Performance

Performance

Growth of Hypothetical $10,000

Performance chart data not available for display.
View full chart

Distributions

Record Date Ex-Date Payable Date
View full table

Premium/Discount

  1y 3y 5y 10y Incept.
17.86 6.53 7.47 6.43 9.75
Market Price (%) 17.93 6.46 7.47 6.42 9.75
Benchmark (%) 18.17 6.79 7.78 6.67 10.14
After Tax Pre-Liq. (%) 17.45 6.09 7.05 6.05 9.42
After Tax Post-Liq. (%) 10.82 5.00 5.80 5.11 8.33
  YTD 1m 3m 6m 1y 3y 5y 10y Incept.
10.40 0.46 10.40 15.87 17.86 20.89 43.34 86.40 429.61
Market Price (%) 10.30 0.44 10.30 15.81 17.93 20.67 43.37 86.37 429.42
Benchmark (%) 10.45 0.45 10.45 15.98 18.17 21.79 45.46 90.75 464.30
After Tax Pre-Liq. (%) 10.29 0.36 10.29 15.69 17.45 19.41 40.59 79.92 402.05
After Tax Post-Liq. (%) 6.23 0.34 6.23 9.51 10.82 15.75 32.59 64.54 319.62
  2019 2020 2021 2022 2023
Total Return (%) 15.49 13.82 12.83 -4.78 0.99
Market Price (%) 15.45 13.67 13.05 -4.87 1.07
Benchmark (%) 15.86 14.32 13.11 -4.55 1.25
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.

Key Facts

Key Facts

Net Assets of Fund as of Apr 25, 2024 $650,536,875
Fund Inception May 01, 2006
Exchange NYSE Arca
Asset Class Equity
Benchmark Index Dow Jones U.S. Select Pharmaceuticals Index
Bloomberg Index Ticker DJSPHMT
Shares Outstanding as of Apr 25, 2024 10,350,000
Distribution Frequency Quarterly
Premium/Discount as of Apr 24, 2024 -0.05
CUSIP 464288836
Closing Price as of Apr 24, 2024 63.52
30 Day Avg. Volume as of Apr 24, 2024 85,541.00
30 Day Median Bid/Ask Spread as of Apr 24, 2024 0.06%
Daily Volume as of Apr 24, 2024 13,267.00

Portfolio Characteristics

Portfolio Characteristics

Number of Holdings as of Apr 24, 2024 34
Equity Beta (3y) as of Mar 31, 2024 0.55
30 Day SEC Yield as of Mar 31, 2024 1.70%
12m Trailing Yield as of Mar 31, 2024 3.20%
Standard Deviation (3y) as of Mar 31, 2024 14.33%
P/E Ratio as of Apr 24, 2024 20.21
P/B Ratio as of Apr 24, 2024 3.16
Unsubsidized 30-Day SEC Yield as of Mar 31, 2024 1.70%
This information must be preceded or accompanied by a current prospectus. For standardized performance, please see the Performance section above.

Sustainability Characteristics

Sustainability Characteristics

Sustainability Characteristics provide investors with specific non-traditional metrics. Alongside other metrics and information, these enable investors to evaluate funds on certain environmental, social and governance characteristics. Sustainability Characteristics do not provide an indication of current or future performance nor do they represent the potential risk and reward profile of a fund. They are provided for transparency and for information purposes only. Sustainability Characteristics should not be considered solely or in isolation, but instead are one type of information that investors may wish to consider when assessing a fund. Learn more


This fund does not seek to follow a sustainable, impact or ESG investment strategy. The metrics do not change the fund’s investment objective or constrain the fund’s investable universe, and there is no indication that a sustainable, impact or ESG investment strategy will be adopted by the fund. For more information regarding the fund's investment strategy, please see the fund's prospectus.


Review the MSCI methodologies behind Sustainability Characteristics using the links below.

MSCI ESG Fund Rating (AAA-CCC) as of Apr 21, 2024 A
MSCI ESG % Coverage as of Apr 21, 2024 100.00%
MSCI ESG Quality Score (0-10) as of Apr 21, 2024 6.5
MSCI ESG Quality Score - Peer Percentile as of Apr 21, 2024 46.20%
Fund Lipper Global Classification as of Apr 21, 2024 Equity Sector Healthcare
Funds in Peer Group as of Apr 21, 2024 526
MSCI Weighted Average Carbon Intensity (Tons CO2E/$M SALES) as of Apr 21, 2024 27.95
MSCI Weighted Average Carbon Intensity % Coverage as of Apr 21, 2024 98.45%
MSCI Implied Temperature Rise (0-3.0+ °C) as of Apr 21, 2024 > 1.5° - 2.0° C
MSCI Implied Temperature Rise % Coverage as of Apr 21, 2024 97.41%

What is the Implied Temperature Rise (ITR) metric? Learn what the metric means, how it is calculated, and about the assumptions and limitations for this forward-looking climate-related metric.

To address climate change, many of the world's major countries have signed the Paris Agreement. The temperature goal of the Paris Agreement is to limit global warming to well below 2°C above pre-industrial levels, and ideally 1.5 °C, which will help us avoid the most severe impacts of climate change.


What is the ITR metric?

The ITR metric is used to provide an indication of alignment to the temperature goal of the Paris Agreement for a company or a portfolio. ITR employs open source 1.55° C decarbonization pathways derived from the Network of Central Banks and Supervisors for Greening the Financial System (NGFS). These pathways can be regional and sector specific and set a net zero target of 2050, in line with GFANZ (Glasgow Financial Alliance for Net Zero) industry standards. We make use of this feature for all GHG scopes. This enhanced ITR model was implemented by MSCI on February 19, 2024.


How is the ITR metric calculated?

The ITR metric is calculated by looking at the current emissions intensity of companies within the fund's portfolio as well as the potential for those companies to reduce its emissions over time. If emissions in the global economy followed the same trend as the emissions of companies within the fund's portfolio, global temperatures would ultimately rise within this band.


Note, only corporate issuers are covered within the calculation. A summary explanation of MSCI’s methodology and assumptions for its ITR metric can be found here.


Because the ITR metric is calculated in part by considering the potential for a company within the fund’s portfolio to reduce its emissions over time, it is forward-looking and prone to limitations. As a result, BlackRock publishes MSCI’s ITR metric for its funds in temperature range bands. The bands help to underscore the underlying uncertainty in the calculations and the variability of the metric.

Thermometer-style chart of yellow to red temperature bands showing an investment’s position relative to the Paris Agreement temperature goals. Metric data source MSCI

What are the key assumptions and limitations of the ITR metric?

This forward-looking metric is calculated based on a model, which is dependent upon multiple assumptions. Also, there are limitations with the data inputs to the model. Importantly, an ITR metric may vary meaningfully across data providers for a variety of reasons due to methodological choices (e.g., differences in time horizons, the scope(s) of emissions included and portfolio aggregation calculations).

There is not a universally accepted way to calculate an ITR. There is not a universally agreed upon set of inputs for the calculation. At present, availability of input data varies across asset classes and markets. To the extent that data becomes more readily available and more accurate over time, we expect that ITR metric methodologies will evolve and may result in different outputs. Funds may change bands as methodologies evolve. Where data is not available, and / or if data changes, the estimation methods vary, particularly those related to a company’s future emissions.


The ITR metric estimates a fund’s alignment with the Paris Agreement temperature goal based on a credibility assessment of stated decarbonization targets. However, there is no guarantee that these estimates will be reached. The ITR metric is not a real time estimate and may change over time, therefore it is prone to variance and may not always reflect a current estimate.


The ITR metric is not an indication or estimate of a fund’s performance or risk. Investors should not rely on this metric when making an investment decision and instead should refer to a fund’s prospectus and governing documents. This estimate and the associated information is not intended as a recommendation to invest in any fund, nor is it intended to indicate any correlation between a fund’s ITR metric and its future investment performance.

All data is from MSCI ESG Fund Ratings as of Apr 21, 2024, based on holdings as of Mar 31, 2024. As such, the fund’s sustainable characteristics may differ from MSCI ESG Fund Ratings from time to time.

To be included in MSCI ESG Fund Ratings, 65% (or 50% for bond funds and money market funds) of the fund’s gross weight must come from securities with ESG coverage by MSCI ESG Research (certain cash positions and other asset types deemed not relevant for ESG analysis by MSCI are removed prior to calculating a fund’s gross weight; the absolute values of short positions are included but treated as uncovered), the fund’s holdings date must be less than one year old, and the fund must have at least ten securities.

Business Involvement

Business Involvement

Business Involvement metrics can help investors gain a more comprehensive view of specific activities in which a fund may be exposed through its investments.


Business Involvement metrics are not indicative of a fund’s investment objective, and, unless otherwise stated in fund documentation and included within a fund’s investment objective, do not change a fund’s investment objective or constrain the fund’s investable universe. For more information regarding a fund's investment strategy, please see the fund's prospectus.


Review the MSCI methodology behind the Business Involvement metrics, using links below.

MSCI - Controversial Weapons as of Apr 24, 2024 0.00%
MSCI - UN Global Compact Violators as of Apr 24, 2024 0.00%
MSCI - Nuclear Weapons as of Apr 24, 2024 0.00%
MSCI - Thermal Coal as of Apr 24, 2024 0.00%
MSCI - Civilian Firearms as of Apr 24, 2024 0.00%
MSCI - Oil Sands as of Apr 24, 2024 0.00%
MSCI - Tobacco as of Apr 24, 2024 0.00%

Business Involvement Coverage as of Apr 24, 2024 99.90%
Percentage of Fund not covered as of Apr 24, 2024 0.10%
BlackRock business involvement exposures as shown above for Thermal Coal and Oil Sands are calculated and reported for companies that generate more than 5% of revenue from thermal coal or oil sands as defined by MSCI ESG Research. For the exposure to companies that generate any revenue from thermal coal or oil sands (at a 0% revenue threshold), as defined by MSCI ESG Research, it is as follows: Thermal Coal 0.00% and for Oil Sands 0.00%.

Business Involvement metrics are calculated by BlackRock using data from MSCI ESG Research which provides a profile of each company’s specific business involvement. BlackRock leverages this data to provide a summed up view across holdings and translates it to a fund's market value exposure to the listed Business Involvement areas above.


Business Involvement metrics are designed only to identify companies where MSCI has conducted research and identified as having involvement in the covered activity. As a result, it is possible there is additional involvement in these covered activities where MSCI does not have coverage. This information should not be used to produce comprehensive lists of companies without involvement. Business Involvement metrics are only displayed if at least 1% of the fund’s gross weight includes securities covered by MSCI ESG Research.

Fees

Fees

as of current prospectus
Management Fee 0.40%
Acquired Fund Fees and Expenses 0.00%
Other Expenses 0.00%
Expense Ratio 0.40%

The amounts shown above are as of the current prospectus, but may not include extraordinary expenses incurred by the Fund over the past fiscal year. Amounts are rounded to the nearest basis point, which in some cases may be "0.00".

Holdings

Holdings

Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Shares CUSIP ISIN SEDOL Price Location Exchange Currency FX Rate Accrual Date
Holdings are subject to change.



The values shown for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of 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”). Holdings data shown reflects the investment book of record, which may differ from the accounting book of record used for the purposes of determining the Net Assets of the Fund. 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 calculated values 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 date for which a price is available 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.

Exposure Breakdowns

Exposure Breakdowns

as of Apr 24, 2024

% of Market Value

Type Fund
Allocations are subject to change.

READY TO INVEST?

READY TO INVEST?

There are many ways to access iShares ETFs. Learn how you can add them to your portfolio.

