6
140386
75.1
United States
NASDAQ
USD
1
--
LH
LABORATORY CORPORATION OF AMERICA
Health Care
Equity
10283642
0.3186
10283642
51560
199.45
United States
New York Stock Exchange Inc.
USD
1
--
BMRN
BIOMARIN PHARMACEUTICAL INC
Health Care
Equity
10241769.63
0.3173
10241769.63
113709
90.07
United States
NASDAQ
USD
1
--
AVTR
AVANTOR INC
Health Care
Equity
9976510.8
0.30908
9976510.8
410556
24.3
United States
New York Stock Exchange Inc.
USD
1
--
DGX
QUEST DIAGNOSTICS INC
Health Care
Equity
8551807.2
0.26494
8551807.2
67920
125.91
United States
New York Stock Exchange Inc.
USD
1
--
VTRS
VIATRIS INC
Health Care
Equity
8081104.16
0.25036
8081104.16
726718
11.12
United States
NASDAQ
USD
1
--
NBIX
NEUROCRINE BIOSCIENCES INC
Health Care
Equity
7780098
0.24103
7780098
58700
132.54
United States
NASDAQ
USD
1
--
RVTY
REVVITY INC
Health Care
Equity
7476854.3
0.23164
7476854.3
75235
99.38
United States
New York Stock Exchange Inc.
USD
1
--
SWAV
SHOCKWAVE MEDICAL INC
Health Care
Equity
7205767.52
0.22324
7205767.52
22001
327.52
United States
NASDAQ
USD
1
--
CRL
CHARLES RIVER LABORATORIES INTERNA
Health Care
Equity
7012863.45
0.21727
7012863.45
30819
227.55
United States
New York Stock Exchange Inc.
USD
1
--
PODD
INSULET CORP
Health Care
Equity
6925578.66
0.21456
6925578.66
42042
164.73
United States
NASDAQ
USD
1
--
EXAS
EXACT SCIENCES CORP
Health Care
Equity
6885358.2
0.21331
6885358.2
108465
63.48
United States
NASDAQ
USD
1
--
UTHR
UNITED THERAPEUTICS CORP
Health Care
Equity
6497568.32
0.2013
6497568.32
27424
236.93
United States
NASDAQ
USD
1
--
SRPT
SAREPTA THERAPEUTICS INC
Health Care
Equity
6316077.6
0.19568
6316077.6
54192
116.55
United States
NASDAQ
USD
1
--
RPRX
ROYALTY PHARMA PLC CLASS A
Health Care
Equity
6299988.43
0.19518
6299988.43
225887
27.89
United States
NASDAQ
USD
1
--
CTLT
CATALENT INC
Health Care
Equity
6099330.6
0.18896
6099330.6
109307
55.8
United States
New York Stock Exchange Inc.
USD
1
--
TFX
TELEFLEX INC
Health Care
Equity
5924431.84
0.18354
5924431.84
28568
207.38
United States
New York Stock Exchange Inc.
USD
1
--
INCY
INCYTE CORP
Health Care
Equity
5915945.64
0.18328
5915945.64
112002
52.82
United States
NASDAQ
USD
1
--
TECH
BIO TECHNE CORP
Health Care
Equity
5884443.9
0.18231
5884443.9
94590
62.21
United States
NASDAQ
USD
1
--
NTRA
NATERA INC
Health Care
Equity
5776975.92
0.17898
5776975.92
66189
87.28
United States
NASDAQ
USD
1
--
THC
TENET HEALTHCARE CORP
Health Care
Equity
5580744.84
0.1729
5580744.84
61273
91.08
United States
New York Stock Exchange Inc.
USD
1
--
HSIC
HENRY SCHEIN INC
Health Care
Equity
5553378.96
0.17205
5553378.96
79368
69.97
United States
NASDAQ
USD
1
--
UHS
UNIVERSAL HEALTH SERVICES INC CLAS
Health Care
Equity
5505125.85
0.17055
5505125.85
35829
153.65
United States
New York Stock Exchange Inc.
USD
1
--
RGEN
REPLIGEN CORP
Health Care
Equity
5313810.98
0.16463
5313810.98
33833
157.06
United States
NASDAQ
USD
1
--
CHE
CHEMED CORP
Health Care
Equity
5311063.8
0.16454
5311063.8
8890
597.42
United States
New York Stock Exchange Inc.
USD
1
--
QGEN
QIAGEN NV
Health Care
Equity
5308241.36
0.16445
5308241.36
134488
39.47
Germany
New York Stock Exchange Inc.
USD
1
--
MEDP
MEDPACE HOLDINGS INC
Health Care
Equity
5301868.48
0.16426
5301868.48
14164
374.32
United States
NASDAQ
USD
1
--
SOLV
SOLVENTUM CORP
Health Care
Equity
5296753.69
0.1641
5296753.69
82723
64.03
United States
New York Stock Exchange Inc.
USD
1
--
BRKR
BRUKER CORP
Health Care
Equity
4786582.24
0.14829
4786582.24
60929
78.56
United States
NASDAQ
USD
1
--
EHC
ENCOMPASS HEALTH CORP
Health Care
Equity
4730250.92
0.14655
4730250.92
60166
78.62
United States
New York Stock Exchange Inc.
USD
1
--
PEN
PENUMBRA INC
Health Care
Equity
4436846.88
0.13746
4436846.88
21982
201.84
United States
New York Stock Exchange Inc.
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
4318107.33
0.13378
4318107.33
4318107
1
United States
--
USD
1
--
INSP
INSPIRE MEDICAL SYSTEMS INC
Health Care
Equity
4275107.2
0.13245
4275107.2
17728
241.15
United States
New York Stock Exchange Inc.
USD
1
--
EXEL
EXELIXIS INC
Health Care
Equity
4201964.13
0.13018
4201964.13
186837
22.49
United States
NASDAQ
USD
1
--
DVA
DAVITA INC
Health Care
Equity
4125058.1
0.1278
4125058.1
32710
126.11
United States
New York Stock Exchange Inc.
USD
1
--
ELAN
ELANCO ANIMAL HEALTH INC
Health Care
Equity
4051730.6
0.12553
4051730.6
298580
13.57
United States
New York Stock Exchange Inc.
USD
1
--
JAZZ
JAZZ PHARMACEUTICALS PLC
Health Care
Equity
4044082.7
0.12529
4044082.7
37010
109.27
United States
NASDAQ
USD
1
--
XRAY
DENTSPLY SIRONA INC
Health Care
Equity
3904599.68
0.12097
3904599.68
128272
30.44
United States
NASDAQ
USD
1
--
ACHC
ACADIA HEALTHCARE COMPANY INC
Health Care
Equity
3835179.6
0.11882
3835179.6
54570
70.28
United States
NASDAQ
USD
1
--
GMED
GLOBUS MEDICAL INC CLASS A
Health Care
Equity
3655928.5
0.11326
3655928.5
72038
50.75
United States
New York Stock Exchange Inc.
USD
1
--
MASI
MASIMO CORP
Health Care
Equity
3555531.28
0.11015
3555531.28
26159
135.92
United States
NASDAQ
USD
1
--
IONS
IONIS PHARMACEUTICALS INC
Health Care
Equity
3539655.35
0.10966
3539655.35
86735
40.81
United States
NASDAQ
USD
1
--
BIO
BIO RAD LABORATORIES INC CLASS A
Health Care
Equity
3525676.92
0.10923
3525676.92
12546
281.02
United States
New York Stock Exchange Inc.
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
3269005.54
0.10128
3269005.54
3269006
100
United States
--
USD
1
--
APLS
APELLIS PHARMACEUTICALS INC
Health Care
Equity
2925428.25
0.09063
2925428.25
61575
47.51
United States
NASDAQ
USD
1
--
OGN
ORGANON
Health Care
Equity
2785213.42
0.08629
2785213.42
155947
17.86
United States
New York Stock Exchange Inc.
USD
1
--
PRGO
PERRIGO PLC
Health Care
Equity
2442235.74
0.07566
2442235.74
81571
29.94
United States
New York Stock Exchange Inc.
USD
1
--
ROIV
ROIVANT SCIENCES LTD
Health Care
Equity
2291870.28
0.071
2291870.28
221223
10.36
United States
NASDAQ
USD
1
--
RARE
ULTRAGENYX PHARMACEUTICAL INC
Health Care
Equity
2059942.68
0.06382
2059942.68
47486
43.38
United States
NASDAQ
USD
1
--
NVST
ENVISTA HOLDINGS CORP
Health Care
Equity
1970042.75
0.06103
1970042.75
99749
19.75
United States
New York Stock Exchange Inc.
USD
1
--
FTRE
FORTREA HOLDINGS INC
Health Care
Equity
1868580
0.05789
1868580
51905
36
United States
NASDAQ
USD
1
--
AMED
AMEDISYS INC
Health Care
Equity
1777109.28
0.05506
1777109.28
19576
90.78
United States
NASDAQ
USD
1
--
ENOV
ENOVIS CORP
Health Care
Equity
1752003.73
0.05428
1752003.73
31699
55.27
United States
New York Stock Exchange Inc.
USD
1
--
DOCS
DOXIMITY INC CLASS A
Health Care
Equity
1702900.2
0.05276
1702900.2
68610
24.82
United States
New York Stock Exchange Inc.
USD
1
--
AZTA
AZENTA INC
Health Care
Equity
1687274.82
0.05227
1687274.82
33418
50.49
United States
NASDAQ
USD
1
--
TXG
10X GENOMICS INC CLASS A
Health Care
Equity
1613730.9
0.04999
1613730.9
55742
28.95
United States
NASDAQ
USD
1
--
PINC
PREMIER INC CLASS A
Health Care
Equity
1498647.15
0.04643
1498647.15
72085
20.79
United States
NASDAQ
USD
1
--
TDOC
TELADOC HEALTH INC
Health Care
Equity
1337414.14
0.04143
1337414.14
101473
13.18
United States
New York Stock Exchange Inc.
USD
1
--
IART
INTEGRA LIFESCIENCES HOLDINGS CORP
Health Care
Equity
1303187.63
0.04037
1303187.63
41201
31.63
United States
NASDAQ
USD
1
--
QDEL
QUIDELORTHO CORP
Health Care
Equity
1243985.64
0.03854
1243985.64
32514
38.26
United States
NASDAQ
USD
1
--
TNDM
TANDEM DIABETES CARE INC
Health Care
Equity
1225384.74
0.03796
1225384.74
39618
30.93
United States
NASDAQ
USD
1
--
ICUI
ICU MEDICAL INC
Health Care
Equity
1207180.2
0.0374
1207180.2
12458
96.9
United States
NASDAQ
USD
1
--
CERT
CERTARA INC
Health Care
Equity
1185421.09
0.03673
1185421.09
73129
16.21
United States
NASDAQ
USD
1
--
RCM
R1 RCM INC
Health Care
Equity
1114001.58
0.03451
1114001.58
92679
12.02
United States
NASDAQ
USD
1
--
AGL
AGILON HEALTH
Health Care
Equity
944437.48
0.02926
944437.48
175546
5.38
United States
New York Stock Exchange Inc.
USD
1
--
DNA
GINKGO BIOWORKS HOLDINGS INC CLASS
Materials
Equity
876644.7
0.02716
876644.7
948134
0.92
United States
New York Stock Exchange Inc.
USD
1
--
SHC
SOTERA HEALTH COMPANY
Health Care
Equity
819985.2
0.0254
819985.2
75228
10.9
United States
NASDAQ
USD
1
--
NVCR
NOVOCURE LTD
Health Care
Equity
780960.5
0.02419
780960.5
64810
12.05
United States
NASDAQ
USD
1
--
MRVI
MARAVAI LIFESCIENCES HOLDINGS INC
Health Care
Equity
504489.73
0.01563
504489.73
66293
7.61
United States
NASDAQ
USD
1
--
WFFUT
CASH COLLATERAL USD WFFUT
Cash and/or Derivatives
Cash Collateral and Margins
262999
0.00815
262999
262999
100
United States
--
USD
1
Aug 23, 2017
IXCM4
E-MINI HEALTH CARE SECTOR JUN 24
Cash and/or Derivatives
Futures
0
0
7326800
52
1409
--
Chicago Mercantile Exchange
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
Apr 18, 2024
58.049922
--
55600000
Apr 17, 2024
58.055111
--
55600000
Apr 16, 2024
58.152465
--
55600000
Apr 15, 2024
58.187613
--
55400000
Apr 12, 2024
58.37431
--
56600000
Apr 11, 2024
59.252615
--
56500000
Apr 10, 2024
59.520124
--
56550000
Apr 09, 2024
60.199114
--
56900000
Apr 08, 2024
59.928627
--
58000000
Apr 05, 2024
60.130378
--
57400000
Apr 04, 2024
59.57523
--
56700000
Apr 03, 2024
60.385617
--
57100000
Apr 02, 2024
60.455211
--
57150000
Apr 01, 2024
61.412265
--
56800000
Mar 31, 2024
61.976393
--
--
Mar 29, 2024
61.976393
--
--
Mar 28, 2024
61.976393
--
56850000
Mar 27, 2024
61.897991
--
56850000
Mar 26, 2024
61.083203
--
56850000
Mar 25, 2024
60.856661
--
57100000
Mar 22, 2024
60.96083
--
57100000
Mar 21, 2024
61.0676
0.166546
57100000
Mar 20, 2024
61.158509
--
57100000
Mar 19, 2024
61.294931
--
57100000
Mar 18, 2024
60.877446
--
57200000
Mar 15, 2024
60.861161
--
57250000
Mar 14, 2024
61.120406
--
57150000
Mar 13, 2024
61.411027
--
56850000
Mar 12, 2024
61.629717
--
57000000
Mar 11, 2024
61.321687
--
56950000
Mar 08, 2024
61.392785
--
56950000
Mar 07, 2024
61.538584
--
57000000
Mar 06, 2024
61.209148
--
57000000
Mar 05, 2024
60.782921
--
57000000
Mar 04, 2024
61.276829
--
57000000
Mar 03, 2024
61.348658
--
57000000
Mar 02, 2024
61.348641
--
57000000
Mar 01, 2024
61.348625
--
57000000
Feb 29, 2024
60.746546
--
57000000
Feb 28, 2024
61.194858
--
57000000
Feb 27, 2024
61.546088
--
56250000
Feb 26, 2024
61.695647
--
56250000
Feb 25, 2024
61.978212
--
57000000
Feb 24, 2024
61.978198
--
57000000
Feb 23, 2024
61.978185
--
57000000
Feb 22, 2024
61.725827
--
57000000
Feb 21, 2024
60.941323
--
57000000
Feb 20, 2024
60.826445
--
57000000
Feb 19, 2024
61.072966
--
57000000
Feb 18, 2024
61.072951
--
57000000
Feb 17, 2024
61.072936
--
57000000
Feb 16, 2024
61.072922
--
57000000
Feb 15, 2024
60.86505
--
57000000
Feb 14, 2024
60.444788
--
57000000
Feb 13, 2024
59.879725
--
57000000
Feb 12, 2024
60.455641
--
57000000
Feb 11, 2024
60.383451
--
57000000
Feb 10, 2024
60.383442
--
57000000
Feb 09, 2024
60.383433
--
57000000
Feb 08, 2024
60.409614
--
57000000
Feb 07, 2024
60.432618
--
57000000
Feb 06, 2024
60.351949
--
57000000
Feb 05, 2024
59.676299
--
56750000
Feb 04, 2024
59.476518
--
55750000
Feb 03, 2024
59.476499
--
55750000
Feb 02, 2024
59.476479
--
55750000
Feb 01, 2024
59.540957
--
55750000
Jan 31, 2024
58.783637
--
55750000
Jan 30, 2024
58.929986
--
55750000
Jan 29, 2024
58.85378
--
55750000
Jan 28, 2024
58.436354
--
56000000
Jan 27, 2024
58.436338
--
56000000
Jan 26, 2024
58.436322
--
56000000
Jan 25, 2024
58.10655
--
56000000
Jan 24, 2024
58.172683
--
56000000
Jan 23, 2024
58.711156
--
56000000
Jan 22, 2024
58.751032
--
56000000
Jan 21, 2024
58.509821
--
56000000
Jan 20, 2024
58.50981
--
56000000
Jan 19, 2024
58.509799
--
56000000
Jan 18, 2024
58.43031
--
56000000
Jan 17, 2024
58.386802
--
56000000
Jan 16, 2024
58.541568
--
56000000
Jan 15, 2024
58.911295
--
56000000
Jan 14, 2024
58.911286
--
56000000
Jan 13, 2024
58.911277
--
56000000
Jan 12, 2024
58.911267
--
56000000
Jan 11, 2024
59.019351
--
55750000
Jan 10, 2024
59.088864
--
55000000
Jan 09, 2024
58.865152
--
55000000
Jan 08, 2024
58.832892
--
55250000
Jan 07, 2024
58.262294
--
55000000
Jan 06, 2024
58.262285
--
55000000
Jan 05, 2024
58.262276
--
55000000
Jan 04, 2024
58.280648
--
55000000
Jan 03, 2024
57.975038
--
55250000
Jan 02, 2024
58.136098
--
55000000
Jan 01, 2024
57.203463
--
55000000
Dec 31, 2023
57.203463
--
55000000
Dec 30, 2023
57.203463
--
55000000
Dec 29, 2023
57.203463
--
55000000
Dec 28, 2023
57.231794
--
55250000
Dec 27, 2023
57.085977
--
55000000
Dec 26, 2023
56.810053
--
55000000
Dec 25, 2023
56.671803
--
55000000
Dec 24, 2023
56.671771
--
55000000
Dec 23, 2023
56.671739
--
55000000
Dec 22, 2023
56.671707
--
55000000
Dec 21, 2023
56.320039
--
54250000
Dec 20, 2023
55.628542
0.177766
54750000
Dec 19, 2023
56.721606
--
54750000
Dec 18, 2023
56.30025
--
54750000
Dec 17, 2023
56.215776
--
54750000
Dec 16, 2023
56.215715
--
54750000
Dec 15, 2023
56.215654
--
54750000
Dec 14, 2023
56.708403
--
54750000
Dec 13, 2023
56.913838
--
54250000
Dec 12, 2023
55.844661
--
54500000
Dec 11, 2023
55.538221
--
54500000
Dec 10, 2023
55.20369
--
54500000
Dec 09, 2023
55.203682
--
54500000
Dec 08, 2023
55.203673
--
54500000
Dec 07, 2023
55.135575
--
54750000
Dec 06, 2023
55.163731
--
54750000
Dec 05, 2023
55.151411
--
54750000
Dec 04, 2023
55.298168
--
54750000
Dec 03, 2023
55.151349
--
55000000
Dec 02, 2023
55.151341
--
55000000
Dec 01, 2023
55.151332
--
55000000
Nov 30, 2023
54.86064
--
55000000
Nov 29, 2023
54.22196
--
55000000
Nov 28, 2023
54.154086
--
54750000
Nov 27, 2023
54.447342
--
54750000
Nov 26, 2023
54.809783
--
54750000
Nov 25, 2023
54.809774
--
54750000
Nov 24, 2023
54.809766
--
54750000
Nov 23, 2023
54.536644
--
54750000
Nov 22, 2023
54.536636
--
54750000
Nov 21, 2023
54.248808
--
54750000
Nov 20, 2023
53.961569
--
54750000
Nov 19, 2023
53.629215
--
54750000
Nov 18, 2023
53.629206
--
54750000
Nov 17, 2023
53.629198
--
54750000
Nov 16, 2023
53.704594
--
54750000
Nov 15, 2023
53.525765
--
54750000
Nov 14, 2023
53.475658
--
54750000
Nov 13, 2023
52.956234
--
54750000
Nov 12, 2023
52.631112
--
54750000
Nov 11, 2023
52.631101
--
54750000
Nov 10, 2023
52.63109
--
54750000
Nov 09, 2023
52.344034
--
54750000
Nov 08, 2023
53.509848
--
55000000
Nov 07, 2023
53.607684
--
55000000
Nov 06, 2023
53.535265
--
55000000
Nov 05, 2023
53.248852
--
55000000
Nov 04, 2023
53.248838
--
55000000
Nov 03, 2023
53.248824
--
55000000
Nov 02, 2023
52.951857
--
55000000
Nov 01, 2023
52.135271
--
55000000
Oct 31, 2023
52.00862
--
55000000
Oct 30, 2023
51.704344
--
54750000
Oct 29, 2023
51.462146
--
54750000
Oct 28, 2023
51.462134
--
54750000
Oct 27, 2023
51.462123
--
54750000
Oct 26, 2023
52.36582
--
55000000
Oct 25, 2023
52.875695
--
55000000
Oct 24, 2023
53.431615
--
55000000
Oct 23, 2023
53.212204
--
55000000
Oct 22, 2023
53.583182
--
55750000
Oct 21, 2023
53.58317
--
55750000
Oct 20, 2023
53.583157
--
55750000
Oct 19, 2023
53.787336
--
57250000
Oct 18, 2023
54.332887
--
57250000
Oct 17, 2023
54.873895
--
57250000
Oct 16, 2023
54.928896
--
57250000
Oct 15, 2023
54.49283
--
57250000
Oct 14, 2023
54.49282
--
57250000
Oct 13, 2023
54.49281
--
57250000
Oct 12, 2023
54.16002
--
57250000
Oct 11, 2023
54.679497
--
57000000
Oct 10, 2023
54.918237
--
57000000
Oct 09, 2023
54.620319
--
57000000
Oct 08, 2023
54.475279
--
57000000
Oct 07, 2023
54.475273
--
57000000
Oct 06, 2023
54.475266
--
57000000
Oct 05, 2023
53.913551
--
57000000
Oct 04, 2023
53.61717
--
57000000
Oct 03, 2023
53.398708
--
57250000
Oct 02, 2023
53.933369
--
57250000
Oct 01, 2023
54.02821
--
57500000
Sep 30, 2023
54.02821
--
57500000
Sep 29, 2023
54.02821
--
57500000
Sep 28, 2023
54.429273
--
57500000
Sep 27, 2023
54.173925
--
57500000
Sep 26, 2023
54.395763
0.234043
57500000
Sep 25, 2023
55.049024
--
57250000
Sep 24, 2023
54.808005
--
57250000
Sep 23, 2023
54.807992
--
57250000
Sep 22, 2023
54.807979
--
57250000
Sep 21, 2023
54.915661
--
57250000
Sep 20, 2023
55.492797
--
57250000
Sep 19, 2023
55.511368
--
57250000
Sep 18, 2023
55.488944
--
57250000
Sep 17, 2023
55.626891
--
57250000
Sep 16, 2023
55.626877
--
57250000
Sep 15, 2023
55.626863
--
57250000
Sep 14, 2023
56.081693
--
57250000
Sep 13, 2023
55.96848
--
57250000
Sep 12, 2023
55.957757
--
57250000
Sep 11, 2023
56.079854
--
57250000
Sep 10, 2023
55.725849
--
57250000
Sep 09, 2023
55.725836
--
57250000
Sep 08, 2023
55.725823
--
57250000
Sep 07, 2023
55.751729
--
57250000
Sep 06, 2023
55.539483
--
57250000
Sep 05, 2023
55.856865
--
57250000
Sep 04, 2023
56.416519
--
57500000
Sep 03, 2023
56.416511
--
57500000
Sep 02, 2023
56.416503
--
57500000
Sep 01, 2023
56.416495
--
57500000
Aug 31, 2023
56.232216
--
57500000
Aug 30, 2023
56.8362
--
57250000
Aug 29, 2023
56.824618
--
57250000
Aug 28, 2023
56.304366
--
57250000
Aug 27, 2023
56.163481
--
57500000
Aug 26, 2023
56.163474
--
57500000
Aug 25, 2023
56.163467
--
57500000
Aug 24, 2023
55.772415
--
57500000
Aug 23, 2023
56.230607
--
57250000
Aug 22, 2023
56.028298
--
56750000
Aug 21, 2023
56.204085
--
56750000
Aug 20, 2023
56.131599
--
56750000
Aug 19, 2023
56.13159
--
56750000
Aug 18, 2023
56.131582
--
56750000
Aug 17, 2023
56.131353
--
56750000
Aug 16, 2023
56.477426
--
56750000
Aug 15, 2023
56.926905
--
56750000
Aug 14, 2023
57.105713
--
56750000
Aug 13, 2023
56.88939
--
56750000
Aug 12, 2023
56.889376
--
56750000
Aug 11, 2023
56.889362
--
56750000
Aug 10, 2023
56.580989
--
56750000
Aug 09, 2023
56.611712
--
56750000
Aug 08, 2023
56.649246
--
56750000
Aug 07, 2023
56.213879
--
56750000
Aug 06, 2023
55.605645
--
56750000
Aug 05, 2023
55.605632
--
56750000
Aug 04, 2023
55.605619
--
56750000
Aug 03, 2023
55.751956
--
56750000
Aug 02, 2023
56.052898
--
56750000
Aug 01, 2023
56.146302
--
56750000
Jul 31, 2023
56.463898
--
56750000
Jul 30, 2023
56.899093
--
56750000
Jul 29, 2023
56.899079
--
56750000
Jul 28, 2023
56.899065
--
56750000
Jul 27, 2023
56.661384
--
56750000
Jul 26, 2023
57.122952
--
56750000
Jul 25, 2023
57.115631
--
56750000
Jul 24, 2023
57.123385
--
56750000
Jul 23, 2023
57.310423
--
56750000
Jul 22, 2023
57.31041
--
56750000
Jul 21, 2023
57.310398
--
56750000
Jul 20, 2023
56.728963
--
56750000
Jul 19, 2023
55.924901
--
56750000
Jul 18, 2023
55.690322
--
56750000
Jul 17, 2023
55.343386
--
56750000
Jul 16, 2023
55.606819
--
56750000
Jul 15, 2023
55.606809
--
56750000
Jul 14, 2023
55.606798
--
56750000
Jul 13, 2023
54.830976
--
56750000
Jul 12, 2023
54.801885
--
56750000
Jul 11, 2023
54.905554
--
57000000
Jul 10, 2023
54.911769
--
57000000
Jul 09, 2023
54.42085
--
57250000
Jul 08, 2023
54.420842
--
57250000
Jul 07, 2023
54.420834
--
57250000
Jul 06, 2023
55.032581
--
57250000
Jul 05, 2023
55.53056
--
57250000
Jul 04, 2023
55.56276
--
57250000
Jul 03, 2023
55.56275
--
57250000
Jul 02, 2023
56.028036
--
57250000
Jul 01, 2023
56.028026
--
57250000
Jun 30, 2023
56.028018
--
57250000
Jun 29, 2023
55.44654
--
57250000
Jun 28, 2023
55.132585
--
57500000
Jun 27, 2023
55.279483
--
57500000
Jun 26, 2023
55.362235
--
57250000
Jun 25, 2023
55.713679
--
57250000
Jun 24, 2023
55.713668
--
57250000
Jun 23, 2023
55.713657
--
57250000
Jun 22, 2023
55.944891
--
57250000
Jun 21, 2023
55.590213
--
57750000
Jun 20, 2023
55.582457
--
57750000
Jun 19, 2023
55.684778
--
57750000
Jun 18, 2023
55.684769
--
57750000
Jun 17, 2023
55.684759
--
57750000
Jun 16, 2023
55.684749
--
57750000
Jun 15, 2023
55.685824
--
57750000
Jun 14, 2023
54.856569
--
57750000
Jun 13, 2023
55.349408
--
57750000
Jun 12, 2023
55.046507
--
57750000
Jun 11, 2023
54.765711
--
57750000
Jun 10, 2023
54.765685
--
57750000
Jun 09, 2023
54.765659
--
57750000
Jun 08, 2023
54.701589
--
57750000
Jun 07, 2023
54.361803
0.109161
57750000
Jun 06, 2023
54.720727
--
57750000
Jun 05, 2023
55.181237
--
57500000
Jun 04, 2023
54.98775
--
57500000
Jun 03, 2023
54.987747
--
57500000
Jun 02, 2023
54.987743
--
57500000
Jun 01, 2023
54.261081
--
57500000
May 31, 2023
53.828479
--
57500000
May 30, 2023
53.412078
--
57500000
May 29, 2023
53.756885
--
57750000
May 28, 2023
53.756882
--
57750000
May 27, 2023
53.756878
--
57750000
May 26, 2023
53.756875
--
57750000
May 25, 2023
53.828856
--
57750000
May 24, 2023
54.398197
--
57750000
May 23, 2023
54.783803
--
57750000
May 22, 2023
55.430507
--
58000000
May 21, 2023
55.354093
--
58000000
May 20, 2023
55.354086
--
58000000
May 19, 2023
55.35408
--
58000000
May 18, 2023
55.098735
--
58000000
May 17, 2023
55.207748
--
58000000
May 16, 2023
55.157495
--
58000000
May 15, 2023
55.714108
--
58000000
May 14, 2023
55.751061
--
58000000
May 13, 2023
55.75106
--
58000000
May 12, 2023
55.751059
--
58000000
May 11, 2023
55.852541
--
58000000
May 10, 2023
56.012183
--
58000000
May 09, 2023
55.843449
--
58000000
May 08, 2023
56.257814
--
58000000
May 07, 2023
56.37727
--
58000000
May 06, 2023
56.377269
--
58000000
May 05, 2023
56.377267
--
58000000
May 04, 2023
55.872072
--
58000000
May 03, 2023
56.283201
--
58000000
May 02, 2023
56.25539
--
58000000
May 01, 2023
56.592323
--
58000000
Apr 30, 2023
56.24241
--
58000000
Apr 29, 2023
56.24241
--
58000000
Apr 28, 2023
56.24241
--
58000000
Apr 27, 2023
55.768013
--
58000000
Apr 26, 2023
55.504407
--
58000000
Apr 25, 2023
56.287991
--
58000000
Apr 24, 2023
56.914249
--
58000000
Apr 23, 2023
56.643641
--
58250000
Apr 22, 2023
56.643634
--
58250000
Apr 21, 2023
56.643628
--
58250000
Apr 20, 2023
56.232735
--
58250000
Apr 19, 2023
56.475328
--
58250000
Apr 18, 2023
56.260132
--
58250000
Apr 17, 2023
56.645599
--
58250000
Apr 16, 2023
56.713357
--
58250000
Apr 15, 2023
56.713351
--
58250000
Apr 14, 2023
56.713346
--
58250000
Apr 13, 2023
57.160046
--
58250000
Apr 12, 2023
56.432918
--
58250000
Apr 11, 2023
56.421029
--
58250000
Apr 10, 2023
56.229496
--
58250000
Apr 09, 2023
56.241458
--
58250000
Apr 08, 2023
56.241447
--
58250000
Apr 07, 2023
56.241437
--
58250000
Apr 06, 2023
56.241426
--
58250000
Apr 05, 2023
56.042005
--
58500000
Apr 04, 2023
55.149365
--
58250000
Apr 03, 2023
55.131236
--
58250000
Apr 02, 2023
54.618616
--
58250000
Apr 01, 2023
54.618604
--
58250000
Mar 31, 2023
54.618597
--
58250000
Mar 30, 2023
53.968902
--
58250000
Mar 29, 2023
53.684745
--
58250000
Mar 28, 2023
53.541319
--
58250000
Mar 27, 2023
53.848124
--
58250000
Mar 26, 2023
53.620063
--
58250000
Mar 25, 2023
53.620052
--
58250000
Mar 24, 2023
53.620041
--
58250000
Mar 23, 2023
52.96125
0.155079
58250000
Mar 22, 2023
53.160848
--
58250000
Mar 21, 2023
53.971237
--
58000000
Mar 20, 2023
53.644573
--
58000000
Mar 19, 2023
52.972765
--
58000000
Mar 18, 2023
52.972753
--
58000000
Mar 17, 2023
52.972741
--
58000000
Mar 16, 2023
53.688271
--
58000000
Mar 15, 2023
53.150903
--
58000000
Mar 14, 2023
53.247485
--
58000000
Mar 13, 2023
52.710179
--
58000000
Mar 12, 2023
52.159212
--
58250000
Mar 11, 2023
52.159201
--
58250000
Mar 10, 2023
52.159191
--
58250000
Mar 09, 2023
52.593888
--
58250000
Mar 08, 2023
53.13365
--
58250000
Mar 07, 2023
53.455922
--
58250000
Mar 06, 2023
54.28158
--
58250000
Mar 05, 2023
54.408643
--
58250000
Mar 04, 2023
54.408636
--
58250000
Mar 03, 2023
54.408629
--
58250000
Mar 02, 2023
53.734242
--
58250000
Mar 01, 2023
53.388051
--
58250000
Feb 28, 2023
53.431915
--
58250000
Feb 27, 2023
53.804932
--
58250000
Feb 26, 2023
53.930899
--
58250000
Feb 25, 2023
53.930887
--
58250000
Feb 24, 2023
53.930875
--
58250000
Feb 23, 2023
54.622862
--
58250000
Feb 22, 2023
54.486752
--
58250000
Feb 21, 2023
54.636032
--
58250000
Feb 20, 2023
55.454891
--
58250000
Feb 19, 2023
55.454879
--
58250000
Feb 18, 2023
55.454866
--
58250000
Feb 17, 2023
55.454854
--
58250000
Feb 16, 2023
54.953348
--
58500000
Feb 15, 2023
55.481414
--
58750000
Feb 14, 2023
55.720879
--
58750000
Feb 13, 2023
55.997432
--
58750000
Feb 12, 2023
55.527451
--
58750000
Feb 11, 2023
55.527443
--
58750000
Feb 10, 2023
55.527435
--
58750000
Feb 09, 2023
55.053107
--
58750000
Feb 08, 2023
55.569807
--
58750000
Feb 07, 2023
55.824747
--
58750000
Feb 06, 2023
55.459976
--
58750000
Feb 05, 2023
55.82414
--
58750000
Feb 04, 2023
55.824129
--
58750000
Feb 03, 2023
55.824119
--
58750000
Feb 02, 2023
56.005592
--
58750000
Feb 01, 2023
56.295379
--
58750000
Jan 31, 2023
55.963332
--
58750000
Jan 30, 2023
55.24419
--
58750000
Jan 29, 2023
55.796291
--
58750000
Jan 28, 2023
55.796282
--
58750000
Jan 27, 2023
55.796274
--
58750000
Jan 26, 2023
56.140694
--
58750000
Jan 25, 2023
56.040646
--
58750000
Jan 24, 2023
56.019467
--
58750000
Jan 23, 2023
56.379675
--
59000000
Jan 22, 2023
56.194979
--
59000000
Jan 21, 2023
56.194971
--
59000000
Jan 20, 2023
56.194963
--
59000000
Jan 19, 2023
55.840831
--
59000000
Jan 18, 2023
55.71334
--
59000000
Jan 17, 2023
56.488541
--
59000000
Jan 16, 2023
56.7692
--
59000000
Jan 15, 2023
56.769193
--
59000000
Jan 14, 2023
56.769187
--
59000000
Jan 13, 2023
56.76918
--
59000000
Jan 12, 2023
56.498934
--
59000000
Jan 11, 2023
56.644949
--
59000000
Jan 10, 2023
56.260901
--
59000000
Jan 09, 2023
55.749216
--
59000000
Jan 08, 2023
56.706852
--
59000000
Jan 07, 2023
56.706842
--
59000000
Jan 06, 2023
56.706833
--
59000000
Jan 05, 2023
56.245261
--
58750000
Jan 04, 2023
56.764795
--
58750000
Jan 03, 2023
56.547302
--
58750000
Jan 02, 2023
56.753591
--
58750000
Jan 01, 2023
56.753591
--
58750000
Dec 31, 2022
56.753591
--
58750000
Dec 30, 2022
56.753591
--
58750000
Dec 29, 2022
56.914664
--
58750000
Dec 28, 2022
56.265941
--
58750000
Dec 27, 2022
56.614182
--
58750000
Dec 26, 2022
56.79907
--
58750000
Dec 25, 2022
56.799063
--
58750000
Dec 24, 2022
56.799055
--
58750000
Dec 23, 2022
56.799048
--
58750000
Dec 22, 2022
56.814055
--
58750000
Dec 21, 2022
56.898017
--
59000000
Dec 20, 2022
56.138799
--
59000000
Dec 19, 2022
56.123789
--
59000000
Dec 18, 2022
56.3804
--
59000000
Dec 17, 2022
56.380371
--
59000000
Dec 16, 2022
56.380341
--
59000000
Dec 15, 2022
57.141322
--
59000000
Dec 14, 2022
58.217972
--
59000000
Dec 13, 2022
58.09952
0.161726
58750000
Dec 12, 2022
58.01779
--
58500000
Dec 11, 2022
57.397309
--
58500000
Dec 10, 2022
57.397304
--
58500000
Dec 09, 2022
57.397299
--
58500000
Dec 08, 2022
58.14268
--
58500000
Dec 07, 2022
57.585345
--
59000000
Dec 06, 2022
57.131316
--
59000000
Dec 05, 2022
57.614296
--
59000000
Dec 04, 2022
58.25132
--
59000000
Dec 03, 2022
58.251314
--
59000000
Dec 02, 2022
58.251308
--
59000000
Dec 01, 2022
58.111801
--
59000000
Nov 30, 2022
57.932662
--
59000000
Nov 29, 2022
56.41641
--
59000000
Nov 28, 2022
56.570428
--
59000000
Nov 27, 2022
57.005378
--
58750000
Nov 26, 2022
57.005372
--
58750000
Nov 25, 2022
57.005367
--
58750000
Nov 24, 2022
56.677327
--
58750000
Nov 23, 2022
56.677456
--
58750000
Nov 22, 2022
56.459578
--
58750000
Nov 21, 2022
55.994779
--
58750000
Nov 20, 2022
55.990505
--
58750000
Nov 19, 2022
55.990499
--
58750000
Nov 18, 2022
55.990493
--
58750000
Nov 17, 2022
55.350188
--
58750000
Nov 16, 2022
55.407717
--
58750000
Nov 15, 2022
55.521898
--
59000000
Nov 14, 2022
55.494404
--
59000000
Nov 13, 2022
55.526725
--
59000000
Nov 12, 2022
55.526717
--
59000000
Nov 11, 2022
55.52671
--
59000000
Nov 10, 2022
56.112451
--
59000000
Nov 09, 2022
54.538061
--
59000000
Nov 08, 2022
55.123994
--
58500000
Nov 07, 2022
54.850906
--
58500000
Nov 06, 2022
54.306906
--
58500000
Nov 05, 2022
54.306899
--
58500000
Nov 04, 2022
54.306891
--
58500000
Nov 03, 2022
54.036044
--
58500000
Nov 02, 2022
54.277461
--
58500000
Nov 01, 2022
55.257938
--
58500000
Oct 31, 2022
55.209577
--
58500000
Oct 30, 2022
55.254808
--
58000000
Oct 29, 2022
55.254802
--
58000000
Oct 28, 2022
55.254796
--
58000000
Oct 27, 2022
54.338688
--
58000000
Oct 26, 2022
54.693649
--
57750000
Oct 25, 2022
54.080422
--
57750000
Oct 24, 2022
53.54401
--
57750000
Oct 23, 2022
52.625151
--
57750000
Oct 22, 2022
52.625146
--
57750000
Oct 21, 2022
52.62514
--
57750000
Oct 20, 2022
51.544701
--
57750000
Oct 19, 2022
51.960377
--
57750000
Oct 18, 2022
52.780458
--
58000000
Oct 17, 2022
52.501033
--
58000000
Oct 16, 2022
51.56265
--
58000000
Oct 15, 2022
51.562646
--
58000000
Oct 14, 2022
51.562641
--
58000000
Oct 13, 2022
52.042481
--
58000000
Oct 12, 2022
50.910505
--
58000000
Oct 11, 2022
51.15902
--
58000000
Oct 10, 2022
50.87887
--
58000000
Oct 09, 2022
51.259816
--
58000000
Oct 08, 2022
51.259812
--
58000000
Oct 07, 2022
51.259807
--
58000000
Oct 06, 2022
52.308472
--
58000000
Oct 05, 2022
52.933305
--
58000000
Oct 04, 2022
52.778775
--
57750000
Oct 03, 2022
51.552624
--
57750000
Oct 02, 2022
50.512536
--
57750000
Oct 01, 2022
50.512531
--
57750000
Sep 30, 2022
50.512512
--
57750000
Sep 29, 2022
51.220045
--
58000000
Sep 28, 2022
51.68937
--
58000000
Sep 27, 2022
50.508162
--
57750000
Sep 26, 2022
50.578586
0.204775
57750000
Sep 25, 2022
51.34423
--
57750000
Sep 24, 2022
51.344223
--
57750000
Sep 23, 2022
51.344217
--
57750000
Sep 22, 2022
51.628179
--
57750000
Sep 21, 2022
51.424845
--
58750000
Sep 20, 2022
52.344944
--
58500000
Sep 19, 2022
52.975504
--
58500000
Sep 18, 2022
53.29304
--
58500000
Sep 17, 2022
53.293037
--
58500000
Sep 16, 2022
53.293033
--
58500000
Sep 15, 2022
53.482791
--
58500000
Sep 14, 2022
53.202766
--
58250000
Sep 13, 2022
53.13582
--
58250000
Sep 12, 2022
54.976051
--
58500000
Sep 11, 2022
54.640832
--
58250000
Sep 10, 2022
54.640829
--
58250000
Sep 09, 2022
54.640826
--
58250000
Sep 08, 2022
54.119113
--
57250000
Sep 07, 2022
53.138357
--
57250000
Sep 06, 2022
52.210438
--
57250000
Sep 05, 2022
52.225085
--
57500000
Sep 04, 2022
52.225082
--
57500000
Sep 03, 2022
52.225079
--
57500000
Sep 02, 2022
52.225076
--
57500000
Sep 01, 2022
53.006163
--
57500000
Aug 31, 2022
52.215964
--
59000000
Aug 30, 2022
52.541081
--
59000000
Aug 29, 2022
52.893676
--
59000000
Aug 28, 2022
53.315071
--
59000000
Aug 27, 2022
53.315067
--
59000000
Aug 26, 2022
53.315063
--
59000000
Aug 25, 2022
54.889269
--
59000000
Aug 24, 2022
54.290661
--
59000000
Aug 23, 2022
54.160708
--
59000000
Aug 22, 2022
54.88685
--
59000000
Aug 21, 2022
55.613647
--
59000000
Aug 20, 2022
55.613643
--
59000000
Aug 19, 2022
55.613639
--
59000000
Aug 18, 2022
55.536902
--
58500000
Aug 17, 2022
55.785558
--
58500000
Aug 16, 2022
56.169182
--
58000000
Aug 15, 2022
56.364006
--
56250000
Aug 14, 2022
56.09104
--
56250000
Aug 13, 2022
56.091034
--
56250000
Aug 12, 2022
56.091029
--
56250000
Aug 11, 2022
55.388441
--
56250000
Aug 10, 2022
55.832378
--
56000000
Aug 09, 2022
55.156819
--
56000000
Aug 08, 2022
55.461014
--
56000000
Aug 07, 2022
55.294597
--
56000000
Aug 06, 2022
55.294592
--
56000000
Aug 05, 2022
55.294586
--
56000000
Aug 04, 2022
55.295867
--
55750000
Aug 03, 2022
55.563995
--
55750000
Aug 02, 2022
55.051322
--
55500000
Aug 01, 2022
55.173161
--
55250000
Jul 31, 2022
55.600105
--
55250000
Jul 30, 2022
55.600105
--
55250000
Jul 29, 2022
55.600105
--
55250000
Jul 28, 2022
55.83555
--
55500000
Jul 27, 2022
55.504002
--
55000000
Jul 26, 2022
55.10873
--
54250000
Jul 25, 2022
54.833717
--
54250000
Jul 24, 2022
54.572815
--
54250000
Jul 23, 2022
54.572813
--
54250000
Jul 22, 2022
54.572812
--
54250000
Jul 21, 2022
54.852654
--
53000000
Jul 20, 2022
53.995766
--
53000000
Jul 19, 2022
54.492804
--
53000000
Jul 18, 2022
53.510245
--
53000000
Jul 17, 2022
54.699098
--
52750000
Jul 16, 2022
54.699097
--
52750000
Jul 15, 2022
54.699097
--
52750000
Jul 14, 2022
53.404547
--
52750000
Jul 13, 2022
53.594722
--
52750000
Jul 12, 2022
54.062173
--
52750000
Jul 11, 2022
54.801572
--
52750000
Jul 10, 2022
55.016426
--
52750000
Jul 09, 2022
55.016426
--
52750000
Jul 08, 2022
55.016426
--
52750000
Jul 07, 2022
54.906162
--
52750000
Jul 06, 2022
54.580693
--
52750000
Jul 05, 2022
54.263335
--
53000000
Jul 04, 2022
54.477968
--
53000000
Jul 03, 2022
54.477968
--
53000000
Jul 02, 2022
54.477968
--
53000000
Jul 01, 2022
54.477968
--
53000000
Jun 30, 2022
53.765953
--
52750000
Jun 29, 2022
53.978822
--
52750000
Jun 28, 2022
53.531718
--
52750000
Jun 27, 2022
54.513536
--
52750000
Jun 26, 2022
54.321642
--
52750000
Jun 25, 2022
54.321642
--
52750000
Jun 24, 2022
54.321642
--
52750000
Jun 23, 2022
53.418765
--
52750000
Jun 22, 2022
52.161213
--
52750000
Jun 21, 2022
51.400982
--
52500000
Jun 20, 2022
50.109901
--
52500000
Jun 19, 2022
50.109901
--
52500000
Jun 18, 2022
50.109901
--
52500000
Jun 17, 2022
50.109901
--
52500000
Jun 16, 2022
49.949806
--
52500000
Jun 15, 2022
50.749815
--
52500000
Jun 14, 2022
50.193816
--
52500000
Jun 13, 2022
50.685823
--
52250000
Jun 12, 2022
52.321041
--
52250000
Jun 11, 2022
52.321041
--
52250000
Jun 10, 2022
52.321041
--
52250000
Jun 09, 2022
53.248738
0.119799
52250000
Jun 08, 2022
54.663744
--
52250000
Jun 07, 2022
55.026903
--
52250000
Jun 06, 2022
54.267446
--
52250000
Jun 05, 2022
54.306506
--
52250000
Jun 04, 2022
54.306506
--
52250000
Jun 03, 2022
54.306506
--
52250000
Jun 02, 2022
54.929161
--
52250000
Jun 01, 2022
54.400482
--
52250000
May 31, 2022
55.195109
--
52000000
May 30, 2022
56.02548
--
52000000
May 29, 2022
56.02548
--
52000000
May 28, 2022
56.02548
--
52000000
May 27, 2022
56.02548
--
52000000
May 26, 2022
55.019259
--
52000000
May 25, 2022
54.762735
--
52000000
May 24, 2022
54.752581
--
52000000
May 23, 2022
54.691135
--
52000000
May 22, 2022
54.253921
--
52000000
May 21, 2022
54.253921
--
52000000
May 20, 2022
54.253921
--
52000000
May 19, 2022
53.595338
--
52000000
May 18, 2022
53.406946
--
52000000
May 17, 2022
54.821137
--
52000000
May 16, 2022
54.011887
--
52000000
May 15, 2022
53.661126
--
52000000
May 14, 2022
53.661126
--
52000000
May 13, 2022
53.661126
--
52000000
May 12, 2022
52.964812
--
52000000
May 11, 2022
52.374248
--
52000000
May 10, 2022
52.792658
--
51750000
May 09, 2022
52.562416
--
51750000
May 08, 2022
54.10248
--
51500000
May 07, 2022
54.10248
--
51500000
May 06, 2022
54.10248
--
51500000
May 05, 2022
54.433361
--
51500000
May 04, 2022
55.590626
--
51500000
May 03, 2022
54.460589
--
51500000
May 02, 2022
54.325581
--
51750000
May 01, 2022
54.624383
--
51750000
Apr 30, 2022
54.624383
--
51750000
Apr 29, 2022
54.624383
--
51750000
Apr 28, 2022
55.929833
--
51750000
Apr 27, 2022
55.253584
--
51750000
Apr 26, 2022
55.309997
--
51750000
Apr 25, 2022
56.486657
--
51750000
Apr 24, 2022
56.081747
--
51750000
Apr 23, 2022
56.081747
--
51750000
Apr 22, 2022
56.081747
--
51750000
Apr 21, 2022
58.175268
--
51500000
Apr 20, 2022
58.900598
--
51500000
Apr 19, 2022
58.200076
--
51500000
Apr 18, 2022
57.62167
--
51500000
Apr 17, 2022
58.370371
--
51500000
Apr 16, 2022
58.370371
--
51500000
Apr 15, 2022
58.370371
--
51500000
Apr 14, 2022
58.370371
--
51500000
Apr 13, 2022
58.635467
--
51500000
Apr 12, 2022
58.280736
--
51500000
Apr 11, 2022
58.837557
--
51750000
Apr 10, 2022
60.030826
--
51750000
Apr 09, 2022
60.030826
--
51750000
Apr 08, 2022
60.030826
--
51750000
Apr 07, 2022
59.77706
--
51500000
Apr 06, 2022
58.728053
--
51500000
Apr 05, 2022
57.917739
--
51500000
Apr 04, 2022
57.872504
--
51250000
Apr 03, 2022
58.285853
--
51250000
Apr 02, 2022
58.285853
--
51250000
Apr 01, 2022
58.285853
--
51250000
Mar 31, 2022
57.659538
--
51250000
Mar 30, 2022
58.29562
--
51250000
Mar 29, 2022
58.172387
--
51250000
Mar 28, 2022
57.690667
--
51500000
Mar 27, 2022
57.249506
--
51250000
Mar 26, 2022
57.249506
--
51250000
Mar 25, 2022
57.249506
--
51250000
Mar 24, 2022
57.033173
0.137459
51250000
Mar 23, 2022
56.527175
--
51250000
Mar 22, 2022
57.572851
--
51250000
Mar 21, 2022
57.499769
--
51250000
Mar 20, 2022
57.626972
--
51250000
Mar 19, 2022
57.626972
--
51250000
Mar 18, 2022
57.626972
--
51250000
Mar 17, 2022
57.177792
--
51250000
Mar 16, 2022
56.228038
--
51250000
Mar 15, 2022
55.414008
--
51250000
Mar 14, 2022
54.390683
--
51250000
Mar 13, 2022
54.125862
--
51250000
Mar 12, 2022
54.125862
--
51250000
Mar 11, 2022
54.125862
--
51250000
Mar 10, 2022
54.630936
--
51250000
Mar 09, 2022
54.691577
--
51250000
Mar 08, 2022
53.647405
--
51250000
Mar 07, 2022
54.727691
--
51250000
Mar 06, 2022
55.716714
--
51500000
Mar 05, 2022
55.716714
--
51500000
Mar 04, 2022
55.716714
--
51500000
Mar 03, 2022
55.523909
--
51500000
Mar 02, 2022
55.404828
--
51500000
Mar 01, 2022
54.613838
--
51500000
Feb 28, 2022
54.861398
--
52000000
Feb 27, 2022
55.225056
--
52000000
Feb 26, 2022
55.225056
--
52000000
Feb 25, 2022
55.225056
--
52000000
Feb 24, 2022
53.640003
--
52000000
Feb 23, 2022
53.229453
--
52000000
Feb 22, 2022
53.59614
--
52000000
Feb 21, 2022
53.732233
--
52000000
Feb 20, 2022
53.732233
--
52000000
Feb 19, 2022
53.732233
--
52000000
Feb 18, 2022
53.732233
--
52000000
Feb 17, 2022
54.186758
--
52000000
Feb 16, 2022
55.147121
--
52000000
Feb 15, 2022
55.16976
--
52250000
Feb 14, 2022
54.456
--
52250000
Feb 13, 2022
55.05
--
52250000
Feb 12, 2022
55.05
--
52250000
Feb 11, 2022
55.05
--
52250000
Feb 10, 2022
55.768
--
52500000
Feb 09, 2022
56.688
--
52500000
Feb 08, 2022
56.034
--
52750000
Feb 07, 2022
55.646
--
52750000
Feb 06, 2022
55.724
--
52750000
Feb 05, 2022
55.724
--
52750000
Feb 04, 2022
55.724
--
52750000
Feb 03, 2022
55.886
--
52750000
Feb 02, 2022
56.234
--
52750000
Feb 01, 2022
55.634
--
52750000
Jan 31, 2022
55.43
--
53000000
Jan 30, 2022
54.858
--
53250000
Jan 29, 2022
54.858
--
53250000
Jan 28, 2022
54.858
--
53250000
Jan 27, 2022
53.654
--
53500000
Jan 26, 2022
53.68
--
53500000
Jan 25, 2022
53.994
--
53750000
Jan 24, 2022
54.444
--
54000000
Jan 23, 2022
54.598
--
57000000
Jan 22, 2022
54.598
--
57000000
Jan 21, 2022
54.598
--
57000000
Jan 20, 2022
55.22
--
56750000
Jan 19, 2022
55.514
--
56750000
Jan 18, 2022
55.744
--
56750000
Jan 17, 2022
56.64
--
56750000
Jan 16, 2022
56.64
--
56750000
Jan 15, 2022
56.64
--
56750000
Jan 14, 2022
56.64
--
56750000
Jan 13, 2022
56.756
--
56500000
Jan 12, 2022
57.748
--
56250000
Jan 11, 2022
57.954
--
56250000
Jan 10, 2022
57.512
--
56250000
Jan 09, 2022
56.94
--
56250000
Jan 08, 2022
56.94
--
56250000
Jan 07, 2022
56.94
--
56250000
Jan 06, 2022
57.286
--
56250000
Jan 05, 2022
57.94
--
56250000
Jan 04, 2022
58.572
--
56000000
Jan 03, 2022
59.494
--
55500000
Jan 02, 2022
60.036
--
55500000