Literature

Literature

 
 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
24-Apr-2024 iShares U.S. Pharmaceuticals ETF Inception Date May 01, 2006 Fund Holdings as of Apr 24, 2024 Number of Securities (excluding cash and derivatives) 34.00 Shares Outstanding 10,350,000.00 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 149562833 22.7426 149562833 204265 732.2 United States New York Stock Exchange Inc. USD 1 -- JNJ JOHNSON & JOHNSON Health Care Equity 148473558.6 22.57696 148473558.6 999620 148.53 United States New York Stock Exchange Inc. USD 1 -- MRK MERCK & CO INC Health Care Equity 32692467 4.97123 32692467 257421 127 United States New York Stock Exchange Inc. USD 1 -- PFE PFIZER INC Health Care Equity 30778010.81 4.68012 30778010.81 1171603 26.27 United States New York Stock Exchange Inc. USD 1 -- VTRS VIATRIS INC Health Care Equity 30158643.9 4.58594 30158643.9 2611138 11.55 United States NASDAQ USD 1 -- RPRX ROYALTY PHARMA PLC CLASS A Health Care Equity 29970665.08 4.55735 29970665.08 1071146 27.98 United States NASDAQ USD 1 -- BMY BRISTOL MYERS SQUIBB Health Care Equity 29158475.36 4.43385 29158475.36 596776 48.86 United States New York Stock Exchange Inc. USD 1 -- CTLT CATALENT INC Health Care Equity 28297104.15 4.30287 28297104.15 505757 55.95 United States New York Stock Exchange Inc. USD 1 -- ZTS ZOETIS INC CLASS A Health Care Equity 26188694.24 3.98227 26188694.24 173573 150.88 United States New York Stock Exchange Inc. USD 1 -- ITCI INTRA CELLULAR THERAPIES INC Health Care Equity 19614732.48 2.98263 19614732.48 268254 73.12 United States NASDAQ USD 1 -- JAZZ JAZZ PHARMACEUTICALS PLC Health Care Equity 19082951.04 2.90176 19082951.04 176172 108.32 United States NASDAQ USD 1 -- ELAN ELANCO ANIMAL HEALTH INC Health Care Equity 18354383.52 2.79098 18354383.52 1378992 13.31 United States New York Stock Exchange Inc. USD 1 -- OGN ORGANON Health Care Equity 13382514.6 2.03495 13382514.6 715260 18.71 United States New York Stock Exchange Inc. USD 1 -- PRGO PERRIGO PLC Health Care Equity 11841947.55 1.80069 11841947.55 379185 31.23 United States New York Stock Exchange Inc. USD 1 -- PBH PRESTIGE CONSUMER HEALTHCARE INC Health Care Equity 9743301.16 1.48157 9743301.16 138932 70.13 United States New York Stock Exchange Inc. USD 1 -- AXSM AXSOME THERAPEUTICS INC Health Care Equity 7727638.6 1.17507 7727638.6 108580 71.17 United States NASDAQ USD 1 -- ARVN ARVINAS INC Health Care Equity 6191743.74 0.94152 6191743.74 190281 32.54 United States NASDAQ USD 1 -- CORT CORCEPT THERAPEUTICS INC Health Care Equity 5706233.28 0.86769 5706233.28 253836 22.48 United States NASDAQ USD 1 -- SUPN SUPERNUS PHARMACEUTICALS INC Health Care Equity 4626118.54 0.70345 4626118.54 152879 30.26 United States NASDAQ USD 1 -- AMPH AMPHASTAR PHARMACEUTICALS INC Health Care Equity 4287165 0.65191 4287165 104565 41 United States NASDAQ USD 1 -- PCRX PACIRA BIOSCIENCES INC Health Care Equity 3365627.3 0.51178 3365627.3 129947 25.9 United States NASDAQ USD 1 -- LGND LIGAND PHARMACEUTICALS INC Health Care Equity 3256344 0.49516 3256344 45864 71 United States NASDAQ USD 1 -- COLL COLLEGIUM PHARMACEUTICAL INC Health Care Equity 3237727.4 0.49233 3237727.4 91255 35.48 United States NASDAQ USD 1 -- EWTX EDGEWISE THERAPEUTICS INC Health Care Equity 2878889.22 0.43777 2878889.22 178702 16.11 United States NASDAQ USD 1 -- ANIP ANI PHARMACEUTICALS INC Health Care Equity 2762454.6 0.42006 2762454.6 42220 65.43 United States NASDAQ USD 1 -- HRMY HARMONY BIOSCIENCES HLDG INC Health Care Equity 2678754.12 0.40733 2678754.12 91644 29.23 United States NASDAQ USD 1 -- TARS TARSUS PHARMACEUTICALS INC Health Care Equity 2429776.44 0.36947 2429776.44 74169 32.76 United States NASDAQ USD 1 -- INVA INNOVIVA INC Health Care Equity 2394506.84 0.36411 2394506.84 157949 15.16 United States NASDAQ USD 1 -- SAVA CASSAVA SCIENCES INC Health Care Equity 2306267.26 0.35069 2306267.26 111199 20.74 United States NASDAQ USD 1 -- AMRX AMNEAL PHARMACEUTICALS INC CLASS A Health Care Equity 1921685.7 0.29221 1921685.7 317634 6.05 United States NASDAQ USD 1 -- PLRX PLIANT THERAPEUTICS INC Health Care Equity 1736805 0.2641 1736805 145950 11.9 United States NASDAQ USD 1 -- TBPH THERAVANCE BIOPHARMA INC Health Care Equity 882245.7 0.13415 882245.7 96210 9.17 United States NASDAQ USD 1 -- RVNC REVANCE THERAPEUTICS INC Health Care Equity 878112.9 0.13353 878112.9 245970 3.57 United States NASDAQ USD 1 -- XTSLA BLK CSH FND TREASURY SL AGENCY Cash and/or Derivatives Money Market 646545.71 0.09831 646545.71 646546 1 United States -- USD 1 -- AMLX AMYLYX PHARMACEUTICALS INC Health Care Equity 211097.68 0.0321 211097.68 112286 1.88 United States NASDAQ USD 1 -- USD USD CASH Cash and/or Derivatives Cash 172958.71 0.0263 172958.71 172959 100 United States -- USD 1 -- SGAFT CASH COLLATERAL USD SGAFT Cash and/or Derivatives Cash Collateral and Margins 34000 0.00517 34000 34000 100 United States -- USD 1 Sep 01, 2016 IXCM4 E-MINI HEALTH CARE SECTOR JUN 24 Cash and/or Derivatives Futures 0 0 859560 6 1432.6 -- Chicago Mercantile Exchange USD 1 -- As Of NAV per Share Ex-Dividends Shares Outstanding Apr 25, 2024 62.853804 -- 10350000 Apr 24, 2024 63.551096 -- 10350000 Apr 23, 2024 63.938892 -- 10350000 Apr 22, 2024 63.302106 -- 10350000 Apr 19, 2024 63.008374 -- 10350000 Apr 18, 2024 63.093713 -- 10300000 Apr 17, 2024 63.203891 -- 10100000 Apr 16, 2024 63.321543 -- 10100000 Apr 15, 2024 63.577565 -- 10150000 Apr 12, 2024 63.756261 -- 10350000 Apr 11, 2024 64.987144 -- 10350000 Apr 10, 2024 65.263796 -- 10350000 Apr 09, 2024 65.929945 -- 10350000 Apr 08, 2024 66.006397 -- 10350000 Apr 05, 2024 66.351963 -- 10350000 Apr 04, 2024 65.91259 -- 10350000 Apr 03, 2024 66.495531 -- 10050000 Apr 02, 2024 66.750805 -- 9700000 Apr 01, 2024 67.144692 -- 9700000 Mar 31, 2024 67.912879 -- -- Mar 29, 2024 67.912879 -- -- Mar 28, 2024 67.912879 -- 9700000 Mar 27, 2024 67.718146 -- 9700000 Mar 26, 2024 66.728185 -- 9700000 Mar 25, 2024 66.762214 -- 9700000 Mar 22, 2024 66.807056 -- 9850000 Mar 21, 2024 67.168837 0.275023 9850000 Mar 20, 2024 67.441679 -- 9850000 Mar 19, 2024 67.182938 -- 9850000 Mar 18, 2024 66.788902 -- 9800000 Mar 15, 2024 66.984137 -- 9800000 Mar 14, 2024 67.105928 -- 9800000 Mar 13, 2024 67.501719 -- 9850000 Mar 12, 2024 67.617455 -- 9900000 Mar 11, 2024 67.110024 -- 9900000 Mar 08, 2024 67.73886 -- 9900000 Mar 07, 2024 68.021195 -- 10050000 Mar 06, 2024 67.885746 -- 10050000 Mar 05, 2024 67.770012 -- 10050000 Mar 04, 2024 68.201283 -- 10050000 Mar 03, 2024 68.641615 -- 9900000 Mar 02, 2024 68.641596 -- 9900000 Mar 01, 2024 68.641577 -- 9900000 Feb 29, 2024 67.879452 -- 9900000 Feb 28, 2024 68.519926 -- 9900000 Feb 27, 2024 69.256439 -- 9900000 Feb 26, 2024 69.384148 -- 9900000 Feb 25, 2024 69.493215 -- 9900000 Feb 24, 2024 69.493201 -- 9900000 Feb 23, 2024 69.493187 -- 9900000 Feb 22, 2024 69.103372 -- 9900000 Feb 21, 2024 68.235384 -- 9900000 Feb 20, 2024 68.225252 -- 9900000 Feb 19, 2024 68.997329 -- 9900000 Feb 18, 2024 68.997314 -- 9900000 Feb 17, 2024 68.9973 -- 9900000 Feb 16, 2024 68.997285 -- 9900000 Feb 15, 2024 68.434712 -- 10050000 Feb 14, 2024 67.213435 -- 10050000 Feb 13, 2024 66.541934 -- 10050000 Feb 12, 2024 67.438193 -- 10050000 Feb 11, 2024 66.967289 -- 10050000 Feb 10, 2024 66.967276 -- 10050000 Feb 09, 2024 66.967262 -- 10050000 Feb 08, 2024 66.495679 -- 10050000 Feb 07, 2024 66.256067 -- 10050000 Feb 06, 2024 66.281061 -- 10050000 Feb 05, 2024 65.25819 -- 10050000 Feb 04, 2024 64.280161 -- 10050000 Feb 03, 2024 64.280145 -- 10050000 Feb 02, 2024 64.28013 -- 10050000 Feb 01, 2024 64.472027 -- 10050000 Jan 31, 2024 63.612171 -- 10050000 Jan 30, 2024 64.060697 -- 10050000 Jan 29, 2024 64.482903 -- 10050000 Jan 28, 2024 63.89821 -- 10050000 Jan 27, 2024 63.898199 -- 10050000 Jan 26, 2024 63.898188 -- 10050000 Jan 25, 2024 63.390243 -- 10050000 Jan 24, 2024 63.336245 -- 10050000 Jan 23, 2024 63.410492 -- 10050000 Jan 22, 2024 63.671612 -- 10050000 Jan 21, 2024 63.150028 -- 10200000 Jan 20, 2024 63.150017 -- 10200000 Jan 19, 2024 63.150006 -- 10200000 Jan 18, 2024 62.805575 -- 10200000 Jan 17, 2024 63.052219 -- 10200000 Jan 16, 2024 63.580284 -- 10200000 Jan 15, 2024 64.060567 -- 10200000 Jan 14, 2024 64.060555 -- 10200000 Jan 13, 2024 64.060543 -- 10200000 Jan 12, 2024 64.060532 -- 10200000 Jan 11, 2024 63.971399 -- 10200000 Jan 10, 2024 64.134457 -- 10200000 Jan 09, 2024 64.021498 -- 10200000 Jan 08, 2024 64.120622 -- 10200000 Jan 07, 2024 63.498417 -- 10200000 Jan 06, 2024 63.498406 -- 10200000 Jan 05, 2024 63.498394 -- 10200000 Jan 04, 2024 62.946832 -- 10200000 Jan 03, 2024 62.846048 -- 10200000 Jan 02, 2024 62.509384 -- 10200000 Jan 01, 2024 61.766329 -- 10200000 Dec 31, 2023 61.766329 -- 10200000 Dec 30, 2023 61.766329 -- 10200000 Dec 29, 2023 61.766329 -- 10200000 Dec 28, 2023 61.827003 -- 10050000 Dec 27, 2023 61.842043 -- 10050000 Dec 26, 2023 61.195123 -- 10050000 Dec 25, 2023 60.944017 -- 10050000 Dec 24, 2023 60.943987 -- 10050000 Dec 23, 2023 60.943957 -- 10050000 Dec 22, 2023 60.943927 -- 10050000 Dec 21, 2023 60.483943 -- 10050000 Dec 20, 2023 59.742493 0.134737 9900000 Dec 19, 2023 60.9627 -- 9900000 Dec 18, 2023 60.108134 -- 9900000 Dec 17, 2023 59.835024 -- 9900000 Dec 16, 2023 59.835009 -- 9900000 Dec 15, 2023 59.834994 -- 9900000 Dec 14, 2023 60.313352 -- 9900000 Dec 13, 2023 60.761201 -- 9900000 Dec 12, 2023 59.496991 -- 9900000 Dec 11, 2023 59.310924 -- 9900000 Dec 10, 2023 59.415135 -- 9900000 Dec 09, 2023 59.41512 -- 9900000 Dec 08, 2023 59.415106 -- 9900000 Dec 07, 2023 59.201656 -- 9900000 Dec 06, 2023 59.35701 -- 9900000 Dec 05, 2023 59.521372 -- 9900000 Dec 04, 2023 59.594965 -- 9900000 Dec 03, 2023 59.004288 -- 9750000 Dec 02, 2023 59.004281 -- 9750000 Dec 01, 2023 59.004273 -- 9750000 Nov 30, 2023 58.468268 -- 9750000 Nov 29, 2023 58.072941 -- 9750000 Nov 28, 2023 57.970246 -- 9750000 Nov 27, 2023 58.200789 -- 9750000 Nov 26, 2023 58.737747 -- 9750000 Nov 25, 2023 58.737739 -- 9750000 Nov 24, 2023 58.737732 -- 9750000 Nov 23, 2023 58.268565 -- 9750000 Nov 22, 2023 58.268557 -- 9750000 Nov 21, 2023 58.018349 -- 9750000 Nov 20, 2023 58.172673 -- 9750000 Nov 19, 2023 57.817707 -- 9750000 Nov 18, 2023 57.817698 -- 9750000 Nov 17, 2023 57.81769 -- 9750000 Nov 16, 2023 57.527165 -- 9750000 Nov 15, 2023 57.703475 -- 9750000 Nov 14, 2023 57.771352 -- 9750000 Nov 13, 2023 57.007927 -- 9600000 Nov 12, 2023 56.719296 -- 9600000 Nov 11, 2023 56.719288 -- 9600000 Nov 10, 2023 56.71928 -- 9600000 Nov 09, 2023 56.544016 -- 9600000 Nov 08, 2023 58.310925 -- 9600000 Nov 07, 2023 58.025148 -- 9600000 Nov 06, 2023 57.885806 -- 9600000 Nov 05, 2023 57.352379 -- 9600000 Nov 04, 2023 57.352369 -- 9600000 Nov 03, 2023 57.352358 -- 9600000 Nov 02, 2023 56.808097 -- 9600000 Nov 01, 2023 55.765236 -- 10050000 Oct 31, 2023 55.797207 -- 9000000 Oct 30, 2023 55.909605 -- 8550000 Oct 29, 2023 55.545086 -- 8550000 Oct 28, 2023 55.545077 -- 8550000 Oct 27, 2023 55.545069 -- 8550000 Oct 26, 2023 56.6435 -- 7200000 Oct 25, 2023 57.629513 -- 7200000 Oct 24, 2023 58.064788 -- 6000000 Oct 23, 2023 57.444395 -- 6000000 Oct 22, 2023 58.192357 -- 6000000 Oct 21, 2023 58.192348 -- 6000000 Oct 20, 2023 58.19234 -- 6000000 Oct 19, 2023 58.374824 -- 6000000 Oct 18, 2023 59.218774 -- 6000000 Oct 17, 2023 60.205204 -- 6000000 Oct 16, 2023 60.625794 -- 6000000 Oct 15, 2023 59.908996 -- 6000000 Oct 14, 2023 59.908987 -- 6000000 Oct 13, 2023 59.908979 -- 6000000 Oct 12, 2023 59.994297 -- 6000000 Oct 11, 2023 60.412211 -- 6000000 Oct 10, 2023 59.903656 -- 6000000 Oct 09, 2023 59.579175 -- 6000000 Oct 08, 2023 59.30534 -- 6000000 Oct 07, 2023 59.305332 -- 6000000 Oct 06, 2023 59.305324 -- 6000000 Oct 05, 2023 58.477751 -- 6000000 Oct 04, 2023 57.93864 -- 6000000 Oct 03, 2023 57.956316 -- 6000000 Oct 02, 2023 58.690952 -- 6000000 Oct 01, 2023 58.985465 -- 6000000 Sep 30, 2023 58.985465 -- 6000000 Sep 29, 2023 58.985465 -- 6000000 Sep 28, 2023 59.453127 -- 6000000 Sep 27, 2023 59.486262 -- 6000000 Sep 26, 2023 59.94692 0.30061 6150000 Sep 25, 2023 60.518109 -- 6150000 Sep 24, 2023 60.452398 -- 6150000 Sep 23, 2023 60.452381 -- 6150000 Sep 22, 2023 60.452363 -- 6150000 Sep 21, 2023 60.70779 -- 6150000 Sep 20, 2023 61.898274 -- 6150000 Sep 19, 2023 62.037491 -- 6150000 Sep 18, 2023 62.00816 -- 6150000 Sep 17, 2023 62.286982 -- 6150000 Sep 16, 2023 62.28696 -- 6150000 Sep 15, 2023 62.286938 -- 6150000 Sep 14, 2023 63.275386 -- 6150000 Sep 13, 2023 63.428888 -- 6150000 Sep 12, 2023 63.685815 -- 6150000 Sep 11, 2023 63.613017 -- 6150000 Sep 10, 2023 63.10587 -- 6150000 Sep 09, 2023 63.105855 -- 6150000 Sep 08, 2023 63.105841 -- 6150000 Sep 07, 2023 62.588679 -- 6150000 Sep 06, 2023 62.206026 -- 6150000 Sep 05, 2023 62.83882 -- 6150000 Sep 04, 2023 63.491367 -- 6150000 Sep 03, 2023 63.491359 -- 6150000 Sep 02, 2023 63.49135 -- 6150000 Sep 01, 2023 63.491341 -- 6150000 Aug 31, 2023 63.189473 -- 6150000 Aug 30, 2023 63.501125 -- 6150000 Aug 29, 2023 63.69166 -- 6150000 Aug 28, 2023 63.299157 -- 6150000 Aug 27, 2023 63.334785 -- 6150000 Aug 26, 2023 63.334779 -- 6150000 Aug 25, 2023 63.334773 -- 6150000 Aug 24, 2023 62.74515 -- 6150000 Aug 23, 2023 63.158813 -- 6150000 Aug 22, 2023 63.139631 -- 6150000 Aug 21, 2023 63.211409 -- 6150000 Aug 20, 2023 63.452922 -- 6150000 Aug 19, 2023 63.452916 -- 6150000 Aug 18, 2023 63.45291 -- 6150000 Aug 17, 2023 63.209784 -- 6150000 Aug 16, 2023 63.430549 -- 6150000 Aug 15, 2023 63.792396 -- 6150000 Aug 14, 2023 63.693505 -- 6150000 Aug 13, 2023 63.513515 -- 6150000 Aug 12, 2023 63.513515 -- 6150000 Aug 11, 2023 63.513515 -- 6150000 Aug 10, 2023 62.987752 -- 6150000 Aug 09, 2023 63.231938 -- 6150000 Aug 08, 2023 63.293766 -- 6150000 Aug 07, 2023 60.781682 -- 6150000 Aug 06, 2023 60.188547 -- 6150000 Aug 05, 2023 60.188538 -- 6150000 Aug 04, 2023 60.188528 -- 6150000 Aug 03, 2023 60.347998 -- 6150000 Aug 02, 2023 60.420759 -- 6150000 Aug 01, 2023 60.395406 -- 6150000 Jul 31, 2023 60.783793 -- 6150000 Jul 30, 2023 61.323861 -- 6150000 Jul 29, 2023 61.323851 -- 6150000 Jul 28, 2023 61.323842 -- 6150000 Jul 27, 2023 60.539674 -- 6150000 Jul 26, 2023 60.836422 -- 6150000 Jul 25, 2023 60.750294 -- 6150000 Jul 24, 2023 60.820712 -- 6150000 Jul 23, 2023 60.826661 -- 6150000 Jul 22, 2023 60.826651 -- 6150000 Jul 21, 2023 60.826642 -- 6150000 Jul 20, 2023 60.255113 -- 6300000 Jul 19, 2023 58.982013 -- 6300000 Jul 18, 2023 58.698462 -- 6300000 Jul 17, 2023 58.390473 -- 6300000 Jul 16, 2023 58.722419 -- 6300000 Jul 15, 2023 58.722411 -- 6300000 Jul 14, 2023 58.722402 -- 6300000 Jul 13, 2023 57.975445 -- 6300000 Jul 12, 2023 58.04266 -- 6300000 Jul 11, 2023 58.070926 -- 6300000 Jul 10, 2023 58.246947 -- 6300000 Jul 09, 2023 57.925494 -- 6300000 Jul 08, 2023 57.925487 -- 6300000 Jul 07, 2023 57.92548 -- 6300000 Jul 06, 2023 58.719693 -- 6300000 Jul 05, 2023 59.175516 -- 6300000 Jul 04, 2023 59.207743 -- 6300000 Jul 03, 2023 59.207727 -- 6300000 Jul 02, 2023 59.702663 -- 6300000 Jul 01, 2023 59.702647 -- 6300000 Jun 30, 2023 59.70263 -- 6300000 Jun 29, 2023 59.20199 -- 6450000 Jun 28, 2023 58.607913 -- 6450000 Jun 27, 2023 59.012343 -- 6450000 Jun 26, 2023 58.81896 -- 6450000 Jun 25, 2023 59.551415 -- 6450000 Jun 24, 2023 59.551399 -- 6450000 Jun 23, 2023 59.551383 -- 6450000 Jun 22, 2023 59.973663 -- 6450000 Jun 21, 2023 59.649075 -- 6450000 Jun 20, 2023 59.74189 -- 6450000 Jun 19, 2023 59.663584 -- 6450000 Jun 18, 2023 59.66357 -- 6450000 Jun 17, 2023 59.663555 -- 6450000 Jun 16, 2023 59.663541 -- 6450000 Jun 15, 2023 59.546802 -- 6450000 Jun 14, 2023 58.830934 -- 6450000 Jun 13, 2023 58.992268 -- 6450000 Jun 12, 2023 58.575426 -- 6450000 Jun 11, 2023 58.321283 -- 6450000 Jun 10, 2023 58.321244 -- 6450000 Jun 09, 2023 58.321205 -- 6450000 Jun 08, 2023 58.669329 -- 6450000 Jun 07, 2023 58.337153 0.196798 6450000 Jun 06, 2023 58.588389 -- 6450000 Jun 05, 2023 58.677739 -- 6450000 Jun 04, 2023 58.416613 -- 6450000 Jun 03, 2023 58.416604 -- 6450000 Jun 02, 2023 58.416595 -- 6450000 Jun 01, 2023 57.441236 -- 6450000 May 31, 2023 57.250237 -- 6450000 May 30, 2023 56.772904 -- 6450000 May 29, 2023 57.273124 -- 6450000 May 28, 2023 57.273116 -- 6450000 May 27, 2023 57.273107 -- 6450000 May 26, 2023 57.273099 -- 6450000 May 25, 2023 57.472235 -- 6450000 May 24, 2023 58.257275 -- 6450000 May 23, 2023 58.585741 -- 6450000 May 22, 2023 59.011027 -- 6450000 May 21, 2023 58.925623 -- 6450000 May 20, 2023 58.925613 -- 6450000 May 19, 2023 58.925603 -- 6450000 May 18, 2023 58.448195 -- 6450000 May 17, 2023 58.573932 -- 6450000 May 16, 2023 58.799376 -- 6450000 May 15, 2023 59.415282 -- 6450000 May 14, 2023 59.589727 -- 6450000 May 13, 2023 59.589717 -- 6450000 May 12, 2023 59.589707 -- 6450000 May 11, 2023 59.947894 -- 6450000 May 10, 2023 60.313621 -- 6450000 May 09, 2023 60.226379 -- 6450000 May 08, 2023 60.776416 -- 6450000 May 07, 2023 60.984008 -- 6450000 May 06, 2023 60.983997 -- 6450000 May 05, 2023 60.983987 -- 6450000 May 04, 2023 60.4662 -- 6450000 May 03, 2023 60.867215 -- 6450000 May 02, 2023 60.750074 -- 6450000 May 01, 2023 60.918751 -- 6450000 Apr 30, 2023 60.450227 -- 6450000 Apr 29, 2023 60.450227 -- 6450000 Apr 28, 2023 60.450227 -- 6450000 Apr 27, 2023 60.029981 -- 6450000 Apr 26, 2023 59.450208 -- 6450000 Apr 25, 2023 60.299095 -- 6450000 Apr 24, 2023 60.687987 -- 6450000 Apr 23, 2023 60.761166 -- 6450000 Apr 22, 2023 60.761158 -- 6450000 Apr 21, 2023 60.76115 -- 6450000 Apr 20, 2023 60.282176 -- 6450000 Apr 19, 2023 60.282272 -- 6450000 Apr 18, 2023 60.072564 -- 6450000 Apr 17, 2023 60.754352 -- 6450000 Apr 16, 2023 60.457093 -- 6450000 Apr 15, 2023 60.457085 -- 6450000 Apr 14, 2023 60.457076 -- 6450000 Apr 13, 2023 61.29829 -- 6450000 Apr 12, 2023 60.476833 -- 6450000 Apr 11, 2023 60.558356 -- 6450000 Apr 10, 2023 60.629586 -- 6450000 Apr 09, 2023 60.661818 -- 6450000 Apr 08, 2023 60.661813 -- 6450000 Apr 07, 2023 60.661808 -- 6450000 Apr 06, 2023 60.661802 -- 6450000 Apr 05, 2023 60.06798 -- 6450000 Apr 04, 2023 58.87196 -- 6450000 Apr 03, 2023 59.040491 -- 6450000 Apr 02, 2023 58.474123 -- 6450000 Apr 01, 2023 58.474123 -- 6450000 Mar 31, 2023 58.474123 -- 6450000 Mar 30, 2023 57.957186 -- 6450000 Mar 29, 2023 57.944513 -- 6450000 Mar 28, 2023 57.76308 -- 6450000 Mar 27, 2023 58.056387 -- 6450000 Mar 26, 2023 57.221006 -- 6450000 Mar 25, 2023 57.221002 -- 6450000 Mar 24, 2023 57.220999 -- 6450000 Mar 23, 2023 56.614575 0.224007 6450000 Mar 22, 2023 57.067206 -- 6450000 Mar 21, 2023 58.122056 -- 6450000 Mar 20, 2023 58.124625 -- 6450000 Mar 19, 2023 57.411271 -- 6450000 Mar 18, 2023 57.411259 -- 6450000 Mar 17, 2023 57.411248 -- 6450000 Mar 16, 2023 58.148483 -- 6450000 Mar 15, 2023 57.741228 -- 6450000 Mar 14, 2023 57.732867 -- 6450000 Mar 13, 2023 56.989643 -- 6450000 Mar 12, 2023 56.748186 -- 6450000 Mar 11, 2023 56.748183 -- 6450000 Mar 10, 2023 56.74818 -- 6450000 Mar 09, 2023 57.533182 -- 6450000 Mar 08, 2023 58.204625 -- 6450000 Mar 07, 2023 58.296536 -- 6600000 Mar 06, 2023 59.299738 -- 6600000 Mar 05, 2023 59.674294 -- 6600000 Mar 04, 2023 59.674288 -- 6600000 Mar 03, 2023 59.674281 -- 6600000 Mar 02, 2023 59.04436 -- 6600000 Mar 01, 2023 59.134811 -- 6600000 Feb 28, 2023 58.649917 -- 6600000 Feb 27, 2023 58.986992 -- 6600000 Feb 26, 2023 59.541124 -- 6600000 Feb 25, 2023 59.541111 -- 6600000 Feb 24, 2023 59.541098 -- 6600000 Feb 23, 2023 60.491389 -- 6750000 Feb 22, 2023 60.314047 -- 6750000 Feb 21, 2023 60.253189 -- 6750000 Feb 20, 2023 61.388107 -- 6750000 Feb 19, 2023 61.388094 -- 6750000 Feb 18, 2023 61.38808 -- 6750000 Feb 17, 2023 61.388067 -- 6750000 Feb 16, 2023 60.548922 -- 6750000 Feb 15, 2023 61.307428 -- 6750000 Feb 14, 2023 61.805608 -- 6750000 Feb 13, 2023 61.901161 -- 6750000 Feb 12, 2023 61.384476 -- 6750000 Feb 11, 2023 61.384466 -- 6750000 Feb 10, 2023 61.384456 -- 6750000 Feb 09, 2023 61.320466 -- 6750000 Feb 08, 2023 61.804164 -- 6750000 Feb 07, 2023 62.291081 -- 6750000 Feb 06, 2023 61.876911 -- 6750000 Feb 05, 2023 61.878491 -- 6750000 Feb 04, 2023 61.878479 -- 6750000 Feb 03, 2023 61.878467 -- 6750000 Feb 02, 2023 62.031669 -- 6600000 Feb 01, 2023 62.118365 -- 6450000 Jan 31, 2023 61.850478 -- 6450000 Jan 30, 2023 61.066341 -- 6450000 Jan 29, 2023 61.953404 -- 6600000 Jan 28, 2023 61.953394 -- 6600000 Jan 27, 2023 61.953384 -- 6600000 Jan 26, 2023 62.200182 -- 6600000 Jan 25, 2023 62.230929 -- 6750000 Jan 24, 2023 61.852085 -- 6750000 Jan 23, 2023 62.13413 -- 6750000 Jan 22, 2023 61.983361 -- 6750000 Jan 21, 2023 61.98335 -- 6750000 Jan 20, 2023 61.98334 -- 6750000 Jan 19, 2023 61.900197 -- 6750000 Jan 18, 2023 61.776585 -- 6750000 Jan 17, 2023 62.405968 -- 6750000 Jan 16, 2023 62.878391 -- 6750000 Jan 15, 2023 62.878381 -- 6750000 Jan 14, 2023 62.878371 -- 6750000 Jan 13, 2023 62.878361 -- 6750000 Jan 12, 2023 62.678234 -- 6750000 Jan 11, 2023 62.394977 -- 6750000 Jan 10, 2023 61.981986 -- 6750000 Jan 09, 2023 61.619112 -- 6750000 Jan 08, 2023 62.83953 -- 6750000 Jan 07, 2023 62.839521 -- 6750000 Jan 06, 2023 62.839511 -- 6750000 Jan 05, 2023 62.122256 -- 6750000 Jan 04, 2023 62.583169 -- 6750000 Jan 03, 2023 62.065833 -- 6750000 Jan 02, 2023 62.057204 -- 6750000 Jan 01, 2023 62.057204 -- 6750000 Dec 31, 2022 62.057204 -- 6750000 Dec 30, 2022 62.057204 -- 6750000 Dec 29, 2022 62.229373 -- 6750000 Dec 28, 2022 61.319707 -- 6750000 Dec 27, 2022 61.530672 -- 6750000 Dec 26, 2022 61.849691 -- 6750000 Dec 25, 2022 61.849681 -- 6750000 Dec 24, 2022 61.849672 -- 6750000 Dec 23, 2022 61.849662 -- 6750000 Dec 22, 2022 61.759313 -- 6750000 Dec 21, 2022 62.047877 -- 6750000 Dec 20, 2022 61.194117 -- 6750000 Dec 19, 2022 60.946356 -- 6750000 Dec 18, 2022 60.834826 -- 6750000 Dec 17, 2022 60.83476 -- 6750000 Dec 16, 2022 60.834693 -- 6750000 Dec 15, 2022 61.850329 -- 6750000 Dec 14, 2022 62.98463 -- 6750000 Dec 13, 2022 62.609528 0.445708 6750000 Dec 12, 2022 62.599268 -- 6750000 Dec 11, 2022 61.871404 -- 6750000 Dec 10, 2022 61.871397 -- 6750000 Dec 09, 2022 61.87139 -- 6750000 Dec 08, 2022 62.490458 -- 6750000 Dec 07, 2022 62.038885 -- 6750000 Dec 06, 2022 61.707168 -- 6750000 Dec 05, 2022 62.651879 -- 6750000 Dec 04, 2022 63.352539 -- 6750000 Dec 03, 2022 63.352532 -- 6750000 Dec 02, 2022 63.352525 -- 6750000 Dec 01, 2022 63.123152 -- 6750000 Nov 30, 2022 62.599849 -- 6750000 Nov 29, 2022 61.559334 -- 6750000 Nov 28, 2022 61.618697 -- 6750000 Nov 27, 2022 61.498659 -- 6750000 Nov 26, 2022 61.498654 -- 6750000 Nov 25, 2022 61.498648 -- 6750000 Nov 24, 2022 61.118107 -- 6750000 Nov 23, 2022 61.122494 -- 6750000 Nov 22, 2022 61.262157 -- 6750000 Nov 21, 2022 60.604106 -- 6750000 Nov 20, 2022 60.540875 -- 6750000 Nov 19, 2022 60.540868 -- 6750000 Nov 18, 2022 60.54086 -- 6750000 Nov 17, 2022 60.081354 -- 6750000 Nov 16, 2022 60.018854 -- 6750000 Nov 15, 2022 60.675856 -- 6750000 Nov 14, 2022 60.792635 -- 6750000 Nov 13, 2022 60.246319 -- 6750000 Nov 12, 2022 60.246313 -- 6750000 Nov 11, 2022 60.246307 -- 6750000 Nov 10, 2022 60.511212 -- 6750000 Nov 09, 2022 59.074038 -- 6750000 Nov 08, 2022 59.955834 -- 6900000 Nov 07, 2022 59.826323 -- 6900000 Nov 06, 2022 59.169017 -- 6900000 Nov 05, 2022 59.169011 -- 6900000 Nov 04, 2022 59.169004 -- 6900000 Nov 03, 2022 59.110925 -- 6900000 Nov 02, 2022 59.356308 -- 6900000 Nov 01, 2022 60.374093 -- 6900000 Oct 31, 2022 60.353274 -- 6900000 Oct 30, 2022 60.802032 -- 6750000 Oct 29, 2022 60.802025 -- 6750000 Oct 28, 2022 60.802018 -- 6750000 Oct 27, 2022 59.554638 -- 6750000 Oct 26, 2022 59.914202 -- 6750000 Oct 25, 2022 59.236175 -- 6750000 Oct 24, 2022 58.725632 -- 6750000 Oct 23, 2022 58.137897 -- 6750000 Oct 22, 2022 58.137892 -- 6750000 Oct 21, 2022 58.137887 -- 6750000 Oct 20, 2022 56.745725 -- 6750000 Oct 19, 2022 57.121122 -- 6750000 Oct 18, 2022 58.271152 -- 6750000 Oct 17, 2022 57.942472 -- 6750000 Oct 16, 2022 57.031411 -- 6750000 Oct 15, 2022 57.031406 -- 6750000 Oct 14, 2022 57.031402 -- 6750000 Oct 13, 2022 57.506533 -- 6900000 Oct 12, 2022 56.422221 -- 6900000 Oct 11, 2022 56.522845 -- 6900000 Oct 10, 2022 55.941267 -- 6750000 Oct 09, 2022 56.409068 -- 6750000 Oct 08, 2022 56.409063 -- 6750000 Oct 07, 2022 56.409059 -- 6750000 Oct 06, 2022 57.326955 -- 6750000 Oct 05, 2022 58.061366 -- 6750000 Oct 04, 2022 58.203182 -- 6750000 Oct 03, 2022 57.005522 -- 6750000 Oct 02, 2022 56.456229 -- 6750000 Oct 01, 2022 56.456225 -- 6750000 Sep 30, 2022 56.456198 -- 6750000 Sep 29, 2022 56.858366 -- 6750000 Sep 28, 2022 57.479614 -- 6750000 Sep 27, 2022 56.37206 -- 6900000 Sep 26, 2022 56.38232 0.294946 6900000 Sep 25, 2022 57.190704 -- 6900000 Sep 24, 2022 57.190696 -- 6900000 Sep 23, 2022 57.190689 -- 6900000 Sep 22, 2022 57.868138 -- 6900000 Sep 21, 2022 57.35672 -- 6900000 Sep 20, 2022 58.388808 -- 6900000 Sep 19, 2022 59.239129 -- 6900000 Sep 18, 2022 59.730419 -- 6900000 Sep 17, 2022 59.730411 -- 6900000 Sep 16, 2022 59.730404 -- 6900000 Sep 15, 2022 59.844855 -- 6900000 Sep 14, 2022 60.001988 -- 6900000 Sep 13, 2022 59.679686 -- 6900000 Sep 12, 2022 61.457186 -- 6900000 Sep 11, 2022 61.071721 -- 6900000 Sep 10, 2022 61.071717 -- 6900000 Sep 09, 2022 61.071713 -- 6900000 Sep 08, 2022 60.329138 -- 6900000 Sep 07, 2022 59.773853 -- 6900000 Sep 06, 2022 58.953028 -- 6900000 Sep 05, 2022 59.024916 -- 6900000 Sep 04, 2022 59.024913 -- 6900000 Sep 03, 2022 59.02491 -- 6900000 Sep 02, 2022 59.024908 -- 6900000 Sep 01, 2022 59.786941 -- 6900000 Aug 31, 2022 58.653542 -- 6900000 Aug 30, 2022 59.031781 -- 6900000 Aug 29, 2022 59.58297 -- 6900000 Aug 28, 2022 60.622415 -- 6900000 Aug 27, 2022 60.622413 -- 6900000 Aug 26, 2022 60.622412 -- 6900000 Aug 25, 2022 62.077701 -- 6900000 Aug 24, 2022 61.698755 -- 7050000 Aug 23, 2022 61.676356 -- 7050000 Aug 22, 2022 62.247346 -- 7050000 Aug 21, 2022 62.913966 -- 7050000 Aug 20, 2022 62.913964 -- 7050000 Aug 19, 2022 62.913961 -- 7050000 Aug 18, 2022 62.462426 -- 7050000 Aug 17, 2022 62.888776 -- 7050000 Aug 16, 2022 63.301856 -- 7050000 Aug 15, 2022 63.428779 -- 7050000 Aug 14, 2022 63.500281 -- 7050000 Aug 13, 2022 63.500279 -- 7050000 Aug 12, 2022 63.500277 -- 7050000 Aug 11, 2022 62.760986 -- 7050000 Aug 10, 2022 63.839523 -- 7050000 Aug 09, 2022 63.093926 -- 7050000 Aug 08, 2022 63.264925 -- 7050000 Aug 07, 2022 63.03599 -- 7050000 Aug 06, 2022 63.035987 -- 7050000 Aug 05, 2022 63.035985 -- 7050000 Aug 04, 2022 62.847033 -- 7050000 Aug 03, 2022 62.955045 -- 7050000 Aug 02, 2022 62.675869 -- 7050000 Aug 01, 2022 62.912788 -- 7050000 Jul 31, 2022 63.476822 -- 7050000 Jul 30, 2022 63.476822 -- 7050000 Jul 29, 2022 63.476822 -- 7050000 Jul 28, 2022 63.781274 -- 7050000 Jul 27, 2022 63.953872 -- 7050000 Jul 26, 2022 63.771314 -- 7050000 Jul 25, 2022 63.35928 -- 7050000 Jul 24, 2022 63.174374 -- 7050000 Jul 23, 2022 63.174374 -- 7050000 Jul 22, 2022 63.174373 -- 7050000 Jul 21, 2022 63.46484 -- 7050000 Jul 20, 2022 63.022572 -- 7050000 Jul 19, 2022 63.458203 -- 7050000 Jul 18, 2022 62.836965 -- 7200000 Jul 17, 2022 64.072199 -- 7200000 Jul 16, 2022 64.072199 -- 7200000 Jul 15, 2022 64.072199 -- 7200000 Jul 14, 2022 63.291295 -- 7200000 Jul 13, 2022 63.410585 -- 7050000 Jul 12, 2022 63.78085 -- 6900000 Jul 11, 2022 64.585969 -- 6750000 Jul 10, 2022 65.016123 -- 6750000 Jul 09, 2022 65.016123 -- 6750000 Jul 08, 2022 65.016123 -- 6750000 Jul 07, 2022 65.184343 -- 6750000 Jul 06, 2022 64.825983 -- 6750000 Jul 05, 2022 64.446577 -- 6750000 Jul 04, 2022 64.531018 -- 6750000 Jul 03, 2022 64.531018 -- 6750000 Jul 02, 2022 64.531018 -- 6750000 Jul 01, 2022 64.531018 -- 6750000 Jun 30, 2022 63.897515 -- 6750000 Jun 29, 2022 63.863414 -- 6750000 Jun 28, 2022 63.642275 -- 6750000 Jun 27, 2022 65.175432 -- 6750000 Jun 26, 2022 64.810998 -- 6600000 Jun 25, 2022 64.810998 -- 6600000 Jun 24, 2022 64.810998 -- 6600000 Jun 23, 2022 63.461384 -- 6600000 Jun 22, 2022 61.898294 -- 6600000 Jun 21, 2022 61.087052 -- 6600000 Jun 20, 2022 59.794997 -- 6600000 Jun 19, 2022 59.794997 -- 6600000 Jun 18, 2022 59.794997 -- 6600000 Jun 17, 2022 59.794997 -- 6600000 Jun 16, 2022 59.513246 -- 6750000 Jun 15, 2022 60.43702 -- 6750000 Jun 14, 2022 59.648071 -- 6900000 Jun 13, 2022 60.084925 -- 6900000 Jun 12, 2022 61.921529 -- 6900000 Jun 11, 2022 61.921529 -- 6900000 Jun 10, 2022 61.921529 -- 6900000 Jun 09, 2022 63.341192 0.239037 6750000 Jun 08, 2022 65.085862 -- 6750000 Jun 07, 2022 65.6157 -- 6750000 Jun 06, 2022 64.477134 -- 6600000 Jun 05, 2022 64.572667 -- 6600000 Jun 04, 2022 64.572667 -- 6600000 Jun 03, 2022 64.572667 -- 6600000 Jun 02, 2022 64.561964 -- 6600000 Jun 01, 2022 64.161476 -- 6450000 May 31, 2022 64.79886 -- 6450000 May 30, 2022 65.624543 -- 6450000 May 29, 2022 65.624543 -- 6450000 May 28, 2022 65.624543 -- 6450000 May 27, 2022 65.624543 -- 6450000 May 26, 2022 64.85425 -- 6450000 May 25, 2022 64.326244 -- 6450000 May 24, 2022 64.14532 -- 6450000 May 23, 2022 64.145035 -- 6300000 May 22, 2022 63.80771 -- 6300000 May 21, 2022 63.80771 -- 6300000 May 20, 2022 63.80771 -- 6300000 May 19, 2022 62.559317 -- 6300000 May 18, 2022 62.544586 -- 6300000 May 17, 2022 64.017466 -- 6300000 May 16, 2022 62.929281 -- 6300000 May 15, 2022 62.178179 -- 6300000 May 14, 2022 62.178179 -- 6300000 May 13, 2022 62.178179 -- 6300000 May 12, 2022 61.692596 -- 6300000 May 11, 2022 60.359725 -- 6300000 May 10, 2022 60.915439 -- 6300000 May 09, 2022 60.264424 -- 6300000 May 08, 2022 61.391024 -- 6300000 May 07, 2022 61.391024 -- 6300000 May 06, 2022 61.391024 -- 6300000 May 05, 2022 61.751708 -- 6300000 May 04, 2022 63.303349 -- 6300000 May 03, 2022 62.618549 -- 6300000 May 02, 2022 62.143228 -- 6300000 May 01, 2022 62.622413 -- 6300000 Apr 30, 2022 62.622413 -- 6300000 Apr 29, 2022 62.622413 -- 6300000 Apr 28, 2022 63.729754 -- 6300000 Apr 27, 2022 62.905587 -- 6300000 Apr 26, 2022 62.721814 -- 6300000 Apr 25, 2022 63.496656 -- 6300000 Apr 24, 2022 62.709062 -- 6300000 Apr 23, 2022 62.709062 -- 6300000 Apr 22, 2022 62.709062 -- 6300000 Apr 21, 2022 63.936216 -- 6300000 Apr 20, 2022 64.779934 -- 6300000 Apr 19, 2022 64.791406 -- 6300000 Apr 18, 2022 64.451788 -- 6300000 Apr 17, 2022 65.812649 -- 6300000 Apr 16, 2022 65.812649 -- 6300000 Apr 15, 2022 65.812649 -- 6300000 Apr 14, 2022 65.812649 -- 6300000 Apr 13, 2022 65.926907 -- 6300000 Apr 12, 2022 65.39347 -- 6300000 Apr 11, 2022 65.91724 -- 6300000 Apr 10, 2022 67.260399 -- 6300000 Apr 09, 2022 67.260399 -- 6300000 Apr 08, 2022 67.260399 -- 6300000 Apr 07, 2022 67.290066 -- 6300000 Apr 06, 2022 66.243862 -- 6300000 Apr 05, 2022 65.031486 -- 6300000 Apr 04, 2022 65.014826 -- 6300000 Apr 03, 2022 65.304893 -- 6300000 Apr 02, 2022 65.304893 -- 6300000 Apr 01, 2022 65.304893 -- 6300000 Mar 31, 2022 64.725877 -- 6300000 Mar 30, 2022 65.390389 -- 6300000 Mar 29, 2022 65.520898 -- 6300000 Mar 28, 2022 65.102125 -- 6300000 Mar 27, 2022 65.003969 -- 6300000 Mar 26, 2022 65.003969 -- 6300000 Mar 25, 2022 65.003969 -- 6300000 Mar 24, 2022 64.84872 0.264523 6300000 Mar 23, 2022 64.626885 -- 6300000 Mar 22, 2022 65.211002 -- 6300000 Mar 21, 2022 65.356883 -- 6150000 Mar 20, 2022 65.561941 -- 6150000 Mar 19, 2022 65.561941 -- 6150000 Mar 18, 2022 65.561941 -- 6150000 Mar 17, 2022 65.355139 -- 6150000 Mar 16, 2022 64.094461 -- 6150000 Mar 15, 2022 63.308789 -- 6150000 Mar 14, 2022 62.544118 -- 6150000 Mar 13, 2022 62.464757 -- 6150000 Mar 12, 2022 62.464757 -- 6150000 Mar 11, 2022 62.464757 -- 6150000 Mar 10, 2022 62.338423 -- 6150000 Mar 09, 2022 62.176016 -- 6150000 Mar 08, 2022 60.901339 -- 6150000 Mar 07, 2022 61.712975 -- 6150000 Mar 06, 2022 62.293765 -- 6150000 Mar 05, 2022 62.293765 -- 6150000 Mar 04, 2022 62.293765 -- 6150000 Mar 03, 2022 62.088339 -- 6150000 Mar 02, 2022 62.096229 -- 6150000 Mar 01, 2022 60.739758 -- 6150000 Feb 28, 2022 61.25102 -- 6150000 Feb 27, 2022 62.352062 -- 6150000 Feb 26, 2022 62.352062 -- 6150000 Feb 25, 2022 62.352062 -- 6150000 Feb 24, 2022 60.311444 -- 6150000 Feb 23, 2022 60.420615 -- 6150000 Feb 22, 2022 61.030025 -- 6150000 Feb 21, 2022 61.822815 -- 6150000 Feb 20, 2022 61.822815 -- 6150000 Feb 19, 2022 61.822815 -- 6150000 Feb 18, 2022 61.822815 -- 6150000 Feb 17, 2022 62.26094 -- 6150000 Feb 16, 2022 63.121518 -- 6150000 Feb 15, 2022 63.087775 -- 6150000 Feb 14, 2022 62.176667 -- 6150000 Feb 13, 2022 62.853333 -- 6150000 Feb 12, 2022 62.853333 -- 6150000 Feb 11, 2022 62.853333 -- 6150000 Feb 10, 2022 63.063333 -- 6150000 Feb 09, 2022 63.786667 -- 6150000 Feb 08, 2022 63.2 -- 6150000 Feb 07, 2022 63.67 -- 6150000 Feb 06, 2022 63.37 -- 6150000 Feb 05, 2022 63.37 -- 6150000 Feb 04, 2022 63.37 -- 6150000 Feb 03, 2022 63.45 -- 6150000 Feb 02, 2022 64.22 -- 6150000 Feb 01, 2022 63.773333 -- 6150000 Jan 31, 2022 63.483333 -- 6150000 Jan 30, 2022 63.22 -- 6150000 Jan 29, 2022 63.22 -- 6150000 Jan 28, 2022 63.22 -- 6150000 Jan 27, 2022 62.196667 -- 6150000 Jan 26, 2022 62.016667 -- 6150000 Jan 25, 2022 62.113333 -- 6150000 Jan 24, 2022 61.656667 -- 6150000 Jan 23, 2022 62.12 -- 6150000 Jan 22, 2022 62.12 -- 6150000 Jan 21, 2022 62.12 -- 6150000 Jan 20, 2022 62.746667 -- 6150000 Jan 19, 2022 62.97 -- 6150000 Jan 18, 2022 63.363333 -- 6150000 Jan 17, 2022 64.18 -- 6150000 Jan 16, 2022 64.18 -- 6150000 Jan 15, 2022 64.18 -- 6150000 Jan 14, 2022 64.18 -- 6150000 Jan 13, 2022 64.343333 -- 6150000 Jan 12, 2022 65.276667 -- 6150000 Jan 11, 2022 65.996667 -- 6150000 Jan 10, 2022 65.986667 -- 6150000 Jan 09, 2022 65.223333 -- 6150000 Jan 08, 2022 65.223333 -- 6150000 Jan 07, 2022 65.223333 -- 6150000 Jan 06, 2022 64.69 -- 6150000 Jan 05, 2022 64.866667 -- 6150000 Jan 04, 2022 65.09 -- 6150000 Jan 03, 2022 66.04 -- 6150000 Jan 02, 2022 66.496667 -- 6000000 Jan 01, 2022 66.496667 -- 6000000 Dec 31, 2021 66.496667 -- 6000000 Dec 30, 2021 66.616667 -- 6000000 Dec 29, 2021 66.29 -- 6000000 Dec 28, 2021 66.313333 -- 6000000 Dec 27, 2021 66.753333 -- 6000000 Dec 26, 2021 66.323333 -- 6000000 Dec 25, 2021 66.323333 -- 6000000 Dec 24, 2021 66.323333 -- 6000000 Dec 23, 2021 66.323333 -- 6000000 Dec 22, 2021 66.056667 -- 6000000 Dec 21, 2021 65.546667 -- 6150000 Dec 20, 2021 65.59 -- 6150000 Dec 19, 2021 65.276667 -- 6150000 Dec 18, 2021 65.276667 -- 6150000 Dec 17, 2021 65.276667 -- 6150000 Dec 16, 2021 66.036667 -- 6150000 Dec 15, 2021 65.063333 -- 6150000 Dec 14, 2021 63.24 -- 6150000 Dec 13, 2021 63.113333 0.263265 6150000 Dec 12, 2021 62.186667 -- 6150000 Dec 11, 2021 62.186667 -- 6150000 Dec 10, 2021 62.186667 -- 6150000 Dec 09, 2021 62.263333 -- 6150000 Dec 08, 2021 62.72 -- 6150000 Dec 07, 2021 62.433333 -- 6150000 Dec 06, 2021 61.923333 -- 6000000 Dec 05, 2021 62.263333 -- 6000000 Dec 04, 2021 62.263333 -- 6000000 Dec 03, 2021 62.263333 -- 6000000 Dec 02, 2021 62.363333 -- 6000000 Dec 01, 2021 62.573333 -- 6000000 Nov 30, 2021 62.383333 -- 6000000 Nov 29, 2021 62.983333 -- 6000000 Nov 28, 2021 63.866667 -- 6000000 Nov 27, 2021 63.866667 -- 6000000 Nov 26, 2021 63.866667 -- 6000000 Nov 25, 2021 63.813333 -- 6000000 Nov 24, 2021 63.813333 -- 6000000 Nov 23, 2021 64.056667 -- 6000000 Nov 22, 2021 64.036667 -- 6000000 Nov 21, 2021 64.07 -- 6000000 Nov 20, 2021 64.07 -- 6000000 Nov 19, 2021 64.07 -- 6000000 Nov 18, 2021 64.536667 -- 6000000 Nov 17, 2021 64.8 -- 6000000 Nov 16, 2021 64.69 -- 6000000 Nov 15, 2021 64.66 -- 6000000 Nov 14, 2021 65.16 -- 6000000 Nov 13, 2021 65.16 -- 6000000 Nov 12, 2021 65.16 -- 6000000 Nov 11, 2021 65.053333 -- 6000000 Nov 10, 2021 65.013333 -- 6000000 Nov 09, 2021 64.566667 -- 6000000 Nov 08, 2021 64.96 -- 6150000 Nov 07, 2021 64.74 -- 6150000 Nov 06, 2021 64.74 -- 6150000 Nov 05, 2021 64.74 -- 6150000 Nov 04, 2021 63.896667 -- 6150000 Nov 03, 2021 64.033333 -- 6150000 Nov 02, 2021 63.73 -- 6000000 Nov 01, 2021 63.116667 -- 6000000 Oct 31, 2021 62.68 -- 6000000 Oct 30, 2021 62.68 -- 6000000 Oct 29, 2021 62.68 -- 6000000 Oct 28, 2021 62.23 -- 6000000 Oct 27, 2021 61.546667 -- 6150000 Oct 26, 2021 62.41 -- 6150000 Oct 25, 2021 62.303333 -- 6150000 Oct 24, 2021 62.22 -- 6150000 Oct 23, 2021 62.22 -- 6150000 Oct 22, 2021 62.22 -- 6150000 Oct 21, 2021 62.133333 -- 6150000 Oct 20, 2021 62.16 -- 6000000 Oct 19, 2021 61.62 -- 6000000 Oct 18, 2021 60.873333 -- 6000000 Oct 17, 2021 61.496667 -- 6000000 Oct 16, 2021 61.496667 -- 6000000 Oct 15, 2021 61.496667 -- 6000000 Oct 14, 2021 61.323333 -- 6150000 Oct 13, 2021 60.803333 -- 6150000 Oct 12, 2021 60.763333 -- 6150000 Oct 11, 2021 61.283333 -- 6150000 Oct 10, 2021 61.376667 -- 6150000 Oct 09, 2021 61.376667 -- 6150000 Oct 08, 2021 61.376667 -- 6150000 Oct 07, 2021 61.516667 -- 6150000 Oct 06, 2021 60.813333 -- 6150000 Oct 05, 2021 60.756667 -- 6150000 Oct 04, 2021 60.75 -- 6150000 Oct 03, 2021 61.42 -- 6150000 Oct 02, 2021 61.42 -- 6150000 Oct 01, 2021 61.42 -- 6150000 Sep 30, 2021 61 -- 6150000 Sep 29, 2021 61.57 -- 6150000 Sep 28, 2021 61.126667 -- 6150000 Sep 27, 2021 61.863333 -- 6150000 Sep 26, 2021 62.16 -- 6150000 Sep 25, 2021 62.16 -- 6150000 Sep 24, 2021 62.16 0.277379 6150000 Sep 23, 2021 62.593333 -- 6150000 Sep 22, 2021 61.773333 -- 6150000 Sep 21, 2021 61.793333 -- 6150000 Sep 20, 2021 61.68 -- 6150000 Sep 19, 2021 62.16 -- 6150000 Sep 18, 2021 62.16 -- 6150000 Sep 17, 2021 62.16 -- 6150000 Sep 16, 2021 62.366667 -- 6150000 Sep 15, 2021 62.646667 -- 6150000 Sep 14, 2021 62.59 -- 6150000 Sep 13, 2021 62.936667 -- 6150000 Sep 12, 2021 63.34 -- 6150000 Sep 11, 2021 63.34 -- 6150000 Sep 10, 2021 63.34 -- 6150000 Sep 09, 2021 63.906667 -- 6150000 Sep 08, 2021 64.846667 -- 6150000 Sep 07, 2021 64.916667 -- 6150000 Sep 06, 2021 65.45 -- 6150000 Sep 05, 2021 65.45 -- 6150000 Sep 04, 2021 65.45 -- 6150000 Sep 03, 2021 65.45 -- 6150000 Sep 02, 2021 65.576667 -- 6150000 Sep 01, 2021 64.623333 -- 6150000 Aug 31, 2021 64.383333 -- 6150000 Aug 30, 2021 64.583333 -- 6150000 Aug 29, 2021 64.4 -- 6150000 Aug 28, 2021 64.4 -- 6150000 Aug 27, 2021 64.4 -- 6150000 Aug 26, 2021 64.436667 -- 6150000 Aug 25, 2021 64.84 -- 6300000 Aug 24, 2021 65.156667 -- 6000000 Aug 23, 2021 65.96 -- 6000000 Aug 22, 2021 65.296667 -- 6000000 Aug 21, 2021 65.296667 -- 6000000 Aug 20, 2021 65.296667 -- 6000000 Aug 19, 2021 64.96 -- 6000000 Aug 18, 2021 65.073333 -- 6000000 Aug 17, 2021 66.16 -- 6000000 Aug 16, 2021 65.373333 -- 6000000 Aug 15, 2021 65.02 -- 6000000 Aug 14, 2021 65.02 -- 6000000 Aug 13, 2021 65.02 -- 6000000 Aug 12, 2021 64.423333 -- 6000000 Aug 11, 2021 63.566667 -- 6000000 Aug 10, 2021 64.53 -- 6000000 Aug 09, 2021 64.27 -- 6000000 Aug 08, 2021 64.63 -- 6000000 Aug 07, 2021 64.63 -- 6000000 Aug 06, 2021 64.63 -- 6000000 Aug 05, 2021 64.86 -- 6000000 Aug 04, 2021 64.636667 -- 6000000 Aug 03, 2021 65.413333 -- 6000000 Aug 02, 2021 64.423333 -- 6000000 Aug 01, 2021 63.91 -- 6000000 Jul 31, 2021 63.91 -- 6000000 Jul 30, 2021 63.91 -- 6000000 Jul 29, 2021 64.163333 -- 6000000 Jul 28, 2021 64.366667 -- 6000000 Jul 27, 2021 63.416667 -- 6000000 Jul 26, 2021 63.233333 -- 6000000 Jul 25, 2021 63.56 -- 6000000 Jul 24, 2021 63.56 -- 6000000 Jul 23, 2021 63.56 -- 6000000 Jul 22, 2021 63.083333 -- 6000000 Jul 21, 2021 62.943333 -- 6000000 Jul 20, 2021 62.563333 -- 6000000 Jul 19, 2021 61.55 -- 6000000 Jul 18, 2021 61.853333 -- 6000000 Jul 17, 2021 61.853333 -- 6000000 Jul 16, 2021 61.853333 -- 6000000 Jul 15, 2021 61.956667 -- 6000000 Jul 14, 2021 62.426667 -- 6000000 Jul 13, 2021 62.45 -- 6150000 Jul 12, 2021 62.87 -- 6150000 Jul 11, 2021 62.926667 -- 6150000 Jul 10, 2021 62.926667 -- 6150000 Jul 09, 2021 62.926667 -- 6150000 Jul 08, 2021 62.453333 -- 6150000 Jul 07, 2021 62.666667 -- 6150000 Jul 06, 2021 62.576667 -- 6150000 Jul 05, 2021 62.95 -- 6150000 Jul 04, 2021 62.95 -- 6150000 Jul 03, 2021 62.95 -- 6150000 Jul 02, 2021 62.95 -- 6150000 Jul 01, 2021 62.693333 -- 6150000 Jun 30, 2021 61.87 -- 6150000 Jun 29, 2021 62.033333 -- 6150000 Jun 28, 2021 62.32 -- 6150000 Jun 27, 2021 62.403333 -- 6150000 Jun 26, 2021 62.403333 -- 6150000 Jun 25, 2021 62.403333 -- 6150000 Jun 24, 2021 62.136667 -- 6150000 Jun 23, 2021 61.496667 -- 6150000 Jun 22, 2021 61.98 -- 6150000 Jun 21, 2021 62.083333 -- 6000000 Jun 20, 2021 61.516667 -- 6000000 Jun 19, 2021 61.516667 -- 6000000 Jun 18, 2021 61.516667 -- 6000000 Jun 17, 2021 62.343333 -- 6000000 Jun 16, 2021 62.223333 -- 6000000 Jun 15, 2021 62.28 -- 6000000 Jun 14, 2021 62.533333 -- 6000000 Jun 13, 2021 62.626667 -- 6000000 Jun 12, 2021 62.626667 -- 6000000 Jun 11, 2021 62.626667 -- 6000000 Jun 10, 2021 63.156667 0.240211 6000000 Jun 09, 2021 62.196667 -- 6000000 Jun 08, 2021 61.196667 -- 6000000 Jun 07, 2021 61.383333 -- 6000000 Jun 06, 2021 61.01 -- 6000000 Jun 05, 2021 61.01 -- 6000000 Jun 04, 2021 61.01 -- 6000000 Jun 03, 2021 61.013333 -- 6000000 Jun 02, 2021 60.833333 -- 6000000 Jun 01, 2021 60.793333 -- 6000000 May 31, 2021 61.44 -- 6000000 May 30, 2021 61.44 -- 6000000 May 29, 2021 61.44 -- 6000000 May 28, 2021 61.44 -- 6000000 May 27, 2021 61.336667 -- 6000000 May 26, 2021 61.493333 -- 6000000 May 25, 2021 61.606667 -- 6000000 May 24, 2021 62.01 -- 6000000 May 23, 2021 62.01 -- 6000000 May 22, 2021 62.01 -- 6000000 May 21, 2021 62.01 -- 6000000 May 20, 2021 62.166667 -- 6000000 May 19, 2021 61.34 -- 6000000 May 18, 2021 61.523333 -- 6000000 May 17, 2021 61.636667 -- 6000000 May 16, 2021 61.503333 -- 6000000 May 15, 2021 61.503333 -- 6000000 May 14, 2021 61.503333 -- 6000000 May 13, 2021 61.04 -- 6000000 May 12, 2021 60.353333 -- 6000000 May 11, 2021 60.273333 -- 6000000 May 10, 2021 60.483333 -- 6000000 May 09, 2021 60.38 -- 6000000 May 08, 2021 60.38 -- 6000000 May 07, 2021 60.38 -- 6000000 May 06, 2021 60.036667 -- 6000000 May 05, 2021 60.11 -- 6000000 May 04, 2021 59.836667 -- 6000000 May 03, 2021 60.503333 -- 6000000 May 02, 2021 59.71 -- 6000000 May 01, 2021 59.71 -- 6000000 Apr 30, 2021 59.71 -- 6000000 Apr 29, 2021 60.02 -- 6000000 Apr 28, 2021 60.196667 -- 6000000 Apr 27, 2021 60.116667 -- 6000000 Apr 26, 2021 60.523333 -- 6000000 Apr 25, 2021 60.366667 -- 6000000 Apr 24, 2021 60.366667 -- 6000000 Apr 23, 2021 60.366667 -- 6000000 Apr 22, 2021 60.27 -- 6000000 Apr 21, 2021 60.75 -- 6000000 Apr 20, 2021 60.063333 -- 6000000 Apr 19, 2021 59.59 -- 6000000 Apr 18, 2021 59.726667 -- 6000000 Apr 17, 2021 59.726667 -- 6000000 Apr 16, 2021 59.726667 -- 6000000 Apr 15, 2021 59.233333 -- 6000000 Apr 14, 2021 58.756667 -- 6000000 Apr 13, 2021 58.37 -- 6000000 Apr 12, 2021 58.41 -- 6000000 Apr 11, 2021 58.526667 -- 6000000 Apr 10, 2021 58.526667 -- 6000000 Apr 09, 2021 58.526667 -- 6000000 Apr 08, 2021 58.376667 -- 6000000 Apr 07, 2021 58.376667 -- 6000000 Apr 06, 2021 58.556667 -- 6000000 Apr 05, 2021 58.986667 -- 6000000 Apr 04, 2021 58.956667 -- 6000000 Apr 03, 2021 58.956667 -- 6000000 Apr 02, 2021 58.956667 -- 6000000 Apr 01, 2021 58.956667 -- 6000000 Mar 31, 2021 59.126667 -- 6000000 Mar 30, 2021 58.756667 -- 6000000 Mar 29, 2021 58.826667 -- 6000000 Mar 28, 2021 58.83 -- 6000000 Mar 27, 2021 58.83 -- 6000000 Mar 26, 2021 58.83 -- 6000000 Mar 25, 2021 58.143333 0.211614 6000000 Mar 24, 2021 58.186667 -- 6000000 Mar 23, 2021 58.726667 -- 6000000 Mar 22, 2021 59.95 -- 6000000 Mar 21, 2021 59.756667 -- 6000000 Mar 20, 2021 59.756667 -- 6000000 Mar 19, 2021 59.756667 -- 6000000 Mar 18, 2021 59.596667 -- 6000000 Mar 17, 2021 60.426667 -- 6000000 Mar 16, 2021 60.123333 -- 6000000 Mar 15, 2021 60.336667 -- 6000000 Mar 14, 2021 60.196667 -- 6000000 Mar 13, 2021 60.196667 -- 6000000 Mar 12, 2021 60.196667 -- 6000000 Mar 11, 2021 59.863333 -- 6000000 Mar 10, 2021 59.256667 -- 6000000 Mar 09, 2021 58.833333 -- 6000000 Mar 08, 2021 58.303333 -- 6000000 Mar 07, 2021 58.33 -- 6000000 Mar 06, 2021 58.33 -- 6000000 Mar 05, 2021 58.33 -- 6000000 Mar 04, 2021 57.356667 -- 6000000 Mar 03, 2021 58.606667 -- 6000000 Mar 02, 2021 59.546667 -- 6000000 Mar 01, 2021 60.013333 -- 6000000 Feb 28, 2021 59.533333 -- 6000000 Feb 27, 2021 59.533333 -- 6000000 Feb 26, 2021 59.533333 -- 6000000 Feb 25, 2021 60.063333 -- 6000000 Feb 24, 2021 60.813333 -- 6000000 Feb 23, 2021 59.63 -- 6000000 Feb 22, 2021 60.07 -- 6000000 Feb 21, 2021 60.936667 -- 6000000 Feb 20, 2021 60.936667 -- 6000000 Feb 19, 2021 60.936667 -- 6000000 Feb 18, 2021 61.18 -- 6000000 Feb 17, 2021 61.69 -- 6000000 Feb 16, 2021 61.47 -- 6000000 Feb 15, 2021 61.933333 -- 6000000 Feb 14, 2021 61.933333 -- 6000000 Feb 13, 2021 61.933333 -- 6000000 Feb 12, 2021 61.933333 -- 6000000 Feb 11, 2021 61.976667 -- 6000000 Feb 10, 2021 61.866667 -- 6000000 Feb 09, 2021 61.72 -- 6000000 Feb 08, 2021 61.563333 -- 6000000 Feb 07, 2021 61.016667 -- 6000000 Feb 06, 2021 61.016667 -- 6000000 Feb 05, 2021 61.016667 -- 6000000 Feb 04, 2021 60.72 -- 6000000 Feb 03, 2021 60.386667 -- 6000000 Feb 02, 2021 60.603333 -- 6000000 Feb 01, 2021 60.486667 -- 6000000 Jan 31, 2021 59.92 -- 6000000 Jan 30, 2021 59.92 -- 6000000 Jan 29, 2021 59.92 -- 6000000 Jan 28, 2021 60.92 -- 6000000 Jan 27, 2021 60.483333 -- 6000000 Jan 26, 2021 62.063333 -- 6000000 Jan 25, 2021 62.126667 -- 6000000 Jan 24, 2021 61.55 -- 6000000 Jan 23, 2021 61.55 -- 6000000 Jan 22, 2021 61.55 -- 6000000 Jan 21, 2021 61.136667 -- 6000000 Jan 20, 2021 61.743333 -- 6000000 Jan 19, 2021 61.966667 -- 6000000 Jan 18, 2021 61.283333 -- 6000000 Jan 17, 2021 61.283333 -- 6000000 Jan 16, 2021 61.283333 -- 6000000 Jan 15, 2021 61.283333 -- 6000000 Jan 14, 2021 61.45 -- 6000000 Jan 13, 2021 61.06 -- 6000000 Jan 12, 2021 61.366667 -- 6000000 Jan 11, 2021 61.71 -- 6000000 Jan 10, 2021 61 -- 6000000 Jan 09, 2021 61 -- 6000000 Jan 08, 2021 61 -- 6000000 Jan 07, 2021 61.016667 -- 6000000 Jan 06, 2021 60.226667 -- 6000000 Jan 05, 2021 59.71 -- 6000000 Jan 04, 2021 59.376667 -- 6000000 Jan 03, 2021 59.89 -- 6000000 Jan 02, 2021 59.89 -- 6000000 Jan 01, 2021 59.89 -- 6000000 Dec 31, 2020 59.89 -- 6000000 Dec 30, 2020 59.423333 -- 6000000 Dec 29, 2020 59.04 -- 6000000 Dec 28, 2020 58.953333 -- 6000000 Dec 27, 2020 59.09 -- 6000000 Dec 26, 2020 59.09 -- 6000000 Dec 25, 2020 59.09 -- 6000000 Dec 24, 2020 59.09 -- 6000000 Dec 23, 2020 58.863333 -- 6000000 Dec 22, 2020 58.78 -- 6000000 Dec 21, 2020 58.58 -- 6000000 Dec 20, 2020 59.196667 -- 6150000 Dec 19, 2020 59.196667 -- 6150000 Dec 18, 2020 59.196667 -- 6150000 Dec 17, 2020 59.173333 -- 5850000 Dec 16, 2020 58.896667 -- 5850000 Dec 15, 2020 59.366667 -- 5850000 Dec 14, 2020 58.266667 0.175367 5850000 Dec 13, 2020 58.61 -- 5850000 Dec 12, 2020 58.61 -- 5850000 Dec 11, 2020 58.61 -- 5850000 Dec 10, 2020 58.75 -- 5850000 Dec 09, 2020 58.51 -- 5850000 Dec 08, 2020 58.806667 -- 5850000 Dec 07, 2020 58.076667 -- 5850000 Dec 06, 2020 58.39 -- 5850000 Dec 05, 2020 58.39 -- 5850000 Dec 04, 2020 58.39 -- 5850000 Dec 03, 2020 57.723333 -- 5850000 Dec 02, 2020 57.65 -- 5850000 Dec 01, 2020 57.456667 -- 5850000 Nov 30, 2020 57.023333 -- 5850000 Nov 29, 2020 57.3 -- 5850000 Nov 28, 2020 57.3 -- 5850000 Nov 27, 2020 57.3 -- 5850000 Nov 26, 2020 56.876667 -- 5850000 Nov 25, 2020 56.876667 -- 5850000 Nov 24, 2020 56.976667 -- 5850000 Nov 23, 2020 57.006667 -- 6450000 Nov 22, 2020 57.306667 -- 6450000 Nov 21, 2020 57.306667 -- 6450000 Nov 20, 2020 57.306667 -- 6450000 Nov 19, 2020 57.73 -- 6450000 Nov 18, 2020 56.963333 -- 6450000 Nov 17, 2020 57.863333 -- 6450000 Nov 16, 2020 57.66 -- 6450000 Nov 15, 2020 57.733333 -- 6450000 Nov 14, 2020 57.733333 -- 6450000 Nov 13, 2020 57.733333 -- 6450000 Nov 12, 2020 57.05 -- 6450000 Nov 11, 2020 57.473333 -- 6450000 Nov 10, 2020 57.556667 -- 6450000 Nov 09, 2020 56.913333 -- 6450000 Nov 08, 2020 55.933333 -- 6450000 Nov 07, 2020 55.933333 -- 6450000 Nov 06, 2020 55.933333 -- 6450000 Nov 05, 2020 56.35 -- 6600000 Nov 04, 2020 56.533333 -- 6450000 Nov 03, 2020 54.4 -- 6450000 Nov 02, 2020 53.92 -- 6450000 Nov 01, 2020 53.2 -- 6450000 Oct 31, 2020 53.2 -- 6450000 Oct 30, 2020 53.2 -- 6450000 Oct 29, 2020 53.566667 -- 6450000 Oct 28, 2020 53.5 -- 6450000 Oct 27, 2020 54.86 -- 6450000 Oct 26, 2020 55.256667 -- 6450000 Oct 25, 2020 56.006667 -- 6450000 Oct 24, 2020 56.006667 -- 6450000 Oct 23, 2020 56.006667 -- 6450000 Oct 22, 2020 55.656667 -- 6450000 Oct 21, 2020 54.85 -- 6450000 Oct 20, 2020 55.303333 -- 6450000 Oct 19, 2020 55.446667 -- 6450000 Oct 18, 2020 56.453333 -- 6450000 Oct 17, 2020 56.453333 -- 6450000 Oct 16, 2020 56.453333 -- 6450000 Oct 15, 2020 56.123333 -- 6450000 Oct 14, 2020 56.486667 -- 6450000 Oct 13, 2020 56.823333 -- 6450000 Oct 12, 2020 57.37 -- 6450000 Oct 11, 2020 57.3 -- 6450000 Oct 10, 2020 57.3 -- 6450000 Oct 09, 2020 57.3 -- 6450000 Oct 08, 2020 56.88 -- 6450000 Oct 07, 2020 55.983333 -- 6450000 Oct 06, 2020 55.023333 -- 6450000 Oct 05, 2020 55.693333 -- 6450000 Oct 04, 2020 53.876667 -- 6450000 Oct 03, 2020 53.876667 -- 6450000 Oct 02, 2020 53.876667 -- 6450000 Oct 01, 2020 54.293333 -- 6450000 Sep 30, 2020 54.44 -- 6450000 Sep 29, 2020 53.81 -- 6450000 Sep 28, 2020 54.01 -- 6450000 Sep 27, 2020 53.666667 -- 6450000 Sep 26, 2020 53.666667 -- 6450000 Sep 25, 2020 53.666667 -- 6450000 Sep 24, 2020 53.173333 -- 6450000 Sep 23, 2020 53.59 0.236292 6450000 Sep 22, 2020 54.38 -- 6450000 Sep 21, 2020 54.3 -- 6450000 Sep 20, 2020 55.823333 -- 6450000 Sep 19, 2020 55.823333 -- 6450000 Sep 18, 2020 55.823333 -- 6450000 Sep 17, 2020 55.433333 -- 6450000 Sep 16, 2020 55.623333 -- 6450000 Sep 15, 2020 55.376667 -- 6450000 Sep 14, 2020 55.153333 -- 6450000 Sep 13, 2020 53.983333 -- 6450000 Sep 12, 2020 53.983333 -- 6450000 Sep 11, 2020 53.983333 -- 6450000 Sep 10, 2020 53.853333 -- 6450000 Sep 09, 2020 54.78 -- 6450000 Sep 08, 2020 53.626667 -- 6450000 Sep 07, 2020 54.426667 -- 6450000 Sep 06, 2020 54.426667 -- 6450000 Sep 05, 2020 54.426667 -- 6450000 Sep 04, 2020 54.426667 -- 6450000 Sep 03, 2020 54.74 -- 6450000 Sep 02, 2020 56.073333 -- 6450000 Sep 01, 2020 55.123333 -- 6450000 Aug 31, 2020 55.763333 -- 6450000 Aug 30, 2020 55.443333 -- 6450000 Aug 29, 2020 55.443333 -- 6450000 Aug 28, 2020 55.443333 -- 6450000 Aug 27, 2020 55.206667 -- 6450000 Aug 26, 2020 55.15 -- 6450000 Aug 25, 2020 55.353333 -- 6450000 Aug 24, 2020 55.063333 -- 6450000 Aug 23, 2020 55.016667 -- 6450000 Aug 22, 2020 55.016667 -- 6450000 Aug 21, 2020 55.016667 -- 6450000 Aug 20, 2020 55.233333 -- 6450000 Aug 19, 2020 55.02 -- 6450000 Aug 18, 2020 55.003333 -- 6450000 Aug 17, 2020 55.156667 -- 6450000 Aug 16, 2020 54.37 -- 6450000 Aug 15, 2020 54.37 -- 6450000 Aug 14, 2020 54.37 -- 6450000 Aug 13, 2020 54.326667 -- 6450000 Aug 12, 2020 54.42 -- 6450000 Aug 11, 2020 53.816667 -- 6450000 Aug 10, 2020 54.44 -- 6450000 Aug 09, 2020 54.64 -- 6450000 Aug 08, 2020 54.64 -- 6450000 Aug 07, 2020 54.64 -- 6450000 Aug 06, 2020 54.373333 -- 6450000 Aug 05, 2020 54.773333 -- 6450000 Aug 04, 2020 53.66 -- 6450000 Aug 03, 2020 53.7 -- 6450000 Aug 02, 2020 52.596667 -- 6450000 Aug 01, 2020 52.596667 -- 6450000 Jul 31, 2020 52.596667 -- 6450000 Jul 30, 2020 52.933333 -- 6450000 Jul 29, 2020 52.846667 -- 6450000 Jul 28, 2020 52.653333 -- 6450000 Jul 27, 2020 52.74 -- 6450000 Jul 26, 2020 52.433333 -- 6450000 Jul 25, 2020 52.433333 -- 6450000 Jul 24, 2020 52.433333 -- 6450000 Jul 23, 2020 53.05 -- 6450000 Jul 22, 2020 53.503333 -- 6450000 Jul 21, 2020 53.343333 -- 6450000 Jul 20, 2020 53.643333 -- 6600000 Jul 19, 2020 53.64 -- 6600000 Jul 18, 2020 53.64 -- 6600000 Jul 17, 2020 53.64 -- 6600000 Jul 16, 2020 53.24 -- 6600000 Jul 15, 2020 53.443333 -- 6600000 Jul 14, 2020 52.45 -- 6600000 Jul 13, 2020 51.683333 -- 6750000 Jul 12, 2020 51.526667 -- 6750000 Jul 11, 2020 51.526667 -- 6750000 Jul 10, 2020 51.526667 -- 6750000 Jul 09, 2020 51.556667 -- 6750000 Jul 08, 2020 52.096667 -- 6750000 Jul 07, 2020 51.913333 -- 6750000 Jul 06, 2020 52.22 -- 6750000 Jul 05, 2020 51.536667 -- 6750000 Jul 04, 2020 51.536667 -- 6750000 Jul 03, 2020 51.536667 -- 6750000 Jul 02, 2020 51.536667 -- 6750000 Jul 01, 2020 51.36 -- 6750000 Jun 30, 2020 51.266667 -- 6750000 Jun 29, 2020 50.57 -- 6750000 Jun 28, 2020 50.363333 -- 6750000 Jun 27, 2020 50.363333 -- 6750000 