Jan 01, 2022
60.036
--
55500000
Dec 31, 2021
60.036
--
55500000
Dec 30, 2021
60.306
--
55250000
Dec 29, 2021
60.168
--
55250000
Dec 28, 2021
59.848
--
55250000
Dec 27, 2021
60.06
--
55000000
Dec 26, 2021
59.566
--
55000000
Dec 25, 2021
59.566
--
55000000
Dec 24, 2021
59.566
--
55000000
Dec 23, 2021
59.566
--
55000000
Dec 22, 2021
59.334
--
54750000
Dec 21, 2021
58.692
--
54750000
Dec 20, 2021
58.354
--
54750000
Dec 19, 2021
58.74
--
54750000
Dec 18, 2021
58.74
--
54750000
Dec 17, 2021
58.74
--
54750000
Dec 16, 2021
58.972
--
54750000
Dec 15, 2021
58.748
--
54750000
Dec 14, 2021
57.49
--
54750000
Dec 13, 2021
57.76
0.155866
54750000
Dec 12, 2021
57.362
--
54750000
Dec 11, 2021
57.362
--
54750000
Dec 10, 2021
57.362
--
54750000
Dec 09, 2021
57.234
--
54500000
Dec 08, 2021
57.318
--
54500000
Dec 07, 2021
56.852
--
54500000
Dec 06, 2021
56.012
--
52500000
Dec 05, 2021
55.736
--
52500000
Dec 04, 2021
55.736
--
52500000
Dec 03, 2021
55.736
--
52500000
Dec 02, 2021
55.766
--
51500000
Dec 01, 2021
55.574
--
51500000
Nov 30, 2021
55.794
--
51500000
Nov 29, 2021
56.822
--
51500000
Nov 28, 2021
56.714
--
51500000
Nov 27, 2021
56.714
--
51500000
Nov 26, 2021
56.714
--
51500000
Nov 25, 2021
56.962
--
51500000
Nov 24, 2021
56.962
--
51500000
Nov 23, 2021
56.924
--
51500000
Nov 22, 2021
56.968
--
51500000
Nov 21, 2021
57.258
--
51500000
Nov 20, 2021
57.258
--
51500000
Nov 19, 2021
57.258
--
51500000
Nov 18, 2021
57.586
--
51500000
Nov 17, 2021
57.682
--
51500000
Nov 16, 2021
57.604
--
51750000
Nov 15, 2021
57.358
--
51750000
Nov 14, 2021
57.698
--
51750000
Nov 13, 2021
57.698
--
51750000
Nov 12, 2021
57.698
--
51750000
Nov 11, 2021
57.45
--
51750000
Nov 10, 2021
57.58
--
51750000
Nov 09, 2021
57.552
--
51750000
Nov 08, 2021
57.802
--
51750000
Nov 07, 2021
57.502
--
51750000
Nov 06, 2021
57.502
--
51750000
Nov 05, 2021
57.502
--
51750000
Nov 04, 2021
58.1
--
51750000
Nov 03, 2021
58.458
--
52000000
Nov 02, 2021
58.14
--
52000000
Nov 01, 2021
57.836
--
52250000
Oct 31, 2021
57.836
--
52250000
Oct 30, 2021
57.836
--
52250000
Oct 29, 2021
57.836
--
52250000
Oct 28, 2021
57.324
--
52250000
Oct 27, 2021
56.79
--
52250000
Oct 26, 2021
57.294
--
52250000
Oct 25, 2021
57.028
--
52250000
Oct 24, 2021
56.978
--
52000000
Oct 23, 2021
56.978
--
52000000
Oct 22, 2021
56.978
--
52000000
Oct 21, 2021
56.824
--
52000000
Oct 20, 2021
56.55
--
52000000
Oct 19, 2021
55.822
--
52000000
Oct 18, 2021
55.08
--
52000000
Oct 17, 2021
55.486
--
52000000
Oct 16, 2021
55.486
--
52000000
Oct 15, 2021
55.486
--
52000000
Oct 14, 2021
55.268
--
52000000
Oct 13, 2021
54.466
--
52000000
Oct 12, 2021
54.394
--
51500000
Oct 11, 2021
54.612
--
51500000
Oct 10, 2021
55.042
--
51500000
Oct 09, 2021
55.042
--
51500000
Oct 08, 2021
55.042
--
51500000
Oct 07, 2021
55.328
--
52250000
Oct 06, 2021
54.652
--
52250000
Oct 05, 2021
54.71
--
52500000
Oct 04, 2021
54.398
--
52500000
Oct 03, 2021
55.24
--
52750000
Oct 02, 2021
55.24
--
52750000
Oct 01, 2021
55.24
--
52750000
Sep 30, 2021
55.216
--
53000000
Sep 29, 2021
55.77
--
53000000
Sep 28, 2021
55.4
--
53000000
Sep 27, 2021
56.44
--
53000000
Sep 26, 2021
57.258
--
53000000
Sep 25, 2021
57.258
--
53000000
Sep 24, 2021
57.258
0.169879
53000000
Sep 23, 2021
57.694
--
53000000
Sep 22, 2021
57.242
--
53000000
Sep 21, 2021
57.184
--
53250000
Sep 20, 2021
57.04
--
53250000
Sep 19, 2021
57.634
--
55250000
Sep 18, 2021
57.634
--
55250000
Sep 17, 2021
57.634
--
55250000
Sep 16, 2021
57.53
--
55250000
Sep 15, 2021
57.644
--
53000000
Sep 14, 2021
57.262
--
53000000
Sep 13, 2021
57.334
--
53000000
Sep 12, 2021
57.712
--
53000000
Sep 11, 2021
57.712
--
53000000
Sep 10, 2021
57.712
--
53000000
Sep 09, 2021
58.234
--
53000000
Sep 08, 2021
58.86
--
53000000
Sep 07, 2021
58.924
--
53000000
Sep 06, 2021
59.262
--
52750000
Sep 05, 2021
59.262
--
52750000
Sep 04, 2021
59.262
--
52750000
Sep 03, 2021
59.262
--
52750000
Sep 02, 2021
59.23
--
52500000
Sep 01, 2021
58.586
--
52000000
Aug 31, 2021
58.548
--
51750000
Aug 30, 2021
58.606
--
51500000
Aug 29, 2021
58.24
--
51500000
Aug 28, 2021
58.24
--
51500000
Aug 27, 2021
58.24
--
51500000
Aug 26, 2021
58.272
--
51500000
Aug 25, 2021
58.526
--
52250000
Aug 24, 2021
58.638
--
51750000
Aug 23, 2021
58.766
--
51500000
Aug 22, 2021
58.668
--
51500000
Aug 21, 2021
58.668
--
51500000
Aug 20, 2021
58.668
--
51500000
Aug 19, 2021
58.302
--
51750000
Aug 18, 2021
58.072
--
51500000
Aug 17, 2021
58.932
--
51500000
Aug 16, 2021
58.282
--
50500000
Aug 15, 2021
57.714
--
50500000
Aug 14, 2021
57.714
--
50500000
Aug 13, 2021
57.714
--
50500000
Aug 12, 2021
57.398
--
50750000
Aug 11, 2021
56.94
--
50750000
Aug 10, 2021
57.488
--
50750000
Aug 09, 2021
57.686
--
50000000
Aug 08, 2021
57.504
--
50000000
Aug 07, 2021
57.504
--
50000000
Aug 06, 2021
57.504
--
50000000
Aug 05, 2021
57.648
--
50000000
Aug 04, 2021
57.804
--
49750000
Aug 03, 2021
57.962
--
49750000
Aug 02, 2021
57.22
--
49750000
Aug 01, 2021
57.13
--
49500000
Jul 31, 2021
57.13
--
49500000
Jul 30, 2021
57.13
--
49500000
Jul 29, 2021
57.108
--
49500000
Jul 28, 2021
57.01
--
49500000
Jul 27, 2021
56.728
--
49000000
Jul 26, 2021
56.5
--
49000000
Jul 25, 2021
56.934
--
49000000
Jul 24, 2021
56.934
--
49000000
Jul 23, 2021
56.934
--
49000000
Jul 22, 2021
56.316
--
49000000
Jul 21, 2021
55.962
--
49000000
Jul 20, 2021
55.856
--
49000000
Jul 19, 2021
55.164
--
49000000
Jul 18, 2021
55.624
--
49000000
Jul 17, 2021
55.624
--
49000000
Jul 16, 2021
55.624
--
49000000
Jul 15, 2021
55.4
--
49000000
Jul 14, 2021
55.482
--
49000000
Jul 13, 2021
55.62
--
49000000
Jul 12, 2021
55.756
--
48750000
Jul 11, 2021
55.692
--
48750000
Jul 10, 2021
55.692
--
48750000
Jul 09, 2021
55.692
--
48750000
Jul 08, 2021
55.474
--
48750000
Jul 07, 2021
55.682
--
48750000
Jul 06, 2021
55.48
--
48750000
Jul 05, 2021
55.524
--
48750000
Jul 04, 2021
55.524
--
48750000
Jul 03, 2021
55.524
--
48750000
Jul 02, 2021
55.524
--
48750000
Jul 01, 2021
55.11
--
48750000
Jun 30, 2021
54.634
--
48750000
Jun 29, 2021
54.7
--
48500000
Jun 28, 2021
54.644
--
48500000
Jun 27, 2021
54.538
--
48500000
Jun 26, 2021
54.538
--
48500000
Jun 25, 2021
54.538
--
48500000
Jun 24, 2021
54.28
--
48500000
Jun 23, 2021
53.988
--
48500000
Jun 22, 2021
54.232
--
48500000
Jun 21, 2021
54.066
--
49000000
Jun 20, 2021
53.386
--
49000000
Jun 19, 2021
53.386
--
49000000
Jun 18, 2021
53.386
--
49000000
Jun 17, 2021
54.002
--
49000000
Jun 16, 2021
53.54
--
49000000
Jun 15, 2021
53.742
--
49000000
Jun 14, 2021
53.842
--
48500000
Jun 13, 2021
53.804
--
48500000
Jun 12, 2021
53.804
--
48500000
Jun 11, 2021
53.804
--
48500000
Jun 10, 2021
54.144
0.106008
48500000
Jun 09, 2021
53.358
--
48500000
Jun 08, 2021
52.826
--
48500000
Jun 07, 2021
52.982
--
48500000
Jun 06, 2021
52.714
--
48500000
Jun 05, 2021
52.714
--
48500000
Jun 04, 2021
52.714
--
48500000
Jun 03, 2021
52.496
--
48500000
Jun 02, 2021
52.33
--
48500000
Jun 01, 2021
52.424
--
48500000
May 31, 2021
53.258
--
48750000
May 30, 2021
53.258
--
48750000
May 29, 2021
53.258
--
48750000
May 28, 2021
53.258
--
48750000
May 27, 2021
53.084
--
48750000
May 26, 2021
53.116
--
48750000
May 25, 2021
53.36
--
48750000
May 24, 2021
53.486
--
48750000
May 23, 2021
53.4
--
48750000
May 22, 2021
53.4
--
48750000
May 21, 2021
53.4
--
48750000
May 20, 2021
53.436
--
48750000
May 19, 2021
52.794
--
48750000
May 18, 2021
52.896
--
48750000
May 17, 2021
52.842
--
48750000
May 16, 2021
52.96
--
48750000
May 15, 2021
52.96
--
48750000
May 14, 2021
52.96
--
48750000
May 13, 2021
52.618
--
48750000
May 12, 2021
52.194
--
48750000
May 11, 2021
52.75
--
48750000
May 10, 2021
53.204
--
48750000
May 09, 2021
53.338
--
48750000
May 08, 2021
53.338
--
48750000
May 07, 2021
53.338
--
48750000
May 06, 2021
52.974
--
48750000
May 05, 2021
52.982
--
48750000
May 04, 2021
52.936
--
48750000
May 03, 2021
53.084
--
48750000
May 02, 2021
52.616
--
49000000
May 01, 2021
52.616
--
49000000
Apr 30, 2021
52.616
--
49000000
Apr 29, 2021
52.8
--
49000000
Apr 28, 2021
53.056
--
49250000
Apr 27, 2021
53.254
--
49250000
Apr 26, 2021
53.5
--
49250000
Apr 25, 2021
53.546
--
49250000
Apr 24, 2021
53.546
--
49250000
Apr 23, 2021
53.546
--
49250000
Apr 22, 2021
53.17
--
49250000
Apr 21, 2021
53.372
--
49250000
Apr 20, 2021
52.7
--
49250000
Apr 19, 2021
52.532
--
49500000
Apr 18, 2021
52.668
--
49500000
Apr 17, 2021
52.668
--
49500000
Apr 16, 2021
52.668
--
49500000
Apr 15, 2021
52.272
--
49500000
Apr 14, 2021
51.372
--
49750000
Apr 13, 2021
51.358
--
49750000
Apr 12, 2021
50.984
--
49750000
Apr 11, 2021
51.016
--
49750000
Apr 10, 2021
51.016
--
49750000
Apr 09, 2021
51.016
--
49750000
Apr 08, 2021
50.466
--
49750000
Apr 07, 2021
50.352
--
49750000
Apr 06, 2021
50.56
--
49750000
Apr 05, 2021
50.684
--
49750000
Apr 04, 2021
50.378
--
49750000
Apr 03, 2021
50.378
--
49750000
Apr 02, 2021
50.378
--
49750000
Apr 01, 2021
50.378
--
49750000
Mar 31, 2021
50.42
--
49750000
Mar 30, 2021
50.18
--
49750000
Mar 29, 2021
50.552
--
50000000
Mar 28, 2021
50.494
--
50000000
Mar 27, 2021
50.494
--
50000000
Mar 26, 2021
50.494
--
50000000
Mar 25, 2021
49.576
0.132126
50000000
Mar 24, 2021
49.57
--
50000000
Mar 23, 2021
49.758
--
50000000
Mar 22, 2021
50.394
--
50000000
Mar 21, 2021
49.934
--
50000000
Mar 20, 2021
49.934
--
50000000
Mar 19, 2021
49.934
--
50000000
Mar 18, 2021
49.692
--
50000000
Mar 17, 2021
49.918
--
50000000
Mar 16, 2021
50.124
--
50000000
Mar 15, 2021
50.176
--
50250000
Mar 14, 2021
49.772
--
50250000
Mar 13, 2021
49.772
--
50250000
Mar 12, 2021
49.772
--
50250000
Mar 11, 2021
49.68
--
50250000
Mar 10, 2021
49.192
--
50250000
Mar 09, 2021
49.116
--
50250000
Mar 08, 2021
48.702
--
50250000
Mar 07, 2021
48.982
--
50250000
Mar 06, 2021
48.982
--
50250000
Mar 05, 2021
48.982
--
50250000
Mar 04, 2021
48.014
--
50250000
Mar 03, 2021
48.786
--
50500000
Mar 02, 2021
49.658
--
50750000
Mar 01, 2021
49.894
--
50750000
Feb 28, 2021
49.264
--
50750000
Feb 27, 2021
49.264
--
50750000
Feb 26, 2021
49.264
--
50750000
Feb 25, 2021
49.576
--
51000000
Feb 24, 2021
50.21
--
51000000
Feb 23, 2021
49.848
--
51000000
Feb 22, 2021
49.982
--
51000000
Feb 21, 2021
50.304
--
51000000
Feb 20, 2021
50.304
--
51000000
Feb 19, 2021
50.304
--
51000000
Feb 18, 2021
50.746
--
51250000
Feb 17, 2021
51.152
--
51250000
Feb 16, 2021
51.016
--
51250000
Feb 15, 2021
51.608
--
51250000
Feb 14, 2021
51.608
--
51250000
Feb 13, 2021
51.608
--
51250000
Feb 12, 2021
51.608
--
51250000
Feb 11, 2021
51.234
--
51250000
Feb 10, 2021
51.078
--
51250000
Feb 09, 2021
51.03
--
51250000
Feb 08, 2021
50.996
--
51250000
Feb 07, 2021
50.812
--
51000000
Feb 06, 2021
50.812
--
51000000
Feb 05, 2021
50.812
--
51000000
Feb 04, 2021
50.572
--
51000000
Feb 03, 2021
50.336
--
51000000
Feb 02, 2021
50.628
--
51000000
Feb 01, 2021
50.396
--
51000000
Jan 31, 2021
50.228
--
51000000
Jan 30, 2021
50.228
--
51000000
Jan 29, 2021
50.228
--
51000000
Jan 28, 2021
50.534
--
51000000
Jan 27, 2021
49.796
--
51000000
Jan 26, 2021
51.402
--
51000000
Jan 25, 2021
51.692
--
51000000
Jan 24, 2021
51.282
--
51000000
Jan 23, 2021
51.282
--
51000000
Jan 22, 2021
51.282
--
51000000
Jan 21, 2021
51.36
--
51000000
Jan 20, 2021
51.61
--
51000000
Jan 19, 2021
51.28
--
50750000
Jan 18, 2021
50.858
--
50750000
Jan 17, 2021
50.858
--
50750000
Jan 16, 2021
50.858
--
50750000
Jan 15, 2021
50.858
--
50750000
Jan 14, 2021
50.708
--
50750000
Jan 13, 2021
50.792
--
50750000
Jan 12, 2021
50.706
--
50750000
Jan 11, 2021
51.124
--
50750000
Jan 10, 2021
50.842
--
50750000
Jan 09, 2021
50.842
--
50750000
Jan 08, 2021
50.842
--
50750000
Jan 07, 2021
50.662
--
50750000
Jan 06, 2021
49.902
--
51000000
Jan 05, 2021
49.196
--
51000000
Jan 04, 2021
48.878
--
51000000
Jan 03, 2021
49.154
--
51000000
Jan 02, 2021
49.154
--
51000000
Jan 01, 2021
49.154
--
51000000
Dec 31, 2020
49.154
--
51000000
Dec 30, 2020
48.694
--
51000000
Dec 29, 2020
48.668
--
51000000
Dec 28, 2020
48.518
--
51000000
Dec 27, 2020
48.526
--
51000000
Dec 26, 2020
48.526
--
51000000
Dec 25, 2020
48.526
--
51000000
Dec 24, 2020
48.526
--
51000000
Dec 23, 2020
48.458
--
51000000
Dec 22, 2020
48.388
--
51000000
Dec 21, 2020
48.512
--
51000000
Dec 20, 2020
48.926
--
51000000
Dec 19, 2020
48.926
--
51000000
Dec 18, 2020
48.926
--
51000000
Dec 17, 2020
48.894
--
51000000
Dec 16, 2020
48.3
--
51000000
Dec 15, 2020
48.512
--
51000000
Dec 14, 2020
48.028
0.151408
51000000
Dec 13, 2020
48.446
--
51000000
Dec 12, 2020
48.446
--
51000000
Dec 11, 2020
48.446
--
51000000
Dec 10, 2020
48.614
--
51000000
Dec 09, 2020
48.62
--
51000000
Dec 08, 2020
48.858
--
51000000
Dec 07, 2020
48.474
--
51000000
Dec 06, 2020
48.756
--
51000000
Dec 05, 2020
48.756
--
51000000
Dec 04, 2020
48.756
--
51000000
Dec 03, 2020
48.224
--
51000000
Dec 02, 2020
48.208
--
51000000
Dec 01, 2020
47.874
--
51000000
Nov 30, 2020
47.556
--
51000000
Nov 29, 2020
47.34
--
51000000
Nov 28, 2020
47.34
--
51000000
Nov 27, 2020
47.34
--
51000000
Nov 26, 2020
46.778
--
51000000
Nov 25, 2020
46.778
--
51000000
Nov 24, 2020
46.918
--
51000000
Nov 23, 2020
46.864
--
51000000
Nov 22, 2020
46.952
--
50750000
Nov 21, 2020
46.952
--
50750000
Nov 20, 2020
46.952
--
50750000
Nov 19, 2020
46.986
--
50750000
Nov 18, 2020
47
--
50750000
Nov 17, 2020
47.848
--
50750000
Nov 16, 2020
48.156
--
50750000
Nov 15, 2020
48.266
--
50750000
Nov 14, 2020
48.266
--
50750000
Nov 13, 2020
48.266
--
50750000
Nov 12, 2020
47.664
--
50750000
Nov 11, 2020
47.812
--
50500000
Nov 10, 2020
47.792
--
50250000
Nov 09, 2020
47.684
--
50000000
Nov 08, 2020
47.454
--
50000000
Nov 07, 2020
47.454
--
50000000
Nov 06, 2020
47.454
--
50000000
Nov 05, 2020
47.456
--
50000000
Nov 04, 2020
47.298
--
50000000
Nov 03, 2020
45.298
--
50000000
Nov 02, 2020
44.626
--
50000000
Nov 01, 2020
43.932
--
50250000
Oct 31, 2020
43.932
--
50250000
Oct 30, 2020
43.932
--
50250000
Oct 29, 2020
44.072
--
50250000
Oct 28, 2020
44.334
--
50250000
Oct 27, 2020
45.8
--
50250000
Oct 26, 2020
46.036
--
50250000
Oct 25, 2020
46.538
--
50250000
Oct 24, 2020
46.538
--
50250000
Oct 23, 2020
46.538
--
50250000
Oct 22, 2020
46.372
--
50500000
Oct 21, 2020
45.67
--
50750000
Oct 20, 2020
45.938
--
50750000
Oct 19, 2020
45.912
--
50750000
Oct 18, 2020
46.66
--
50750000
Oct 17, 2020
46.66
--
50750000
Oct 16, 2020
46.66
--
50750000
Oct 15, 2020
46.25
--
50750000
Oct 14, 2020
46.578
--
50750000
Oct 13, 2020
46.894
--
50750000
Oct 12, 2020
47.162
--
50750000
Oct 11, 2020
46.866
--
50750000
Oct 10, 2020
46.866
--
50750000
Oct 09, 2020
46.866
--
50750000
Oct 08, 2020
46.462
--
50750000
Oct 07, 2020
46.236
--
50750000
Oct 06, 2020
45.326
--
50750000
Oct 05, 2020
45.896
--
50750000
Oct 04, 2020
44.904
--
50750000
Oct 03, 2020
44.904
--
50750000
Oct 02, 2020
44.904
--
50750000
Oct 01, 2020
45.336
--
50750000
Sep 30, 2020
45.48
--
50750000
Sep 29, 2020
44.768
--
50750000
Sep 28, 2020
44.766
--
50750000
Sep 27, 2020
44.404
--
50500000
Sep 26, 2020
44.404
--
50500000
Sep 25, 2020
44.404
--
50500000
Sep 24, 2020
43.63
--
50500000
Sep 23, 2020
43.876
0.17785
50500000
Sep 22, 2020
44.54
--
50500000
Sep 21, 2020
44.582
--
50500000
Sep 20, 2020
45.41
--
50500000
Sep 19, 2020
45.41
--
50500000
Sep 18, 2020
45.41
--
50500000
Sep 17, 2020
45.43
--
50500000
Sep 16, 2020
45.562
--
50500000
Sep 15, 2020
45.652
--
50500000
Sep 14, 2020
45.556
--
50500000
Sep 13, 2020
44.72
--
50500000
Sep 12, 2020
44.72
--
50500000
Sep 11, 2020
44.72
--
50500000
Sep 10, 2020
44.558
--
50500000
Sep 09, 2020
45.254
--
50750000
Sep 08, 2020
44.456
--
51000000
Sep 07, 2020
45.218
--
51000000
Sep 06, 2020
45.218
--
51000000
Sep 05, 2020
45.218
--
51000000
Sep 04, 2020
45.218
--
51000000
Sep 03, 2020
45.57
--
51000000
Sep 02, 2020
46.898
--
51000000
Sep 01, 2020
45.986
--
51000000
Aug 31, 2020
46.43
--
51000000
Aug 30, 2020
46.24
--
51000000
Aug 29, 2020
46.24
--
51000000
Aug 28, 2020
46.24
--
51000000
Aug 27, 2020
46.15
--
51250000
Aug 26, 2020
45.804
--
51250000
Aug 25, 2020
45.864
--
51250000
Aug 24, 2020
45.53
--
51250000
Aug 23, 2020
45.786
--
51250000
Aug 22, 2020
45.786
--
51250000
Aug 21, 2020
45.786
--
51250000
Aug 20, 2020
45.76
--
51250000
Aug 19, 2020
45.872
--
51250000
Aug 18, 2020
46.126
--
51250000
Aug 17, 2020
46.168
--
51250000
Aug 16, 2020
45.844
--
53500000
Aug 15, 2020
45.844
--
53500000
Aug 14, 2020
45.844
--
53500000
Aug 13, 2020
45.958
--
53500000
Aug 12, 2020
46.002
--
53750000
Aug 11, 2020
45.248
--
53750000
Aug 10, 2020
45.592
--
53750000
Aug 09, 2020
45.802
--
53750000
Aug 08, 2020
45.802
--
53750000
Aug 07, 2020
45.802
--
53750000
Aug 06, 2020
45.668
--
54750000
Aug 05, 2020
45.922
--
55000000
Aug 04, 2020
45.698
--
55000000
Aug 03, 2020
45.91
--
55000000
Aug 02, 2020
45.408
--
55000000
Aug 01, 2020
45.408
--
55000000
Jul 31, 2020
45.408
--
55000000
Jul 30, 2020
45.7
--
55000000
Jul 29, 2020
45.922
--
55750000
Jul 28, 2020
45.492
--
55750000
Jul 27, 2020
45.59
--
55750000
Jul 26, 2020
45.234
--
55750000
Jul 25, 2020
45.234
--
55750000
Jul 24, 2020
45.234
--
55750000
Jul 23, 2020
45.766
--
55250000
Jul 22, 2020
46
--
55250000
Jul 21, 2020
45.638
--
55250000
Jul 20, 2020
45.734
--
55250000
Jul 19, 2020
45.726
--
52500000
Jul 18, 2020
45.726
--
52500000
Jul 17, 2020
45.726
--
52500000
Jul 16, 2020
45.074
--
52500000
Jul 15, 2020
45.174
--
53250000
Jul 14, 2020
44.516
--
54000000
Jul 13, 2020
43.632
--
54000000
Jul 12, 2020
43.504
--
54000000
Jul 11, 2020
43.504
--
54000000
Jul 10, 2020
43.504
--
54000000
Jul 09, 2020
43.62
--
54000000
Jul 08, 2020
43.934
--
54000000
Jul 07, 2020
43.88
--
54000000
Jul 06, 2020
44.21
--
54000000
Jul 05, 2020
43.756
--
54000000
Jul 04, 2020
43.756
--
54000000
Jul 03, 2020
43.756
--
54000000
Jul 02, 2020
43.756
--
54000000
Jul 01, 2020
43.444
--
54000000
Jun 30, 2020
43.126
--
54000000
Jun 29, 2020
42.354
--
54250000
Jun 28, 2020
42.042
--
54250000
Jun 27, 2020
42.042
--
54250000
Jun 26, 2020
42.042
--
54250000
Jun 25, 2020
42.582
--
54250000
Jun 24, 2020
42.118
--
53500000
Jun 23, 2020
43.252
--
53500000
Jun 22, 2020
43.08
--
53500000
Jun 21, 2020
43.202
--
53250000
Jun 20, 2020
43.202
--
53250000
Jun 19, 2020
43.202
--
53250000
Jun 18, 2020
42.742
--
52750000
Jun 17, 2020
42.836
--
52750000
Jun 16, 2020
42.856
--
53000000
Jun 15, 2020
41.892
0.12067
53000000
Jun 14, 2020
41.87
--
52250000
Jun 13, 2020
41.87
--
52250000
Jun 12, 2020
41.87
--
52250000
Jun 11, 2020
41.55
--
52250000
Jun 10, 2020
43.996
--
52250000
Jun 09, 2020
44.012
--
52250000
Jun 08, 2020
44.484
--
53250000
Jun 07, 2020
44.184
--
53250000
Jun 06, 2020
44.184
--
53250000
Jun 05, 2020
44.184
--
53250000
Jun 04, 2020
43.5
--
53500000
Jun 03, 2020
43.914
--
53500000
Jun 02, 2020
44.034
--
55250000
Jun 01, 2020
43.78
--
55500000
May 31, 2020
44.196
--
55250000
May 30, 2020
44.196
--
55250000
May 29, 2020
44.196
--
55250000
May 28, 2020
43.638
--
55750000
May 27, 2020
43.122
--
55750000
May 26, 2020
42.732
--
56250000
May 25, 2020
42.872
--
55750000
May 24, 2020
42.872
--
55750000
May 23, 2020
42.872
--
55750000
May 22, 2020
42.872
--
55750000
May 21, 2020
42.742
--
55750000
May 20, 2020
43.092
--
56000000
May 19, 2020
42.986
--
56000000
May 18, 2020
43.53
--
56250000
May 17, 2020
43.09
--
56250000
May 16, 2020
43.09
--
56250000
May 15, 2020
43.09
--
56250000
May 14, 2020
42.694
--
56250000
May 13, 2020
42.274
--
56250000
May 12, 2020
42.758
--
56250000
May 11, 2020
43.422
--
56250000
May 10, 2020
42.626
--
56250000
May 09, 2020
42.626
--
56250000
May 08, 2020
42.626
--
56250000
May 07, 2020
42.372
--
56250000
May 06, 2020
42.33
--
56750000
May 05, 2020
42.662
--
57250000
May 04, 2020
41.762
--
57250000
May 03, 2020
41.646
--
57250000
May 02, 2020
41.646
--
57250000
May 01, 2020
41.646
--
57250000
Apr 30, 2020
42.496
--
57000000
Apr 29, 2020
42.728
--
57000000
Apr 28, 2020
42.362
--
57000000
Apr 27, 2020
43.326
--
57000000
Apr 26, 2020
42.75
--
57000000
Apr 25, 2020
42.75
--
57000000
Apr 24, 2020
42.75
--
57000000
Apr 23, 2020
42.11
--
57250000
Apr 22, 2020
41.87
--
55500000
Apr 21, 2020
41.2
--
55500000
Apr 20, 2020
42.536
--
54250000
Apr 19, 2020
42.788
--
53750000
Apr 18, 2020
42.788
--
53750000
Apr 17, 2020
42.788
--
53750000
Apr 16, 2020
41.86
--
53750000
Apr 15, 2020
40.934
--
53000000
Apr 14, 2020
41.142
--
53000000
Apr 13, 2020
39.816
--
53000000
Apr 12, 2020
40.19
--
52750000
Apr 11, 2020
40.19
--
52750000
Apr 10, 2020
40.19
--
52750000
Apr 09, 2020
40.19
--
52750000
Apr 08, 2020
39.926
--
52750000
Apr 07, 2020
38.326
--
52250000
Apr 06, 2020
38.724
--
52250000
Apr 05, 2020
36.724
--
52250000
Apr 04, 2020
36.724
--
52250000
Apr 03, 2020
36.724
--
52250000
Apr 02, 2020
37.112
--
52250000
Apr 01, 2020
36.062
--
52250000
Mar 31, 2020
37.526
--
52500000
Mar 30, 2020
37.692
--
52750000
Mar 29, 2020
36.054
--
53000000
Mar 28, 2020
36.054
--
53000000
Mar 27, 2020
36.054
--
53000000
Mar 26, 2020
36.916
--
53000000
Mar 25, 2020
34.536
0.122521
53000000
Mar 24, 2020
34.182
--
53250000
Mar 23, 2020
31.768
--
54000000
Mar 22, 2020
33.31
--
54250000
Mar 21, 2020
33.31
--
54250000
Mar 20, 2020
33.31
--
54250000
Mar 19, 2020
34.68
--
54250000
Mar 18, 2020
35.164
--
54000000
Mar 17, 2020
36.408
--
54000000
Mar 16, 2020
34.336
--
54000000
Mar 15, 2020
38.258
--
54000000
Mar 14, 2020
38.258
--
54000000
Mar 13, 2020
38.258
--
54000000
Mar 12, 2020
35.778
--
54000000
Mar 11, 2020
38.646
--
54000000
Mar 10, 2020
40.284
--
53250000
Mar 09, 2020
38.924
--
53250000
Mar 08, 2020
41.118
--
53250000
Mar 07, 2020
41.118
--
53250000
Mar 06, 2020
41.118
--
53250000
Mar 05, 2020
41.39
--
53000000
Mar 04, 2020
42.38
--
53000000
Mar 03, 2020
40.082
--
53000000
Mar 02, 2020
41.158
--
53250000
Mar 01, 2020
39.336
--
53500000
Feb 29, 2020
39.336
--
53500000
Feb 28, 2020
39.336
--
53500000
Feb 27, 2020
39.856
--
53500000
Feb 26, 2020
41.168
--
53500000
Feb 25, 2020
41.252
--
53500000
Feb 24, 2020
42.518
--
52500000
Feb 23, 2020
43.924
--
52500000
Feb 22, 2020
43.924
--
52500000
Feb 21, 2020
43.924
--
52500000
Feb 20, 2020
43.94
--
52500000
Feb 19, 2020
44.206
--
52500000
Feb 18, 2020
43.994
--
52500000
Feb 17, 2020
44.126
--
52500000
Feb 16, 2020
44.126
--
52500000
Feb 15, 2020
44.126
--
52500000
Feb 14, 2020
44.126
--
52500000
Feb 13, 2020
44.024
--
52500000
Feb 12, 2020
44.21
--
52750000
Feb 11, 2020
44.124
--
52750000
Feb 10, 2020
43.85
--
52750000
Feb 09, 2020
43.598
--
52750000
Feb 08, 2020
43.598
--
52750000
Feb 07, 2020
43.598
--
52750000
Feb 06, 2020
43.954
--
52750000
Feb 05, 2020
43.922
--
52750000
Feb 04, 2020
43.128
--
52500000
Feb 03, 2020
42.398
--
52500000
Feb 02, 2020
42.012
--
52500000
Feb 01, 2020
42.012
--
52500000
Jan 31, 2020
42.012
--
52500000
Jan 30, 2020
42.84
--
52500000
Jan 29, 2020
43.148
--
52500000
Jan 28, 2020
43.248
--
52500000
Jan 27, 2020
43.016
--
52500000
Jan 26, 2020
43.35
--
52500000
Jan 25, 2020
43.35
--
52500000
Jan 24, 2020
43.35
--
52500000
Jan 23, 2020
44.082
--
52500000
Jan 22, 2020
44.318
--
52500000
Jan 21, 2020
44.248
--
52500000
Jan 20, 2020
44.242
--
52500000
Jan 19, 2020
44.242
--
52500000
Jan 18, 2020
44.242
--
52500000
Jan 17, 2020
44.242
--
52500000
Jan 16, 2020
44.25
--
52500000
Jan 15, 2020
44.008
--
52500000
Jan 14, 2020
43.668
--
52500000
Jan 13, 2020
43.386
--
52500000
Jan 12, 2020
43.568
--
52500000
Jan 11, 2020
43.568
--
52500000
Jan 10, 2020
43.568
--
52500000
Jan 09, 2020
43.534
--
52500000
Jan 08, 2020
43.322
--
52500000
Jan 07, 2020
43.046
--
52250000
Jan 06, 2020
43.136
--
52250000
Jan 05, 2020
42.866
--
52500000
Jan 04, 2020
42.866
--
52500000
Jan 03, 2020
42.866
--
52500000
Jan 02, 2020
43.226
--
51750000
Jan 01, 2020
43.146
--
51500000
Dec 31, 2019
43.146
--
51500000
Dec 30, 2019
43.016
--
51250000
Dec 29, 2019
43.304
--
51250000
Dec 28, 2019
43.304
--
51250000
Dec 27, 2019
43.304
--
51250000
Dec 26, 2019
43.3
--
51250000
Dec 25, 2019
43.352
--
51250000
Dec 24, 2019
43.352
--
51250000
Dec 23, 2019
43.382
--
51000000
Dec 22, 2019
43.232
--
51250000
Dec 21, 2019
43.232
--
51250000
Dec 20, 2019
43.232
--
51250000
Dec 19, 2019
42.916
--
51250000
Dec 18, 2019
42.734
--
51250000
Dec 17, 2019
42.7
--
51250000
Dec 16, 2019
42.712
0.128518
50750000
Dec 15, 2019
42.368
--
50750000
Dec 14, 2019
42.368
--
50750000
Dec 13, 2019
42.368
--
50750000
Dec 12, 2019
42.376
--
50750000
Dec 11, 2019
42.016
--
50500000
Dec 10, 2019
41.98
--
50500000
Dec 09, 2019
41.916
--
50500000
Dec 08, 2019
42.236
--
50500000
Dec 07, 2019
42.236
--
50500000
Dec 06, 2019
42.236
--
50500000
Dec 05, 2019
41.964
--
50500000
Dec 04, 2019
42.008
--
50500000
Dec 03, 2019
41.63
--
50750000
Dec 02, 2019
41.692
--
50250000
Dec 01, 2019
41.892
--
50250000
Nov 30, 2019
41.892
--
50250000
Nov 29, 2019
41.892
--
50250000
Nov 28, 2019
42.046
--
50250000
Nov 27, 2019
42.046
--
50250000
Nov 26, 2019
41.826
--
50250000
Nov 25, 2019
41.842
--
50250000
Nov 24, 2019
41.324
--
50500000
Nov 23, 2019
41.324
--
50500000
Nov 22, 2019
41.324
--
50500000
Nov 21, 2019
41.17
--
50500000
Nov 20, 2019
41.102
--
50750000
Nov 19, 2019
41.098
--
50750000
Nov 18, 2019
40.796
--
50750000
Nov 17, 2019
40.928
--
50750000
Nov 16, 2019
40.928
--
50750000
Nov 15, 2019
40.928
--
50750000
Nov 14, 2019
40.056
--
50750000
Nov 13, 2019
40.074
--
50750000
Nov 12, 2019
40.038
--
50750000
Nov 11, 2019
39.806
--
50750000
Nov 10, 2019
39.966
--
50750000
Nov 09, 2019
39.966
--
50750000
Nov 08, 2019
39.966
--
50750000
Nov 07, 2019
39.616
--
51750000
Nov 06, 2019
39.5
--
51750000
Nov 05, 2019
39.312
--
51750000
Nov 04, 2019
39.654
--
51750000
Nov 03, 2019
39.786
--
51750000
Nov 02, 2019
39.786
--
51750000
Nov 01, 2019
39.786
--
51750000
Oct 31, 2019
39.64
--
51750000
Oct 30, 2019
39.712
--
51750000
Oct 29, 2019
39.438
--
52000000
Oct 28, 2019
39.022
--
52000000
Oct 27, 2019
38.614
--
52000000
Oct 26, 2019
38.614
--
52000000
Oct 25, 2019
38.614
--
52000000
Oct 24, 2019
38.514
--
52000000
Oct 23, 2019
38.734
--
52000000
Oct 22, 2019
38.506
--
52000000
Oct 21, 2019
38.474
--
52000000
Oct 20, 2019
38.472
--
52000000
Oct 19, 2019
38.472
--
52000000
Oct 18, 2019
38.472
--
52000000
Oct 17, 2019
38.608
--
52000000
Oct 16, 2019
38.316
--
52250000
Oct 15, 2019
38.368
--
52250000
Oct 14, 2019
37.708
--
52500000
Oct 13, 2019
37.726
--
52500000
Oct 12, 2019
37.726
--
52500000
Oct 11, 2019
37.726
--
52500000
Oct 10, 2019
37.392
--
52500000
Oct 09, 2019
37.212
--
52750000
Oct 08, 2019
36.956
--
52750000
Oct 07, 2019
37.66
--
52750000
Oct 06, 2019
37.822
--
52750000
Oct 05, 2019
37.822
--
52750000
Oct 04, 2019
37.822
--
52750000
Oct 03, 2019
37.25
--
52750000
Oct 02, 2019
36.854
--
52750000
Oct 01, 2019
37.398
--
52750000
Sep 30, 2019
37.804
--
52750000
Sep 29, 2019
37.472
--
52750000
Sep 28, 2019
37.472
--
52750000
Sep 27, 2019
37.472
--
52750000
Sep 26, 2019
37.662
--
52750000
Sep 25, 2019
37.946
--
52750000
Sep 24, 2019
38.13
0.150966
52750000
Sep 23, 2019
38.664
--
53000000
Sep 22, 2019
38.89
--
53000000
Sep 21, 2019
38.89
--
53000000
Sep 20, 2019
38.89
--
53000000
Sep 19, 2019
38.668
--
53000000
Sep 18, 2019
38.498
--
53000000
Sep 17, 2019
38.514
--
53000000
Sep 16, 2019
38.456
--
53000000
Sep 15, 2019
38.518
--
53000000
Sep 14, 2019
38.518
--
53000000
Sep 13, 2019
38.518
--
53000000
Sep 12, 2019
38.52
--
52500000
Sep 11, 2019
38.552
--
52500000
Sep 10, 2019
38.144
--
52500000
Sep 09, 2019
38
--
52500000
Sep 08, 2019
38.378
--
52500000
Sep 07, 2019
38.378
--
52500000
Sep 06, 2019
38.378
--
52500000
Sep 05, 2019
38.29
--
52750000
Sep 04, 2019
37.926
--
53000000
Sep 03, 2019
37.932
--
53000000
Sep 02, 2019
38.202
--
53000000
Sep 01, 2019
38.202
--
53000000
Aug 31, 2019
38.202
--
53000000
Aug 30, 2019
38.202
--
53000000
Aug 29, 2019
38.15
--
53500000
Aug 28, 2019
37.852
--
53750000
Aug 27, 2019
37.59
--
53750000
Aug 26, 2019
37.81
--
53750000
Aug 25, 2019
37.432
--
53750000
Aug 24, 2019
37.432
--
53750000
Aug 23, 2019
37.432
--
53750000
Aug 22, 2019
38.306
--
53750000
Aug 21, 2019
38.52
--
53750000
Aug 20, 2019
38.238
--
53750000
Aug 19, 2019
38.58
--
53750000
Aug 18, 2019
38.216
--
53750000
Aug 17, 2019
38.216
--
53750000
Aug 16, 2019
38.216
--
53750000
Aug 15, 2019
37.736
--
53750000
Aug 14, 2019
37.612
--
53750000
Aug 13, 2019
38.694
--
53750000
Aug 12, 2019
38.216
--
53750000
Aug 11, 2019
38.624
--
53750000
Aug 10, 2019
38.624
--
53750000
Aug 09, 2019
38.624
--
53750000
Aug 08, 2019
38.592
--
53750000
Aug 07, 2019
38.064
--
53750000
Aug 06, 2019
38.062
--
53750000
Aug 05, 2019
37.508
--
53750000
Aug 04, 2019
38.432
--
53500000
Aug 03, 2019
38.432
--
53500000
Aug 02, 2019
38.432
--
53500000
Aug 01, 2019
38.55
--
53750000
Jul 31, 2019
38.52
--
53750000
Jul 30, 2019
38.9
--
54000000
Jul 29, 2019
39.012
--
54000000
Jul 28, 2019
38.872
--
54000000
Jul 27, 2019
38.872
--
54000000
Jul 26, 2019
38.872
--
54000000
Jul 25, 2019
38.672
--
54000000
Jul 24, 2019
38.908
--
54500000
Jul 23, 2019
38.856
--
54500000
Jul 22, 2019
38.648
--
54500000
Jul 21, 2019
38.696
--
54500000
Jul 20, 2019
38.696
--
54500000
Jul 19, 2019
38.696
--
54500000
Jul 18, 2019
39.114
--
54750000
Jul 17, 2019
38.878
--
54750000
Jul 16, 2019
38.844
--
55500000
Jul 15, 2019
39.042
--
55500000
Jul 14, 2019
38.946
--
55500000
Jul 13, 2019
38.946
--
55500000
Jul 12, 2019
38.946
--
55500000
Jul 11, 2019
39.366
--
55500000
Jul 10, 2019
39.364
--
55500000
Jul 09, 2019
39.23
--
55500000
Jul 08, 2019
39.154
--
55500000
Jul 07, 2019
39.472
--
55500000
Jul 06, 2019
39.472
--
55500000
Jul 05, 2019
39.472
--
55500000
Jul 04, 2019
39.75
--
55500000
Jul 03, 2019
39.75
--
55500000
Jul 02, 2019
39.394
--
55500000
Jul 01, 2019
39.262
--
55500000
Jun 30, 2019
39.054
--
55500000
Jun 29, 2019
39.054
--
55500000
Jun 28, 2019
39.054
--
55500000
Jun 27, 2019
38.858
--
55250000
Jun 26, 2019
38.576
--
55250000
Jun 25, 2019
39.048
--
55250000
Jun 24, 2019
39.21
--
55250000
Jun 23, 2019
39.444
--
55000000
Jun 22, 2019
39.444
--
55000000
Jun 21, 2019
39.444
--
55000000
Jun 20, 2019
39.284
--
55000000
Jun 19, 2019
39.14
--
54750000
Jun 18, 2019
38.778
--
54750000
Jun 17, 2019
38.444
0.106798
54750000
Jun 16, 2019
38.324
--
54750000
Jun 15, 2019
38.324
--
54750000
Jun 14, 2019
38.324
--
54750000
Jun 13, 2019
38.442
--
54750000
Jun 12, 2019
38.456
--
54750000
Jun 11, 2019
38.246
--
54750000
Jun 10, 2019
38.342
--
54750000
Jun 09, 2019
38.218
--
54750000
Jun 08, 2019
38.218
--
54750000
Jun 07, 2019
38.218
--
54750000
Jun 06, 2019
37.742
--
54750000
Jun 05, 2019
37.648
--
54500000
Jun 04, 2019
37.41
--
54500000
Jun 03, 2019
36.756
--
54500000
Jun 02, 2019
36.654
--
54250000
Jun 01, 2019
36.654
--
54250000
May 31, 2019
36.654
--
54250000
May 30, 2019
36.938
--
53750000
May 29, 2019
36.748
--
54000000
May 28, 2019
37.1
--
54000000
May 27, 2019
37.62
--
54500000
May 26, 2019
37.62
--
54500000
May 25, 2019
37.62
--
54500000
May 24, 2019
37.62
--
54500000
May 23, 2019
37.52
--
54500000
May 22, 2019
37.7
--
54500000
May 21, 2019
37.488
--
54500000
May 20, 2019
37.16
--
54500000
May 19, 2019
37.214
--
54500000
May 18, 2019
37.214
--
54500000
May 17, 2019
37.214
--
54500000
May 16, 2019
37.312
--
54500000
May 15, 2019
36.996
--
54500000
May 14, 2019
36.882
--
54500000
May 13, 2019
36.702
--
54250000
May 12, 2019
37.394
--
54250000
May 11, 2019
37.394
--
54250000
May 10, 2019
37.394
--
54250000
May 09, 2019
37.434
--
55250000
May 08, 2019
37.484
--
55250000
May 07, 2019
37.448
--
55500000
May 06, 2019
38.216
--
55500000
May 05, 2019
37.99
--
55500000
May 04, 2019
37.99
--
55500000
May 03, 2019
37.99
--
55500000
May 02, 2019
37.672
--
55500000
May 01, 2019
37.488
--
55750000
Apr 30, 2019
37.63
--
55750000
Apr 29, 2019
37.478
--
55750000
Apr 28, 2019
37.562
--
55750000
Apr 27, 2019
37.562
--
55750000
Apr 26, 2019
37.562
--
55750000
Apr 25, 2019
37.182
--
56000000
Apr 24, 2019
36.788
--
56000000
Apr 23, 2019
36.848
--
56500000
Apr 22, 2019
36.248
--
56500000
Apr 21, 2019
36.214
--
57000000
Apr 20, 2019
36.214
--
57000000
Apr 19, 2019
36.214
--
57000000
Apr 18, 2019
36.214
--
57000000
Apr 17, 2019
36.16
--
57750000
Apr 16, 2019
37.302
--
59250000
Apr 15, 2019
38.066
--
59250000
Apr 14, 2019
37.95
--
59250000
Apr 13, 2019
37.95
--
59250000
Apr 12, 2019
37.95
--
59250000
Apr 11, 2019
38.298
--
59250000
Apr 10, 2019
38.78
--
59500000
Apr 09, 2019
38.69
--
60000000
Apr 08, 2019
38.892
--
60000000
Apr 07, 2019
38.912
--
60000000
Apr 06, 2019
38.912
--
60000000
Apr 05, 2019
38.912
--
60000000
Apr 04, 2019
38.628
--
60000000
Apr 03, 2019
38.732
--
60500000
Apr 02, 2019
38.758
--
61250000
Apr 01, 2019
38.812
--
61500000
Mar 31, 2019
38.754
--
61500000
Mar 30, 2019
38.754
--
61500000
Mar 29, 2019
38.754
--
61500000
Mar 28, 2019
38.302
--
61500000
Mar 27, 2019
38.164
--
61500000
Mar 26, 2019
38.51
--
62250000
Mar 25, 2019
38.25
--
61750000
Mar 24, 2019
38.28
--
61750000
Mar 23, 2019
38.28
--
61750000
Mar 22, 2019
38.28
--
61750000
Mar 21, 2019
39.042
--
61750000
Mar 20, 2019
38.862
0.104556
61750000
Mar 19, 2019
39.232
--
61750000
Mar 18, 2019
38.94
--
61000000
Mar 17, 2019
38.998
--
61000000
Mar 16, 2019
38.998
--
61000000
Mar 15, 2019
38.998
--
61000000
Mar 14, 2019
38.792
--
61000000
Mar 13, 2019
38.852
--
61000000
Mar 12, 2019
38.416
--
61000000
Mar 11, 2019
38.162
--
61000000
Mar 10, 2019
37.692
--
61000000
Mar 09, 2019
37.692
--
61000000
Mar 08, 2019
37.692
--
61000000
Mar 07, 2019
37.776
--
61000000
Mar 06, 2019
38.06
--
60750000
Mar 05, 2019
38.68
--
60750000
Mar 04, 2019
38.708
--
60750000
Mar 03, 2019
39.244
--
60750000
Mar 02, 2019
39.244
--
60750000
Mar 01, 2019
39.244
--
60750000
Feb 28, 2019
38.672
--
60750000
Feb 27, 2019
38.8
--
60750000
Feb 26, 2019
38.928
--
60750000
Feb 25, 2019
39.062
--
60750000
Feb 24, 2019
38.96
--
60750000
Feb 23, 2019
38.96
--
60750000
Feb 22, 2019
38.96
--
60750000
Feb 21, 2019
38.58
--
60750000
Feb 20, 2019
38.92
--
62000000
Feb 19, 2019
38.986
--
62000000
Feb 18, 2019
39.106
--
62250000
Feb 17, 2019
39.106
--
62250000
Feb 16, 2019
39.106
--
62250000
Feb 15, 2019
39.106
--
62250000
Feb 14, 2019
38.538
--
62250000
Feb 13, 2019
38.442
--
65250000
Feb 12, 2019
38.332
--
64000000
Feb 11, 2019
37.832
--
64000000
Feb 10, 2019
37.858
--
64000000
Feb 09, 2019
37.858
--
64000000
Feb 08, 2019
37.858
--
64000000
Feb 07, 2019
37.802
--
64000000
Feb 06, 2019
38.228
--
64500000
Feb 05, 2019
38.114
--
64500000
Feb 04, 2019
38.148
--
64500000
Feb 03, 2019
38.254
--
64250000
Feb 02, 2019
38.254
--
64250000
Feb 01, 2019
38.254
--
64250000
Jan 31, 2019
38.166
--
64250000
Jan 30, 2019
37.716
--
64750000
Jan 29, 2019
37.182
--
64750000
Jan 28, 2019
37.026
--
64750000
Jan 27, 2019
37.472
--
64750000
Jan 26, 2019
37.472
--
64750000
Jan 25, 2019
37.472
--
64750000
Jan 24, 2019
37.374
--
64750000
Jan 23, 2019
37.654
--
64750000
Jan 22, 2019
37.63
--
64750000
Jan 21, 2019
37.928
--
64750000
Jan 20, 2019
37.928
--
64750000
Jan 19, 2019
37.928
--
64750000
Jan 18, 2019
37.928
--
64750000
Jan 17, 2019
37.5
--
64750000
Jan 16, 2019
37.158
--
64500000
Jan 15, 2019
37.214
--
63000000
Jan 14, 2019
36.56
--
63000000
Jan 13, 2019
36.976
--
63000000
Jan 12, 2019
36.976
--
63000000
Jan 11, 2019
36.976
--
63000000
Jan 10, 2019
36.87
--
63000000
Jan 09, 2019
36.748
--
62500000
Jan 08, 2019
36.606
--
62750000
Jan 07, 2019
36.236
--
62750000
Jan 06, 2019
35.97
--
62750000
Jan 05, 2019
35.97
--
62750000
Jan 04, 2019
35.97
--
62750000
Jan 03, 2019
34.88
--
62750000
Jan 02, 2019
35.668
--
63000000
Jan 01, 2019
36.158
--
63000000
Dec 31, 2018
36.158
--
63000000
Dec 30, 2018
35.642
--
62750000
Dec 29, 2018
35.642
--
62750000
Dec 28, 2018
35.642
0.285551
62750000
Dec 27, 2018
35.904
--
62750000
Dec 26, 2018
35.544
--
63750000
Dec 25, 2018
33.974
--
63750000
Dec 24, 2018
33.974
--
63750000
Dec 23, 2018
34.816
--
63750000
Dec 22, 2018
34.816
--
63750000
Dec 21, 2018
34.816
--
63750000
Dec 20, 2018
35.362
--
63750000
Dec 19, 2018
35.856
--
63750000
Dec 18, 2018
36.35
--
64250000
Dec 17, 2018
36.638
0.115128
63500000
Dec 16, 2018
37.552
--
63500000
Dec 15, 2018
37.552
--
63500000
Dec 14, 2018
37.552
--
63500000
Dec 13, 2018
38.804
--
63500000
Dec 12, 2018
38.828
--
63500000
Dec 11, 2018
38.488
--
63750000
Dec 10, 2018
38.382
--
63750000
Dec 09, 2018
38.244
--
64000000
Dec 08, 2018
38.244
--
64000000
Dec 07, 2018
38.244
--
64000000
Dec 06, 2018
39.252
--
63500000
Dec 05, 2018
39.378
--
63250000
Dec 04, 2018
39.378
--
63250000
Dec 03, 2018
40.362
--
63250000
Dec 02, 2018
40.156
--
63250000
Dec 01, 2018
40.156
--
63250000
Nov 30, 2018
40.156
--
63250000
Nov 29, 2018
39.72
--
63750000
Nov 28, 2018
39.596
--
64000000
Nov 27, 2018
38.624
--
64000000
Nov 26, 2018
38.314
--
65250000
Nov 25, 2018
37.908
--
65250000
Nov 24, 2018
37.908
--
65250000
Nov 23, 2018
37.908
--
65250000
Nov 22, 2018
37.842
--
65000000
Nov 21, 2018
37.842
--
65000000
Nov 20, 2018
37.988
--
64250000
Nov 19, 2018
38.36
--
64250000
Nov 18, 2018
38.93
--
64250000
Nov 17, 2018
38.93
--
64250000
Nov 16, 2018
38.93
--
64250000
Nov 15, 2018
38.55
--
64250000
Nov 14, 2018
38.134
--
64250000
Nov 13, 2018
38.508
--
64250000
Nov 12, 2018
38.788
--
64250000
Nov 11, 2018
39.4
--
64250000
Nov 10, 2018
39.4
--
64250000
Nov 09, 2018
39.4
--
64250000
Nov 08, 2018
39.588
--
64000000
Nov 07, 2018
39.59
--
63500000
Nov 06, 2018
38.492
--
63000000
Nov 05, 2018
38.298
--
62000000
Nov 04, 2018
38.01
--
62250000
Nov 03, 2018
38.01
--
62250000
Nov 02, 2018
38.01
--
62250000
Nov 01, 2018
38.226
--
62250000
Oct 31, 2018
37.656
--
62500000
Oct 30, 2018
37.552
--
62500000
Oct 29, 2018
37.132
--
62750000
Oct 28, 2018
37.134
--
62750000
Oct 27, 2018
37.134
--
62750000
Oct 26, 2018
37.134
--
62750000
Oct 25, 2018
37.522
--
63000000
Oct 24, 2018
37.026
--
63000000
Oct 23, 2018
38.336
--
63000000
Oct 22, 2018
38.528
--
63000000
Oct 21, 2018
38.834
--
63000000
Oct 20, 2018
38.834
--
63000000
Oct 19, 2018
38.834
--
63000000
Oct 18, 2018
39.248
--
62750000
Oct 17, 2018
39.712
--
62250000
Oct 16, 2018
39.55
--
62000000
Oct 15, 2018
38.406
--
62000000
Oct 14, 2018
38.702
--
61500000
Oct 13, 2018
38.702
--
61500000
Oct 12, 2018
38.702
--
61500000