Jun 26, 2020 50.363333 -- 6750000 Jun 25, 2020 51.246667 -- 6750000 Jun 24, 2020 50.556667 -- 6750000 Jun 23, 2020 51.636667 -- 6750000 Jun 22, 2020 51.596667 -- 6750000 Jun 21, 2020 51.38 -- 6750000 Jun 20, 2020 51.38 -- 6750000 Jun 19, 2020 51.38 -- 6750000 Jun 18, 2020 50.74 -- 6750000 Jun 17, 2020 50.613333 -- 6750000 Jun 16, 2020 50.88 -- 6750000 Jun 15, 2020 49.356667 0.10462 6750000 Jun 14, 2020 49.596667 -- 6900000 Jun 13, 2020 49.596667 -- 6900000 Jun 12, 2020 49.596667 -- 6900000 Jun 11, 2020 49.476667 -- 6900000 Jun 10, 2020 52.19 -- 6900000 Jun 09, 2020 52.65 -- 6900000 Jun 08, 2020 53.056667 -- 6900000 Jun 07, 2020 52.493333 -- 6900000 Jun 06, 2020 52.493333 -- 6900000 Jun 05, 2020 52.493333 -- 6900000 Jun 04, 2020 52.203333 -- 6900000 Jun 03, 2020 52.716667 -- 6900000 Jun 02, 2020 52.58 -- 6900000 Jun 01, 2020 52.006667 -- 6900000 May 31, 2020 52.426667 -- 6900000 May 30, 2020 52.426667 -- 6900000 May 29, 2020 52.426667 -- 6900000 May 28, 2020 52.006667 -- 6900000 May 27, 2020 51.586667 -- 6900000 May 26, 2020 51.26 -- 6900000 May 25, 2020 51.29 -- 6900000 May 24, 2020 51.29 -- 6900000 May 23, 2020 51.29 -- 6900000 May 22, 2020 51.29 -- 6900000 May 21, 2020 51.31 -- 6900000 May 20, 2020 51.76 -- 6900000 May 19, 2020 51.603333 -- 6900000 May 18, 2020 52.3 -- 7200000 May 17, 2020 51.68 -- 7200000 May 16, 2020 51.68 -- 7200000 May 15, 2020 51.68 -- 7200000 May 14, 2020 50.973333 -- 7200000 May 13, 2020 50.613333 -- 7200000 May 12, 2020 51.236667 -- 7200000 May 11, 2020 51.71 -- 7200000 May 10, 2020 50.333333 -- 7200000 May 09, 2020 50.333333 -- 7200000 May 08, 2020 50.333333 -- 7200000 May 07, 2020 49.876667 -- 7050000 May 06, 2020 50.68 -- 7050000 May 05, 2020 50.57 -- 7050000 May 04, 2020 49.773333 -- 7050000 May 03, 2020 49.663333 -- 7050000 May 02, 2020 49.663333 -- 7050000 May 01, 2020 49.663333 -- 7050000 Apr 30, 2020 50.79 -- 7050000 Apr 29, 2020 51.346667 -- 6900000 Apr 28, 2020 50.656667 -- 6750000 Apr 27, 2020 51.476667 -- 6750000 Apr 26, 2020 50.483333 -- 6750000 Apr 25, 2020 50.483333 -- 6750000 Apr 24, 2020 50.483333 -- 6750000 Apr 23, 2020 49.836667 -- 6750000 Apr 22, 2020 49.246667 -- 6750000 Apr 21, 2020 48.526667 -- 6750000 Apr 20, 2020 50.046667 -- 6750000 Apr 19, 2020 50.033333 -- 6750000 Apr 18, 2020 50.033333 -- 6750000 Apr 17, 2020 50.033333 -- 6750000 Apr 16, 2020 48.746667 -- 6750000 Apr 15, 2020 48.286667 -- 6750000 Apr 14, 2020 48.923333 -- 6750000 Apr 13, 2020 47.36 -- 6600000 Apr 12, 2020 48.066667 -- 6600000 Apr 11, 2020 48.066667 -- 6600000 Apr 10, 2020 48.066667 -- 6600000 Apr 09, 2020 48.066667 -- 6600000 Apr 08, 2020 47.45 -- 6600000 Apr 07, 2020 45.786667 -- 6600000 Apr 06, 2020 46.313333 -- 6150000 Apr 05, 2020 44.16 -- 6150000 Apr 04, 2020 44.16 -- 6150000 Apr 03, 2020 44.16 -- 6150000 Apr 02, 2020 44.44 -- 6150000 Apr 01, 2020 43.21 -- 6150000 Mar 31, 2020 44.943333 -- 6150000 Mar 30, 2020 45.173333 -- 6150000 Mar 29, 2020 42.963333 -- 6150000 Mar 28, 2020 42.963333 -- 6150000 Mar 27, 2020 42.963333 -- 6150000 Mar 26, 2020 43.943333 -- 6150000 Mar 25, 2020 41.396667 0.195525 6000000 Mar 24, 2020 41.443333 -- 6000000 Mar 23, 2020 39.076667 -- 6000000 Mar 22, 2020 40.693333 -- 6000000 Mar 21, 2020 40.693333 -- 6000000 Mar 20, 2020 40.693333 -- 6000000 Mar 19, 2020 41.83 -- 6000000 Mar 18, 2020 42.333333 -- 6000000 Mar 17, 2020 44.25 -- 6000000 Mar 16, 2020 41.473333 -- 6000000 Mar 15, 2020 45.8 -- 6150000 Mar 14, 2020 45.8 -- 6150000 Mar 13, 2020 45.8 -- 6150000 Mar 12, 2020 42.96 -- 6150000 Mar 11, 2020 46.246667 -- 6150000 Mar 10, 2020 48.493333 -- 6150000 Mar 09, 2020 46.973333 -- 6150000 Mar 08, 2020 49.616667 -- 6150000 Mar 07, 2020 49.616667 -- 6150000 Mar 06, 2020 49.616667 -- 6150000 Mar 05, 2020 50.306667 -- 6150000 Mar 04, 2020 51.273333 -- 6450000 Mar 03, 2020 48.91 -- 6450000 Mar 02, 2020 50.236667 -- 6600000 Mar 01, 2020 48.196667 -- 6600000 Feb 29, 2020 48.196667 -- 6600000 Feb 28, 2020 48.196667 -- 6600000 Feb 27, 2020 49.05 -- 6600000 Feb 26, 2020 50.79 -- 6600000 Feb 25, 2020 51.096667 -- 6600000 Feb 24, 2020 51.936667 -- 6600000 Feb 23, 2020 53.35 -- 6600000 Feb 22, 2020 53.35 -- 6600000 Feb 21, 2020 53.35 -- 6600000 Feb 20, 2020 53.28 -- 6600000 Feb 19, 2020 53.356667 -- 6600000 Feb 18, 2020 53.42 -- 6600000 Feb 17, 2020 53.73 -- 6600000 Feb 16, 2020 53.73 -- 6600000 Feb 15, 2020 53.73 -- 6600000 Feb 14, 2020 53.73 -- 6600000 Feb 13, 2020 53.72 -- 6600000 Feb 12, 2020 54.196667 -- 6600000 Feb 11, 2020 54.623333 -- 6600000 Feb 10, 2020 54.67 -- 6600000 Feb 09, 2020 54.31 -- 6600000 Feb 08, 2020 54.31 -- 6600000 Feb 07, 2020 54.31 -- 6600000 Feb 06, 2020 54.84 -- 6600000 Feb 05, 2020 54.78 -- 6450000 Feb 04, 2020 54.57 -- 6450000 Feb 03, 2020 53.88 -- 6600000 Feb 02, 2020 53.116667 -- 6600000 Feb 01, 2020 53.116667 -- 6600000 Jan 31, 2020 53.116667 -- 6600000 Jan 30, 2020 53.683333 -- 6600000 Jan 29, 2020 53.973333 -- 6600000 Jan 28, 2020 53.81 -- 6600000 Jan 27, 2020 53.463333 -- 6600000 Jan 26, 2020 53.57 -- 6600000 Jan 25, 2020 53.57 -- 6600000 Jan 24, 2020 53.57 -- 6600000 Jan 23, 2020 54.613333 -- 6600000 Jan 22, 2020 54.866667 -- 6600000 Jan 21, 2020 54.903333 -- 6600000 Jan 20, 2020 54.906667 -- 6600000 Jan 19, 2020 54.906667 -- 6600000 Jan 18, 2020 54.906667 -- 6600000 Jan 17, 2020 54.906667 -- 6600000 Jan 16, 2020 55.15 -- 6600000 Jan 15, 2020 54.946667 -- 6600000 Jan 14, 2020 54.276667 -- 6600000 Jan 13, 2020 53.396667 -- 6150000 Jan 12, 2020 53.16 -- 6600000 Jan 11, 2020 53.16 -- 6600000 Jan 10, 2020 53.16 -- 6600000 Jan 09, 2020 53.023333 -- 6900000 Jan 08, 2020 52.763333 -- 6900000 Jan 07, 2020 52.883333 -- 6900000 Jan 06, 2020 53.026667 -- 6900000 Jan 05, 2020 52.903333 -- 6900000 Jan 04, 2020 52.903333 -- 6900000 Jan 03, 2020 52.903333 -- 6900000 Jan 02, 2020 53.523333 -- 6900000 Jan 01, 2020 53.373333 -- 6900000 Dec 31, 2019 53.373333 -- 6900000 Dec 30, 2019 53.14 -- 6900000 Dec 29, 2019 53.523333 -- 6900000 Dec 28, 2019 53.523333 -- 6900000 Dec 27, 2019 53.523333 -- 6900000 Dec 26, 2019 53.683333 -- 6900000 Dec 25, 2019 53.9 -- 6900000 Dec 24, 2019 53.9 -- 6900000 Dec 23, 2019 53.84 -- 6750000 Dec 22, 2019 53.45 -- 6750000 Dec 21, 2019 53.45 -- 6750000 Dec 20, 2019 53.45 -- 6750000 Dec 19, 2019 52.906667 -- 6600000 Dec 18, 2019 52.34 -- 6450000 Dec 17, 2019 52.303333 -- 6150000 Dec 16, 2019 52.016667 0.171568 6150000 Dec 15, 2019 51.743333 -- 6150000 Dec 14, 2019 51.743333 -- 6150000 Dec 13, 2019 51.743333 -- 6150000 Dec 12, 2019 51.786667 -- 6150000 Dec 11, 2019 51.273333 -- 6150000 Dec 10, 2019 51.293333 -- 6000000 Dec 09, 2019 51.116667 -- 6000000 Dec 08, 2019 51.05 -- 6900000 Dec 07, 2019 51.05 -- 6900000 Dec 06, 2019 51.05 -- 6900000 Dec 05, 2019 50.726667 -- 6900000 Dec 04, 2019 50.853333 -- 6900000 Dec 03, 2019 50.246667 -- 6900000 Dec 02, 2019 50.27 -- 6900000 Dec 01, 2019 50.383333 -- 6900000 Nov 30, 2019 50.383333 -- 6900000 Nov 29, 2019 50.383333 -- 6900000 Nov 28, 2019 50.51 -- 6900000 Nov 27, 2019 50.51 -- 6900000 Nov 26, 2019 50.153333 -- 6900000 Nov 25, 2019 49.956667 -- 6900000 Nov 24, 2019 49.563333 -- 6900000 Nov 23, 2019 49.563333 -- 6900000 Nov 22, 2019 49.563333 -- 6900000 Nov 21, 2019 49.186667 -- 6900000 Nov 20, 2019 49.03 -- 6900000 Nov 19, 2019 48.846667 -- 6900000 Nov 18, 2019 48.573333 -- 6900000 Nov 17, 2019 48.73 -- 6900000 Nov 16, 2019 48.73 -- 6900000 Nov 15, 2019 48.73 -- 6900000 Nov 14, 2019 47.946667 -- 6900000 Nov 13, 2019 48.08 -- 6900000 Nov 12, 2019 48.02 -- 6900000 Nov 11, 2019 48.11 -- 6900000 Nov 10, 2019 48.366667 -- 6900000 Nov 09, 2019 48.366667 -- 6900000 Nov 08, 2019 48.366667 -- 6900000 Nov 07, 2019 47.856667 -- 6900000 Nov 06, 2019 47.82 -- 6900000 Nov 05, 2019 48.066667 -- 6900000 Nov 04, 2019 48.536667 -- 6900000 Nov 03, 2019 48.766667 -- 6900000 Nov 02, 2019 48.766667 -- 6900000 Nov 01, 2019 48.766667 -- 6900000 Oct 31, 2019 48.663333 -- 6900000 Oct 30, 2019 48.706667 -- 6900000 Oct 29, 2019 48.293333 -- 6900000 Oct 28, 2019 47.75 -- 6900000 Oct 27, 2019 47.356667 -- 6900000 Oct 26, 2019 47.356667 -- 6900000 Oct 25, 2019 47.356667 -- 6900000 Oct 24, 2019 46.986667 -- 6900000 Oct 23, 2019 47.333333 -- 6900000 Oct 22, 2019 46.966667 -- 6900000 Oct 21, 2019 47.206667 -- 6900000 Oct 20, 2019 47.156667 -- 6900000 Oct 19, 2019 47.156667 -- 6900000 Oct 18, 2019 47.156667 -- 6900000 Oct 17, 2019 47.893333 -- 7350000 Oct 16, 2019 47.653333 -- 7350000 Oct 15, 2019 47.473333 -- 6900000 Oct 14, 2019 46.563333 -- 6900000 Oct 13, 2019 46.69 -- 6900000 Oct 12, 2019 46.69 -- 6900000 Oct 11, 2019 46.69 -- 6900000 Oct 10, 2019 46.01 -- 6900000 Oct 09, 2019 45.993333 -- 6900000 Oct 08, 2019 46.076667 -- 6900000 Oct 07, 2019 46.736667 -- 6600000 Oct 06, 2019 46.94 -- 6600000 Oct 05, 2019 46.94 -- 6600000 Oct 04, 2019 46.94 -- 6600000 Oct 03, 2019 46.233333 -- 6600000 Oct 02, 2019 45.75 -- 6600000 Oct 01, 2019 46.16 -- 6600000 Sep 30, 2019 46.603333 -- 6600000 Sep 29, 2019 46.393333 -- 6600000 Sep 28, 2019 46.393333 -- 6600000 Sep 27, 2019 46.393333 -- 6600000 Sep 26, 2019 46.666667 -- 6750000 Sep 25, 2019 47.073333 -- 6750000 Sep 24, 2019 47.246667 0.209841 6750000 Sep 23, 2019 47.91 -- 6900000 Sep 22, 2019 48.136667 -- 6900000 Sep 21, 2019 48.136667 -- 6900000 Sep 20, 2019 48.136667 -- 6900000 Sep 19, 2019 47.673333 -- 6900000 Sep 18, 2019 47.693333 -- 6900000 Sep 17, 2019 47.783333 -- 6900000 Sep 16, 2019 47.846667 -- 6900000 Sep 15, 2019 47.943333 -- 6900000 Sep 14, 2019 47.943333 -- 6900000 Sep 13, 2019 47.943333 -- 6900000 Sep 12, 2019 48.153333 -- 7050000 Sep 11, 2019 48.336667 -- 7050000 Sep 10, 2019 47.69 -- 7050000 Sep 09, 2019 46.93 -- 7050000 Sep 08, 2019 47.093333 -- 7050000 Sep 07, 2019 47.093333 -- 7050000 Sep 06, 2019 47.093333 -- 7050000 Sep 05, 2019 46.91 -- 6900000 Sep 04, 2019 46.516667 -- 6900000 Sep 03, 2019 46.47 -- 7050000 Sep 02, 2019 46.503333 -- 7050000 Sep 01, 2019 46.503333 -- 7050000 Aug 31, 2019 46.503333 -- 7050000 Aug 30, 2019 46.503333 -- 7050000 Aug 29, 2019 46.523333 -- 7050000 Aug 28, 2019 46.22 -- 7050000 Aug 27, 2019 45.923333 -- 7050000 Aug 26, 2019 46.286667 -- 7050000 Aug 25, 2019 45.783333 -- 7050000 Aug 24, 2019 45.783333 -- 7050000 Aug 23, 2019 45.783333 -- 7050000 Aug 22, 2019 46.933333 -- 7050000 Aug 21, 2019 47.05 -- 7050000 Aug 20, 2019 46.786667 -- 7050000 Aug 19, 2019 47.333333 -- 7050000 Aug 18, 2019 46.713333 -- 7050000 Aug 17, 2019 46.713333 -- 7050000 Aug 16, 2019 46.713333 -- 7050000 Aug 15, 2019 46.136667 -- 7050000 Aug 14, 2019 46.123333 -- 7050000 Aug 13, 2019 47.486667 -- 7050000 Aug 12, 2019 47.12 -- 7050000 Aug 11, 2019 47.733333 -- 7050000 Aug 10, 2019 47.733333 -- 7050000 Aug 09, 2019 47.733333 -- 7050000 Aug 08, 2019 47.806667 -- 7050000 Aug 07, 2019 47.27 -- 7050000 Aug 06, 2019 47.363333 -- 7050000 Aug 05, 2019 46.966667 -- 7050000 Aug 04, 2019 47.973333 -- 7050000 Aug 03, 2019 47.973333 -- 7050000 Aug 02, 2019 47.973333 -- 7050000 Aug 01, 2019 48.12 -- 7050000 Jul 31, 2019 48.163333 -- 7050000 Jul 30, 2019 48.556667 -- 7200000 Jul 29, 2019 49.01 -- 7200000 Jul 28, 2019 48.966667 -- 7200000 Jul 27, 2019 48.966667 -- 7200000 Jul 26, 2019 48.966667 -- 7200000 Jul 25, 2019 48.616667 -- 7200000 Jul 24, 2019 48.806667 -- 7200000 Jul 23, 2019 48.556667 -- 7200000 Jul 22, 2019 48.38 -- 7200000 Jul 21, 2019 48.523333 -- 7200000 Jul 20, 2019 48.523333 -- 7200000 Jul 19, 2019 48.523333 -- 7200000 Jul 18, 2019 48.956667 -- 7200000 Jul 17, 2019 48.676667 -- 6900000 Jul 16, 2019 48.91 -- 6000000 Jul 15, 2019 49.16 -- 6150000 Jul 14, 2019 49.016667 -- 6150000 Jul 13, 2019 49.016667 -- 6150000 Jul 12, 2019 49.016667 -- 6150000 Jul 11, 2019 49.763333 -- 6600000 Jul 10, 2019 50.533333 -- 6600000 Jul 09, 2019 50.476667 -- 6600000 Jul 08, 2019 50.133333 -- 6600000 Jul 07, 2019 50.68 -- 6750000 Jul 06, 2019 50.68 -- 6750000 Jul 05, 2019 50.68 -- 6750000 Jul 04, 2019 51.376667 -- 6750000 Jul 03, 2019 51.376667 -- 6750000 Jul 02, 2019 50.89 -- 6750000 Jul 01, 2019 50.72 -- 6750000 Jun 30, 2019 50.27 -- 7350000 Jun 29, 2019 50.27 -- 7350000 Jun 28, 2019 50.27 -- 7350000 Jun 27, 2019 50.176667 -- 6900000 Jun 26, 2019 49.716667 -- 6450000 Jun 25, 2019 50.31 -- 6900000 Jun 24, 2019 49.33 -- 6900000 Jun 23, 2019 49.676667 -- 6900000 Jun 22, 2019 49.676667 -- 6900000 Jun 21, 2019 49.676667 -- 6900000 Jun 20, 2019 49.566667 -- 6900000 Jun 19, 2019 49.41 -- 7050000 Jun 18, 2019 48.96 -- 7050000 Jun 17, 2019 48.43 0.178386 7050000 Jun 16, 2019 48.296667 -- 7050000 Jun 15, 2019 48.296667 -- 7050000 Jun 14, 2019 48.296667 -- 7050000 Jun 13, 2019 48.686667 -- 7050000 Jun 12, 2019 48.89 -- 7050000 Jun 11, 2019 48.46 -- 7050000 Jun 10, 2019 48.766667 -- 7050000 Jun 09, 2019 48.893333 -- 7050000 Jun 08, 2019 48.893333 -- 7050000 Jun 07, 2019 48.893333 -- 7050000 Jun 06, 2019 48.413333 -- 7050000 Jun 05, 2019 48.443333 -- 7050000 Jun 04, 2019 48.446667 -- 7050000 Jun 03, 2019 47.456667 -- 7050000 Jun 02, 2019 47.023333 -- 7050000 Jun 01, 2019 47.023333 -- 7050000 May 31, 2019 47.023333 -- 7050000 May 30, 2019 47.456667 -- 7050000 May 29, 2019 47.68 -- 7050000 May 28, 2019 48.336667 -- 7050000 May 27, 2019 49.06 -- 7050000 May 26, 2019 49.06 -- 7050000 May 25, 2019 49.06 -- 7050000 May 24, 2019 49.06 -- 7050000 May 23, 2019 49.103333 -- 7050000 May 22, 2019 49.33 -- 7050000 May 21, 2019 49.246667 -- 7050000 May 20, 2019 48.99 -- 7050000 May 19, 2019 49.23 -- 7200000 May 18, 2019 49.23 -- 7200000 May 17, 2019 49.23 -- 7200000 May 16, 2019 49.463333 -- 7200000 May 15, 2019 48.976667 -- 7200000 May 14, 2019 48.763333 -- 7200000 May 13, 2019 48.52 -- 7200000 May 12, 2019 49.77 -- 7200000 May 11, 2019 49.77 -- 7200000 May 10, 2019 49.77 -- 7200000 May 09, 2019 49.823333 -- 7200000 May 08, 2019 49.646667 -- 7200000 May 07, 2019 49.226667 -- 7200000 May 06, 2019 50.996667 -- 7200000 May 05, 2019 50.733333 -- 7200000 May 04, 2019 50.733333 -- 7200000 May 03, 2019 50.733333 -- 7200000 May 02, 2019 50.09 -- 7200000 May 01, 2019 49.9 -- 7200000 Apr 30, 2019 49.803333 -- 7200000 Apr 29, 2019 49.816667 -- 7200000 Apr 28, 2019 49.866667 -- 7200000 Apr 27, 2019 49.866667 -- 7200000 Apr 26, 2019 49.866667 -- 7200000 Apr 25, 2019 49.34 -- 7200000 Apr 24, 2019 49 -- 7200000 Apr 23, 2019 49.193333 -- 7200000 Apr 22, 2019 48.463333 -- 7200000 Apr 21, 2019 48.51 -- 7350000 Apr 20, 2019 48.51 -- 7350000 Apr 19, 2019 48.51 -- 7350000 Apr 18, 2019 48.51 -- 7350000 Apr 17, 2019 48.72 -- 7350000 Apr 16, 2019 49.8 -- 7350000 Apr 15, 2019 50.24 -- 7350000 Apr 14, 2019 50.053333 -- 7350000 Apr 13, 2019 50.053333 -- 7350000 Apr 12, 2019 50.053333 -- 7350000 Apr 11, 2019 50.373333 -- 7350000 Apr 10, 2019 50.88 -- 7350000 Apr 09, 2019 50.913333 -- 7350000 Apr 08, 2019 51.603333 -- 7350000 Apr 07, 2019 51.57 -- 7500000 Apr 06, 2019 51.57 -- 7500000 Apr 05, 2019 51.57 -- 7500000 Apr 04, 2019 51.253333 -- 7500000 Apr 03, 2019 51.276667 -- 7500000 Apr 02, 2019 51.286667 -- 7500000 Apr 01, 2019 51.47 -- 7500000 Mar 31, 2019 51.35 -- 7500000 Mar 30, 2019 51.35 -- 7500000 Mar 29, 2019 51.35 -- 7500000 Mar 28, 2019 51.04 -- 7500000 Mar 27, 2019 50.81 -- 7500000 Mar 26, 2019 51.136667 -- 7500000 Mar 25, 2019 50.636667 -- 7500000 Mar 24, 2019 50.803333 -- 7500000 Mar 23, 2019 50.803333 -- 7500000 Mar 22, 2019 50.803333 -- 7500000 Mar 21, 2019 51.79 -- 7500000 Mar 20, 2019 51.38 0.18551 7500000 Mar 19, 2019 51.82 -- 7500000 Mar 18, 2019 51.323333 -- 7500000 Mar 17, 2019 51.126667 -- 7800000 Mar 16, 2019 51.126667 -- 7800000 Mar 15, 2019 51.126667 -- 7800000 Mar 14, 2019 51 -- 7800000 Mar 13, 2019 51.376667 -- 7800000 Mar 12, 2019 51.01 -- 7800000 Mar 11, 2019 50.683333 -- 7800000 Mar 10, 2019 50.27 -- 7800000 Mar 09, 2019 50.27 -- 7800000 Mar 08, 2019 50.27 -- 7800000 Mar 07, 2019 50.47 -- 7800000 Mar 06, 2019 50.713333 -- 7800000 Mar 05, 2019 51.993333 -- 7800000 Mar 04, 2019 52.146667 -- 7800000 Mar 03, 2019 52.453333 -- 7800000 Mar 02, 2019 52.453333 -- 7800000 Mar 01, 2019 52.453333 -- 7800000 Feb 28, 2019 51.576667 -- 7800000 Feb 27, 2019 50.896667 -- 7800000 Feb 26, 2019 50.74 -- 7800000 Feb 25, 2019 50.683333 -- 7800000 Feb 24, 2019 50.636667 -- 7800000 Feb 23, 2019 50.636667 -- 7800000 Feb 22, 2019 50.636667 -- 7800000 Feb 21, 2019 49.826667 -- 7800000 Feb 20, 2019 50.31 -- 7800000 Feb 19, 2019 50.63 -- 7800000 Feb 18, 2019 50.796667 -- 7800000 Feb 17, 2019 50.796667 -- 7800000 Feb 16, 2019 50.796667 -- 7800000 Feb 15, 2019 50.796667 -- 7800000 Feb 14, 2019 50.08 -- 7800000 Feb 13, 2019 49.653333 -- 7800000 Feb 12, 2019 49.486667 -- 7800000 Feb 11, 2019 48.683333 -- 7800000 Feb 10, 2019 48.826667 -- 7950000 Feb 09, 2019 48.826667 -- 7950000 Feb 08, 2019 48.826667 -- 7950000 Feb 07, 2019 48.503333 -- 7950000 Feb 06, 2019 49.353333 -- 7950000 Feb 05, 2019 49.496667 -- 7950000 Feb 04, 2019 49.366667 -- 7950000 Feb 03, 2019 49.283333 -- 7950000 Feb 02, 2019 49.283333 -- 7950000 Feb 01, 2019 49.283333 -- 7950000 Jan 31, 2019 48.966667 -- 7950000 Jan 30, 2019 48.396667 -- 7950000 Jan 29, 2019 47.74 -- 7950000 Jan 28, 2019 47.693333 -- 7950000 Jan 27, 2019 48.31 -- 7950000 Jan 26, 2019 48.31 -- 7950000 Jan 25, 2019 48.31 -- 7950000 Jan 24, 2019 47.903333 -- 7950000 Jan 23, 2019 48.573333 -- 7950000 Jan 22, 2019 48.696667 -- 7950000 Jan 21, 2019 49.256667 -- 7950000 Jan 20, 2019 49.256667 -- 7950000 Jan 19, 2019 49.256667 -- 7950000 Jan 18, 2019 49.256667 -- 7950000 Jan 17, 2019 48.99 -- 7950000 Jan 16, 2019 48.593333 -- 7950000 Jan 15, 2019 48.906667 -- 7950000 Jan 14, 2019 48.163333 -- 7950000 Jan 13, 2019 48.786667 -- 7950000 Jan 12, 2019 48.786667 -- 7950000 Jan 11, 2019 48.786667 -- 7950000 Jan 10, 2019 48.536667 -- 7950000 Jan 09, 2019 48.373333 -- 7950000 Jan 08, 2019 48.646667 -- 7950000 Jan 07, 2019 48.233333 -- 7950000 Jan 06, 2019 47.4 -- 7950000 Jan 05, 2019 47.4 -- 7950000 Jan 04, 2019 47.4 -- 7950000 Jan 03, 2019 45.64 -- 7800000 Jan 02, 2019 46.993333 -- 7650000 Jan 01, 2019 46.913333 -- 7650000 Dec 31, 2018 46.913333 -- 7650000 Dec 30, 2018 46.313333 -- 7650000 Dec 29, 2018 46.313333 -- 7650000 Dec 28, 2018 46.313333 -- 7650000 Dec 27, 2018 46.07 -- 7650000 Dec 26, 2018 46.05 -- 7650000 Dec 25, 2018 44 -- 7650000 Dec 24, 2018 44 -- 7650000 Dec 23, 2018 44.726667 -- 7650000 Dec 22, 2018 44.726667 -- 7650000 Dec 21, 2018 44.726667 -- 7650000 Dec 20, 2018 45.866667 -- 7650000 Dec 19, 2018 46.693333 -- 7650000 Dec 18, 2018 47.623333 -- 7800000 Dec 17, 2018 48.14 0.116842 7950000 Dec 16, 2018 49.403333 -- 7950000 Dec 15, 2018 49.403333 -- 7950000 Dec 14, 2018 49.403333 -- 7950000 Dec 13, 2018 51.09 -- 7950000 Dec 12, 2018 51.426667 -- 7950000 Dec 11, 2018 51.12 -- 7950000 Dec 10, 2018 51.083333 -- 7950000 Dec 09, 2018 50.983333 -- 7800000 Dec 08, 2018 50.983333 -- 7800000 Dec 07, 2018 50.983333 -- 7800000 Dec 06, 2018 51.993333 -- 8100000 Dec 05, 2018 52.183333 -- 7950000 Dec 04, 2018 52.183333 -- 7950000 Dec 03, 2018 53.403333 -- 7950000 Dec 02, 2018 52.533333 -- 7950000 Dec 01, 2018 52.533333 -- 7950000 Nov 30, 2018 52.533333 -- 7950000 Nov 29, 2018 51.976667 -- 7950000 Nov 28, 2018 51.85 -- 8100000 Nov 27, 2018 50.753333 -- 8100000 Nov 26, 2018 50.96 -- 8100000 Nov 25, 2018 50.946667 -- 8100000 Nov 24, 2018 50.946667 -- 8100000 Nov 23, 2018 50.946667 -- 8100000 Nov 22, 2018 50.676667 -- 8100000 Nov 21, 2018 50.676667 -- 8100000 Nov 20, 2018 50.623333 -- 8100000 Nov 19, 2018 51.21 -- 8100000 Nov 18, 2018 51.386667 -- 8100000 Nov 17, 2018 51.386667 -- 8100000 Nov 16, 2018 51.386667 -- 8100000 Nov 15, 2018 50.916667 -- 8100000 Nov 14, 2018 50.3 -- 8100000 Nov 13, 2018 51.28 -- 8100000 Nov 12, 2018 51.67 -- 8100000 Nov 11, 2018 52.21 -- 8100000 Nov 10, 2018 52.21 -- 8100000 Nov 09, 2018 52.21 -- 8100000 Nov 08, 2018 52.693333 -- 8100000 Nov 07, 2018 53.006667 -- 8100000 Nov 06, 2018 52.08 -- 8100000 Nov 05, 2018 52.113333 -- 8100000 Nov 04, 2018 51.9 -- 8100000 Nov 03, 2018 51.9 -- 8100000 Nov 02, 2018 51.9 -- 8100000 Nov 01, 2018 52.233333 -- 8100000 Oct 31, 2018 50.78 -- 8100000 Oct 30, 2018 50.593333 -- 8100000 Oct 29, 2018 50.49 -- 8250000 Oct 28, 2018 50.69 -- 8250000 Oct 27, 2018 50.69 -- 8250000 Oct 26, 2018 50.69 -- 8250000 Oct 25, 2018 51.256667 -- 8250000 Oct 24, 2018 50.386667 -- 8250000 Oct 23, 2018 52.706667 -- 8250000 Oct 22, 2018 52.966667 -- 8250000 Oct 21, 2018 53.446667 -- 8250000 Oct 20, 2018 53.446667 -- 8250000 Oct 19, 2018 53.446667 -- 8250000 Oct 18, 2018 53.816667 -- 8250000 Oct 17, 2018 54.513333 -- 8250000 Oct 16, 2018 54.123333 -- 8400000 Oct 15, 2018 52.673333 -- 8400000 Oct 14, 2018 52.64 -- 8400000 Oct 13, 2018 52.64 -- 8400000 Oct 12, 2018 52.64 -- 8400000 Oct 11, 2018 51.916667 -- 8400000 Oct 10, 2018 53.48 -- 8400000 Oct 09, 2018 54.756667 -- 8400000 Oct 08, 2018 54.65 -- 8400000 Oct 07, 2018 54.796667 -- 8400000 Oct 06, 2018 54.796667 -- 8400000 Oct 05, 2018 54.796667 -- 8400000 Oct 04, 2018 54.866667 -- 8400000 Oct 03, 2018 55.766667 -- 8250000 Oct 02, 2018 55.26 -- 8250000 Oct 01, 2018 55.253333 -- 8250000 Sep 30, 2018 55.99 -- 8250000 Sep 29, 2018 55.99 -- 8250000 Sep 28, 2018 55.99 -- 8250000 Sep 27, 2018 55.89 -- 8250000 Sep 26, 2018 55.726667 0.132125 8250000 Sep 25, 2018 56.036667 -- 8400000 Sep 24, 2018 56.113333 -- 8400000 Sep 23, 2018 56.393333 -- 8400000 Sep 22, 2018 56.393333 -- 8400000 Sep 21, 2018 56.393333 -- 8400000 Sep 20, 2018 56.5 -- 8400000 Sep 19, 2018 55.596667 -- 8400000 Sep 18, 2018 55.613333 -- 8400000 Sep 17, 2018 55.193333 -- 8400000 Sep 16, 2018 55.726667 -- 8400000 Sep 15, 2018 55.726667 -- 8400000 Sep 14, 2018 55.726667 -- 8400000 Sep 13, 2018 55.966667 -- 8400000 Sep 12, 2018 55.736667 -- 8400000 Sep 11, 2018 55.56 -- 8400000 Sep 10, 2018 55.73 -- 8400000 Sep 09, 2018 56.02 -- 8400000 Sep 08, 2018 56.02 -- 8400000 Sep 07, 2018 56.02 -- 8400000 Sep 06, 2018 55.94 -- 8400000 Sep 05, 2018 56.403333 -- 8400000 Sep 04, 2018 56.19 -- 8400000 Sep 03, 2018 56.46 -- 7800000 Sep 02, 2018 56.46 -- 7800000 Sep 01, 2018 56.46 -- 7800000 Aug 31, 2018 56.46 -- 7800000 Aug 30, 2018 56.273333 -- 7800000 Aug 29, 2018 56.306667 -- 7950000 Aug 28, 2018 56.113333 -- 7950000 Aug 27, 2018 55.953333 -- 7950000 Aug 26, 2018 55.903333 -- 7950000 Aug 25, 2018 55.903333 -- 7950000 Aug 24, 2018 55.903333 -- 7950000 Aug 23, 2018 55.653333 -- 7950000 Aug 22, 2018 56.043333 -- 7800000 Aug 21, 2018 56.106667 -- 7650000 Aug 20, 2018 56.263333 -- 7650000 Aug 19, 2018 55.87 -- 7650000 Aug 18, 2018 55.87 -- 7650000 Aug 17, 2018 55.87 -- 7650000 Aug 16, 2018 55.61 -- 7650000 Aug 15, 2018 55.106667 -- 7650000 Aug 14, 2018 55.163333 -- 7650000 Aug 13, 2018 54.93 -- 7650000 Aug 12, 2018 54.903333 -- 7650000 Aug 11, 2018 54.903333 -- 7650000 Aug 10, 2018 54.903333 -- 7650000 Aug 09, 2018 54.953333 -- 7650000 Aug 08, 2018 55.423333 -- 7650000 Aug 07, 2018 55.096667 -- 7650000 Aug 06, 2018 54.543333 -- 7650000 Aug 05, 2018 54.323333 -- 7500000 Aug 04, 2018 54.323333 -- 7500000 Aug 03, 2018 54.323333 -- 7500000 Aug 02, 2018 54.176667 -- 7200000 Aug 01, 2018 53.903333 -- 7200000 Jul 31, 2018 53.896667 -- 7200000 Jul 30, 2018 53.153333 -- 7200000 Jul 29, 2018 52.886667 -- 7200000 Jul 28, 2018 52.886667 -- 7200000 Jul 27, 2018 52.886667 -- 7200000 Jul 26, 2018 53.296667 -- 7200000 Jul 25, 2018 53.303333 -- 7200000 Jul 24, 2018 52.763333 -- 7200000 Jul 23, 2018 52.656667 -- 7200000 Jul 22, 2018 52.543333 -- 7200000 Jul 21, 2018 52.543333 -- 7200000 Jul 20, 2018 52.543333 -- 7200000 Jul 19, 2018 52.653333 -- 7350000 Jul 18, 2018 52.843333 -- 7350000 Jul 17, 2018 52.946667 -- 7350000 Jul 16, 2018 52.436667 -- 7350000 Jul 15, 2018 53.046667 -- 7350000 Jul 14, 2018 53.046667 -- 7350000 Jul 13, 2018 53.046667 -- 7350000 Jul 12, 2018 53.25 -- 7350000 Jul 11, 2018 52.606667 -- 7350000 Jul 10, 2018 52.713333 -- 7350000 Jul 09, 2018 52.71 -- 7350000 Jul 08, 2018 52.296667 -- 7350000 Jul 07, 2018 52.296667 -- 7350000 Jul 06, 2018 52.296667 -- 7350000 Jul 05, 2018 51.51 -- 7350000 Jul 04, 2018 50.773333 -- 7350000 Jul 03, 2018 50.773333 -- 7350000 Jul 02, 2018 50.513333 -- 7350000 Jul 01, 2018 50.393333 -- 7350000 Jun 30, 2018 50.393333 -- 7350000 Jun 29, 2018 50.393333 -- 7350000 Jun 28, 2018 50.43 -- 7350000 Jun 27, 2018 49.983333 -- 7350000 Jun 26, 2018 50.773333 0.16285 7350000 Jun 25, 2018 50.853333 -- 7350000 Jun 24, 2018 51.586667 -- 7350000 Jun 23, 2018 51.586667 -- 7350000 Jun 22, 2018 51.586667 -- 7350000 Jun 21, 2018 51.416667 -- 7350000 Jun 20, 2018 52.116667 -- 7350000 Jun 19, 2018 51.746667 -- 7350000 Jun 18, 2018 51.58 -- 7350000 Jun 17, 2018 52.02 -- 7350000 Jun 16, 2018 52.02 -- 7350000 Jun 15, 2018 52.02 -- 7350000 Jun 14, 2018 51.88 -- 7350000 Jun 13, 2018 51.716667 -- 7350000 Jun 12, 2018 51.66 -- 7500000 Jun 11, 2018 51.593333 -- 7500000 Jun 10, 2018 51.61 -- 7500000 Jun 09, 2018 51.61 -- 7500000 Jun 08, 2018 51.61 -- 7500000 Jun 07, 2018 51.17 -- 7500000 Jun 06, 2018 51.103333 -- 7500000 Jun 05, 2018 50.23 -- 7500000 Jun 04, 2018 50.003333 -- 7500000 Jun 03, 2018 50.213333 -- 7500000 Jun 02, 2018 50.213333 -- 7500000 Jun 01, 2018 50.213333 -- 7500000 May 31, 2018 49.656667 -- 7650000 May 30, 2018 49.906667 -- 7650000 May 29, 2018 49.136667 -- 7650000 May 28, 2018 49.513333 -- 7650000 May 27, 2018 49.513333 -- 7650000 May 26, 2018 49.513333 -- 7650000 May 25, 2018 49.513333 -- 7650000 May 24, 2018 49.36 -- 7650000 May 23, 2018 49.446667 -- 7650000 May 22, 2018 49.273333 -- 7650000 May 21, 2018 49.453333 -- 7650000 May 20, 2018 49.916667 -- 7650000 May 19, 2018 49.916667 -- 7650000 May 18, 2018 49.916667 -- 7650000 May 17, 2018 49.84 -- 7650000 May 16, 2018 49.41 -- 7650000 May 15, 2018 49.23 -- 7650000 May 14, 2018 49.486667 -- 7650000 May 13, 2018 49.143333 -- 7650000 May 12, 2018 49.143333 -- 7650000 May 11, 2018 49.143333 -- 7650000 May 10, 2018 47.936667 -- 7650000 May 09, 2018 47.413333 -- 7650000 May 08, 2018 47.016667 -- 7650000 May 07, 2018 47.316667 -- 7800000 May 06, 2018 47.336667 -- 7800000 May 05, 2018 47.336667 -- 7800000 May 04, 2018 47.336667 -- 