Oct 11, 2018
38.112
--
60250000
Oct 10, 2018
39.096
--
60250000
Oct 09, 2018
40.082
--
60250000
Oct 08, 2018
40.004
--
60250000
Oct 07, 2018
40.118
--
60250000
Oct 06, 2018
40.118
--
60250000
Oct 05, 2018
40.118
--
60250000
Oct 04, 2018
40.158
--
60250000
Oct 03, 2018
40.59
--
60000000
Oct 02, 2018
40.672
--
59750000
Oct 01, 2018
40.746
--
58750000
Sep 30, 2018
40.584
--
58750000
Sep 29, 2018
40.584
--
58750000
Sep 28, 2018
40.584
--
58750000
Sep 27, 2018
40.448
--
58750000
Sep 26, 2018
40.27
0.101415
58750000
Sep 25, 2018
40.316
--
58250000
Sep 24, 2018
40.404
--
58250000
Sep 23, 2018
40.31
--
58250000
Sep 22, 2018
40.31
--
58250000
Sep 21, 2018
40.31
--
58250000
Sep 20, 2018
40.25
--
58250000
Sep 19, 2018
39.886
--
57750000
Sep 18, 2018
39.936
--
57750000
Sep 17, 2018
39.714
--
57750000
Sep 16, 2018
39.898
--
57750000
Sep 15, 2018
39.898
--
57750000
Sep 14, 2018
39.898
--
57750000
Sep 13, 2018
40.006
--
57750000
Sep 12, 2018
39.568
--
57750000
Sep 11, 2018
39.372
--
57750000
Sep 10, 2018
39.368
--
57750000
Sep 09, 2018
39.49
--
57750000
Sep 08, 2018
39.49
--
57750000
Sep 07, 2018
39.49
--
57750000
Sep 06, 2018
39.444
--
56000000
Sep 05, 2018
39.456
--
55500000
Sep 04, 2018
39.388
--
55500000
Sep 03, 2018
39.662
--
55500000
Sep 02, 2018
39.662
--
55500000
Sep 01, 2018
39.662
--
55500000
Aug 31, 2018
39.662
--
55500000
Aug 30, 2018
39.652
--
55500000
Aug 29, 2018
39.692
--
55000000
Aug 28, 2018
39.436
--
55250000
Aug 27, 2018
39.402
--
55250000
Aug 26, 2018
39.2
--
55250000
Aug 25, 2018
39.2
--
55250000
Aug 24, 2018
39.2
--
55250000
Aug 23, 2018
39.046
--
55000000
Aug 22, 2018
39.092
--
54750000
Aug 21, 2018
39.006
--
54750000
Aug 20, 2018
38.978
--
54750000
Aug 19, 2018
38.868
--
54750000
Aug 18, 2018
38.868
--
54750000
Aug 17, 2018
38.868
--
54750000
Aug 16, 2018
38.726
--
54750000
Aug 15, 2018
38.376
--
54750000
Aug 14, 2018
38.464
--
55000000
Aug 13, 2018
38.278
--
55000000
Aug 12, 2018
38.282
--
55000000
Aug 11, 2018
38.282
--
55000000
Aug 10, 2018
38.282
--
55000000
Aug 09, 2018
38.418
--
54500000
Aug 08, 2018
38.454
--
54250000
Aug 07, 2018
38.402
--
54500000
Aug 06, 2018
38.376
--
54750000
Aug 05, 2018
38.32
--
54750000
Aug 04, 2018
38.32
--
54750000
Aug 03, 2018
38.32
--
54750000
Aug 02, 2018
38.136
--
54750000
Aug 01, 2018
37.97
--
54750000
Jul 31, 2018
37.924
--
55000000
Jul 30, 2018
37.532
--
55000000
Jul 29, 2018
37.552
--
55000000
Jul 28, 2018
37.552
--
55000000
Jul 27, 2018
37.552
--
55000000
Jul 26, 2018
37.86
--
55000000
Jul 25, 2018
37.906
--
54750000
Jul 24, 2018
37.48
--
54250000
Jul 23, 2018
37.202
--
54000000
Jul 22, 2018
37.106
--
54000000
Jul 21, 2018
37.106
--
54000000
Jul 20, 2018
37.106
--
54000000
Jul 19, 2018
37.174
--
54000000
Jul 18, 2018
37.346
--
54000000
Jul 17, 2018
37.318
--
54000000
Jul 16, 2018
37.098
--
54000000
Jul 15, 2018
37.372
--
54000000
Jul 14, 2018
37.372
--
54000000
Jul 13, 2018
37.372
--
54000000
Jul 12, 2018
37.306
--
54000000
Jul 11, 2018
36.874
--
54000000
Jul 10, 2018
37.142
--
54000000
Jul 09, 2018
36.982
--
54000000
Jul 08, 2018
36.74
--
53750000
Jul 07, 2018
36.74
--
53750000
Jul 06, 2018
36.74
--
53750000
Jul 05, 2018
36.198
--
53750000
Jul 04, 2018
35.824
--
53500000
Jul 03, 2018
35.824
--
53500000
Jul 02, 2018
35.746
--
52750000
Jul 01, 2018
35.616
--
52750000
Jun 30, 2018
35.616
--
52750000
Jun 29, 2018
35.616
--
52750000
Jun 28, 2018
35.548
--
52750000
Jun 27, 2018
35.458
--
52750000
Jun 26, 2018
35.83
0.104653
52750000
Jun 25, 2018
36.024
--
52750000
Jun 24, 2018
36.4
--
52750000
Jun 23, 2018
36.4
--
52750000
Jun 22, 2018
36.4
--
52750000
Jun 21, 2018
36.268
--
52750000
Jun 20, 2018
36.48
--
52750000
Jun 19, 2018
36.376
--
52750000
Jun 18, 2018
36.29
--
52000000
Jun 17, 2018
36.622
--
52000000
Jun 16, 2018
36.622
--
52000000
Jun 15, 2018
36.622
--
52000000
Jun 14, 2018
36.522
--
52000000
Jun 13, 2018
36.322
--
52250000
Jun 12, 2018
36.344
--
52250000
Jun 11, 2018
36.328
--
52250000
Jun 10, 2018
36.286
--
52250000
Jun 09, 2018
36.286
--
52250000
Jun 08, 2018
36.286
--
52250000
Jun 07, 2018
36.028
--
52250000
Jun 06, 2018
36.068
--
52000000
Jun 05, 2018
35.656
--
52000000
Jun 04, 2018
35.694
--
52000000
Jun 03, 2018
35.56
--
52000000
Jun 02, 2018
35.56
--
52000000
Jun 01, 2018
35.56
--
52000000
May 31, 2018
35.146
--
52000000
May 30, 2018
35.498
--
51500000
May 29, 2018
35.012
--
51000000
May 28, 2018
35.36
--
51000000
May 27, 2018
35.36
--
51000000
May 26, 2018
35.36
--
51000000
May 25, 2018
35.36
--
51000000
May 24, 2018
35.376
--
51000000
May 23, 2018
35.486
--
51000000
May 22, 2018
35.362
--
51000000
May 21, 2018
35.452
--
51000000
May 20, 2018
35.432
--
51000000
May 19, 2018
35.432
--
51000000
May 18, 2018
35.432
--
51000000
May 17, 2018
35.332
--
51000000
May 16, 2018
35.318
--
51000000
May 15, 2018
35.114
--
51000000
May 14, 2018
35.562
--
51250000
May 13, 2018
35.326
--
51500000
May 12, 2018
35.326
--
51500000
May 11, 2018
35.326
--
51500000
May 10, 2018
34.81
--
51500000
May 09, 2018
34.368
--
51750000
May 08, 2018
34.132
--
51750000
May 07, 2018
34.392
--
51750000
May 06, 2018
34.414
--
51750000
May 05, 2018
34.414
--
51750000
May 04, 2018
34.414
--
51750000
May 03, 2018
34.138
--
51750000
May 02, 2018
34.348
--
51750000
May 01, 2018
34.838
--
51750000
Apr 30, 2018
34.79
--
51750000
Apr 29, 2018
35.336
--
51750000
Apr 28, 2018
35.336
--
51750000
Apr 27, 2018
35.336
--
51750000
Apr 26, 2018
35.166
--
52000000
Apr 25, 2018
34.748
--
52000000
Apr 24, 2018
34.62
--
52000000
Apr 23, 2018
34.916
--
52000000
Apr 22, 2018
34.796
--
52000000
Apr 21, 2018
34.796
--
52000000
Apr 20, 2018
34.796
--
52000000
Apr 19, 2018
34.974
--
52000000
Apr 18, 2018
35.258
--
52250000
Apr 17, 2018
35.236
--
52250000
Apr 16, 2018
34.932
--
52250000
Apr 15, 2018
34.672
--
52250000
Apr 14, 2018
34.672
--
52250000
Apr 13, 2018
34.672
--
52250000
Apr 12, 2018
34.702
--
52250000
Apr 11, 2018
34.442
--
52500000
Apr 10, 2018
34.724
--
52500000
Apr 09, 2018
34.128
--
52500000
Apr 08, 2018
33.812
--
52500000
Apr 07, 2018
33.812
--
52500000
Apr 06, 2018
33.812
--
52500000
Apr 05, 2018
34.642
--
52500000
Apr 04, 2018
34.668
--
52250000
Apr 03, 2018
34.184
--
52250000
Apr 02, 2018
33.688
--
52500000
Apr 01, 2018
34.46
--
52750000
Mar 31, 2018
34.46
--
52750000
Mar 30, 2018
34.46
--
52750000
Mar 29, 2018
34.46
--
52750000
Mar 28, 2018
34.272
--
52750000
Mar 27, 2018
34.112
--
52750000
Mar 26, 2018
34.548
--
52750000
Mar 25, 2018
33.846
--
53000000
Mar 24, 2018
33.846
--
53000000
Mar 23, 2018
33.846
--
53000000
Mar 22, 2018
34.552
0.099503
53000000
Mar 21, 2018
35.65
--
53000000
Mar 20, 2018
35.78
--
53000000
Mar 19, 2018
35.726
--
53000000
Mar 18, 2018
36.33
--
53000000
Mar 17, 2018
36.33
--
53000000
Mar 16, 2018
36.33
--
53000000
Mar 15, 2018
36.302
--
53000000
Mar 14, 2018
36.358
--
53000000
Mar 13, 2018
36.536
--
53000000
Mar 12, 2018
36.502
--
53000000
Mar 11, 2018
36.644
--
53000000
Mar 10, 2018
36.644
--
53000000
Mar 09, 2018
36.644
--
53000000
Mar 08, 2018
36.118
--
53000000
Mar 07, 2018
35.846
--
53000000
Mar 06, 2018
35.664
--
54000000
Mar 05, 2018
35.682
--
54000000
Mar 04, 2018
35.374
--
53750000
Mar 03, 2018
35.374
--
53750000
Mar 02, 2018
35.374
--
53750000
Mar 01, 2018
34.974
--
54250000
Feb 28, 2018
35.52
--
54250000
Feb 27, 2018
36.1
--
54250000
Feb 26, 2018
36.454
--
54250000
Feb 25, 2018
36.018
--
54250000
Feb 24, 2018
36.018
--
54250000
Feb 23, 2018
36.018
--
54250000
Feb 22, 2018
35.476
--
54250000
Feb 21, 2018
35.554
--
53750000
Feb 20, 2018
35.716
--
54250000
Feb 19, 2018
36.09
--
54250000
Feb 18, 2018
36.09
--
54250000
Feb 17, 2018
36.09
--
54250000
Feb 16, 2018
36.09
--
54250000
Feb 15, 2018
35.854
--
54250000
Feb 14, 2018
35.464
--
54250000
Feb 13, 2018
35.016
--
54500000
Feb 12, 2018
35.002
--
54750000
Feb 11, 2018
34.654
--
54750000
Feb 10, 2018
34.654
--
54750000
Feb 09, 2018
34.654
--
54750000
Feb 08, 2018
34.168
--
54750000
Feb 07, 2018
35.442
--
54750000
Feb 06, 2018
35.478
--
55000000
Feb 05, 2018
35.086
--
55000000
Feb 04, 2018
36.74
--
54750000
Feb 03, 2018
36.74
--
54750000
Feb 02, 2018
36.74
--
54750000
Feb 01, 2018
37.226
--
54500000
Jan 31, 2018
37.14
--
55250000
Jan 30, 2018
37.674
--
55250000
Jan 29, 2018
38.478
--
55000000
Jan 28, 2018
38.564
--
55000000
Jan 27, 2018
38.564
--
55000000
Jan 26, 2018
38.564
--
55000000
Jan 25, 2018
37.786
--
55000000
Jan 24, 2018
37.456
--
55250000
Jan 23, 2018
37.362
--
55250000
Jan 22, 2018
37.502
--
55250000
Jan 21, 2018
37.156
--
55250000
Jan 20, 2018
37.156
--
55250000
Jan 19, 2018
37.156
--
55250000
Jan 18, 2018
37.002
--
55250000
Jan 17, 2018
36.98
--
55500000
Jan 16, 2018
36.616
--
55500000
Jan 15, 2018
36.512
--
55750000
Jan 14, 2018
36.512
--
55750000
Jan 13, 2018
36.512
--
55750000
Jan 12, 2018
36.512
--
55750000
Jan 11, 2018
36.264
--
55750000
Jan 10, 2018
36.102
--
55750000
Jan 09, 2018
36.148
--
55750000
Jan 08, 2018
35.742
--
56000000
Jan 07, 2018
35.92
--
56000000
Jan 06, 2018
35.92
--
56000000
Jan 05, 2018
35.92
--
56000000
Jan 04, 2018
35.622
--
56000000
Jan 03, 2018
35.6
--
56250000
Jan 02, 2018
35.252
--
56250000
Jan 01, 2018
34.824
--
56250000
Dec 31, 2017
34.824
--
56250000
Dec 30, 2017
34.824
--
56250000
Dec 29, 2017
34.824
--
56250000
Dec 28, 2017
35.086
--
56250000
Dec 27, 2017
35.036
--
56250000
Dec 26, 2017
34.958
--
56250000
Dec 25, 2017
34.928
--
56250000
Dec 24, 2017
34.928
--
56250000
Dec 23, 2017
34.928
--
56250000
Dec 22, 2017
34.928
--
56250000
Dec 21, 2017
35.026
--
56250000
Dec 20, 2017
35.1
--
56500000
Dec 19, 2017
35.186
0.108165
56500000
Dec 18, 2017
35.328
--
56500000
Dec 17, 2017
35.33
--
57250000
Dec 16, 2017
35.33
--
57250000
Dec 15, 2017
35.33
--
57250000
Dec 14, 2017
34.946
--
57250000
Dec 13, 2017
35.324
--
57500000
Dec 12, 2017
35.204
--
58500000
Dec 11, 2017
35.09
--
59500000
Dec 10, 2017
34.96
--
59500000
Dec 09, 2017
34.96
--
59500000
Dec 08, 2017
34.96
--
59500000
Dec 07, 2017
34.58
--
59250000
Dec 06, 2017
34.53
--
59250000
Dec 05, 2017
34.58
--
59500000
Dec 04, 2017
34.656
--
59750000
Dec 03, 2017
35.134
--
60500000
Dec 02, 2017
35.134
--
60500000
Dec 01, 2017
35.134
--
60500000
Nov 30, 2017
35.186
--
60500000
Nov 29, 2017
34.888
--
60500000
Nov 28, 2017
34.708
--
60500000
Nov 27, 2017
34.488
--
60500000
Nov 26, 2017
34.474
--
60500000
Nov 25, 2017
34.474
--
60500000
Nov 24, 2017
34.474
--
60500000
Nov 23, 2017
34.396
--
60500000
Nov 22, 2017
34.396
--
60500000
Nov 21, 2017
34.424
--
60500000
Nov 20, 2017
34.124
--
60500000
Nov 19, 2017
34.258
--
60500000
Nov 18, 2017
34.258
--
60500000
Nov 17, 2017
34.258
--
60500000
Nov 16, 2017
34.374
--
60500000
Nov 15, 2017
34.008
--
60500000
Nov 14, 2017
34.106
--
60750000
Nov 13, 2017
34.252
--
60750000
Nov 12, 2017
34.226
--
60750000
Nov 11, 2017
34.226
--
60750000
Nov 10, 2017
34.226
--
60750000
Nov 09, 2017
34.432
--
60500000
Nov 08, 2017
34.444
--
60500000
Nov 07, 2017
34.376
--
60500000
Nov 06, 2017
34.31
--
61000000
Nov 05, 2017
34.43
--
61250000
Nov 04, 2017
34.43
--
61250000
Nov 03, 2017
34.43
--
61250000
Nov 02, 2017
34.114
--
62250000
Nov 01, 2017
34.194
--
63000000
Oct 31, 2017
34.148
--
63000000
Oct 30, 2017
34.192
--
63000000
Oct 29, 2017
34.568
--
63000000
Oct 28, 2017
34.568
--
63000000
Oct 27, 2017
34.568
--
63000000
Oct 26, 2017
34.51
--
63000000
Oct 25, 2017
34.826
--
63000000
Oct 24, 2017
34.9
--
62750000
Oct 23, 2017
35.144
--
62750000
Oct 22, 2017
35.246
--
62750000
Oct 21, 2017
35.246
--
62750000
Oct 20, 2017
35.246
--
62750000
Oct 19, 2017
35.2
--
62000000
Oct 18, 2017
35.01
--
61250000
Oct 17, 2017
34.972
--
61250000
Oct 16, 2017
34.538
--
61250000
Oct 15, 2017
34.646
--
61250000
Oct 14, 2017
34.646
--
61250000
Oct 13, 2017
34.646
--
61250000
Oct 12, 2017
34.744
--
61250000
Oct 11, 2017
34.798
--
61000000
Oct 10, 2017
34.72
--
61000000
Oct 09, 2017
34.662
--
61000000
Oct 08, 2017
34.902
--
61000000
Oct 07, 2017
34.902
--
61000000
Oct 06, 2017
34.902
--
61000000
Oct 05, 2017
34.91
--
61000000
Oct 04, 2017
34.884
--
61000000
Oct 03, 2017
34.726
--
61000000
Oct 02, 2017
34.72
--
61000000
Oct 01, 2017
34.388
--
60500000
Sep 30, 2017
34.388
--
60500000
Sep 29, 2017
34.388
--
60500000
Sep 28, 2017
34.194
--
60500000
Sep 27, 2017
34.128
--
60500000
Sep 26, 2017
34.126
0.095934
60500000
Sep 25, 2017
34.304
--
60500000
Sep 24, 2017
34.408
--
60500000
Sep 23, 2017
34.408
--
60500000
Sep 22, 2017
34.408
--
60500000
Sep 21, 2017
34.378
--
60500000
Sep 20, 2017
34.572
--
60750000
Sep 19, 2017
34.492
--
61000000
Sep 18, 2017
34.782
--
60750000
Sep 17, 2017
34.782
--
60750000
Sep 16, 2017
34.782
--
60750000
Sep 15, 2017
34.782
--
60750000
Sep 14, 2017
34.876
--
59750000
Sep 13, 2017
34.83
--
60250000
Sep 12, 2017
34.96
--
60250000
Sep 11, 2017
34.872
--
60250000
Sep 10, 2017
34.6
--
60250000
Sep 09, 2017
34.6
--
60250000
Sep 08, 2017
34.6
--
60250000
Sep 07, 2017
34.462
--
59750000
Sep 06, 2017
34.128
--
59750000
Sep 05, 2017
33.994
--
59750000
Sep 04, 2017
34.148
--
59750000
Sep 03, 2017
34.148
--
59750000
Sep 02, 2017
34.148
--
59750000
Sep 01, 2017
34.148
--
59750000
Aug 31, 2017
34.17
--
59500000
Aug 30, 2017
33.58
--
59500000
Aug 29, 2017
33.38
--
59500000
Aug 28, 2017
33.318
--
59500000
Aug 27, 2017
33.092
--
59500000
Aug 26, 2017
33.092
--
59500000
Aug 25, 2017
33.092
--
59500000
Aug 24, 2017
33.112
--
59500000
Aug 23, 2017
33.004
--
59500000
Aug 22, 2017
33.244
--
59750000
Aug 21, 2017
32.862
--
59750000
Aug 20, 2017
32.712
--
59750000
Aug 19, 2017
32.712
--
59750000
Aug 18, 2017
32.712
--
59750000
Aug 17, 2017
32.838
--
59750000
Aug 16, 2017
33.264
--
59750000
Aug 15, 2017
33.178
--
59750000
Aug 14, 2017
33.168
--
59750000
Aug 13, 2017
32.948
--
59750000
Aug 12, 2017
32.948
--
59750000
Aug 11, 2017
32.948
--
59750000
Aug 10, 2017
32.828
--
59750000
Aug 09, 2017
33.28
--
59750000
Aug 08, 2017
33.23
--
59750000
Aug 07, 2017
33.412
--
59750000
Aug 06, 2017
33.366
--
60000000
Aug 05, 2017
33.366
--
60000000
Aug 04, 2017
33.366
--
60000000
Aug 03, 2017
33.424
--
60000000
Aug 02, 2017
33.328
--
60000000
Aug 01, 2017
33.35
--
60000000
Jul 31, 2017
33.446
--
60000000
Jul 30, 2017
33.51
--
60250000
Jul 29, 2017
33.51
--
60250000
Jul 28, 2017
33.51
--
60250000
Jul 27, 2017
33.356
--
60250000
Jul 26, 2017
33.608
--
60250000
Jul 25, 2017
33.712
--
60250000
Jul 24, 2017
33.954
--
60250000
Jul 23, 2017
33.968
--
60250000
Jul 22, 2017
33.968
--
60250000
Jul 21, 2017
33.968
--
60250000
Jul 20, 2017
33.986
--
60500000
Jul 19, 2017
33.766
--
61000000
Jul 18, 2017
33.486
--
61500000
Jul 17, 2017
33.462
--
61500000
Jul 16, 2017
33.574
--
61250000
Jul 15, 2017
33.574
--
61250000
Jul 14, 2017
33.574
--
61250000
Jul 13, 2017
33.378
--
61250000
Jul 12, 2017
33.348
--
61250000
Jul 11, 2017
33.116
--
61000000
Jul 10, 2017
33.132
--
60750000
Jul 09, 2017
33.254
--
60500000
Jul 08, 2017
33.254
--
60500000
Jul 07, 2017
33.254
--
60500000
Jul 06, 2017
33.06
--
60500000
Jul 05, 2017
33.504
--
59500000
Jul 04, 2017
33.302
--
58500000
Jul 03, 2017
33.302
--
58500000
Jul 02, 2017
33.242
--
58500000
Jul 01, 2017
33.242
--
58500000
Jun 30, 2017
33.242
--
58500000
Jun 29, 2017
33.284
--
58500000
Jun 28, 2017
33.578
--
58500000
Jun 27, 2017
33.37
0.09102
58500000
Jun 26, 2017
33.812
--
58250000
Jun 25, 2017
33.876
--
58250000
Jun 24, 2017
33.876
--
58250000
Jun 23, 2017
33.876
--
58250000
Jun 22, 2017
33.898
--
56750000
Jun 21, 2017
33.556
--
57000000
Jun 20, 2017
33.13
--
56500000
Jun 19, 2017
33.014
--
56500000
Jun 18, 2017
32.66
--
56500000
Jun 17, 2017
32.66
--
56500000
Jun 16, 2017
32.66
--
56500000
Jun 15, 2017
32.598
--
56750000
Jun 14, 2017
32.644
--
56750000
Jun 13, 2017
32.486
--
56750000
Jun 12, 2017
32.408
--
57500000
Jun 11, 2017
32.462
--
57500000
Jun 10, 2017
32.462
--
57500000
Jun 09, 2017
32.462
--
57500000
Jun 08, 2017
32.276
--
57500000
Jun 07, 2017
32.314
--
57250000
Jun 06, 2017
32.212
--
57250000
Jun 05, 2017
32.284
--
57250000
Jun 04, 2017
32.392
--
57250000
Jun 03, 2017
32.392
--
57250000
Jun 02, 2017
32.392
--
57250000
Jun 01, 2017
32.192
--
57250000
May 31, 2017
31.794
--
57250000
May 30, 2017
31.664
--
57500000
May 29, 2017
31.742
--
57500000
May 28, 2017
31.742
--
57500000
May 27, 2017
31.742
--
57500000
May 26, 2017
31.742
--
57500000
May 25, 2017
31.812
--
57500000
May 24, 2017
31.658
--
57500000
May 23, 2017
31.592
--
57500000
May 22, 2017
31.508
--
57500000
May 21, 2017
31.43
--
57500000
May 20, 2017
31.43
--
57500000
May 19, 2017
31.43
--
57500000
May 18, 2017
31.382
--
57500000
May 17, 2017
31.244
--
57500000
May 16, 2017
31.66
--
57500000
May 15, 2017
31.774
--
57500000
May 14, 2017
31.576
--
58000000
May 13, 2017
31.576
--
58000000
May 12, 2017
31.576
--
58000000
May 11, 2017
31.616
--
58000000
May 10, 2017
31.616
--
58000000
May 09, 2017
31.698
--
58000000
May 08, 2017
31.66
--
58000000
May 07, 2017
31.89
--
58000000
May 06, 2017
31.89
--
58000000
May 05, 2017
31.89
--
58000000
May 04, 2017
31.916
--
58000000
May 03, 2017
31.736
--
58000000
May 02, 2017
31.872
--
58500000
May 01, 2017
31.786
--
60250000
Apr 30, 2017
31.724
--
60250000
Apr 29, 2017
31.724
--
60250000
Apr 28, 2017
31.724
--
60250000
Apr 27, 2017
31.648
--
60250000
Apr 26, 2017
31.562
--
60250000
Apr 25, 2017
31.402
--
60250000
Apr 24, 2017
31.25
--
60250000
Apr 23, 2017
30.94
--
60250000
Apr 22, 2017
30.94
--
60250000
Apr 21, 2017
30.94
--
60250000
Apr 20, 2017
31.096
--
58750000
Apr 19, 2017
30.928
--
58750000
Apr 18, 2017
30.838
--
58750000
Apr 17, 2017
31.1
--
58750000
Apr 16, 2017
31.006
--
58750000
Apr 15, 2017
31.006
--
58750000
Apr 14, 2017
31.006
--
58750000
Apr 13, 2017
31.006
--
58750000
Apr 12, 2017
31.07
--
58750000
Apr 11, 2017
31.046
--
59000000
Apr 10, 2017
31.08
--
59000000
Apr 09, 2017
31.128
--
59000000
Apr 08, 2017
31.128
--
59000000
Apr 07, 2017
31.128
--
59000000
Apr 06, 2017
31.056
--
59000000
Apr 05, 2017
31.008
--
59000000
Apr 04, 2017
31.126
--
59000000
Apr 03, 2017
31.148
--
59000000
Apr 02, 2017
31.138
--
59000000
Apr 01, 2017
31.138
--
59000000
Mar 31, 2017
31.138
--
59000000
Mar 30, 2017
31.21
--
59000000
Mar 29, 2017
31.212
--
59000000
Mar 28, 2017
31.208
--
59250000
Mar 27, 2017
31.198
--
59500000
Mar 26, 2017
31.08
--
59500000
Mar 25, 2017
31.08
--
59500000
Mar 24, 2017
31.08
0.088605
59500000
Mar 23, 2017
31.15
--
59750000
Mar 22, 2017
31.266
--
59750000
Mar 21, 2017
31.226
--
60250000
Mar 20, 2017
31.53
--
60250000
Mar 19, 2017
31.588
--
60250000
Mar 18, 2017
31.588
--
60250000
Mar 17, 2017
31.588
--
60250000
Mar 16, 2017
31.754
--
60000000
Mar 15, 2017
32.046
--
60000000
Mar 14, 2017
31.664
--
60000000
Mar 13, 2017
31.78
--
60000000
Mar 12, 2017
31.816
--
60000000
Mar 11, 2017
31.816
--
60000000
Mar 10, 2017
31.816
--
60000000
Mar 09, 2017
31.7
--
60000000
Mar 08, 2017
31.522
--
60000000
Mar 07, 2017
31.408
--
60250000
Mar 06, 2017
31.624
--
59750000
Mar 05, 2017
31.778
--
59250000
Mar 04, 2017
31.778
--
59250000
Mar 03, 2017
31.778
--
59250000
Mar 02, 2017
31.66
--
59250000
Mar 01, 2017
31.748
--
57250000
Feb 28, 2017
31.406
--
57750000
Feb 27, 2017
31.482
--
58000000
Feb 26, 2017
31.31
--
58000000
Feb 25, 2017
31.31
--
58000000
Feb 24, 2017
31.31
--
58000000
Feb 23, 2017
31.138
--
58000000
Feb 22, 2017
30.926
--
58000000
Feb 21, 2017
30.994
--
58000000
Feb 20, 2017
30.846
--
58000000
Feb 19, 2017
30.846
--
58000000
Feb 18, 2017
30.846
--
58000000
Feb 17, 2017
30.846
--
58000000
Feb 16, 2017
30.81
--
58000000
Feb 15, 2017
30.87
--
57500000
Feb 14, 2017
30.538
--
57250000
Feb 13, 2017
30.308
--
57250000
Feb 12, 2017
30.106
--
57250000
Feb 11, 2017
30.106
--
57250000
Feb 10, 2017
30.106
--
57250000
Feb 09, 2017
30.064
--
57250000
Feb 08, 2017
29.914
--
57250000
Feb 07, 2017
29.934
--
57250000
Feb 06, 2017
29.934
--
57250000
Feb 05, 2017
29.968
--
57250000
Feb 04, 2017
29.968
--
57250000
Feb 03, 2017
29.968
--
57250000
Feb 02, 2017
29.78
--
57250000
Feb 01, 2017
29.742
--
57250000
Jan 31, 2017
29.512
--
57250000
Jan 30, 2017
29.08
--
57500000
Jan 29, 2017
29.236
--
57750000
Jan 28, 2017
29.236
--
57750000
Jan 27, 2017
29.236
--
57750000
Jan 26, 2017
28.998
--
57750000
Jan 25, 2017
29.168
--
57750000
Jan 24, 2017
28.932
--
57750000
Jan 23, 2017
29.094
--
57750000
Jan 22, 2017
29.238
--
58000000
Jan 21, 2017
29.238
--
58000000
Jan 20, 2017
29.238
--
58000000
Jan 19, 2017
29.33
--
60000000
Jan 18, 2017
29.514
--
60000000
Jan 17, 2017
29.528
--
60000000
Jan 16, 2017
29.704
--
60000000
Jan 15, 2017
29.704
--
60000000
Jan 14, 2017
29.704
--
60000000
Jan 13, 2017
29.704
--
60000000
Jan 12, 2017
29.652
--
60000000
Jan 11, 2017
29.62
--
60000000
Jan 10, 2017
29.934
--
60000000
Jan 09, 2017
29.828
--
60000000
Jan 08, 2017
29.664
--
60500000
Jan 07, 2017
29.664
--
60500000
Jan 06, 2017
29.664
--
60500000
Jan 05, 2017
29.554
--
60500000
Jan 04, 2017
29.412
--
63000000
Jan 03, 2017
29.154
--
63250000
Jan 02, 2017
28.8
--
63250000
Jan 01, 2017
28.8
--
63250000
Dec 31, 2016
28.8
--
63250000
Dec 30, 2016
28.8
--
63250000
Dec 29, 2016
28.912
--
63250000
Dec 28, 2016
28.89
--
63000000
Dec 27, 2016
29.112
--
63000000
Dec 26, 2016
29.098
--
63000000
Dec 25, 2016
29.098
--
63000000
Dec 24, 2016
29.098
--
63000000
Dec 23, 2016
29.098
--
63000000
Dec 22, 2016
28.842
--
63000000
Dec 21, 2016
28.806
0.102467
63000000
Dec 20, 2016
29.086
--
62500000
Dec 19, 2016
29.084
--
62500000
Dec 18, 2016
29.244
--
62500000
Dec 17, 2016
29.244
--
62500000
Dec 16, 2016
29.244
--
62500000
Dec 15, 2016
29.21
--
60000000
Dec 14, 2016
29.02
--
60000000
Dec 13, 2016
29.12
--
60000000
Dec 12, 2016
28.916
--
60000000
Dec 11, 2016
28.77
--
60000000
Dec 10, 2016
28.77
--
60000000
Dec 09, 2016
28.77
--
60000000
Dec 08, 2016
28.464
--
60000000
Dec 07, 2016
28.41
--
60250000
Dec 06, 2016
28.668
--
60500000
Dec 05, 2016
28.562
--
60500000
Dec 04, 2016
28.588
--
60500000
Dec 03, 2016
28.588
--
60500000
Dec 02, 2016
28.588
--
60500000
Dec 01, 2016
28.49
--
60500000
Nov 30, 2016
28.732
--
60500000
Nov 29, 2016
29.04
--
60500000
Nov 28, 2016
28.848
--
60250000
Nov 27, 2016
29.128
--
60250000
Nov 26, 2016
29.128
--
60250000
Nov 25, 2016
29.128
--
60250000
Nov 24, 2016
29.002
--
60000000
Nov 23, 2016
29.002
--
60000000
Nov 22, 2016
28.87
--
59750000
Nov 21, 2016
29.296
--
59750000
Nov 20, 2016
29.198
--
59750000
Nov 19, 2016
29.198
--
59750000
Nov 18, 2016
29.198
--
59750000
Nov 17, 2016
29.5
--
59750000
Nov 16, 2016
29.334
--
59250000
Nov 15, 2016
29.492
--
59250000
Nov 14, 2016
29.398
--
58750000
Nov 13, 2016
29.438
--
58750000
Nov 12, 2016
29.438
--
58750000
Nov 11, 2016
29.438
--
58750000
Nov 10, 2016
29.838
--
58000000
Nov 09, 2016
29.498
--
55000000
Nov 08, 2016
28.526
--
55250000
Nov 07, 2016
28.418
--
59750000
Nov 06, 2016
27.718
--
59750000
Nov 05, 2016
27.718
--
59750000
Nov 04, 2016
27.718
--
59750000
Nov 03, 2016
27.486
--
60000000
Nov 02, 2016
27.792
--
61250000
Nov 01, 2016
27.966
--
61250000
Oct 31, 2016
28.084
--
61250000
Oct 30, 2016
28.248
--
61750000
Oct 29, 2016
28.248
--
61750000
Oct 28, 2016
28.248
--
61750000
Oct 27, 2016
28.718
--
61750000
Oct 26, 2016
28.632
--
61750000
Oct 25, 2016
28.866
--
62000000
Oct 24, 2016
28.964
--
62000000
Oct 23, 2016
29.004
--
62000000
Oct 22, 2016
29.004
--
62000000
Oct 21, 2016
29.004
--
62000000
Oct 20, 2016
29.234
--
63250000
Oct 19, 2016
29.088
--
63250000
Oct 18, 2016
29.2
--
63250000
Oct 17, 2016
28.878
--
63750000
Oct 16, 2016
28.94
--
64000000
Oct 15, 2016
28.94
--
64000000
Oct 14, 2016
28.94
--
64000000
Oct 13, 2016
29.162
--
64000000
Oct 12, 2016
29.14
--
64000000
Oct 11, 2016
29.33
--
64000000
Oct 10, 2016
30.098
--
64000000
Oct 09, 2016
29.95
--
64000000
Oct 08, 2016
29.95
--
64000000
Oct 07, 2016
29.95
--
64000000
Oct 06, 2016
29.922
--
64000000
Oct 05, 2016
30.092
--
64000000
Oct 04, 2016
29.968
--
64250000
Oct 03, 2016
30.018
--
64500000
Oct 02, 2016
30.058
--
64500000
Oct 01, 2016
30.058
--
64500000
Sep 30, 2016
30.058
--
64500000
Sep 29, 2016
29.756
--
64500000
Sep 28, 2016
30.322
--
64500000
Sep 27, 2016
30.368
--
64750000
Sep 26, 2016
30.128
0.096554
64500000
Sep 25, 2016
30.596
--
64500000
Sep 24, 2016
30.596
--
64500000
Sep 23, 2016
30.596
--
64500000
Sep 22, 2016
30.712
--
64500000
Sep 21, 2016
30.488
--
64500000
Sep 20, 2016
30.198
--
64500000
Sep 19, 2016
30.082
--
64500000
Sep 18, 2016
30.188
--
64500000
Sep 17, 2016
30.188
--
64500000
Sep 16, 2016
30.188
--
64500000
Sep 15, 2016
30.148
--
64750000
Sep 14, 2016
29.818
--
65000000
Sep 13, 2016
29.786
--
65000000
Sep 12, 2016
30.216
--
65250000
Sep 11, 2016
29.734
--
65500000
Sep 10, 2016
29.734
--
65500000
Sep 09, 2016
29.734
--
65500000
Sep 08, 2016
30.358
--
65500000
Sep 07, 2016
30.3
--
65750000
Sep 06, 2016
30.29
--
66000000
Sep 05, 2016
30.16
--
66250000
Sep 04, 2016
30.16
--
66250000
Sep 03, 2016
30.16
--
66250000
Sep 02, 2016
30.16
--
66250000
Sep 01, 2016
30.128
--
68000000
Aug 31, 2016
30.18
--
68000000
Aug 30, 2016
30.276
--
68000000
Aug 29, 2016
30.396
--
68000000
Aug 28, 2016
30.312
--
68250000
Aug 27, 2016
30.312
--
68250000
Aug 26, 2016
30.312
--
68250000
Aug 25, 2016
30.192
--
68250000
Aug 24, 2016
30.418
--
68250000
Aug 23, 2016
30.936
--
68250000
Aug 22, 2016
30.896
--
68250000
Aug 21, 2016
30.8
--
68250000
Aug 20, 2016
30.8
--
68250000
Aug 19, 2016
30.8
--
68250000
Aug 18, 2016
30.822
--
68250000
Aug 17, 2016
30.796
--
68250000
Aug 16, 2016
30.75
--
68250000
Aug 15, 2016
31.048
--
68250000
Aug 14, 2016
30.986
--
68250000
Aug 13, 2016
30.986
--
68250000
Aug 12, 2016
30.986
--
68250000
Aug 11, 2016
31.036
--
68250000
Aug 10, 2016
30.858
--
68250000
Aug 09, 2016
31.022
--
68000000
Aug 08, 2016
30.956
--
67500000
Aug 07, 2016
31.236
--
67500000
Aug 06, 2016
31.236
--
67500000
Aug 05, 2016
31.236
--
67500000
Aug 04, 2016
31.146
--
67250000
Aug 03, 2016
31.222
--
67250000
Aug 02, 2016
31.268
--
67000000
Aug 01, 2016
31.418
--
65250000
Jul 31, 2016
31.216
--
65250000
Jul 30, 2016
31.216
--
65250000
Jul 29, 2016
31.216
--
65250000
Jul 28, 2016
31.11
--
65250000
Jul 27, 2016
31.102
--
65250000
Jul 26, 2016
30.966
--
65250000
Jul 25, 2016
31.008
--
65250000
Jul 24, 2016
31.054
--
65250000
Jul 23, 2016
31.054
--
65250000
Jul 22, 2016
31.054
--
65250000
Jul 21, 2016
30.982
--
65250000
Jul 20, 2016
30.87
--
65000000
Jul 19, 2016
30.578
--
65000000
Jul 18, 2016
30.648
--
65000000
Jul 17, 2016
30.646
--
65000000
Jul 16, 2016
30.646
--
65000000
Jul 15, 2016
30.646
--
65000000
Jul 14, 2016
30.64
--
65000000
Jul 13, 2016
30.536
--
65000000
Jul 12, 2016
30.562
--
64750000
Jul 11, 2016
30.436
--
64000000
Jul 10, 2016
30.486
--
64000000
Jul 09, 2016
30.486
--
64000000
Jul 08, 2016
30.486
--
64000000
Jul 07, 2016
30.146
--
64000000
Jul 06, 2016
30.178
--
64000000
Jul 05, 2016
29.826
--
64000000
Jul 04, 2016
29.868
--
64000000
Jul 03, 2016
29.868
--
64000000
Jul 02, 2016
29.868
--
64000000
Jul 01, 2016
29.868
--
64000000
Jun 30, 2016
29.67
--
63750000
Jun 29, 2016
29.406
--
63750000
Jun 28, 2016
28.874
--
63750000
Jun 27, 2016
28.284
--
63750000
Jun 26, 2016
28.728
--
63750000
Jun 25, 2016
28.728
--
63750000
Jun 24, 2016
28.728
--
63750000
Jun 23, 2016
29.586
--
63750000
Jun 22, 2016
29.206
--
63750000
Jun 21, 2016
29.106
0.097626
63500000
Jun 20, 2016
29.304
--
63500000
Jun 19, 2016
29.108
--
63500000
Jun 18, 2016
29.108
--
63500000
Jun 17, 2016
29.108
--
63500000
Jun 16, 2016
29.438
--
63500000
Jun 15, 2016
29.35
--
63500000
Jun 14, 2016
29.532
--
63500000
Jun 13, 2016
29.488
--
63500000
Jun 12, 2016
29.714
--
63500000
Jun 11, 2016
29.714
--
63500000
Jun 10, 2016
29.714
--
63500000
Jun 09, 2016
30.012
--
63500000
Jun 08, 2016
30.106
--
63500000
Jun 07, 2016
29.962
--
63250000
Jun 06, 2016
30.17
--
63250000
Jun 05, 2016
29.978
--
63250000
Jun 04, 2016
29.978
--
63250000
Jun 03, 2016
29.978
--
63250000
Jun 02, 2016
30.114
--
63000000
Jun 01, 2016
29.708
--
62500000
May 31, 2016
29.594
--
62250000
May 30, 2016
29.546
--
62250000
May 29, 2016
29.546
--
62250000
May 28, 2016
29.546
--
62250000
May 27, 2016
29.546
--
62250000
May 26, 2016
29.382
--
62250000
May 25, 2016
29.406
--
62250000
May 24, 2016
29.206
--
62250000
May 23, 2016
28.776
--
62250000
May 22, 2016
28.882
--
62250000
May 21, 2016
28.882
--
62250000
May 20, 2016
28.882
--
62250000
May 19, 2016
28.596
--
62250000
May 18, 2016
28.838
--
62250000
May 17, 2016
28.742
--
62250000
May 16, 2016
29.054
--
62250000
May 15, 2016
28.636
--
62250000
May 14, 2016
28.636
--
62250000
May 13, 2016
28.636
--
62250000
May 12, 2016
28.65
--
62250000
May 11, 2016
28.852
--
62500000
May 10, 2016
29.218
--
62500000
May 09, 2016
28.968
--
62500000
May 08, 2016
28.628
--
62500000
May 07, 2016
28.628
--
62500000
May 06, 2016
28.628
--
62500000
May 05, 2016
28.782
--
62500000
May 04, 2016
28.678
--
62500000
May 03, 2016
28.978
--
62500000
May 02, 2016
29.104
--
62500000
May 01, 2016
28.936
--
62500000
Apr 30, 2016
28.936
--
62500000
Apr 29, 2016
28.936
--
62500000
Apr 28, 2016
29.376
--
62750000
Apr 27, 2016
29.514
--
62750000
Apr 26, 2016
29.566
--
62750000
Apr 25, 2016
29.692
--
62750000
Apr 24, 2016
29.824
--
62750000
Apr 23, 2016
29.824
--
62750000
Apr 22, 2016
29.824
--
62750000
Apr 21, 2016
29.738
--
62750000
Apr 20, 2016
29.552
--
62750000
Apr 19, 2016
29.382
--
62250000
Apr 18, 2016
29.336
--
61750000
Apr 17, 2016
29.08
--
62000000
Apr 16, 2016
29.08
--
62000000
Apr 15, 2016
29.08
--
62000000
Apr 14, 2016
29.104
--
62000000
Apr 13, 2016
29.074
--
61750000
Apr 12, 2016
28.776
--
61750000
Apr 11, 2016
28.542
--
61750000
Apr 10, 2016
28.756
--
61750000
Apr 09, 2016
28.756
--
61750000
Apr 08, 2016
28.756
--
61750000
Apr 07, 2016
28.884
--
61750000
Apr 06, 2016
29.208
--
61750000
Apr 05, 2016
28.42
--
61750000
Apr 04, 2016
28.754
--
61750000
Apr 03, 2016
28.48
--
62250000
Apr 02, 2016
28.48
--
62250000
Apr 01, 2016
28.48
--
62250000
Mar 31, 2016
28.104
--
62250000
Mar 30, 2016
28.1
--
62250000
Mar 29, 2016
28.118
--
62500000
Mar 28, 2016
27.77
--
62500000
Mar 27, 2016
27.866
--
62750000
Mar 26, 2016
27.866
--
62750000
Mar 25, 2016
27.866
--
62750000
Mar 24, 2016
27.866
--
62750000
Mar 23, 2016
27.886
0.074453
63000000
Mar 22, 2016
28.172
--
63000000
Mar 21, 2016
27.874
--
63000000
Mar 20, 2016
27.73
--
63000000
Mar 19, 2016
27.73
--
63000000
Mar 18, 2016
27.73
--
63000000
Mar 17, 2016
27.358
--
63000000
Mar 16, 2016
27.646
--
63000000
Mar 15, 2016
27.742
--
63000000
Mar 14, 2016
28.238
--
63000000
Mar 13, 2016
28.348
--
63000000
Mar 12, 2016
28.348
--
63000000
Mar 11, 2016
28.348
--
63000000
Mar 10, 2016
27.77
--
63000000
Mar 09, 2016
27.774
--
63000000
Mar 08, 2016
27.74
--
63000000
Mar 07, 2016
28.14
--
62750000
Mar 06, 2016
27.9
--
62750000
Mar 05, 2016
27.9
--
62750000
Mar 04, 2016
27.9
--
62750000
Mar 03, 2016
27.938
--
62750000
Mar 02, 2016
28.032
--
62750000
Mar 01, 2016
27.972
--
62750000
Feb 29, 2016
27.352
--
62750000
Feb 28, 2016
27.79
--
62750000
Feb 27, 2016
27.79
--
62750000
Feb 26, 2016
27.79
--
62750000
Feb 25, 2016
27.818
--
62750000
Feb 24, 2016
27.468
--
62750000
Feb 23, 2016
27.368
--
62750000
Feb 22, 2016
27.594
--
62750000
Feb 21, 2016
27.23
--
62750000
Feb 20, 2016
27.23
--
62750000
Feb 19, 2016
27.23
--
62750000
Feb 18, 2016
27.202
--
62750000
Feb 17, 2016
27.43
--
62750000
Feb 16, 2016
27.024
--
62750000
Feb 15, 2016
26.506
--
62750000
Feb 14, 2016
26.506
--
62750000
Feb 13, 2016
26.506
--
62750000
Feb 12, 2016
26.506
--
62750000
Feb 11, 2016
26.128
--
62750000
Feb 10, 2016
26.572
--
62750000
Feb 09, 2016
26.332
--
63750000
Feb 08, 2016
26.142
--
64250000
Feb 07, 2016
26.576
--
64750000
Feb 06, 2016
26.576
--
64750000
Feb 05, 2016
26.576
--
64750000
Feb 04, 2016
27.142
--
65000000
Feb 03, 2016
27.242
--
65250000
Feb 02, 2016
27.094
--
65250000
Feb 01, 2016
27.52
--
65250000
Jan 31, 2016
27.452
--
65250000
Jan 30, 2016
27.452
--
65250000
Jan 29, 2016
27.452
--
65250000
Jan 28, 2016
26.962
--
65250000
Jan 27, 2016
27.628
--
65250000
Jan 26, 2016
27.976
--
65250000
Jan 25, 2016
27.772
--
63000000
Jan 24, 2016
28.046
--
63000000
Jan 23, 2016
28.046
--
63000000
Jan 22, 2016
28.046
--
63000000
Jan 21, 2016
27.572
--
63000000
Jan 20, 2016
27.718
--
63250000
Jan 19, 2016
27.604
--
63750000
Jan 18, 2016
27.694
--
64000000
Jan 17, 2016
27.694
--
64000000
Jan 16, 2016
27.694
--
64000000
Jan 15, 2016
27.694
--
64000000
Jan 14, 2016
28.096
--
64000000
Jan 13, 2016
27.378
--
63750000
Jan 12, 2016
28.266
--
64000000
Jan 11, 2016
27.936
--
64250000
Jan 10, 2016
28.268
--
64250000
Jan 09, 2016
28.268
--
64250000
Jan 08, 2016
28.268
--
64250000
Jan 07, 2016
28.674
--
64250000
Jan 06, 2016
29.3
--
64250000
Jan 05, 2016
29.58
--
64250000
Jan 04, 2016
29.434
--
64250000
Jan 03, 2016
30.014
--
64250000
Jan 02, 2016
30.014
--
64250000
Jan 01, 2016
30.014
--
64250000
Dec 31, 2015
30.014
--
64250000
Dec 30, 2015
30.282
--
64500000
Dec 29, 2015
30.418
0.256584
64750000
Dec 28, 2015
30.296
--
64750000
Dec 27, 2015
30.432
--
64750000
Dec 26, 2015
30.432
--
64750000
Dec 25, 2015
30.432
--
64750000
Dec 24, 2015
30.432
0.113439
64750000
Dec 23, 2015
30.512
--
65250000
Dec 22, 2015
30.178
--
65250000
Dec 21, 2015
29.986
--
65250000
Dec 20, 2015
29.74
--
65250000
Dec 19, 2015
29.74
--
65250000
Dec 18, 2015
29.74
--
65250000
Dec 17, 2015
30.146
--
65250000
Dec 16, 2015
30.494
--
65000000
Dec 15, 2015
30.074
--
64750000
Dec 14, 2015
29.624
--
64750000
Dec 13, 2015
29.478
--
64750000
Dec 12, 2015
29.478
--
64750000
Dec 11, 2015
29.478
--
64750000
Dec 10, 2015
29.966
--
64750000
Dec 09, 2015
29.732
--
64750000
Dec 08, 2015
30.052
--
64750000
Dec 07, 2015
29.966
--
64750000
Dec 06, 2015
30.204
--
64750000
Dec 05, 2015
30.204
--
64750000
Dec 04, 2015
30.204
--
64750000
Dec 03, 2015
29.5
--
64750000
Dec 02, 2015
30.21
--
64750000
Dec 01, 2015
30.47
--
64750000
Nov 30, 2015
29.976
--
64500000
Nov 29, 2015
30.404
--
64750000
Nov 28, 2015
30.404
--
64750000
Nov 27, 2015
30.404
--
64750000
Nov 26, 2015
30.332
--
64750000
Nov 25, 2015
30.332
--
64750000
Nov 24, 2015
30.156
--
65000000
Nov 23, 2015
30.086
--
65000000
Nov 22, 2015
30.112
--
65250000
Nov 21, 2015
30.112
--
65250000
Nov 20, 2015
30.112
--
65250000
Nov 19, 2015
29.896
--
65250000
Nov 18, 2015
30.41
--
65250000
Nov 17, 2015
29.824
--
65250000
Nov 16, 2015
29.686
--
65250000
Nov 15, 2015
29.37
--
65250000
Nov 14, 2015
29.37
--
65250000
Nov 13, 2015
29.37
--
65250000
Nov 12, 2015
29.398
--
65250000
Nov 11, 2015
29.928
--
65250000
Nov 10, 2015
30.242
--
65250000
Nov 09, 2015
30.062
--
61750000
Nov 08, 2015
30.27
--
62000000
Nov 07, 2015
30.27
--
62000000
Nov 06, 2015
30.27
--
62000000
Nov 05, 2015
30.368
--
62500000
Nov 04, 2015
30.504
--
62500000
Nov 03, 2015
30.58
--
62500000
Nov 02, 2015
30.66
--
62500000
Nov 01, 2015
30.006
--
62500000
Oct 31, 2015
30.006
--
62500000
Oct 30, 2015
30.006
--
62500000
Oct 29, 2015
30.15
--
62500000
Oct 28, 2015
30.094
--
62500000
Oct 27, 2015
29.778
--
62750000
Oct 26, 2015
29.248
--
65250000
Oct 25, 2015
29.114
--
64750000
Oct 24, 2015
29.114
--
64750000
Oct 23, 2015
29.114
--
64750000
Oct 22, 2015
28.502
--
64000000
Oct 21, 2015
28.722
--
63750000
Oct 20, 2015
28.976
--
63750000
Oct 19, 2015
29.444
--
64000000
Oct 18, 2015
29.364
--
64000000
Oct 17, 2015
29.364
--
64000000
Oct 16, 2015
29.364
--
64000000
Oct 15, 2015
29.112
--
64000000
Oct 14, 2015
28.414
--
64250000
Oct 13, 2015
28.458
--
64250000
Oct 12, 2015
28.852
--
64250000
Oct 11, 2015
28.804
--
65000000
Oct 10, 2015
28.804
--
65000000
Oct 09, 2015
28.804
--
65000000
Oct 08, 2015
28.652
--
64250000
Oct 07, 2015
28.592
--
64500000
Oct 06, 2015
28.19
--
63250000
Oct 05, 2015
28.924
--
68750000
Oct 04, 2015
28.874
--
68750000
Oct 03, 2015
28.874
--
68750000
Oct 02, 2015
28.874
--
68750000
Oct 01, 2015
28.238
--
69250000
Sep 30, 2015
28.018
--
69500000
Sep 29, 2015
27.352
--
70000000
Sep 28, 2015
27.164
--
71000000
Sep 27, 2015
28.33
--
73250000
Sep 26, 2015
28.33
--
73250000
Sep 25, 2015
28.33
0.092534
73250000
Sep 24, 2015
29.284
--
73250000
Sep 23, 2015
29.626
--
73750000
Sep 22, 2015
29.668
--
69750000
Sep 21, 2015
29.896
--
70000000
Sep 20, 2015
30.402
--
69750000
Sep 19, 2015
30.402
--
69750000
Sep 18, 2015
30.402
--
69750000
Sep 17, 2015
30.852
--
70750000
Sep 16, 2015
30.564
--
71500000
Sep 15, 2015
30.49
--
71000000
Sep 14, 2015
30.094
--
71750000
Sep 13, 2015
30.19
--
71500000
Sep 12, 2015
30.19
--
71500000
Sep 11, 2015
30.19
--
71500000
Sep 10, 2015
29.956
--
71750000
Sep 09, 2015
29.676
--
72500000
Sep 08, 2015
30.154
--
72500000
Sep 07, 2015
29.3
--
72500000
Sep 06, 2015
29.3
--
72500000
Sep 05, 2015
29.3
--
72500000
Sep 04, 2015
29.3
--
72500000
Sep 03, 2015
29.662
--
73000000
Sep 02, 2015
29.868
--
72750000
Sep 01, 2015
29.252
--
74250000
Aug 31, 2015
30.058
--
75000000
Aug 30, 2015
30.642
--
75250000
Aug 29, 2015
30.642
--
75250000
Aug 28, 2015
30.642
--
75250000
Aug 27, 2015
30.74
--
75250000
Aug 26, 2015
30.134
--
76750000
Aug 25, 2015
28.928
--
77250000
Aug 24, 2015
29.276
--
81000000
Aug 23, 2015
30.528
--
81250000
Aug 22, 2015
30.528
--
81250000
Aug 21, 2015
30.528
--
81250000
Aug 20, 2015
31.466
--
81500000
Aug 19, 2015
32.242
--
80500000
Aug 18, 2015
32.406
--
80500000
Aug 17, 2015
32.468
--
81500000
Aug 16, 2015
32.094
--
81500000
Aug 15, 2015
32.094
--
81500000
Aug 14, 2015
32.094
--
81500000
Aug 13, 2015
32.03
--
81000000
Aug 12, 2015
32.09
--
80750000
Aug 11, 2015
32.062
--
80750000
Aug 10, 2015
32.312
--
79250000
Aug 09, 2015
32.048
--
79750000
Aug 08, 2015
32.048
--
79750000
Aug 07, 2015
32.048
--
79750000
Aug 06, 2015
32.13
--
80250000
Aug 05, 2015
32.848
--
79750000
Aug 04, 2015
32.582
--
79250000
Aug 03, 2015
32.608
--
82500000
Aug 02, 2015
32.626
--
82250000
Aug 01, 2015
32.626
--
82250000
Jul 31, 2015
32.626
--
82250000
Jul 30, 2015
32.438
--
82500000
Jul 29, 2015
32.454
--
81750000
Jul 28, 2015
32.412
--
81500000
Jul 27, 2015
31.836
--
80500000
Jul 26, 2015
31.904
--
80500000
Jul 25, 2015
31.904
--
80500000
Jul 24, 2015
31.904
--
80500000
Jul 23, 2015
32.714
--
80250000
Jul 22, 2015
32.776
--
80250000
Jul 21, 2015