7800000 May 03, 2018 46.836667 -- 7800000 May 02, 2018 47.516667 -- 7800000 May 01, 2018 48.113333 -- 7800000 Apr 30, 2018 48.096667 -- 7800000 Apr 29, 2018 48.936667 -- 7800000 Apr 28, 2018 48.936667 -- 7800000 Apr 27, 2018 48.936667 -- 7800000 Apr 26, 2018 48.766667 -- 7800000 Apr 25, 2018 48.4 -- 7800000 Apr 24, 2018 48.706667 -- 7800000 Apr 23, 2018 48.94 -- 7800000 Apr 22, 2018 49.073333 -- 7800000 Apr 21, 2018 49.073333 -- 7800000 Apr 20, 2018 49.073333 -- 7800000 Apr 19, 2018 49.396667 -- 7950000 Apr 18, 2018 49.816667 -- 7950000 Apr 17, 2018 49.923333 -- 7950000 Apr 16, 2018 49.503333 -- 7950000 Apr 15, 2018 49.33 -- 7950000 Apr 14, 2018 49.33 -- 7950000 Apr 13, 2018 49.33 -- 7950000 Apr 12, 2018 49.64 -- 7950000 Apr 11, 2018 49.556667 -- 7950000 Apr 10, 2018 49.596667 -- 7950000 Apr 09, 2018 48.383333 -- 7950000 Apr 08, 2018 47.93 -- 7950000 Apr 07, 2018 47.93 -- 7950000 Apr 06, 2018 47.93 -- 7950000 Apr 05, 2018 48.913333 -- 7950000 Apr 04, 2018 49.073333 -- 7950000 Apr 03, 2018 48.376667 -- 7950000 Apr 02, 2018 47.54 -- 7950000 Apr 01, 2018 49.066667 -- 7950000 Mar 31, 2018 49.066667 -- 7950000 Mar 30, 2018 49.066667 -- 7950000 Mar 29, 2018 49.066667 -- 7950000 Mar 28, 2018 48.653333 -- 7950000 Mar 27, 2018 48.253333 -- 7950000 Mar 26, 2018 48.886667 -- 7950000 Mar 25, 2018 48.18 -- 8100000 Mar 24, 2018 48.18 -- 8100000 Mar 23, 2018 48.18 -- 8100000 Mar 22, 2018 49.266667 0.176814 8100000 Mar 21, 2018 50.25 -- 7950000 Mar 20, 2018 49.903333 -- 7950000 Mar 19, 2018 50.22 -- 7950000 Mar 18, 2018 51.033333 -- 8100000 Mar 17, 2018 51.033333 -- 8100000 Mar 16, 2018 51.033333 -- 8100000 Mar 15, 2018 50.846667 -- 8100000 Mar 14, 2018 51.24 -- 8100000 Mar 13, 2018 51.393333 -- 8100000 Mar 12, 2018 51.466667 -- 8100000 Mar 11, 2018 51.386667 -- 8100000 Mar 10, 2018 51.386667 -- 8100000 Mar 09, 2018 51.386667 -- 8100000 Mar 08, 2018 50.68 -- 8100000 Mar 07, 2018 50.203333 -- 8100000 Mar 06, 2018 50.056667 -- 8100000 Mar 05, 2018 50.16 -- 8100000 Mar 04, 2018 50.23 -- 8100000 Mar 03, 2018 50.23 -- 8100000 Mar 02, 2018 50.23 -- 8100000 Mar 01, 2018 49.33 -- 8100000 Feb 28, 2018 49.84 -- 8100000 Feb 27, 2018 50.983333 -- 8100000 Feb 26, 2018 52.016667 -- 8100000 Feb 25, 2018 51.276667 -- 8100000 Feb 24, 2018 51.276667 -- 8100000 Feb 23, 2018 51.276667 -- 8100000 Feb 22, 2018 50.443333 -- 8100000 Feb 21, 2018 50.67 -- 8100000 Feb 20, 2018 50.876667 -- 8100000 Feb 19, 2018 51.653333 -- 8100000 Feb 18, 2018 51.653333 -- 8100000 Feb 17, 2018 51.653333 -- 8100000 Feb 16, 2018 51.653333 -- 8100000 Feb 15, 2018 51.47 -- 8250000 Feb 14, 2018 50.38 -- 8250000 Feb 13, 2018 49.536667 -- 8250000 Feb 12, 2018 49.433333 -- 8400000 Feb 11, 2018 48.96 -- 8400000 Feb 10, 2018 48.96 -- 8400000 Feb 09, 2018 48.96 -- 8400000 Feb 08, 2018 48.41 -- 8400000 Feb 07, 2018 50.15 -- 8400000 Feb 06, 2018 50.033333 -- 8400000 Feb 05, 2018 49.36 -- 8400000 Feb 04, 2018 51.73 -- 8400000 Feb 03, 2018 51.73 -- 8400000 Feb 02, 2018 51.73 -- 8400000 Feb 01, 2018 52.73 -- 8400000 Jan 31, 2018 52.486667 -- 9150000 Jan 30, 2018 53.643333 -- 9150000 Jan 29, 2018 54.873333 -- 10350000 Jan 28, 2018 55.246667 -- 10350000 Jan 27, 2018 55.246667 -- 10350000 Jan 26, 2018 55.246667 -- 10350000 Jan 25, 2018 54.746667 -- 10350000 Jan 24, 2018 54.276667 -- 10350000 Jan 23, 2018 54.646667 -- 10650000 Jan 22, 2018 54.546667 -- 10650000 Jan 21, 2018 53.6 -- 10650000 Jan 20, 2018 53.6 -- 10650000 Jan 19, 2018 53.6 -- 10650000 Jan 18, 2018 53.393333 -- 10650000 Jan 17, 2018 53.53 -- 10650000 Jan 16, 2018 53.16 -- 10650000 Jan 15, 2018 53.506667 -- 10650000 Jan 14, 2018 53.506667 -- 10650000 Jan 13, 2018 53.506667 -- 10650000 Jan 12, 2018 53.506667 -- 10650000 Jan 11, 2018 53.26 -- 10650000 Jan 10, 2018 52.566667 -- 10950000 Jan 09, 2018 52.483333 -- 10950000 Jan 08, 2018 52.003333 -- 10950000 Jan 07, 2018 52.41 -- 10950000 Jan 06, 2018 52.41 -- 10950000 Jan 05, 2018 52.41 -- 10950000 Jan 04, 2018 52.5 -- 11100000 Jan 03, 2018 52.36 -- 11100000 Jan 02, 2018 52.093333 -- 11250000 Jan 01, 2018 51.403333 -- 11250000 Dec 31, 2017 51.403333 -- 11250000 Dec 30, 2017 51.403333 -- 11250000 Dec 29, 2017 51.403333 -- 11250000 Dec 28, 2017 51.823333 -- 11400000 Dec 27, 2017 51.783333 -- 11400000 Dec 26, 2017 51.753333 -- 11400000 Dec 25, 2017 51.513333 -- 11400000 Dec 24, 2017 51.513333 -- 11400000 Dec 23, 2017 51.513333 -- 11400000 Dec 22, 2017 51.513333 -- 11400000 Dec 21, 2017 51.766667 -- 11400000 Dec 20, 2017 51.353333 -- 11400000 Dec 19, 2017 51.466667 0.124162 11400000 Dec 18, 2017 51.98 -- 11400000 Dec 17, 2017 51.926667 -- 11400000 Dec 16, 2017 51.926667 -- 11400000 Dec 15, 2017 51.926667 -- 11400000 Dec 14, 2017 51.496667 -- 11400000 Dec 13, 2017 52.12 -- 11400000 Dec 12, 2017 51.856667 -- 11400000 Dec 11, 2017 51.513333 -- 11400000 Dec 10, 2017 51.166667 -- 11400000 Dec 09, 2017 51.166667 -- 11400000 Dec 08, 2017 51.166667 -- 11400000 Dec 07, 2017 50.466667 -- 11400000 Dec 06, 2017 50.17 -- 11400000 Dec 05, 2017 50.563333 -- 11400000 Dec 04, 2017 50.656667 -- 11400000 Dec 03, 2017 51.383333 -- 11400000 Dec 02, 2017 51.383333 -- 11400000 Dec 01, 2017 51.383333 -- 11400000 Nov 30, 2017 51.326667 -- 11400000 Nov 29, 2017 50.95 -- 11400000 Nov 28, 2017 50.723333 -- 11400000 Nov 27, 2017 50.3 -- 11400000 Nov 26, 2017 50.48 -- 11400000 Nov 25, 2017 50.48 -- 11400000 Nov 24, 2017 50.48 -- 11400000 Nov 23, 2017 50.38 -- 11400000 Nov 22, 2017 50.38 -- 11400000 Nov 21, 2017 50.236667 -- 11400000 Nov 20, 2017 49.856667 -- 11400000 Nov 19, 2017 50.203333 -- 11400000 Nov 18, 2017 50.203333 -- 11400000 Nov 17, 2017 50.203333 -- 11400000 Nov 16, 2017 50.4 -- 11400000 Nov 15, 2017 49.72 -- 11400000 Nov 14, 2017 49.76 -- 11400000 Nov 13, 2017 50.126667 -- 11550000 Nov 12, 2017 50.25 -- 11700000 Nov 11, 2017 50.25 -- 11700000 Nov 10, 2017 50.25 -- 11700000 Nov 09, 2017 50.1 -- 11700000 Nov 08, 2017 50.22 -- 11700000 Nov 07, 2017 49.966667 -- 11700000 Nov 06, 2017 50.81 -- 11700000 Nov 05, 2017 50.803333 -- 11700000 Nov 04, 2017 50.803333 -- 11700000 Nov 03, 2017 50.803333 -- 11700000 Nov 02, 2017 50.196667 -- 11700000 Nov 01, 2017 50.606667 -- 11700000 Oct 31, 2017 50.33 -- 11700000 Oct 30, 2017 50.38 -- 11850000 Oct 29, 2017 50.73 -- 11850000 Oct 28, 2017 50.73 -- 11850000 Oct 27, 2017 50.73 -- 11850000 Oct 26, 2017 50.89 -- 11850000 Oct 25, 2017 51.806667 -- 11850000 Oct 24, 2017 52.096667 -- 11850000 Oct 23, 2017 52.443333 -- 11850000 Oct 22, 2017 52.953333 -- 11850000 Oct 21, 2017 52.953333 -- 11850000 Oct 20, 2017 52.953333 -- 11850000 Oct 19, 2017 52.923333 -- 11850000 Oct 18, 2017 52.56 -- 11850000 Oct 17, 2017 52.596667 -- 11850000 Oct 16, 2017 52.4 -- 11850000 Oct 15, 2017 52.663333 -- 11850000 Oct 14, 2017 52.663333 -- 11850000 Oct 13, 2017 52.663333 -- 11850000 Oct 12, 2017 52.86 -- 11850000 Oct 11, 2017 53.133333 -- 11850000 Oct 10, 2017 52.996667 -- 11850000 Oct 09, 2017 52.96 -- 12150000 Oct 08, 2017 53.38 -- 12300000 Oct 07, 2017 53.38 -- 12300000 Oct 06, 2017 53.38 -- 12300000 Oct 05, 2017 53.603333 -- 12300000 Oct 04, 2017 53.523333 -- 12300000 Oct 03, 2017 52.933333 -- 12300000 Oct 02, 2017 53.166667 -- 12300000 Oct 01, 2017 52.163333 -- 12300000 Sep 30, 2017 52.163333 -- 12300000 Sep 29, 2017 52.163333 -- 12300000 Sep 28, 2017 51.683333 -- 12300000 Sep 27, 2017 52.056667 -- 12300000 Sep 26, 2017 51.533333 0.149834 12300000 Sep 25, 2017 52.086667 -- 12150000 Sep 24, 2017 51.923333 -- 12150000 Sep 23, 2017 51.923333 -- 12150000 Sep 22, 2017 51.923333 -- 12150000 Sep 21, 2017 52.04 -- 12150000 Sep 20, 2017 52.08 -- 12150000 Sep 19, 2017 52.046667 -- 12150000 Sep 18, 2017 52.4 -- 12300000 Sep 17, 2017 52.336667 -- 12300000 Sep 16, 2017 52.336667 -- 12300000 Sep 15, 2017 52.336667 -- 12300000 Sep 14, 2017 52.533333 -- 12300000 Sep 13, 2017 52.523333 -- 12300000 Sep 12, 2017 52.76 -- 12300000 Sep 11, 2017 52.686667 -- 12300000 Sep 10, 2017 52.313333 -- 12300000 Sep 09, 2017 52.313333 -- 12300000 Sep 08, 2017 52.313333 -- 12300000 Sep 07, 2017 52.236667 -- 12300000 Sep 06, 2017 51.58 -- 12300000 Sep 05, 2017 51.446667 -- 12300000 Sep 04, 2017 51.723333 -- 12600000 Sep 03, 2017 51.723333 -- 12600000 Sep 02, 2017 51.723333 -- 12600000 Sep 01, 2017 51.723333 -- 12600000 Aug 31, 2017 51.766667 -- 12450000 Aug 30, 2017 50.76 -- 12750000 Aug 29, 2017 50.616667 -- 12750000 Aug 28, 2017 50.4 -- 12750000 Aug 27, 2017 49.98 -- 12750000 Aug 26, 2017 49.98 -- 12750000 Aug 25, 2017 49.98 -- 12750000 Aug 24, 2017 50.106667 -- 12750000 Aug 23, 2017 49.64 -- 12750000 Aug 22, 2017 49.756667 -- 12900000 Aug 21, 2017 49.166667 -- 12900000 Aug 20, 2017 49.203333 -- 13050000 Aug 19, 2017 49.203333 -- 13050000 Aug 18, 2017 49.203333 -- 13050000 Aug 17, 2017 49.37 -- 13050000 Aug 16, 2017 49.94 -- 13050000 Aug 15, 2017 49.71 -- 13050000 Aug 14, 2017 49.663333 -- 13050000 Aug 13, 2017 49.37 -- 13050000 Aug 12, 2017 49.37 -- 13050000 Aug 11, 2017 49.37 -- 13050000 Aug 10, 2017 49.196667 -- 13200000 Aug 09, 2017 49.63 -- 13200000 Aug 08, 2017 49.683333 -- 13350000 Aug 07, 2017 50.603333 -- 13500000 Aug 06, 2017 50.673333 -- 13500000 Aug 05, 2017 50.673333 -- 13500000 Aug 04, 2017 50.673333 -- 13500000 Aug 03, 2017 50.7 -- 13500000 Aug 02, 2017 50.98 -- 13500000 Aug 01, 2017 51.25 -- 13500000 Jul 31, 2017 51.73 -- 13500000 Jul 30, 2017 51.866667 -- 13500000 Jul 29, 2017 51.866667 -- 13500000 Jul 28, 2017 51.866667 -- 13500000 Jul 27, 2017 51.556667 -- 13500000 Jul 26, 2017 52.12 -- 13500000 Jul 25, 2017 52.29 -- 13500000 Jul 24, 2017 52.696667 -- 13500000 Jul 23, 2017 52.756667 -- 13500000 Jul 22, 2017 52.756667 -- 13500000 Jul 21, 2017 52.756667 -- 13500000 Jul 20, 2017 52.653333 -- 13500000 Jul 19, 2017 52.16 -- 13500000 Jul 18, 2017 52.036667 -- 13500000 Jul 17, 2017 52.083333 -- 13500000 Jul 16, 2017 52.243333 -- 13500000 Jul 15, 2017 52.243333 -- 13500000 Jul 14, 2017 52.243333 -- 13500000 Jul 13, 2017 52.083333 -- 13500000 Jul 12, 2017 52.07 -- 13500000 Jul 11, 2017 51.6 -- 13500000 Jul 10, 2017 51.343333 -- 13500000 Jul 09, 2017 51.62 -- 13500000 Jul 08, 2017 51.62 -- 13500000 Jul 07, 2017 51.62 -- 13500000 Jul 06, 2017 51.386667 -- 13500000 Jul 05, 2017 52.256667 -- 13500000 Jul 04, 2017 52.146667 -- 13500000 Jul 03, 2017 52.146667 -- 13500000 Jul 02, 2017 51.686667 -- 13500000 Jul 01, 2017 51.686667 -- 13500000 Jun 30, 2017 51.686667 -- 13500000 Jun 29, 2017 51.78 -- 13500000 Jun 28, 2017 52.19 -- 13650000 Jun 27, 2017 51.94 0.306147 13800000 Jun 26, 2017 53.25 -- 13800000 Jun 25, 2017 53.29 -- 13800000 Jun 24, 2017 53.29 -- 13800000 Jun 23, 2017 53.29 -- 13800000 Jun 22, 2017 53.223333 -- 13800000 Jun 21, 2017 52.516667 -- 13800000 Jun 20, 2017 51.406667 -- 13800000 Jun 19, 2017 51.12 -- 13650000 Jun 18, 2017 50.43 -- 13650000 Jun 17, 2017 50.43 -- 13650000 Jun 16, 2017 50.43 -- 13650000 Jun 15, 2017 50.163333 -- 13950000 Jun 14, 2017 50.353333 -- 14100000 Jun 13, 2017 50.356667 -- 14100000 Jun 12, 2017 50.283333 -- 14100000 Jun 11, 2017 50.616667 -- 14100000 Jun 10, 2017 50.616667 -- 14100000 Jun 09, 2017 50.616667 -- 14100000 Jun 08, 2017 50.573333 -- 14100000 Jun 07, 2017 50.25 -- 14100000 Jun 06, 2017 50.116667 -- 14250000 Jun 05, 2017 50.233333 -- 14250000 Jun 04, 2017 50.883333 -- 14250000 Jun 03, 2017 50.883333 -- 14250000 Jun 02, 2017 50.883333 -- 14250000 Jun 01, 2017 50.78 -- 14250000 May 31, 2017 50.123333 -- 14250000 May 30, 2017 49.746667 -- 14250000 May 29, 2017 50.156667 -- 14250000 May 28, 2017 50.156667 -- 14250000 May 27, 2017 50.156667 -- 14250000 May 26, 2017 50.156667 -- 14250000 May 25, 2017 50.283333 -- 14250000 May 24, 2017 49.953333 -- 14250000 May 23, 2017 49.846667 -- 14250000 May 22, 2017 49.57 -- 14250000 May 21, 2017 49.533333 -- 14250000 May 20, 2017 49.533333 -- 14250000 May 19, 2017 49.533333 -- 14250000 May 18, 2017 49.506667 -- 14250000 May 17, 2017 49.473333 -- 14250000 May 16, 2017 50.506667 -- 13950000 May 15, 2017 50.72 -- 13950000 May 14, 2017 50.583333 -- 13950000 May 13, 2017 50.583333 -- 13950000 May 12, 2017 50.583333 -- 13950000 May 11, 2017 50.423333 -- 13950000 May 10, 2017 50.153333 -- 13950000 May 09, 2017 49.956667 -- 13950000 May 08, 2017 49.443333 -- 13950000 May 07, 2017 50.31 -- 13950000 May 06, 2017 50.31 -- 13950000 May 05, 2017 50.31 -- 13950000 May 04, 2017 50.136667 -- 13950000 May 03, 2017 49.86 -- 13950000 May 02, 2017 50.77 -- 14100000 May 01, 2017 51.083333 -- 14100000 Apr 30, 2017 51.083333 -- 14100000 Apr 29, 2017 51.083333 -- 14100000 Apr 28, 2017 51.083333 -- 14100000 Apr 27, 2017 51.193333 -- 14100000 Apr 26, 2017 50.863333 -- 14100000 Apr 25, 2017 50.26 -- 14100000 Apr 24, 2017 50.003333 -- 14100000 Apr 23, 2017 49.463333 -- 14100000 Apr 22, 2017 49.463333 -- 14100000 Apr 21, 2017 49.463333 -- 14100000 Apr 20, 2017 49.856667 -- 14100000 Apr 19, 2017 49.663333 -- 14100000 Apr 18, 2017 49.6 -- 14100000 Apr 17, 2017 50.236667 -- 14250000 Apr 16, 2017 50.366667 -- 14250000 Apr 15, 2017 50.366667 -- 14250000 Apr 14, 2017 50.366667 -- 14250000 Apr 13, 2017 50.366667 -- 14250000 Apr 12, 2017 50.386667 -- 14250000 Apr 11, 2017 50.443333 -- 14250000 Apr 10, 2017 50.656667 -- 14250000 Apr 09, 2017 50.693333 -- 14250000 Apr 08, 2017 50.693333 -- 14250000 Apr 07, 2017 50.693333 -- 14250000 Apr 06, 2017 50.146667 -- 14250000 Apr 05, 2017 49.813333 -- 14250000 Apr 04, 2017 50.123333 -- 14250000 Apr 03, 2017 50.14 -- 14250000 Apr 02, 2017 50.323333 -- 14250000 Apr 01, 2017 50.323333 -- 14250000 Mar 31, 2017 50.323333 -- 14250000 Mar 30, 2017 50.583333 -- 14250000 Mar 29, 2017 50.94 -- 14250000 Mar 28, 2017 50.833333 -- 14250000 Mar 27, 2017 50.763333 -- 14250000 Mar 26, 2017 49.95 -- 14250000 Mar 25, 2017 49.95 -- 14250000 Mar 24, 2017 49.95 0.119411 14250000 Mar 23, 2017 49.96 -- 14250000 Mar 22, 2017 49.94 -- 14250000 Mar 21, 2017 49.836667 -- 14250000 Mar 20, 2017 50.823333 -- 14250000 Mar 19, 2017 50.596667 -- 14250000 Mar 18, 2017 50.596667 -- 14250000 Mar 17, 2017 50.596667 -- 14250000 Mar 16, 2017 51.106667 -- 14250000 Mar 15, 2017 51.34 -- 14400000 Mar 14, 2017 50.493333 -- 14400000 Mar 13, 2017 51.043333 -- 14400000 Mar 12, 2017 51.21 -- 14400000 Mar 11, 2017 51.21 -- 14400000 Mar 10, 2017 51.21 -- 14400000 Mar 09, 2017 51.07 -- 14400000 Mar 08, 2017 50.99 -- 14400000 Mar 07, 2017 50.66 -- 14400000 Mar 06, 2017 51.07 -- 14400000 Mar 05, 2017 51.65 -- 14400000 Mar 04, 2017 51.65 -- 14400000 Mar 03, 2017 51.65 -- 14400000 Mar 02, 2017 51.47 -- 14400000 Mar 01, 2017 51.65 -- 14400000 Feb 28, 2017 51.08 -- 14400000 Feb 27, 2017 51.726667 -- 14400000 Feb 26, 2017 51.116667 -- 14400000 Feb 25, 2017 51.116667 -- 14400000 Feb 24, 2017 51.116667 -- 14400000 Feb 23, 2017 51.02 -- 14400000 Feb 22, 2017 50.726667 -- 14400000 Feb 21, 2017 50.903333 -- 14550000 Feb 20, 2017 51.09 -- 14550000 Feb 19, 2017 51.09 -- 14550000 Feb 18, 2017 51.09 -- 14550000 Feb 17, 2017 51.09 -- 14550000 Feb 16, 2017 50.856667 -- 15000000 Feb 15, 2017 51.2 -- 14550000 Feb 14, 2017 50.39 -- 14550000 Feb 13, 2017 49.743333 -- 14550000 Feb 12, 2017 49.553333 -- 14550000 Feb 11, 2017 49.553333 -- 14550000 Feb 10, 2017 49.553333 -- 14550000 Feb 09, 2017 49.46 -- 14700000 Feb 08, 2017 49.046667 -- 14700000 Feb 07, 2017 48.533333 -- 14700000 Feb 06, 2017 48.82 -- 14700000 Feb 05, 2017 48.636667 -- 14700000 Feb 04, 2017 48.636667 -- 14700000 Feb 03, 2017 48.636667 -- 14700000 Feb 02, 2017 48.146667 -- 14700000 Feb 01, 2017 47.66 -- 14850000 Jan 31, 2017 47.29 -- 14850000 Jan 30, 2017 46.1 -- 14850000 Jan 29, 2017 46.453333 -- 15000000 Jan 28, 2017 46.453333 -- 15000000 Jan 27, 2017 46.453333 -- 15000000 Jan 26, 2017 46.07 -- 15000000 Jan 25, 2017 46.413333 -- 15000000 Jan 24, 2017 46.106667 -- 15300000 Jan 23, 2017 46.51 -- 15300000 Jan 22, 2017 46.81 -- 15300000 Jan 21, 2017 46.81 -- 15300000 Jan 20, 2017 46.81 -- 15300000 Jan 19, 2017 47.276667 -- 15300000 Jan 18, 2017 47.736667 -- 15300000 Jan 17, 2017 47.533333 -- 15300000 Jan 16, 2017 48.326667 -- 15300000 Jan 15, 2017 48.326667 -- 15300000 Jan 14, 2017 48.326667 -- 15300000 Jan 13, 2017 48.326667 -- 15300000 Jan 12, 2017 48.136667 -- 15750000 Jan 11, 2017 48.03 -- 15750000 Jan 10, 2017 49.12 -- 15750000 Jan 09, 2017 49.31 -- 15750000 Jan 08, 2017 48.796667 -- 15750000 Jan 07, 2017 48.796667 -- 15750000 Jan 06, 2017 48.796667 -- 15750000 Jan 05, 2017 48.94 -- 15150000 Jan 04, 2017 48.826667 -- 14550000 Jan 03, 2017 47.92 -- 14550000 Jan 02, 2017 47.086667 -- 14550000 Jan 01, 2017 47.086667 -- 14550000 Dec 31, 2016 47.086667 -- 14550000 Dec 30, 2016 47.086667 -- 14550000 Dec 29, 2016 46.876667 -- 14550000 Dec 28, 2016 46.8 -- 14550000 Dec 27, 2016 47.353333 -- 14550000 Dec 26, 2016 47.573333 -- 14550000 Dec 25, 2016 47.573333 -- 14550000 Dec 24, 2016 47.573333 -- 14550000 Dec 23, 2016 47.573333 -- 14550000 Dec 22, 2016 46.506667 -- 14550000 Dec 21, 2016 46.783333 0.112577 14550000 Dec 20, 2016 47.38 -- 14550000 Dec 19, 2016 47.36 -- 14400000 Dec 18, 2016 47.406667 -- 14400000 Dec 17, 2016 47.406667 -- 14400000 Dec 16, 2016 47.406667 -- 14400000 Dec 15, 2016 46.88 -- 14400000 Dec 14, 2016 46.613333 -- 14400000 Dec 13, 2016 46.78 -- 14400000 Dec 12, 2016 46.256667 -- 14400000 Dec 11, 2016 46.326667 -- 14400000 Dec 10, 2016 46.326667 -- 14400000 Dec 09, 2016 46.326667 -- 14400000 Dec 08, 2016 45.793333 -- 14400000 Dec 07, 2016 45.856667 -- 14400000 Dec 06, 2016 46.763333 -- 14400000 Dec 05, 2016 46.333333 -- 14400000 Dec 04, 2016 46.17 -- 14400000 Dec 03, 2016 46.17 -- 14400000 Dec 02, 2016 46.17 -- 14400000 Dec 01, 2016 45.733333 -- 14400000 Nov 30, 2016 46.546667 -- 14700000 Nov 29, 2016 46.99 -- 14700000 Nov 28, 2016 47.493333 -- 14700000 Nov 27, 2016 48.25 -- 14700000 Nov 26, 2016 48.25 -- 14700000 Nov 25, 2016 48.25 -- 14700000 Nov 24, 2016 48.043333 -- 14400000 Nov 23, 2016 48.043333 -- 14400000 Nov 22, 2016 47.73 -- 14700000 Nov 21, 2016 48.373333 -- 14550000 Nov 20, 2016 48.296667 -- 14100000 Nov 19, 2016 48.296667 -- 14100000 Nov 18, 2016 48.296667 -- 14100000 Nov 17, 2016 48.803333 -- 14100000 Nov 16, 2016 48.526667 -- 13950000 Nov 15, 2016 49.326667 -- 13350000 Nov 14, 2016 49.69 -- 12900000 Nov 13, 2016 49.396667 -- 12900000 Nov 12, 2016 49.396667 -- 12900000 Nov 11, 2016 49.396667 -- 12900000 Nov 10, 2016 49.346667 -- 12600000 Nov 09, 2016 48.4 -- 11250000 Nov 08, 2016 45.26 -- 11250000 Nov 07, 2016 45.363333 -- 11250000 Nov 06, 2016 44.063333 -- 11250000 Nov 05, 2016 44.063333 -- 11250000 Nov 04, 2016 44.063333 -- 11250000 Nov 03, 2016 43.17 -- 11400000 Nov 02, 2016 45.126667 -- 11400000 Nov 01, 2016 45.69 -- 11550000 Oct 31, 2016 45.513333 -- 11550000 Oct 30, 2016 46.11 -- 11550000 Oct 29, 2016 46.11 -- 11550000 Oct 28, 2016 46.11 -- 11550000 Oct 27, 2016 47.053333 -- 11550000 Oct 26, 2016 47.243333 -- 11550000 Oct 25, 2016 47.74 -- 11550000 Oct 24, 2016 47.513333 -- 11550000 Oct 23, 2016 47.79 -- 11550000 Oct 22, 2016 47.79 -- 11550000 Oct 21, 2016 47.79 -- 11550000 Oct 20, 2016 48.076667 -- 11700000 Oct 19, 2016 47.663333 -- 11700000 Oct 18, 2016 47.876667 -- 11700000 Oct 17, 2016 47.326667 -- 11700000 Oct 16, 2016 47.643333 -- 11850000 Oct 15, 2016 47.643333 -- 11850000 Oct 14, 2016 47.643333 -- 11850000 Oct 13, 2016 48.56 -- 11850000 Oct 12, 2016 48.363333 -- 11850000 Oct 11, 2016 49.29 -- 11850000 Oct 10, 2016 50.62 -- 11850000 Oct 09, 2016 49.793333 -- 11850000 Oct 08, 2016 49.793333 -- 11850000 Oct 07, 2016 49.793333 -- 11850000 Oct 06, 2016 49.976667 -- 11850000 Oct 05, 2016 50.623333 -- 11850000 Oct 04, 2016 50.12 -- 11850000 Oct 03, 2016 50.16 -- 11850000 Oct 02, 2016 49.846667 -- 12000000 Oct 01, 2016 49.846667 -- 12000000 Sep 30, 2016 49.846667 -- 12000000 Sep 29, 2016 49.43 -- 12000000 Sep 28, 2016 51.396667 -- 12000000 Sep 27, 2016 51.5 -- 12000000 Sep 26, 2016 50.996667 0.105296 12000000 Sep 25, 2016 52.056667 -- 12000000 Sep 24, 2016 52.056667 -- 12000000 Sep 23, 2016 52.056667 -- 12000000 Sep 22, 2016 51.953333 -- 12000000 Sep 21, 2016 51.393333 -- 12000000 Sep 20, 2016 51.05 -- 12000000 Sep 19, 2016 50.9 -- 12000000 Sep 18, 2016 51.126667 -- 12000000 Sep 17, 2016 51.126667 -- 12000000 Sep 16, 2016 51.126667 -- 12000000 Sep 15, 2016 50.823333 -- 12000000 Sep 14, 2016 50.066667 -- 12000000 Sep 13, 2016 49.733333 -- 12000000 Sep 12, 2016 50.373333 -- 12000000 Sep 11, 2016 49.153333 -- 12000000 Sep 10, 2016 49.153333 -- 12000000 Sep 09, 2016 49.153333 -- 12000000 Sep 08, 2016 50.273333 -- 12000000 Sep 07, 2016 49.946667 -- 12000000 Sep 06, 2016 49.953333 -- 12150000 Sep 05, 2016 49.333333 -- 12150000 Sep 04, 2016 49.333333 -- 12150000 Sep 03, 2016 49.333333 -- 12150000 Sep 02, 2016 49.333333 -- 12150000 Sep 01, 2016 49.66 -- 12150000 Aug 31, 2016 49.673333 -- 12150000 Aug 30, 2016 49.923333 -- 12150000 Aug 29, 2016 49.916667 -- 12150000 Aug 28, 2016 49.926667 -- 12150000 Aug 27, 2016 49.926667 -- 12150000 Aug 26, 2016 49.926667 -- 12150000 Aug 25, 2016 49.65 -- 12450000 Aug 24, 2016 50.253333 -- 12450000 Aug 23, 2016 51.67 -- 12450000 Aug 22, 2016 51.57 -- 12450000 Aug 21, 2016 51.456667 -- 12450000 Aug 20, 2016 51.456667 -- 12450000 Aug 19, 2016 51.456667 -- 12450000 Aug 18, 2016 51.58 -- 12450000 Aug 17, 2016 51.38 -- 12450000 Aug 16, 2016 51.41 -- 12450000 Aug 15, 2016 51.876667 -- 12450000 Aug 14, 2016 51.673333 -- 12450000 Aug 13, 2016 51.673333 -- 12450000 Aug 12, 2016 51.673333 -- 12450000 Aug 11, 2016 51.526667 -- 12450000 Aug 10, 2016 51.093333 -- 12450000 Aug 09, 2016 52.016667 -- 12450000 Aug 08, 2016 51.63 -- 12450000 Aug 07, 2016 52.133333 -- 12600000 Aug 06, 2016 52.133333 -- 12600000 Aug 05, 2016 52.133333 -- 12600000 Aug 04, 2016 52.066667 -- 12600000 Aug 03, 2016 52.183333 -- 12600000 Aug 02, 2016 51.933333 -- 12600000 Aug 01, 2016 52.143333 -- 12600000 Jul 31, 2016 51.916667 -- 12600000 Jul 30, 2016 51.916667 -- 12600000 Jul 29, 2016 51.916667 -- 12600000 Jul 28, 2016 51.853333 -- 12600000 Jul 27, 2016 51.963333 -- 12600000 Jul 26, 2016 50.98 -- 12600000 Jul 25, 2016 51.063333 -- 12600000 Jul 24, 2016 51.1 -- 12600000 Jul 23, 2016 51.1 -- 12600000 Jul 22, 2016 51.1 -- 12600000 Jul 21, 2016 51.05 -- 12600000 Jul 20, 2016 50.79 -- 12600000 Jul 19, 2016 49.863333 -- 12600000 Jul 18, 2016 50.376667 -- 12600000 Jul 17, 2016 50.353333 -- 12600000 Jul 16, 2016 50.353333 -- 12600000 Jul 15, 2016 50.353333 -- 12600000 Jul 14, 2016 50.213333 -- 12600000 Jul 13, 2016 49.836667 -- 12750000 Jul 12, 2016 50.26 -- 12750000 Jul 11, 2016 50.013333 -- 12750000 Jul 10, 2016 49.743333 -- 12750000 Jul 09, 2016 49.743333 -- 12750000 Jul 08, 2016 49.743333 -- 12750000 Jul 07, 2016 49.3 -- 12750000 Jul 06, 2016 49.24 -- 12900000 Jul 05, 2016 48.55 -- 12900000 Jul 04, 2016 48.673333 -- 12900000 Jul 03, 2016 48.673333 -- 12900000 Jul 02, 2016 48.673333 -- 12900000 Jul 01, 2016 48.673333 -- 12900000 Jun 30, 2016 48.2 -- 12900000 Jun 29, 2016 47.983333 -- 12900000 Jun 28, 2016 46.39 -- 12750000 Jun 27, 2016 45.1 -- 12900000 Jun 26, 2016 46.25 -- 12900000 Jun 25, 2016 46.25 -- 12900000 Jun 24, 2016 46.25 -- 12900000 Jun 23, 2016 47.876667 -- 13200000 Jun 22, 2016 47.08 -- 12900000 Jun 21, 2016 46.94 0.11121 13050000 Jun 20, 2016 47.473333 -- 13050000 Jun 19, 2016 47.106667 -- 13050000 Jun 18, 2016 47.106667 -- 13050000 Jun 17, 2016 47.106667 -- 13050000 Jun 16, 2016 47.976667 -- 13050000 Jun 15, 2016 48.003333 -- 13050000 Jun 14, 2016 48.26 -- 13050000 Jun 13, 2016 48.203333 -- 13050000 Jun 12, 2016 48.633333 -- 13050000 Jun 11, 2016 48.633333 -- 13050000 Jun 10, 2016 48.633333 -- 13050000 Jun 09, 2016 49.44 -- 13050000 Jun 08, 2016 49.826667 -- 13050000 Jun 07, 2016 49.73 -- 13050000 Jun 06, 2016 49.963333 -- 13050000 Jun 05, 2016 49.403333 -- 13050000 Jun 04, 2016 49.403333 -- 13050000 Jun 03, 2016 49.403333 -- 13050000 Jun 02, 2016 49.86 -- 13050000 Jun 01, 2016 49.246667 -- 13050000 May 31, 2016 48.816667 -- 13050000 May 30, 2016 48.473333 -- 13050000 May 29, 2016 48.473333 -- 13050000 May 28, 2016 48.473333 -- 13050000 May 27, 2016 48.473333 -- 13050000 May 26, 2016 48.103333 -- 13050000 May 25, 2016 48.116667 -- 13050000 May 24, 2016 47.95 -- 13050000 May 23, 2016 47.153333 -- 13050000 May 22, 2016 47.19 -- 13200000 May 21, 2016 47.19 -- 13200000 May 20, 2016 47.19 -- 13200000 May 19, 2016 46.336667 -- 13200000 May 18, 2016 46.833333 -- 13200000 May 17, 2016 46.403333 -- 13200000 May 16, 2016 46.546667 -- 13200000 May 15, 2016 45.01 -- 13200000 May 14, 2016 45.01 -- 13200000 May 13, 2016 45.01 -- 13200000 May 12, 2016 44.73 -- 13200000 May 11, 2016 45.343333 -- 13200000 May 10, 2016 46.09 -- 13200000 May 09, 2016 45.66 -- 13200000 May 08, 2016 44.633333 -- 13200000 May 07, 2016 44.633333 -- 13200000 May 06, 2016 44.633333 -- 13200000 May 05, 2016 45.61 -- 13200000 May 04, 2016 46.046667 -- 13200000 May 03, 2016 47.106667 -- 13200000 May 02, 2016 47.32 -- 13350000 May 01, 2016 47.036667 -- 13350000 Apr 30, 2016 47.036667 -- 13350000 Apr 29, 2016 47.036667 -- 13350000 Apr 28, 2016 47.666667 -- 13350000 Apr 27, 2016 47.953333 -- 13350000 Apr 26, 2016 48.313333 -- 13350000 Apr 25, 2016 48.656667 -- 13350000 Apr 24, 2016 49.63 -- 13350000 Apr 23, 2016 49.63 -- 13350000 Apr 22, 2016 49.63 -- 13350000 Apr 21, 2016 49.486667 -- 13500000 Apr 20, 2016 48.61 -- 13650000 Apr 19, 2016 48.536667 -- 14100000 Apr 18, 2016 48.553333 -- 14100000 Apr 17, 2016 47.91 -- 13950000 Apr 16, 2016 47.91 -- 13950000 Apr 15, 2016 47.91 -- 13950000 Apr 14, 2016 47.98 -- 13950000 Apr 13, 2016 47.94 -- 13950000 Apr 12, 2016 47.106667 -- 13950000 Apr 11, 2016 47.243333 -- 13950000 Apr 10, 2016 48.103333 -- 14100000 Apr 09, 2016 48.103333 -- 14100000 Apr 08, 2016 48.103333 -- 14100000 Apr 07, 2016 48.463333 -- 14550000 Apr 06, 2016 48.293333 -- 14550000 Apr 05, 2016 46.423333 -- 14550000 Apr 04, 2016 47.013333 -- 13950000 Apr 03, 2016 46.426667 -- 13950000 Apr 02, 2016 46.426667 -- 13950000 Apr 01, 2016 46.426667 -- 13950000 Mar 31, 2016 45.676667 -- 14100000 Mar 30, 2016 45.5 -- 14100000 Mar 29, 2016 45.646667 -- 