32.746
--
80250000
Jul 20, 2015
32.886
--
80250000
Jul 19, 2015
32.816
--
80250000
Jul 18, 2015
32.816
--
80250000
Jul 17, 2015
32.816
--
80250000
Jul 16, 2015
32.854
--
80250000
Jul 15, 2015
32.672
--
80250000
Jul 14, 2015
32.664
--
81000000
Jul 13, 2015
32.32
--
84000000
Jul 12, 2015
32.04
--
83750000
Jul 11, 2015
32.04
--
83750000
Jul 10, 2015
32.04
--
83750000
Jul 09, 2015
31.616
--
84000000
Jul 08, 2015
31.45
--
84000000
Jul 07, 2015
31.988
--
83750000
Jul 06, 2015
31.868
--
83500000
Jul 05, 2015
31.896
--
83250000
Jul 04, 2015
31.896
--
83250000
Jul 03, 2015
31.896
--
83250000
Jul 02, 2015
31.896
--
83250000
Jul 01, 2015
31.998
--
83250000
Jun 30, 2015
31.75
--
82000000
Jun 29, 2015
31.578
--
77750000
Jun 28, 2015
32.326
--
75250000
Jun 27, 2015
32.326
--
75250000
Jun 26, 2015
32.326
--
75250000
Jun 25, 2015
32.38
--
75250000
Jun 24, 2015
32.2
0.083051
75250000
Jun 23, 2015
32.616
--
75750000
Jun 22, 2015
32.566
--
76000000
Jun 21, 2015
32.314
--
76000000
Jun 20, 2015
32.314
--
76000000
Jun 19, 2015
32.314
--
76000000
Jun 18, 2015
32.336
--
76000000
Jun 17, 2015
31.832
--
76500000
Jun 16, 2015
31.794
--
76500000
Jun 15, 2015
31.632
--
76500000
Jun 14, 2015
31.62
--
77250000
Jun 13, 2015
31.62
--
77250000
Jun 12, 2015
31.62
--
77250000
Jun 11, 2015
31.974
--
77250000
Jun 10, 2015
31.776
--
78000000
Jun 09, 2015
31.422
--
78750000
Jun 08, 2015
31.428
--
78750000
Jun 07, 2015
31.57
--
78750000
Jun 06, 2015
31.57
--
78750000
Jun 05, 2015
31.57
--
78750000
Jun 04, 2015
31.556
--
78750000
Jun 03, 2015
31.78
--
78000000
Jun 02, 2015
31.742
--
77750000
Jun 01, 2015
31.924
--
78000000
May 31, 2015
31.834
--
78000000
May 30, 2015
31.834
--
78000000
May 29, 2015
31.834
--
78000000
May 28, 2015
31.892
--
78000000
May 27, 2015
31.866
--
77500000
May 26, 2015
31.502
--
77500000
May 25, 2015
31.798
--
77500000
May 24, 2015
31.798
--
77500000
May 23, 2015
31.798
--
77500000
May 22, 2015
31.798
--
77500000
May 21, 2015
31.878
--
78000000
May 20, 2015
31.87
--
77500000
May 19, 2015
31.798
--
77250000
May 18, 2015
31.654
--
77000000
May 17, 2015
31.454
--
77000000
May 16, 2015
31.454
--
77000000
May 15, 2015
31.454
--
77000000
May 14, 2015
31.378
--
77000000
May 13, 2015
30.96
--
77250000
May 12, 2015
30.986
--
77250000
May 11, 2015
31.128
--
77250000
May 10, 2015
31.13
--
77250000
May 09, 2015
31.13
--
77250000
May 08, 2015
31.13
--
77250000
May 07, 2015
30.624
--
77500000
May 06, 2015
30.464
--
77500000
May 05, 2015
30.558
--
77750000
May 04, 2015
30.946
--
77750000
May 03, 2015
30.764
--
77750000
May 02, 2015
30.764
--
77750000
May 01, 2015
30.764
--
77750000
Apr 30, 2015
30.34
--
78000000
Apr 29, 2015
30.822
--
78000000
Apr 28, 2015
31.06
--
78250000
Apr 27, 2015
30.98
--
77750000
Apr 26, 2015
31.602
--
77750000
Apr 25, 2015
31.602
--
77750000
Apr 24, 2015
31.602
--
77750000
Apr 23, 2015
31.716
--
77750000
Apr 22, 2015
31.568
--
77750000
Apr 21, 2015
31.548
--
77750000
Apr 20, 2015
31.322
--
76250000
Apr 19, 2015
31.144
--
77250000
Apr 18, 2015
31.144
--
77250000
Apr 17, 2015
31.144
--
77250000
Apr 16, 2015
31.414
--
77250000
Apr 15, 2015
31.42
--
76750000
Apr 14, 2015
31.326
--
78000000
Apr 13, 2015
31.3
--
77500000
Apr 12, 2015
31.446
--
77500000
Apr 11, 2015
31.446
--
77500000
Apr 10, 2015
31.446
--
77500000
Apr 09, 2015
31.186
--
77500000
Apr 08, 2015
30.962
--
77000000
Apr 07, 2015
30.672
--
76750000
Apr 06, 2015
30.594
--
76750000
Apr 05, 2015
30.554
--
77000000
Apr 04, 2015
30.554
--
77000000
Apr 03, 2015
30.554
--
77000000
Apr 02, 2015
30.554
--
77000000
Apr 01, 2015
30.49
--
77250000
Mar 31, 2015
30.862
--
77750000
Mar 30, 2015
31.316
--
77500000
Mar 29, 2015
31.01
--
77500000
Mar 28, 2015
31.01
--
77500000
Mar 27, 2015
31.01
--
77500000
Mar 26, 2015
30.736
--
77250000
Mar 25, 2015
30.818
0.060869
77250000
Mar 24, 2015
31.502
--
77000000
Mar 23, 2015
31.77
--
76750000
Mar 22, 2015
31.888
--
76000000
Mar 21, 2015
31.888
--
76000000
Mar 20, 2015
31.888
--
76000000
Mar 19, 2015
31.692
--
76000000
Mar 18, 2015
31.478
--
76000000
Mar 17, 2015
31.096
--
73500000
Mar 16, 2015
31.178
--
75000000
Mar 15, 2015
30.52
--
75000000
Mar 14, 2015
30.52
--
75000000
Mar 13, 2015
30.52
--
75000000
Mar 12, 2015
30.56
--
75000000
Mar 11, 2015
30.18
--
75000000
Mar 10, 2015
30.17
--
74250000
Mar 09, 2015
30.488
--
74250000
Mar 08, 2015
30.336
--
74250000
Mar 07, 2015
30.336
--
74250000
Mar 06, 2015
30.336
--
74250000
Mar 05, 2015
30.898
--
73750000
Mar 04, 2015
30.726
--
76250000
Mar 03, 2015
30.6
--
74750000
Mar 02, 2015
30.85
--
73750000
Mar 01, 2015
30.592
--
71250000
Feb 28, 2015
30.592
--
71250000
Feb 27, 2015
30.592
--
71250000
Feb 26, 2015
30.742
--
68750000
Feb 25, 2015
30.654
--
68750000
Feb 24, 2015
30.606
--
68000000
Feb 23, 2015
30.65
--
67750000
Feb 22, 2015
30.548
--
67500000
Feb 21, 2015
30.548
--
67500000
Feb 20, 2015
30.548
--
67500000
Feb 19, 2015
30.214
--
67500000
Feb 18, 2015
30.178
--
67500000
Feb 17, 2015
30.118
--
67750000
Feb 16, 2015
29.926
--
67750000
Feb 15, 2015
29.926
--
67750000
Feb 14, 2015
29.926
--
67750000
Feb 13, 2015
29.926
--
67750000
Feb 12, 2015
29.768
--
67750000
Feb 11, 2015
29.66
--
67750000
Feb 10, 2015
29.612
--
67750000
Feb 09, 2015
29.152
--
68500000
Feb 08, 2015
29.476
--
68500000
Feb 07, 2015
29.476
--
68500000
Feb 06, 2015
29.476
--
68500000
Feb 05, 2015
29.752
--
68500000
Feb 04, 2015
29.264
--
68500000
Feb 03, 2015
29.63
--
69000000
Feb 02, 2015
29.464
--
69250000
Feb 01, 2015
29.31
--
68500000
Jan 31, 2015
29.31
--
68500000
Jan 30, 2015
29.31
--
68500000
Jan 29, 2015
29.754
--
67750000
Jan 28, 2015
29.484
--
69250000
Jan 27, 2015
29.948
--
69250000
Jan 26, 2015
30.156
--
71750000
Jan 25, 2015
29.992
--
70500000
Jan 24, 2015
29.992
--
70500000
Jan 23, 2015
29.992
--
70500000
Jan 22, 2015
30.108
--
70000000
Jan 21, 2015
29.74
--
69000000
Jan 20, 2015
29.744
--
68750000
Jan 19, 2015
29.732
--
68750000
Jan 18, 2015
29.732
--
68750000
Jan 17, 2015
29.732
--
68750000
Jan 16, 2015
29.732
--
68750000
Jan 15, 2015
29.182
--
68500000
Jan 14, 2015
29.508
--
68500000
Jan 13, 2015
29.536
--
68250000
Jan 12, 2015
29.628
--
68000000
Jan 11, 2015
29.63
--
67500000
Jan 10, 2015
29.63
--
67500000
Jan 09, 2015
29.63
--
67500000
Jan 08, 2015
29.86
--
66250000
Jan 07, 2015
29.364
--
65250000
Jan 06, 2015
28.702
--
65250000
Jan 05, 2015
28.794
--
64750000
Jan 04, 2015
28.96
--
64750000
Jan 03, 2015
28.96
--
64750000
Jan 02, 2015
28.96
--
64750000
Jan 01, 2015
28.848
--
64750000
Dec 31, 2014
28.848
--
64750000
Dec 30, 2014
29.124
--
63750000
Dec 29, 2014
29.25
--
64000000
Dec 28, 2014
29.176
--
64000000
Dec 27, 2014
29.176
--
64000000
Dec 26, 2014
29.176
--
64000000
Dec 25, 2014
28.938
--
63500000
Dec 24, 2014
28.938
0.085165
63500000
Dec 23, 2014
28.82
--
64250000
Dec 22, 2014
29.492
--
65750000
Dec 21, 2014
29.82
--
66000000
Dec 20, 2014
29.82
--
66000000
Dec 19, 2014
29.82
--
66000000
Dec 18, 2014
29.684
--
63500000
Dec 17, 2014
28.894
--
62000000
Dec 16, 2014
28.332
--
63250000
Dec 15, 2014
28.67
--
63250000
Dec 14, 2014
28.936
--
64250000
Dec 13, 2014
28.936
--
64250000
Dec 12, 2014
28.936
--
64250000
Dec 11, 2014
29.398
--
64250000
Dec 10, 2014
29.3
--
64250000
Dec 09, 2014
29.792
--
64750000
Dec 08, 2014
29.88
--
64500000
Dec 07, 2014
29.75
--
64250000
Dec 06, 2014
29.75
--
64250000
Dec 05, 2014
29.75
--
64250000
Dec 04, 2014
29.528
--
64000000
Dec 03, 2014
29.572
--
62750000
Dec 02, 2014
29.502
--
63000000
Dec 01, 2014
29.184
--
62500000
Nov 30, 2014
29.27
--
62500000
Nov 29, 2014
29.27
--
62500000
Nov 28, 2014
29.27
--
62500000
Nov 27, 2014
29.122
--
63750000
Nov 26, 2014
29.122
--
63750000
Nov 25, 2014
28.908
--
62750000
Nov 24, 2014
28.896
--
63750000
Nov 23, 2014
28.736
--
66750000
Nov 22, 2014
28.736
--
66750000
Nov 21, 2014
28.736
--
66750000
Nov 20, 2014
28.606
--
66250000
Nov 19, 2014
28.698
--
66000000
Nov 18, 2014
28.842
--
66000000
Nov 17, 2014
28.378
--
66000000
Nov 16, 2014
28.226
--
66000000
Nov 15, 2014
28.226
--
66000000
Nov 14, 2014
28.226
--
66000000
Nov 13, 2014
28.496
--
66000000
Nov 12, 2014
28.53
--
66000000
Nov 11, 2014
28.562
--
67250000
Nov 10, 2014
28.466
--
68250000
Nov 09, 2014
28.184
--
68250000
Nov 08, 2014
28.184
--
68250000
Nov 07, 2014
28.184
--
68250000
Nov 06, 2014
28.492
--
68250000
Nov 05, 2014
28.308
--
68000000
Nov 04, 2014
28.372
--
67750000
Nov 03, 2014
28.38
--
82000000
Nov 02, 2014
28.368
--
82000000
Nov 01, 2014
28.368
--
82000000
Oct 31, 2014
28.368
--
82000000
Oct 30, 2014
28.218
--
82000000
Oct 29, 2014
27.74
--
81500000
Oct 28, 2014
27.738
--
80000000
Oct 27, 2014
27.524
--
78250000
Oct 26, 2014
27.492
--
78250000
Oct 25, 2014
27.492
--
78250000
Oct 24, 2014
27.492
--
78250000
Oct 23, 2014
27.112
--
78750000
Oct 22, 2014
26.64
--
79250000
Oct 21, 2014
26.778
--
85000000
Oct 20, 2014
26.072
--
100750000
Oct 19, 2014
25.766
--
100750000
Oct 18, 2014
25.766
--
100750000
Oct 17, 2014
25.766
--
100750000
Oct 16, 2014
25.376
--
100750000
Oct 15, 2014
25.422
--
101500000
Oct 14, 2014
25.59
--
101500000
Oct 13, 2014
25.772
--
98750000
Oct 12, 2014
26.376
--
98750000
Oct 11, 2014
26.376
--
98750000
Oct 10, 2014
26.376
--
98750000
Oct 09, 2014
26.592
--
102750000
Oct 08, 2014
27.142
--
102000000
Oct 07, 2014
26.496
--
102000000
Oct 06, 2014
26.918
--
102000000
Oct 05, 2014
27.03
--
102000000
Oct 04, 2014
27.03
--
102000000
Oct 03, 2014
27.03
--
102000000
Oct 02, 2014
26.512
--
100250000
Oct 01, 2014
26.568
--
100250000
Sep 30, 2014
26.85
--
99000000
Sep 29, 2014
27.038
--
97750000
Sep 28, 2014
27.086
--
97750000
Sep 27, 2014
27.086
--
97750000
Sep 26, 2014
27.086
--
97750000
Sep 25, 2014
27
--
96500000
Sep 24, 2014
27.442
0.071818
97000000
Sep 23, 2014
27.062
--
97250000
Sep 22, 2014
27.228
--
97250000
Sep 21, 2014
27.398
--
96750000
Sep 20, 2014
27.398
--
96750000
Sep 19, 2014
27.398
--
96750000
Sep 18, 2014
27.38
--
96750000
Sep 17, 2014
27.166
--
96500000
Sep 16, 2014
27.128
--
97000000
Sep 15, 2014
26.768
--
97500000
Sep 14, 2014
26.872
--
97000000
Sep 13, 2014
26.872
--
97000000
Sep 12, 2014
26.872
--
97000000
Sep 11, 2014
27.078
--
97000000
Sep 10, 2014
27.134
--
97000000
Sep 09, 2014
26.93
--
96750000
Sep 08, 2014
27.02
--
96750000
Sep 07, 2014
26.98
--
96750000
Sep 06, 2014
26.98
--
96750000
Sep 05, 2014
26.98
--
96750000
Sep 04, 2014
26.838
--
96750000
Sep 03, 2014
27
--
96750000
Sep 02, 2014
26.92
--
101000000
Sep 01, 2014
26.926
--
100750000
Aug 31, 2014
26.926
--
100750000
Aug 30, 2014
26.926
--
100750000
Aug 29, 2014
26.926
--
100750000
Aug 28, 2014
26.804
--
100750000
Aug 27, 2014
26.852
--
100500000
Aug 26, 2014
26.844
--
99500000
Aug 25, 2014
26.71
--
98750000
Aug 24, 2014
26.512
--
98500000
Aug 23, 2014
26.512
--
98500000
Aug 22, 2014
26.512
--
98500000
Aug 21, 2014
26.476
--
99000000
Aug 20, 2014
26.464
--
98500000
Aug 19, 2014
26.46
--
98250000
Aug 18, 2014
26.282
--
102250000
Aug 17, 2014
26.072
--
102750000
Aug 16, 2014
26.072
--
102750000
Aug 15, 2014
26.072
--
102750000
Aug 14, 2014
26.048
--
102500000
Aug 13, 2014
25.744
--
106250000
Aug 12, 2014
25.424
--
106000000
Aug 11, 2014
25.454
--
108250000
Aug 10, 2014
25.46
--
108250000
Aug 09, 2014
25.46
--
108250000
Aug 08, 2014
25.46
--
108250000
Aug 07, 2014
25.178
--
108750000
Aug 06, 2014
25.466
--
109000000
Aug 05, 2014
25.492
--
109000000
Aug 04, 2014
25.696
--
108750000
Aug 03, 2014
25.562
--
105000000
Aug 02, 2014
25.562
--
105000000
Aug 01, 2014
25.562
--
105000000
Jul 31, 2014
25.58
--
101500000
Jul 30, 2014
26.122
--
101000000
Jul 29, 2014
26.004
--
101000000
Jul 28, 2014
25.976
--
96500000
Jul 27, 2014
25.958
--
95750000
Jul 26, 2014
25.958
--
95750000
Jul 25, 2014
25.958
--
95750000
Jul 24, 2014
26.056
--
95500000
Jul 23, 2014
26.13
--
95000000
Jul 22, 2014
25.91
--
95000000
Jul 21, 2014
25.704
--
96750000
Jul 20, 2014
25.798
--
97000000
Jul 19, 2014
25.798
--
97000000
Jul 18, 2014
25.798
--
97000000
Jul 17, 2014
25.37
--
97000000
Jul 16, 2014
25.666
--
97000000
Jul 15, 2014
25.724
--
97250000
Jul 14, 2014
25.994
--
97000000
Jul 13, 2014
25.898
--
97000000
Jul 12, 2014
25.898
--
97000000
Jul 11, 2014
25.898
--
97000000
Jul 10, 2014
25.852
--
96500000
Jul 09, 2014
25.864
--
96500000
Jul 08, 2014
25.764
--
94000000
Jul 07, 2014
26.026
--
91000000
Jul 06, 2014
26.268
--
91250000
Jul 05, 2014
26.268
--
91250000
Jul 04, 2014
26.268
--
91250000
Jul 03, 2014
26.268
--
91250000
Jul 02, 2014
26.166
--
90500000
Jul 01, 2014
25.99
--
91750000
Jun 30, 2014
25.64
--
100250000
Jun 29, 2014
25.712
--
99750000
Jun 28, 2014
25.712
--
99750000
Jun 27, 2014
25.712
--
99750000
Jun 26, 2014
25.758
--
99000000
Jun 25, 2014
25.756
--
99500000
Jun 24, 2014
25.494
0.086467
99250000
Jun 23, 2014
25.596
--
99250000
Jun 22, 2014
25.688
--
99000000
Jun 21, 2014
25.688
--
99000000
Jun 20, 2014
25.688
--
99000000
Jun 19, 2014
25.448
--
99000000
Jun 18, 2014
25.354
--
99500000
Jun 17, 2014
25.152
--
100750000
Jun 16, 2014
25.17
--
106000000
Jun 15, 2014
25.124
--
106000000
Jun 14, 2014
25.124
--
106000000
Jun 13, 2014
25.124
--
106000000
Jun 12, 2014
25.128
--
106000000
Jun 11, 2014
25.248
--
106250000
Jun 10, 2014
25.266
--
106750000
Jun 09, 2014
25.202
--
109750000
Jun 08, 2014
25.296
--
109750000
Jun 07, 2014
25.296
--
109750000
Jun 06, 2014
25.296
--
109750000
Jun 05, 2014
25.308
--
110000000
Jun 04, 2014
25.236
--
110000000
Jun 03, 2014
25.158
--
110000000
Jun 02, 2014
25.102
--
110000000
Jun 01, 2014
25.062
--
110000000
May 31, 2014
25.062
--
110000000
May 30, 2014
25.062
--
110000000
May 29, 2014
25.008
--
110000000
May 28, 2014
24.844
--
111500000
May 27, 2014
24.924
--
111500000
May 26, 2014
24.77
--
111500000
May 25, 2014
24.77
--
111500000
May 24, 2014
24.77
--
111500000
May 23, 2014
24.77
--
111500000
May 22, 2014
24.742
--
111500000
May 21, 2014
24.592
--
111500000
May 20, 2014
24.414
--
111500000
May 19, 2014
24.584
--
111250000
May 18, 2014
24.414
--
111250000
May 17, 2014
24.414
--
111250000
May 16, 2014
24.414
--
111250000
May 15, 2014
24.348
--
110500000
May 14, 2014
24.6
--
111000000
May 13, 2014
24.584
--
110750000
May 12, 2014
24.572
--
110750000
May 11, 2014
24.306
--
110750000
May 10, 2014
24.306
--
110750000
May 09, 2014
24.306
--
110750000
May 08, 2014
24.156
--
110750000
May 07, 2014
24.308
--
110750000
May 06, 2014
24.24
--
110750000
May 05, 2014
24.46
--
110750000
May 04, 2014
24.312
--
110750000
May 03, 2014
24.312
--
110750000
May 02, 2014
24.312
--
110750000
May 01, 2014
24.498
--
110750000
Apr 30, 2014
24.414
--
111750000
Apr 29, 2014
24.384
--
111750000
Apr 28, 2014
24.222
--
111750000
Apr 27, 2014
24.102
--
111750000
Apr 26, 2014
24.102
--
111750000
Apr 25, 2014
24.102
--
111750000
Apr 24, 2014
24.28
--
111750000
Apr 23, 2014
24.32
--
111750000
Apr 22, 2014
24.442
--
111750000
Apr 21, 2014
24.152
--
112000000
Apr 20, 2014
23.854
--
112000000
Apr 19, 2014
23.854
--
112000000
Apr 18, 2014
23.854
--
112000000
Apr 17, 2014
23.854
--
112000000
Apr 16, 2014
23.868
--
112000000
Apr 15, 2014
23.726
--
112000000
Apr 14, 2014
23.484
--
112250000
Apr 13, 2014
23.384
--
112500000
Apr 12, 2014
23.384
--
112500000
Apr 11, 2014
23.384
--
112500000
Apr 10, 2014
23.656
--
112500000
Apr 09, 2014
24.468
--
112500000
Apr 08, 2014
23.954
--
112500000
Apr 07, 2014
24.122
--
112500000
Apr 06, 2014
24.368
--
112750000
Apr 05, 2014
24.368
--
112750000
Apr 04, 2014
24.368
--
112750000
Apr 03, 2014
24.782
--
112750000
Apr 02, 2014
24.892
--
113500000
Apr 01, 2014
24.802
--
113750000
Mar 31, 2014
24.598
--
114000000
Mar 30, 2014
24.244
--
113750000
Mar 29, 2014
24.244
--
113750000
Mar 28, 2014
24.244
--
113750000
Mar 27, 2014
24.37
--
113750000
Mar 26, 2014
24.388
--
113750000
Mar 25, 2014
24.39
0.058444
114000000
Mar 24, 2014
24.278
--
114250000
Mar 23, 2014
24.648
--
114500000
Mar 22, 2014
24.648
--
114500000
Mar 21, 2014
24.648
--
114500000
Mar 20, 2014
25.05
--
115000000
Mar 19, 2014
25.072
--
115000000
Mar 18, 2014
25.156
--
114750000
Mar 17, 2014
24.836
--
114750000
Mar 16, 2014
24.626
--
114750000
Mar 15, 2014
24.626
--
114750000
Mar 14, 2014
24.626
--
114750000
Mar 13, 2014
24.734
--
114750000
Mar 12, 2014
25.106
--
114750000
Mar 11, 2014
25.094
--
114750000
Mar 10, 2014
25.164
--
114500000
Mar 09, 2014
25.086
--
114500000
Mar 08, 2014
25.086
--
114500000
Mar 07, 2014
25.086
--
114500000
Mar 06, 2014
25.13
--
114750000
Mar 05, 2014
25.336
--
114250000
Mar 04, 2014
25.392
--
113750000
Mar 03, 2014
24.93
--
111500000
Mar 02, 2014
25.096
--
110500000
Mar 01, 2014
25.096
--
110500000
Feb 28, 2014
25.096
--
110500000
Feb 27, 2014
25.172
--
110500000
Feb 26, 2014
25.034
--
111000000
Feb 25, 2014
25.044
--
111750000
Feb 24, 2014
25.12
--
117000000
Feb 23, 2014
24.924
--
117000000
Feb 22, 2014
24.924
--
117000000
Feb 21, 2014
24.924
--
117000000
Feb 20, 2014
24.936
--
113000000
Feb 19, 2014
24.688
--
113000000
Feb 18, 2014
24.856
--
112500000
Feb 17, 2014
24.6
--
112500000
Feb 16, 2014
24.6
--
112500000
Feb 15, 2014
24.6
--
112500000
Feb 14, 2014
24.6
--
112500000
Feb 13, 2014
24.522
--
112500000
Feb 12, 2014
24.32
--
112250000
Feb 11, 2014
24.318
--
111250000
Feb 10, 2014
24.024
--
95500000
Feb 09, 2014
23.778
--
95250000
Feb 08, 2014
23.778
--
95250000
Feb 07, 2014
23.778
--
95250000
Feb 06, 2014
23.352
--
94750000
Feb 05, 2014
23.264
--
93500000
Feb 04, 2014
23.376
--
92500000
Feb 03, 2014
23.144
--
84250000
Feb 02, 2014
23.656
--
84250000
Feb 01, 2014
23.656
--
84250000
Jan 31, 2014
23.656
--
84250000
Jan 30, 2014
23.836
--
84250000
Jan 29, 2014
23.43
--
83750000
Jan 28, 2014
23.626
--
83000000
Jan 27, 2014
23.32
--
82750000
Jan 26, 2014
23.536
--
82750000
Jan 25, 2014
23.536
--
82750000
Jan 24, 2014
23.536
--
82750000
Jan 23, 2014
24.116
--
82750000
Jan 22, 2014
24.28
--
82750000
Jan 21, 2014
24.26
--
82750000
Jan 20, 2014
24.13
--
82750000
Jan 19, 2014
24.13
--
82750000
Jan 18, 2014
24.13
--
82750000
Jan 17, 2014
24.13
--
82750000
Jan 16, 2014
24.132
--
82750000
Jan 15, 2014
24.058
--
82750000
Jan 14, 2014
24.08
--
82750000
Jan 13, 2014
23.748
--
82750000
Jan 12, 2014
23.894
--
82500000
Jan 11, 2014
23.894
--
82500000
Jan 10, 2014
23.894
--
82500000
Jan 09, 2014
23.778
--
82500000
Jan 08, 2014
23.614
--
82250000
Jan 07, 2014
23.402
--
82250000
Jan 06, 2014
23.138
--
82250000
Jan 05, 2014
23.232
--
82750000
Jan 04, 2014
23.232
--
82750000
Jan 03, 2014
23.232
--
82750000
Jan 02, 2014
23.188
--
82750000
Jan 01, 2014
23.308
--
82750000
Dec 31, 2013
23.308
--
82750000
Dec 30, 2013
23.306
--
82750000
Dec 29, 2013
23.258
--
82750000
Dec 28, 2013
23.258
--
82750000
Dec 27, 2013
23.258
0.006122
82750000
Dec 26, 2013
23.296
--
82750000
Dec 25, 2013
23.15
--
82750000
Dec 24, 2013
23.15
--
82750000
Dec 23, 2013
23.166
0.067636
82750000
Dec 22, 2013
23.118
--
82750000
Dec 21, 2013
23.118
--
82750000
Dec 20, 2013
23.118
--
82750000
Dec 19, 2013
22.978
--
82750000
Dec 18, 2013
23.038
--
82750000
Dec 17, 2013
22.518
--
82000000
Dec 16, 2013
22.648
--
82000000
Dec 15, 2013
22.592
--
82000000
Dec 14, 2013
22.592
--
82000000
Dec 13, 2013
22.592
--
82000000
Dec 12, 2013
22.574
--
82000000
Dec 11, 2013
22.72
--
82000000
Dec 10, 2013
23.118
--
82500000
Dec 09, 2013
23.22
--
82500000
Dec 08, 2013
23.194
--
82500000
Dec 07, 2013
23.194
--
82500000
Dec 06, 2013
23.194
--
82500000
Dec 05, 2013
22.908
--
82250000
Dec 04, 2013
22.962
--
82250000
Dec 03, 2013
23.048
--
82000000
Dec 02, 2013
23.236
--
81500000
Dec 01, 2013
23.206
--
81500000
Nov 30, 2013
23.206
--
81500000
Nov 29, 2013
23.206
--
81500000
Nov 28, 2013
23.234
--
81500000
Nov 27, 2013
23.234
--
81500000
Nov 26, 2013
23.22
--
81250000
Nov 25, 2013
23.29
--
80750000
Nov 24, 2013
23.2
--
80750000
Nov 23, 2013
23.2
--
80750000
Nov 22, 2013
23.2
--
80750000
Nov 21, 2013
22.908
--
80750000
Nov 20, 2013
22.788
--
80750000
Nov 19, 2013
22.72
--
80750000
Nov 18, 2013
22.698
--
80750000
Nov 17, 2013
22.81
--
80750000
Nov 16, 2013
22.81
--
80750000
Nov 15, 2013
22.81
--
80750000
Nov 14, 2013
22.692
--
80750000
Nov 13, 2013
22.522
--
80750000
Nov 12, 2013
22.378
--
80750000
Nov 11, 2013
22.388
--
80750000
Nov 10, 2013
22.32
--
80750000
Nov 09, 2013
22.32
--
80750000
Nov 08, 2013
22.32
--
80750000
Nov 07, 2013
21.956
--
80750000
Nov 06, 2013
22.172
--
80750000
Nov 05, 2013
22.252
--
80750000
Nov 04, 2013
22.31
--
81000000
Nov 03, 2013
22.284
--
81500000
Nov 02, 2013
22.284
--
81500000
Nov 01, 2013
22.284
--
81500000
Oct 31, 2013
22.154
--
81500000
Oct 30, 2013
22.26
--
81500000
Oct 29, 2013
22.408
--
82000000
Oct 28, 2013
22.262
--
84250000
Oct 27, 2013
22.202
--
84250000
Oct 26, 2013
22.202
--
84250000
Oct 25, 2013
22.202
--
84250000
Oct 24, 2013
22.186
--
83500000
Oct 23, 2013
22.214
--
82750000
Oct 22, 2013
22.232
--
82750000
Oct 21, 2013
22.014
--
83000000
Oct 20, 2013
22.136
--
83000000
Oct 19, 2013
22.136
--
83000000
Oct 18, 2013
22.136
--
83000000
Oct 17, 2013
22.204
--
82250000
Oct 16, 2013
22.022
--
81750000
Oct 15, 2013
21.582
--
81750000
Oct 14, 2013
21.71
--
80000000
Oct 13, 2013
21.574
--
81500000
Oct 12, 2013
21.574
--
81500000
Oct 11, 2013
21.574
--
81500000
Oct 10, 2013
21.474
--
80000000
Oct 09, 2013
20.99
--
79500000
Oct 08, 2013
21.05
--
79500000
Oct 07, 2013
21.41
--
79500000
Oct 06, 2013
21.658
--
79500000
Oct 05, 2013
21.658
--
79500000
Oct 04, 2013
21.658
--
79500000
Oct 03, 2013
21.434
--
79750000
Oct 02, 2013
21.634
--
80500000
Oct 01, 2013
21.67
--
80500000
Sep 30, 2013
21.39
--
80750000
Sep 29, 2013
21.434
--
80750000
Sep 28, 2013
21.434
--
80750000
Sep 27, 2013
21.434
--
80750000
Sep 26, 2013
21.446
--
80750000
Sep 25, 2013
21.348
--
80750000
Sep 24, 2013
21.516
0.058698
81000000
Sep 23, 2013
21.666
--
82000000
Sep 22, 2013
21.808
--
82000000
Sep 21, 2013
21.808
--
82000000
Sep 20, 2013
21.808
--
82000000
Sep 19, 2013
21.872
--
81750000
Sep 18, 2013
21.96
--
81750000
Sep 17, 2013
21.816
--
81500000
Sep 16, 2013
21.784
--
78750000
Sep 15, 2013
21.612
--
78750000
Sep 14, 2013
21.612
--
78750000
Sep 13, 2013
21.612
--
78750000
Sep 12, 2013
21.566
--
78250000
Sep 11, 2013
21.604
--
78250000
Sep 10, 2013
21.482
--
77750000
Sep 09, 2013
21.364
--
77750000
Sep 08, 2013
21.206
--
77750000
Sep 07, 2013
21.206
--
77750000
Sep 06, 2013
21.206
--
77750000
Sep 05, 2013
21.202
--
77750000
Sep 04, 2013
21.152
--
77750000
Sep 03, 2013
20.91
--
76250000
Sep 02, 2013
20.782
--
76250000
Sep 01, 2013
20.782
--
76250000
Aug 31, 2013
20.782
--
76250000
Aug 30, 2013
20.782
--
76250000
Aug 29, 2013
20.872
--
76250000
Aug 28, 2013
20.794
--
76250000
Aug 27, 2013
20.7
--
76250000
Aug 26, 2013
21.078
--
74750000
Aug 25, 2013
21.02
--
74250000
Aug 24, 2013
21.02
--
74250000
Aug 23, 2013
21.02
--
74250000
Aug 22, 2013
20.966
--
74250000
Aug 21, 2013
20.838
--
74250000
Aug 20, 2013
20.922
--
74000000
Aug 19, 2013
20.86
--
74000000
Aug 18, 2013
20.822
--
73750000
Aug 17, 2013
20.822
--
73750000
Aug 16, 2013
20.822
--
73750000
Aug 15, 2013
20.936
--
73750000
Aug 14, 2013
21.298
--
73750000
Aug 13, 2013
21.452
--
73750000
Aug 12, 2013
21.398
--
73000000
Aug 11, 2013
21.482
--
73000000
Aug 10, 2013
21.482
--
73000000
Aug 09, 2013
21.482
--
73000000
Aug 08, 2013
21.552
--
72000000
Aug 07, 2013
21.534
--
72000000
Aug 06, 2013
21.532
--
72000000
Aug 05, 2013
21.65
--
72000000
Aug 04, 2013
21.682
--
71750000
Aug 03, 2013
21.682
--
71750000
Aug 02, 2013
21.682
--
71750000
Aug 01, 2013
21.676
--
71750000
Jul 31, 2013
21.53
--
71750000
Jul 30, 2013
21.49
--
71500000
Jul 29, 2013
21.478
--
65500000
Jul 28, 2013
21.544
--
65500000
Jul 27, 2013
21.544
--
65500000
Jul 26, 2013
21.544
--
65500000
Jul 25, 2013
21.434
--
64750000
Jul 24, 2013
21.32
--
64750000
Jul 23, 2013
21.348
--
64750000
Jul 22, 2013
21.422
--
49000000
Jul 21, 2013
21.328
--
49250000
Jul 20, 2013
21.328
--
49250000
Jul 19, 2013
21.328
--
49250000
Jul 18, 2013
21.054
--
49250000
Jul 17, 2013
20.992
--
49250000
Jul 16, 2013
20.952
--
49250000
Jul 15, 2013
21.064
--
49250000
Jul 14, 2013
21.072
--
49250000
Jul 13, 2013
21.072
--
49250000
Jul 12, 2013
21.072
--
49250000
Jul 11, 2013
20.912
--
48750000
Jul 10, 2013
20.65
--
48750000
Jul 09, 2013
20.508
--
48750000
Jul 08, 2013
20.448
--
48750000
Jul 07, 2013
20.342
--
48750000
Jul 06, 2013
20.342
--
48750000
Jul 05, 2013
20.342
--
48750000
Jul 04, 2013
20.07
--
48750000
Jul 03, 2013
20.07
--
48750000
Jul 02, 2013
20.112
--
48750000
Jul 01, 2013
20.156
--
50750000
Jun 30, 2013
20.006
--
49750000
Jun 29, 2013
20.006
--
49750000
Jun 28, 2013
20.006
--
49750000
Jun 27, 2013
20.17
--
49750000
Jun 26, 2013
20.094
0.068519
49750000
Jun 25, 2013
19.876
--
49750000
Jun 24, 2013
19.786
--
49750000
Jun 23, 2013
19.924
--
50250000
Jun 22, 2013
19.924
--
50250000
Jun 21, 2013
19.924
--
50250000
Jun 20, 2013
19.758
--
50250000
Jun 19, 2013
20.274
--
50250000
Jun 18, 2013
20.606
--
50250000
Jun 17, 2013
20.438
--
50250000
Jun 16, 2013
20.404
--
50250000
Jun 15, 2013
20.404
--
50250000
Jun 14, 2013
20.404
--
50250000
Jun 13, 2013
20.45
--
50250000
Jun 12, 2013
20.144
--
50250000
Jun 11, 2013
20.35
--
50250000
Jun 10, 2013
20.438
--
50250000
Jun 09, 2013
20.406
--
50250000
Jun 08, 2013
20.406
--
50250000
Jun 07, 2013
20.406
--
50250000
Jun 06, 2013
20.19
--
50250000
Jun 05, 2013
19.9
--
50250000
Jun 04, 2013
20.186
--
50250000
Jun 03, 2013
20.34
--
50250000
Jun 02, 2013
20.242
--
50250000
Jun 01, 2013
20.242
--
50250000
May 31, 2013
20.242
--
50250000
May 30, 2013
20.682
--
50250000
May 29, 2013
20.518
--
50250000
May 28, 2013
20.828
--
50250000
May 27, 2013
20.62
--
50250000
May 26, 2013
20.62
--
50250000
May 25, 2013
20.62
--
50250000
May 24, 2013
20.62
--
50250000
May 23, 2013
20.67
--
49750000
May 22, 2013
20.652
--
49750000
May 21, 2013
20.674
--
49500000
May 20, 2013
20.466
--
49000000
May 19, 2013
20.608
--
49000000
May 18, 2013
20.608
--
49000000
May 17, 2013
20.608
--
49000000
May 16, 2013
20.504
--
49000000
May 15, 2013
20.728
--
49000000
May 14, 2013
20.662
--
49000000
May 13, 2013
20.448
--
49000000
May 12, 2013
20.292
--
49000000
May 11, 2013
20.292
--
49000000
May 10, 2013
20.292
--
49000000
May 09, 2013
20.05
--
50250000
May 08, 2013
20.028
--
50250000
May 07, 2013
19.972
--
50250000
May 06, 2013
19.926
--
50250000
May 05, 2013
20.034
--
50250000
May 04, 2013
20.034
--
50250000
May 03, 2013
20.034
--
50250000
May 02, 2013
19.918
--
49750000
May 01, 2013
19.708
--
49500000
Apr 30, 2013
19.922
--
49500000
Apr 29, 2013
20.08
--
49500000
Apr 28, 2013
19.994
--
49500000
Apr 27, 2013
19.994
--
49500000
Apr 26, 2013
19.994
--
49500000
Apr 25, 2013
19.988
--
48000000
Apr 24, 2013
19.892
--
48000000
Apr 23, 2013
20.24
--
48000000
Apr 22, 2013
20.11
--
48000000
Apr 21, 2013
20.014
--
48000000
Apr 20, 2013
20.014
--
48000000
Apr 19, 2013
20.014
--
48000000
Apr 18, 2013
19.636
--
48000000
Apr 17, 2013
19.882
--
48000000
Apr 16, 2013
19.962
--
48000000
Apr 15, 2013
19.658
--
48000000
Apr 14, 2013
20.048
--
48000000
Apr 13, 2013
20.048
--
48000000
Apr 12, 2013
20.048
--
48000000
Apr 11, 2013
20.02
--
48000000
Apr 10, 2013
19.824
--
48000000
Apr 09, 2013
19.5
--
48000000
Apr 08, 2013
19.434
--
47750000
Apr 07, 2013
19.404
--
47250000
Apr 06, 2013
19.404
--
47250000
Apr 05, 2013
19.404
--
47250000
Apr 04, 2013
19.52
--
47250000
Apr 03, 2013
19.444
--
47250000
Apr 02, 2013
19.586
--
46500000
Apr 01, 2013
19.326
--
46250000
Mar 31, 2013
19.296
--
46250000
Mar 30, 2013
19.296
--
46250000
Mar 29, 2013
19.296
--
46250000
Mar 28, 2013
19.296
--
46250000
Mar 27, 2013
19.11
--
46250000
Mar 26, 2013
19.006
--
46250000
Mar 25, 2013
18.78
0.059246
46250000
Mar 24, 2013
18.9
--
46000000
Mar 23, 2013
18.9
--
46000000
Mar 22, 2013
18.9
--
46000000
Mar 21, 2013
18.772
--
46000000
Mar 20, 2013
18.878
--
45250000
Mar 19, 2013
18.712
--
45250000
Mar 18, 2013
18.692
--
43000000
Mar 17, 2013
18.802
--
43000000
Mar 16, 2013
18.802
--
43000000
Mar 15, 2013
18.802
--
43000000
Mar 14, 2013
18.868
--
43000000
Mar 13, 2013
18.83
--
43000000
Mar 12, 2013
18.824
--
42500000
Mar 11, 2013
18.752
--
42500000
Mar 10, 2013
18.668
--
42500000
Mar 09, 2013
18.668
--
42500000
Mar 08, 2013
18.668
--
42500000
Mar 07, 2013
18.606
--
42500000
Mar 06, 2013
18.62
--
42500000
Mar 05, 2013
18.582
--
42500000
Mar 04, 2013
18.414
--
42250000
Mar 03, 2013
18.3
--
41500000
Mar 02, 2013
18.3
--
41500000
Mar 01, 2013
18.3
--
41500000
Feb 28, 2013
18.18
--
41500000
Feb 27, 2013
18.192
--
41500000
Feb 26, 2013
17.978
--
41500000
Feb 25, 2013
17.94
--
41500000
Feb 24, 2013
18.156
--
41500000
Feb 23, 2013
18.156
--
41500000
Feb 22, 2013
18.156
--
41500000
Feb 21, 2013
18.058
--
41500000
Feb 20, 2013
18.138
--
41500000
Feb 19, 2013
18.27
--
41500000
Feb 18, 2013
18.154
--
41500000
Feb 17, 2013
18.154
--
41500000
Feb 16, 2013
18.154
--
41500000
Feb 15, 2013
18.154
--
41500000
Feb 14, 2013
18.11
--
41500000
Feb 13, 2013
18.078
--
41500000
Feb 12, 2013
18.07
--
41500000
Feb 11, 2013
18.106
--
41500000
Feb 10, 2013
18.142
--
41500000
Feb 09, 2013
18.142
--
41500000
Feb 08, 2013
18.142
--
41500000
Feb 07, 2013
18.02
--
41500000
Feb 06, 2013
18.1
--
41500000
Feb 05, 2013
18.108
--
43000000
Feb 04, 2013
17.902
--
43000000
Feb 03, 2013
18.112
--
43000000
Feb 02, 2013
18.112
--
43000000
Feb 01, 2013
18.112
--
43000000
Jan 31, 2013
17.954
--
43000000
Jan 30, 2013
18.006
--
41500000
Jan 29, 2013
18.056
--
41250000
Jan 28, 2013
17.88
--
41250000
Jan 27, 2013
17.956
--
41250000
Jan 26, 2013
17.956
--
41250000
Jan 25, 2013
17.956
--
41250000
Jan 24, 2013
17.806
--
41250000
Jan 23, 2013
17.686
--
41250000
Jan 22, 2013
17.73
--
41250000
Jan 21, 2013
17.664
--
41250000
Jan 20, 2013
17.664
--
41250000
Jan 19, 2013
17.664
--
41250000
Jan 18, 2013
17.664
--
41250000
Jan 17, 2013
17.61
--
41250000
Jan 16, 2013
17.472
--
41250000
Jan 15, 2013
17.508
--
41250000
Jan 14, 2013
17.522
--
41250000
Jan 13, 2013
17.478
--
41250000
Jan 12, 2013
17.478
--
41250000
Jan 11, 2013
17.478
--
41250000
Jan 10, 2013
17.512
--
41500000
Jan 09, 2013
17.392
--
41500000
Jan 08, 2013
17.198
--
41750000
Jan 07, 2013
17.194
--
41750000
Jan 06, 2013
17.126
--
41750000
Jan 05, 2013
17.126
--
41750000
Jan 04, 2013
17.126
--
41750000
Jan 03, 2013
17.056
--
41750000
Jan 02, 2013
17.034
--
42250000
Jan 01, 2013
16.704
--
42250000
Dec 31, 2012
16.704
--
42250000
Dec 30, 2012
16.502
--
42250000
Dec 29, 2012
16.502
--
42250000
Dec 28, 2012
16.502
--
42250000
Dec 27, 2012
16.676
--
41750000
Dec 26, 2012
16.688
--
41250000
Dec 25, 2012
16.77
--
41000000
Dec 24, 2012
16.77
--
41000000
Dec 23, 2012
16.824
--
42250000
Dec 22, 2012
16.824
--
42250000
Dec 21, 2012
16.824
--
42250000
Dec 20, 2012
16.958
--
42250000
Dec 19, 2012
16.934
0.077426
42250000
Dec 18, 2012
17.184
--
43000000
Dec 17, 2012
17.04
--
42500000
Dec 16, 2012
16.914
--
42500000
Dec 15, 2012
16.914
--
42500000
Dec 14, 2012
16.914
--
42500000
Dec 13, 2012
16.992
--
42500000
Dec 12, 2012
17.136
--
42500000
Dec 11, 2012
17.168
--
42500000
Dec 10, 2012
16.996
--
42750000
Dec 09, 2012
16.922
--
42750000
Dec 08, 2012
16.922
--
42750000
Dec 07, 2012
16.922
--
42750000
Dec 06, 2012
16.876
--
42750000
Dec 05, 2012
16.876
--
42750000
Dec 04, 2012
16.818
--
42750000
Dec 03, 2012
16.792
--
42500000
Dec 02, 2012
16.832
--
42500000
Dec 01, 2012
16.832
--
42500000
Nov 30, 2012
16.832
--
42500000
Nov 29, 2012
16.824
--
42500000
Nov 28, 2012
16.698
--
42500000
Nov 27, 2012
16.582
--
42500000
Nov 26, 2012
16.678
--
42250000
Nov 25, 2012
16.764
--
42250000
Nov 24, 2012
16.764
--
42250000
Nov 23, 2012
16.764
--
42250000
Nov 22, 2012
16.574
--
42250000
Nov 21, 2012
16.574
--
42250000
Nov 20, 2012
16.558
--
42250000
Nov 19, 2012
16.458
--
41750000
Nov 18, 2012
16.282
--
41750000
Nov 17, 2012
16.282
--
41750000
Nov 16, 2012
16.282
--
41750000
Nov 15, 2012
16.144
--
41750000
Nov 14, 2012
16.186
--
42000000
Nov 13, 2012
16.394
--
42000000
Nov 12, 2012
16.456
--
41750000
Nov 11, 2012
16.378
--
41750000
Nov 10, 2012
16.378
--
41750000
Nov 09, 2012
16.378
--
41750000
Nov 08, 2012
16.314
--
41250000
Nov 07, 2012
16.508
--
41250000
Nov 06, 2012
16.804
--
41250000
Nov 05, 2012
16.78
--
41250000
Nov 04, 2012
16.724
--
41250000
Nov 03, 2012
16.724
--
41250000
Nov 02, 2012
16.724
--
41250000
Nov 01, 2012
16.854
--
41000000
Oct 31, 2012
16.696
--
41000000
Oct 30, 2012
16.84
--
41000000
Oct 29, 2012
16.84
--
41000000
Oct 28, 2012
16.84
--
41000000
Oct 27, 2012
16.84
--
41000000
Oct 26, 2012
16.84
--
41000000
Oct 25, 2012
16.94
--
41000000
Oct 24, 2012
16.812
--
40750000
Oct 23, 2012
16.788
--
40750000
Oct 22, 2012
17.026
--
40000000
Oct 21, 2012
17.028
--
40000000
Oct 20, 2012
17.028
--
40000000
Oct 19, 2012
17.028
--
40000000
Oct 18, 2012
17.322
--
40000000
Oct 17, 2012
17.352
--
39750000
Oct 16, 2012
17.338
--
39750000
Oct 15, 2012
17.17
--
39750000
Oct 14, 2012
16.954
--
40250000
Oct 13, 2012
16.954
--
40250000
Oct 12, 2012
16.954
--
40250000
Oct 11, 2012
16.988
--
40250000
Oct 10, 2012
16.96
--
40250000
Oct 09, 2012
17.078
--
40250000
Oct 08, 2012
17.304
--
40250000
Oct 07, 2012
17.338
--
40250000
Oct 06, 2012
17.338
--
40250000
Oct 05, 2012
17.338
--
40250000
Oct 04, 2012
17.316
--
40000000
Oct 03, 2012
17.22
--
40000000
Oct 02, 2012
17.102
--
40000000
Oct 01, 2012
17.01
--
38750000
Sep 30, 2012
16.914
--
38750000
Sep 29, 2012
16.914
--
38750000
Sep 28, 2012
16.914
--
38750000
Sep 27, 2012
16.978
--
38750000
Sep 26, 2012
16.858
--
38750000
Sep 25, 2012
16.956
0.072016
38000000
Sep 24, 2012
17.052
--
38000000
Sep 23, 2012
17.044
--
38000000
Sep 22, 2012
17.044
--
38000000
Sep 21, 2012
17.044
--
38000000
Sep 20, 2012
16.97
--
38000000
Sep 19, 2012
16.902
--
38000000
Sep 18, 2012
16.888
--
38000000
Sep 17, 2012
16.836
--
38000000
Sep 16, 2012
16.752
--
38000000
Sep 15, 2012
16.752
--
38000000
Sep 14, 2012
16.752
--
38000000
Sep 13, 2012
16.796
--
38000000
Sep 12, 2012
16.618
--
38000000
Sep 11, 2012
16.608
--
38000000
Sep 10, 2012
16.608
--
38250000
Sep 09, 2012
16.674
--
38250000
Sep 08, 2012
16.674
--
38250000
Sep 07, 2012
16.674
--
38250000
Sep 06, 2012
16.672
--
38250000
Sep 05, 2012
16.398
--
38250000
Sep 04, 2012
16.396
--
38250000
Sep 03, 2012
16.314
--
38250000
Sep 02, 2012
16.314
--
38250000
Sep 01, 2012
16.314
--
38250000
Aug 31, 2012
16.314
--
38250000
Aug 30, 2012
16.27
--
38250000
Aug 29, 2012
16.328
--
38250000
Aug 28, 2012
16.278
--
38250000
Aug 27, 2012
16.292
--
38250000
Aug 26, 2012
16.29
--
38250000
Aug 25, 2012
16.29
--
38250000
Aug 24, 2012
16.29
--
38250000
Aug 23, 2012
16.146
--
38250000
Aug 22, 2012
16.166
--
38250000
Aug 21, 2012
16.156
--
38250000
Aug 20, 2012
16.208
--
38250000
Aug 19, 2012
16.174
--
38250000
Aug 18, 2012
16.174
--
38250000
Aug 17, 2012
16.174
--
38250000
Aug 16, 2012
16.24
--
38250000
Aug 15, 2012
16.27
--
38250000
Aug 14, 2012
16.214
--
38250000
Aug 13, 2012
16.158
--
38250000
Aug 12, 2012
16.21
--
38250000
Aug 11, 2012
16.21
--
38250000
Aug 10, 2012
16.21
--
38250000
Aug 09, 2012
16.142
--
38250000
Aug 08, 2012
16.15
--
38250000
Aug 07, 2012
16.106
--
38750000
Aug 06, 2012
16.108
--
39250000
Aug 05, 2012
16.104
--
39250000
Aug 04, 2012
16.104
--
39250000
Aug 03, 2012
16.104
--
39250000
Aug 02, 2012
15.902
--
39250000
Aug 01, 2012
16.042
--
39250000
Jul 31, 2012
16.048
--
39250000
Jul 30, 2012
16.17
--
39250000
Jul 29, 2012
16.264
--
39250000
Jul 28, 2012
16.264
--
39250000
Jul 27, 2012
16.264
--
39250000
Jul 26, 2012
15.874
--
39250000
Jul 25, 2012
15.718
--
39250000
Jul 24, 2012
15.658
--
39250000
Jul 23, 2012
15.832
--
39250000
Jul 22, 2012
16.01
--
39250000
Jul 21, 2012
16.01
--
39250000
Jul 20, 2012
16.01
--
39250000
Jul 19, 2012
16.228
--
39000000
Jul 18, 2012
16.242
--
39000000
Jul 17, 2012
16.208
--
39000000
Jul 16, 2012
16.008
--
39000000
Jul 15, 2012
15.98
--
39000000
Jul 14, 2012
15.98
--
39000000
Jul 13, 2012
15.98
--
39000000
Jul 12, 2012
15.804
--
39000000
Jul 11, 2012
15.758
--
38750000
Jul 10, 2012
15.782
--
38750000
Jul 09, 2012
15.892
--
38750000
Jul 08, 2012
15.776
--
38750000
Jul 07, 2012
15.776
--
38750000
Jul 06, 2012
15.776
--
38750000
Jul 05, 2012
15.884
--
38750000
Jul 04, 2012
15.968
--
38750000
Jul 03, 2012
15.968
--
38750000
Jul 02, 2012
15.974
--
38750000
Jul 01, 2012
15.894
--
38750000
Jun 30, 2012
15.894
--
38750000
Jun 29, 2012
15.894
--
38750000
Jun 28, 2012
15.598
--
38750000
Jun 27, 2012
15.662
--
38750000
Jun 26, 2012
15.482
--
39000000
Jun 25, 2012
15.432
--
39250000
Jun 24, 2012
15.622
--
39250000
Jun 23, 2012
15.622
--
39250000
Jun 22, 2012
15.622
--
39250000
Jun 21, 2012
15.444
--
39250000
Jun 20, 2012
15.656
--
39250000
Jun 19, 2012
15.674
0.065023
39250000
Jun 18, 2012
15.59
--
39250000
Jun 17, 2012
15.514
--
39250000
Jun 16, 2012
15.514
--
39250000
Jun 15, 2012
15.514
--
39250000
Jun 14, 2012
15.414
--
39250000
Jun 13, 2012
15.21
--
39250000
Jun 12, 2012
15.23
--
39250000
Jun 11, 2012
15.096
--
39250000
Jun 10, 2012
15.246
--
39250000
Jun 09, 2012
15.246
--
39250000
Jun 08, 2012
15.246
--
39250000
Jun 07, 2012
15.124
--
39250000
Jun 06, 2012
15.146
--
39250000
Jun 05, 2012
14.932
--
39250000
Jun 04, 2012
14.836
--
39250000
Jun 03, 2012
14.796
--
39000000
Jun 02, 2012
14.796
--
39000000
Jun 01, 2012
14.796
--
39000000
May 31, 2012
15.076
--
38750000
May 30, 2012
15.14
--
38750000
May 29, 2012
15.26
--
38000000
May 28, 2012
15.214
--
38000000
May 27, 2012
15.214
--
38000000
May 26, 2012
15.214
--
38000000
May 25, 2012
15.214
--
38000000
May 24, 2012
15.222
--
38250000
May 23, 2012
15.082
--
38250000
May 22, 2012
15.166
--
38250000
May 21, 2012
15.192
--
38250000
May 20, 2012
15.02
--
38250000
May 19, 2012
15.02
--
38250000
May 18, 2012
15.02
--
38250000
May 17, 2012
15.152
--
38250000
May 16, 2012
15.328
--
38250000
May 15, 2012
15.304
--
38250000
May 14, 2012
15.388
--
38250000
May 13, 2012
15.448
--
38250000
May 12, 2012
15.448
--
38250000
May 11, 2012
15.448
--
38250000
May 10, 2012
15.456
--
38250000
May 09, 2012
15.338
--
38250000
May 08, 2012
15.472
--
38250000
May 07, 2012
15.436
--
38500000
May 06, 2012
15.362
--
39500000
May 05, 2012
15.362
--
39500000
May 04, 2012
15.362
--
39500000
May 03, 2012
15.572
--
39500000
May 02, 2012
15.662
--
39500000
May 01, 2012
15.666
--
39500000
Apr 30, 2012
15.622
--
39500000
Apr 29, 2012
15.652
--
39500000
Apr 28, 2012
15.652
--
39500000
Apr 27, 2012
15.652
--
39500000
Apr 26, 2012
15.62
--
39500000
Apr 25, 2012
15.616
--
39500000
Apr 24, 2012
15.44
--
39500000
Apr 23, 2012
15.39
--
39500000
Apr 22, 2012
15.508
--
39500000
Apr 21, 2012
15.508
--
39500000
Apr 20, 2012
15.508
--
39500000
Apr 19, 2012
15.428
--
39500000
Apr 18, 2012
15.368
--
39500000
Apr 17, 2012
15.394
--
39500000
Apr 16, 2012
15.172
--
39500000
Apr 15, 2012
15.182
--
39500000
Apr 14, 2012
15.182
--
39500000
Apr 13, 2012
15.182
--
39500000
Apr 12, 2012
15.34
--
39500000
Apr 11, 2012
15.25
--
39500000
Apr 10, 2012
15.188
--
39500000
Apr 09, 2012
15.394
--
39500000
Apr 08, 2012
15.622
--
39500000
Apr 07, 2012
15.622
--
39500000
Apr 06, 2012
15.622
--
39500000
Apr 05, 2012
15.622
--
39500000
Apr 04, 2012
15.61
--
39500000
Apr 03, 2012
15.736
--
39500000
Apr 02, 2012
15.708
--
39500000
Apr 01, 2012
15.642
--
39500000
Mar 31, 2012
15.642
--
39500000
Mar 30, 2012
15.642
--
39500000
Mar 29, 2012
15.524
--
39500000
Mar 28, 2012
15.492
--
39500000
Mar 27, 2012
15.524
--
39500000
Mar 26, 2012
15.498
0.067434
39500000
Mar 25, 2012
15.3
--
39500000
Mar 24, 2012
15.3
--
39500000
Mar 23, 2012
15.3
--
39500000
Mar 22, 2012
15.266
--
39500000
Mar 21, 2012
15.304
--
39500000
Mar 20, 2012
15.318
--
39500000
Mar 19, 2012
15.4
--
40500000
Mar 18, 2012
15.388
--
40500000
Mar 17, 2012
15.388
--
40500000
Mar 16, 2012
15.388
--
40500000
Mar 15, 2012
15.396
--
41000000
Mar 14, 2012
15.354
--
41000000
Mar 13, 2012
15.362
--
41000000
Mar 12, 2012
15.138
--
41000000
Mar 11, 2012
15.152
--
41000000
Mar 10, 2012
15.152
--
41000000
Mar 09, 2012
15.152
--
41000000
Mar 08, 2012
15.088
--
41000000
Mar 07, 2012
14.906
--
41000000
Mar 06, 2012
14.846
--
41000000
Mar 05, 2012
15.074
--
41000000
Mar 04, 2012
15.108
--
41000000
Mar 03, 2012
15.108
--
41000000
Mar 02, 2012
15.108
--
41000000
Mar 01, 2012
15.14
--
41000000
Feb 29, 2012
15.07
--
41000000
Feb 28, 2012
15.158
--
41000000
Feb 27, 2012
15.088
--
42000000
Feb 26, 2012
15.08
--
42000000
Feb 25, 2012
15.08
--
42000000
Feb 24, 2012
15.08
--
42000000
Feb 23, 2012
15.004
--
42000000
Feb 22, 2012
14.978
--
42000000
Feb 21, 2012
14.978
--
41000000
Feb 20, 2012
15.086
--
41000000
Feb 19, 2012
15.086
--
41000000
Feb 18, 2012
15.086
--
41000000
Feb 17, 2012
15.086
--
41000000
Feb 16, 2012
15.16
--
41000000
Feb 15, 2012
15.048
--
40750000
Feb 14, 2012
15.072
--
41250000
Feb 13, 2012
15.04
--
41250000
Feb 12, 2012
14.91
--
41750000
Feb 11, 2012
14.91
--
41750000
Feb 10, 2012
14.91
--
41750000
Feb 09, 2012
14.948
--
41750000
Feb 08, 2012
15.002
--
41750000
Feb 07, 2012
15.04
--
41750000
Feb 06, 2012
15.018
--
41750000
Feb 05, 2012
15.06
--
41750000
Feb 04, 2012
15.06
--
41750000
Feb 03, 2012
15.06
--
41750000
Feb 02, 2012
14.978
--
41750000
Feb 01, 2012
15.02
--
41750000
Jan 31, 2012
14.842
--
41000000
Jan 30, 2012
14.842
--
41000000
Jan 29, 2012
14.868
--
41000000
Jan 28, 2012
14.868
--
41000000
Jan 27, 2012
14.868
--
41000000
Jan 26, 2012
14.842
--
41000000
Jan 25, 2012
14.906
--
41000000
Jan 24, 2012
14.774
--
41000000
Jan 23, 2012
14.754
--
40500000
Jan 22, 2012
14.82
--
40500000
Jan 21, 2012
14.82
--
40500000
Jan 20, 2012
14.82
--
40500000
Jan 19, 2012
14.828
--
40500000
Jan 18, 2012
14.828
--
40500000
Jan 17, 2012
14.748
--
40500000
Jan 16, 2012
14.654
--
40500000
Jan 15, 2012
14.654
--
40500000
Jan 14, 2012
14.654
--
40500000
Jan 13, 2012
14.654
--
40500000
Jan 12, 2012
14.7
--
40500000
Jan 11, 2012
14.672
--
40750000
Jan 10, 2012
14.65
--
40250000
Jan 09, 2012
14.514
--
40250000
Jan 08, 2012
14.48
--
40250000
Jan 07, 2012
14.48
--
40250000
Jan 06, 2012
14.48
--
40250000
Jan 05, 2012
14.454
--
40250000
Jan 04, 2012
14.398
--
40250000
Jan 03, 2012
14.474
--
40250000
Jan 02, 2012
14.308
--
40250000
Jan 01, 2012
14.308
--
40250000
Dec 31, 2011
14.308
--
40250000
Dec 30, 2011
14.308
--
40250000
Dec 29, 2011
14.34
--
40250000
Dec 28, 2011
14.204
--
40250000
Dec 27, 2011
14.374
--
40250000
Dec 26, 2011
14.344
--
40250000
Dec 25, 2011
14.344
--
40250000
Dec 24, 2011
14.344
--
40250000
Dec 23, 2011
14.344
--
40250000
Dec 22, 2011
14.24
0.062335
40250000
Dec 21, 2011
14.216
--
40250000
Dec 20, 2011
14.11
--
40250000
Dec 19, 2011
13.81
--
40250000
Dec 18, 2011
13.858
--
40250000
Dec 17, 2011
13.858
--
40250000
Dec 16, 2011
13.858
--
40250000
Dec 15, 2011
13.838
--
40250000
Dec 14, 2011
13.686
--
40250000
Dec 13, 2011
13.714
--
40250000
Dec 12, 2011
13.742
--
40250000
Dec 11, 2011
13.902
--
40250000
Dec 10, 2011
13.902
--
40250000
Dec 09, 2011
13.902
--
40250000
Dec 08, 2011
13.704
--
40250000
Dec 07, 2011
13.956
--
40250000
Dec 06, 2011
13.888
--
41250000
Dec 05, 2011
13.836
--
42750000
Dec 04, 2011
13.796
--
42750000
Dec 03, 2011
13.796
--
42750000
Dec 02, 2011
13.796
--
42750000
Dec 01, 2011
13.968
--
42750000
Nov 30, 2011
13.964
--
42750000
Nov 29, 2011
13.466
--
42750000
Nov 28, 2011
13.41
--
43000000
Nov 27, 2011
13.038
--
43000000
Nov 26, 2011
13.038
--
43000000
Nov 25, 2011
13.038
--
43000000
Nov 24, 2011
13.086
--
43000000
Nov 23, 2011
13.086
--
43000000
Nov 22, 2011
13.296
--
43000000
Nov 21, 2011
13.262
--
43250000
Nov 20, 2011
13.458
--
43250000
Nov 19, 2011
13.458
--
43250000
Nov 18, 2011
13.458
--
43250000
Nov 17, 2011
13.492
--
43250000
Nov 16, 2011
13.644
--
43250000
Nov 15, 2011
13.886
--
43250000
Nov 14, 2011
13.862
--
43250000
Nov 13, 2011
13.954
--
43250000
Nov 12, 2011
13.954
--
43250000
Nov 11, 2011
13.954
--
43250000
Nov 10, 2011
13.722
--
43250000
Nov 09, 2011
13.554
--
43250000
Nov 08, 2011
13.936
--
43250000
Nov 07, 2011
13.792
--
43250000
Nov 06, 2011
13.652
--
42750000
Nov 05, 2011
13.652
--
42750000
Nov 04, 2011
13.652
--
42750000
Nov 03, 2011
13.76
--
41500000
Nov 02, 2011
13.61
--
41500000
Nov 01, 2011
13.534
--
41000000
Oct 31, 2011
13.81
--
40250000
Oct 30, 2011
14.068
--
40250000
Oct 29, 2011
14.068
--
40250000
Oct 28, 2011
14.068
--
40250000
Oct 27, 2011
14.026
--
40250000
Oct 26, 2011
13.732
--
40250000
Oct 25, 2011
13.566
--
40250000
Oct 24, 2011
13.842
--
38250000
Oct 23, 2011
13.63
--
38750000
Oct 22, 2011
13.63
--
38750000
Oct 21, 2011
13.63
--
38750000
Oct 20, 2011
13.392
--
38750000
Oct 19, 2011
13.372
--
38750000
Oct 18, 2011
13.424
--
38750000
Oct 17, 2011
13.312
--
38750000
Oct 16, 2011
13.558
--
38750000
Oct 15, 2011
13.558
--
38750000
Oct 14, 2011
13.558
--
38750000
Oct 13, 2011
13.444
--
38750000
Oct 12, 2011
13.426
--
38750000
Oct 11, 2011
13.398
--
38750000
Oct 10, 2011
13.448
--
38750000
Oct 09, 2011
13.134
--
38750000
Oct 08, 2011
13.134
--
38750000
Oct 07, 2011
13.134
--
38750000
Oct 06, 2011
13.18
--
38750000
Oct 05, 2011
13.01
--
39250000
Oct 04, 2011
12.796
--
39250000
Oct 03, 2011
12.638
--
39500000
Oct 02, 2011
13.07
--
39500000
Oct 01, 2011
13.07
--
39500000
Sep 30, 2011
13.07
--
39500000
Sep 29, 2011
13.23
--
39500000
Sep 28, 2011
13.136
--
39750000
Sep 27, 2011
13.382
--
39750000
Sep 26, 2011
13.186
--
39750000
Sep 25, 2011
13.008
--
40500000
Sep 24, 2011
13.008
--
40500000
Sep 23, 2011
13.008
0.061693
40500000
Sep 22, 2011
13.016
--
40500000
Sep 21, 2011
13.316
--
40500000
Sep 20, 2011
13.65
--
40500000
Sep 19, 2011
13.552
--
40500000
Sep 18, 2011
13.672
--
40500000
Sep 17, 2011
13.672
--
40500000
Sep 16, 2011
13.672
--
40500000
Sep 15, 2011
13.622
--
40500000
Sep 14, 2011
13.48
--
40500000
Sep 13, 2011
13.354
--
40500000
Sep 12, 2011
13.22
--
40750000
Sep 11, 2011
13.17
--
40750000
Sep 10, 2011
13.17
--
40750000
Sep 09, 2011
13.17
--
40750000
Sep 08, 2011
13.572
--
40750000
Sep 07, 2011
13.718
--
40750000
Sep 06, 2011
13.376
--
40750000
Sep 05, 2011
13.338
--
41750000
Sep 04, 2011
13.338
--
41750000
Sep 03, 2011
13.338
--
41750000
Sep 02, 2011
13.338
--
41750000
Sep 01, 2011
13.642
--
41750000
Aug 31, 2011
13.758
--
41750000
Aug 30, 2011
13.678
--
41500000
Aug 29, 2011
13.618
--
41500000
Aug 28, 2011
13.268
--
41500000
Aug 27, 2011
13.268
--
41500000
Aug 26, 2011
13.268
--
41500000
Aug 25, 2011
13.092
--
41500000
Aug 24, 2011
13.338
--
41500000
Aug 23, 2011
13.19
--
42000000
Aug 22, 2011
12.774
--
42000000
Aug 21, 2011
12.766
--
42000000
Aug 20, 2011
12.766
--
42000000
Aug 19, 2011
12.766
--
42000000
Aug 18, 2011
12.8
--
42000000
Aug 17, 2011
13.262
--
42000000
Aug 16, 2011
13.264
--
42500000
Aug 15, 2011
13.294
--
43250000
Aug 14, 2011
13.03
--
43750000
Aug 13, 2011
13.03
--
43750000
Aug 12, 2011
13.03
--
43750000
Aug 11, 2011
12.912
--
43500000
Aug 10, 2011
12.354
--
43500000
Aug 09, 2011
12.886
--
43500000
Aug 08, 2011
12.39
--
44000000
Aug 07, 2011
13.11
--
45500000
Aug 06, 2011
13.11
--
45500000
Aug 05, 2011
13.11
--
45500000
Aug 04, 2011
13.036
--
45500000
Aug 03, 2011
13.622
--
45500000
Aug 02, 2011
13.598
--
46250000
Aug 01, 2011
13.924
--
47000000
Jul 31, 2011
14.184
--
47000000
Jul 30, 2011
14.184
--
47000000
Jul 29, 2011
14.184
--
47000000
Jul 28, 2011
14.246
--
47000000
Jul 27, 2011
14.266
--
47000000
Jul 26, 2011
14.55
--
47000000
Jul 25, 2011
14.67
--
46750000
Jul 24, 2011
14.858
--
46750000
Jul 23, 2011
14.858
--
46750000
Jul 22, 2011
14.858
--
46750000
Jul 21, 2011
14.872
--
46750000
Jul 20, 2011
14.64
--
47000000
Jul 19, 2011
14.694
--
47000000
Jul 18, 2011
14.554
--
47000000
Jul 17, 2011
14.676
--
47000000
Jul 16, 2011
14.676
--
47000000
Jul 15, 2011
14.676
--
47000000
Jul 14, 2011
14.74
--
47000000
Jul 13, 2011
14.76
--
47000000
Jul 12, 2011
14.7
--
47000000
Jul 11, 2011
14.686
--
47000000
Jul 10, 2011
14.908
--
47000000
Jul 09, 2011
14.908
--
47000000
Jul 08, 2011
14.908
--
47000000
Jul 07, 2011
14.956
--
47000000
Jul 06, 2011
14.962
--
47000000
Jul 05, 2011
14.91
--
47000000
Jul 04, 2011
14.942
--
47000000
Jul 03, 2011
14.942
--
47000000
Jul 02, 2011
14.942
--
47000000
Jul 01, 2011
14.942
--
47000000
Jun 30, 2011
14.754
--
47000000
Jun 29, 2011
14.706
--
46000000
Jun 28, 2011
14.682
--
46000000
Jun 27, 2011
14.466
--
46000000
Jun 26, 2011
14.388
--
46000000
Jun 25, 2011
14.388
--
46000000
Jun 24, 2011
14.388
0.052357
46000000
Jun 23, 2011
14.618
--
46000000
Jun 22, 2011
14.626
--
46250000
Jun 21, 2011
14.708
--
46250000
Jun 20, 2011
14.606
--
46250000
Jun 19, 2011
14.464
--
46250000
Jun 18, 2011
14.464
--
46250000
Jun 17, 2011
14.464
--
46250000
Jun 16, 2011
14.446
--
46250000
Jun 15, 2011
14.426
--
46250000
Jun 14, 2011
14.616
--
46250000
Jun 13, 2011
14.486
--
46250000
Jun 12, 2011
14.43
--
46250000
Jun 11, 2011
14.43
--
46250000
Jun 10, 2011
14.43
--
46250000
Jun 09, 2011
14.686
--
46250000
Jun 08, 2011
14.564
--
46250000
Jun 07, 2011
14.57
--
46250000
Jun 06, 2011
14.528
--
46250000
Jun 05, 2011
14.652
--
46000000
Jun 04, 2011
14.652
--
46000000
Jun 03, 2011
14.652
--
46000000
Jun 02, 2011
14.798
--
45750000
Jun 01, 2011
14.822
--
45750000
May 31, 2011
15.032
--
45750000
May 30, 2011
14.856
--
45750000
May 29, 2011
14.856
--
45750000
May 28, 2011
14.856
--
45750000
May 27, 2011
14.856
--
45750000
May 26, 2011
14.842
--
45750000
May 25, 2011
14.82
--
45750000
May 24, 2011
14.79
--
45750000
May 23, 2011
14.844
--
45750000
May 22, 2011
14.994
--
45750000
May 21, 2011
14.994
--
45750000
May 20, 2011
14.994
--
45750000
May 19, 2011
15.11
--
45250000
May 18, 2011
15.144
--
45250000
May 17, 2011
15.02
--
45000000
May 16, 2011
15.022
--
45500000
May 15, 2011
15.03
--
45000000
May 14, 2011
15.03
--
45000000
May 13, 2011
15.03
--
45000000
May 12, 2011
15.074
--
45000000
May 11, 2011
14.936
--
44500000
May 10, 2011
14.97
--
44500000
May 09, 2011
14.88
--
44500000
May 08, 2011
14.782
--
44250000
May 07, 2011
14.782
--
44250000
May 06, 2011
14.782
--
44250000
May 05, 2011
14.676
--
44250000
May 04, 2011
14.776
--
44250000
May 03, 2011
14.802
--
44250000
May 02, 2011
14.862
--
43750000
May 01, 2011
14.728
--
43750000
Apr 30, 2011
14.728
--
43750000
Apr 29, 2011
14.728
--
43750000
Apr 28, 2011
14.748
--
43750000
Apr 27, 2011
14.664
--
43750000
Apr 26, 2011
14.476
--
43750000
Apr 25, 2011
14.31
--
43750000
Apr 24, 2011
14.304
--
43750000
Apr 23, 2011
14.304
--
43750000
Apr 22, 2011
14.304
--
43750000
Apr 21, 2011
14.304
--
43750000
Apr 20, 2011
14.256
--
43750000
Apr 19, 2011
14.126
--
43750000
Apr 18, 2011
14.01
--
43750000
Apr 17, 2011
14.186
--
43750000
Apr 16, 2011
14.186
--
43750000
Apr 15, 2011
14.186
--
43750000
Apr 14, 2011
14.06
--
43750000
Apr 13, 2011
13.992
--
43750000
Apr 12, 2011
13.99
--
43750000
Apr 11, 2011
14
--
43500000
Apr 10, 2011
13.95
--
43500000
Apr 09, 2011
13.95
--
43500000
Apr 08, 2011
13.95
--
43500000
Apr 07, 2011
13.944
--
43500000
Apr 06, 2011
13.962
--
43500000
Apr 05, 2011
13.932
--
43500000
Apr 04, 2011
13.986
--
43500000
Apr 03, 2011
13.908
--
43500000
Apr 02, 2011
13.908
--
43500000
Apr 01, 2011
13.908
--
43500000
Mar 31, 2011
13.826
--
43500000
Mar 30, 2011
13.82
--
43500000
Mar 29, 2011
13.706
--
43500000
Mar 28, 2011
13.606
--
43500000
Mar 27, 2011
13.612
--
43500000
Mar 26, 2011
13.612
--
43500000
Mar 25, 2011
13.612
0.045359
43500000
Mar 24, 2011
13.618
--
43500000
Mar 23, 2011
13.464
--
43500000
Mar 22, 2011
13.482
--
43500000
Mar 21, 2011
13.49
--
43500000
Mar 20, 2011
13.41
--
43500000
Mar 19, 2011
13.41
--
43500000
Mar 18, 2011
13.41
--
43500000
Mar 17, 2011
13.328
--
43500000
Mar 16, 2011
13.188
--
43250000
Mar 15, 2011
13.412
--
43250000
Mar 14, 2011
13.56
--
43250000
Mar 13, 2011
13.63
--
43250000
Mar 12, 2011
13.63
--
43250000
Mar 11, 2011
13.63
--
43250000
Mar 10, 2011
13.58
--
43250000
Mar 09, 2011
13.792
--
43250000
Mar 08, 2011
13.77
--
43250000
Mar 07, 2011
13.672
--
43250000
Mar 06, 2011
13.788
--
43250000
Mar 05, 2011
13.788
--
43250000
Mar 04, 2011
13.788
--
43250000
Mar 03, 2011
13.81
--
43250000
Mar 02, 2011
13.554
--
43250000
Mar 01, 2011
13.5
--
43250000
Feb 28, 2011
13.59
--
43250000
Feb 27, 2011
13.472
--
43250000
Feb 26, 2011
13.472
--
43250000
Feb 25, 2011
13.472
--
43250000
Feb 24, 2011
13.352
--
43250000
Feb 23, 2011
13.316
--
43250000
Feb 22, 2011
13.438
--
43250000
Feb 21, 2011
13.646
--
43250000
Feb 20, 2011
13.646
--
43250000
Feb 19, 2011
13.646
--
43250000
Feb 18, 2011
13.646
--
43250000
Feb 17, 2011
13.614
--
43250000
Feb 16, 2011
13.572
--
43250000
Feb 15, 2011
13.502
--
43250000
Feb 14, 2011
13.504
--
43250000
Feb 13, 2011
13.456
--
43500000
Feb 12, 2011
13.456
--
43500000
Feb 11, 2011
13.456
--
43500000
Feb 10, 2011
13.432
--
43500000
Feb 09, 2011
13.412
--
43500000
Feb 08, 2011
13.44
--
43000000
Feb 07, 2011
13.4
--
43000000
Feb 06, 2011
13.412
--
43000000
Feb 05, 2011
13.412
--
43000000
Feb 04, 2011
13.412
--
43000000
Feb 03, 2011
13.358
--
43250000
Feb 02, 2011
13.342
--
43250000
Feb 01, 2011
13.366
--
43250000
Jan 31, 2011
13.144
--
43250000
Jan 30, 2011
13.126
--
41750000
Jan 29, 2011
13.126
--
41750000
Jan 28, 2011
13.126
--
41750000
Jan 27, 2011
13.37
--
41750000
Jan 26, 2011
13.326
--
42000000
Jan 25, 2011
13.338
--
42000000
Jan 24, 2011
13.332
--
42000000
Jan 23, 2011
13.33
--
42000000
Jan 22, 2011
13.33
--
42000000
Jan 21, 2011
13.33
--
42000000
Jan 20, 2011
13.338
--
42000000
Jan 19, 2011
13.314
--
42000000
Jan 18, 2011
13.41
--
42250000
Jan 17, 2011
13.356
--
42250000
Jan 16, 2011
13.356
--
42250000
Jan 15, 2011
13.356
--
42250000
Jan 14, 2011
13.356
--
42250000
Jan 13, 2011
13.342
--
42250000
Jan 12, 2011
13.398
--
42250000
Jan 11, 2011
13.332
--
42250000
Jan 10, 2011
13.258
--
42250000
Jan 09, 2011
13.296
--
42250000
Jan 08, 2011
13.296
--
42250000
Jan 07, 2011
13.296
--
42250000
Jan 06, 2011
13.306
--
42250000
Jan 05, 2011
13.272
--
42250000
Jan 04, 2011
13.242
--
42250000
Jan 03, 2011
13.212
--
42250000
Jan 02, 2011
13.068
--
42250000
Jan 01, 2011
13.068
--
42250000
Dec 31, 2010
13.068
--
42250000
Dec 30, 2010
13.094
--
42250000
Dec 29, 2010
13.126
--
42250000
Dec 28, 2010
13.118
--
42250000
Dec 27, 2010
13.12
--
43500000
Dec 26, 2010
13.156
--
43000000
Dec 25, 2010
13.156
--
43000000
Dec 24, 2010
13.156
--
43000000
Dec 23, 2010
13.156
--
43000000
Dec 22, 2010
13.16
0.053852
43000000
Dec 21, 2010
13.194
--
43000000
Dec 20, 2010
13.206
--
43000000
Dec 19, 2010
13.202
--
43250000
Dec 18, 2010
13.202
--
43250000
Dec 17, 2010
13.202
--
43250000
Dec 16, 2010
13.196
--
43250000
Dec 15, 2010
13.102
--
43250000
Dec 14, 2010
13.126
--
43250000
Dec 13, 2010
12.978
--
43500000
Dec 12, 2010
12.964
--
43500000
Dec 11, 2010
12.964
--
43500000
Dec 10, 2010
12.964
--
43500000
Dec 09, 2010
12.83
--
43500000
Dec 08, 2010
12.8
--
43500000
Dec 07, 2010
12.782
--
43500000
Dec 06, 2010
12.78
--
43500000
Dec 05, 2010
12.864
--
43500000
Dec 04, 2010
12.864
--
43500000
Dec 03, 2010
12.864
--
43500000
Dec 02, 2010
12.844
--
43500000
Dec 01, 2010
12.76
--
43500000
Nov 30, 2010
12.534
--
43500000
Nov 29, 2010
12.638
--
43500000
Nov 28, 2010
12.68
--
43750000
Nov 27, 2010
12.68
--
43750000
Nov 26, 2010
12.68
--
43750000
Nov 25, 2010
12.76
--
43750000
Nov 24, 2010
12.76
--
43750000
Nov 23, 2010
12.644
--
43750000
Nov 22, 2010
12.81
--
43750000
Nov 21, 2010
12.804
--
44000000
Nov 20, 2010
12.804
--
44000000
Nov 19, 2010
12.804
--
44000000
Nov 18, 2010
12.794
--
44000000
Nov 17, 2010
12.626
--
44000000
Nov 16, 2010
12.614
--
44000000
Nov 15, 2010
12.782
--
44000000
Nov 14, 2010
12.794
--
44000000
Nov 13, 2010
12.794
--
44000000
Nov 12, 2010
12.794
--
44000000
Nov 11, 2010
12.946
--
44500000
Nov 10, 2010
12.922
--
44500000
Nov 09, 2010
12.902
--
44500000
Nov 08, 2010
12.95
--
44500000
Nov 07, 2010
12.99
--
44500000
Nov 06, 2010
12.99
--
44500000
Nov 05, 2010
12.99
--
44500000
Nov 04, 2010
13.044
--
44500000
Nov 03, 2010
12.976
--
43750000
Nov 02, 2010
12.962
--
43750000
Nov 01, 2010
12.854
--
44500000
Oct 31, 2010
12.85
--
44500000
Oct 30, 2010
12.85
--
44500000
Oct 29, 2010
12.85
--
44500000
Oct 28, 2010
12.916
--
44500000
Oct 27, 2010
12.858
--
44500000
Oct 26, 2010
12.924
--
44750000
Oct 25, 2010
12.962
--
44750000
Oct 24, 2010
12.91
--
44750000
Oct 23, 2010
12.91
--
44750000
Oct 22, 2010
12.91
--
44750000
Oct 21, 2010
12.894
--
45250000
Oct 20, 2010
12.856
--
45250000
Oct 19, 2010
12.77
--
45250000
Oct 18, 2010
13
--
45250000
Oct 17, 2010
12.896
--
45250000
Oct 16, 2010
12.896
--
45250000
Oct 15, 2010
12.896
--
45250000
Oct 14, 2010
12.85
--
45250000
Oct 13, 2010
12.874
--
45250000
Oct 12, 2010
12.798
--
45250000
Oct 11, 2010
12.764
--
45250000
Oct 10, 2010
12.76
--
45250000
Oct 09, 2010
12.76
--
45250000
Oct 08, 2010
12.76
--
45250000
Oct 07, 2010
12.716
--
45250000
Oct 06, 2010
12.714
--
45250000
Oct 05, 2010
12.758
--
44750000
Oct 04, 2010
12.528
--
44750000
Oct 03, 2010
12.648
--
44750000
Oct 02, 2010
12.648
--
44750000
Oct 01, 2010
12.648
--
44750000
Sep 30, 2010
12.642
--
44750000
Sep 29, 2010
12.674
--
44750000
Sep 28, 2010
12.708
--
44750000
Sep 27, 2010
12.604
--
44750000
Sep 26, 2010
12.696
--
44750000
Sep 25, 2010
12.696
--
44750000
Sep 24, 2010
12.696
--
44750000
Sep 23, 2010
12.524
0.057286
44750000
Sep 22, 2010
12.632
--
44750000
Sep 21, 2010
12.624
--
44750000
Sep 20, 2010
12.618
--
44750000
Sep 19, 2010
12.454
--
44750000
Sep 18, 2010
12.454
--
44750000
Sep 17, 2010
12.454
--
44750000
Sep 16, 2010
12.448
--
45000000
Sep 15, 2010
12.476
--
45000000
Sep 14, 2010
12.376
--
45000000
Sep 13, 2010
12.33
--
45000000
Sep 12, 2010
12.302
--
45000000
Sep 11, 2010
12.302
--
45000000
Sep 10, 2010
12.302
--
45000000
Sep 09, 2010
12.188
--
45000000
Sep 08, 2010
12.06
--
45000000
Sep 07, 2010
11.998
--
45000000
Sep 06, 2010
12.078
--
45000000
Sep 05, 2010
12.078
--
45000000
Sep 04, 2010
12.078
--
45000000
Sep 03, 2010
12.078
--
45000000
Sep 02, 2010
11.964
--
45250000
Sep 01, 2010
11.88
--
45250000
Aug 31, 2010
11.608
--
45250000
Aug 30, 2010
11.658
--
45250000
Aug 29, 2010
11.79
--
45250000
Aug 28, 2010
11.79
--
45250000
Aug 27, 2010
11.79
--
45250000
Aug 26, 2010
11.652
--
45250000
Aug 25, 2010
11.754
--
45250000
Aug 24, 2010
11.644
--
45250000
Aug 23, 2010
11.884
--
45250000
Aug 22, 2010
11.856
--
45250000
Aug 21, 2010
11.856
--
45250000
Aug 20, 2010
11.856
--
45250000
Aug 19, 2010
11.902
--
45250000
Aug 18, 2010
12.106
--
45250000
Aug 17, 2010
12.118
--
45250000
Aug 16, 2010
11.966
--
45750000
Aug 15, 2010
12
--
45750000
Aug 14, 2010
12
--
45750000
Aug 13, 2010
12
--
45750000
Aug 12, 2010
12.05
--
45750000
Aug 11, 2010
12.006
--
45750000
Aug 10, 2010
12.324
--
45750000
Aug 09, 2010
12.314
--
45750000
Aug 08, 2010
12.274
--
45750000
Aug 07, 2010
12.274
--
45750000
Aug 06, 2010
12.274
--
45750000
Aug 05, 2010
12.23
--
45750000
Aug 04, 2010
12.238
--
45750000
Aug 03, 2010
12.094
--
45750000
Aug 02, 2010
11.996
--
45500000
Aug 01, 2010
11.78
--
45500000
Jul 31, 2010
11.78
--
45500000
Jul 30, 2010
11.78
--
45500000
Jul 29, 2010
11.73
--
45500000
Jul 28, 2010
11.754
--
45500000
Jul 27, 2010
11.924
--
45500000
Jul 26, 2010
11.924
--
45750000
Jul 25, 2010
11.74
--
45750000
Jul 24, 2010
11.74
--
45750000
Jul 23, 2010
11.74
--
45750000
Jul 22, 2010
11.734
--
45750000
Jul 21, 2010
11.636
--
46250000
Jul 20, 2010
11.82
--
46500000
Jul 19, 2010
11.842
--
46500000
Jul 18, 2010
11.798
--
46750000
Jul 17, 2010
11.798
--
46750000
Jul 16, 2010
11.798
--
46750000
Jul 15, 2010
12.072
--
46750000
Jul 14, 2010
12.036
--
47000000
Jul 13, 2010
12.036
--
47250000
Jul 12, 2010
11.932
--
47250000
Jul 11, 2010
11.966
--
47250000
Jul 10, 2010
11.966
--
47250000
Jul 09, 2010
11.966
--
47250000
Jul 08, 2010
11.938
--
47250000
Jul 07, 2010
11.82
--
47250000
Jul 06, 2010
11.586
--
47750000
Jul 05, 2010
11.548
--
47750000
Jul 04, 2010
11.548
--
47750000
Jul 03, 2010
11.548
--
47750000
Jul 02, 2010
11.548
--
47750000
Jul 01, 2010
11.528
--
47750000
Jun 30, 2010
11.64
--
47750000
Jun 29, 2010
11.728
--
48000000
Jun 28, 2010
11.968
--
48000000
Jun 27, 2010
11.97
--
48000000
Jun 26, 2010
11.97
--
48000000
Jun 25, 2010
11.97
--
48000000
Jun 24, 2010
11.934
0.055842
47250000
Jun 23, 2010
12.086
--
46750000
Jun 22, 2010
12.122
--
46750000
Jun 21, 2010
12.24
--
46250000
Jun 20, 2010
12.29
--
47500000
Jun 19, 2010
12.29
--
47500000
Jun 18, 2010
12.29
--
47500000
Jun 17, 2010
12.318
--
52500000
Jun 16, 2010
12.306
--
52500000
Jun 15, 2010
12.282
--
52500000
Jun 14, 2010
12.08
--
52500000
Jun 13, 2010
12.056
--
52500000
Jun 12, 2010
12.056
--
52500000
Jun 11, 2010
12.056
--
52500000
Jun 10, 2010
11.936
--
52750000
Jun 09, 2010
11.688
--
52750000
Jun 08, 2010
11.744
--
52750000
Jun 07, 2010
11.742
--
52750000
Jun 06, 2010
11.78
--
53000000
Jun 05, 2010
11.78
--
53000000
Jun 04, 2010
11.78
--
53000000
Jun 03, 2010
12.148
--
53000000
Jun 02, 2010
12.08
--
53000000
Jun 01, 2010
11.794
--
54250000
May 31, 2010
11.928
--
54250000
May 30, 2010
11.928
--
54250000
May 29, 2010
11.928
--
54250000
May 28, 2010
11.928
--
54250000
May 27, 2010
12.004
--
54250000
May 26, 2010
11.754
--
54250000
May 25, 2010
11.808
--
54250000
May 24, 2010
11.87
--
54250000
May 23, 2010
11.886
--
54500000
May 22, 2010
11.886
--
54500000
May 21, 2010
11.886
--
54500000
May 20, 2010
11.856
--
54500000
May 19, 2010
12.274
--
55500000
May 18, 2010
12.306
--
55500000
May 17, 2010
12.412
--
55500000
May 16, 2010
12.4
--
55500000
May 15, 2010
12.4
--
55500000
May 14, 2010
12.4
--
55500000
May 13, 2010
12.596
--
55500000
May 12, 2010
12.716
--
55500000
May 11, 2010
12.604
--
55500000
May 10, 2010
12.612
--
55000000
May 09, 2010
12.27
--
55750000
May 08, 2010
12.27
--
55750000
May 07, 2010
12.27
--
55750000
May 06, 2010
12.466
--
55750000
May 05, 2010
12.808
--
55750000
May 04, 2010
12.792
--
55750000
May 03, 2010
12.924
--
56250000
May 02, 2010
12.844
--
56250000
May 01, 2010
12.844
--
56250000
Apr 30, 2010
12.844
--
56250000
Apr 29, 2010
12.992
--
54500000
Apr 28, 2010
12.79
--
54500000
Apr 27, 2010
12.708
--
54750000
Apr 26, 2010
12.848
--
54750000
Apr 25, 2010
13
--
54750000
Apr 24, 2010
13
--
54750000
Apr 23, 2010
13
--
54750000
Apr 22, 2010
12.858
--
54750000
Apr 21, 2010
13.024
--
54750000
Apr 20, 2010
13.252
--
55000000
Apr 19, 2010
13.208
--
55000000
Apr 18, 2010
13.122
--
55000000
Apr 17, 2010
13.122
--
55000000
Apr 16, 2010
13.122
--
55000000
Apr 15, 2010
13.2
--
55000000
Apr 14, 2010
13.226
--
55000000
Apr 13, 2010
13.248
--
55500000
Apr 12, 2010
13.238
--
55500000
Apr 11, 2010
13.262
--
55500000
Apr 10, 2010
13.262
--
55500000
Apr 09, 2010
13.262
--
55500000
Apr 08, 2010
13.206
--
55500000
Apr 07, 2010
13.244
--
55500000
Apr 06, 2010
13.3
--
55500000
Apr 05, 2010
13.322
--
55500000
Apr 04, 2010
13.342
--
55250000
Apr 03, 2010
13.342
--
55250000
Apr 02, 2010
13.342
--
55250000
Apr 01, 2010
13.342
--
55250000
Mar 31, 2010
13.262
--
55250000
Mar 30, 2010
13.306
--
55250000
Mar 29, 2010
13.296
--
54500000
Mar 28, 2010
13.188
--
54500000
Mar 27, 2010
13.188
--
54500000
Mar 26, 2010
13.188
--
54500000
Mar 25, 2010
13.274
0.041296
54500000
Mar 24, 2010
13.384
--
54500000
Mar 23, 2010
13.504
--
54500000
Mar 22, 2010
13.448
--
53750000
Mar 21, 2010
13.358
--
54500000
Mar 20, 2010
13.358
--
54500000
Mar 19, 2010
13.358
--
54500000
Mar 18, 2010
13.358
--
54500000
Mar 17, 2010
13.284
--
54500000
Mar 16, 2010
13.274
--
55250000
Mar 15, 2010
13.244
--
55250000
Mar 14, 2010
13.178
--
55500000
Mar 13, 2010
13.178
--
55500000
Mar 12, 2010
13.178
--
55500000
Mar 11, 2010
13.23
--
55500000
Mar 10, 2010
13.156
--
55500000
Mar 09, 2010
13.126
--
55750000
Mar 08, 2010
13.132
--
55750000
Mar 07, 2010
13.178
--
55750000
Mar 06, 2010
13.178
--
55750000
Mar 05, 2010
13.178
--
55750000
Mar 04, 2010
13.024
--
55750000
Mar 03, 2010
13.054
--
55750000
Mar 02, 2010
13.098
--
55750000
Mar 01, 2010
13.034
--
55750000
Feb 28, 2010
12.886
--
55750000
Feb 27, 2010
12.886
--
55750000
Feb 26, 2010
12.886
--
55750000
Feb 25, 2010
12.864
--
55750000
Feb 24, 2010
12.878
--
55750000
Feb 23, 2010
12.784
--
55750000
Feb 22, 2010
12.928
--
55500000
Feb 21, 2010
12.938
--
55500000
Feb 20, 2010
12.938
--
55500000
Feb 19, 2010
12.938
--
55500000
Feb 18, 2010
12.944
--
55500000
Feb 17, 2010
12.892
--
55500000
Feb 16, 2010
12.79
--
55500000
Feb 15, 2010
12.682
--
55500000
Feb 14, 2010
12.682
--
55500000
Feb 13, 2010
12.682
--
55500000
Feb 12, 2010
12.682
--
55500000
Feb 11, 2010
12.694
--
60500000
Feb 10, 2010
12.6
--
60500000
Feb 09, 2010
12.664
--
60500000
Feb 08, 2010
12.58
--
60500000
Feb 07, 2010
12.628
--
60250000
Feb 06, 2010
12.628
--
60250000
Feb 05, 2010
12.628
--
60250000
Feb 04, 2010
12.666
--
60250000
Feb 03, 2010
13.006
--
60750000
Feb 02, 2010
13.128
--
52500000
Feb 01, 2010
12.882
--
51000000
Jan 31, 2010
12.826
--
51000000
Jan 30, 2010
12.826
--
51000000
Jan 29, 2010
12.826
--
51000000
Jan 28, 2010
12.886
--
51000000
Jan 27, 2010
12.99
--
51000000
Jan 26, 2010
12.908
--
50250000
Jan 25, 2010
12.956
--
50250000
Jan 24, 2010
12.968
--
50250000
Jan 23, 2010
12.968
--
50250000
Jan 22, 2010
12.968
--
50250000
Jan 21, 2010
13.122
--
50250000
Jan 20, 2010
13.402
--
50250000
Jan 19, 2010
13.468
--
51750000
Jan 18, 2010
13.21
--
51750000
Jan 17, 2010
13.21
--
51750000
Jan 16, 2010
13.21
--
51750000
Jan 15, 2010
13.21
--
51750000
Jan 14, 2010
13.282
--
51750000
Jan 13, 2010
13.186
--
51750000
Jan 12, 2010
13
--
51750000
Jan 11, 2010
13.082
--
52250000
Jan 10, 2010
13.026
--
52250000
Jan 09, 2010
13.026
--
52250000
Jan 08, 2010
13.026
--
52250000
Jan 07, 2010
12.994
--
52250000
Jan 06, 2010
12.942
--
50000000
Jan 05, 2010
12.868
--
49500000
Jan 04, 2010
12.934
--
48500000
Jan 03, 2010
12.766
--
48500000
Jan 02, 2010
12.766
--
48500000
Jan 01, 2010
12.766
--
48500000
Dec 31, 2009
12.766
--
48500000
Dec 30, 2009
12.91
--
48500000
Dec 29, 2009
12.918
--
48500000
Dec 28, 2009
12.938
--
50250000
Dec 27, 2009
12.89
--
50250000
Dec 26, 2009
12.89
--
50250000
Dec 25, 2009
12.89
--
50250000
Dec 24, 2009
12.89
--
50250000
Dec 23, 2009
12.888
0.050707
50250000
Dec 22, 2009
12.92
--
50250000
Dec 21, 2009
12.852
--
50250000
Dec 20, 2009
12.712
--
50750000
Dec 19, 2009
12.712
--
50750000
Dec 18, 2009
12.712
--
50750000
Dec 17, 2009
12.672
--
50750000
Dec 16, 2009
12.798
--
50750000
Dec 15, 2009
12.842
--
50750000
Dec 14, 2009
12.85
--
50500000
Dec 13, 2009
12.732
--
50500000
Dec 12, 2009
12.732
--
50500000
Dec 11, 2009
12.732
--
50500000
Dec 10, 2009
12.726
--
50500000
Dec 09, 2009
12.584
--
50500000
Dec 08, 2009
12.518
--
50500000
Dec 07, 2009
12.608
--
50500000
Dec 06, 2009
12.628
--
51000000
Dec 05, 2009
12.628
--
51000000
Dec 04, 2009
12.628
--
51000000
Dec 03, 2009
12.614
--
51000000
Dec 02, 2009
12.684
--
51000000
Dec 01, 2009
12.638
--
50750000
Nov 30, 2009
12.478
--
51750000
Nov 29, 2009
12.514
--
51750000
Nov 28, 2009
12.514
--
51750000
Nov 27, 2009
12.514
--
51750000
Nov 26, 2009
12.646
--
51750000
Nov 25, 2009
12.646
--
51750000
Nov 24, 2009
12.574
--
51750000
Nov 23, 2009
12.476
--
51750000
Nov 22, 2009
12.346
--
51750000
Nov 21, 2009
12.346
--
51750000
Nov 20, 2009
12.346
--
51750000
Nov 19, 2009
12.284
--
50250000
Nov 18, 2009
12.36
--
50250000
Nov 17, 2009
12.336
--
50250000
Nov 16, 2009
12.32
--
50250000
Nov 15, 2009
12.152
--
50250000
Nov 14, 2009
12.152
--
50250000
Nov 13, 2009
12.152
--
50250000
Nov 12, 2009
12.132
--
50250000
Nov 11, 2009
12.204
--
50250000
Nov 10, 2009
12.178
--
50250000
Nov 09, 2009
12.116
--
50250000
Nov 08, 2009
11.924
--
50250000
Nov 07, 2009
11.924
--
50250000
Nov 06, 2009
11.924
--
50250000
Nov 05, 2009
11.886
--
50250000
Nov 04, 2009
11.69
--
50250000
Nov 03, 2009
11.56
--
50250000
Nov 02, 2009
11.552
--
50750000
Nov 01, 2009
11.474
--
50750000
Oct 31, 2009
11.474
--
50750000
Oct 30, 2009
11.474
--
50750000
Oct 29, 2009
11.654
--
50750000
Oct 28, 2009
11.532
--
51750000
Oct 27, 2009
11.71
--
51750000
Oct 26, 2009
11.658
--
51750000
Oct 25, 2009
11.788
--
52250000
Oct 24, 2009
11.788
--
52250000
Oct 23, 2009
11.788
--
52250000
Oct 22, 2009
11.914
--
52250000
Oct 21, 2009
11.812
--
52250000
Oct 20, 2009
11.974
--
52250000
Oct 19, 2009
12.108
--
52250000
Oct 18, 2009
11.998
--
52250000
Oct 17, 2009
11.998
--
52250000
Oct 16, 2009
11.998
--
52250000
Oct 15, 2009
12.046
--
52750000
Oct 14, 2009
11.974
--
53750000
Oct 13, 2009
11.802
--
53750000
Oct 12, 2009
11.908
--
54750000
Oct 11, 2009
11.864
--
54750000
Oct 10, 2009
11.864
--
54750000
Oct 09, 2009
11.864
--
54750000
Oct 08, 2009
11.746
--
54750000
Oct 07, 2009
11.744
--
54750000
Oct 06, 2009
11.714
--
55500000
Oct 05, 2009
11.62
--
55500000
Oct 04, 2009
11.554
--
55500000
Oct 03, 2009
11.554
--
55500000
Oct 02, 2009
11.554
--
55500000
Oct 01, 2009
11.586
--
55500000
Sep 30, 2009
11.792
--
55500000
Sep 29, 2009
11.844
--
55500000
Sep 28, 2009
11.852
--
55500000
Sep 27, 2009
11.678
--
55500000
Sep 26, 2009
11.678
--
55500000
Sep 25, 2009
11.678
--
55500000
Sep 24, 2009
11.69
--
55500000
Sep 23, 2009
11.744
--
55500000
Sep 22, 2009
11.872
0.045225
55500000
Sep 21, 2009
11.956
--
55500000
Sep 20, 2009
11.882
--
55500000
Sep 19, 2009
11.882
--
55500000
Sep 18, 2009
11.882
--
55500000
Sep 17, 2009
11.906
--
55750000
Sep 16, 2009
11.906
--
55750000
Sep 15, 2009
11.822
--
59750000
Sep 14, 2009
11.912
--
59750000
Sep 13, 2009
11.836
--
59750000
Sep 12, 2009
11.836
--
59750000
Sep 11, 2009
11.836
--
59750000
Sep 10, 2009
11.83
--
60000000
Sep 09, 2009
11.748
--
60000000
Sep 08, 2009
11.628
--
60000000
Sep 07, 2009
11.662
--
60250000
Sep 06, 2009
11.662
--
60250000
Sep 05, 2009
11.662
--
60250000
Sep 04, 2009
11.662
--
60250000
Sep 03, 2009
11.514
--
60250000
Sep 02, 2009
11.514
--
60250000
Sep 01, 2009
11.516
--
60750000
Aug 31, 2009
11.666
--
61000000
Aug 30, 2009
11.698
--
61250000
Aug 29, 2009
11.698
--
61250000
Aug 28, 2009
11.698
--
61250000
Aug 27, 2009
11.8
--
61250000
Aug 26, 2009
11.778
--
61250000
Aug 25, 2009
11.804
--
61250000
Aug 24, 2009
11.76
--
61250000
Aug 23, 2009
11.722
--
61500000
Aug 22, 2009
11.722
--
61500000
Aug 21, 2009
11.722
--
61500000
Aug 20, 2009
11.588
--
61500000
Aug 19, 2009
11.518
--
61500000
Aug 18, 2009
11.372
--
61500000
Aug 17, 2009
11.378
--
61500000
Aug 16, 2009
11.396
--
61500000
Aug 15, 2009
11.396
--
61500000
Aug 14, 2009
11.396
--
61500000
Aug 13, 2009
11.434
--
61500000
Aug 12, 2009
11.426
--
62500000
Aug 11, 2009
11.376
--
62750000
Aug 10, 2009
11.404
--
63250000
Aug 09, 2009
11.328
--
63250000
Aug 08, 2009
11.328
--
63250000
Aug 07, 2009
11.328
--
63250000
Aug 06, 2009
11.234
--
63250000
Aug 05, 2009
11.354
--
63250000
Aug 04, 2009
11.488
--
63250000
Aug 03, 2009
11.484
--
63250000
Aug 02, 2009
11.412
--
63250000
Aug 01, 2009
11.412
--
63250000
Jul 31, 2009
11.412
--
63250000
Jul 30, 2009
11.478
--
63250000
Jul 29, 2009
11.456
--
63250000
Jul 28, 2009
11.436
--
63250000
Jul 27, 2009
11.404
--
63250000
Jul 26, 2009
11.396
--
63250000
Jul 25, 2009
11.396
--
63250000
Jul 24, 2009
11.396
--
63250000
Jul 23, 2009
11.212
--
63250000
Jul 22, 2009
10.946
--
63250000
Jul 21, 2009
11.014
--
63250000
Jul 20, 2009
10.864
--
63250000
Jul 19, 2009
10.814
--
63250000
Jul 18, 2009
10.814
--
63250000
Jul 17, 2009
10.814
--
63250000
Jul 16, 2009
10.866
--
63250000
Jul 15, 2009
10.78
--
63250000
Jul 14, 2009
10.682
--
63250000
Jul 13, 2009
10.644
--
63250000
Jul 12, 2009
10.482
--
63250000
Jul 11, 2009
10.482
--
63250000
Jul 10, 2009
10.482
--
63250000
Jul 09, 2009
10.53
--
62250000
Jul 08, 2009
10.628
--
62000000
Jul 07, 2009
10.562
--
62000000
Jul 06, 2009
10.604
--
62000000
Jul 05, 2009
10.542
--
61500000
Jul 04, 2009
10.542
--
61500000
Jul 03, 2009
10.542
--
61500000
Jul 02, 2009
10.542
--
61500000
Jul 01, 2009
10.8
--
61250000
Jun 30, 2009
10.81
--
61250000
Jun 29, 2009
10.88
--
61250000
Jun 28, 2009
10.824
--
61000000
Jun 27, 2009
10.824
--
61000000
Jun 26, 2009
10.824
--
61000000
Jun 25, 2009
10.814
--
61000000
Jun 24, 2009
10.526
0.046177
61000000
Jun 23, 2009
10.496
--
61000000
Jun 22, 2009
10.508
--
61500000
Jun 21, 2009
10.718
--
61500000
Jun 20, 2009
10.718
--
61500000
Jun 19, 2009
10.718
--
61500000
Jun 18, 2009
10.662
--
61500000
Jun 17, 2009
10.432
--
62000000
Jun 16, 2009
10.226
--
62000000
Jun 15, 2009
10.22
--
61750000
Jun 14, 2009
10.51
--
61750000
Jun 13, 2009
10.51
--
61750000
Jun 12, 2009
10.51
--
61750000
Jun 11, 2009
10.462
--
62250000
Jun 10, 2009
10.36
--
62250000
Jun 09, 2009
10.406
--
62250000
Jun 08, 2009
10.42
--
62250000
Jun 07, 2009
10.532
--
62250000
Jun 06, 2009
10.532
--
62250000
Jun 05, 2009
10.532
--
62250000
Jun 04, 2009
10.558
--
62250000
Jun 03, 2009
10.676
--
62750000
Jun 02, 2009
10.708
--
62750000
Jun 01, 2009
10.568
--
63250000
May 31, 2009
10.508
--
63250000
May 30, 2009
10.508
--
63250000
May 29, 2009
10.508
--
63250000
May 28, 2009
10.35
--
63750000
May 27, 2009
10.3
--
63750000
May 26, 2009
10.404
--
64250000
May 25, 2009
10.24
--
64250000
May 24, 2009
10.24
--
64250000
May 23, 2009
10.24
--
64250000
May 22, 2009
10.24
--
64250000
May 21, 2009
10.25
--
64250000
May 20, 2009
10.376
--
62750000
May 19, 2009
10.342
--
63250000
May 18, 2009
10.39
--
63250000
May 17, 2009
10.278
--
63250000
May 16, 2009
10.278
--
63250000
May 15, 2009
10.278
--
63250000
May 14, 2009
10.392
--
63250000
May 13, 2009
10.372
--
63250000
May 12, 2009
10.402
--
63250000
May 11, 2009
10.282
--
63250000
May 10, 2009
10.384
--
63250000
May 09, 2009
10.384
--
63250000
May 08, 2009
10.384
--
63250000
May 07, 2009
10.29
--
63750000
May 06, 2009
10.056
--
63750000
May 05, 2009
10.112
--
63750000
May 04, 2009
10.038
--
65750000
May 03, 2009
9.846
--
66750000
May 02, 2009
9.846
--
66750000
May 01, 2009
9.846
--
66750000
Apr 30, 2009
9.87
--
66750000
Apr 29, 2009
9.9
--
66750000
Apr 28, 2009
9.828
--
66750000
Apr 27, 2009
9.794
--
68250000
Apr 26, 2009
9.702
--
68250000
Apr 25, 2009
9.702
--
68250000
Apr 24, 2009
9.702
--
68250000
Apr 23, 2009
9.668
--
68250000
Apr 22, 2009
9.656
--
69250000
Apr 21, 2009
9.788
--
69250000
Apr 20, 2009
9.866
--
69250000
Apr 19, 2009
10.07
--
69250000
Apr 18, 2009
10.07
--
69250000
Apr 17, 2009
10.07
--
69250000
Apr 16, 2009
9.976
--
69250000
Apr 15, 2009
9.936
--
69750000
Apr 14, 2009
9.882
--
69750000
Apr 13, 2009
9.918
--
69750000
Apr 12, 2009
9.886
--
70250000
Apr 11, 2009
9.886
--
70250000
Apr 10, 2009
9.886
--
70250000
Apr 09, 2009
9.886
--
70250000
Apr 08, 2009
9.812
--
70250000
Apr 07, 2009
9.724
--
70750000
Apr 06, 2009
9.808
--
70750000
Apr 05, 2009
9.762
--
71250000
Apr 04, 2009
9.762
--
71250000
Apr 03, 2009
9.762
--
71250000
Apr 02, 2009
9.916
--
71250000
Apr 01, 2009
9.892
--
71250000
Mar 31, 2009
9.92
--
71250000
Mar 30, 2009
9.866
--
71750000
Mar 29, 2009
9.942
--
71750000
Mar 28, 2009
9.942
--
71750000
Mar 27, 2009
9.942
--
71750000
Mar 26, 2009
10.05
--
71750000
Mar 25, 2009
9.898
0.053848
71750000
Mar 24, 2009
9.886
--
71750000
Mar 23, 2009
10.044
--
72250000
Mar 22, 2009
9.672
--
72750000
Mar 21, 2009
9.672
--
72750000
Mar 20, 2009
9.672
--
72750000
Mar 19, 2009
9.668
--
72750000
Mar 18, 2009
9.894
--
72750000
Mar 17, 2009
9.884
--
72750000
Mar 16, 2009
9.714
--
72750000
Mar 15, 2009
9.836
--
72750000
Mar 14, 2009
9.836
--
72750000
Mar 13, 2009
9.836
--
72750000
Mar 12, 2009
9.54
--
72750000
Mar 11, 2009
9.074
--
73250000
Mar 10, 2009
9.22
--
74250000
Mar 09, 2009
8.9
--
74250000
Mar 08, 2009
8.98
--
75250000
Mar 07, 2009
8.98
--
75250000
Mar 06, 2009
8.98
--
75250000
Mar 05, 2009
8.85
--
75250000
Mar 04, 2009
9.14
--
75000000
Mar 03, 2009
8.904
--
75000000
Mar 02, 2009
8.912
--
76000000
Mar 01, 2009
9.326
--
80250000
Feb 28, 2009
9.326
--
80250000
Feb 27, 2009
9.326
--
80250000
Feb 26, 2009
9.722
--
80250000
Feb 25, 2009
10.216
--
80250000
Feb 24, 2009
10.41
--
81000000
Feb 23, 2009
10.204
--
81000000
Feb 22, 2009
10.468
--
81500000
Feb 21, 2009
10.468
--
81500000
Feb 20, 2009
10.468
--
81500000
Feb 19, 2009
10.58
--
81500000
Feb 18, 2009
10.606
--
81500000
Feb 17, 2009
10.618
--
81500000
Feb 16, 2009
10.832
--
81500000
Feb 15, 2009
10.832
--
81500000
Feb 14, 2009
10.832
--
81500000
Feb 13, 2009
10.832
--
81500000
Feb 12, 2009
10.926
--
81500000
Feb 11, 2009
10.806
--
82000000
Feb 10, 2009
10.678
--
82500000
Feb 09, 2009
11.02
--
82500000
Feb 08, 2009
11.054
--