13800000 Mar 28, 2016 44.57 -- 13800000 Mar 27, 2016 45.21 -- 13800000 Mar 26, 2016 45.21 -- 13800000 Mar 25, 2016 45.21 -- 13800000 Mar 24, 2016 45.21 -- 13800000 Mar 23, 2016 45.173333 0.102673 14100000 Mar 22, 2016 46.033333 -- 14100000 Mar 21, 2016 44.98 -- 14100000 Mar 20, 2016 44.536667 -- 14250000 Mar 19, 2016 44.536667 -- 14250000 Mar 18, 2016 44.536667 -- 14250000 Mar 17, 2016 44.023333 -- 14850000 Mar 16, 2016 44.76 -- 14850000 Mar 15, 2016 45.24 -- 14850000 Mar 14, 2016 47.373333 -- 14850000 Mar 13, 2016 47.57 -- 14850000 Mar 12, 2016 47.57 -- 14850000 Mar 11, 2016 47.57 -- 14850000 Mar 10, 2016 46.206667 -- 14850000 Mar 09, 2016 46.29 -- 14850000 Mar 08, 2016 46.13 -- 15000000 Mar 07, 2016 47.3 -- 15000000 Mar 06, 2016 46.44 -- 15000000 Mar 05, 2016 46.44 -- 15000000 Mar 04, 2016 46.44 -- 15000000 Mar 03, 2016 46.636667 -- 15000000 Mar 02, 2016 46.95 -- 15000000 Mar 01, 2016 46.25 -- 15000000 Feb 29, 2016 45.42 -- 15000000 Feb 28, 2016 46.76 -- 15000000 Feb 27, 2016 46.76 -- 15000000 Feb 26, 2016 46.76 -- 15000000 Feb 25, 2016 46.696667 -- 15000000 Feb 24, 2016 46.2 -- 15000000 Feb 23, 2016 45.983333 -- 15000000 Feb 22, 2016 46.626667 -- 15000000 Feb 21, 2016 46.193333 -- 15300000 Feb 20, 2016 46.193333 -- 15300000 Feb 19, 2016 46.193333 -- 15300000 Feb 18, 2016 45.973333 -- 15600000 Feb 17, 2016 46.91 -- 15150000 Feb 16, 2016 45.61 -- 14700000 Feb 15, 2016 44.516667 -- 14850000 Feb 14, 2016 44.516667 -- 14850000 Feb 13, 2016 44.516667 -- 14850000 Feb 12, 2016 44.516667 -- 14850000 Feb 11, 2016 43.96 -- 14850000 Feb 10, 2016 44.786667 -- 14850000 Feb 09, 2016 44.873333 -- 15000000 Feb 08, 2016 44.62 -- 15150000 Feb 07, 2016 45.91 -- 15150000 Feb 06, 2016 45.91 -- 15150000 Feb 05, 2016 45.91 -- 15150000 Feb 04, 2016 46.683333 -- 15300000 Feb 03, 2016 46.653333 -- 15450000 Feb 02, 2016 46.48 -- 15450000 Feb 01, 2016 47.25 -- 15450000 Jan 31, 2016 47.34 -- 15450000 Jan 30, 2016 47.34 -- 15450000 Jan 29, 2016 47.34 -- 15450000 Jan 28, 2016 46.303333 -- 15600000 Jan 27, 2016 47.563333 -- 15600000 Jan 26, 2016 48.9 -- 16200000 Jan 25, 2016 48.503333 -- 16200000 Jan 24, 2016 49.043333 -- 16200000 Jan 23, 2016 49.043333 -- 16200000 Jan 22, 2016 49.043333 -- 16200000 Jan 21, 2016 48.196667 -- 16350000 Jan 20, 2016 48.433333 -- 16350000 Jan 19, 2016 47.603333 -- 16350000 Jan 18, 2016 48.06 -- 15900000 Jan 17, 2016 48.06 -- 15900000 Jan 16, 2016 48.06 -- 15900000 Jan 15, 2016 48.06 -- 15900000 Jan 14, 2016 48.7 -- 16050000 Jan 13, 2016 47.02 -- 16050000 Jan 12, 2016 48.74 -- 16200000 Jan 11, 2016 48.25 -- 16200000 Jan 10, 2016 49.246667 -- 16200000 Jan 09, 2016 49.246667 -- 16200000 Jan 08, 2016 49.246667 -- 16200000 Jan 07, 2016 50.25 -- 16200000 Jan 06, 2016 51.773333 -- 16200000 Jan 05, 2016 52.94 -- 16200000 Jan 04, 2016 52.643333 -- 16200000 Jan 03, 2016 53.826667 -- 16200000 Jan 02, 2016 53.826667 -- 16200000 Jan 01, 2016 53.826667 -- 16200000 Dec 31, 2015 53.826667 -- 16200000 Dec 30, 2015 54.506667 -- 16200000 Dec 29, 2015 54.66 -- 16200000 Dec 28, 2015 53.956667 -- 16200000 Dec 27, 2015 54.22 -- 16200000 Dec 26, 2015 54.22 -- 16200000 Dec 25, 2015 54.22 -- 16200000 Dec 24, 2015 54.22 0.696784 16200000 Dec 23, 2015 54.99 -- 16200000 Dec 22, 2015 54.293333 -- 16050000 Dec 21, 2015 54.136667 -- 16050000 Dec 20, 2015 53.74 -- 16200000 Dec 19, 2015 53.74 -- 16200000 Dec 18, 2015 53.74 -- 16200000 Dec 17, 2015 54.18 -- 16200000 Dec 16, 2015 54.966667 -- 16200000 Dec 15, 2015 54.026667 -- 16350000 Dec 14, 2015 52.953333 -- 16350000 Dec 13, 2015 52.956667 -- 16350000 Dec 12, 2015 52.956667 -- 16350000 Dec 11, 2015 52.956667 -- 16350000 Dec 10, 2015 54.093333 -- 16350000 Dec 09, 2015 53.463333 -- 16350000 Dec 08, 2015 54.18 -- 16350000 Dec 07, 2015 53.746667 -- 16950000 Dec 06, 2015 54.54 -- 16950000 Dec 05, 2015 54.54 -- 16950000 Dec 04, 2015 54.54 -- 16950000 Dec 03, 2015 53.173333 -- 16950000 Dec 02, 2015 54.53 -- 16950000 Dec 01, 2015 55.106667 -- 16050000 Nov 30, 2015 54.01 -- 16050000 Nov 29, 2015 54.786667 -- 16050000 Nov 28, 2015 54.786667 -- 16050000 Nov 27, 2015 54.786667 -- 16050000 Nov 26, 2015 54.653333 -- 16050000 Nov 25, 2015 54.653333 -- 16050000 Nov 24, 2015 53.906667 -- 16050000 Nov 23, 2015 53.69 -- 15750000 Nov 22, 2015 53.486667 -- 15750000 Nov 21, 2015 53.486667 -- 15750000 Nov 20, 2015 53.486667 -- 15750000 Nov 19, 2015 53.073333 -- 15750000 Nov 18, 2015 53.71 -- 15750000 Nov 17, 2015 52.443333 -- 15750000 Nov 16, 2015 52.236667 -- 16050000 Nov 15, 2015 51.896667 -- 16050000 Nov 14, 2015 51.896667 -- 16050000 Nov 13, 2015 51.896667 -- 16050000 Nov 12, 2015 51.31 -- 16050000 Nov 11, 2015 52.28 -- 16050000 Nov 10, 2015 52.963333 -- 16050000 Nov 09, 2015 52.623333 -- 16050000 Nov 08, 2015 53.093333 -- 16050000 Nov 07, 2015 53.093333 -- 16050000 Nov 06, 2015 53.093333 -- 16050000 Nov 05, 2015 52.773333 -- 16350000 Nov 04, 2015 53.393333 -- 16350000 Nov 03, 2015 53.563333 -- 16350000 Nov 02, 2015 53.32 -- 16350000 Nov 01, 2015 51.963333 -- 16800000 Oct 31, 2015 51.963333 -- 16800000 Oct 30, 2015 51.963333 -- 16800000 Oct 29, 2015 52.613333 -- 16950000 Oct 28, 2015 52.743333 -- 17400000 Oct 27, 2015 51.33 -- 17400000 Oct 26, 2015 50.426667 -- 17400000 Oct 25, 2015 50.316667 -- 17250000 Oct 24, 2015 50.316667 -- 17250000 Oct 23, 2015 50.316667 -- 17250000 Oct 22, 2015 48.406667 -- 16800000 Oct 21, 2015 48.813333 -- 16800000 Oct 20, 2015 49.84 -- 16800000 Oct 19, 2015 51.63 -- 16800000 Oct 18, 2015 51.72 -- 16800000 Oct 17, 2015 51.72 -- 16800000 Oct 16, 2015 51.72 -- 16800000 Oct 15, 2015 51.123333 -- 16800000 Oct 14, 2015 49.626667 -- 16800000 Oct 13, 2015 49.323333 -- 16800000 Oct 12, 2015 50.523333 -- 16800000 Oct 11, 2015 50.923333 -- 16800000 Oct 10, 2015 50.923333 -- 16800000 Oct 09, 2015 50.923333 -- 16800000 Oct 08, 2015 50.333333 -- 16800000 Oct 07, 2015 50.136667 -- 17250000 Oct 06, 2015 49.643333 -- 17250000 Oct 05, 2015 51.253333 -- 17250000 Oct 04, 2015 51.343333 -- 17550000 Oct 03, 2015 51.343333 -- 17550000 Oct 02, 2015 51.343333 -- 17550000 Oct 01, 2015 49.863333 -- 18000000 Sep 30, 2015 49.413333 -- 18300000 Sep 29, 2015 47.69 -- 18450000 Sep 28, 2015 48.24 -- 20250000 Sep 27, 2015 51.306667 -- 20250000 Sep 26, 2015 51.306667 -- 20250000 Sep 25, 2015 51.306667 0.127129 20250000 Sep 24, 2015 53.503333 -- 19950000 Sep 23, 2015 54.16 -- 19950000 Sep 22, 2015 54.346667 -- 20250000 Sep 21, 2015 55.263333 -- 20250000 Sep 20, 2015 57 -- 20850000 Sep 19, 2015 57 -- 20850000 Sep 18, 2015 57 -- 20850000 Sep 17, 2015 57.723333 -- 20250000 Sep 16, 2015 56.56 -- 20250000 Sep 15, 2015 55.97 -- 20250000 Sep 14, 2015 55.246667 -- 20250000 Sep 13, 2015 55.413333 -- 20250000 Sep 12, 2015 55.413333 -- 20250000 Sep 11, 2015 55.413333 -- 20250000 Sep 10, 2015 55.07 -- 20250000 Sep 09, 2015 54.496667 -- 20250000 Sep 08, 2015 55.68 -- 20250000 Sep 07, 2015 54.213333 -- 20250000 Sep 06, 2015 54.213333 -- 20250000 Sep 05, 2015 54.213333 -- 20250000 Sep 04, 2015 54.213333 -- 20250000 Sep 03, 2015 54.633333 -- 20250000 Sep 02, 2015 55.376667 -- 20850000 Sep 01, 2015 54.386667 -- 20850000 Aug 31, 2015 55.613333 -- 20250000 Aug 30, 2015 56.523333 -- 20250000 Aug 29, 2015 56.523333 -- 20250000 Aug 28, 2015 56.523333 -- 20250000 Aug 27, 2015 56.31 -- 20250000 Aug 26, 2015 55.186667 -- 20250000 Aug 25, 2015 53.006667 -- 20250000 Aug 24, 2015 53.696667 -- 20850000 Aug 23, 2015 55.88 -- 20850000 Aug 22, 2015 55.88 -- 20850000 Aug 21, 2015 55.88 -- 20850000 Aug 20, 2015 57.013333 -- 20850000 Aug 19, 2015 58.656667 -- 20850000 Aug 18, 2015 58.876667 -- 20850000 Aug 17, 2015 59.14 -- 20850000 Aug 16, 2015 58.26 -- 20850000 Aug 15, 2015 58.26 -- 20850000 Aug 14, 2015 58.26 -- 20850000 Aug 13, 2015 58.116667 -- 20850000 Aug 12, 2015 58.316667 -- 20850000 Aug 11, 2015 58.393333 -- 20850000 Aug 10, 2015 58.913333 -- 20850000 Aug 09, 2015 58.596667 -- 20850000 Aug 08, 2015 58.596667 -- 20850000 Aug 07, 2015 58.596667 -- 20850000 Aug 06, 2015 58.7 -- 20850000 Aug 05, 2015 60.123333 -- 20850000 Aug 04, 2015 59.976667 -- 20850000 Aug 03, 2015 60.413333 -- 20850000 Aug 02, 2015 60.486667 -- 20850000 Aug 01, 2015 60.486667 -- 20850000 Jul 31, 2015 60.486667 -- 20850000 Jul 30, 2015 59.963333 -- 20850000 Jul 29, 2015 60.34 -- 20850000 Jul 28, 2015 60.683333 -- 20850000 Jul 27, 2015 59.586667 -- 20700000 Jul 26, 2015 59.906667 -- 20700000 Jul 25, 2015 59.906667 -- 20700000 Jul 24, 2015 59.906667 -- 20700000 Jul 23, 2015 60.916667 -- 20550000 Jul 22, 2015 61.176667 -- 20250000 Jul 21, 2015 60.936667 -- 20250000 Jul 20, 2015 61.25 -- 20250000 Jul 19, 2015 61.316667 -- 20250000 Jul 18, 2015 61.316667 -- 20250000 Jul 17, 2015 61.316667 -- 20250000 Jul 16, 2015 61.406667 -- 19950000 Jul 15, 2015 61.026667 -- 19950000 Jul 14, 2015 61.24 -- 19950000 Jul 13, 2015 60.796667 -- 19800000 Jul 12, 2015 59.583333 -- 19800000 Jul 11, 2015 59.583333 -- 19800000 Jul 10, 2015 59.583333 -- 19800000 Jul 09, 2015 58.613333 -- 19800000 Jul 08, 2015 58.106667 -- 19800000 Jul 07, 2015 59.333333 -- 19800000 Jul 06, 2015 58.783333 -- 19800000 Jul 05, 2015 58.583333 -- 19800000 Jul 04, 2015 58.583333 -- 19800000 Jul 03, 2015 58.583333 -- 19800000 Jul 02, 2015 58.583333 -- 19800000 Jul 01, 2015 58.593333 -- 19950000 Jun 30, 2015 58.206667 -- 19950000 Jun 29, 2015 57.543333 -- 19950000 Jun 28, 2015 58.98 -- 19950000 Jun 27, 2015 58.98 -- 19950000 Jun 26, 2015 58.98 -- 19950000 Jun 25, 2015 59.556667 -- 19950000 Jun 24, 2015 59.323333 0.129277 19950000 Jun 23, 2015 60.21 -- 19950000 Jun 22, 2015 60.053333 -- 19950000 Jun 21, 2015 59.386667 -- 20250000 Jun 20, 2015 59.386667 -- 20250000 Jun 19, 2015 59.386667 -- 20250000 Jun 18, 2015 59.553333 -- 20250000 Jun 17, 2015 58.73 -- 19950000 Jun 16, 2015 58.6 -- 19950000 Jun 15, 2015 58.373333 -- 19950000 Jun 14, 2015 58.48 -- 19950000 Jun 13, 2015 58.48 -- 19950000 Jun 12, 2015 58.48 -- 19950000 Jun 11, 2015 59.21 -- 20250000 Jun 10, 2015 58.94 -- 20250000 Jun 09, 2015 58.423333 -- 20700000 Jun 08, 2015 58.516667 -- 20700000 Jun 07, 2015 59.026667 -- 20700000 Jun 06, 2015 59.026667 -- 20700000 Jun 05, 2015 59.026667 -- 20700000 Jun 04, 2015 58.75 -- 20700000 Jun 03, 2015 59.17 -- 20700000 Jun 02, 2015 58.91 -- 20700000 Jun 01, 2015 59.093333 -- 20700000 May 31, 2015 59.016667 -- 20700000 May 30, 2015 59.016667 -- 20700000 May 29, 2015 59.016667 -- 20700000 May 28, 2015 59.063333 -- 20700000 May 27, 2015 58.726667 -- 20700000 May 26, 2015 57.936667 -- 20700000 May 25, 2015 58.343333 -- 20700000 May 24, 2015 58.343333 -- 20700000 May 23, 2015 58.343333 -- 20700000 May 22, 2015 58.343333 -- 20700000 May 21, 2015 58.413333 -- 20700000 May 20, 2015 58.476667 -- 20700000 May 19, 2015 58.376667 -- 20700000 May 18, 2015 58.116667 -- 20700000 May 17, 2015 57.673333 -- 20850000 May 16, 2015 57.673333 -- 20850000 May 15, 2015 57.673333 -- 20850000 May 14, 2015 57.596667 -- 20850000 May 13, 2015 57.006667 -- 20850000 May 12, 2015 57.033333 -- 20850000 May 11, 2015 57.786667 -- 20850000 May 10, 2015 57.513333 -- 20850000 May 09, 2015 57.513333 -- 20850000 May 08, 2015 57.513333 -- 20850000 May 07, 2015 56.53 -- 20850000 May 06, 2015 56.336667 -- 20850000 May 05, 2015 56.603333 -- 20850000 May 04, 2015 57.203333 -- 20850000 May 03, 2015 56.943333 -- 20850000 May 02, 2015 56.943333 -- 20850000 May 01, 2015 56.943333 -- 20850000 Apr 30, 2015 56.016667 -- 20850000 Apr 29, 2015 57.466667 -- 20850000 Apr 28, 2015 57.656667 -- 20850000 Apr 27, 2015 57.613333 -- 20850000 Apr 26, 2015 59.693333 -- 20850000 Apr 25, 2015 59.693333 -- 20850000 Apr 24, 2015 59.693333 -- 20850000 Apr 23, 2015 59.923333 -- 20850000 Apr 22, 2015 59.516667 -- 20850000 Apr 21, 2015 59.583333 -- 20700000 Apr 20, 2015 59.206667 -- 20700000 Apr 19, 2015 59.123333 -- 20400000 Apr 18, 2015 59.123333 -- 20400000 Apr 17, 2015 59.123333 -- 20400000 Apr 16, 2015 59.463333 -- 20250000 Apr 15, 2015 59.573333 -- 19950000 Apr 14, 2015 59.356667 -- 19950000 Apr 13, 2015 59.183333 -- 19950000 Apr 12, 2015 59.35 -- 19950000 Apr 11, 2015 59.35 -- 19950000 Apr 10, 2015 59.35 -- 19950000 Apr 09, 2015 58.786667 -- 19950000 Apr 08, 2015 58.546667 -- 19950000 Apr 07, 2015 57.126667 -- 19950000 Apr 06, 2015 56.766667 -- 19950000 Apr 05, 2015 56.82 -- 19950000 Apr 04, 2015 56.82 -- 19950000 Apr 03, 2015 56.82 -- 19950000 Apr 02, 2015 56.82 -- 19950000 Apr 01, 2015 56.923333 -- 19950000 Mar 31, 2015 57.423333 -- 19950000 Mar 30, 2015 58.203333 -- 20400000 Mar 29, 2015 57.646667 -- 20100000 Mar 28, 2015 57.646667 -- 20100000 Mar 27, 2015 57.646667 -- 20100000 Mar 26, 2015 57.07 -- 20100000 Mar 25, 2015 57.156667 0.085135 20100000 Mar 24, 2015 58.753333 -- 20100000 Mar 23, 2015 59.206667 -- 20100000 Mar 22, 2015 59.58 -- 21150000 Mar 21, 2015 59.58 -- 21150000 Mar 20, 2015 59.58 -- 21150000 Mar 19, 2015 59.633333 -- 20700000 Mar 18, 2015 59.346667 -- 19500000 Mar 17, 2015 58.566667 -- 18300000 Mar 16, 2015 58.426667 -- 19200000 Mar 15, 2015 57.49 -- 19200000 Mar 14, 2015 57.49 -- 19200000 Mar 13, 2015 57.49 -- 19200000 Mar 12, 2015 57.463333 -- 19200000 Mar 11, 2015 56.613333 -- 19050000 Mar 10, 2015 56.156667 -- 19050000 Mar 09, 2015 56.85 -- 19050000 Mar 08, 2015 56.42 -- 19050000 Mar 07, 2015 56.42 -- 19050000 Mar 06, 2015 56.42 -- 19050000 Mar 05, 2015 57.206667 -- 19050000 Mar 04, 2015 56.66 -- 18900000 Mar 03, 2015 56.183333 -- 18750000 Mar 02, 2015 56.61 -- 18600000 Mar 01, 2015 56.093333 -- 18450000 Feb 28, 2015 56.093333 -- 18450000 Feb 27, 2015 56.093333 -- 18450000 Feb 26, 2015 56.55 -- 18450000 Feb 25, 2015 55.956667 -- 18300000 Feb 24, 2015 55.7 -- 18000000 Feb 23, 2015 55.81 -- 18000000 Feb 22, 2015 55.843333 -- 18000000 Feb 21, 2015 55.843333 -- 18000000 Feb 20, 2015 55.843333 -- 18000000 Feb 19, 2015 55.203333 -- 18000000 Feb 18, 2015 55.05 -- 18000000 Feb 17, 2015 55.076667 -- 17850000 Feb 16, 2015 54.476667 -- 17400000 Feb 15, 2015 54.476667 -- 17400000 Feb 14, 2015 54.476667 -- 17400000 Feb 13, 2015 54.476667 -- 17400000 Feb 12, 2015 54.043333 -- 17400000 Feb 11, 2015 53.55 -- 17400000 Feb 10, 2015 53.483333 -- 17400000 Feb 09, 2015 52.663333 -- 17400000 Feb 08, 2015 52.95 -- 17400000 Feb 07, 2015 52.95 -- 17400000 Feb 06, 2015 52.95 -- 17400000 Feb 05, 2015 53.19 -- 17400000 Feb 04, 2015 51.403333 -- 17400000 Feb 03, 2015 51.89 -- 17400000 Feb 02, 2015 51.626667 -- 17250000 Feb 01, 2015 51.533333 -- 17250000 Jan 31, 2015 51.533333 -- 17250000 Jan 30, 2015 51.533333 -- 17250000 Jan 29, 2015 52.513333 -- 17250000 Jan 28, 2015 52.063333 -- 17250000 Jan 27, 2015 52.926667 -- 17250000 Jan 26, 2015 53.19 -- 17550000 Jan 25, 2015 52.516667 -- 17250000 Jan 24, 2015 52.516667 -- 17250000 Jan 23, 2015 52.516667 -- 17250000 Jan 22, 2015 52.48 -- 17250000 Jan 21, 2015 52.09 -- 17250000 Jan 20, 2015 52.39 -- 17250000 Jan 19, 2015 52.256667 -- 17100000 Jan 18, 2015 52.256667 -- 17100000 Jan 17, 2015 52.256667 -- 17100000 Jan 16, 2015 52.256667 -- 17100000 Jan 15, 2015 50.983333 -- 17100000 Jan 14, 2015 51.986667 -- 17100000 Jan 13, 2015 51.886667 -- 17400000 Jan 12, 2015 51.936667 -- 17100000 Jan 11, 2015 51.886667 -- 17100000 Jan 10, 2015 51.886667 -- 17100000 Jan 09, 2015 51.886667 -- 17100000 Jan 08, 2015 52.016667 -- 16950000 Jan 07, 2015 51.126667 -- 16650000 Jan 06, 2015 49.99 -- 16650000 Jan 05, 2015 50.276667 -- 16650000 Jan 04, 2015 50.646667 -- 16500000 Jan 03, 2015 50.646667 -- 16500000 Jan 02, 2015 50.646667 -- 16500000 Jan 01, 2015 50.41 -- 16500000 Dec 31, 2014 50.41 -- 16500000 Dec 30, 2014 50.62 -- 16500000 Dec 29, 2014 50.886667 -- 16500000 Dec 28, 2014 50.85 -- 16650000 Dec 27, 2014 50.85 -- 16650000 Dec 26, 2014 50.85 -- 16650000 Dec 25, 2014 50.373333 -- 16650000 Dec 24, 2014 50.373333 0.128526 16650000 Dec 23, 2014 50.213333 -- 16650000 Dec 22, 2014 51.49 -- 16950000 Dec 21, 2014 51.723333 -- 17250000 Dec 20, 2014 51.723333 -- 17250000 Dec 19, 2014 51.723333 -- 17250000 Dec 18, 2014 51.29 -- 16950000 Dec 17, 2014 50.006667 -- 16800000 Dec 16, 2014 48.93 -- 16800000 Dec 15, 2014 49.353333 -- 16950000 Dec 14, 2014 49.846667 -- 16950000 Dec 13, 2014 49.846667 -- 16950000 Dec 12, 2014 49.846667 -- 16950000 Dec 11, 2014 50.786667 -- 16950000 Dec 10, 2014 50.646667 -- 16800000 Dec 09, 2014 51.45 -- 16650000 Dec 08, 2014 51.49 -- 16650000 Dec 07, 2014 51.466667 -- 16650000 Dec 06, 2014 51.466667 -- 16650000 Dec 05, 2014 51.466667 -- 16650000 Dec 04, 2014 51.086667 -- 16650000 Dec 03, 2014 51.11 -- 16950000 Dec 02, 2014 50.906667 -- 16950000 Dec 01, 2014 50.216667 -- 16950000 Nov 30, 2014 50.853333 -- 16950000 Nov 29, 2014 50.853333 -- 16950000 Nov 28, 2014 50.853333 -- 16950000 Nov 27, 2014 50.83 -- 16950000 Nov 26, 2014 50.83 -- 16950000 Nov 25, 2014 50.073333 -- 16950000 Nov 24, 2014 49.966667 -- 16950000 Nov 23, 2014 49.37 -- 16950000 Nov 22, 2014 49.37 -- 16950000 Nov 21, 2014 49.37 -- 16950000 Nov 20, 2014 49.213333 -- 16950000 Nov 19, 2014 49.18 -- 16950000 Nov 18, 2014 49.526667 -- 16950000 Nov 17, 2014 48.663333 -- 16950000 Nov 16, 2014 48.296667 -- 16950000 Nov 15, 2014 48.296667 -- 16950000 Nov 14, 2014 48.296667 -- 16950000 Nov 13, 2014 48.403333 -- 16950000 Nov 12, 2014 48.56 -- 16950000 Nov 11, 2014 48.5 -- 16950000 Nov 10, 2014 48.433333 -- 16950000 Nov 09, 2014 48.026667 -- 16800000 Nov 08, 2014 48.026667 -- 16800000 Nov 07, 2014 48.026667 -- 16800000 Nov 06, 2014 48.86 -- 16800000 Nov 05, 2014 48.523333 -- 16650000 Nov 04, 2014 48.886667 -- 16650000 Nov 03, 2014 48.803333 -- 16650000 Nov 02, 2014 48.673333 -- 16650000 Nov 01, 2014 48.673333 -- 16650000 Oct 31, 2014 48.673333 -- 16650000 Oct 30, 2014 48.913333 -- 16650000 Oct 29, 2014 47.906667 -- 16650000 Oct 28, 2014 47.943333 -- 16650000 Oct 27, 2014 47.56 -- 16650000 Oct 26, 2014 47.636667 -- 16350000 Oct 25, 2014 47.636667 -- 16350000 Oct 24, 2014 47.636667 -- 16350000 Oct 23, 2014 47.11 -- 16350000 Oct 22, 2014 46.223333 -- 16350000 Oct 21, 2014 46.53 -- 16350000 Oct 20, 2014 45.573333 -- 16350000 Oct 19, 2014 45.036667 -- 16200000 Oct 18, 2014 45.036667 -- 16200000 Oct 17, 2014 45.036667 -- 16200000 Oct 16, 2014 44.79 -- 16200000 Oct 15, 2014 44.593333 -- 16200000 Oct 14, 2014 44.653333 -- 16200000 Oct 13, 2014 44.546667 -- 16200000 Oct 12, 2014 45.603333 -- 16050000 Oct 11, 2014 45.603333 -- 16050000 Oct 10, 2014 45.603333 -- 16050000 Oct 09, 2014 46.16 -- 16050000 Oct 08, 2014 47.073333 -- 16050000 Oct 07, 2014 46.096667 -- 16050000 Oct 06, 2014 46.943333 -- 15900000 Oct 05, 2014 47.33 -- 15900000 Oct 04, 2014 47.33 -- 15900000 Oct 03, 2014 47.33 -- 15900000 Oct 02, 2014 46.496667 -- 15900000 Oct 01, 2014 46.346667 -- 15750000 Sep 30, 2014 46.823333 -- 15750000 Sep 29, 2014 47.206667 -- 15750000 Sep 28, 2014 46.993333 -- 15750000 Sep 27, 2014 46.993333 -- 15750000 Sep 26, 2014 46.993333 -- 15750000 Sep 25, 2014 46.853333 -- 15600000 Sep 24, 2014 47.503333 0.131229 15600000 Sep 23, 2014 46.833333 -- 15600000 Sep 22, 2014 46.99 -- 15600000 Sep 21, 2014 47.343333 -- 16350000 Sep 20, 2014 47.343333 -- 16350000 Sep 19, 2014 47.343333 -- 16350000 Sep 18, 2014 47.376667 -- 16350000 Sep 17, 2014 47.213333 -- 15600000 Sep 16, 2014 46.753333 -- 15600000 Sep 15, 2014 46.276667 -- 15600000 Sep 14, 2014 46.123333 -- 15600000 Sep 13, 2014 46.123333 -- 15600000 Sep 12, 2014 46.123333 -- 15600000 Sep 11, 2014 46.413333 -- 15600000 Sep 10, 2014 46.266667 -- 15600000 Sep 09, 2014 45.843333 -- 15450000 Sep 08, 2014 46.21 -- 15450000 Sep 07, 2014 46.046667 -- 15450000 Sep 06, 2014 46.046667 -- 15450000 Sep 05, 2014 46.046667 -- 15450000 Sep 04, 2014 45.686667 -- 15450000 Sep 03, 2014 46.09 -- 15450000 Sep 02, 2014 45.903333 -- 15450000 Sep 01, 2014 45.866667 -- 15450000 Aug 31, 2014 45.866667 -- 15450000 Aug 30, 2014 45.866667 -- 15450000 Aug 29, 2014 45.866667 -- 15450000 Aug 28, 2014 45.616667 -- 15450000 Aug 27, 2014 45.753333 -- 15450000 Aug 26, 2014 45.716667 -- 15450000 Aug 25, 2014 45.35 -- 15450000 Aug 24, 2014 45.026667 -- 15450000 Aug 23, 2014 45.026667 -- 15450000 Aug 22, 2014 45.026667 -- 15450000 Aug 21, 2014 44.773333 -- 15450000 Aug 20, 2014 44.93 -- 15450000 Aug 19, 2014 44.903333 -- 15450000 Aug 18, 2014 44.373333 -- 15450000 Aug 17, 2014 44.036667 -- 15750000 Aug 16, 2014 44.036667 -- 15750000 Aug 15, 2014 44.036667 -- 15750000 Aug 14, 2014 43.9 -- 15450000 Aug 13, 2014 43.37 -- 15450000 Aug 12, 2014 42.886667 -- 15750000 Aug 11, 2014 43.026667 -- 15750000 Aug 10, 2014 43.07 -- 15750000 Aug 09, 2014 43.07 -- 15750000 Aug 08, 2014 43.07 -- 15750000 Aug 07, 2014 42.52 -- 15750000 Aug 06, 2014 43 -- 15750000 Aug 05, 2014 43.1 -- 15750000 Aug 04, 2014 43.483333 -- 15750000 Aug 03, 2014 43.43 -- 15750000 Aug 02, 2014 43.43 -- 15750000 Aug 01, 2014 43.43 -- 15750000 Jul 31, 2014 43.4 -- 15900000 Jul 30, 2014 44.366667 -- 15900000 Jul 29, 2014 44.023333 -- 16050000 Jul 28, 2014 43.9 -- 16050000 Jul 27, 2014 44.283333 -- 16050000 Jul 26, 2014 44.283333 -- 16050000 Jul 25, 2014 44.283333 -- 16050000 Jul 24, 2014 44.606667 -- 16050000 Jul 23, 2014 44.643333 -- 16050000 Jul 22, 2014 44.48 -- 16050000 Jul 21, 2014 44.2 -- 16050000 Jul 20, 2014 44.28 -- 16050000 Jul 19, 2014 44.28 -- 16050000 Jul 18, 2014 44.28 -- 16050000 Jul 17, 2014 43.593333 -- 16050000 Jul 16, 2014 44.306667 -- 16050000 Jul 15, 2014 44.483333 -- 16050000 Jul 14, 2014 45.156667 -- 16050000 Jul 13, 2014 44.633333 -- 16050000 Jul 12, 2014 44.633333 -- 16050000 Jul 11, 2014 44.633333 -- 16050000 Jul 10, 2014 44.693333 -- 16050000 Jul 09, 2014 44.79 -- 16050000 Jul 08, 2014 44.743333 -- 15750000 Jul 07, 2014 45.296667 -- 15750000 Jul 06, 2014 46.043333 -- 15750000 Jul 05, 2014 46.043333 -- 15750000 Jul 04, 2014 46.043333 -- 15750000 Jul 03, 2014 46.043333 -- 15750000 Jul 02, 2014 45.906667 -- 15600000 Jul 01, 2014 45.723333 -- 15750000 Jun 30, 2014 45.073333 -- 16500000 Jun 29, 2014 45.163333 -- 16500000 Jun 28, 2014 45.163333 -- 16500000 Jun 27, 2014 45.163333 -- 16500000 Jun 26, 2014 45.223333 -- 15750000 Jun 25, 2014 45.303333 -- 15750000 Jun 24, 2014 44.89 0.253091 15750000 Jun 23, 2014 45.163333 -- 15750000 Jun 22, 2014 45.266667 -- 16650000 Jun 21, 2014 45.266667 -- 16650000 Jun 20, 2014 45.266667 -- 16650000 Jun 19, 2014 44.663333 -- 16650000 Jun 18, 2014 44.643333 -- 15750000 Jun 17, 2014 44.293333 -- 15750000 Jun 16, 2014 44.046667 -- 15750000 Jun 15, 2014 43.91 -- 15750000 Jun 14, 2014 43.91 -- 15750000 Jun 13, 2014 43.91 -- 15750000 Jun 12, 2014 43.816667 -- 15750000 Jun 11, 2014 44.06 -- 15750000 Jun 10, 2014 43.976667 -- 15900000 Jun 09, 2014 43.876667 -- 15900000 Jun 08, 2014 43.85 -- 15900000 Jun 07, 2014 43.85 -- 15900000 Jun 06, 2014 43.85 -- 15900000 Jun 05, 2014 43.75 -- 15900000 Jun 04, 2014 43.616667 -- 15900000 Jun 03, 2014 43.793333 -- 15750000 Jun 02, 2014 43.833333 -- 15750000 Jun 01, 2014 43.733333 -- 15750000 May 31, 2014 43.733333 -- 15750000 May 30, 2014 43.733333 -- 15750000 May 29, 2014 43.583333 -- 15750000 May 28, 2014 43.25 -- 15750000 May 27, 2014 43.516667 -- 15750000 May 26, 2014 43.363333 -- 15750000 May 25, 2014 43.363333 -- 15750000 May 24, 2014 43.363333 -- 15750000 May 23, 2014 43.363333 -- 15750000 May 22, 2014 43.173333 -- 15750000 May 21, 2014 42.8 -- 15750000 May 20, 2014 42.526667 -- 15750000 May 19, 2014 42.78 -- 15600000 May 18, 2014 42.5 -- 15450000 May 17, 2014 42.5 -- 15450000 May 16, 2014 42.5 -- 15450000 May 15, 2014 42.463333 -- 15450000 May 14, 2014 42.766667 -- 15450000 May 13, 2014 42.723333 -- 15450000 May 12, 2014 42.586667 -- 15450000 May 11, 2014 42.133333 -- 15450000 May 10, 2014 42.133333 -- 15450000 May 09, 2014 42.133333 -- 15450000 May 08, 2014 42.103333 -- 15450000 May 07, 2014 42.553333 -- 15450000 May 06, 2014 42.766667 -- 15450000 May 05, 2014 43.223333 -- 15450000 May 04, 2014 43.026667 -- 15450000 May 03, 2014 43.026667 -- 15450000 May 02, 2014 43.026667 -- 15450000 May 01, 2014 43.276667 -- 15450000 Apr 30, 2014 43.103333 -- 15450000 Apr 29, 2014 42.906667 -- 15450000 Apr 28, 2014 42.59 -- 15450000 Apr 27, 2014 42.433333 -- 15450000 Apr 26, 2014 42.433333 -- 15450000 Apr 25, 2014 42.433333 -- 15450000 Apr 24, 2014 42.703333 -- 15450000 Apr 23, 2014 42.693333 -- 15450000 Apr 22, 2014 42.913333 -- 15450000 Apr 21, 2014 41.88 -- 15450000 Apr 20, 2014 40.95 -- 15450000 Apr 19, 2014 40.95 -- 15450000 Apr 18, 2014 40.95 -- 15450000 Apr 17, 2014 40.95 -- 15450000 Apr 16, 2014 40.97 -- 15450000 Apr 15, 2014 40.43 -- 15600000 Apr 14, 2014 40.006667 -- 15600000 Apr 13, 2014 40.076667 -- 15600000 Apr 12, 2014 40.076667 -- 15600000 Apr 11, 2014 40.076667 -- 15600000 Apr 10, 2014 40.55 -- 15750000 Apr 09, 2014 41.916667 -- 15750000 Apr 08, 2014 40.766667 -- 15750000 Apr 07, 2014 40.896667 -- 15750000 Apr 06, 2014 41.413333 -- 15750000 Apr 05, 2014 41.413333 -- 15750000 Apr 04, 2014 41.413333 -- 15750000 Apr 03, 2014 42.09 -- 15750000 Apr 02, 2014 42.516667 -- 15750000 Apr 01, 2014 42.4 -- 15750000 Mar 31, 2014 42.253333 -- 15750000 Mar 30, 2014 41.54 -- 15750000 Mar 29, 2014 41.54 -- 15750000 Mar 28, 2014 41.54 -- 15750000 Mar 27, 2014 41.793333 -- 15750000 Mar 26, 2014 41.776667 -- 15750000 Mar 25, 2014 41.973333 0.093129 15750000 Mar 24, 2014 41.853333 -- 15750000 Mar 23, 2014 42.726667 -- 16350000 Mar 22, 2014 42.726667 -- 16350000 Mar 21, 2014 42.726667 -- 16350000 Mar 20, 2014 43.586667 -- 16350000 Mar 19, 2014 43.796667 -- 15450000 Mar 18, 2014 44.046667 -- 15450000 Mar 17, 2014 43.453333 -- 15450000 Mar 16, 2014 43.25 -- 15300000 Mar 15, 2014 43.25 -- 15300000 Mar 14, 2014 43.25 -- 15300000 Mar 13, 2014 42.98 -- 15300000 Mar 12, 2014 43.51 -- 15300000 Mar 11, 2014 43.466667 -- 15300000 Mar 10, 2014 43.693333 -- 15300000 Mar 09, 2014 43.896667 -- 15300000 Mar 08, 2014 43.896667 -- 15300000 Mar 07, 2014 43.896667 -- 15300000 Mar 06, 2014 43.833333 -- 15300000 Mar 05, 2014 44.666667 -- 15300000 Mar 04, 2014 44.756667 -- 15300000 Mar 03, 2014 43.793333 -- 15000000 Mar 02, 2014 43.99 -- 15000000 Mar 01, 2014 43.99 -- 15000000 Feb 28, 2014 43.99 -- 15000000 Feb 27, 2014 44.603333 -- 15000000 Feb 26, 2014 44.243333 -- 15000000 Feb 25, 2014 44.166667 -- 15000000 Feb 24, 2014 44.083333 -- 15000000 Feb 23, 2014 43.8 -- 15000000 Feb 22, 2014 43.8 -- 15000000 Feb 21, 2014 43.8 -- 15000000 Feb 20, 2014 43.933333 -- 14850000 Feb 19, 2014 43.256667 -- 14700000 Feb 18, 2014 43.196667 -- 14700000 Feb 17, 2014 41.91 -- 14700000 Feb 16, 2014 41.91 -- 14700000 Feb 15, 2014 41.91 -- 14700000 Feb 14, 2014 41.91 -- 14700000 Feb 13, 2014 41.786667 -- 14700000 Feb 12, 2014 41.51 -- 14550000 Feb 11, 2014 41.503333 -- 14400000 Feb 10, 2014 41 -- 14400000 Feb 09, 2014 40.47 -- 14400000 Feb 08, 2014 40.47 -- 14400000 Feb 07, 2014 40.47 -- 14400000 Feb 06, 2014 39.606667 -- 14400000 Feb 05, 2014 39.646667 -- 14400000 Feb 04, 2014 39.786667 -- 14400000 Feb 03, 2014 39.366667 -- 14400000 Feb 02, 2014 40.313333 -- 14400000 Feb 01, 2014 40.313333 -- 14400000 Jan 31, 2014 40.313333 -- 14400000 Jan 30, 2014 40.62 -- 14400000 Jan 29, 2014 39.91 -- 14400000 Jan 28, 2014 40.383333 -- 14400000 Jan 27, 2014 39.753333 -- 14400000 Jan 26, 2014 40.25 -- 14400000 Jan 25, 2014 40.25 -- 14400000 Jan 24, 2014 40.25 -- 14400000 Jan 23, 2014 41.24 -- 14400000 Jan 22, 2014 41.503333 -- 14400000 Jan 21, 2014 41.566667 -- 14400000 Jan 20, 2014 41.303333 -- 14400000 Jan 19, 2014 41.303333 -- 14400000 Jan 18, 2014 41.303333 -- 14400000 Jan 17, 2014 41.303333 -- 14400000 Jan 16, 2014 41.286667 -- 14400000 Jan 15, 2014 41.116667 -- 14400000 Jan 14, 2014 41.233333 -- 14400000 Jan 13, 2014 40.723333 -- 14400000 Jan 12, 2014 40.663333 -- 14400000 Jan 11, 2014 40.663333 -- 14400000 Jan 10, 2014 40.663333 -- 14400000 Jan 09, 2014 40.273333 -- 14400000 Jan 08, 2014 40.016667 -- 14700000 Jan 07, 2014 39.376667 -- 14700000 Jan 06, 2014 39.013333 -- 14400000 Jan 05, 2014 39.236667 -- 14400000 Jan 04, 2014 39.236667 -- 14400000 Jan 03, 2014 39.236667 -- 14400000 Jan 02, 2014 39.083333 -- 14400000 Jan 01, 2014 39.366667 -- 14550000 Dec 31, 2013 39.366667 -- 14550000 Dec 30, 2013 39.3 -- 14550000 Dec 29, 2013 39.136667 -- 14400000 Dec 28, 2013 39.136667 -- 14400000 Dec 27, 2013 39.136667 0.020941 14400000 Dec 26, 2013 39.24 -- 14400000 Dec 25, 2013 39.016667 -- 14400000 Dec 24, 2013 39.016667 -- 14400000 Dec 23, 2013 39.046667 0.091614 14550000 Dec 22, 2013 38.953333 -- 15600000 Dec 21, 2013 38.953333 -- 15600000 Dec 20, 2013 38.953333 -- 15600000 Dec 19, 2013 38.696667 -- 15600000 Dec 18, 2013 38.71 -- 14550000 Dec 17, 2013 37.923333 -- 14550000 Dec 16, 2013 38.103333 -- 14400000 Dec 15, 2013 38.01 -- 14400000 Dec 14, 2013 38.01 -- 14400000 Dec 13, 2013 38.01 -- 14400000 Dec 12, 2013 38.016667 -- 14400000 Dec 11, 2013 38.09 -- 14400000 Dec 10, 2013 38.823333 -- 14250000 Dec 09, 2013 39.073333 -- 14100000 Dec 08, 2013 39.103333 -- 14100000 Dec 07, 2013 39.103333 -- 14100000 Dec 06, 2013 39.103333 -- 14100000 Dec 05, 2013 38.696667 -- 14100000 Dec 04, 2013 38.8 -- 14100000 Dec 03, 2013 38.89 -- 14100000 Dec 02, 2013 39.253333 -- 13950000 Dec 01, 2013 39.093333 -- 13950000 Nov 30, 2013 39.093333 -- 13950000 Nov 29, 2013 39.093333 -- 13950000 Nov 28, 2013 39.1 -- 13950000 Nov 27, 2013 39.1 -- 13950000 Nov 26, 2013 39.05 -- 13950000 Nov 25, 2013 39.153333 -- 13950000 Nov 24, 2013 39.073333 -- 13950000 Nov 23, 2013 39.073333 -- 13950000 Nov 22, 2013 39.073333 -- 13950000 Nov 21, 2013 38.783333 -- 13950000 Nov 20, 2013 38.53 -- 13950000 Nov 19, 2013 38.513333 -- 13950000 Nov 18, 2013 38.456667 -- 13950000 Nov 17, 2013 38.766667 -- 13950000 Nov 16, 2013 38.766667 -- 13950000 Nov 15, 2013 38.766667 -- 13950000 Nov 14, 2013 38.49 -- 13800000 Nov 13, 2013 38.286667 -- 13650000 Nov 12, 2013 37.876667 -- 13650000 Nov 11, 2013 37.796667 -- 13650000 Nov 10, 2013 37.383333 -- 13650000 Nov 09, 2013 37.383333 -- 13650000 Nov 08, 2013 37.383333 -- 13650000 Nov 07, 2013 36.353333 -- 13500000 Nov 06, 2013 36.603333 -- 13500000 Nov 05, 2013 36.85 -- 13500000 Nov 04, 2013 36.656667 -- 13500000 Nov 03, 2013 36.483333 -- 13500000 Nov 02, 2013 36.483333 -- 13500000 Nov 01, 2013 36.483333 -- 13500000 Oct 31, 2013 36.186667 -- 13500000 Oct 30, 2013 36.286667 -- 13500000 Oct 29, 2013 36.846667 -- 13500000 Oct 28, 2013 36.516667 -- 13500000 Oct 27, 2013 36.473333 -- 13500000 Oct 26, 2013 36.473333 -- 13500000 Oct 25, 2013 36.473333 -- 13500000 Oct 24, 2013 36.463333 -- 13500000 Oct 23, 2013 36.266667 -- 13500000 Oct 22, 2013 36.213333 -- 13500000 Oct 21, 2013 35.853333 -- 13500000 Oct 20, 2013 36.093333 -- 13500000 Oct 19, 2013 36.093333 -- 13500000 Oct 18, 2013 36.093333 -- 13500000 Oct 17, 2013 36.223333 -- 13500000 Oct 16, 2013 35.813333 -- 13500000 Oct 15, 2013 35.103333 -- 13500000 Oct 14, 2013 35.346667 -- 13500000 Oct 13, 2013 35.276667 -- 13500000 Oct 12, 2013 35.276667 -- 13500000 Oct 11, 2013 35.276667 -- 13500000 Oct 10, 2013 35.216667 -- 13500000 Oct 09, 2013 34.48 -- 13500000 Oct 08, 2013 35.016667 -- 13500000 Oct 07, 2013 35.66 -- 13500000 Oct 06, 2013 36.093333 -- 13500000 Oct 05, 2013 36.093333 -- 13500000 Oct 04, 2013 36.093333 -- 13500000 Oct 03, 2013 35.79 -- 13500000 Oct 02, 2013 36.09 -- 13500000 Oct 01, 2013 36.053333 -- 13500000 Sep 30, 2013 35.506667 -- 13500000 Sep 29, 2013 35.543333 -- 13950000 Sep 28, 2013 35.543333 -- 13950000 Sep 27, 2013 35.543333 -- 13950000 Sep 26, 2013 35.67 -- 13950000 Sep 25, 2013 35.476667 -- 13950000 Sep 24, 2013 35.686667 0.096562 13950000 Sep 23, 2013 35.976667 -- 13950000 Sep 22, 2013 36.263333 -- 14400000 Sep 21, 2013 36.263333 -- 14400000 Sep 20, 2013 36.263333 -- 14400000 Sep 19, 2013 36.466667 -- 14400000 Sep 18, 2013 36.516667 -- 13950000 Sep 17, 2013 36.296667 -- 13950000 Sep 16, 2013 36.19 -- 13950000 Sep 15, 2013 35.84 -- 13950000 Sep 14, 2013 35.84 -- 13950000 Sep 13, 2013 35.84 -- 13950000 Sep 12, 2013 35.73 -- 13950000 Sep 11, 2013 35.68 -- 13950000 Sep 10, 2013 35.81 -- 13950000 Sep 09, 2013 35.52 -- 13950000 Sep 08, 2013 35.29 -- 13950000 Sep 07, 2013 35.29 -- 13950000 Sep 06, 2013 35.29 -- 13950000 Sep 05, 2013 35.27 -- 13950000 Sep 04, 2013 35.233333 -- 13950000 Sep 03, 2013 34.84 -- 13950000 Sep 02, 2013 34.646667 -- 13950000 Sep 01, 2013 34.646667 -- 13950000 Aug 31, 2013 34.646667 -- 13950000 Aug 30, 2013 34.646667 -- 13950000 Aug 29, 2013 34.853333 -- 13950000 Aug 28, 2013 34.593333 -- 13950000 Aug 27, 2013 34.42 -- 13950000 Aug 26, 2013 35.13 -- 13950000 Aug 25, 2013 35.063333 -- 13950000 Aug 24, 2013 35.063333 -- 13950000 Aug 23, 2013 35.063333 -- 13950000 Aug 22, 2013 34.91 -- 13950000 Aug 21, 2013 34.793333 -- 13950000 Aug 20, 2013 34.836667 -- 13950000 Aug 19, 2013 34.676667 -- 13950000 Aug 18, 2013 34.693333 -- 13950000 Aug 17, 2013 34.693333 -- 13950000 Aug 16, 2013 34.693333 -- 13950000 Aug 15, 2013 34.94 -- 13800000 Aug 14, 2013 35.526667 -- 13800000 Aug 13, 2013 35.736667 -- 13800000 Aug 12, 2013 35.623333 -- 13800000 Aug 11, 2013 35.74 -- 13800000 Aug 10, 2013 35.74 -- 13800000 Aug 09, 2013 35.74 -- 13800000 Aug 08, 2013 35.913333 -- 13800000 Aug 07, 2013 35.913333 -- 13800000 Aug 06, 2013 36.036667 -- 13800000 Aug 05, 2013 36.213333 -- 13800000 Aug 04, 2013 36.24 -- 13650000 Aug 03, 2013 36.24 -- 13650000 Aug 02, 2013 36.24 -- 13650000 Aug 01, 2013 36.073333 -- 13650000 Jul 31, 2013 35.643333 -- 13650000 Jul 30, 2013 35.423333 -- 13650000 Jul 29, 2013 35.3 -- 13650000 Jul 28, 2013 35.45 -- 13650000 Jul 27, 2013 35.45 -- 13650000 Jul 26, 2013 35.45 -- 13650000 Jul 25, 2013 35.16 -- 13650000 Jul 24, 2013 34.856667 -- 13650000 Jul 23, 2013 35.003333 -- 13650000 Jul 22, 2013 35.06 -- 13650000 Jul 21, 2013 34.966667 -- 13650000 Jul 20, 2013 34.966667 -- 13650000 Jul 19, 2013 34.966667 -- 13650000 Jul 18, 2013 34.683333 -- 13650000 Jul 17, 2013 34.736667 -- 13650000 Jul 16, 2013 34.723333 -- 13650000 Jul 15, 2013 35.04 -- 13800000 Jul 14, 2013 34.973333 -- 13800000 Jul 13, 2013 34.973333 -- 13800000 Jul 12, 2013 34.973333 -- 13800000 Jul 11, 2013 34.73 -- 13800000 Jul 10, 2013 34.323333 -- 13800000 Jul 09, 2013 34.16 -- 13800000 Jul 08, 2013 33.966667 -- 13800000 Jul 07, 2013 33.76 -- 13800000 Jul 06, 2013 33.76 -- 13800000 Jul 05, 2013 33.76 -- 13800000 Jul 04, 2013 33.266667 -- 13800000 Jul 03, 2013 33.266667 -- 13800000 Jul 02, 2013 33.38 -- 13800000 Jul 01, 2013 33.476667 -- 13800000 Jun 30, 2013 33.173333 -- 13800000 Jun 29, 2013 33.173333 -- 13800000 Jun 28, 2013 33.173333 -- 13800000 Jun 27, 2013 33.443333 -- 13800000 Jun 26, 2013 33.24 0.108779 13800000 Jun 25, 2013 32.933333 -- 13800000 Jun 24, 2013 32.803333 -- 13800000 Jun 23, 2013 33.333333 -- 14550000 Jun 22, 2013 33.333333 -- 14550000 Jun 21, 2013 33.333333 -- 14550000 Jun 20, 2013 33.05 -- 14550000 Jun 19, 2013 34.033333 -- 13800000 Jun 18, 2013 34.48 -- 13800000 Jun 17, 2013 34.206667 -- 13650000 Jun 16, 2013 34.213333 -- 13650000 Jun 15, 2013 34.213333 -- 13650000 Jun 14, 2013 34.213333 -- 13650000 Jun 13, 2013 34.246667 -- 13650000 Jun 12, 2013 33.776667 -- 13650000 Jun 11, 2013 34.066667 -- 13650000 Jun 10, 2013 34.13 -- 13650000 Jun 09, 2013 33.953333 -- 13650000 Jun 08, 2013 33.953333 -- 13650000 Jun 07, 2013 33.953333 -- 13650000 Jun 06, 2013 33.583333 -- 13650000 Jun 05, 2013 33.083333 -- 13650000 Jun 04, 2013 33.443333 -- 13650000 Jun 03, 2013 33.85 -- 13650000 Jun 02, 2013 33.596667 -- 13650000 Jun 01, 2013 33.596667 -- 13650000 May 31, 2013 33.596667 -- 13650000 May 30, 2013 34.31 -- 13650000 May 29, 2013 34.07 -- 13650000 May 28, 2013 34.566667 -- 13650000 May 27, 2013 34.236667 -- 13650000 May 26, 2013 34.236667 -- 13650000 May 25, 2013 34.236667 -- 13650000 May 24, 2013 34.236667 -- 13650000 May 23, 2013 34.253333 -- 13650000 May 22, 2013 34.063333 -- 13650000 May 21, 2013 34.083333 -- 13650000 May 20, 2013 33.79 -- 13650000 May 19, 2013 33.916667 -- 13650000 May 18, 2013 33.916667 -- 13650000 May 17, 2013 33.916667 -- 13650000 May 16, 2013 33.783333 -- 13500000 May 15, 2013 34.276667 -- 13500000 May 14, 2013 34.15 -- 13650000 May 13, 2013 33.696667 -- 13650000 May 12, 2013 33.22 -- 13650000 May 11, 2013 33.22 -- 13650000 May 10, 2013 33.22 -- 13650000 May 09, 2013 32.573333 -- 14100000 May 08, 2013 32.536667 -- 14100000 May 07, 2013 32.62 -- 14100000 May 06, 2013 32.583333 -- 14100000 May 05, 2013 32.78 -- 14100000 May 04, 2013 32.78 -- 14100000 May 03, 2013 32.78 -- 14100000 May 02, 2013 32.676667 -- 14100000 May 01, 2013 32.333333 -- 14100000 Apr 30, 2013 33.036667 -- 13950000 Apr 29, 2013 33.206667 -- 13950000 Apr 28, 2013 33.073333 -- 13950000 Apr 27, 2013 33.073333 -- 13950000 Apr 26, 2013 33.073333 -- 13950000 Apr 25, 2013 32.963333 -- 13950000 Apr 24, 2013 32.853333 -- 13950000 Apr 23, 2013 33.353333 -- 13950000 Apr 22, 2013 33.1 -- 13950000 Apr 21, 2013 32.986667 -- 13950000 Apr 20, 2013 32.986667 -- 13950000 Apr 19, 2013 32.986667 -- 13950000 Apr 18, 2013 32.483333 -- 13800000 Apr 17, 2013 32.643333 -- 13800000 Apr 16, 2013 32.433333 -- 13800000 Apr 15, 2013 32.023333 -- 12300000 Apr 14, 2013 32.576667 -- 12300000 Apr 13, 2013 32.576667 -- 12300000 Apr 12, 2013 32.576667 -- 12300000 Apr 11, 2013 32.533333 -- 12300000 Apr 10, 2013 32.273333 -- 12300000 Apr 09, 2013 31.893333 -- 12150000 Apr 08, 2013 31.85 -- 12150000 Apr 07, 2013 31.83 -- 12150000 Apr 06, 2013 31.83 -- 12150000 Apr 05, 2013 31.83 -- 12150000 Apr 04, 2013 32.063333 -- 12150000 Apr 03, 2013 31.973333 -- 12150000 Apr 02, 2013 32.22 -- 12150000 Apr 01, 2013 31.85 -- 12150000 Mar 31, 2013 31.963333 -- 12150000 Mar 30, 2013 31.963333 -- 12150000 Mar 29, 2013 31.963333 -- 12150000 Mar 28, 2013 31.963333 -- 12150000 Mar 27, 2013 31.75 -- 12150000 Mar 26, 2013 31.67 -- 12150000 Mar 25, 2013 31.453333 0.099884 12150000 Mar 24, 2013 31.65 -- 12150000 Mar 23, 2013 31.65 -- 12150000 Mar 22, 2013 31.65 -- 12150000 Mar 21, 2013 31.6 -- 12150000 Mar 20, 2013 31.763333 -- 12150000 Mar 19, 2013 31.473333 -- 12000000 Mar 18, 2013 31.563333 -- 12000000 Mar 17, 2013 31.78 -- 12450000 Mar 16, 2013 31.78 -- 12450000 Mar 15, 2013 31.78 -- 12450000 Mar 14, 2013 31.826667 -- 12450000 Mar 13, 2013 31.68 -- 11850000 Mar 12, 2013 31.893333 -- 11700000 Mar 11, 2013 31.75 -- 11700000 Mar 10, 2013 31.593333 -- 11550000 Mar 09, 2013 31.593333 -- 11550000 Mar 08, 2013 31.593333 -- 11550000 Mar 07, 2013 31.463333 -- 11550000 Mar 06, 2013 31.45 -- 11400000 Mar 05, 2013 31.31 -- 11400000 Mar 04, 2013 31.303333 -- 11400000 Mar 03, 2013 30.883333 -- 11400000 Mar 02, 2013 30.883333 -- 11400000 Mar 01, 2013 30.883333 -- 11400000 Feb 28, 2013 30.76 -- 11400000 Feb 27, 2013 30.723333 -- 11400000 Feb 26, 2013 30.356667 -- 11400000 Feb 25, 2013 30.356667 -- 11400000 Feb 24, 2013 30.846667 -- 11400000 Feb 23, 2013 30.846667 -- 11400000 Feb 22, 2013 30.846667 -- 11400000 Feb 21, 2013 30.736667 -- 11400000 Feb 20, 2013 30.943333 -- 11400000 Feb 19, 2013 31.08 -- 11400000 Feb 18, 2013 30.7 -- 11400000 Feb 17, 2013 30.7 -- 11400000 Feb 16, 2013 30.7 -- 11400000 Feb 15, 2013 30.7 -- 11400000 Feb 14, 2013 30.603333 -- 11400000 Feb 13, 2013 30.6 -- 11400000 Feb 12, 2013 30.573333 -- 11400000 Feb 11, 2013 30.653333 -- 11400000 Feb 10, 2013 30.606667 -- 11550000 Feb 09, 2013 30.606667 -- 11550000 Feb 08, 2013 30.606667 -- 11550000 Feb 07, 2013 30.49 -- 11550000 Feb 06, 2013 30.686667 -- 11550000 Feb 05, 2013 30.643333 -- 11550000 Feb 04, 2013 30.35 -- 11550000 Feb 03, 2013 30.613333 -- 11550000 Feb 02, 2013 30.613333 -- 11550000 Feb 01, 2013 30.613333 -- 11550000 Jan 31, 2013 30.39 -- 11550000 Jan 30, 2013 30.32 -- 11550000 Jan 29, 2013 30.406667 -- 11550000 Jan 28, 2013 30.173333 -- 11550000 Jan 27, 2013 30.41 -- 11550000 Jan 26, 2013 30.41 -- 11550000 Jan 25, 2013 30.41 -- 11550000 Jan 24, 2013 30.18 -- 11550000 Jan 23, 2013 30.043333 -- 12150000 Jan 22, 2013 30.223333 -- 12150000 Jan 21, 2013 30.196667 -- 12150000 Jan 20, 2013 30.196667 -- 12150000 Jan 19, 2013 30.196667 -- 12150000 Jan 18, 2013 30.196667 -- 12150000 Jan 17, 2013 30.143333 -- 12150000 Jan 16, 2013 30.09 -- 12150000 Jan 15, 2013 30.306667 -- 12150000 Jan 14, 2013 30.066667 -- 12150000 Jan 13, 2013 30.053333 -- 12150000 Jan 12, 2013 30.053333 -- 12150000 Jan 11, 2013 30.053333 -- 12150000 Jan 10, 2013 30.236667 -- 12150000 Jan 09, 2013 30.046667 -- 12150000 Jan 08, 2013 29.693333 -- 12300000 Jan 07, 2013 29.57 -- 12300000 Jan 06, 2013 29.36 -- 12300000 Jan 05, 2013 29.36 -- 12300000 Jan 04, 2013 29.36 -- 12300000 Jan 03, 2013 29.136667 -- 12300000 Jan 02, 2013 28.836667 -- 12300000 Jan 01, 2013 28.353333 -- 12300000 Dec 31, 2012 28.353333 -- 12300000 Dec 30, 2012 28.006667 -- 12300000 Dec 29, 2012 28.006667 -- 12300000 Dec 28, 2012 28.006667 -- 12300000 Dec 27, 2012 28.306667 -- 12300000 Dec 26, 2012 28.393333 -- 12300000 Dec 25, 2012 28.546667 -- 12300000 Dec 24, 2012 28.546667 -- 12300000 Dec 23, 2012 28.576667 -- 12300000 Dec 22, 2012 28.576667 -- 12300000 Dec 21, 2012 28.576667 -- 12300000 Dec 20, 2012 28.743333 -- 12300000 Dec 19, 2012 28.7 0.134495 12300000 Dec 18, 2012 29.123333 -- 12450000 Dec 17, 2012 28.83 -- 12450000 Dec 16, 2012 28.583333 -- 12450000 Dec 15, 2012 28.583333 -- 12450000 Dec 14, 2012 28.583333 -- 12450000 Dec 13, 2012 28.803333 -- 12450000 Dec 12, 2012 29.19 -- 12450000 Dec 11, 2012 29.343333 -- 12600000 Dec 10, 2012 29.03 -- 12750000 Dec 09, 2012 28.88 -- 12900000 Dec 08, 2012 28.88 -- 12900000 Dec 07, 2012 28.88 -- 12900000 Dec 06, 2012 28.856667 -- 12900000 Dec 05, 2012 28.893333 -- 12900000 Dec 04, 2012 28.9 -- 13800000 Dec 03, 2012 28.86 -- 13800000 Dec 02, 2012 28.94 -- 13800000 Dec 01, 2012 28.94 -- 13800000 Nov 30, 2012 28.94 -- 13800000 Nov 29, 2012 28.913333 -- 13800000 Nov 28, 2012 28.64 -- 13800000 Nov 27, 2012 28.506667 -- 13800000 Nov 26, 2012 28.6 -- 13800000 Nov 25, 2012 28.616667 -- 13800000 Nov 24, 2012 28.616667 -- 13800000 Nov 23, 2012 28.616667 -- 13800000 Nov 22, 2012 28.323333 -- 13800000 Nov 21, 2012 28.323333 -- 13800000 Nov 20, 2012 28.19 -- 13950000 Nov 19, 2012 28.063333 -- 13950000 Nov 18, 2012 27.726667 -- 13950000 Nov 17, 2012 27.726667 -- 13950000 Nov 16, 2012 27.726667 -- 13950000 Nov 15, 2012 27.52 -- 14100000 Nov 14, 2012 27.753333 -- 14100000 Nov 13, 2012 28.233333 -- 14400000 Nov 12, 2012 28.303333 -- 14400000 Nov 11, 2012 28.283333 -- 14400000 Nov 10, 2012 28.283333 -- 14400000 Nov 09, 2012 28.283333 -- 14400000 Nov 08, 2012 28.103333 -- 14400000 Nov 07, 2012 28.43 -- 14550000 Nov 06, 2012 28.88 -- 14700000 Nov 05, 2012 28.91 -- 14700000 Nov 04, 2012 28.846667 -- 15300000 Nov 03, 2012 28.846667 -- 15300000 Nov 02, 2012 28.846667 -- 15300000 Nov 01, 2012 29.146667 -- 15300000 Oct 31, 2012 28.853333 -- 15300000 Oct 30, 2012 29.36 -- 15300000 Oct 29, 2012 29.36 -- 15300000 Oct 28, 2012 29.36 -- 15300000 Oct 27, 2012 29.36 -- 15300000 Oct 26, 2012 29.36 -- 15300000 Oct 25, 2012 29.59 -- 15300000 Oct 24, 2012 29.39 -- 15300000 Oct 23, 2012 29.44 -- 15300000 Oct 22, 2012 29.756667 -- 15300000 Oct 21, 2012 29.87 -- 15300000 Oct 20, 2012 29.87 -- 15300000 Oct 19, 2012 29.87 -- 15300000 Oct 18, 2012 30.533333 -- 15300000 Oct 17, 2012 30.673333 -- 15300000 Oct 16, 2012 30.61 -- 14550000 Oct 15, 2012 30.32 -- 14550000 Oct 14, 2012 29.916667 -- 14550000 Oct 13, 2012 29.916667 -- 14550000 Oct 12, 2012 29.916667 -- 14550000 Oct 11, 2012 29.936667 -- 14550000 Oct 10, 2012 29.93 -- 14550000 Oct 09, 2012 30.053333 -- 14550000 Oct 08, 2012 30.36 -- 14550000 Oct 07, 2012 30.373333 -- 14550000 Oct 06, 2012 30.373333 -- 14550000 Oct 05, 2012 30.373333 -- 14550000 Oct 04, 2012 30.323333 -- 14550000 Oct 03, 2012 30.196667 -- 14550000 Oct 02, 2012 30.076667 -- 14550000 Oct 01, 2012 29.986667 -- 14400000 Sep 30, 2012 29.856667 -- 14700000 Sep 29, 2012 29.856667 -- 14700000 Sep 28, 2012 29.856667 -- 14700000 Sep 27, 2012 29.91 -- 14400000 Sep 26, 2012 29.703333 -- 14400000 Sep 25, 2012 29.893333 0.220797 14400000 Sep 24, 2012 30.226667 -- 14400000 Sep 23, 2012 30.386667 -- 14400000 Sep 22, 2012 30.386667 -- 14400000 Sep 21, 2012 30.386667 -- 14400000 Sep 20, 2012 30.25 -- 14400000 Sep 19, 2012 30.08 -- 14250000 Sep 18, 2012 30.376667 -- 14250000 Sep 17, 2012 30.19 -- 14250000 Sep 16, 2012 30.026667 -- 14250000 Sep 15, 2012 30.026667 -- 14250000 Sep 14, 2012 30.026667 -- 14250000 Sep 13, 2012 30.22 -- 14250000 Sep 12, 2012 29.93 -- 14250000 Sep 11, 2012 29.893333 -- 14550000 Sep 10, 2012 29.746667 -- 14550000 Sep 09, 2012 29.836667 -- 14550000 Sep 08, 2012 29.836667 -- 14550000 Sep 07, 2012 29.836667 -- 14550000 Sep 06, 2012 29.923333 -- 14550000 Sep 05, 2012 29.493333 -- 14550000 Sep 04, 2012 29.436667 -- 14550000 Sep 03, 2012 29.006667 -- 14550000 Sep 02, 2012 29.006667 -- 14550000 Sep 01, 2012 29.006667 -- 14550000 Aug 31, 2012 29.006667 -- 14550000 Aug 30, 2012 28.983333 -- 14550000 Aug 29, 2012 29.056667 -- 14550000 Aug 28, 2012 28.973333 -- 14550000 Aug 27, 2012 28.996667 -- 14550000 Aug 26, 2012 29.013333 -- 14550000 Aug 25, 2012 29.013333 -- 14550000 Aug 24, 2012 29.013333 -- 14550000 Aug 23, 2012 28.666667 -- 14550000 Aug 22, 2012 28.69 -- 14550000 Aug 21, 2012 28.633333 -- 14550000 Aug 20, 2012 28.806667 -- 14550000 Aug 19, 2012 28.77 -- 14550000 Aug 18, 2012 28.77 -- 14550000 Aug 17, 2012 28.77 -- 14550000 Aug 16, 2012 28.926667 -- 14550000 Aug 15, 2012 29.003333 -- 14550000 Aug 14, 2012 28.9 -- 14550000 Aug 13, 2012 28.776667 -- 14550000 Aug 12, 2012 28.836667 -- 14550000 Aug 11, 2012 28.836667 -- 14550000 Aug 10, 2012 28.836667 -- 14550000 Aug 09, 2012 28.67 -- 14550000 Aug 08, 2012 28.67 -- 14700000 Aug 07, 2012 28.886667 -- 14700000 Aug 06, 2012 28.933333 -- 14700000 Aug 05, 2012 28.876667 -- 14700000 Aug 04, 2012 28.876667 -- 14700000 Aug 03, 2012 28.876667 -- 14700000 Aug 02, 2012 28.556667 -- 14700000 Aug 01, 2012 28.9 -- 14700000 Jul 31, 2012 29.09 -- 14700000 Jul 30, 2012 29.346667 -- 14700000 Jul 29, 2012 29.606667 -- 14700000 Jul 28, 2012 29.606667 -- 14700000 Jul 27, 2012 29.606667 -- 14700000 Jul 26, 2012 29.096667 -- 14700000 Jul 25, 2012 28.683333 -- 14700000 Jul 24, 2012 28.596667 -- 14700000 Jul 23, 2012 28.963333 -- 14700000 Jul 22, 2012 29.3 -- 14700000 Jul 21, 2012 29.3 -- 14700000 Jul 20, 2012 29.3 -- 14700000 Jul 19, 2012 29.693333 -- 14700000 Jul 18, 2012 29.786667 -- 14700000 Jul 17, 2012 29.71 -- 14400000 Jul 16, 2012 29.403333 -- 14400000 Jul 15, 2012 29.18 -- 14400000 Jul 14, 2012 29.18 -- 14400000 Jul 13, 2012 29.18 -- 14400000 Jul 12, 2012 28.933333 -- 14400000 Jul 11, 2012 28.673333 -- 14250000 Jul 10, 2012 28.793333 -- 14100000 Jul 09, 2012 29.21 -- 14100000 Jul 08, 2012 28.983333 -- 14100000 Jul 07, 2012 28.983333 -- 14100000 Jul 06, 2012 28.983333 -- 14100000 Jul 05, 2012 29.18 -- 14100000 Jul 04, 2012 29.303333 -- 13950000 Jul 03, 2012 29.303333 -- 13950000 Jul 02, 2012 29.163333 -- 13950000 Jul 01, 2012 28.85 -- 13950000 Jun 30, 2012 28.85 -- 13950000 Jun 29, 2012 28.85 -- 13950000 Jun 28, 2012 28.296667 -- 13950000 Jun 27, 2012 28.363333 -- 13950000 Jun 26, 2012 27.956667 -- 13950000 Jun 25, 2012 27.903333 -- 13950000 Jun 24, 2012 28.213333 -- 13200000 Jun 23, 2012 28.213333 -- 13200000 Jun 22, 2012 28.213333 -- 13200000 Jun 21, 2012 27.84 -- 13200000 Jun 20, 2012 28.133333 -- 13200000 Jun 19, 2012 28.146667 0.103154 13350000 Jun 18, 2012 28 -- 13650000 Jun 17, 2012 27.813333 -- 13950000 Jun 16, 2012 27.813333 -- 13950000 Jun 15, 2012 27.813333 -- 13950000 Jun 14, 2012 27.563333 -- 13950000 Jun 13, 2012 27.256667 -- 13650000 Jun 12, 2012 27.363333 -- 13800000 Jun 11, 2012 27.063333 -- 13800000 Jun 10, 2012 27.366667 -- 13800000 Jun 09, 2012 27.366667 -- 13800000 Jun 08, 2012 27.366667 -- 13800000 Jun 07, 2012 27.076667 -- 13800000 Jun 06, 2012 27.206667 -- 13800000 Jun 05, 2012 26.833333 -- 13950000 Jun 04, 2012 26.673333 -- 13950000 Jun 03, 2012 26.51 -- 13950000 Jun 02, 2012 26.51 -- 13950000 Jun 01, 2012 26.51 -- 13950000 May 31, 2012 27.043333 -- 13950000 May 30, 2012 27.146667 -- 13950000 May 29, 2012 27.433333 -- 13950000 May 28, 2012 27.276667 -- 13950000 May 27, 2012 27.276667 -- 13950000 May 26, 2012 27.276667 -- 13950000 May 25, 2012 27.276667 -- 13950000 May 24, 2012 27.23 -- 13950000 May 23, 2012 26.953333 -- 13950000 May 22, 2012 27.096667 -- 13800000 May 21, 2012 27.09 -- 13800000 May 20, 2012 26.75 -- 13800000 May 19, 2012 26.75 -- 13800000 May 18, 2012 26.75 -- 13800000 May 17, 2012 26.99 -- 13800000 May 16, 2012 27.456667 -- 13800000 May 15, 2012 27.303333 -- 13800000 May 14, 2012 27.493333 -- 13800000 May 13, 2012 27.61 -- 13800000 May 12, 2012 27.61 -- 13800000 May 11, 2012 27.61 -- 13800000 May 10, 2012 27.486667 -- 13800000 May 09, 2012 27.263333 -- 13800000 May 08, 2012 27.533333 -- 13650000 May 07, 2012 27.573333 -- 13650000 May 06, 2012 27.376667 -- 13650000 May 05, 2012 27.376667 -- 13650000 May 04, 2012 27.376667 -- 13650000 May 03, 2012 27.696667 -- 13650000 May 02, 2012 27.91 -- 13650000 May 01, 2012 27.903333 -- 13350000 Apr 30, 2012 27.98 -- 13350000 Apr 29, 2012 28.01 -- 13350000 Apr 28, 2012 28.01 -- 13350000 Apr 27, 2012 28.01 -- 13350000 Apr 26, 2012 27.733333 -- 13350000 Apr 25, 2012 27.553333 -- 13350000 Apr 24, 2012 27.106667 -- 13350000 Apr 23, 2012 26.95 -- 13350000 Apr 22, 2012 27.15 -- 13350000 Apr 21, 2012 27.15 -- 13350000 Apr 20, 2012 27.15 -- 13350000 Apr 19, 2012 26.91 -- 13350000 Apr 18, 2012 27.02 -- 13350000 Apr 17, 2012 27.106667 -- 13350000 Apr 16, 2012 26.74 -- 13350000 Apr 15, 2012 26.72 -- 13350000 Apr 14, 2012 26.72 -- 13350000 Apr 13, 2012 26.72 -- 13350000 Apr 12, 2012 26.926667 -- 13350000 Apr 11, 2012 26.883333 -- 13350000 Apr 10, 2012 26.743333 -- 13350000 Apr 09, 2012 27.373333 -- 13200000 Apr 08, 2012 27.783333 -- 13200000 Apr 07, 2012 27.783333 -- 13200000 Apr 06, 2012 27.783333 -- 13200000 Apr 05, 2012 27.783333 -- 13200000 Apr 04, 2012 27.773333 -- 13200000 Apr 03, 2012 27.973333 -- 13200000 Apr 02, 2012 27.916667 -- 13200000 Apr 01, 2012 27.696667 -- 13350000 Mar 31, 2012 27.696667 -- 13350000 Mar 30, 2012 27.696667 -- 13350000 Mar 29, 2012 27.566667 -- 13350000 Mar 28, 2012 27.6 -- 13350000 Mar 27, 2012 27.693333 -- 13350000 Mar 26, 2012 27.68 0.099937 13350000 Mar 25, 2012 27.333333 -- 13350000 Mar 24, 2012 27.333333 -- 13350000 Mar 23, 2012 27.333333 -- 13350000 Mar 22, 2012 27.186667 -- 13350000 Mar 21, 2012 27.19 -- 13350000 Mar 20, 2012 27.06 -- 13350000 Mar 19, 2012 27.246667 -- 13800000 Mar 18, 2012 27.146667 -- 14100000 Mar 17, 2012 27.146667 -- 14100000 Mar 16, 2012 27.146667 -- 14100000 Mar 15, 2012 27.203333 -- 14100000 Mar 14, 2012 27.116667 -- 13800000 Mar 13, 2012 27.203333 -- 13800000 Mar 12, 2012 26.933333 -- 13800000 Mar 11, 2012 26.916667 -- 13800000 Mar 10, 2012 26.916667 -- 13800000 Mar 09, 2012 26.916667 -- 13800000 Mar 08, 2012 26.83 -- 13800000 Mar 07, 2012 26.51 -- 13800000 Mar 06, 2012 26.393333 -- 13800000 Mar 05, 2012 26.913333 -- 13800000 Mar 04, 2012 26.946667 -- 14250000 Mar 03, 2012 26.946667 -- 14250000 Mar 02, 2012 26.946667 -- 14250000 Mar 01, 2012 27.11 -- 13950000 Feb 29, 2012 26.91 -- 14100000 Feb 28, 2012 27.016667 -- 14100000 Feb 27, 2012 26.936667 -- 14100000 Feb 26, 2012 26.846667 -- 14100000 Feb 25, 2012 26.846667 -- 14100000 Feb 24, 2012 26.846667 -- 14100000 Feb 23, 2012 26.666667 -- 14100000 Feb 22, 2012 26.193333 -- 14100000 Feb 21, 2012 26.17 -- 14250000 Feb 20, 2012 26.506667 -- 14250000 Feb 19, 2012 26.506667 -- 14250000 Feb 18, 2012 26.506667 -- 14250000 Feb 17, 2012 26.506667 -- 14250000 Feb 16, 2012 26.556667 -- 14250000 Feb 15, 2012 26.276667 -- 14250000 Feb 14, 2012 26.38 -- 14400000 Feb 13, 2012 26.376667 -- 14400000 Feb 12, 2012 26.056667 -- 14400000 Feb 11, 2012 26.056667 -- 14400000 Feb 10, 2012 26.056667 -- 14400000 Feb 09, 2012 26.206667 -- 14400000 Feb 08, 2012 26.353333 -- 14550000 Feb 07, 2012 26.446667 -- 14550000 Feb 06, 2012 26.51 -- 14850000 Feb 05, 2012 26.48 -- 14850000 Feb 04, 2012 26.48 -- 14850000 Feb 03, 2012 26.48 -- 14850000 Feb 02, 2012 26.273333 -- 14850000 Feb 01, 2012 26.31 -- 14850000 Jan 31, 2012 25.96 -- 15150000 Jan 30, 2012 25.98 -- 15150000 Jan 29, 2012 26.03 -- 