82500000
Feb 07, 2009
11.054
--
82500000
Feb 06, 2009
11.054
--
82500000
Feb 05, 2009
10.95
--
82750000
Feb 04, 2009
10.846
--
81250000
Feb 03, 2009
10.92
--
81250000
Feb 02, 2009
10.67
--
81250000
Feb 01, 2009
10.566
--
81500000
Jan 31, 2009
10.566
--
81500000
Jan 30, 2009
10.566
--
81500000
Jan 29, 2009
10.694
--
81500000
Jan 28, 2009
10.818
--
81500000
Jan 27, 2009
10.682
--
81500000
Jan 26, 2009
10.484
--
81750000
Jan 25, 2009
10.512
--
81750000
Jan 24, 2009
10.512
--
81750000
Jan 23, 2009
10.512
--
81750000
Jan 22, 2009
10.498
--
81750000
Jan 21, 2009
10.49
--
82250000
Jan 20, 2009
10.244
--
82250000
Jan 19, 2009
10.54
--
82250000
Jan 18, 2009
10.54
--
82250000
Jan 17, 2009
10.54
--
82250000
Jan 16, 2009
10.54
--
82250000
Jan 15, 2009
10.436
--
82250000
Jan 14, 2009
10.36
--
82250000
Jan 13, 2009
10.522
--
82250000
Jan 12, 2009
10.43
--
82250000
Jan 11, 2009
10.542
--
82250000
Jan 10, 2009
10.542
--
82250000
Jan 09, 2009
10.542
--
82250000
Jan 08, 2009
10.636
--
82250000
Jan 07, 2009
10.582
--
82250000
Jan 06, 2009
10.69
--
82250000
Jan 05, 2009
10.832
--
81750000
Jan 04, 2009
10.93
--
81750000
Jan 03, 2009
10.93
--
81750000
Jan 02, 2009
10.93
--
81750000
Jan 01, 2009
10.708
--
81750000
Dec 31, 2008
10.708
--
81750000
Dec 30, 2008
10.62
--
81750000
Dec 29, 2008
10.368
--
82250000
Dec 28, 2008
10.434
--
82250000
Dec 27, 2008
10.434
--
82250000
Dec 26, 2008
10.434
--
82250000
Dec 25, 2008
10.412
--
82250000
Dec 24, 2008
10.412
--
82250000
Dec 23, 2008
10.404
0.049569
81750000
Dec 22, 2008
10.496
--
81750000
Dec 21, 2008
10.57
--
81750000
Dec 20, 2008
10.57
--
81750000
Dec 19, 2008
10.57
--
81750000
Dec 18, 2008
10.484
--
81750000
Dec 17, 2008
10.42
--
81750000
Dec 16, 2008
10.472
--
84250000
Dec 15, 2008
10.062
--
84250000
Dec 14, 2008
10.124
--
84250000
Dec 13, 2008
10.124
--
84250000
Dec 12, 2008
10.124
--
84250000
Dec 11, 2008
10.078
--
84250000
Dec 10, 2008
10.084
--
84250000
Dec 09, 2008
10.022
--
84500000
Dec 08, 2008
10.248
--
84500000
Dec 07, 2008
10.124
--
84250000
Dec 06, 2008
10.124
--
84250000
Dec 05, 2008
10.124
--
84250000
Dec 04, 2008
9.782
--
84250000
Dec 03, 2008
10.012
--
84250000
Dec 02, 2008
9.744
--
84250000
Dec 01, 2008
9.434
--
84250000
Nov 30, 2008
10.056
--
84250000
Nov 29, 2008
10.056
--
84250000
Nov 28, 2008
10.056
--
84250000
Nov 27, 2008
9.934
--
84750000
Nov 26, 2008
9.934
--
84750000
Nov 25, 2008
9.812
--
84750000
Nov 24, 2008
9.76
--
84750000
Nov 23, 2008
9.454
--
84750000
Nov 22, 2008
9.454
--
84750000
Nov 21, 2008
9.454
--
84750000
Nov 20, 2008
9.108
--
84750000
Nov 19, 2008
9.73
--
84750000
Nov 18, 2008
10.208
--
85000000
Nov 17, 2008
10.136
--
85000000
Nov 16, 2008
10.346
--
85000000
Nov 15, 2008
10.346
--
85000000
Nov 14, 2008
10.346
--
85000000
Nov 13, 2008
10.712
--
85000000
Nov 12, 2008
10.112
--
85000000
Nov 11, 2008
10.464
--
85500000
Nov 10, 2008
10.628
--
85500000
Nov 09, 2008
10.69
--
85500000
Nov 08, 2008
10.69
--
85500000
Nov 07, 2008
10.69
--
85500000
Nov 06, 2008
10.412
--
86750000
Nov 05, 2008
10.742
--
86750000
Nov 04, 2008
11.106
--
86750000
Nov 03, 2008
10.962
--
86500000
Nov 02, 2008
10.862
--
84000000
Nov 01, 2008
10.862
--
84000000
Oct 31, 2008
10.862
--
84000000
Oct 30, 2008
10.718
--
84000000
Oct 29, 2008
10.46
--
83500000
Oct 28, 2008
10.612
--
82750000
Oct 27, 2008
9.928
--
80250000
Oct 26, 2008
10.286
--
80250000
Oct 25, 2008
10.286
--
80250000
Oct 24, 2008
10.286
--
80250000
Oct 23, 2008
10.562
--
80250000
Oct 22, 2008
10.488
--
80250000
Oct 21, 2008
11.008
--
82000000
Oct 20, 2008
11.164
--
81000000
Oct 19, 2008
10.746
--
82250000
Oct 18, 2008
10.746
--
82250000
Oct 17, 2008
10.746
--
82250000
Oct 16, 2008
10.744
--
82250000
Oct 15, 2008
10.374
--
81750000
Oct 14, 2008
11.092
--
80000000
Oct 13, 2008
11.114
--
80000000
Oct 12, 2008
9.916
--
80000000
Oct 11, 2008
9.916
--
80000000
Oct 10, 2008
9.916
--
80000000
Oct 09, 2008
10.252
--
79750000
Oct 08, 2008
11.024
--
79750000
Oct 07, 2008
11.158
--
79750000
Oct 06, 2008
11.552
--
79750000
Oct 05, 2008
12.114
--
79750000
Oct 04, 2008
12.114
--
79750000
Oct 03, 2008
12.114
--
79750000
Oct 02, 2008
12.204
--
79750000
Oct 01, 2008
12.408
--
79250000
Sep 30, 2008
12.424
--
79250000
Sep 29, 2008
12.008
--
80250000
Sep 28, 2008
12.72
--
80250000
Sep 27, 2008
12.72
--
80250000
Sep 26, 2008
12.72
--
80250000
Sep 25, 2008
12.676
--
80750000
Sep 24, 2008
12.482
0.034002
80750000
Sep 23, 2008
12.466
--
78250000
Sep 22, 2008
12.522
--
76750000
Sep 21, 2008
12.834
--
75000000
Sep 20, 2008
12.834
--
75000000
Sep 19, 2008
12.834
--
75000000
Sep 18, 2008
12.744
--
75000000
Sep 17, 2008
12.468
--
75000000
Sep 16, 2008
12.898
--
75000000
Sep 15, 2008
12.868
--
74500000
Sep 14, 2008
13.138
--
74500000
Sep 13, 2008
13.138
--
74500000
Sep 12, 2008
13.138
--
74500000
Sep 11, 2008
13.164
--
73000000
Sep 10, 2008
12.992
--
73000000
Sep 09, 2008
12.958
--
72500000
Sep 08, 2008
13.166
--
72500000
Sep 07, 2008
12.93
--
71500000
Sep 06, 2008
12.93
--
71500000
Sep 05, 2008
12.93
--
71500000
Sep 04, 2008
12.988
--
71500000
Sep 03, 2008
13.312
--
71500000
Sep 02, 2008
13.302
--
71000000
Sep 01, 2008
13.292
--
71000000
Aug 31, 2008
13.292
--
71000000
Aug 30, 2008
13.292
--
71000000
Aug 29, 2008
13.292
--
71000000
Aug 28, 2008
13.44
--
71000000
Aug 27, 2008
13.322
--
71000000
Aug 26, 2008
13.33
--
70000000
Aug 25, 2008
13.324
--
70000000
Aug 24, 2008
13.53
--
70000000
Aug 23, 2008
13.53
--
70000000
Aug 22, 2008
13.53
--
70000000
Aug 21, 2008
13.396
--
70000000
Aug 20, 2008
13.38
--
70000000
Aug 19, 2008
13.45
--
67750000
Aug 18, 2008
13.544
--
67500000
Aug 17, 2008
13.684
--
67000000
Aug 16, 2008
13.684
--
67000000
Aug 15, 2008
13.684
--
67000000
Aug 14, 2008
13.58
--
67000000
Aug 13, 2008
13.518
--
67000000
Aug 12, 2008
13.568
--
67000000
Aug 11, 2008
13.604
--
67000000
Aug 10, 2008
13.572
--
66250000
Aug 09, 2008
13.572
--
66250000
Aug 08, 2008
13.572
--
66250000
Aug 07, 2008
13.262
--
65750000
Aug 06, 2008
13.432
--
65000000
Aug 05, 2008
13.374
--
65000000
Aug 04, 2008
13.064
--
64500000
Aug 03, 2008
12.928
--
64500000
Aug 02, 2008
12.928
--
64500000
Aug 01, 2008
12.928
--
64500000
Jul 31, 2008
13.036
--
64500000
Jul 30, 2008
12.978
--
64500000
Jul 29, 2008
12.98
--
64500000
Jul 28, 2008
12.898
--
64500000
Jul 27, 2008
13.02
--
64500000
Jul 26, 2008
13.02
--
64500000
Jul 25, 2008
13.02
--
64500000
Jul 24, 2008
12.932
--
64500000
Jul 23, 2008
12.958
--
65000000
Jul 22, 2008
12.848
--
65000000
Jul 21, 2008
12.724
--
65000000
Jul 20, 2008
12.818
--
65000000
Jul 19, 2008
12.818
--
65000000
Jul 18, 2008
12.818
--
65000000
Jul 17, 2008
12.876
--
64500000
Jul 16, 2008
12.768
--
64500000
Jul 15, 2008
12.674
--
64250000
Jul 14, 2008
12.5
--
64250000
Jul 13, 2008
12.542
--
64250000
Jul 12, 2008
12.542
--
64250000
Jul 11, 2008
12.542
--
64250000
Jul 10, 2008
12.672
--
64250000
Jul 09, 2008
12.612
--
64250000
Jul 08, 2008
12.654
--
64250000
Jul 07, 2008
12.296
--
64250000
Jul 06, 2008
12.364
--
64250000
Jul 05, 2008
12.364
--
64250000
Jul 04, 2008
12.364
--
64250000
Jul 03, 2008
12.364
--
64250000
Jul 02, 2008
12.36
--
64250000
Jul 01, 2008
12.41
--
64250000
Jun 30, 2008
12.324
--
64250000
Jun 29, 2008
12.218
--
64250000
Jun 28, 2008
12.218
--
64250000
Jun 27, 2008
12.218
--
64250000
Jun 26, 2008
12.156
--
64250000
Jun 25, 2008
12.4
0.049134
64250000
Jun 24, 2008
12.338
--
64250000
Jun 23, 2008
12.31
--
64750000
Jun 22, 2008
12.29
--
64750000
Jun 21, 2008
12.29
--
64750000
Jun 20, 2008
12.29
--
64750000
Jun 19, 2008
12.47
--
64750000
Jun 18, 2008
12.392
--
65250000
Jun 17, 2008
12.492
--
66750000
Jun 16, 2008
12.544
--
66750000
Jun 15, 2008
12.588
--
66750000
Jun 14, 2008
12.588
--
66750000
Jun 13, 2008
12.588
--
66750000
Jun 12, 2008
12.432
--
66750000
Jun 11, 2008
12.386
--
66750000
Jun 10, 2008
12.566
--
66750000
Jun 09, 2008
12.632
--
66750000
Jun 08, 2008
12.7
--
67250000
Jun 07, 2008
12.7
--
67250000
Jun 06, 2008
12.7
--
67250000
Jun 05, 2008
13.018
--
67250000
Jun 04, 2008
12.904
--
67250000
Jun 03, 2008
12.856
--
67750000
Jun 02, 2008
12.828
--
67750000
Jun 01, 2008
12.954
--
67750000
May 31, 2008
12.954
--
67750000
May 30, 2008
12.954
--
67750000
May 29, 2008
12.93
--
67750000
May 28, 2008
12.726
--
67750000
May 27, 2008
12.74
--
67750000
May 26, 2008
12.66
--
67750000
May 25, 2008
12.66
--
67750000
May 24, 2008
12.66
--
67750000
May 23, 2008
12.66
--
67750000
May 22, 2008
12.798
--
67750000
May 21, 2008
12.712
--
67750000
May 20, 2008
12.794
--
67750000
May 19, 2008
12.802
--
67750000
May 18, 2008
12.758
--
67750000
May 17, 2008
12.758
--
67750000
May 16, 2008
12.758
--
67750000
May 15, 2008
12.73
--
67750000
May 14, 2008
12.736
--
67750000
May 13, 2008
12.676
--
67750000
May 12, 2008
12.744
--
67750000
May 11, 2008
12.658
--
67750000
May 10, 2008
12.658
--
67750000
May 09, 2008
12.658
--
67750000
May 08, 2008
12.712
--
68250000
May 07, 2008
12.672
--
68250000
May 06, 2008
12.826
--
67750000
May 05, 2008
12.848
--
67750000
May 04, 2008
12.888
--
67750000
May 03, 2008
12.888
--
67750000
May 02, 2008
12.888
--
67750000
May 01, 2008
12.9
--
67500000
Apr 30, 2008
12.706
--
67500000
Apr 29, 2008
12.754
--
67500000
Apr 28, 2008
12.864
--
68000000
Apr 27, 2008
12.812
--
68000000
Apr 26, 2008
12.812
--
68000000
Apr 25, 2008
12.812
--
68000000
Apr 24, 2008
12.696
--
68000000
Apr 23, 2008
12.688
--
68000000
Apr 22, 2008
12.526
--
68000000
Apr 21, 2008
12.684
--
68250000
Apr 20, 2008
12.744
--
68250000
Apr 19, 2008
12.744
--
68250000
Apr 18, 2008
12.744
--
68250000
Apr 17, 2008
12.624
--
68250000
Apr 16, 2008
12.738
--
68250000
Apr 15, 2008
12.65
--
68250000
Apr 14, 2008
12.686
--
68250000
Apr 13, 2008
12.73
--
68250000
Apr 12, 2008
12.73
--
68250000
Apr 11, 2008
12.73
--
68250000
Apr 10, 2008
12.93
--
68750000
Apr 09, 2008
12.788
--
68750000
Apr 08, 2008
12.876
--
68750000
Apr 07, 2008
12.902
--
68750000
Apr 06, 2008
12.848
--
68750000
Apr 05, 2008
12.848
--
68750000
Apr 04, 2008
12.848
--
68750000
Apr 03, 2008
12.728
--
68750000
Apr 02, 2008
12.732
--
68750000
Apr 01, 2008
12.832
--
68750000
Mar 31, 2008
12.528
--
68750000
Mar 30, 2008
12.572
--
68750000
Mar 29, 2008
12.572
--
68750000
Mar 28, 2008
12.572
--
68750000
Mar 27, 2008
12.642
--
68750000
Mar 26, 2008
12.656
--
68750000
Mar 25, 2008
12.708
0.042222
68750000
Mar 24, 2008
12.724
--
68750000
Mar 23, 2008
12.616
--
68750000
Mar 22, 2008
12.616
--
68750000
Mar 21, 2008
12.616
--
68750000
Mar 20, 2008
12.616
--
68750000
Mar 19, 2008
12.5
--
68750000
Mar 18, 2008
12.574
--
68750000
Mar 17, 2008
12.276
--
68750000
Mar 16, 2008
12.338
--
68750000
Mar 15, 2008
12.338
--
68750000
Mar 14, 2008
12.338
--
68750000
Mar 13, 2008
12.574
--
68750000
Mar 12, 2008
12.494
--
68750000
Mar 11, 2008
12.518
--
68750000
Mar 10, 2008
12.534
--
68750000
Mar 09, 2008
12.708
--
68750000
Mar 08, 2008
12.708
--
68750000
Mar 07, 2008
12.708
--
68750000
Mar 06, 2008
12.854
--
69000000
Mar 05, 2008
13.126
--
69000000
Mar 04, 2008
13.13
--
68750000
Mar 03, 2008
13.132
--
68750000
Mar 02, 2008
13.118
--
68750000
Mar 01, 2008
13.118
--
68750000
Feb 29, 2008
13.118
--
68750000
Feb 28, 2008
13.314
--
68750000
Feb 27, 2008
13.412
--
68750000
Feb 26, 2008
13.514
--
68750000
Feb 25, 2008
13.466
--
69250000
Feb 24, 2008
13.238
--
69250000
Feb 23, 2008
13.238
--
69250000
Feb 22, 2008
13.238
--
69250000
Feb 21, 2008
13.236
--
70000000
Feb 20, 2008
13.384
--
70000000
Feb 19, 2008
13.404
--
70000000
Feb 18, 2008
13.354
--
70000000
Feb 17, 2008
13.354
--
70000000
Feb 16, 2008
13.354
--
70000000
Feb 15, 2008
13.354
--
70000000
Feb 14, 2008
13.302
--
70000000
Feb 13, 2008
13.468
--
70000000
Feb 12, 2008
13.382
--
70250000
Feb 11, 2008
13.236
--
70000000
Feb 10, 2008
13.25
--
70000000
Feb 09, 2008
13.25
--
70000000
Feb 08, 2008
13.25
--
70000000
Feb 07, 2008
13.39
--
70000000
Feb 06, 2008
13.366
--
70000000
Feb 05, 2008
13.354
--
70000000
Feb 04, 2008
13.61
--
70000000
Feb 03, 2008
13.57
--
69500000
Feb 02, 2008
13.57
--
69500000
Feb 01, 2008
13.57
--
69500000
Jan 31, 2008
13.406
--
69500000
Jan 30, 2008
13.276
--
69500000
Jan 29, 2008
13.408
--
70000000
Jan 28, 2008
13.388
--
70000000
Jan 27, 2008
13.186
--
70000000
Jan 26, 2008
13.186
--
70000000
Jan 25, 2008
13.186
--
70000000
Jan 24, 2008
13.398
--
70000000
Jan 23, 2008
13.408
--
70000000
Jan 22, 2008
13.47
--
70000000
Jan 21, 2008
13.886
--
70000000
Jan 20, 2008
13.886
--
70000000
Jan 19, 2008
13.886
--
70000000
Jan 18, 2008
13.886
--
70000000
Jan 17, 2008
14.112
--
70000000
Jan 16, 2008
14.374
--
70000000
Jan 15, 2008
14.282
--
69500000
Jan 14, 2008
14.504
--
69500000
Jan 13, 2008
14.562
--
69500000
Jan 12, 2008
14.562
--
69500000
Jan 11, 2008
14.562
--
69500000
Jan 10, 2008
14.558
--
69500000
Jan 09, 2008
14.526
--
69500000
Jan 08, 2008
14.31
--
69500000
Jan 07, 2008
14.224
--
69500000
Jan 06, 2008
13.952
--
69500000
Jan 05, 2008
13.952
--
69500000
Jan 04, 2008
13.952
--
69500000
Jan 03, 2008
14.102
--
69500000
Jan 02, 2008
14.032
--
69500000
Jan 01, 2008
14.132
--
69000000
Dec 31, 2007
14.132
--
69000000
Dec 30, 2007
14.256
--
69000000
Dec 29, 2007
14.256
--
69000000
Dec 28, 2007
14.256
--
69000000
Dec 27, 2007
14.256
0.036065
66500000
Dec 26, 2007
14.466
--
66500000
Dec 25, 2007
14.474
--
66500000
Dec 24, 2007
14.474
--
66500000
Dec 23, 2007
14.446
--
66500000
Dec 22, 2007
14.446
--
66500000
Dec 21, 2007
14.446
--
66500000
Dec 20, 2007
14.284
--
66500000
Dec 19, 2007
14.204
--
66500000
Dec 18, 2007
14.246
--
66500000
Dec 17, 2007
14.156
--
66500000
Dec 16, 2007
14.332
--
66500000
Dec 15, 2007
14.332
--
66500000
Dec 14, 2007
14.332
--
66500000
Dec 13, 2007
14.466
--
66500000
Dec 12, 2007
14.488
--
66500000
Dec 11, 2007
14.462
--
66500000
Dec 10, 2007
14.682
--
66500000
Dec 09, 2007
14.636
--
66500000
Dec 08, 2007
14.636
--
66500000
Dec 07, 2007
14.636
--
66500000
Dec 06, 2007
14.652
--
66500000
Dec 05, 2007
14.552
--
66500000
Dec 04, 2007
14.4
--
65250000
Dec 03, 2007
14.45
--
64500000
Dec 02, 2007
14.548
--
64500000
Dec 01, 2007
14.548
--
64500000
Nov 30, 2007
14.548
--
64500000
Nov 29, 2007
14.5
--
64500000
Nov 28, 2007
14.456
--
65000000
Nov 27, 2007
14.208
--
63500000
Nov 26, 2007
13.92
--
64500000
Nov 25, 2007
14.072
--
64500000
Nov 24, 2007
14.072
--
64500000
Nov 23, 2007
14.072
--
64500000
Nov 22, 2007
13.88
--
64500000
Nov 21, 2007
13.88
--
64500000
Nov 20, 2007
14.112
--
65750000
Nov 19, 2007
14.068
--
65750000
Nov 18, 2007
14.198
--
68250000
Nov 17, 2007
14.198
--
68250000
Nov 16, 2007
14.198
--
68250000
Nov 15, 2007
14.126
--
68250000
Nov 14, 2007
14.164
--
68250000
Nov 13, 2007
14.188
--
68250000
Nov 12, 2007
13.994
--
68250000
Nov 11, 2007
13.95
--
68250000
Nov 10, 2007
13.95
--
68250000
Nov 09, 2007
13.95
--
68250000
Nov 08, 2007
14.008
--
68500000
Nov 07, 2007
13.93
--
68500000
Nov 06, 2007
14.2
--
68500000
Nov 05, 2007
14.132
--
68250000
Nov 04, 2007
14.152
--
68750000
Nov 03, 2007
14.152
--
68750000
Nov 02, 2007
14.152
--
68750000
Nov 01, 2007
14.168
--
68750000
Oct 31, 2007
14.396
--
68750000
Oct 30, 2007
14.28
--
68750000
Oct 29, 2007
14.302
--
68750000
Oct 28, 2007
14.264
--
68750000
Oct 27, 2007
14.264
--
68750000
Oct 26, 2007
14.264
--
68750000
Oct 25, 2007
14.218
--
68750000
Oct 24, 2007
14.186
--
68750000
Oct 23, 2007
14.238
--
68750000
Oct 22, 2007
14.066
--
68750000
Oct 21, 2007
14.084
--
68750000
Oct 20, 2007
14.084
--
68750000
Oct 19, 2007
14.084
--
68750000
Oct 18, 2007
14.268
--
68750000
Oct 17, 2007
14.224
--
68750000
Oct 16, 2007
14.22
--
68750000
Oct 15, 2007
14.328
--
68750000
Oct 14, 2007
14.454
--
68750000
Oct 13, 2007
14.454
--
68750000
Oct 12, 2007
14.454
--
68750000
Oct 11, 2007
14.394
--
68750000
Oct 10, 2007
14.48
--
68750000
Oct 09, 2007
14.486
--
68750000
Oct 08, 2007
14.414
--
68750000
Oct 07, 2007
14.464
--
68750000
Oct 06, 2007
14.464
--
68750000
Oct 05, 2007
14.464
--
68750000
Oct 04, 2007
14.348
--
68000000
Oct 03, 2007
14.302
--
83750000
Oct 02, 2007
14.27
--
83750000
Oct 01, 2007
14.314
--
83750000
Sep 30, 2007
14.152
--
83750000
Sep 29, 2007
14.152
--
83750000
Sep 28, 2007
14.152
--
83750000
Sep 27, 2007
14.222
--
83750000
Sep 26, 2007
14.194
--
83750000
Sep 25, 2007
14.108
0.036489
83750000
Sep 24, 2007
14.152
--
83750000
Sep 23, 2007
14.192
--
83750000
Sep 22, 2007
14.192
--
83750000
Sep 21, 2007
14.192
--
83750000
Sep 20, 2007
14.11
--
83750000
Sep 19, 2007
14.182
--
83750000
Sep 18, 2007
14.086
--
83750000
Sep 17, 2007
13.832
--
83750000
Sep 16, 2007
13.938
--
83750000
Sep 15, 2007
13.938
--
83750000
Sep 14, 2007
13.938
--
83750000
Sep 13, 2007
13.952
--
83750000
Sep 12, 2007
13.908
--
83750000
Sep 11, 2007
13.858
--
83750000
Sep 10, 2007
13.708
--
83750000
Sep 09, 2007
13.704
--
83750000
Sep 08, 2007
13.704
--
83750000
Sep 07, 2007
13.704
--
83750000
Sep 06, 2007
13.888
--
83750000
Sep 05, 2007
13.792
--
83750000
Sep 04, 2007
13.856
--
83750000
Sep 03, 2007
13.744
--
83250000
Sep 02, 2007
13.744
--
83250000
Sep 01, 2007
13.744
--
83250000
Aug 31, 2007
13.744
--
83250000
Aug 30, 2007
13.64
--
84250000
Aug 29, 2007
13.656
--
84250000
Aug 28, 2007
13.488
--
85000000
Aug 27, 2007
13.668
--
85000000
Aug 26, 2007
13.744
--
85000000
Aug 25, 2007
13.744
--
85000000
Aug 24, 2007
13.744
--
85000000
Aug 23, 2007
13.628
--
85000000
Aug 22, 2007
13.604
--
85000000
Aug 21, 2007
13.49
--
85000000
Aug 20, 2007
13.484
--
86000000
Aug 19, 2007
13.478
--
86000000
Aug 18, 2007
13.478
--
86000000
Aug 17, 2007
13.478
--
86000000
Aug 16, 2007
13.322
--
86000000
Aug 15, 2007
13.376
--
86000000
Aug 14, 2007
13.434
--
86500000
Aug 13, 2007
13.568
--
86500000
Aug 12, 2007
13.54
--
86500000
Aug 11, 2007
13.54
--
86500000
Aug 10, 2007
13.54
--
86500000
Aug 09, 2007
13.572
--
86500000
Aug 08, 2007
13.884
--
86500000
Aug 07, 2007
13.734
--
86500000
Aug 06, 2007
13.69
--
86500000
Aug 05, 2007
13.404
--
86500000
Aug 04, 2007
13.404
--
86500000
Aug 03, 2007
13.404
--
86500000
Aug 02, 2007
13.598
--
86500000
Aug 01, 2007
13.486
--
86500000
Jul 31, 2007
13.398
--
89250000
Jul 30, 2007
13.526
--
88750000
Jul 29, 2007
13.446
--
88750000
Jul 28, 2007
13.446
--
88750000
Jul 27, 2007
13.446
--
88750000
Jul 26, 2007
13.7
--
88250000
Jul 25, 2007
13.954
--
88250000
Jul 24, 2007
13.906
--
87500000
Jul 23, 2007
14.084
--
87500000
Jul 22, 2007
13.962
--
87500000
Jul 21, 2007
13.962
--
87500000
Jul 20, 2007
13.962
--
87500000
Jul 19, 2007
14.08
--
87500000
Jul 18, 2007
14.116
--
87250000
Jul 17, 2007
14.156
--
88000000
Jul 16, 2007
14.22
--
88500000
Jul 15, 2007
14.23
--
88500000
Jul 14, 2007
14.23
--
88500000
Jul 13, 2007
14.23
--
88500000
Jul 12, 2007
14.246
--
88500000
Jul 11, 2007
14.028
--
87250000
Jul 10, 2007
13.932
--
87000000
Jul 09, 2007
14.068
--
86500000
Jul 08, 2007
14.094
--
86250000
Jul 07, 2007
14.094
--
86250000
Jul 06, 2007
14.094
--
86250000
Jul 05, 2007
14.088
--
86750000
Jul 04, 2007
14.074
--
86750000
Jul 03, 2007
14.074
--
86750000
Jul 02, 2007
14.056
--
86750000
Jul 01, 2007
13.914
--
86750000
Jun 30, 2007
13.914
--
86750000
Jun 29, 2007
13.914
--
86750000
Jun 28, 2007
13.972
0.060773
87250000
Jun 27, 2007
14.022
--
87250000
Jun 26, 2007
13.928
--
88250000
Jun 25, 2007
13.842
--
87750000
Jun 24, 2007
13.86
--
87250000
Jun 23, 2007
13.86
--
87250000
Jun 22, 2007
13.86
--
87250000
Jun 21, 2007
14.076
--
87250000
Jun 20, 2007
14.042
--
88500000
Jun 19, 2007
14.242
--
88500000
Jun 18, 2007
14.226
--
89000000
Jun 17, 2007
14.286
--
89000000
Jun 16, 2007
14.286
--
89000000
Jun 15, 2007
14.286
--
89000000
Jun 14, 2007
14.186
--
88750000
Jun 13, 2007
14.164
--
88750000
Jun 12, 2007
14.036
--
89500000
Jun 11, 2007
14.156
--
90000000
Jun 10, 2007
14.154
--
90000000
Jun 09, 2007
14.154
--
90000000
Jun 08, 2007
14.154
--
90000000
Jun 07, 2007
14.062
--
92000000
Jun 06, 2007
14.294
--
92000000
Jun 05, 2007
14.426
--
92000000
Jun 04, 2007
14.49
--
92000000
Jun 03, 2007
14.508
--
92000000
Jun 02, 2007
14.508
--
92000000
Jun 01, 2007
14.508
--
92000000
May 31, 2007
14.47
--
92750000
May 30, 2007
14.438
--
93000000
May 29, 2007
14.456
--
92250000
May 28, 2007
14.446
--
92250000
May 27, 2007
14.446
--
92250000
May 26, 2007
14.446
--
92250000
May 25, 2007
14.446
--
92250000
May 24, 2007
14.43
--
92750000
May 23, 2007
14.486
--
92750000
May 22, 2007
14.47
--
92500000
May 21, 2007
14.456
--
92500000
May 20, 2007
14.424
--
92500000
May 19, 2007
14.424
--
92500000
May 18, 2007
14.424
--
92500000
May 17, 2007
14.352
--
92500000
May 16, 2007
14.42
--
92500000
May 15, 2007
14.286
--
92500000
May 14, 2007
14.322
--
92500000
May 13, 2007
14.328
--
92500000
May 12, 2007
14.328
--
92500000
May 11, 2007
14.328
--
92500000
May 10, 2007
14.234
--
93500000
May 09, 2007
14.498
--
94250000
May 08, 2007
14.47
--
94250000
May 07, 2007
14.512
--
94250000
May 06, 2007
14.468
--
94250000
May 05, 2007
14.468
--
94250000
May 04, 2007
14.468
--
94250000
May 03, 2007
14.394
--
91750000
May 02, 2007
14.374
--
91750000
May 01, 2007
14.29
--
91500000
Apr 30, 2007
14.24
--
93250000
Apr 29, 2007
14.326
--
93250000
Apr 28, 2007
14.326
--
93250000
Apr 27, 2007
14.326
--
93250000
Apr 26, 2007
14.372
--
93250000
Apr 25, 2007
14.334
--
93250000
Apr 24, 2007
14.276
--
93250000
Apr 23, 2007
14.284
--
93250000
Apr 22, 2007
14.288
--
93250000
Apr 21, 2007
14.288
--
93250000
Apr 20, 2007
14.288
--
93250000
Apr 19, 2007
14.202
--
93250000
Apr 18, 2007
14.152
--
93250000
Apr 17, 2007
14.2
--
93250000
Apr 16, 2007
14.144
--
93250000
Apr 15, 2007
14.004
--
93250000
Apr 14, 2007
14.004
--
93250000
Apr 13, 2007
14.004
--
93250000
Apr 12, 2007
13.838
--
93250000
Apr 11, 2007
13.708
--
93250000
Apr 10, 2007
13.744
--
93250000
Apr 09, 2007
13.726
--
93250000
Apr 08, 2007
13.724
--
93250000
Apr 07, 2007
13.724
--
93250000
Apr 06, 2007
13.724
--
93250000
Apr 05, 2007
13.724
--
93250000
Apr 04, 2007
13.63
--
93250000
Apr 03, 2007
13.566
--
93250000
Apr 02, 2007
13.412
--
94750000
Apr 01, 2007
13.352
--
95750000
Mar 31, 2007
13.352
--
95750000
Mar 30, 2007
13.352
--
95750000
Mar 29, 2007
13.334
--
95500000
Mar 28, 2007
13.304
--
95500000
Mar 27, 2007
13.38
--
95500000
Mar 26, 2007
13.474
--
95500000
Mar 25, 2007
13.448
--
95500000
Mar 24, 2007
13.448
--
95500000
Mar 23, 2007
13.448
0.05534
95500000
Mar 22, 2007
13.544
--
97000000
Mar 21, 2007
13.524
--
97000000
Mar 20, 2007
13.364
--
97000000
Mar 19, 2007
13.294
--
95500000
Mar 18, 2007
13.152
--
95500000
Mar 17, 2007
13.152
--
95500000
Mar 16, 2007
13.152
--
95500000
Mar 15, 2007
13.188
--
94750000
Mar 14, 2007
13.17
--
95250000
Mar 13, 2007
13.134
--
95500000
Mar 12, 2007
13.33
--
94750000
Mar 11, 2007
13.306
--
94750000
Mar 10, 2007
13.306
--
94750000
Mar 09, 2007
13.306
--
94750000
Mar 08, 2007
13.288
--
94750000
Mar 07, 2007
13.228
--
94750000
Mar 06, 2007
13.256
--
94750000
Mar 05, 2007
13.118
--
94750000
Mar 04, 2007
13.198
--
94750000
Mar 03, 2007
13.198
--
94750000
Mar 02, 2007
13.198
--
94750000
Mar 01, 2007
13.314
--
95750000
Feb 28, 2007
13.388
--
95750000
Feb 27, 2007
13.338
--
95750000
Feb 26, 2007
13.706
--
95750000
Feb 25, 2007
13.668
--
95750000
Feb 24, 2007
13.668
--
95750000
Feb 23, 2007
13.668
--
95750000
Feb 22, 2007
13.714
--
95750000
Feb 21, 2007
13.756
--
95750000
Feb 20, 2007
13.804
--
94500000
Feb 19, 2007
13.788
--
94500000
Feb 18, 2007
13.788
--
94500000
Feb 17, 2007
13.788
--
94500000
Feb 16, 2007
13.788
--
94500000
Feb 15, 2007
13.826
--
94500000
Feb 14, 2007
13.776
--
94250000
Feb 13, 2007
13.7
--
94250000
Feb 12, 2007
13.664
--
94250000
Feb 11, 2007
13.694
--
94250000
Feb 10, 2007
13.694
--
94250000
Feb 09, 2007
13.694
--
94250000
Feb 08, 2007
13.76
--
94250000
Feb 07, 2007
13.76
--
94250000
Feb 06, 2007
13.74
--
94250000
Feb 05, 2007
13.768
--
94250000
Feb 04, 2007
13.768
--
94250000
Feb 03, 2007
13.768
--
94250000
Feb 02, 2007
13.768
--
94250000
Feb 01, 2007
13.786
--
94250000
Jan 31, 2007
13.682
--
94250000
Jan 30, 2007
13.618
--
94250000
Jan 29, 2007
13.544
--
94250000
Jan 28, 2007
13.544
--
94250000
Jan 27, 2007
13.544
--
94250000
Jan 26, 2007
13.544
--
94250000
Jan 25, 2007
13.618
--
94250000
Jan 24, 2007
13.712
--
94250000
Jan 23, 2007
13.612
--
94250000
Jan 22, 2007
13.668
--
94250000
Jan 21, 2007
13.76
--
94250000
Jan 20, 2007
13.76
--
94250000
Jan 19, 2007
13.76
--
94250000
Jan 18, 2007
13.734
--
94250000
Jan 17, 2007
13.71
--
94250000
Jan 16, 2007
13.64
--
93250000
Jan 15, 2007
13.604
--
93250000
Jan 14, 2007
13.604
--
93250000
Jan 13, 2007
13.604
--
93250000
Jan 12, 2007
13.604
--
93250000
Jan 11, 2007
13.548
--
93250000
Jan 10, 2007
13.388
--
93250000
Jan 09, 2007
13.372
--
92250000
Jan 08, 2007
13.384
--
92250000
Jan 07, 2007
13.36
--
92250000
Jan 06, 2007
13.36
--
92250000
Jan 05, 2007
13.36
--
92250000
Jan 04, 2007
13.43
--
92250000
Jan 03, 2007
13.292
--
92250000
Jan 02, 2007
13.284
--
91750000
Jan 01, 2007
13.284
--
91750000
Dec 31, 2006
13.284
--
91750000
Dec 30, 2006
13.284
--
91750000
Dec 29, 2006
13.284
--
91750000
Dec 28, 2006
13.328
--
91750000
Dec 27, 2006
13.322
--
91750000
Dec 26, 2006
13.258
--
91750000
Dec 25, 2006
13.244
--
91750000
Dec 24, 2006
13.244
--
91750000
Dec 23, 2006
13.244
--
91750000
Dec 22, 2006
13.244
--
91750000
Dec 21, 2006
13.318
--
93250000
Dec 20, 2006
13.342
0.030921
91500000
Dec 19, 2006
13.37
--
91500000
Dec 18, 2006
13.306
--
91500000
Dec 17, 2006
13.31
--
92000000
Dec 16, 2006
13.31
--
92000000
Dec 15, 2006
13.31
--
92000000
Dec 14, 2006
13.27
--
92000000
Dec 13, 2006
13.202
--
92000000
Dec 12, 2006
13.228
--
92000000
Dec 11, 2006
13.244
--
93500000
Dec 10, 2006
13.24
--
93500000
Dec 09, 2006
13.24
--
93500000
Dec 08, 2006
13.24
--
93500000
Dec 07, 2006
13.204
--
93000000
Dec 06, 2006
13.24
--
93000000
Dec 05, 2006
13.212
--
93000000
Dec 04, 2006
13.168
--
93000000
Dec 03, 2006
13.202
--
93000000
Dec 02, 2006
13.202
--
93000000
Dec 01, 2006
13.202
--
93000000
Nov 30, 2006
13.188
--
93000000
Nov 29, 2006
13.15
--
93000000
Nov 28, 2006
13.06
--
93000000
Nov 27, 2006
13.006
--
94000000
Nov 26, 2006
13.112
--
94000000
Nov 25, 2006
13.112
--
94000000
Nov 24, 2006
13.112
--
94000000
Nov 23, 2006
13.176
--
94000000
Nov 22, 2006
13.176
--
94000000
Nov 21, 2006
13.146
--
94000000
Nov 20, 2006
13.16
--
94000000
Nov 19, 2006
13.206
--
98000000
Nov 18, 2006
13.206
--
98000000
Nov 17, 2006
13.206
--
98000000
Nov 16, 2006
13.152
--
98000000
Nov 15, 2006
13.09
--
98000000
Nov 14, 2006
13.022
--
98000000
Nov 13, 2006
12.926
--
100250000
Nov 12, 2006
12.91
--
100250000
Nov 11, 2006
12.91
--
100250000
Nov 10, 2006
12.91
--
100250000
Nov 09, 2006
12.864
--
100250000
Nov 08, 2006
13.192
--
100250000
Nov 07, 2006
13.358
--
100250000
Nov 06, 2006
13.272
--
100250000
Nov 05, 2006
13.108
--
100250000
Nov 04, 2006
13.108
--
100250000
Nov 03, 2006
13.108
--
100250000
Nov 02, 2006
13.162
--
100250000
Nov 01, 2006
13.108
--
100250000
Oct 31, 2006
13.206
--
100250000
Oct 30, 2006
13.254
--
100250000
Oct 29, 2006
13.324
--
100250000
Oct 28, 2006
13.324
--
100250000
Oct 27, 2006
13.324
--
100250000
Oct 26, 2006
13.378
--
100250000
Oct 25, 2006
13.308
--
100250000
Oct 24, 2006
13.366
--
100250000
Oct 23, 2006
13.414
--
99500000
Oct 22, 2006
13.392
--
99500000
Oct 21, 2006
13.392
--
99500000
Oct 20, 2006
13.392
--
99500000
Oct 19, 2006
13.326
--
99500000
Oct 18, 2006
13.322
--
99000000
Oct 17, 2006
13.18
--
99000000
Oct 16, 2006
13.154
--
99000000
Oct 15, 2006
13.136
--
99750000
Oct 14, 2006
13.136
--
99750000
Oct 13, 2006
13.136
--
99750000
Oct 12, 2006
13.184
--
99750000
Oct 11, 2006
13.096
--
99750000
Oct 10, 2006
13.11
--
99750000
Oct 09, 2006
13.152
--
99750000
Oct 08, 2006
13.176
--
99750000
Oct 07, 2006
13.176
--
99750000
Oct 06, 2006
13.176
--
99750000
Oct 05, 2006
13.202
--
99750000
Oct 04, 2006
13.17
--
99000000
Oct 03, 2006
13.06
--
97750000
Oct 02, 2006
13.026
--
97750000
Oct 01, 2006
13.106
--
97750000
Sep 30, 2006
13.106
--
97750000
Sep 29, 2006
13.106
--
97750000
Sep 28, 2006
13.092
--
97750000
Sep 27, 2006
13.098
--
96250000
Sep 26, 2006
13.054
0.032394
96250000
Sep 25, 2006
13.068
--
96250000
Sep 24, 2006
13.018
--
96250000
Sep 23, 2006
13.018
--
96250000
Sep 22, 2006
13.018
--
96250000
Sep 21, 2006
13.108
--
96250000
Sep 20, 2006
13.188
--
96250000
Sep 19, 2006
13.108
--
96250000
Sep 18, 2006
13.096
--
96250000
Sep 17, 2006
13.112
--
96250000
Sep 16, 2006
13.112
--
96250000
Sep 15, 2006
13.112
--
96250000
Sep 14, 2006
13.094
--
96250000
Sep 13, 2006
13.114
--
96250000
Sep 12, 2006
13.134
--
96250000
Sep 11, 2006
12.982
--
96250000
Sep 10, 2006
12.918
--
96250000
Sep 09, 2006
12.918
--
96250000
Sep 08, 2006
12.918
--
96250000
Sep 07, 2006
12.828
--
96250000
Sep 06, 2006
12.902
--
94750000
Sep 05, 2006
13.004
--
94750000
Sep 04, 2006
13.046
--
94750000
Sep 03, 2006
13.046
--
94750000
Sep 02, 2006
13.046
--
94750000
Sep 01, 2006
13.046
--
94750000
Aug 31, 2006
12.982
--
94750000
Aug 30, 2006
13.004
--
94750000
Aug 29, 2006
12.996
--
93500000
Aug 28, 2006
12.936
--
93500000
Aug 27, 2006
12.84
--
93500000
Aug 26, 2006
12.84
--
93500000
Aug 25, 2006
12.84
--
93500000
Aug 24, 2006
12.844
--
93500000
Aug 23, 2006
12.758
--
93500000
Aug 22, 2006
12.764
--
94250000
Aug 21, 2006
12.738
--
94250000
Aug 20, 2006
12.786
--
94250000
Aug 19, 2006
12.786
--
94250000
Aug 18, 2006
12.786
--
94250000
Aug 17, 2006
12.768
--
92500000
Aug 16, 2006
12.732
--
92500000
Aug 15, 2006
12.628
--
92500000
Aug 14, 2006
12.498
--
92500000
Aug 13, 2006
12.474
--
92500000
Aug 12, 2006
12.474
--
92500000
Aug 11, 2006
12.474
--
92500000
Aug 10, 2006
12.54
--
92500000
Aug 09, 2006
12.544
--
92500000
Aug 08, 2006
12.536
--
92500000
Aug 07, 2006
12.54
--
92500000
Aug 06, 2006
12.598
--
92500000
Aug 05, 2006
12.598
--
92500000
Aug 04, 2006
12.598
--
92500000
Aug 03, 2006
12.604
--
92500000
Aug 02, 2006
12.69
--
92500000
Aug 01, 2006
12.614
--
91500000
Jul 31, 2006
12.618
--
91500000
Jul 30, 2006
12.666
--
91500000
Jul 29, 2006
12.666
--
91500000
Jul 28, 2006
12.666
--
91500000
Jul 27, 2006
12.588
--
91500000
Jul 26, 2006
12.664
--
91500000
Jul 25, 2006
12.618
--
91500000
Jul 24, 2006
12.494
--
91500000
Jul 23, 2006
12.246
--
91500000
Jul 22, 2006
12.246
--
91500000
Jul 21, 2006
12.246
--
91500000
Jul 20, 2006
12.246
--
91500000
Jul 19, 2006
12.258
--
91500000
Jul 18, 2006
11.972
--
92000000
Jul 17, 2006
11.966
--
92000000
Jul 16, 2006
11.936
--
92000000
Jul 15, 2006
11.936
--
92000000
Jul 14, 2006
11.936
--
92000000
Jul 13, 2006
12.028
--
92000000
Jul 12, 2006
12.136
--
92000000
Jul 11, 2006
12.228
--
91250000
Jul 10, 2006
12.192
--
91250000
Jul 09, 2006
12.154
--
91250000
Jul 08, 2006
12.154
--
91250000
Jul 07, 2006
12.154
--
91250000
Jul 06, 2006
12.148
--
91250000
Jul 05, 2006
12.092
--
91000000
Jul 04, 2006
12.134
--
91000000
Jul 03, 2006
12.134
--
91000000
Jul 02, 2006
12.086
--
91000000
Jul 01, 2006
12.086
--
91000000
Jun 30, 2006
12.086
--
91000000
Jun 29, 2006
12.014
--
91000000
Jun 28, 2006
11.796
--
94500000
Jun 27, 2006
11.772
--
95000000
Jun 26, 2006
11.928
--
95000000
Jun 25, 2006
11.942
--
95000000
Jun 24, 2006
11.942
--
95000000
Jun 23, 2006
11.942
--
95000000
Jun 22, 2006
11.924
0.02991
95000000
Jun 21, 2006
12.01
--
95000000
Jun 20, 2006
11.934
--
95000000
Jun 19, 2006
11.97
--
94250000
Jun 18, 2006
12.086
--
94250000
Jun 17, 2006
12.086
--
94250000
Jun 16, 2006
12.086
--
94250000
Jun 15, 2006
12.122
--
94250000
Jun 14, 2006
11.946
--
94250000
Jun 13, 2006
11.926
--
94250000
Jun 12, 2006
11.976
--
94250000
Jun 11, 2006
12.114
--
94250000
Jun 10, 2006
12.114
--
94250000
Jun 09, 2006
12.114
--
94250000
Jun 08, 2006
12.188
--
94250000
Jun 07, 2006
12.16
--
94250000
Jun 06, 2006
12.1
--
93500000
Jun 05, 2006
12.098
--
93500000
Jun 04, 2006
12.304
--
93500000
Jun 03, 2006
12.304
--
93500000
Jun 02, 2006
12.304
--
93500000
Jun 01, 2006
12.254
--
93500000
May 31, 2006
12.088
--
93500000
May 30, 2006
11.982
--
93500000
May 29, 2006
12.162
--
93500000
May 28, 2006
12.162
--
93500000
May 27, 2006
12.162
--
93500000
May 26, 2006
12.162
--
93500000
May 25, 2006
12.08
--
93500000
May 24, 2006
11.956
--
93500000
May 23, 2006
11.914
--
93500000
May 22, 2006
11.98
--
93500000
May 21, 2006
12.04
--
93500000
May 20, 2006
12.04
--
93500000
May 19, 2006
12.04
--
93500000
May 18, 2006
12.066
--
93500000
May 17, 2006
12.142
--
93500000
May 16, 2006
12.286
--
94250000
May 15, 2006
12.246
--
94250000
May 14, 2006
12.1
--
94250000
May 13, 2006
12.1
--
94250000
May 12, 2006
12.1
--
94250000
May 11, 2006
12.144
--
94250000
May 10, 2006
12.2
--
94250000
May 09, 2006
12.208
--
95250000
May 08, 2006
12.286
--
95250000
May 07, 2006
12.284
--
95250000
May 06, 2006
12.284
--
95250000
May 05, 2006
12.284
--
95250000
May 04, 2006
12.16
--
95250000
May 03, 2006
12.12
--
95250000
May 02, 2006
12.236
--
95250000
May 01, 2006
12.268
--
95250000
Apr 30, 2006
12.358
--
95250000
Apr 29, 2006
12.358
--
95250000
Apr 28, 2006
12.358
--
95250000
Apr 27, 2006
12.232
--
96250000
Apr 26, 2006
12.276
--
96250000
Apr 25, 2006
12.274
--
95250000
Apr 24, 2006
12.372
--
95250000
Apr 23, 2006
12.408
--
98000000
Apr 22, 2006
12.408
--
98000000
Apr 21, 2006
12.408
--
98000000
Apr 20, 2006
12.442
--
98000000
Apr 19, 2006
12.356
--
98250000
Apr 18, 2006
12.394
--
109500000
Apr 17, 2006
12.274
--
109500000
Apr 16, 2006
12.346
--
109500000
Apr 15, 2006
12.346
--
109500000
Apr 14, 2006
12.346
--
109500000
Apr 13, 2006
12.346
--
109500000
Apr 12, 2006
12.34
--
110500000
Apr 11, 2006
12.272
--
110500000
Apr 10, 2006
12.394
--
110500000
Apr 09, 2006
12.428
--
110500000
Apr 08, 2006
12.428
--
110500000
Apr 07, 2006
12.428
--
110500000
Apr 06, 2006
12.576
--
110500000
Apr 05, 2006
12.682
--
110500000
Apr 04, 2006
12.724
--
110500000
Apr 03, 2006
12.712
--
110500000
Apr 02, 2006
12.742
--
110500000
Apr 01, 2006
12.742
--
110500000
Mar 31, 2006
12.742
--
110500000
Mar 30, 2006
12.792
--
110500000
Mar 29, 2006
12.81
--
110500000
Mar 28, 2006
12.768
--
110500000
Mar 27, 2006
12.886
--
110500000
Mar 26, 2006
12.98
--
110500000
Mar 25, 2006
12.98
--
110500000
Mar 24, 2006
12.98
0.023263
110500000
Mar 23, 2006
13.018
--
110500000
Mar 22, 2006
13.082
--
110500000
Mar 21, 2006
12.952
--
110500000
Mar 20, 2006
13.058
--
110500000
Mar 19, 2006
13.044
--
110500000
Mar 18, 2006
13.044
--
110500000
Mar 17, 2006
13.044
--
110500000
Mar 16, 2006
12.982
--
110500000
Mar 15, 2006
12.984
--
110500000
Mar 14, 2006
12.942
--
109500000
Mar 13, 2006
12.868
--
109500000
Mar 12, 2006
12.852
--
109500000
Mar 11, 2006
12.852
--
109500000
Mar 10, 2006
12.852
--
109500000
Mar 09, 2006
12.8
--
109500000
Mar 08, 2006
12.884
--
109500000
Mar 07, 2006
12.786
--
109500000
Mar 06, 2006
12.788
--
109500000
Mar 05, 2006
12.868
--
109500000
Mar 04, 2006
12.868
--
109500000
Mar 03, 2006
12.868
--
109500000
Mar 02, 2006
12.906
--
109500000
Mar 01, 2006
12.944
--
109500000
Feb 28, 2006
12.904
--
108000000
Feb 27, 2006
13.082
--
107000000
Feb 26, 2006
12.972
--
107000000
Feb 25, 2006
12.972
--
107000000
Feb 24, 2006
12.972
--
107000000
Feb 23, 2006
12.952
--
107000000
Feb 22, 2006
12.996
--
107750000
Feb 21, 2006
12.882
--
107250000
Feb 20, 2006
12.972
--
107250000
Feb 19, 2006
12.972
--
107250000
Feb 18, 2006
12.972
--
107250000
Feb 17, 2006
12.972
--
107250000
Feb 16, 2006
12.982
--
107250000
Feb 15, 2006
12.906
--
107250000
Feb 14, 2006
12.802
--
105750000
Feb 13, 2006
12.682
--
105750000
Feb 12, 2006
12.706
--
105750000
Feb 11, 2006
12.706
--
105750000
Feb 10, 2006
12.706
--
105750000
Feb 09, 2006
12.736
--
105750000
Feb 08, 2006
12.73
--
105750000
Feb 07, 2006
12.584
--
105250000
Feb 06, 2006
12.622
--
105500000
Feb 05, 2006
12.718
--
105750000
Feb 04, 2006
12.718
--
105750000
Feb 03, 2006
12.718
--
105750000
Feb 02, 2006
12.758
--
105750000
Feb 01, 2006
12.87
--
105750000
Jan 31, 2006
12.8
--
105750000
Jan 30, 2006
12.784
--
105750000
Jan 29, 2006
12.854
--
105750000
Jan 28, 2006
12.854
--
105750000
Jan 27, 2006
12.854
--
105750000
Jan 26, 2006
12.7
--
105750000
Jan 25, 2006
12.612
--
106000000
Jan 24, 2006
12.64
--
106000000
Jan 23, 2006
12.67
--
104500000
Jan 22, 2006
12.712
--
104500000
Jan 21, 2006
12.712
--
104500000
Jan 20, 2006
12.712
--
104500000
Jan 19, 2006
12.956
--
104500000
Jan 18, 2006
12.884
--
104500000
Jan 17, 2006
12.854
--
103250000
Jan 16, 2006
12.884
--
103250000
Jan 15, 2006
12.884
--
103250000
Jan 14, 2006
12.884
--
103250000
Jan 13, 2006
12.884
--
103250000
Jan 12, 2006
12.898
--
103250000
Jan 11, 2006
12.932
--
103250000
Jan 10, 2006
12.968
--
103250000
Jan 09, 2006
13.018
--
103250000
Jan 08, 2006
12.936
--
103250000
Jan 07, 2006
12.936
--
103250000
Jan 06, 2006
12.936
--
103250000
Jan 05, 2006
12.842
--
103250000
Jan 04, 2006
12.856
--
103250000
Jan 03, 2006
12.738
--
103250000
Jan 02, 2006
12.592
--
103250000
Jan 01, 2006
12.592
--
103250000
Dec 31, 2005
12.592
--
103250000
Dec 30, 2005
12.592
--
103250000
Dec 29, 2005
12.67
--
102000000
Dec 28, 2005
12.708
--
102000000
Dec 27, 2005
12.698
--
102000000
Dec 26, 2005
12.812
--
102000000
Dec 25, 2005
12.812
--
102000000
Dec 24, 2005
12.812
--
102000000
Dec 23, 2005
12.812
--
102000000
Dec 22, 2005
12.812
0.02373
103250000
Dec 21, 2005
12.746
--
103250000
Dec 20, 2005
12.672
--
100750000
Dec 19, 2005
12.68
--
100750000
Dec 18, 2005
12.604
--
100750000
Dec 17, 2005
12.604
--
100750000
Dec 16, 2005
12.604
--
100750000
Dec 15, 2005
12.606
--
100750000
Dec 14, 2005
12.568
--
100750000
Dec 13, 2005
12.558
--
100750000
Dec 12, 2005
12.426
--
100750000
Dec 11, 2005
12.43
--
100750000
Dec 10, 2005
12.43
--
100750000
Dec 09, 2005
12.43
--
100750000
Dec 08, 2005
12.414
--
99750000
Dec 07, 2005
12.378
--
99750000
Dec 06, 2005
12.426
--
98500000
Dec 05, 2005
12.458
--
98500000
Dec 04, 2005
12.446
--
96500000
Dec 03, 2005
12.446
--
96500000
Dec 02, 2005
12.446
--
96500000
Dec 01, 2005
12.398
--
96500000
Nov 30, 2005
12.278
--
96500000
Nov 29, 2005
12.326
--
99500000
Nov 28, 2005
12.328
--
99500000
Nov 27, 2005
12.476
--
99500000
Nov 26, 2005
12.476
--
99500000
Nov 25, 2005
12.476
--
99500000
Nov 24, 2005
12.468
--
99500000
Nov 23, 2005
12.468
--
99500000
Nov 22, 2005
12.466
--
99500000
Nov 21, 2005
12.514
--
99500000
Nov 20, 2005
12.482
--
99500000
Nov 19, 2005
12.482
--
99500000
Nov 18, 2005
12.482
--
99500000
Nov 17, 2005
12.444
--
99500000
Nov 16, 2005
12.356
--
99500000
Nov 15, 2005
12.388
--
99500000
Nov 14, 2005
12.314
--
98500000
Nov 13, 2005
12.41
--
98500000
Nov 12, 2005
12.41
--
98500000
Nov 11, 2005
12.41
--
98500000
Nov 10, 2005
12.388
--
98500000
Nov 09, 2005
12.238
--
98500000
Nov 08, 2005
12.21
--
98500000
Nov 07, 2005
12.242
--
100500000
Nov 06, 2005
12.222
--
100500000
Nov 05, 2005
12.222
--
100500000
Nov 04, 2005
12.222
--
100500000
Nov 03, 2005
12.168
--
100500000
Nov 02, 2005
12.08
--
100500000
Nov 01, 2005
12.044
--
102750000
Oct 31, 2005
12.092
--
102750000
Oct 30, 2005
11.994
--
102750000
Oct 29, 2005
11.994
--
102750000
Oct 28, 2005
11.994
--
102750000
Oct 27, 2005
11.826
--
102750000
Oct 26, 2005
11.914
--
102750000
Oct 25, 2005
12.04
--
101750000
Oct 24, 2005
12.102
--
101750000
Oct 23, 2005
11.992
--
101750000
Oct 22, 2005
11.992
--
101750000
Oct 21, 2005
11.992
--
101750000
Oct 20, 2005
12.052
--
101750000
Oct 19, 2005
12.31
--
101750000
Oct 18, 2005
12.164
--
101750000
Oct 17, 2005
12.182
--
103750000
Oct 16, 2005
12.19
--
103750000
Oct 15, 2005
12.19
--
103750000
Oct 14, 2005
12.19
--
103750000
Oct 13, 2005
12.102
--
103750000
Oct 12, 2005
12.032
--
103750000
Oct 11, 2005
12.038
--
103750000
Oct 10, 2005
12.13
--
103750000
Oct 09, 2005
12.14
--
103750000
Oct 08, 2005
12.14
--
103750000
Oct 07, 2005
12.14
--
103750000
Oct 06, 2005
12.168
--
103750000
Oct 05, 2005
12.284
--
103750000
Oct 04, 2005
12.5
--
103750000
Oct 03, 2005
12.45
--
102750000
Oct 02, 2005
12.436
--
102750000
Oct 01, 2005
12.436
--
102750000
Sep 30, 2005
12.436
--
102750000
Sep 29, 2005
12.416
--
102750000
Sep 28, 2005
12.374
--
102750000
Sep 27, 2005
12.372
--
102750000
Sep 26, 2005
12.434
--
102750000
Sep 25, 2005
12.458
--
102750000
Sep 24, 2005
12.458
--
102750000
Sep 23, 2005
12.458
0.021095
102750000
Sep 22, 2005
12.468
--
102750000
Sep 21, 2005
12.46
--
102750000
Sep 20, 2005
12.532
--
102750000
Sep 19, 2005
12.61
--
102750000
Sep 18, 2005
12.71
--
102750000
Sep 17, 2005
12.71
--
102750000
Sep 16, 2005
12.71
--
102750000
Sep 15, 2005
12.624
--
102750000
Sep 14, 2005
12.622
--
102750000
Sep 13, 2005
12.66
--
102750000
Sep 12, 2005
12.812
--
101000000
Sep 11, 2005
12.856
--
103250000
Sep 10, 2005
12.856
--
103250000
Sep 09, 2005
12.856
--
103250000
Sep 08, 2005
12.788
--
103250000
Sep 07, 2005
12.824
--
103250000
Sep 06, 2005
12.744
--
103250000
Sep 05, 2005
12.55
--
103250000
Sep 04, 2005
12.55
--
103250000
Sep 03, 2005
12.55
--
103250000
Sep 02, 2005
12.55
--
103250000
Sep 01, 2005
12.558
--
103250000
Aug 31, 2005
12.55
--
103250000
Aug 30, 2005
12.398
--
105000000
Aug 29, 2005
12.424
--
105000000
Aug 28, 2005
12.298
--
105000000
Aug 27, 2005
12.298
--
105000000
Aug 26, 2005
12.298
--
105000000
Aug 25, 2005
12.358
--
105000000
Aug 24, 2005
12.338
--
105000000
Aug 23, 2005
12.372
--
105000000
Aug 22, 2005
12.428
--
105000000
Aug 21, 2005
12.434
--
104000000
Aug 20, 2005
12.434
--
104000000
Aug 19, 2005
12.434
--
104000000
Aug 18, 2005
12.506
--
104000000
Aug 17, 2005
12.506
--
104000000
Aug 16, 2005
12.48
--
104000000
Aug 15, 2005
12.574
--
104000000
Aug 14, 2005
12.554
--
104000000
Aug 13, 2005
12.554
--
104000000
Aug 12, 2005
12.554
--
104000000
Aug 11, 2005
12.634
--
104000000
Aug 10, 2005
12.54
--
104000000
Aug 09, 2005
12.544
--
104000000
Aug 08, 2005
12.412
--
104000000
Aug 07, 2005
12.484
--
104000000
Aug 06, 2005
12.484
--
104000000
Aug 05, 2005
12.484
--
104000000
Aug 04, 2005
12.592
--
107000000
Aug 03, 2005
12.71
--
104000000
Aug 02, 2005
12.688
--
104000000
Aug 01, 2005
12.63
--
104000000
Jul 31, 2005
12.552
--
104000000
Jul 30, 2005
12.552
--
104000000
Jul 29, 2005
12.552
--
104000000
Jul 28, 2005
12.622
--
104000000
Jul 27, 2005
12.508
--
104000000
Jul 26, 2005
12.4
--
104000000
Jul 25, 2005
12.35
--
104000000
Jul 24, 2005
12.434
--
104000000
Jul 23, 2005
12.434
--
104000000
Jul 22, 2005
12.434
--
104000000
Jul 21, 2005
12.452
--
104000000
Jul 20, 2005
12.574
--
104000000
Jul 19, 2005
12.41
--
104000000
Jul 18, 2005
12.396
--
104000000
Jul 17, 2005
12.472
--
104000000
Jul 16, 2005
12.472
--
104000000
Jul 15, 2005
12.472
--
104000000
Jul 14, 2005
12.416
--
104000000
Jul 13, 2005
12.344
--
104000000
Jul 12, 2005
12.42
--
104000000
Jul 11, 2005
12.418
--
102750000
Jul 10, 2005
12.384
--
102750000
Jul 09, 2005
12.384
--
102750000
Jul 08, 2005
12.384
--
102750000
Jul 07, 2005
12.228
--
102750000
Jul 06, 2005
12.208
--
102750000
Jul 05, 2005
12.29
--
102750000
Jul 04, 2005
12.214
--
103750000
Jul 03, 2005
12.214
--
103750000
Jul 02, 2005
12.214
--
103750000
Jul 01, 2005
12.214
--
103750000
Jun 30, 2005
12.232
--
103750000
Jun 29, 2005
12.32
--
103750000
Jun 28, 2005
12.346
--
103750000
Jun 27, 2005
12.206
--
103750000
Jun 26, 2005
12.244
--
103750000
Jun 25, 2005
12.244
--
103750000
Jun 24, 2005
12.244
--
103750000
Jun 23, 2005
12.296
--
103750000
Jun 22, 2005
12.388
--
102000000
Jun 21, 2005
12.418
--
102000000
Jun 20, 2005
12.462
0.023733
102000000
Jun 19, 2005
12.478
--
101250000
Jun 18, 2005
12.478
--
101250000
Jun 17, 2005
12.478
--
101250000
Jun 16, 2005
12.412
--
99500000
Jun 15, 2005
12.342
--
99500000
Jun 14, 2005
12.368
--
99500000
Jun 13, 2005
12.282
--
99500000
Jun 12, 2005
12.23
--
99500000
Jun 11, 2005
12.23
--
99500000
Jun 10, 2005
12.23
--
99500000
Jun 09, 2005
12.272
--
99500000
Jun 08, 2005
12.2
--
99500000
Jun 07, 2005
12.286
--
103000000
Jun 06, 2005
12.272
--
103000000
Jun 05, 2005
12.27
--
103000000
Jun 04, 2005
12.27
--
103000000
Jun 03, 2005
12.27
--
103000000
Jun 02, 2005
12.35
--
103000000
Jun 01, 2005
12.328
--
103000000
May 31, 2005
12.26
--
106000000
May 30, 2005
12.336
--
106000000
May 29, 2005
12.336
--
106000000
May 28, 2005
12.336
--
106000000
May 27, 2005
12.336
--
106000000
May 26, 2005
12.36
--
106000000
May 25, 2005
12.31
--
105500000
May 24, 2005
12.384
--
105500000
May 23, 2005
12.372
--
105500000
May 22, 2005
12.324
--
105000000
May 21, 2005
12.324
--
105000000
May 20, 2005
12.324
--
105000000
May 19, 2005
12.352
--
105000000
May 18, 2005
12.332
--
103250000
May 17, 2005
12.314
--
103250000
May 16, 2005
12.306
--
103250000
May 15, 2005
12.172
--
103250000
May 14, 2005
12.172
--
103250000
May 13, 2005
12.172
--
103250000
May 12, 2005
12.252
--
103250000
May 11, 2005
12.286
--
102500000
May 10, 2005
12.236
--
101250000
May 09, 2005
12.296
--
100000000
May 08, 2005
12.228
--
100000000
May 07, 2005
12.228
--
100000000
May 06, 2005
12.228
--
100000000
May 05, 2005
12.258
--
99000000
May 04, 2005
12.266
--
97250000
May 03, 2005
12.162
--
97250000
May 02, 2005
12.128
--
96750000
May 01, 2005
12.086
--
94750000
Apr 30, 2005
12.086
--
94750000
Apr 29, 2005
12.086
--
94750000
Apr 28, 2005
11.91
--
94250000
Apr 27, 2005
12.012
--
94250000
Apr 26, 2005
11.92
--
92500000
Apr 25, 2005
11.988
--
91750000
Apr 24, 2005
11.964
--
91750000
Apr 23, 2005
11.964
--
91750000
Apr 22, 2005
11.964
--
91750000
Apr 21, 2005
11.996
--
91750000
Apr 20, 2005
11.838
--
91750000
Apr 19, 2005
11.982
--
91750000
Apr 18, 2005
11.956
--
87750000
Apr 17, 2005
12.05
--
87000000
Apr 16, 2005
12.05
--
87000000
Apr 15, 2005
12.05
--
87000000
Apr 14, 2005
11.97
--
87000000
Apr 13, 2005
12.012
--
87000000
Apr 12, 2005
11.972
--
87000000
Apr 11, 2005
11.9
--
87000000
Apr 10, 2005
11.908
--
87000000
Apr 09, 2005
11.908
--
87000000
Apr 08, 2005
11.908
--
87000000
Apr 07, 2005
12.004
--
87000000
Apr 06, 2005
11.884
--
87000000
Apr 05, 2005
11.848
--
85500000
Apr 04, 2005
11.638
--
85500000
Apr 03, 2005
11.598
--
85500000
Apr 02, 2005
11.598
--
85500000
Apr 01, 2005
11.598
--
85500000
Mar 31, 2005
11.688
--
85500000
Mar 30, 2005
11.768
--
85500000
Mar 29, 2005
11.596
--
85500000
Mar 28, 2005
11.642
--
84500000
Mar 27, 2005
11.652
--
84500000
Mar 26, 2005
11.652
--
84500000
Mar 25, 2005
11.652
--
84500000
Mar 24, 2005
11.652
0.02302
84500000
Mar 23, 2005
11.656
--
84750000
Mar 22, 2005
11.534
--
84750000
Mar 21, 2005
11.548
--
84750000
Mar 20, 2005
11.59
--
84750000
Mar 19, 2005
11.59
--
84750000
Mar 18, 2005
11.59
--
84750000
Mar 17, 2005
11.584
--
84750000
Mar 16, 2005
11.576
--
84750000
Mar 15, 2005
11.668
--
84750000
Mar 14, 2005
11.796
--
84750000
Mar 13, 2005
11.694
--
84750000
Mar 12, 2005
11.694
--
84750000
Mar 11, 2005
11.694
--
84750000
Mar 10, 2005
11.808
--
84750000
Mar 09, 2005
11.78
--
84750000
Mar 08, 2005
11.848
--
84750000
Mar 07, 2005
11.928
--
84750000
Mar 06, 2005
11.89
--
84750000
Mar 05, 2005
11.89
--
84750000
Mar 04, 2005
11.89
--
84750000
Mar 03, 2005
11.818
--
83750000
Mar 02, 2005
11.834
--
83750000
Mar 01, 2005
11.82
--
83750000
Feb 28, 2005
11.718
--
83750000
Feb 27, 2005
11.91
--
83750000
Feb 26, 2005
11.91
--
83750000
Feb 25, 2005
11.91
--
83750000
Feb 24, 2005
11.8
--
83750000
Feb 23, 2005
11.708
--
83750000
Feb 22, 2005
11.638
--
87000000
Feb 21, 2005
11.804
--
87000000
Feb 20, 2005
11.804
--
87000000
Feb 19, 2005
11.804
--
87000000
Feb 18, 2005
11.804
--
87000000
Feb 17, 2005
11.64
--
87500000
Feb 16, 2005
11.658
--
87500000
Feb 15, 2005
11.688
--
87500000
Feb 14, 2005
11.68
--
87500000
Feb 13, 2005
11.682
--
87500000
Feb 12, 2005
11.682
--
87500000
Feb 11, 2005
11.682
--
87500000
Feb 10, 2005
11.558
--
85500000
Feb 09, 2005
11.524
--
85500000
Feb 08, 2005
11.662
--
85500000
Feb 07, 2005
11.65
--
85500000
Feb 06, 2005
11.636
--
85500000
Feb 05, 2005
11.636
--
85500000
Feb 04, 2005
11.636
--
85500000
Feb 03, 2005
11.516
--
85500000
Feb 02, 2005
11.55
--
85500000
Feb 01, 2005
11.51
--
85500000
Jan 31, 2005
11.406
--
85500000
Jan 30, 2005
11.392
--
85500000
Jan 29, 2005
11.392
--
85500000
Jan 28, 2005
11.392
--
85500000
Jan 27, 2005
11.506
--
85500000
Jan 26, 2005
11.516
--
85500000
Jan 25, 2005
11.436
--
85500000
Jan 24, 2005
11.346
--
85500000
Jan 23, 2005
11.454
--
85500000
Jan 22, 2005
11.454
--
85500000
Jan 21, 2005
11.454
--
85500000
Jan 20, 2005
11.552
--
85500000
Jan 19, 2005
11.602
--
85500000
Jan 18, 2005
11.672
--
84250000
Jan 17, 2005
11.586
--
84250000
Jan 16, 2005
11.586
--
84250000
Jan 15, 2005
11.586
--
84250000
Jan 14, 2005
11.586
--
84250000
Jan 13, 2005
11.518
--
82000000
Jan 12, 2005
11.7
--
82000000
Jan 11, 2005
11.628
--
81500000
Jan 10, 2005
11.714
--
80000000
Jan 09, 2005
11.612
--
80000000
Jan 08, 2005
11.612
--
80000000
Jan 07, 2005
11.612
--
80000000
Jan 06, 2005
11.606
--
80000000
Jan 05, 2005
11.522
--
80000000
Jan 04, 2005
11.554
--
80000000
Jan 03, 2005
11.654
--
79250000
Jan 02, 2005
11.784
--
79250000
Jan 01, 2005
11.784
--
79250000
Dec 31, 2004
11.784
--
79250000
Dec 30, 2004
11.828
--
79250000
Dec 29, 2004
11.832
--
79250000
Dec 28, 2004
11.812
--
78500000
Dec 27, 2004
11.678
--
77250000
Dec 26, 2004
11.694
--
77250000
Dec 25, 2004
11.694
--
77250000
Dec 24, 2004
11.694
--
77250000
Dec 23, 2004
11.694
0.019409
77250000
Dec 22, 2004
11.67
--
77250000
Dec 21, 2004
11.574
--
78250000
Dec 20, 2004
11.478
--
78250000
Dec 19, 2004
11.612
--
78500000
Dec 18, 2004
11.612
--
78500000
Dec 17, 2004
11.612
--
78500000
Dec 16, 2004
11.802
--
75250000
Dec 15, 2004
11.65
--
71750000
Dec 14, 2004
11.616
--
70750000
Dec 13, 2004
11.528
--
70750000
Dec 12, 2004
11.454
--
70750000
Dec 11, 2004
11.454
--
70750000
Dec 10, 2004
11.454
--
70750000
Dec 09, 2004
11.486
--
70250000
Dec 08, 2004
11.398
--
70250000
Dec 07, 2004
11.22
--
70250000
Dec 06, 2004
11.338
--
67250000
Dec 05, 2004
11.394
--
67250000
Dec 04, 2004
11.394
--
67250000
Dec 03, 2004
11.394
--
67250000
Dec 02, 2004
11.446
--
66750000
Dec 01, 2004
11.332
--
65750000
Nov 30, 2004
11.14
--
65750000
Nov 29, 2004
11.122
--
65750000
Nov 28, 2004
11.116
--
65750000
Nov 27, 2004
11.116
--
65750000
Nov 26, 2004
11.116
--
65750000
Nov 25, 2004
11.058
--
65750000
Nov 24, 2004
11.058
--
65750000
Nov 23, 2004
11.028
--
65750000
Nov 22, 2004
11.054
--
65250000
Nov 21, 2004
11.038
--
65250000
Nov 20, 2004
11.038
--
65250000
Nov 19, 2004
11.038
--
65250000
Nov 18, 2004
11.17
--
65250000
Nov 17, 2004
11.208
--
65250000
Nov 16, 2004
11.194
--
65250000
Nov 15, 2004
11.27
--
64000000
Nov 14, 2004
11.234
--
64000000
Nov 13, 2004
11.234
--
64000000
Nov 12, 2004
11.234
--
64000000
Nov 11, 2004
11.198
--
64000000
Nov 10, 2004
11.142
--
64000000
Nov 09, 2004
11.15
--
64000000
Nov 08, 2004
11.14
--
62750000
Nov 07, 2004
11.162
--
62750000
Nov 06, 2004
11.162
--
62750000
Nov 05, 2004
11.162
--
62750000
Nov 04, 2004
11.098
--
62750000
Nov 03, 2004
11.058
--
61750000
Nov 02, 2004
10.728
--
61750000
Nov 01, 2004
10.816
--
61750000
Oct 31, 2004
10.926
--
61750000
Oct 30, 2004
10.926
--
61750000
Oct 29, 2004
10.926
--
61750000
Oct 28, 2004
10.918
--
61750000
Oct 27, 2004
10.932
--
61250000
Oct 26, 2004
10.654
--
61250000
Oct 25, 2004
10.464
--
61250000
Oct 24, 2004
10.53
--
61250000
Oct 23, 2004
10.53
--
61250000
Oct 22, 2004
10.53
--
61250000
Oct 21, 2004
10.628
--
61250000
Oct 20, 2004
10.716
--
61250000
Oct 19, 2004
10.686
--
61750000
Oct 18, 2004
10.88
--
61750000
Oct 17, 2004
10.758
--
61750000
Oct 16, 2004
10.758
--
61750000
Oct 15, 2004
10.758
--
61750000
Oct 14, 2004
10.752
--
61750000
Oct 13, 2004
10.838
--
61750000
Oct 12, 2004
10.94
--
61750000
Oct 11, 2004
10.944
--
61750000
Oct 10, 2004
10.89
--
61750000
Oct 09, 2004
10.89
--
61750000
Oct 08, 2004
10.89
--
61750000
Oct 07, 2004
11.006
--
61750000
Oct 06, 2004
11.264
--
61250000
Oct 05, 2004
11.286
--
61250000
Oct 04, 2004
11.336
--
61250000
Oct 03, 2004
11.272
--
61250000
Oct 02, 2004
11.272
--
61250000
Oct 01, 2004
11.272
--
61250000
Sep 30, 2004
11.164
--
61250000
Sep 29, 2004
11.352
--
61250000
Sep 28, 2004
11.312
--
61250000
Sep 27, 2004
11.208
--
61250000
Sep 26, 2004
11.284
--
61250000
Sep 25, 2004
11.284
--
61250000
Sep 24, 2004
11.284
0.021211
61250000
Sep 23, 2004
11.282
--
61250000
Sep 22, 2004
11.342
--
61250000
Sep 21, 2004
11.502
--
61250000
Sep 20, 2004
11.446
--
61250000
Sep 19, 2004
11.54
--
61250000
Sep 18, 2004
11.54
--
61250000
Sep 17, 2004
11.54
--
61250000
Sep 16, 2004
11.506
--
61250000
Sep 15, 2004
11.514
--
61250000
Sep 14, 2004
11.548
--
61250000
Sep 13, 2004
11.496
--
61250000
Sep 12, 2004
11.436
--
61250000
Sep 11, 2004
11.436
--
61250000
Sep 10, 2004
11.436
--
61250000
Sep 09, 2004
11.446
--
61250000
Sep 08, 2004
11.484
--
61250000
Sep 07, 2004
11.5
--
61250000
Sep 06, 2004
11.438
--
61250000
Sep 05, 2004
11.438
--
61250000
Sep 04, 2004
11.438
--
61250000
Sep 03, 2004
11.438
--
61250000
Sep 02, 2004
11.452
--
61250000
Sep 01, 2004
11.342
--
61250000
Aug 31, 2004
11.308
--
61250000
Aug 30, 2004
11.23
--
61250000
Aug 29, 2004
11.374
--
61250000
Aug 28, 2004
11.374
--
61250000
Aug 27, 2004
11.374
--
61250000
Aug 26, 2004
11.288
--
61250000
Aug 25, 2004
11.306
--
61250000
Aug 24, 2004
11.204
--
61250000
Aug 23, 2004
11.184
--
61250000
Aug 22, 2004
11.222
--
61250000
Aug 21, 2004
11.222
--
61250000
Aug 20, 2004
11.222
--
61250000
Aug 19, 2004
11.126
--
61250000
Aug 18, 2004
11.18
--
61250000
Aug 17, 2004
11.01
--
61250000
Aug 16, 2004
10.994
--
61250000
Aug 15, 2004
10.844
--
61250000
Aug 14, 2004
10.844
--
61250000
Aug 13, 2004
10.844
--
61250000
Aug 12, 2004
10.912
--
61250000
Aug 11, 2004
10.986
--
61250000
Aug 10, 2004
10.81
--
61250000
Aug 09, 2004
10.644
--
61250000
Aug 08, 2004
10.68
--
61250000
Aug 07, 2004
10.68
--
61250000
Aug 06, 2004
10.68
--
61250000
Aug 05, 2004
10.848
--
60500000
Aug 04, 2004
11.048
--
60500000
Aug 03, 2004
11.074
--
60500000
Aug 02, 2004
11.104
--
60500000
Aug 01, 2004
11.11
--
60500000
Jul 31, 2004
11.11
--
60500000
Jul 30, 2004
11.11
--
60500000
Jul 29, 2004
11.07
--
60500000
Jul 28, 2004
11.006
--
60500000
Jul 27, 2004
11.052
--
60000000
Jul 26, 2004
10.954
--
60000000
Jul 25, 2004
11.07
--
60000000
Jul 24, 2004
11.07
--
60000000
Jul 23, 2004
11.07
--
60000000
Jul 22, 2004
11.178
--
60000000
Jul 21, 2004
11.13
--
58750000
Jul 20, 2004
11.304
--
58750000
Jul 19, 2004
11.244
--
58750000
Jul 18, 2004
11.316
--
58750000
Jul 17, 2004
11.316
--
58750000
Jul 16, 2004
11.316
--
58750000
Jul 15, 2004
11.4
--
58750000
Jul 14, 2004
11.5
--
58750000
Jul 13, 2004
11.466
--
58750000
Jul 12, 2004
11.394
--
58500000
Jul 11, 2004
11.424
--
58500000
Jul 10, 2004
11.424
--
58500000
Jul 09, 2004
11.424
--
58500000
Jul 08, 2004
11.446
--
58500000
Jul 07, 2004
11.5
--
58500000
Jul 06, 2004
11.512
--
58500000
Jul 05, 2004
11.63
--
58500000
Jul 04, 2004
11.63
--
58500000
Jul 03, 2004
11.63
--
58500000
Jul 02, 2004
11.63
--
58500000
Jul 01, 2004
11.648
--
58500000
Jun 30, 2004
11.746
--
58500000
Jun 29, 2004
11.686
--
58500000
Jun 28, 2004
11.606
--
58500000
Jun 27, 2004
11.626
--
58500000
Jun 26, 2004
11.626
--
58500000
Jun 25, 2004
11.626
0.01986
58500000
Jun 24, 2004
11.766
--
58500000
Jun 23, 2004
11.774
--
58500000
Jun 22, 2004
11.694
--
57500000
Jun 21, 2004
11.736
--
57500000
Jun 20, 2004
11.826
--
57500000
Jun 19, 2004
11.826
--
57500000
Jun 18, 2004
11.826
--
57500000
Jun 17, 2004
11.816
--
58000000
Jun 16, 2004
11.816
--
58000000
Jun 15, 2004
11.782
--
58000000
Jun 14, 2004
11.766
--
58000000
Jun 13, 2004
11.838
--
58000000
Jun 12, 2004
11.838
--
58000000
Jun 11, 2004
11.838
--
58000000
Jun 10, 2004
11.838
--
58000000
Jun 09, 2004
11.85
--
58000000
Jun 08, 2004
12.008
--
58000000
Jun 07, 2004
12
--
58000000
Jun 06, 2004
11.898
--
58000000
Jun 05, 2004
11.898
--
58000000
Jun 04, 2004
11.898
--
58000000
Jun 03, 2004
11.858
--
58000000
Jun 02, 2004
11.92
--
58000000
Jun 01, 2004
11.864
--
56500000
May 31, 2004
11.78
--
56500000
May 30, 2004
11.78
--
56500000
May 29, 2004
11.78
--
56500000
May 28, 2004
11.78
--
56500000
May 27, 2004
11.8
--
56500000
May 26, 2004
11.674
--
56500000
May 25, 2004
11.618
--
56500000
May 24, 2004
11.488
--
56500000
May 23, 2004
11.554
--
56500000
May 22, 2004
11.554
--
56500000
May 21, 2004
11.554
--
56500000
May 20, 2004
11.534
--
56500000
May 19, 2004
11.606
--
56500000
May 18, 2004
11.706
--
56500000
May 17, 2004
11.686
--
56500000
May 16, 2004
11.748
--
56500000
May 15, 2004
11.748
--
56500000
May 14, 2004
11.748
--
56500000
May 13, 2004
11.736
--
56500000
May 12, 2004
11.754
--
56500000
May 11, 2004
11.718
--
56500000
May 10, 2004
11.676
--
56500000
May 09, 2004
11.852
--
56500000
May 08, 2004
11.852
--
56500000
May 07, 2004
11.852
--
56500000
May 06, 2004
11.958
--
56500000
May 05, 2004
12.008
--
56250000
May 04, 2004
11.936
--
56250000
May 03, 2004
11.952
--
55250000
May 02, 2004
11.798
--
55250000
May 01, 2004
11.798
--
55250000
Apr 30, 2004
11.798
--
55250000
Apr 29, 2004
11.846
--
55250000
Apr 28, 2004
11.932
--
55250000
Apr 27, 2004
12.07
--
55250000
Apr 26, 2004
12.042
--
54250000
Apr 25, 2004
12.03
--
54250000
Apr 24, 2004
12.03
--
54250000
Apr 23, 2004
12.03
--
54250000
Apr 22, 2004
12.064
--
54250000
Apr 21, 2004
11.974
--
54250000
Apr 20, 2004
11.836
--
54250000
Apr 19, 2004
12.034
--
54250000
Apr 18, 2004
12.018
--
54250000
Apr 17, 2004
12.018
--
54250000
Apr 16, 2004
12.018
--
54250000
Apr 15, 2004
11.952
--
54250000
Apr 14, 2004
11.752
--
54250000
Apr 13, 2004
11.668
--
54250000
Apr 12, 2004
11.786
--
54250000
Apr 11, 2004
11.718
--
54250000
Apr 10, 2004
11.718
--
54250000
Apr 09, 2004
11.718
--
54250000
Apr 08, 2004
11.718
--
54250000
Apr 07, 2004
11.77
--
54250000
Apr 06, 2004
11.806
--
54250000
Apr 05, 2004
11.862
--
51000000
Apr 04, 2004
11.726
--
51000000
Apr 03, 2004
11.726
--
51000000
Apr 02, 2004
11.726
--
51000000
Apr 01, 2004
11.58
--
51000000
Mar 31, 2004
11.476
--
51000000
Mar 30, 2004
11.446
--
51000000
Mar 29, 2004
11.434
--
49750000
Mar 28, 2004
11.256
--
49750000
Mar 27, 2004
11.256
--
49750000
Mar 26, 2004
11.256
0.015802
49750000
Mar 25, 2004
11.286
--
49750000
Mar 24, 2004
11.178
--
49750000
Mar 23, 2004
11.248
--
49750000
Mar 22, 2004
11.216
--
49750000
Mar 21, 2004
11.368
--
49750000
Mar 20, 2004
11.368
--
49750000
Mar 19, 2004
11.368
--
49750000
Mar 18, 2004
11.51
--
49750000
Mar 17, 2004
11.546
--
49750000
Mar 16, 2004
11.512
--
49750000
Mar 15, 2004
11.46
--
49750000
Mar 14, 2004
11.608
--
49750000
Mar 13, 2004
11.608
--
49750000
Mar 12, 2004
11.608
--
49750000
Mar 11, 2004
11.524
--
49750000
Mar 10, 2004
11.728
--
49750000
Mar 09, 2004
11.938
--
49750000
Mar 08, 2004
12.05
--
49750000
Mar 07, 2004
12.076
--
49750000
Mar 06, 2004
12.076
--
49750000
Mar 05, 2004
12.076
--
49750000
Mar 04, 2004
12.032
--
49750000
Mar 03, 2004
11.962
--
49750000
Mar 02, 2004
11.892
--
49750000
Mar 01, 2004
11.968
--
49750000
Feb 29, 2004
11.888
--
49750000
Feb 28, 2004
11.888
--
49750000
Feb 27, 2004
11.888
--
49750000
Feb 26, 2004
11.926
--
49750000
Feb 25, 2004
11.916
--
49750000
Feb 24, 2004
11.884
--
49750000
Feb 23, 2004
11.846
--
49750000
Feb 22, 2004
11.906
--
49750000
Feb 21, 2004
11.906
--
49750000
Feb 20, 2004
11.906
--
49750000
Feb 19, 2004
11.948
--
49750000
Feb 18, 2004
12.008
--
49750000
Feb 17, 2004
12.064
--
49750000
Feb 16, 2004
12.002
--
49750000
Feb 15, 2004
12.002
--
49750000
Feb 14, 2004
12.002
--
49750000
Feb 13, 2004
12.002
--
49750000
Feb 12, 2004
12.052
--
49750000
Feb 11, 2004
12.106
--
49750000
Feb 10, 2004
12.008
--
49000000
Feb 09, 2004
11.948
--
47750000
Feb 08, 2004
12.032
--
47500000
Feb 07, 2004
12.032
--
47500000
Feb 06, 2004
12.032
--
47500000
Feb 05, 2004
11.932
--
47500000
Feb 04, 2004
11.992
--
47000000
Feb 03, 2004
11.978
--
47000000
Feb 02, 2004
11.914
--
47000000
Feb 01, 2004
11.764
--
47000000
Jan 31, 2004
11.764
--
47000000
Jan 30, 2004
11.764
--
47000000
Jan 29, 2004
11.834
--
46000000
Jan 28, 2004
11.68
--
46000000
Jan 27, 2004
11.782
--
46000000
Jan 26, 2004
11.902
--
46000000
Jan 25, 2004
11.736
--
45000000
Jan 24, 2004
11.736
--
45000000
Jan 23, 2004
11.736
--
45000000
Jan 22, 2004
11.77
--
45000000
Jan 21, 2004
11.76
--
44250000
Jan 20, 2004
11.602
--
44250000
Jan 19, 2004
11.6
--
45750000
Jan 18, 2004
11.6
--
45750000
Jan 17, 2004
11.6
--
45750000
Jan 16, 2004
11.6
--
45750000
Jan 15, 2004
11.56
--
44750000
Jan 14, 2004
11.542
--
44750000
Jan 13, 2004
11.46
--
44750000
Jan 12, 2004
11.502
--
44750000
Jan 11, 2004
11.496
--
44750000
Jan 10, 2004
11.496
--
44750000
Jan 09, 2004
11.496
--
44750000
Jan 08, 2004
11.578
--
44750000
Jan 07, 2004
11.618
--
44750000
Jan 06, 2004
11.512
--
44750000
Jan 05, 2004
11.512
--
43750000
Jan 04, 2004
11.48
--
43000000
Jan 03, 2004
11.48
--
43000000
Jan 02, 2004
11.48
--
43000000
Jan 01, 2004
11.416
--
43000000
Dec 31, 2003
11.416
--
43000000
Dec 30, 2003
11.394
--
43000000
Dec 29, 2003
11.38
--
43000000
Dec 28, 2003
11.248
--
43000000
Dec 27, 2003
11.248
--
43000000
Dec 26, 2003
11.248
--
43000000
Dec 25, 2003
11.238
--
43000000
Dec 24, 2003
11.238
--
43000000
Dec 23, 2003
11.214
--
42250000
Dec 22, 2003
11.176
--
41750000
Dec 21, 2003
11.184
--
41750000
Dec 20, 2003
11.184
--
41750000
Dec 19, 2003
11.184
--
41750000
Dec 18, 2003
11.194
--
41000000
Dec 17, 2003
11.102
--
41000000
Dec 16, 2003
11.072
--
41000000
Dec 15, 2003
11.03
--
41000000
Dec 14, 2003
11.074
--
41000000
Dec 13, 2003
11.074
--
41000000
Dec 12, 2003
11.074
0.022379
41000000
Dec 11, 2003
11.088
--
41000000
Dec 10, 2003
10.948
--
41000000
Dec 09, 2003
11.008
--
41000000
Dec 08, 2003
11.068
--
41000000
Dec 07, 2003
10.99
--
41000000
Dec 06, 2003
10.99
--
41000000
Dec 05, 2003
10.99
--
41000000
Dec 04, 2003
11.06
--
40000000
Dec 03, 2003
11.054
--
40000000
Dec 02, 2003
11.052
--
40000000
Dec 01, 2003
11.042
--
40000000
Nov 30, 2003
10.85
--
40000000
Nov 29, 2003
10.85
--
40000000
Nov 28, 2003
10.85
--
40000000
Nov 27, 2003
10.876
--
39500000
Nov 26, 2003
10.876
--
39500000
Nov 25, 2003
10.87
--
39500000
Nov 24, 2003
10.914
--
39500000
Nov 23, 2003
10.716
--
39500000
Nov 22, 2003
10.716
--
39500000
Nov 21, 2003
10.716
--
39500000
Nov 20, 2003
10.824
--
39500000
Nov 19, 2003
10.97
--
39500000
Nov 18, 2003
10.88
--
39500000
Nov 17, 2003
10.922
--
39500000
Nov 16, 2003
10.962
--
39500000
Nov 15, 2003
10.962
--
39500000
Nov 14, 2003
10.962
--
39500000
Nov 13, 2003
10.87
--
39500000
Nov 12, 2003
10.616
--
39500000
Nov 11, 2003
10.428
--
39500000
Nov 10, 2003
10.412
--
39500000
Nov 09, 2003
10.514
--
39500000
Nov 08, 2003
10.514
--
39500000
Nov 07, 2003
10.514
--
39500000
Nov 06, 2003
10.594
--
39500000
Nov 05, 2003
10.546
--
39500000
Nov 04, 2003
10.518
--
39500000
Nov 03, 2003
10.624
--
39500000
Nov 02, 2003
10.65
--
39500000
Nov 01, 2003
10.65
--
39500000
Oct 31, 2003
10.65
--
39500000
Oct 30, 2003
10.534
--
39500000
Oct 29, 2003
10.622
--
39500000
Oct 28, 2003
10.68
--
39500000
Oct 27, 2003
10.56
--
39500000
Oct 26, 2003
10.576
--
39500000
Oct 25, 2003
10.576
--
39500000
Oct 24, 2003
10.576
--
39500000
Oct 23, 2003
10.538
--
39500000
Oct 22, 2003
10.428
--
39500000
Oct 21, 2003
10.738
--
39500000
Oct 20, 2003
10.62
--
39500000
Oct 19, 2003
10.578
--
39500000
Oct 18, 2003
10.578
--
39500000
Oct 17, 2003
10.578
--
39500000
Oct 16, 2003
10.692
--
39500000
Oct 15, 2003
10.624
--
39500000
Oct 14, 2003
10.714
--
39500000
Oct 13, 2003
10.668
--
39500000
Oct 12, 2003
10.634
--
39500000
Oct 11, 2003
10.634
--
39500000
Oct 10, 2003
10.634
--
39500000
Oct 09, 2003
10.656
--
39500000
Oct 08, 2003
10.628
--
39500000
Oct 07, 2003
10.69
--
39500000
Oct 06, 2003
10.69
--
39500000
Oct 05, 2003
10.716
--
39500000
Oct 04, 2003
10.716
--
39500000
Oct 03, 2003
10.716
--
39500000
Oct 02, 2003
10.772
--
39500000
Oct 01, 2003
10.698
--
39000000
Sep 30, 2003
10.526
--
39000000
Sep 29, 2003
10.554
--
39000000
Sep 28, 2003
10.46
--
39000000
Sep 27, 2003
10.46
--
39000000
Sep 26, 2003
10.46
--
39000000
Sep 25, 2003
10.532
--
39000000
Sep 24, 2003
10.634
--
39000000
Sep 23, 2003
10.832
--
39000000
Sep 22, 2003
10.77
--
38000000
Sep 21, 2003
10.896
--
38000000
Sep 20, 2003
10.896
--
38000000
Sep 19, 2003
10.896
--
38000000
Sep 18, 2003
10.998
--
40000000
Sep 17, 2003
10.944
--
40000000
Sep 16, 2003
10.956
--
40000000
Sep 15, 2003
10.894
--
40000000
Sep 14, 2003
10.93
--
40000000
Sep 13, 2003
10.93
--
40000000
Sep 12, 2003
10.93
0.021135
40000000
Sep 11, 2003
10.926
--
40000000
Sep 10, 2003
10.888
--
40000000
Sep 09, 2003
10.882
--
40000000
Sep 08, 2003
10.874
--
40000000
Sep 07, 2003
10.65
--
40000000
Sep 06, 2003
10.65
--
40000000
Sep 05, 2003
10.65
--
40000000
Sep 04, 2003
10.674
--
40000000
Sep 03, 2003
10.658
--
40000000
Sep 02, 2003
10.692
--
40000000
Sep 01, 2003
10.526
--
40000000
Aug 31, 2003
10.526
--
40000000
Aug 30, 2003
10.526
--
40000000
Aug 29, 2003
10.526
--
40000000
Aug 28, 2003
10.468
--
40000000
Aug 27, 2003
10.44
--
40000000
Aug 26, 2003
10.45
--
40000000
Aug 25, 2003
10.424
--
40000000
Aug 24, 2003
10.382
--
40000000
Aug 23, 2003
10.382
--
40000000
Aug 22, 2003
10.382
--
40000000
Aug 21, 2003
10.528
--
40000000
Aug 20, 2003
10.558
--
40000000
Aug 19, 2003
10.582
--
40000000
Aug 18, 2003
10.614
--
40750000
Aug 17, 2003
10.578
--
40750000
Aug 16, 2003
10.578
--
40750000
Aug 15, 2003
10.578
--
40750000
Aug 14, 2003
10.55
--
40750000
Aug 13, 2003
10.562
--
40750000
Aug 12, 2003
10.718
--
40750000
Aug 11, 2003
10.686
--
40750000
Aug 10, 2003
10.66
--
40750000
Aug 09, 2003
10.66
--
40750000
Aug 08, 2003
10.66
--
40750000
Aug 07, 2003
10.666
--
40750000
Aug 06, 2003
10.472
--
40750000
Aug 05, 2003
10.522
--
40750000
Aug 04, 2003
10.732
--
40750000
Aug 03, 2003
10.71
--
40750000
Aug 02, 2003
10.71
--
40750000
Aug 01, 2003
10.71
--
40750000
Jul 31, 2003
10.894
--
40750000
Jul 30, 2003
10.922
--
40750000
Jul 29, 2003
10.852
--
40750000
Jul 28, 2003
10.896
--
40750000
Jul 27, 2003
10.91
--
40750000
Jul 26, 2003
10.91
--
40750000
Jul 25, 2003
10.91
--
40750000
Jul 24, 2003
10.784
--
40750000
Jul 23, 2003
10.89
--
40750000
Jul 22, 2003
10.814
--
39750000
Jul 21, 2003
10.808
--
39750000
Jul 20, 2003
10.986
--
39750000
Jul 19, 2003
10.986
--
39750000
Jul 18, 2003
10.986
--
39750000
Jul 17, 2003
10.888
--
39750000
Jul 16, 2003
10.964
--
39750000
Jul 15, 2003
11.068
--
39750000
Jul 14, 2003
11.11
--
39750000
Jul 13, 2003
11.072
--
39750000
Jul 12, 2003
11.072
--
39750000
Jul 11, 2003
11.072
--
39750000
Jul 10, 2003
10.966
--
39750000
Jul 09, 2003
11.062
--
39750000
Jul 08, 2003
11.106
--
39750000
Jul 07, 2003
11.108
--
39750000
Jul 06, 2003
10.976
--
39750000
Jul 05, 2003
10.976
--
39750000
Jul 04, 2003
10.976
--
39750000
Jul 03, 2003
10.976
--
39750000
Jul 02, 2003
11.04
--
39750000
Jul 01, 2003
10.936
--
39750000
Jun 30, 2003
10.878
--
39750000
Jun 29, 2003
10.95
--
39750000
Jun 28, 2003
10.95
--
39750000
Jun 27, 2003
10.95
--
39750000
Jun 26, 2003
11.124
--
39750000
Jun 25, 2003
10.942
--
39250000
Jun 24, 2003
10.996
--
39250000
Jun 23, 2003
10.986
--
39250000
Jun 22, 2003
11.182
--
39250000
Jun 21, 2003
11.182
--
39250000
Jun 20, 2003
11.182
--
39250000
Jun 19, 2003
11.116
--
39250000
Jun 18, 2003
11.374
--
39250000
Jun 17, 2003
11.442
--
39250000
Jun 16, 2003
11.224
--
38750000
Jun 15, 2003
10.896
--
38750000
Jun 14, 2003
10.896
--
38750000
Jun 13, 2003
10.896
0.020092
38750000
Jun 12, 2003
10.994
--
38750000
Jun 11, 2003
10.988
--
38750000
Jun 10, 2003
10.816
--
38750000
Jun 09, 2003
10.732
--
38750000
Jun 08, 2003
10.85
--
38750000
Jun 07, 2003
10.85
--
38750000
Jun 06, 2003
10.85
--
38750000
Jun 05, 2003
10.824
--
38750000
Jun 04, 2003
10.65
--
38750000
Jun 03, 2003
10.504
--
39750000
Jun 02, 2003
10.414
--
38750000
Jun 01, 2003
10.486
--
38750000
May 31, 2003
10.486
--
38750000
May 30, 2003
10.486
--
38750000
May 29, 2003
10.35
--
38750000
May 28, 2003
10.44
--
38750000
May 27, 2003
10.466
--
38750000
May 26, 2003
10.306
--
38750000
May 25, 2003
10.306
--
38750000
May 24, 2003
10.306
--
38750000
May 23, 2003
10.306
--
38750000
May 22, 2003
10.31
--
38750000
May 21, 2003
10.19
--
37250000
May 20, 2003
10.11
--
37250000
May 19, 2003
10.242
--
37250000
May 18, 2003
10.558
--
37250000
May 17, 2003
10.558
--
37250000
May 16, 2003
10.558
--
37250000
May 15, 2003
10.574
--
37250000
May 14, 2003
10.5
--
37250000
May 13, 2003
10.472
--
37250000
May 12, 2003
10.484
--
37250000
May 11, 2003
10.352
--
37250000
May 10, 2003
10.352
--
37250000
May 09, 2003
10.352
--
37250000
May 08, 2003
10.246
--
37250000
May 07, 2003
10.302
--
37250000
May 06, 2003
10.362
--
37250000
May 05, 2003
10.348
--
37250000
May 04, 2003
10.356
--
37250000
May 03, 2003
10.356
--
37250000
May 02, 2003
10.356
--
37250000
May 01, 2003
10.208
--
37250000
Apr 30, 2003
10.16
--
37250000
Apr 29, 2003
10.134
--
37250000
Apr 28, 2003
10.086
--
35750000
Apr 27, 2003
9.974
--
35750000
Apr 26, 2003
9.974
--
35750000
Apr 25, 2003
9.974
--
35750000
Apr 24, 2003
10.118
--
35750000
Apr 23, 2003
10.066
--
35750000
Apr 22, 2003
9.962
--
35750000
Apr 21, 2003
9.784
--
35750000
Apr 20, 2003
9.754
--
35750000
Apr 19, 2003
9.754
--
35750000
Apr 18, 2003
9.754
--
35750000
Apr 17, 2003
9.754
--
35750000
Apr 16, 2003
9.662
--
35750000
Apr 15, 2003
9.904
--
35750000
Apr 14, 2003
9.956
--
35750000
Apr 13, 2003
9.792
--
35750000
Apr 12, 2003
9.792
--
35750000
Apr 11, 2003
9.792
--
35750000
Apr 10, 2003
9.844
--
35750000
Apr 09, 2003
9.852
--
35750000
Apr 08, 2003
9.976
--
35750000
Apr 07, 2003
9.968
--
35750000
Apr 06, 2003
10.064
--
35750000
Apr 05, 2003
10.064
--
35750000
Apr 04, 2003
10.064
--
35750000
Apr 03, 2003
10.034
--
34750000
Apr 02, 2003
10.076
--
34750000
Apr 01, 2003
9.926
--
34250000
Mar 31, 2003
9.798
--
34250000
Mar 30, 2003
9.912
--
34250000
Mar 29, 2003
9.912
--
34250000
Mar 28, 2003
9.912
--
34250000
Mar 27, 2003
9.878
--
33250000
Mar 26, 2003
9.822
--
33250000
Mar 25, 2003
9.924
--
33250000
Mar 24, 2003
9.716
--
33250000
Mar 23, 2003
10.004
--
33250000
Mar 22, 2003
10.004
--
33250000
Mar 21, 2003
10.004
--
33250000
Mar 20, 2003
9.762
--
33250000
Mar 19, 2003
9.78
--
33250000
Mar 18, 2003
9.668
--
33250000
Mar 17, 2003
9.58
--
33250000
Mar 16, 2003
9.296
--
33250000
Mar 15, 2003
9.296
--
33250000
Mar 14, 2003
9.296
--
33250000
Mar 13, 2003
9.38
--
33250000
Mar 12, 2003
9.238
--
33250000
Mar 11, 2003
9.206
--
33250000
Mar 10, 2003
9.302
--
33250000
Mar 09, 2003
9.482
--
33250000
Mar 08, 2003
9.482
--
33250000
Mar 07, 2003
9.482
0.020234
33250000
Mar 06, 2003
9.376
--
33250000
Mar 05, 2003
9.398
--
33250000
Mar 04, 2003
9.264
--
33250000
Mar 03, 2003
9.382
--
33250000
Mar 02, 2003
9.458
--
33250000
Mar 01, 2003
9.458
--
33250000
Feb 28, 2003
9.458
--
33250000
Feb 27, 2003
9.42
--
33250000
Feb 26, 2003
9.278
--
33250000
Feb 25, 2003
9.324
--
33250000
Feb 24, 2003
9.262
--
33250000
Feb 23, 2003
9.43
--
33250000
Feb 22, 2003
9.43
--
33250000
Feb 21, 2003
9.43
--
33250000
Feb 20, 2003
9.31
--
33250000
Feb 19, 2003
9.396
--
35750000
Feb 18, 2003
9.454
--
35750000
Feb 17, 2003
9.228
--
35750000
Feb 16, 2003
9.228
--
35750000
Feb 15, 2003
9.228
--
35750000
Feb 14, 2003
9.228
--
35750000
Feb 13, 2003
9.156
--
35750000
Feb 12, 2003
9.228
--
35750000
Feb 11, 2003
9.384
--
35750000
Feb 10, 2003
9.452
--
35750000
Feb 09, 2003
9.382
--
35750000
Feb 08, 2003
9.382
--
35750000
Feb 07, 2003
9.382
--
35750000
Feb 06, 2003
9.432
--
35750000
Feb 05, 2003
9.44
--
35750000
Feb 04, 2003
9.492
--
35750000
Feb 03, 2003
9.65
--
35750000
Feb 02, 2003
9.66
--
35750000
Feb 01, 2003
9.66
--
35750000
Jan 31, 2003
9.66
--
35750000
Jan 30, 2003
9.494
--
35750000
Jan 29, 2003
9.662
--
35750000
Jan 28, 2003
9.58
--
36250000
Jan 27, 2003
9.402
--
36250000
Jan 26, 2003
9.618
--
36250000
Jan 25, 2003
9.618
--
36250000
Jan 24, 2003
9.618
--
36250000
Jan 23, 2003
9.858
--
36250000
Jan 22, 2003
9.804
--
36250000
Jan 21, 2003
9.818
--
36250000
Jan 20, 2003
9.89
--
36250000
Jan 19, 2003
9.89
--
36250000
Jan 18, 2003
9.89
--
36250000
Jan 17, 2003
9.89
--
36250000
Jan 16, 2003
9.92
--
36250000
Jan 15, 2003
9.922
--
36250000
Jan 14, 2003
10.044
--
36250000
Jan 13, 2003
10.044
--
36250000
Jan 12, 2003
10.034
--
36250000
Jan 11, 2003
10.034
--
36250000
Jan 10, 2003
10.034
--
36250000
Jan 09, 2003
10.038
--
36250000
Jan 08, 2003
9.898
--
36250000
Jan 07, 2003
9.994
--
36250000
Jan 06, 2003
10.13
--
36250000
Jan 05, 2003
10.042
--
36250000
Jan 04, 2003
10.042
--
36250000
Jan 03, 2003
10.042
--
36250000
Jan 02, 2003
9.958
--
36250000
Jan 01, 2003
9.694
--
36250000
Dec 31, 2002
9.694
--
36250000
Dec 30, 2002
9.67
--
37000000
Dec 29, 2002
9.568
--
37000000
Dec 28, 2002
9.568
--
37000000
Dec 27, 2002
9.568
--
37000000
Dec 26, 2002
9.706
--
37000000
Dec 25, 2002
9.866
--
37000000
Dec 24, 2002
9.866
--
37000000
Dec 23, 2002
9.85
--
37000000
Dec 22, 2002
9.756
--
37000000
Dec 21, 2002
9.756
--
37000000
Dec 20, 2002
9.756
--
37000000
Dec 19, 2002
9.676
--
37000000
Dec 18, 2002
9.748
--
37250000
Dec 17, 2002
9.83
--
37250000
Dec 16, 2002
9.904
--
37250000
Dec 15, 2002
9.788
--
37250000
Dec 14, 2002
9.788
--
37250000
Dec 13, 2002
9.788
0.022977
37250000
Dec 12, 2002
9.9
--
37250000
Dec 11, 2002
9.988
--
37250000
Dec 10, 2002
9.986
--
37250000
Dec 09, 2002
9.954
--
37250000
Dec 08, 2002
10
--
37250000
Dec 07, 2002
10
--
37250000
Dec 06, 2002
10
--
37250000
Dec 05, 2002
9.966
--
38250000
Dec 04, 2002
9.99
--
38250000
Dec 03, 2002
9.928
--
38250000
Dec 02, 2002
9.994
--
38250000
Dec 01, 2002
10.078
--
38250000
Nov 30, 2002
10.078
--
38250000
Nov 29, 2002
10.078
--
38250000
Nov 28, 2002
10.11
--
38250000
Nov 27, 2002
10.11
--
38250000
Nov 26, 2002
9.936
--
38250000
Nov 25, 2002
10.112
--
38250000
Nov 24, 2002
10.174
--
38250000
Nov 23, 2002
10.174
--
38250000
Nov 22, 2002
10.174
--
38250000
Nov 21, 2002
10.224
--
38250000
Nov 20, 2002
10.19
--
38250000
Nov 19, 2002
10.08
--
38250000
Nov 18, 2002
10.086
--
38250000
Nov 17, 2002
10.11
--
38250000
Nov 16, 2002
10.11
--
38250000
Nov 15, 2002
10.11
--
38250000
Nov 14, 2002
10.042
--
38250000
Nov 13, 2002
9.878
--
38250000
Nov 12, 2002
10.01
--
37000000
Nov 11, 2002
9.93
--
37000000
Nov 10, 2002
10.094
--
37000000
Nov 09, 2002
10.094
--
37000000
Nov 08, 2002
10.094
--
37000000
Nov 07, 2002
10.194
--
37000000
Nov 06, 2002
10.268
--
37000000
Nov 05, 2002
10.052
--
37000000
Nov 04, 2002
9.946
--
37000000
Nov 03, 2002
9.902
--
37000000
Nov 02, 2002
9.902
--
37000000
Nov 01, 2002
9.902
--
37000000
Oct 31, 2002
9.804
--
37000000
Oct 30, 2002
9.888
--
37000000
Oct 29, 2002
9.776
--
37000000
Oct 28, 2002
9.89
--
36250000
Oct 27, 2002
9.982
--
36250000
Oct 26, 2002
9.982
--
36250000
Oct 25, 2002
9.982
--
36250000
Oct 24, 2002
9.79
--
36250000
Oct 23, 2002
9.946
--
36250000
Oct 22, 2002
10.012
--
35250000
Oct 21, 2002
10.162
--
35250000
Oct 20, 2002
10.16
--
35250000
Oct 19, 2002
10.16
--
35250000
Oct 18, 2002
10.16
--
35250000
Oct 17, 2002
10.12
--
34250000
Oct 16, 2002
9.99
--
32750000
Oct 15, 2002
10.03
--
32750000
Oct 14, 2002
9.812
--
32750000
Oct 13, 2002
9.586
--
32750000
Oct 12, 2002
9.586
--
32750000
Oct 11, 2002
9.586
--
32750000
Oct 10, 2002
9.472
--
32750000
Oct 09, 2002
9.326
--
31500000
Oct 08, 2002
9.448
--
31500000
Oct 07, 2002
9.216
--
31500000
Oct 06, 2002
9.238
--
31500000
Oct 05, 2002
9.238
--
31500000
Oct 04, 2002
9.238
--
31500000
Oct 03, 2002
9.524
--
31500000
Oct 02, 2002
9.542
--
31500000
Oct 01, 2002
9.586
--
31500000
Sep 30, 2002
9.316
--
31500000
Sep 29, 2002
9.334
--
31500000
Sep 28, 2002
9.334
--
31500000
Sep 27, 2002
9.334
--
31500000
Sep 26, 2002
9.682
--
31500000
Sep 25, 2002
9.53
--
31500000
Sep 24, 2002
9.24
--
31500000
Sep 23, 2002
9.252
--
31500000
Sep 22, 2002
9.338
--
31500000
Sep 21, 2002
9.338
--
31500000
Sep 20, 2002
9.338
--
31500000
Sep 19, 2002
9.316
--
31500000
Sep 18, 2002
9.59
--
31500000
Sep 17, 2002
9.558
--
31500000
Sep 16, 2002
9.75
--
31500000
Sep 15, 2002
9.7
--
31500000
Sep 14, 2002
9.7
--
31500000
Sep 13, 2002
9.7
0.01611
31500000
Sep 12, 2002
9.658
--
31500000
Sep 11, 2002
9.84
--
31500000
Sep 10, 2002
9.83
--
31500000
Sep 09, 2002
9.77
--
31500000
Sep 08, 2002
9.66
--
31500000
Sep 07, 2002
9.66
--
31500000
Sep 06, 2002
9.66
--
31500000
Sep 05, 2002
9.646
--
31500000
Sep 04, 2002
9.752
--
31500000
Sep 03, 2002
9.502
--
31500000
Sep 02, 2002
9.92
--
31500000
Sep 01, 2002
9.92
--
31500000
Aug 31, 2002
9.92
--
31500000
Aug 30, 2002
9.92
--
31500000
Aug 29, 2002
9.928
--
31500000
Aug 28, 2002
9.908
--
31000000
Aug 27, 2002
10.014
--
31000000
Aug 26, 2002
10.29
--
31000000
Aug 25, 2002
10.218
--
31000000
Aug 24, 2002
10.218
--
31000000
Aug 23, 2002
10.218
--
31000000
Aug 22, 2002
10.44
--
30000000
Aug 21, 2002
10.152
--
30000000
Aug 20, 2002
9.994
--
30000000
Aug 19, 2002
10.084
--
30000000
Aug 18, 2002
9.946
--
29000000
Aug 17, 2002
9.946
--
29000000
Aug 16, 2002
9.946
--
29000000
Aug 15, 2002
10.034
--
26250000
Aug 14, 2002
10.002
--
26250000
Aug 13, 2002
9.648
--
24250000
Aug 12, 2002
9.976
--
24250000
Aug 11, 2002
9.962
--
24250000
Aug 10, 2002
9.962
--
24250000
Aug 09, 2002
9.962
--
24250000
Aug 08, 2002
9.968
--
24250000
Aug 07, 2002
9.628
--
24250000
Aug 06, 2002
9.32
--
24250000
Aug 05, 2002
9.128
--
22250000
Aug 04, 2002
9.518
--
22250000
Aug 03, 2002
9.518
--
22250000
Aug 02, 2002
9.518
--
22250000
Aug 01, 2002
9.574
--
22250000
Jul 31, 2002
9.86
--
22500000
Jul 30, 2002
9.604
--
22500000
Jul 29, 2002
9.5
--
21750000
Jul 28, 2002
9.122
--
21750000
Jul 27, 2002
9.122
--
21750000
Jul 26, 2002
9.122
--
21750000
Jul 25, 2002
8.924
--
21750000
Jul 24, 2002
8.69
--
21750000
Jul 23, 2002
8.17
--
21750000
Jul 22, 2002
8.218
--
21750000
Jul 21, 2002
8.422
--
21750000
Jul 20, 2002
8.422
--
21750000
Jul 19, 2002
8.422
--
21750000
Jul 18, 2002
8.756
--
21750000
Jul 17, 2002
9.168
--
21750000
Jul 16, 2002
8.95
--
21750000
Jul 15, 2002
8.992
--
21750000
Jul 14, 2002
9.136
--
21750000
Jul 13, 2002
9.136
--
21750000
Jul 12, 2002
9.136
--
21750000
Jul 11, 2002
9.024
--
21750000
Jul 10, 2002
8.842
--
21750000
Jul 09, 2002
9.312
--
21750000
Jul 08, 2002
9.736
--
21750000
Jul 07, 2002
9.862
--
21750000
Jul 06, 2002
9.862
--
21750000
Jul 05, 2002
9.862
--
21750000
Jul 04, 2002
9.508
--
21750000
Jul 03, 2002
9.508
--
21750000
Jul 02, 2002
9.492
--
21750000
Jul 01, 2002
9.754
--
21750000
Jun 30, 2002
10.104
--
21750000
Jun 29, 2002
10.104
--
21750000
Jun 28, 2002
10.104
--
21750000
Jun 27, 2002
10.324
--
21750000
Jun 26, 2002
10.094
--
21750000
Jun 25, 2002
9.932
--
21750000
Jun 24, 2002
10.098
--
21750000
Jun 23, 2002
10.084
--
21750000
Jun 22, 2002
10.084
--
21750000
Jun 21, 2002
10.084
--
21750000
Jun 20, 2002
10.424
--
21750000
Jun 19, 2002
10.58
--
21750000
Jun 18, 2002
10.666
--
21750000
Jun 17, 2002
10.646
--
21750000
Jun 16, 2002
10.392
--
21750000
Jun 15, 2002
10.392
--
21750000
Jun 14, 2002
10.392
0.016144
21750000
Jun 13, 2002
10.378
--
21750000
Jun 12, 2002
10.342
--
21750000
Jun 11, 2002
10.382
--
21750000
Jun 10, 2002
10.764
--
21750000
Jun 09, 2002
10.616
--
21750000
Jun 08, 2002
10.616
--
21750000
Jun 07, 2002
10.616
--
21750000
Jun 06, 2002
10.564
--
21750000
Jun 05, 2002
10.844
--
21750000
Jun 04, 2002
10.746
--
21750000
Jun 03, 2002
10.828
--
21750000
Jun 02, 2002
11.142
--
21750000
Jun 01, 2002
11.142
--
21750000
May 31, 2002
11.142
--
21750000
May 30, 2002
11.162
--
21750000
May 29, 2002
11.164
--
21750000
May 28, 2002
11.142
--
21750000
May 27, 2002
11.166
--
21750000
May 26, 2002
11.166
--
21750000
May 25, 2002
11.166
--
21750000
May 24, 2002
11.166
--
21750000
May 23, 2002
11.326
--
21250000
May 22, 2002
11.168
--
21250000
May 21, 2002
11.1
--
21250000
May 20, 2002
11.194
--
21250000
May 19, 2002
11.32
--
21250000
May 18, 2002
11.32
--
21250000
May 17, 2002
11.32
--
21250000
May 16, 2002
11.054
--
21250000
May 15, 2002
11.164
--
21250000
May 14, 2002
11.334
--
21250000
May 13, 2002
11.158
--
21250000
May 12, 2002
11.04
--
21250000
May 11, 2002
11.04
--
21250000
May 10, 2002
11.04
--
21250000
May 09, 2002
11.144
--
21250000
May 08, 2002
11.298
--
21250000
May 07, 2002
10.972
--
21250000
May 06, 2002
11.168
--
21250000
May 05, 2002
11.352
--
21250000
May 04, 2002
11.352
--
21250000
May 03, 2002
11.352
--
21250000
May 02, 2002
11.48
--
20750000
May 01, 2002
11.54
--
20750000
Apr 30, 2002
11.384
--
20750000
Apr 29, 2002
11.316
--
20750000
Apr 28, 2002
11.488
--
20750000
Apr 27, 2002
11.488
--
20750000
Apr 26, 2002
11.488
--
20750000
Apr 25, 2002
11.596
--
20750000
Apr 24, 2002
11.58
--
20750000
Apr 23, 2002
11.612
--
20750000
Apr 22, 2002
11.758
--
20750000
Apr 21, 2002
11.926
--
20750000
Apr 20, 2002
11.926
--
20750000
Apr 19, 2002
11.926
--
20750000
Apr 18, 2002
11.956
--
20750000
Apr 17, 2002
11.752
--
20750000
Apr 16, 2002
11.908
--
20750000
Apr 15, 2002
11.772
--
20750000
Apr 14, 2002
11.756
--
20750000
Apr 13, 2002
11.756
--
20750000
Apr 12, 2002
11.756
--
20750000
Apr 11, 2002
11.704
--
20750000
Apr 10, 2002
11.858
--
20750000
Apr 09, 2002
11.666
--
20750000
Apr 08, 2002
11.704
--
20750000
Apr 07, 2002
11.68
--
20750000
Apr 06, 2002
11.68
--
20750000
Apr 05, 2002
11.68
--
20750000
Apr 04, 2002
11.798
--
20750000
Apr 03, 2002
12.02
--
20750000
Apr 02, 2002
12.08
--
20250000
Apr 01, 2002
12.174
--
20250000
Mar 31, 2002
12.148
--
20250000
Mar 30, 2002
12.148
--
20250000
Mar 29, 2002
12.148
--
20250000
Mar 28, 2002
12.148
--
20250000
Mar 27, 2002
12.134
--
20250000
Mar 26, 2002
12.108
--
20250000
Mar 25, 2002
12.098
--
20250000
Mar 24, 2002
12.242
--
20250000
Mar 23, 2002
12.242
--
20250000
Mar 22, 2002
12.242
--
20250000
Mar 21, 2002
12.268
--
20250000
Mar 20, 2002
12.188
--
20250000
Mar 19, 2002
12.466
--
20250000
Mar 18, 2002
12.466
--
20250000
Mar 17, 2002
12.508
--
20250000
Mar 16, 2002
12.508
--
20250000
Mar 15, 2002
12.508
--
20250000
Mar 14, 2002
12.372
--
20250000
Mar 13, 2002
12.366
--
20250000
Mar 12, 2002
12.266
--
20250000
Mar 11, 2002
12.222
--
20250000
Mar 10, 2002
12.188
--
19500000
Mar 09, 2002
12.188
--
19500000
Mar 08, 2002
12.188
0.019054
19500000
Mar 07, 2002
12.268
--
19500000
Mar 06, 2002
12.322
--
19500000
Mar 05, 2002
12.114
--
19500000
Mar 04, 2002
12.306
--
19500000
Mar 03, 2002
12.268
--
19500000
Mar 02, 2002
12.268
--
19500000
Mar 01, 2002
12.268
--
19500000
Feb 28, 2002
12.094
--
19500000
Feb 27, 2002
12.152
--
18750000
Feb 26, 2002
12.106
--
18750000
Feb 25, 2002
12.094
--
18750000
Feb 24, 2002
12.14
--
18750000
Feb 23, 2002
12.14
--
18750000
Feb 22, 2002
12.14
--
18750000
Feb 21, 2002
12.048
--
18750000
Feb 20, 2002
12.146
--
18750000
Feb 19, 2002
11.936
--
18750000
Feb 18, 2002
12.124
--
18750000
Feb 17, 2002
12.124
--
18750000
Feb 16, 2002
12.124
--
18750000
Feb 15, 2002
12.124
--
18750000
Feb 14, 2002
12.106
--
18750000
Feb 13, 2002
12.188
--
18750000
Feb 12, 2002
12.148
--
18750000
Feb 11, 2002
12.018
--
18750000
Feb 10, 2002
11.914
--
18750000
Feb 09, 2002
11.914
--
18750000
Feb 08, 2002
11.914
--
18750000
Feb 07, 2002
11.734
--
18750000
Feb 06, 2002
11.834
--
18750000
Feb 05, 2002
11.988
--
18750000
Feb 04, 2002
11.884
--
18750000
Feb 03, 2002
12.148
--
18750000
Feb 02, 2002
12.148
--
18750000
Feb 01, 2002
12.148
--
18750000
Jan 31, 2002
12.122
--
18750000
Jan 30, 2002
11.996
--
18000000
Jan 29, 2002
11.882
--
18000000
Jan 28, 2002
12.02
--
18000000
Jan 27, 2002
12.104
--
18000000
Jan 26, 2002
12.104
--
18000000
Jan 25, 2002
12.104
--
18000000
Jan 24, 2002
12.168
--
18000000
Jan 23, 2002
12.324
--
18000000
Jan 22, 2002
12.218
--
18000000
Jan 21, 2002
12.078
--
18000000
Jan 20, 2002
12.078
--
18000000
Jan 19, 2002
12.078
--
18000000
Jan 18, 2002
12.078
--
18000000
Jan 17, 2002
12.182
--
18000000
Jan 16, 2002
12.202
--
18000000
Jan 15, 2002
12.236
--
18000000
Jan 14, 2002
12.26
--
18000000
Jan 13, 2002
12.286
--
18000000
Jan 12, 2002
12.286
--
18000000
Jan 11, 2002
12.286
--
18000000
Jan 10, 2002
12.248
--
18000000
Jan 09, 2002
12.098
--
18000000
Jan 08, 2002
12.116
--
18000000
Jan 07, 2002
12.132
--
18000000
Jan 06, 2002
12.204
--
18000000
Jan 05, 2002
12.204
--
18000000
Jan 04, 2002
12.204
--
18000000
Jan 03, 2002
12.216
--
18000000
Jan 02, 2002
12.334
--
18000000
Jan 01, 2002
12.39
--
18000000
Dec 31, 2001
12.39
--
18000000
Dec 30, 2001
12.55
--
18000000
Dec 29, 2001
12.55
--
18000000
Dec 28, 2001
12.55
--
18000000
Dec 27, 2001
12.526
--
17500000
Dec 26, 2001
12.54
--
17500000
Dec 25, 2001
12.52
--
17500000
Dec 24, 2001
12.52
--
17500000
Dec 23, 2001
12.506
--
17500000
Dec 22, 2001
12.506
--
17500000
Dec 21, 2001
12.506
--
17500000
Dec 20, 2001
12.434
--
17500000
Dec 19, 2001
12.404
--
17500000
Dec 18, 2001
12.336
--
17500000
Dec 17, 2001
12.276
--
17500000
Dec 16, 2001
12.152
--
17500000
Dec 15, 2001
12.152
--
17500000
Dec 14, 2001
12.152
0.012568
17500000
Dec 13, 2001
12.11
--
17500000
Dec 12, 2001
12.168
--
17500000
Dec 11, 2001
12.35
--
17500000
Dec 10, 2001
12.54
--
17500000
Dec 09, 2001
12.726
--
17500000
Dec 08, 2001
12.726
--
17500000
Dec 07, 2001
12.726
--
17500000
Dec 06, 2001
12.74
--
17500000
Dec 05, 2001
12.754
--
17500000
Dec 04, 2001
12.742
--
17500000
Dec 03, 2001
12.784
--
16750000
Dec 02, 2001
12.77
--
16750000
Dec 01, 2001
12.77
--
16750000
Nov 30, 2001
12.77
--
16750000
Nov 29, 2001
12.752
--
16750000
Nov 28, 2001
12.668
--
16750000
Nov 27, 2001
12.786
--
15750000
Nov 26, 2001
12.876
--
15750000
Nov 25, 2001
12.778
--
15750000
Nov 24, 2001
12.778
--
15750000
Nov 23, 2001
12.778
--
15750000
Nov 22, 2001
12.722
--
15750000
Nov 21, 2001
12.722
--
15750000
Nov 20, 2001
12.58
--
15750000
Nov 19, 2001
12.51
--
15750000
Nov 18, 2001
12.342
--
15750000
Nov 17, 2001
12.342
--
15750000
Nov 16, 2001
12.342
--
15750000
Nov 15, 2001
12.294
--
15750000
Nov 14, 2001
12.256
--
15750000
Nov 13, 2001
12.304
--
15750000
Nov 12, 2001
12.204
--
15750000
Nov 11, 2001
12.194
--
15750000
Nov 10, 2001
12.194
--
15750000
Nov 09, 2001
12.194
--
15750000
Nov 08, 2001
12.256
--
15750000
Nov 07, 2001
12.314
--
15000000
Nov 06, 2001
12.4
--
15000000
Nov 05, 2001
12.298
--
15000000
Nov 04, 2001
12.258
--
15000000
Nov 03, 2001
12.258
--
15000000
Nov 02, 2001
12.258
--
15000000
Nov 01, 2001
12.292
--
15000000
Oct 31, 2001
12.146
--
15000000
Oct 30, 2001
12.206
--
15000000
Oct 29, 2001
12.348
--
15000000
Oct 28, 2001
12.47
--
15000000
Oct 27, 2001
12.47
--
15000000
Oct 26, 2001
12.47
--
15000000
Oct 25, 2001
12.466
--
15000000
Oct 24, 2001
12.404
--
15000000
Oct 23, 2001
12.434
--
15000000
Oct 22, 2001
12.628
--
15000000
Oct 21, 2001
12.374
--
15000000
Oct 20, 2001
12.374
--
15000000
Oct 19, 2001
12.374
--
15000000
Oct 18, 2001
12.282
--
15000000
Oct 17, 2001
12.354
--
15000000
Oct 16, 2001
12.47
--
15000000
Oct 15, 2001
12.456
--
14000000
Oct 14, 2001
12.322
--
14000000
Oct 13, 2001
12.322
--
14000000
Oct 12, 2001
12.322
--
14000000
Oct 11, 2001
12.29
--
14000000
Oct 10, 2001
12.352
--
14000000
Oct 09, 2001
12.13
--
14000000
Oct 08, 2001
12.182
--
13500000
Oct 07, 2001
12.274
--
13500000
Oct 06, 2001
12.274
--
13500000
Oct 05, 2001
12.274
--
13500000
Oct 04, 2001
12.146
--
13500000
Oct 03, 2001
12.246
--
13500000
Oct 02, 2001
12.328
--
13500000
Oct 01, 2001
12.23
0.009614
13500000
Sep 30, 2001
12.088
--
13500000
Sep 29, 2001
12.088
--
13500000
Sep 28, 2001
12.088
--
13500000
Sep 27, 2001
12.006
--
12750000
Sep 26, 2001
11.624
--
12750000
Sep 25, 2001
11.378
--
12750000
Sep 24, 2001
11.2
--
12750000
Sep 23, 2001
11.132
--
12750000
Sep 22, 2001
11.132
--
12750000
Sep 21, 2001
11.132
--
12750000
Sep 20, 2001
11.432
--
12750000
Sep 19, 2001
11.572
--
12750000
Sep 18, 2001
11.762
--
12750000
Sep 17, 2001
11.942
--
12750000
Sep 16, 2001
12.096
--
12750000
Sep 15, 2001
12.096
--
12750000
Sep 14, 2001
12.096
--
12750000
Sep 13, 2001
12.096
--
12750000
Sep 12, 2001
12.096
--
12750000
Sep 11, 2001
12.096
--
12750000
Sep 10, 2001
12.096
--
12750000
Sep 09, 2001
11.962
--
12750000
Sep 08, 2001
11.962
--
12750000
Sep 07, 2001
11.962
--
12750000
Sep 06, 2001
12.228
--
12750000
Sep 05, 2001
12.456
--
12750000
Sep 04, 2001
12.278
--
12750000
Sep 03, 2001
12.12
--
12750000
Sep 02, 2001
12.12
--
12750000
Sep 01, 2001
12.12
--
12750000
Aug 31, 2001
12.12
--
12750000
Aug 30, 2001
12.248
--
12750000
Aug 29, 2001
12.342
--
12750000
Aug 28, 2001
12.438
--
12750000
Aug 27, 2001
12.61
--
12000000
Aug 26, 2001
12.656
--
12000000
Aug 25, 2001
12.656
--
12000000
Aug 24, 2001
12.656
--
12000000
Aug 23, 2001
12.528
--
12000000
Aug 22, 2001
12.502
--
12000000
Aug 21, 2001
12.372
--
12000000
Aug 20, 2001
12.416
--
12000000
Aug 19, 2001
12.32
--
12000000
Aug 18, 2001
12.32
--
12000000
Aug 17, 2001
12.32
--
12000000
Aug 16, 2001
12.392
--
12000000
Aug 15, 2001
12.406
--
12000000
Aug 14, 2001
12.438
--
12000000
Aug 13, 2001
12.424
--
12000000
Aug 12, 2001
12.314
--
12000000
Aug 11, 2001
12.314
--
12000000
Aug 10, 2001
12.314
--
12000000
Aug 09, 2001
12.19
--
12000000
Aug 08, 2001
12.158
--
12000000
Aug 07, 2001
12.32
--
12000000
Aug 06, 2001
12.26
--
12000000
Aug 05, 2001
12.326
--
12000000
Aug 04, 2001
12.326
--
12000000
Aug 03, 2001
12.326
--
12000000
Aug 02, 2001
12.334
--
12000000
Aug 01, 2001
12.432
--
12000000
Jul 31, 2001
12.528
--
11000000
Jul 30, 2001
12.31
--
11000000
Jul 29, 2001
12.258
--
11000000
Jul 28, 2001
12.258
--
11000000
Jul 27, 2001
12.258
--
11000000
Jul 26, 2001
12.212
--
11000000
Jul 25, 2001
12.138
--
11000000
Jul 24, 2001
12.024
--
11000000
Jul 23, 2001
12.234
--
11000000
Jul 22, 2001
12.418
--
11000000
Jul 21, 2001
12.418
--
11000000
Jul 20, 2001
12.418
--
11000000
Jul 19, 2001
12.352
--
11000000
Jul 18, 2001
12.356
--
11000000
Jul 17, 2001
12.038
--
11000000
Jul 16, 2001
11.854
--
11000000
Jul 15, 2001
11.974
--
11000000
Jul 14, 2001
11.974
--
11000000
Jul 13, 2001
11.974
--
11000000
Jul 12, 2001
11.812
--
11000000
Jul 11, 2001
11.972
--
11000000
Jul 10, 2001
12.088
--
11000000
Jul 09, 2001
12.2
--
11000000
Jul 08, 2001
11.98
--
11000000
Jul 07, 2001
11.98
--
11000000
Jul 06, 2001
11.98
--
11000000
Jul 05, 2001
12.096
--
11000000
Jul 04, 2001
12.248
--
11000000
Jul 03, 2001
12.248
--
11000000
Jul 02, 2001
12.268
--
11000000
Jul 01, 2001
12.148
--
11000000
Jun 30, 2001
12.148
--
11000000
Jun 29, 2001
12.148
--
11000000
Jun 28, 2001
12.404
--
11000000
Jun 27, 2001
12.256
--
11000000
Jun 26, 2001
12.37
--
11000000
Jun 25, 2001
12.398
--
11000000
Jun 24, 2001
12.538
--
11000000
Jun 23, 2001
12.538
--
11000000
Jun 22, 2001
12.538
--
11000000
Jun 21, 2001
12.97
--
11250000
Jun 20, 2001
12.93
--
10750000
Jun 19, 2001
12.748
--
10750000
Jun 18, 2001
12.672
--
10750000
Jun 17, 2001
12.624
--
10500000
Jun 16, 2001
12.624
--
10500000
Jun 15, 2001
12.624
--
10500000
Jun 14, 2001
12.62
--
10500000
Jun 13, 2001
12.638
--
10500000
Jun 12, 2001
12.65
--
10000000
Jun 11, 2001
12.686
--
10000000
Jun 10, 2001
12.88
--
10000000
Jun 09, 2001
12.88
--
10000000
Jun 08, 2001
12.88
0.012581
10000000
Jun 07, 2001
12.982
--
10000000
Jun 06, 2001
12.922
--
10000000
Jun 05, 2001
13.036
--
10000000
Jun 04, 2001
12.876
--
9500000
Jun 03, 2001
12.722
--
9500000
Jun 02, 2001
12.722
--
9500000
Jun 01, 2001
12.722
--
9500000
May 31, 2001
12.56
--
9500000
May 30, 2001
12.514
--
9500000
May 29, 2001
12.562
--
9500000
May 28, 2001
12.438
--
9500000
May 27, 2001
12.438
--
9500000
May 26, 2001
12.438
--
9500000
May 25, 2001
12.438
--
9500000
May 24, 2001
12.518
--
9500000
May 23, 2001
12.482
--
9500000
May 22, 2001
12.71
--
9000000
May 21, 2001
12.832
--
9000000
May 20, 2001
12.73
--
9000000
May 19, 2001
12.73
--
9000000
May 18, 2001
12.73
--
9000000
May 17, 2001
12.816
--
9000000
May 16, 2001
12.642
--
9000000
May 15, 2001
12.212
--
9000000
May 14, 2001
12.22
--
9000000
May 13, 2001
12.186
--
9000000
May 12, 2001
12.186
--
9000000
May 11, 2001
12.186
--
9000000
May 10, 2001
12.23
--
9000000
May 09, 2001
12.378
--
9000000
May 08, 2001
12.34
--
9000000
May 07, 2001
12.38
--
9000000
May 06, 2001
12.346
--
9000000
May 05, 2001
12.346
--
9000000
May 04, 2001
12.346
--
9000000
May 03, 2001
12.152
--
9000000
May 02, 2001
12.31
--
9000000
May 01, 2001
12.396
--
8750000
Apr 30, 2001
12.374
--
8750000
Apr 29, 2001
12.282
--
8750000
Apr 28, 2001
12.282
--
8750000
Apr 27, 2001
12.282
--
8750000
Apr 26, 2001
12.078
--
8250000
Apr 25, 2001
11.946
--
8250000
Apr 24, 2001
11.666
--
8250000
Apr 23, 2001
11.848
--
7750000
Apr 22, 2001
11.884
--
7750000
Apr 21, 2001
11.884
--
7750000
Apr 20, 2001
11.884
--
7750000
Apr 19, 2001
12.024
--
7750000
Apr 18, 2001
12.182
--
7750000
Apr 17, 2001
12.246
--
7500000
Apr 16, 2001
11.912
--
7500000
Apr 15, 2001
11.878
--
7500000
Apr 14, 2001
11.878
--
7500000
Apr 13, 2001
11.878
--
7500000
Apr 12, 2001
11.878
--
7500000
Apr 11, 2001
11.626
--
7000000
Apr 10, 2001
11.896
--
7000000
Apr 09, 2001
11.918
--
7000000
Apr 08, 2001
11.724
--
7000000
Apr 07, 2001
11.724
--
7000000
Apr 06, 2001
11.724
--
7000000
Apr 05, 2001
11.776
--
7000000
Apr 04, 2001
11.434
--
7000000
Apr 03, 2001
11.296
--
7000000
Apr 02, 2001
11.55
--
7000000
Apr 01, 2001
11.906
--
7000000
Mar 31, 2001
11.906
--
7000000
Mar 30, 2001
11.906
--
7000000
Mar 29, 2001
11.788
--
6750000
Mar 28, 2001
11.718
--
6750000
Mar 27, 2001
11.618
--
6750000
Mar 26, 2001
11.404
--
6250000
Mar 25, 2001
11.158
--
6250000
Mar 24, 2001
11.158
--
6250000
Mar 23, 2001
11.158
--
6250000
Mar 22, 2001
10.894
--
6250000
Mar 21, 2001
11.002
--
6250000
Mar 20, 2001
11.402
--
6250000
Mar 19, 2001
11.626
--
6250000
Mar 18, 2001
11.41
--
6250000
Mar 17, 2001
11.41
--
6250000
Mar 16, 2001
11.41
--
6250000
Mar 15, 2001
11.782
--
6250000
Mar 14, 2001
11.756
--
6250000
Mar 13, 2001
11.986
--
6250000
Mar 12, 2001
11.996
--
6250000
Mar 11, 2001
12.464
--
6250000
Mar 10, 2001
12.464
--
6250000
Mar 09, 2001
12.464
0.01386
6250000
Mar 08, 2001
12.474
--
6250000
Mar 07, 2001
12.418
--
6250000
Mar 06, 2001
12.71
--
6250000
Mar 05, 2001
12.898
--
6250000
Mar 04, 2001
12.93
--
6250000
Mar 03, 2001
12.93
--
6250000
Mar 02, 2001
12.93
--
6250000
Mar 01, 2001
12.906
--
5750000
Feb 28, 2001
13.016
--
5750000
Feb 27, 2001
12.942
--
5750000
Feb 26, 2001
12.982
--
5750000
Feb 25, 2001
12.686
--
5750000
Feb 24, 2001
12.686
--
5750000
Feb 23, 2001
12.686
--
5750000
Feb 22, 2001
12.716
--
5750000
Feb 21, 2001
12.844
--
5500000
Feb 20, 2001
12.822
--
5500000
Feb 19, 2001
12.848
--
5500000
Feb 18, 2001
12.848
--
5500000
Feb 17, 2001
12.848
--
5500000
Feb 16, 2001
12.848
--
5500000
Feb 15, 2001
12.954
--
5500000
Feb 14, 2001
13.048
--
5500000
Feb 13, 2001
13.154
--
5500000
Feb 12, 2001
13.464
--
5500000
Feb 11, 2001
13.234
--
5500000
Feb 10, 2001
13.234
--
5500000
Feb 09, 2001
13.234
--
5500000
Feb 08, 2001
13.216
--
5500000
Feb 07, 2001
13.214
--
5500000
Feb 06, 2001
13.268
--
5500000
Feb 05, 2001
13.242
--
5500000
Feb 04, 2001
13.216
--
5500000
Feb 03, 2001
13.216
--
5500000
Feb 02, 2001
13.216
--
5500000
Feb 01, 2001
13.212
--
5500000
Jan 31, 2001
13.118
--
5000000
Jan 30, 2001
13.114
--
5000000
Jan 29, 2001
13.112
--
5000000
Jan 28, 2001
13.25
--
5000000
Jan 27, 2001
13.25
--
5000000
Jan 26, 2001
13.25
--
5000000
Jan 25, 2001
13.242
--
5000000
Jan 24, 2001
13
--
5000000
Jan 23, 2001
13.028
--
4500000
Jan 22, 2001
12.94
--
4500000
Jan 21, 2001
12.678
--
4500000
Jan 20, 2001
12.678
--
4500000
Jan 19, 2001
12.678
--
4500000
Jan 18, 2001
12.846
--
4500000
Jan 17, 2001
12.678
--
4500000
Jan 16, 2001
13.004
--
4500000
Jan 15, 2001
12.82
--
4500000
Jan 14, 2001
12.82
--
4500000
Jan 13, 2001
12.82
--
4500000
Jan 12, 2001
12.82
--
4500000
Jan 11, 2001
12.674
--
4500000
Jan 10, 2001
12.88
--
4500000
Jan 09, 2001
12.944
--
4500000
Jan 08, 2001
12.694
--
4500000
Jan 07, 2001
12.778
--
4000000
Jan 06, 2001
12.778
--
4000000
Jan 05, 2001
12.778
--
4000000
Jan 04, 2001
12.934
--
4000000
Jan 03, 2001
13.602
--
4000000
Jan 02, 2001
14.014
--
4000000
Jan 01, 2001
14.354
--
4000000
Dec 31, 2000
14.354
--
4000000
Dec 30, 2000
14.354
--
4000000
Dec 29, 2000
14.354
--
4000000
Dec 28, 2000
14.442
--
4000000
Dec 27, 2000
14.216
--
4000000
Dec 26, 2000
14.06
--
4000000
Dec 25, 2000
13.838
--
4000000
Dec 24, 2000
13.838
--
4000000
Dec 23, 2000
13.838
--
4000000
Dec 22, 2000
13.838
--
4000000
Dec 21, 2000
13.716
--
4000000
Dec 20, 2000
13.952
0.022369
3750000
Dec 19, 2000
14.054
--
3750000
Dec 18, 2000
13.968
--
3750000
Dec 17, 2000
13.798
--
3750000
Dec 16, 2000
13.798
--
3750000
Dec 15, 2000
13.798
--
3750000
Dec 14, 2000
13.914
--
3750000
Dec 13, 2000
14.02
--
3750000
Dec 12, 2000
13.832
--
3750000
Dec 11, 2000
13.916
--
3750000
Dec 10, 2000
13.858
--
3750000
Dec 09, 2000
13.858
--
3750000
Dec 08, 2000
13.858
--
3750000
Dec 07, 2000
13.68
--
3750000
Dec 06, 2000
13.626
--
3750000
Dec 05, 2000
13.926
--
3750000
Dec 04, 2000
13.834
--
3750000
Dec 03, 2000
13.716
--
3750000
Dec 02, 2000
13.716
--
3750000
Dec 01, 2000
13.716
--
3750000
Nov 30, 2000
13.916
--
3750000
Nov 29, 2000
14.162
--
3750000
Nov 28, 2000
13.96
--
3750000
Nov 27, 2000
13.922
--
3750000
Nov 26, 2000
13.524
--
3750000
Nov 25, 2000
13.524
--
3750000
Nov 24, 2000
13.524
--
3750000
Nov 23, 2000
13.5
--
3750000
Nov 22, 2000
13.5
--
3750000
Nov 21, 2000
13.636
--
3750000
Nov 20, 2000
13.448
--
3750000
Nov 19, 2000
13.56
--
3250000
Nov 18, 2000
13.56
--
3250000
Nov 17, 2000
13.56
--
3250000
Nov 16, 2000
13.606
--
2500000
Nov 15, 2000
13.77
--
2500000
Nov 14, 2000
13.594
--
2500000
Nov 13, 2000
13.364
--
2500000
Nov 12, 2000
13.94
--
2500000
Nov 11, 2000
13.94
--
2500000
Nov 10, 2000
13.94
--
2500000
Nov 09, 2000
13.94
--
2500000
Nov 08, 2000
14.032
--
2500000
Nov 07, 2000
13.846
--
2500000
Nov 06, 2000
13.906
--
2500000
Nov 05, 2000
13.768
--
2500000
Nov 04, 2000
13.768
--
2500000
Nov 03, 2000
13.768
--
2500000
Nov 02, 2000
13.84
--
2500000
Nov 01, 2000
13.78
--
2500000
Oct 31, 2000
13.658
--
2500000
Oct 30, 2000
13.596
--
2500000
Oct 29, 2000
13.542
--
2500000
Oct 28, 2000
13.542
--
2500000
Oct 27, 2000
13.542
--
2500000
Oct 26, 2000
13.738
--
2500000
Oct 25, 2000
13.744
--
2500000
Oct 24, 2000
13.506
--
2500000
Oct 23, 2000
13.64
--
2500000
Oct 22, 2000
13.314
--
2500000
Oct 21, 2000
13.314
--
2500000
Oct 20, 2000
13.314
--
2500000
Oct 19, 2000
13.228
--
2500000
Oct 18, 2000
13.422
0.009291
2500000
Oct 17, 2000
13.514
--
2500000
Oct 16, 2000
13.348
--
2500000
Oct 15, 2000
13.104
--
2500000
Oct 14, 2000
13.104
--
2500000
Oct 13, 2000
13.104
--
2500000
Oct 12, 2000
13.172
--
2500000
Oct 11, 2000
13.228
--
2250000
Oct 10, 2000
13.21
--
2250000
Oct 09, 2000
12.954
--
2250000
Oct 08, 2000
13.082
--
2250000
Oct 07, 2000
13.082
--
2250000
Oct 06, 2000
13.082
--
2250000
Oct 05, 2000
13.196
--
2250000
Oct 04, 2000
12.898
--
2250000
Oct 03, 2000
13.098
--
2250000
Oct 02, 2000
13.096
--
2250000
Oct 01, 2000
13.308
--
2250000
Sep 30, 2000
54.02821
--
2250000
Sep 29, 2000
13.308
--
2250000
Sep 28, 2000
13.258
--
2250000
Sep 27, 2000
13.064
--
2250000
Sep 26, 2000
13.044
--
2500000
Sep 25, 2000
13.196
--
2500000
Sep 24, 2000
13.252
--
2500000
Sep 23, 2000
13.252
--
2500000
Sep 22, 2000
13.252
--
2500000
Sep 21, 2000
12.832
--
2500000
Sep 20, 2000
12.492
--
2500000
Sep 19, 2000
12.444
--
2500000
Sep 18, 2000
12.382
--
2500000
Sep 17, 2000
12.512
--
2250000
Sep 16, 2000
12.512
--
2250000
Sep 15, 2000
12.512
--
2250000
Sep 14, 2000
12.57
--
2250000
Sep 13, 2000
12.596
--
2250000
Sep 12, 2000
12.466
--
2250000
Sep 11, 2000
12.384
--
2250000
Sep 10, 2000
12.402
--
2250000
Sep 09, 2000
12.402
--
2250000
Sep 08, 2000
12.402
--
2250000
Sep 07, 2000
12.356
--
2250000
Sep 06, 2000
12.124
--
2250000
Sep 05, 2000
12.432
--
2250000
Sep 04, 2000
12.786
--
2250000
Sep 03, 2000
12.786
--
2250000
Sep 02, 2000
12.786
--
2250000
Sep 01, 2000
12.786
--
2250000
Aug 31, 2000
12.75
--
2250000
Aug 30, 2000
12.658
--
2250000
Aug 29, 2000
12.594
--
2250000
Aug 28, 2000
12.726
--
2250000
Aug 27, 2000
12.82
--
2000000
Aug 26, 2000
12.82
--
2000000
Aug 25, 2000
12.82
--
2000000
Aug 24, 2000
12.714
--
2000000
Aug 23, 2000
12.616
--
2000000
Aug 22, 2000
12.536
--
2000000
Aug 21, 2000
12.586
--
2000000
Aug 20, 2000
12.39
--
2000000
Aug 19, 2000
12.39
--
2000000
Aug 18, 2000
12.39
--
2000000
Aug 17, 2000
12.65
--
2000000
Aug 16, 2000
12.554
--
2000000
Aug 15, 2000
12.494
--
2000000
Aug 14, 2000
12.58
--
2000000
Aug 13, 2000
12.62
--
2000000
Aug 12, 2000
12.62
--
2000000
Aug 11, 2000
12.62
--
2000000
Aug 10, 2000
12.456
--
2000000
Aug 09, 2000
12.446
--
2000000
Aug 08, 2000
13.026
--
2000000
Aug 07, 2000
13.08
--
2000000
Aug 06, 2000
13.086
--
2000000
Aug 05, 2000
13.086
--
2000000
Aug 04, 2000
13.086
--
2000000
Aug 03, 2000
13.134
--
2000000
Aug 02, 2000
13.074
--
2000000
Aug 01, 2000
12.94
--
1500000
Jul 31, 2000
12.478
--
1500000
Jul 30, 2000
12.592
--
1500000
Jul 29, 2000
12.592
--
1500000
Jul 28, 2000
12.592
--
1500000
Jul 27, 2000
12.67
--
1500000
Jul 26, 2000
12.458
--
1500000
Jul 25, 2000
12.552
--
1500000
Jul 24, 2000
12.876
--
1500000
Jul 23, 2000
12.654
--
1500000
Jul 22, 2000
12.654
--
1500000
Jul 21, 2000
12.654
--
1500000
Jul 20, 2000
12.55
--
1500000
Jul 19, 2000
12.692
0.000253
1500000
Jul 18, 2000
12.92
--
1500000
Jul 17, 2000
13.028
--
1500000
Jul 16, 2000
12.72
--
1500000
Jul 15, 2000
12.72
--
1500000
Jul 14, 2000
12.72
--
1500000
Jul 13, 2000
12.92
--
1500000
Jul 12, 2000
13.466
--
1250000
Jul 11, 2000
13.646
--
1250000
Jul 10, 2000
13.538
--
1250000
Jul 09, 2000
13.336
--
1250000
Jul 08, 2000
13.336
--
1250000
Jul 07, 2000
13.336
--
1250000
Jul 06, 2000
13.31
--
1250000
Jul 05, 2000
13.382
--
1250000
Jul 04, 2000
13.206
--
1250000
Jul 03, 2000
13.206
--
1250000
Jul 02, 2000
13.214
--
1750000
Jul 01, 2000
13.214
--
1750000
Jun 30, 2000
13.214
--
1750000
Jun 29, 2000
13.022
--
1750000
Jun 28, 2000
12.842
--
1750000
Jun 27, 2000
12.76
--
1750000
Jun 26, 2000
12.758
--
1750000
Jun 25, 2000
12.508
--
1750000
Jun 24, 2000
12.508
--
1750000
Jun 23, 2000
12.508
--
1750000
Jun 22, 2000
12.492
--
1750000
Jun 21, 2000
12.856
--
1750000
Jun 20, 2000
12.666
--
1750000
Jun 19, 2000
12.798
--
1750000
Jun 18, 2000
12.608
--
750000
Jun 17, 2000
12.608
--
750000
Jun 16, 2000
12.608
--
750000
Jun 15, 2000
12.554
--
750000
Jun 14, 2000
12.438
--
750000
Jun 13, 2000
12.268
--
750000
Jun 12, 2000
11.906
--
750000
Jun 11, 2000
0
--
0
Jun 10, 2000
0
--
0
iShares U.S. Healthcare ETF
Fund Inception
12-Jun-2000
Month End Date
Monthly Total (NAV) Return
Mar 31, 2001
-8.43
Apr 30, 2001
3.93
May 31, 2001
1.5
Jun 30, 2001
-3.19
Jul 31, 2001
3.1300000000000003
Aug 31, 2001
-3.26
Sep 30, 2001
-0.26
Oct 31, 2001
0.56
Nov 30, 2001
5.14
Dec 31, 2001
-2.88
Jan 31, 2002
-2.16
Feb 28, 2002
-0.22999999999999998
Mar 31, 2002
0.6
Apr 30, 2002
-6.29
May 31, 2002
-2.12
Jun 30, 2002
-9.18
Jul 31, 2002
-2.42
Aug 31, 2002
0.61
Sep 30, 2002
-5.94
Oct 31, 2002
5.24
Nov 30, 2002
2.8
Dec 31, 2002
-3.58
Jan 31, 2003
-0.35
Feb 28, 2003
-2.09
Mar 31, 2003
3.82
Apr 30, 2003
3.6900000000000004
May 31, 2003
3.2099999999999995
Jun 30, 2003
3.93
Jul 31, 2003
0.15
Aug 31, 2003
-3.38
Sep 30, 2003
0.2
Oct 31, 2003
1.18
Nov 30, 2003
1.8799999999999997
Dec 31, 2003
5.43
Jan 31, 2004
3.05
Feb 29, 2004
1.05
Mar 31, 2004
-3.3300000000000005
Apr 30, 2004
2.81
May 31, 2004
-0.15
Jun 30, 2004
-0.12
Jul 31, 2004
-5.42
Aug 31, 2004
1.78
Sep 30, 2004
-1.09
Oct 31, 2004
-2.13
Nov 30, 2004
1.96
Dec 31, 2004
5.96
Jan 31, 2005
-3.2099999999999995
Feb 28, 2005
2.74
Mar 31, 2005
-0.06
Apr 30, 2005
3.4099999999999997
May 31, 2005
1.44
Jun 30, 2005
-0.04
Jul 31, 2005
2.62
Aug 31, 2005
-0.01
Sep 30, 2005
-0.74
Oct 31, 2005
-2.77
Nov 30, 2005
1.54
Dec 31, 2005
2.74
Jan 31, 2006
1.6500000000000001
Feb 28, 2006
0.8100000000000002
Mar 31, 2006
-1.08
Apr 30, 2006
-3.01
May 31, 2006
-2.18
Jun 30, 2006
0.22999999999999998
Jul 31, 2006
4.4
Aug 31, 2006
2.88
Sep 30, 2006
1.21
Oct 31, 2006
0.76
Nov 30, 2006
-0.13
Dec 31, 2006
0.96
Jan 31, 2007
3
Feb 28, 2007
-2.15
Mar 31, 2007
0.13999999999999999
Apr 30, 2007
6.65
May 31, 2007
1.6199999999999999
Jun 30, 2007
-3.42
Jul 31, 2007
-3.71
Aug 31, 2007
2.59
Sep 30, 2007
3.2399999999999998
Oct 31, 2007
1.72
Nov 30, 2007
1.06
Dec 31, 2007
-2.6100000000000003
Jan 31, 2008
-5.140000000000001
Feb 29, 2008
-2.15
Mar 31, 2008
-4.18
Apr 30, 2008
1.4200000000000002
May 31, 2008
1.95
Jun 30, 2008
-4.49
Jul 31, 2008
5.7700000000000005
Aug 31, 2008
1.96
Sep 30, 2008
-6.2700000000000005
Oct 31, 2008
-12.57
Nov 30, 2008
-7.42
Dec 31, 2008
6.99
Jan 31, 2009
-1.32
Feb 28, 2009
-11.73
Mar 31, 2009
6.950000000000001
Apr 30, 2009
-0.51
May 31, 2009
6.460000000000001
Jun 30, 2009
3.32
Jul 31, 2009
5.57
Aug 31, 2009
2.22
Sep 30, 2009
1.46
Oct 31, 2009
-2.7
Nov 30, 2009
8.75
Dec 31, 2009
2.71
Jan 31, 2010
0.47000000000000003
Feb 28, 2010
0.47000000000000003
Mar 31, 2010
3.2399999999999998
Apr 30, 2010
-3.15
May 31, 2010
-7.140000000000001
Jun 30, 2010
-1.96
Jul 31, 2010
1.2
Aug 31, 2010
-1.46
Sep 30, 2010
9.4
Oct 31, 2010
1.6400000000000001
Nov 30, 2010
-2.46
Dec 31, 2010
4.6899999999999995
Jan 31, 2011
0.58
Feb 28, 2011
3.39
Mar 31, 2011
2.08
Apr 30, 2011
6.52
May 31, 2011
2.07
Jun 30, 2011
-1.5
Jul 31, 2011
-3.8600000000000003
Aug 31, 2011
-3.01
Sep 30, 2011
-4.55
Oct 31, 2011
5.66
Nov 30, 2011
1.1199999999999999
Dec 31, 2011
2.91
Jan 31, 2012
3.73
Feb 29, 2012
1.54
Mar 31, 2012
4.25
Apr 30, 2012
-0.13
May 31, 2012
-3.5000000000000004
Jun 30, 2012
5.86
Jul 31, 2012
0.97
Aug 31, 2012
1.66
Sep 30, 2012
4.12
Oct 31, 2012
-1.29
Nov 30, 2012
0.8099999999999999
Dec 31, 2012
-0.31
Jan 31, 2013
7.48
Feb 28, 2013
1.26
Mar 31, 2013
6.47
Apr 30, 2013
3.2399999999999998
May 31, 2013
1.6099999999999999
Jun 30, 2013
-0.83
Jul 31, 2013
7.62
Aug 31, 2013
-3.47
Sep 30, 2013
3.2099999999999995
Oct 31, 2013
3.5700000000000003
Nov 30, 2013
4.75
Dec 31, 2013
0.76
Jan 31, 2014
1.49
Feb 28, 2014
6.09
Mar 31, 2014
-1.75
Apr 30, 2014
-0.75
May 31, 2014
2.65
Jun 30, 2014
2.65
Jul 31, 2014
-0.23
Aug 31, 2014
5.26
Sep 30, 2014
-0.02
Oct 31, 2014
5.65
Nov 30, 2014
3.18
Dec 31, 2014
-1.15
Jan 31, 2015
1.6
Feb 28, 2015
4.37
Mar 31, 2015
1.08
Apr 30, 2015
-1.69
May 31, 2015
4.92
Jun 30, 2015
-0.01
Jul 31, 2015
2.76
Aug 31, 2015
-7.870000000000001
Sep 30, 2015
-6.48
Oct 31, 2015
7.1
Nov 30, 2015
-0.1
Dec 31, 2015
1.35
Jan 31, 2016
-8.54
Feb 29, 2016
-0.36
Mar 31, 2016
3.02
Apr 30, 2016
2.96
May 31, 2016
2.27
Jun 30, 2016
0.59
Jul 31, 2016
5.21
Aug 31, 2016
-3.32
Sep 30, 2016
-0.09
Oct 31, 2016
-6.57
Nov 30, 2016
2.31
Dec 31, 2016
0.59
Jan 31, 2017
2.47
Feb 28, 2017
6.42
Mar 31, 2017
-0.57
Apr 30, 2017
1.88
May 31, 2017
0.22
Jun 30, 2017
4.84
Jul 31, 2017
0.61
Aug 31, 2017
2.16
Sep 30, 2017
0.92
Oct 31, 2017
-0.7
Nov 30, 2017
3.04
Dec 31, 2017
-0.72
Jan 31, 2018
6.65
Feb 28, 2018
-4.36
Mar 31, 2018
-2.71
Apr 30, 2018
0.96
May 31, 2018
1.02
Jun 30, 2018
1.63
Jul 31, 2018
6.48
Aug 31, 2018
4.58
Sep 30, 2018
2.58
Oct 31, 2018
-7.21
Nov 30, 2018
6.64
Dec 31, 2018
-8.95
Jan 31, 2019
5.55
Feb 28, 2019
1.33
Mar 31, 2019
0.48
Apr 30, 2019
-2.9
May 31, 2019
-2.59
Jun 30, 2019
6.84
Jul 31, 2019
-1.37
Aug 31, 2019
-0.83
Sep 30, 2019
-0.65
Oct 31, 2019
4.86
Nov 30, 2019
5.68
Dec 31, 2019
3.3
Jan 31, 2020
-2.63
Feb 29, 2020
-6.37
Mar 31, 2020
-4.26
Apr 30, 2020
13.24
May 31, 2020
4
Jun 30, 2020
-2.14
Jul 31, 2020
5.29
Aug 31, 2020
2.25
Sep 30, 2020
-1.65
Oct 31, 2020
-3.4
Nov 30, 2020
8.25
Dec 31, 2020
3.69
Jan 31, 2021
2.18
Feb 28, 2021
-1.92
Mar 31, 2021
2.62
Apr 30, 2021
4.36
May 31, 2021
1.22
Jun 30, 2021
2.79
Jul 31, 2021
4.57
Aug 31, 2021
2.48
Sep 30, 2021
-5.41
Oct 31, 2021
4.74
Nov 30, 2021
-3.53
Dec 31, 2021
7.89
Jan 31, 2022
-7.67
Feb 28, 2022
-1.02
Mar 31, 2022
5.36
Apr 30, 2022
-5.26
May 31, 2022
1.05
Jun 30, 2022
-2.37
Jul 31, 2022
3.410635
Aug 31, 2022
-6.086978
Sep 30, 2022
-2.872016
Oct 31, 2022
9.298399
Nov 30, 2022
4.933431
Dec 31, 2022
-1.762372
Jan 31, 2023
-1.392609
Feb 28, 2023
-4.522512
Mar 31, 2023
2.521837
Apr 30, 2023
2.974228
May 31, 2023
-4.292965
Jun 30, 2023
4.296155
Jul 31, 2023
0.776765
Aug 31, 2023
-0.409934
Sep 30, 2023
-3.505617
Oct 31, 2023
-3.737245
Nov 30, 2023
5.483296
Dec 31, 2023
4.602252
Jan 31, 2024
2.762615
Feb 29, 2024
3.338987
Mar 31, 2024
2.303812
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return of Capital
Mar 22, 2024
Mar 21, 2024
Mar 27, 2024
0.166546
0.166546
0
0
0
Dec 21, 2023
Dec 20, 2023
Dec 27, 2023
0.177766
0.177766
0
0
0
Sep 27, 2023
Sep 26, 2023
Oct 02, 2023
0.234043
0.234043
0
0
0
Jun 08, 2023
Jun 07, 2023
Jun 13, 2023
0.109161
0.109161
0
0
0
Mar 24, 2023
Mar 23, 2023
Mar 29, 2023
0.155079
0.155079
0
0
0
Dec 14, 2022
Dec 13, 2022
Dec 19, 2022
0.161726
0.161726
0
0
0
Sep 27, 2022
Sep 26, 2022
Sep 30, 2022
0.204775
0.204775
0
0
0
Jun 10, 2022
Jun 09, 2022
Jun 15, 2022
0.119799
0.119799
0
0
0
Mar 25, 2022
Mar 24, 2022
Mar 30, 2022
0.137459
0.137459
0
0
0
Dec 14, 2021
Dec 13, 2021
Dec 17, 2021
0.155866
0.155866
0
0
0
Sep 27, 2021
Sep 24, 2021
Sep 30, 2021
0.169879
0.169879
0
0
0
Jun 11, 2021
Jun 10, 2021
Jun 16, 2021
0.106008
0.106008
0
0
0
Mar 26, 2021
Mar 25, 2021
Mar 31, 2021
0.132126
0.132126
0
0
0
Dec 15, 2020
Dec 14, 2020
Dec 18, 2020
0.151408
0.151408
0
0
0
Sep 24, 2020
Sep 23, 2020
Sep 29, 2020
0.17785
0.17785
0
0
0
Jun 16, 2020
Jun 15, 2020
Jun 19, 2020
0.12067
0.12067
0
0
0
Mar 26, 2020
Mar 25, 2020
Mar 31, 2020
0.122521
0.122521
0
0
0
Dec 17, 2019
Dec 16, 2019
Dec 20, 2019
0.128518
0.128518
0
0
0
Sep 25, 2019
Sep 24, 2019
Sep 30, 2019
0.150966
0.150966
0
0
0
Jun 18, 2019
Jun 17, 2019
Jun 21, 2019
0.106798
0.106798
0
0
0
Mar 21, 2019
Mar 20, 2019
Mar 26, 2019
0.104556
0.104556
0
0
0
Dec 31, 2018
Dec 28, 2018
Jan 04, 2019
0.285551
0.285551
0
0
0
Dec 18, 2018
Dec 17, 2018
Dec 21, 2018
0.115128
0.115128
0
0
0
Sep 27, 2018
Sep 26, 2018
Oct 02, 2018
0.101415
0.101415
0
0
0
Jun 27, 2018
Jun 26, 2018
Jul 02, 2018
0.104653
0.104653
0
0
0
Mar 23, 2018
Mar 22, 2018
Mar 28, 2018
0.099503
0.099503
0
0
0
Dec 20, 2017
Dec 19, 2017
Dec 26, 2017
0.108165
0.108165
0
0
0
Sep 27, 2017
Sep 26, 2017
Sep 29, 2017
0.095934
0.095934
0
0
0
Jun 29, 2017
Jun 27, 2017
Jun 30, 2017
0.09102
0.09102
0
0
0
Mar 28, 2017
Mar 24, 2017
Mar 30, 2017
0.088605
0.088605
0
0
0
Dec 23, 2016
Dec 21, 2016
Dec 28, 2016
0.102467
0.102467
0
0
0
Sep 28, 2016
Sep 26, 2016
Sep 30, 2016
0.096554
0.096554
0
0
0
Jun 23, 2016
Jun 21, 2016
Jun 27, 2016
0.097626
0.097626
0
0
0
Mar 28, 2016
Mar 23, 2016
Mar 30, 2016
0.074453
0.074453
0
0
0
Dec 31, 2015
Dec 29, 2015
Jan 05, 2016
0.256584
0.256584
0
0
0
Dec 29, 2015
Dec 24, 2015
Dec 31, 2015
0.113439
0.113439
0
0
0
Sep 29, 2015
Sep 25, 2015
Oct 01, 2015
0.092534
0.092534
0
0
0
Jun 26, 2015
Jun 24, 2015
Jun 30, 2015
0.083051
0.083051
0
0
0
Mar 27, 2015
Mar 25, 2015
Mar 31, 2015
0.060869
0.060869
0
0
0
Dec 29, 2014
Dec 24, 2014
Dec 31, 2014
0.085165
0.085165
0
0
0
Sep 26, 2014
Sep 24, 2014
Sep 30, 2014
0.071818
0.071818
0
0
0
Jun 26, 2014
Jun 24, 2014
Jun 30, 2014
0.086467
0.086467
0
0
0
Mar 27, 2014
Mar 25, 2014
Mar 31, 2014
0.058444
0.058444
0
0
0
Dec 31, 2013
Dec 27, 2013
Jan 03, 2014
0.006122
0.006122
0
0
0
Dec 26, 2013
Dec 23, 2013
Dec 30, 2013
0.067636
0.067636
0
0
0
Sep 26, 2013
Sep 24, 2013
Sep 30, 2013
0.058698
0.058698
0
0
0
Jun 28, 2013
Jun 26, 2013
Jul 02, 2013
0.068519
0.068519
0
0
0
Mar 27, 2013
Mar 25, 2013
Apr 01, 2013
0.059246
0.059246
0
0
0
Dec 21, 2012
Dec 19, 2012
Dec 26, 2012
0.077426
0.077426
0
0
0
Sep 27, 2012
Sep 25, 2012
Oct 01, 2012
0.072016
0.072016
0
0
0
Jun 21, 2012
Jun 19, 2012
Jun 25, 2012
0.065023
0.065023
0
0
0
Mar 28, 2012
Mar 26, 2012
Mar 30, 2012
0.067434
0.067434
0
0
0
Dec 27, 2011
Dec 22, 2011
Dec 29, 2011
0.062335
0.062335
0
0
0
Sep 27, 2011
Sep 23, 2011
Sep 29, 2011
0.061693
0.061693
0
0
0
Jun 28, 2011
Jun 24, 2011
Jun 30, 2011
0.052357
0.052357
0
0
0
Mar 29, 2011
Mar 25, 2011
Mar 31, 2011
0.045359
0.045359
0
0
0
Dec 27, 2010
Dec 22, 2010
Dec 29, 2010
0.053852
0.053852
0
0
0
Sep 27, 2010
Sep 23, 2010
Sep 29, 2010
0.057286
0.057286
0
0
0
Jun 28, 2010
Jun 24, 2010
Jun 30, 2010
0.055842
0.055842
0
0
0
Mar 29, 2010
Mar 25, 2010
Mar 31, 2010
0.041296
0.041296
0
0
0
Dec 28, 2009
Dec 23, 2009
Dec 30, 2009
0.050707
0.050707
0
0
0
Sep 24, 2009
Sep 22, 2009
Sep 28, 2009
0.045225
0.045225
0
0
0
Jun 26, 2009
Jun 24, 2009
Jun 30, 2009
0.046177
0.046177
0
0
0
Mar 27, 2009
Mar 25, 2009
Mar 31, 2009
0.053848
0.053848
0
0
0
Dec 26, 2008
Dec 23, 2008
Dec 30, 2008
0.049569
0.049569
0
0
0
Sep 26, 2008
Sep 24, 2008
Sep 30, 2008
0.034002
0.034002
0
0
0
Jun 27, 2008
Jun 25, 2008
Jun 30, 2008
0.049134
0.049134
0
0
0
Mar 27, 2008
Mar 25, 2008
Mar 31, 2008
0.042222
0.042222
0
0
0
Dec 31, 2007
Dec 27, 2007
Jan 03, 2008
0.036065
0.036065
0
0
0
Sep 27, 2007
Sep 25, 2007
Oct 01, 2007
0.036489
0.036489
0
0
0
Jul 02, 2007
Jun 28, 2007
Jul 05, 2007
0.060773
0.060773
0
0
0
Mar 27, 2007
Mar 23, 2007
Mar 29, 2007
0.05534
0.05534
0
0
0
Dec 22, 2006
Dec 20, 2006
Dec 27, 2006
0.030921
0.030921
0
0
0
Sep 28, 2006
Sep 26, 2006
Oct 02, 2006
0.032394
0.032394
0
0
0
Jun 26, 2006
Jun 22, 2006
Jun 28, 2006
0.02991
0.02991
0
0
0
Mar 28, 2006
Mar 24, 2006
Mar 30, 2006
0.023263
0.023263
0
0
0
Dec 27, 2005
Dec 22, 2005
Dec 29, 2005
0.02373
0.02373
0
0
0
Sep 27, 2005
Sep 23, 2005
Sep 29, 2005
0.021095
0.021095
0
0
0
Jun 22, 2005
Jun 20, 2005
Jun 24, 2005
0.023733
0.023733
0
0
0
Mar 29, 2005
Mar 24, 2005
Mar 31, 2005
0.02302
0.02302
0
0
0
Dec 28, 2004
Dec 23, 2004
Dec 30, 2004
0.019409
0.019409
0
0
0
Sep 28, 2004
Sep 24, 2004
Sep 30, 2004
0.021211
0.021211
0
0
0
Jun 29, 2004
Jun 25, 2004
Jul 01, 2004
0.01986
0.01986
0
0
0
Mar 30, 2004
Mar 26, 2004
Apr 01, 2004
0.015802
0.015802
0
0
0
Dec 16, 2003
Dec 12, 2003
Dec 23, 2003
0.022379
0.022379
0
0
0
Sep 16, 2003
Sep 12, 2003
Sep 23, 2003
0.021135
0.021135
0
0
0
Jun 17, 2003
Jun 13, 2003
Jun 24, 2003
0.020092
0.020092
0
0
0
Mar 11, 2003
Mar 07, 2003
Mar 18, 2003
0.020234
0.020234
0
0
0
Dec 17, 2002
Dec 13, 2002
Dec 23, 2002
0.022977
0.022977
0
0
0
Sep 17, 2002
Sep 13, 2002
Sep 24, 2002
0.01611
0.01611
0
0
0
Jun 18, 2002
Jun 14, 2002
Jun 25, 2002
0.016144
0.016144
0
0
0
Mar 12, 2002
Mar 08, 2002
Mar 19, 2002
0.019054
0.019054
0
0
0
Dec 18, 2001
Dec 14, 2001
Dec 26, 2001
0.012568
0.012568
0
0
0
Oct 03, 2001
Oct 01, 2001
Oct 10, 2001
0.009614
0.009614
0
0
0
Jun 12, 2001
Jun 08, 2001
Jun 19, 2001
0.012581
0.012581
0
0
0
Mar 13, 2001
Mar 09, 2001
Mar 20, 2001
0.01386
0.01386
0
0
0
Dec 22, 2000
Dec 20, 2000
Dec 29, 2000
0.022369
0.005135
0.017234
0
0
Oct 20, 2000
Oct 18, 2000
Oct 27, 2000
0.009291
0.009291
0
0
0
Jul 21, 2000
Jul 19, 2000
Jul 28, 2000
0.000253
0.000253
0
0
0