15150000 Jan 28, 2012 26.03 -- 15150000 Jan 27, 2012 26.03 -- 15150000 Jan 26, 2012 25.933333 -- 15150000 Jan 25, 2012 25.926667 -- 15450000 Jan 24, 2012 25.73 -- 15600000 Jan 23, 2012 25.783333 -- 15600000 Jan 22, 2012 25.94 -- 15150000 Jan 21, 2012 25.94 -- 15150000 Jan 20, 2012 25.94 -- 15150000 Jan 19, 2012 26.09 -- 15150000 Jan 18, 2012 26.143333 -- 15000000 Jan 17, 2012 25.973333 -- 15000000 Jan 16, 2012 25.9 -- 15000000 Jan 15, 2012 25.9 -- 15000000 Jan 14, 2012 25.9 -- 15000000 Jan 13, 2012 25.9 -- 15000000 Jan 12, 2012 25.973333 -- 14850000 Jan 11, 2012 25.89 -- 15150000 Jan 10, 2012 25.953333 -- 14700000 Jan 09, 2012 25.673333 -- 14700000 Jan 08, 2012 25.443333 -- 14400000 Jan 07, 2012 25.443333 -- 14400000 Jan 06, 2012 25.443333 -- 14400000 Jan 05, 2012 25.49 -- 13650000 Jan 04, 2012 25.45 -- 13650000 Jan 03, 2012 25.633333 -- 13500000 Jan 02, 2012 25.49 -- 13350000 Jan 01, 2012 25.49 -- 13350000 Dec 31, 2011 25.49 -- 13350000 Dec 30, 2011 25.49 -- 13350000 Dec 29, 2011 25.56 -- 13350000 Dec 28, 2011 25.326667 -- 13200000 Dec 27, 2011 25.673333 -- 13050000 Dec 26, 2011 25.61 -- 13050000 Dec 25, 2011 25.61 -- 13050000 Dec 24, 2011 25.61 -- 13050000 Dec 23, 2011 25.61 -- 13050000 Dec 22, 2011 25.45 0.072339 13050000 Dec 21, 2011 25.483333 -- 12750000 Dec 20, 2011 25.333333 -- 12600000 Dec 19, 2011 24.7 -- 12600000 Dec 18, 2011 24.803333 -- 12600000 Dec 17, 2011 24.803333 -- 12600000 Dec 16, 2011 24.803333 -- 12600000 Dec 15, 2011 24.84 -- 12600000 Dec 14, 2011 24.446667 -- 12600000 Dec 13, 2011 24.476667 -- 11850000 Dec 12, 2011 24.56 -- 11850000 Dec 11, 2011 24.82 -- 11850000 Dec 10, 2011 24.82 -- 11850000 Dec 09, 2011 24.82 -- 11850000 Dec 08, 2011 24.363333 -- 11700000 Dec 07, 2011 24.786667 -- 11550000 Dec 06, 2011 24.693333 -- 11550000 Dec 05, 2011 24.596667 -- 11400000 Dec 04, 2011 24.476667 -- 11400000 Dec 03, 2011 24.476667 -- 11400000 Dec 02, 2011 24.476667 -- 11400000 Dec 01, 2011 24.56 -- 11400000 Nov 30, 2011 24.63 -- 11400000 Nov 29, 2011 23.803333 -- 11400000 Nov 28, 2011 23.68 -- 11250000 Nov 27, 2011 22.833333 -- 11250000 Nov 26, 2011 22.833333 -- 11250000 Nov 25, 2011 22.833333 -- 11250000 Nov 24, 2011 23.006667 -- 11250000 Nov 23, 2011 23.006667 -- 11250000 Nov 22, 2011 23.4 -- 11250000 Nov 21, 2011 23.343333 -- 11250000 Nov 20, 2011 23.19 -- 11250000 Nov 19, 2011 23.19 -- 11250000 Nov 18, 2011 23.19 -- 11250000 Nov 17, 2011 23.176667 -- 11250000 Nov 16, 2011 23.3 -- 11250000 Nov 15, 2011 23.66 -- 11100000 Nov 14, 2011 23.566667 -- 11100000 Nov 13, 2011 23.736667 -- 11100000 Nov 12, 2011 23.736667 -- 11100000 Nov 11, 2011 23.736667 -- 11100000 Nov 10, 2011 23.276667 -- 11100000 Nov 09, 2011 23.043333 -- 11100000 Nov 08, 2011 23.79 -- 10950000 Nov 07, 2011 23.696667 -- 10950000 Nov 06, 2011 23.553333 -- 10950000 Nov 05, 2011 23.553333 -- 10950000 Nov 04, 2011 23.553333 -- 10950000 Nov 03, 2011 23.91 -- 10950000 Nov 02, 2011 23.263333 -- 10950000 Nov 01, 2011 23.076667 -- 10800000 Oct 31, 2011 23.416667 -- 10800000 Oct 30, 2011 23.9 -- 10800000 Oct 29, 2011 23.9 -- 10800000 Oct 28, 2011 23.9 -- 10800000 Oct 27, 2011 23.876667 -- 10800000 Oct 26, 2011 23.386667 -- 10800000 Oct 25, 2011 22.903333 -- 10650000 Oct 24, 2011 23.42 -- 10650000 Oct 23, 2011 23.063333 -- 10650000 Oct 22, 2011 23.063333 -- 10650000 Oct 21, 2011 23.063333 -- 10650000 Oct 20, 2011 22.766667 -- 10650000 Oct 19, 2011 22.726667 -- 10650000 Oct 18, 2011 22.986667 -- 10650000 Oct 17, 2011 22.873333 -- 10650000 Oct 16, 2011 23.323333 -- 10650000 Oct 15, 2011 23.323333 -- 10650000 Oct 14, 2011 23.323333 -- 10650000 Oct 13, 2011 23.106667 -- 10350000 Oct 12, 2011 23.006667 -- 10050000 Oct 11, 2011 22.943333 -- 9900000 Oct 10, 2011 22.943333 -- 9900000 Oct 09, 2011 22.31 -- 9900000 Oct 08, 2011 22.31 -- 9900000 Oct 07, 2011 22.31 -- 9900000 Oct 06, 2011 22.433333 -- 9900000 Oct 05, 2011 22.076667 -- 9900000 Oct 04, 2011 21.773333 -- 9300000 Oct 03, 2011 21.403333 -- 9000000 Oct 02, 2011 22.096667 -- 8700000 Oct 01, 2011 22.096667 -- 8700000 Sep 30, 2011 22.096667 -- 8700000 Sep 29, 2011 22.346667 -- 8700000 Sep 28, 2011 22.126667 -- 8700000 Sep 27, 2011 22.523333 -- 8700000 Sep 26, 2011 22.216667 -- 8700000 Sep 25, 2011 22.01 -- 8700000 Sep 24, 2011 22.01 -- 8700000 Sep 23, 2011 22.01 0.084151 8700000 Sep 22, 2011 21.936667 -- 8550000 Sep 21, 2011 22.406667 -- 8550000 Sep 20, 2011 22.946667 -- 8550000 Sep 19, 2011 22.826667 -- 8550000 Sep 18, 2011 22.94 -- 8700000 Sep 17, 2011 22.94 -- 8700000 Sep 16, 2011 22.94 -- 8700000 Sep 15, 2011 22.85 -- 8700000 Sep 14, 2011 22.623333 -- 8550000 Sep 13, 2011 22.416667 -- 8550000 Sep 12, 2011 22.28 -- 8550000 Sep 11, 2011 22.31 -- 8550000 Sep 10, 2011 22.31 -- 8550000 Sep 09, 2011 22.31 -- 8550000 Sep 08, 2011 22.876667 -- 8550000 Sep 07, 2011 23.03 -- 8550000 Sep 06, 2011 22.393333 -- 8550000 Sep 05, 2011 22.3 -- 8550000 Sep 04, 2011 22.3 -- 8550000 Sep 03, 2011 22.3 -- 8550000 Sep 02, 2011 22.3 -- 8550000 Sep 01, 2011 22.82 -- 8400000 Aug 31, 2011 23.11 -- 8400000 Aug 30, 2011 23.01 -- 8400000 Aug 29, 2011 22.836667 -- 8400000 Aug 28, 2011 22.2 -- 8400000 Aug 27, 2011 22.2 -- 8400000 Aug 26, 2011 22.2 -- 8400000 Aug 25, 2011 21.856667 -- 8400000 Aug 24, 2011 22.323333 -- 8400000 Aug 23, 2011 22.066667 -- 8400000 Aug 22, 2011 21.33 -- 8400000 Aug 21, 2011 21.326667 -- 8400000 Aug 20, 2011 21.326667 -- 8400000 Aug 19, 2011 21.326667 -- 8400000 Aug 18, 2011 21.393333 -- 8400000 Aug 17, 2011 22.263333 -- 8400000 Aug 16, 2011 22.283333 -- 8400000 Aug 15, 2011 22.4 -- 8400000 Aug 14, 2011 21.92 -- 8400000 Aug 13, 2011 21.92 -- 8400000 Aug 12, 2011 21.92 -- 8400000 Aug 11, 2011 21.76 -- 8400000 Aug 10, 2011 20.823333 -- 8400000 Aug 09, 2011 21.7 -- 8850000 Aug 08, 2011 20.713333 -- 8850000 Aug 07, 2011 21.86 -- 8850000 Aug 06, 2011 21.86 -- 8850000 Aug 05, 2011 21.86 -- 8850000 Aug 04, 2011 21.803333 -- 9000000 Aug 03, 2011 22.946667 -- 9000000 Aug 02, 2011 22.826667 -- 9300000 Aug 01, 2011 23.526667 -- 9300000 Jul 31, 2011 23.82 -- 9300000 Jul 30, 2011 23.82 -- 9300000 Jul 29, 2011 23.82 -- 9300000 Jul 28, 2011 23.956667 -- 9600000 Jul 27, 2011 23.96 -- 9900000 Jul 26, 2011 24.326667 -- 9900000 Jul 25, 2011 24.493333 -- 9900000 Jul 24, 2011 24.823333 -- 9900000 Jul 23, 2011 24.823333 -- 9900000 Jul 22, 2011 24.823333 -- 9900000 Jul 21, 2011 24.813333 -- 9900000 Jul 20, 2011 24.516667 -- 9600000 Jul 19, 2011 24.706667 -- 9450000 Jul 18, 2011 24.46 -- 9450000 Jul 17, 2011 24.716667 -- 9450000 Jul 16, 2011 24.716667 -- 9450000 Jul 15, 2011 24.716667 -- 9450000 Jul 14, 2011 24.77 -- 9450000 Jul 13, 2011 24.786667 -- 9450000 Jul 12, 2011 24.623333 -- 9150000 Jul 11, 2011 24.623333 -- 9150000 Jul 10, 2011 24.926667 -- 9150000 Jul 09, 2011 24.926667 -- 9150000 Jul 08, 2011 24.926667 -- 9150000 Jul 07, 2011 24.94 -- 9150000 Jul 06, 2011 24.863333 -- 9150000 Jul 05, 2011 24.756667 -- 9150000 Jul 04, 2011 24.736667 -- 9150000 Jul 03, 2011 24.736667 -- 9150000 Jul 02, 2011 24.736667 -- 9150000 Jul 01, 2011 24.736667 -- 9150000 Jun 30, 2011 24.453333 -- 9150000 Jun 29, 2011 24.323333 -- 9150000 Jun 28, 2011 24.18 -- 9150000 Jun 27, 2011 23.853333 -- 9150000 Jun 26, 2011 23.743333 -- 9150000 Jun 25, 2011 23.743333 -- 9150000 Jun 24, 2011 23.743333 0.075474 9150000 Jun 23, 2011 24.056667 -- 9150000 Jun 22, 2011 23.96 -- 9150000 Jun 21, 2011 24.073333 -- 9000000 Jun 20, 2011 23.803333 -- 9000000 Jun 19, 2011 23.576667 -- 9150000 Jun 18, 2011 23.576667 -- 9150000 Jun 17, 2011 23.576667 -- 9150000 Jun 16, 2011 23.626667 -- 9150000 Jun 15, 2011 23.63 -- 8850000 Jun 14, 2011 23.946667 -- 8850000 Jun 13, 2011 23.723333 -- 8850000 Jun 12, 2011 23.613333 -- 9150000 Jun 11, 2011 23.613333 -- 9150000 Jun 10, 2011 23.613333 -- 9150000 Jun 09, 2011 23.92 -- 9150000 Jun 08, 2011 23.77 -- 9150000 Jun 07, 2011 23.833333 -- 9150000 Jun 06, 2011 23.643333 -- 9150000 Jun 05, 2011 23.87 -- 9150000 Jun 04, 2011 23.87 -- 9150000 Jun 03, 2011 23.87 -- 9150000 Jun 02, 2011 24.086667 -- 9000000 Jun 01, 2011 24.096667 -- 9000000 May 31, 2011 24.52 -- 9150000 May 30, 2011 24.273333 -- 9150000 May 29, 2011 24.273333 -- 9150000 May 28, 2011 24.273333 -- 9150000 May 27, 2011 24.273333 -- 9150000 May 26, 2011 24.166667 -- 9150000 May 25, 2011 24.066667 -- 9150000 May 24, 2011 23.91 -- 9150000 May 23, 2011 23.966667 -- 9150000 May 22, 2011 24.2 -- 9150000 May 21, 2011 24.2 -- 9150000 May 20, 2011 24.2 -- 9150000 May 19, 2011 24.323333 -- 9150000 May 18, 2011 24.39 -- 9150000 May 17, 2011 24.236667 -- 8700000 May 16, 2011 24.276667 -- 8700000 May 15, 2011 24.38 -- 8700000 May 14, 2011 24.38 -- 8700000 May 13, 2011 24.38 -- 8700000 May 12, 2011 24.53 -- 8700000 May 11, 2011 24.196667 -- 8700000 May 10, 2011 24.333333 -- 8550000 May 09, 2011 24.14 -- 8400000 May 08, 2011 23.96 -- 8400000 May 07, 2011 23.96 -- 8400000 May 06, 2011 23.96 -- 8400000 May 05, 2011 23.743333 -- 8400000 May 04, 2011 23.856667 -- 8400000 May 03, 2011 23.956667 -- 8400000 May 02, 2011 24.123333 -- 8100000 May 01, 2011 23.986667 -- 8100000 Apr 30, 2011 23.986667 -- 8100000 Apr 29, 2011 23.986667 -- 8100000 Apr 28, 2011 24.05 -- 8100000 Apr 27, 2011 23.983333 -- 7800000 Apr 26, 2011 23.65 -- 7500000 Apr 25, 2011 23.403333 -- 7650000 Apr 24, 2011 23.443333 -- 7650000 Apr 23, 2011 23.443333 -- 7650000 Apr 22, 2011 23.443333 -- 7650000 Apr 21, 2011 23.443333 -- 7650000 Apr 20, 2011 23.436667 -- 7650000 Apr 19, 2011 23.173333 -- 7650000 Apr 18, 2011 23.086667 -- 7650000 Apr 17, 2011 23.363333 -- 7650000 Apr 16, 2011 23.363333 -- 7650000 Apr 15, 2011 23.363333 -- 7650000 Apr 14, 2011 23.1 -- 7650000 Apr 13, 2011 22.993333 -- 7350000 Apr 12, 2011 22.93 -- 7350000 Apr 11, 2011 22.983333 -- 7350000 Apr 10, 2011 22.866667 -- 7350000 Apr 09, 2011 22.866667 -- 7350000 Apr 08, 2011 22.866667 -- 7350000 Apr 07, 2011 22.8 -- 7350000 Apr 06, 2011 22.826667 -- 7350000 Apr 05, 2011 22.716667 -- 7350000 Apr 04, 2011 22.513333 -- 7350000 Apr 03, 2011 22.336667 -- 7350000 Apr 02, 2011 22.336667 -- 7350000 Apr 01, 2011 22.336667 -- 7350000 Mar 31, 2011 22.113333 -- 7350000 Mar 30, 2011 22.116667 -- 7350000 Mar 29, 2011 21.666667 -- 7350000 Mar 28, 2011 21.473333 -- 7350000 Mar 27, 2011 21.536667 -- 7350000 Mar 26, 2011 21.536667 -- 7350000 Mar 25, 2011 21.536667 0.069029 7350000 Mar 24, 2011 21.5 -- 7350000 Mar 23, 2011 21.263333 -- 7350000 Mar 22, 2011 21.26 -- 7350000 Mar 21, 2011 21.27 -- 7350000 Mar 20, 2011 21.123333 -- 7500000 Mar 19, 2011 21.123333 -- 7500000 Mar 18, 2011 21.123333 -- 7500000 Mar 17, 2011 20.976667 -- 7500000 Mar 16, 2011 20.783333 -- 7500000 Mar 15, 2011 21.15 -- 7500000 Mar 14, 2011 21.396667 -- 7500000 Mar 13, 2011 21.516667 -- 7500000 Mar 12, 2011 21.516667 -- 7500000 Mar 11, 2011 21.516667 -- 7500000 Mar 10, 2011 21.44 -- 7500000 Mar 09, 2011 21.746667 -- 7500000 Mar 08, 2011 21.69 -- 7500000 Mar 07, 2011 21.42 -- 7500000 Mar 06, 2011 21.593333 -- 7500000 Mar 05, 2011 21.593333 -- 7500000 Mar 04, 2011 21.593333 -- 7500000 Mar 03, 2011 21.69 -- 7500000 Mar 02, 2011 21.356667 -- 7500000 Mar 01, 2011 21.26 -- 7200000 Feb 28, 2011 21.5 -- 7200000 Feb 27, 2011 21.186667 -- 7350000 Feb 26, 2011 21.186667 -- 7350000 Feb 25, 2011 21.186667 -- 7350000 Feb 24, 2011 20.936667 -- 7350000 Feb 23, 2011 21.063333 -- 7350000 Feb 22, 2011 21.333333 -- 7350000 Feb 21, 2011 21.69 -- 7350000 Feb 20, 2011 21.69 -- 7350000 Feb 19, 2011 21.69 -- 7350000 Feb 18, 2011 21.69 -- 7350000 Feb 17, 2011 21.75 -- 7350000 Feb 16, 2011 21.663333 -- 7350000 Feb 15, 2011 21.553333 -- 7350000 Feb 14, 2011 21.52 -- 7350000 Feb 13, 2011 21.433333 -- 7350000 Feb 12, 2011 21.433333 -- 7350000 Feb 11, 2011 21.433333 -- 7350000 Feb 10, 2011 21.443333 -- 7350000 Feb 09, 2011 21.433333 -- 7350000 Feb 08, 2011 21.426667 -- 7350000 Feb 07, 2011 21.43 -- 7350000 Feb 06, 2011 21.466667 -- 7350000 Feb 05, 2011 21.466667 -- 7350000 Feb 04, 2011 21.466667 -- 7350000 Feb 03, 2011 21.373333 -- 7350000 Feb 02, 2011 21.29 -- 7350000 Feb 01, 2011 21.383333 -- 7350000 Jan 31, 2011 21.083333 -- 7350000 Jan 30, 2011 21 -- 7350000 Jan 29, 2011 21 -- 7350000 Jan 28, 2011 21 -- 7350000 Jan 27, 2011 21.463333 -- 7350000 Jan 26, 2011 21.466667 -- 7350000 Jan 25, 2011 21.413333 -- 7350000 Jan 24, 2011 21.41 -- 7350000 Jan 23, 2011 21.303333 -- 7350000 Jan 22, 2011 21.303333 -- 7350000 Jan 21, 2011 21.303333 -- 7350000 Jan 20, 2011 21.393333 -- 7350000 Jan 19, 2011 21.366667 -- 7350000 Jan 18, 2011 21.683333 -- 7350000 Jan 17, 2011 21.603333 -- 7350000 Jan 16, 2011 21.603333 -- 7350000 Jan 15, 2011 21.603333 -- 7350000 Jan 14, 2011 21.603333 -- 7350000 Jan 13, 2011 21.626667 -- 7350000 Jan 12, 2011 21.723333 -- 7350000 Jan 11, 2011 21.636667 -- 7350000 Jan 10, 2011 21.6 -- 7350000 Jan 09, 2011 21.63 -- 7350000 Jan 08, 2011 21.63 -- 7350000 Jan 07, 2011 21.63 -- 7350000 Jan 06, 2011 21.646667 -- 7500000 Jan 05, 2011 21.556667 -- 7500000 Jan 04, 2011 21.463333 -- 7500000 Jan 03, 2011 21.516667 -- 7500000 Jan 02, 2011 21.306667 -- 7500000 Jan 01, 2011 21.306667 -- 7500000 Dec 31, 2010 21.306667 -- 7500000 Dec 30, 2010 21.36 -- 7500000 Dec 29, 2010 21.446667 -- 7500000 Dec 28, 2010 21.46 -- 7500000 Dec 27, 2010 21.543333 -- 7500000 Dec 26, 2010 21.563333 -- 7500000 Dec 25, 2010 21.563333 -- 7500000 Dec 24, 2010 21.563333 -- 7500000 Dec 23, 2010 21.563333 -- 7500000 Dec 22, 2010 21.546667 0.085836 7500000 Dec 21, 2010 21.656667 -- 7500000 Dec 20, 2010 21.643333 -- 7500000 Dec 19, 2010 21.603333 -- 7800000 Dec 18, 2010 21.603333 -- 7800000 Dec 17, 2010 21.603333 -- 7800000 Dec 16, 2010 21.64 -- 7500000 Dec 15, 2010 21.42 -- 7500000 Dec 14, 2010 21.34 -- 7500000 Dec 13, 2010 21.106667 -- 7500000 Dec 12, 2010 21.166667 -- 7500000 Dec 11, 2010 21.166667 -- 7500000 Dec 10, 2010 21.166667 -- 7500000 Dec 09, 2010 20.963333 -- 7500000 Dec 08, 2010 20.906667 -- 7500000 Dec 07, 2010 20.883333 -- 7500000 Dec 06, 2010 20.83 -- 7500000 Dec 05, 2010 20.826667 -- 7500000 Dec 04, 2010 20.826667 -- 7500000 Dec 03, 2010 20.826667 -- 7500000 Dec 02, 2010 20.716667 -- 7500000 Dec 01, 2010 20.623333 -- 7500000 Nov 30, 2010 20.33 -- 7500000 Nov 29, 2010 20.53 -- 7650000 Nov 28, 2010 20.59 -- 7650000 Nov 27, 2010 20.59 -- 7650000 Nov 26, 2010 20.59 -- 7650000 Nov 25, 2010 20.706667 -- 7650000 Nov 24, 2010 20.706667 -- 7650000 Nov 23, 2010 20.466667 -- 7650000 Nov 22, 2010 20.69 -- 7650000 Nov 21, 2010 20.69 -- 7950000 Nov 20, 2010 20.69 -- 7950000 Nov 19, 2010 20.69 -- 7950000 Nov 18, 2010 20.72 -- 7950000 Nov 17, 2010 20.413333 -- 7650000 Nov 16, 2010 20.37 -- 7650000 Nov 15, 2010 20.626667 -- 7650000 Nov 14, 2010 20.55 -- 7650000 Nov 13, 2010 20.55 -- 7650000 Nov 12, 2010 20.55 -- 7650000 Nov 11, 2010 20.776667 -- 7650000 Nov 10, 2010 20.84 -- 7650000 Nov 09, 2010 20.8 -- 7650000 Nov 08, 2010 20.953333 -- 7650000 Nov 07, 2010 21.123333 -- 7650000 Nov 06, 2010 21.123333 -- 7650000 Nov 05, 2010 21.123333 -- 7650000 Nov 04, 2010 21.333333 -- 7650000 Nov 03, 2010 21.203333 -- 7650000 Nov 02, 2010 21.18 -- 7650000 Nov 01, 2010 21.066667 -- 7650000 Oct 31, 2010 21.103333 -- 7650000 Oct 30, 2010 21.103333 -- 7650000 Oct 29, 2010 21.103333 -- 7650000 Oct 28, 2010 21.16 -- 7650000 Oct 27, 2010 21.08 -- 7650000 Oct 26, 2010 21.14 -- 7650000 Oct 25, 2010 21.193333 -- 7650000 Oct 24, 2010 21.113333 -- 7650000 Oct 23, 2010 21.113333 -- 7650000 Oct 22, 2010 21.113333 -- 7650000 Oct 21, 2010 21.133333 -- 7650000 Oct 20, 2010 21.13 -- 7650000 Oct 19, 2010 21.1 -- 7650000 Oct 18, 2010 21.456667 -- 7650000 Oct 17, 2010 21.343333 -- 7650000 Oct 16, 2010 21.343333 -- 7650000 Oct 15, 2010 21.343333 -- 7650000 Oct 14, 2010 21.326667 -- 7650000 Oct 13, 2010 21.34 -- 7650000 Oct 12, 2010 21.136667 -- 7650000 Oct 11, 2010 20.833333 -- 7650000 Oct 10, 2010 20.82 -- 7650000 Oct 09, 2010 20.82 -- 7650000 Oct 08, 2010 20.82 -- 7650000 Oct 07, 2010 20.69 -- 7650000 Oct 06, 2010 20.66 -- 7500000 Oct 05, 2010 20.676667 -- 7500000 Oct 04, 2010 20.243333 -- 7500000 Oct 03, 2010 20.396667 -- 7500000 Oct 02, 2010 20.396667 -- 7500000 Oct 01, 2010 20.396667 -- 7500000 Sep 30, 2010 20.41 -- 7500000 Sep 29, 2010 20.506667 -- 7500000 Sep 28, 2010 20.586667 -- 7500000 Sep 27, 2010 20.413333 -- 7800000 Sep 26, 2010 20.496667 -- 7500000 Sep 25, 2010 20.496667 -- 7500000 Sep 24, 2010 20.496667 -- 7500000 Sep 23, 2010 20.17 0.073273 7500000 Sep 22, 2010 20.333333 -- 7350000 Sep 21, 2010 20.373333 -- 7200000 Sep 20, 2010 20.446667 -- 7200000 Sep 19, 2010 20.103333 -- 7200000 Sep 18, 2010 20.103333 -- 7200000 Sep 17, 2010 20.103333 -- 7200000 Sep 16, 2010 20.046667 -- 7200000 Sep 15, 2010 20.153333 -- 7200000 Sep 14, 2010 19.993333 -- 7200000 Sep 13, 2010 19.953333 -- 7200000 Sep 12, 2010 19.876667 -- 7200000 Sep 11, 2010 19.876667 -- 7200000 Sep 10, 2010 19.876667 -- 7200000 Sep 09, 2010 19.726667 -- 7050000 Sep 08, 2010 19.51 -- 7050000 Sep 07, 2010 19.336667 -- 7050000 Sep 06, 2010 19.466667 -- 7050000 Sep 05, 2010 19.466667 -- 7050000 Sep 04, 2010 19.466667 -- 7050000 Sep 03, 2010 19.466667 -- 7050000 Sep 02, 2010 19.3 -- 7200000 Sep 01, 2010 19.136667 -- 7200000 Aug 31, 2010 18.66 -- 7200000 Aug 30, 2010 18.696667 -- 7200000 Aug 29, 2010 18.983333 -- 7200000 Aug 28, 2010 18.983333 -- 7200000 Aug 27, 2010 18.983333 -- 7200000 Aug 26, 2010 18.77 -- 7200000 Aug 25, 2010 18.88 -- 7200000 Aug 24, 2010 18.736667 -- 7200000 Aug 23, 2010 18.993333 -- 7200000 Aug 22, 2010 18.99 -- 7200000 Aug 21, 2010 18.99 -- 7200000 Aug 20, 2010 18.99 -- 7200000 Aug 19, 2010 19.003333 -- 7200000 Aug 18, 2010 19.313333 -- 7200000 Aug 17, 2010 19.296667 -- 7200000 Aug 16, 2010 19.04 -- 7200000 Aug 15, 2010 19.003333 -- 7200000 Aug 14, 2010 19.003333 -- 7200000 Aug 13, 2010 19.003333 -- 7200000 Aug 12, 2010 19.13 -- 7200000 Aug 11, 2010 19.006667 -- 7200000 Aug 10, 2010 19.543333 -- 7500000 Aug 09, 2010 19.54 -- 7500000 Aug 08, 2010 19.323333 -- 7500000 Aug 07, 2010 19.323333 -- 7500000 Aug 06, 2010 19.323333 -- 7500000 Aug 05, 2010 19.25 -- 7500000 Aug 04, 2010 19.273333 -- 7500000 Aug 03, 2010 19.1 -- 7500000 Aug 02, 2010 18.946667 -- 7500000 Aug 01, 2010 18.586667 -- 7500000 Jul 31, 2010 18.586667 -- 7500000 Jul 30, 2010 18.586667 -- 7500000 Jul 29, 2010 18.516667 -- 7500000 Jul 28, 2010 18.563333 -- 7650000 Jul 27, 2010 18.913333 -- 7650000 Jul 26, 2010 18.903333 -- 7650000 Jul 25, 2010 18.606667 -- 7650000 Jul 24, 2010 18.606667 -- 7650000 Jul 23, 2010 18.606667 -- 7650000 Jul 22, 2010 18.58 -- 7650000 Jul 21, 2010 18.35 -- 7650000 Jul 20, 2010 18.513333 -- 7650000 Jul 19, 2010 18.503333 -- 7500000 Jul 18, 2010 18.446667 -- 7500000 Jul 17, 2010 18.446667 -- 7500000 Jul 16, 2010 18.446667 -- 7500000 Jul 15, 2010 19.026667 -- 7650000 Jul 14, 2010 18.936667 -- 7650000 Jul 13, 2010 18.966667 -- 7650000 Jul 12, 2010 18.71 -- 7650000 Jul 11, 2010 18.816667 -- 7650000 Jul 10, 2010 18.816667 -- 7650000 Jul 09, 2010 18.816667 -- 7650000 Jul 08, 2010 18.733333 -- 7650000 Jul 07, 2010 18.506667 -- 7800000 Jul 06, 2010 18.086667 -- 7800000 Jul 05, 2010 18.083333 -- 7800000 Jul 04, 2010 18.083333 -- 7800000 Jul 03, 2010 18.083333 -- 7800000 Jul 02, 2010 18.083333 -- 7800000 Jul 01, 2010 18.03 -- 7800000 Jun 30, 2010 18.22 -- 7950000 Jun 29, 2010 18.33 -- 7650000 Jun 28, 2010 18.71 -- 7650000 Jun 27, 2010 18.706667 -- 7650000 Jun 26, 2010 18.706667 -- 7650000 Jun 25, 2010 18.706667 -- 7650000 Jun 24, 2010 18.513333 0.074058 7650000 Jun 23, 2010 18.666667 -- 7650000 Jun 22, 2010 18.74 -- 7800000 Jun 21, 2010 18.853333 -- 7800000 Jun 20, 2010 18.973333 -- 7800000 Jun 19, 2010 18.973333 -- 7800000 Jun 18, 2010 18.973333 -- 7800000 Jun 17, 2010 19.05 -- 7800000 Jun 16, 2010 19.026667 -- 7800000 Jun 15, 2010 19.08 -- 7800000 Jun 14, 2010 18.713333 -- 7800000 Jun 13, 2010 18.7 -- 7800000 Jun 12, 2010 18.7 -- 7800000 Jun 11, 2010 18.7 -- 7800000 Jun 10, 2010 18.43 -- 7800000 Jun 09, 2010 17.996667 -- 7800000 Jun 08, 2010 17.983333 -- 7800000 Jun 07, 2010 18.01 -- 7800000 Jun 06, 2010 18.12 -- 7800000 Jun 05, 2010 18.12 -- 7800000 Jun 04, 2010 18.12 -- 7800000 Jun 03, 2010 18.74 -- 7800000 Jun 02, 2010 18.546667 -- 7800000 Jun 01, 2010 18.136667 -- 7800000 May 31, 2010 18.42 -- 7800000 May 30, 2010 18.42 -- 7800000 May 29, 2010 18.42 -- 7800000 May 28, 2010 18.42 -- 7800000 May 27, 2010 18.483333 -- 7800000 May 26, 2010 18.083333 -- 7800000 May 25, 2010 18.03 -- 7800000 May 24, 2010 18.07 -- 7950000 May 23, 2010 18.166667 -- 7950000 May 22, 2010 18.166667 -- 7950000 May 21, 2010 18.166667 -- 7950000 May 20, 2010 18.073333 -- 7950000 May 19, 2010 18.756667 -- 8100000 May 18, 2010 18.8 -- 8100000 May 17, 2010 18.956667 -- 8100000 May 16, 2010 18.926667 -- 8100000 May 15, 2010 18.926667 -- 8100000 May 14, 2010 18.926667 -- 8100000 May 13, 2010 19.326667 -- 8100000 May 12, 2010 19.6 -- 8100000 May 11, 2010 19.4 -- 8550000 May 10, 2010 19.273333 -- 8550000 May 09, 2010 18.74 -- 8550000 May 08, 2010 18.74 -- 8550000 May 07, 2010 18.74 -- 8550000 May 06, 2010 19.066667 -- 8550000 May 05, 2010 19.746667 -- 8550000 May 04, 2010 19.79 -- 8700000 May 03, 2010 19.836667 -- 8700000 May 02, 2010 19.633333 -- 8850000 May 01, 2010 19.633333 -- 8850000 Apr 30, 2010 19.633333 -- 8850000 Apr 29, 2010 19.776667 -- 8850000 Apr 28, 2010 19.4 -- 8850000 Apr 27, 2010 19.323333 -- 8850000 Apr 26, 2010 19.643333 -- 8850000 Apr 25, 2010 19.773333 -- 8850000 Apr 24, 2010 19.773333 -- 8850000 Apr 23, 2010 19.773333 -- 8850000 Apr 22, 2010 19.58 -- 8850000 Apr 21, 2010 19.84 -- 8850000 Apr 20, 2010 20.103333 -- 8850000 Apr 19, 2010 19.973333 -- 8850000 Apr 18, 2010 19.943333 -- 8850000 Apr 17, 2010 19.943333 -- 8850000 Apr 16, 2010 19.943333 -- 8850000 Apr 15, 2010 20.123333 -- 8400000 Apr 14, 2010 20.046667 -- 8400000 Apr 13, 2010 19.97 -- 8400000 Apr 12, 2010 19.933333 -- 8400000 Apr 11, 2010 19.916667 -- 8400000 Apr 10, 2010 19.916667 -- 8400000 Apr 09, 2010 19.916667 -- 8400000 Apr 08, 2010 19.856667 -- 8400000 Apr 07, 2010 19.973333 -- 8400000 Apr 06, 2010 20.033333 -- 8400000 Apr 05, 2010 20.093333 -- 8400000 Apr 04, 2010 20.006667 -- 8400000 Apr 03, 2010 20.006667 -- 8400000 Apr 02, 2010 20.006667 -- 8400000 Apr 01, 2010 20.006667 -- 8400000 Mar 31, 2010 19.9 -- 8400000 Mar 30, 2010 20.02 -- 8400000 Mar 29, 2010 20.003333 -- 8250000 Mar 28, 2010 19.82 -- 8250000 Mar 27, 2010 19.82 -- 8250000 Mar 26, 2010 19.82 -- 8250000 Mar 25, 2010 19.94 0.063438 8550000 Mar 24, 2010 20.143333 -- 8850000 Mar 23, 2010 20.316667 -- 8850000 Mar 22, 2010 20.07 -- 9000000 Mar 21, 2010 19.826667 -- 9300000 Mar 20, 2010 19.826667 -- 9300000 Mar 19, 2010 19.826667 -- 9300000 Mar 18, 2010 19.93 -- 9300000 Mar 17, 2010 19.93 -- 9300000 Mar 16, 2010 19.89 -- 9900000 Mar 15, 2010 19.843333 -- 9900000 Mar 14, 2010 19.703333 -- 10050000 Mar 13, 2010 19.703333 -- 10050000 Mar 12, 2010 19.703333 -- 10050000 Mar 11, 2010 19.733333 -- 10050000 Mar 10, 2010 19.61 -- 10050000 Mar 09, 2010 19.476667 -- 10200000 Mar 08, 2010 19.436667 -- 10200000 Mar 07, 2010 19.486667 -- 10200000 Mar 06, 2010 19.486667 -- 10200000 Mar 05, 2010 19.486667 -- 10200000 Mar 04, 2010 19.276667 -- 10350000 Mar 03, 2010 19.276667 -- 10350000 Mar 02, 2010 19.593333 -- 10350000 Mar 01, 2010 19.433333 -- 10350000 Feb 28, 2010 19.223333 -- 10350000 Feb 27, 2010 19.223333 -- 10350000 Feb 26, 2010 19.223333 -- 10350000 Feb 25, 2010 19.173333 -- 10350000 Feb 24, 2010 19.13 -- 10350000 Feb 23, 2010 18.88 -- 10350000 Feb 22, 2010 19.1 -- 10350000 Feb 21, 2010 19.066667 -- 10350000 Feb 20, 2010 19.066667 -- 10350000 Feb 19, 2010 19.066667 -- 10350000 Feb 18, 2010 19.07 -- 10500000 Feb 17, 2010 19.263333 -- 10500000 Feb 16, 2010 19.193333 -- 10500000 Feb 15, 2010 19.05 -- 10500000 Feb 14, 2010 19.05 -- 10500000 Feb 13, 2010 19.05 -- 10500000 Feb 12, 2010 19.05 -- 10500000 Feb 11, 2010 19 -- 10500000 Feb 10, 2010 18.82 -- 10500000 Feb 09, 2010 18.873333 -- 10500000 Feb 08, 2010 18.746667 -- 10500000 Feb 07, 2010 18.836667 -- 10500000 Feb 06, 2010 18.836667 -- 10500000 Feb 05, 2010 18.836667 -- 10500000 Feb 04, 2010 18.816667 -- 10500000 Feb 03, 2010 19.436667 -- 10500000 Feb 02, 2010 19.526667 -- 10500000 Feb 01, 2010 19.16 -- 10500000 Jan 31, 2010 19.083333 -- 10500000 Jan 30, 2010 19.083333 -- 10500000 Jan 29, 2010 19.083333 -- 10500000 Jan 28, 2010 19.223333 -- 10500000 Jan 27, 2010 19.45 -- 10500000 Jan 26, 2010 19.33 -- 10050000 Jan 25, 2010 19.306667 -- 10050000 Jan 24, 2010 19.323333 -- 10050000 Jan 23, 2010 19.323333 -- 10050000 Jan 22, 2010 19.323333 -- 10050000 Jan 21, 2010 19.69 -- 10050000 Jan 20, 2010 20.136667 -- 10050000 Jan 19, 2010 20.2 -- 10350000 Jan 18, 2010 19.716667 -- 10350000 Jan 17, 2010 19.716667 -- 10350000 Jan 16, 2010 19.716667 -- 10350000 Jan 15, 2010 19.716667 -- 10350000 Jan 14, 2010 19.9 -- 10350000 Jan 13, 2010 19.726667 -- 10350000 Jan 12, 2010 19.43 -- 10500000 Jan 11, 2010 19.55 -- 10500000 Jan 10, 2010 19.3 -- 10500000 Jan 09, 2010 19.3 -- 10500000 Jan 08, 2010 19.3 -- 10500000 Jan 07, 2010 19.4 -- 10500000 Jan 06, 2010 19.4 -- 10500000 Jan 05, 2010 19.373333 -- 10500000 Jan 04, 2010 19.51 -- 10350000 Jan 03, 2010 19.206667 -- 10350000 Jan 02, 2010 19.206667 -- 10350000 Jan 01, 2010 19.206667 -- 10350000 Dec 31, 2009 19.206667 -- 10350000 Dec 30, 2009 19.376667 -- 10350000 Dec 29, 2009 19.37 -- 10050000 Dec 28, 2009 19.416667 -- 9600000 Dec 27, 2009 19.356667 -- 9600000 Dec 26, 2009 19.356667 -- 9600000 Dec 25, 2009 19.356667 -- 9600000 Dec 24, 2009 19.356667 -- 9600000 Dec 23, 2009 19.33 0.065669 9600000 Dec 22, 2009 19.386667 -- 9450000 Dec 21, 2009 19.23 -- 9450000 Dec 20, 2009 18.933333 -- 9450000 Dec 19, 2009 18.933333 -- 9450000 Dec 18, 2009 18.933333 -- 9450000 Dec 17, 2009 18.826667 -- 9450000 Dec 16, 2009 19.036667 -- 9450000 Dec 15, 2009 19.073333 -- 9450000 Dec 14, 2009 19.05 -- 9450000 Dec 13, 2009 18.83 -- 9450000 Dec 12, 2009 18.83 -- 9450000 Dec 11, 2009 18.83 -- 9450000 Dec 10, 2009 18.853333 -- 9450000 Dec 09, 2009 18.753333 -- 9450000 Dec 08, 2009 18.596667 -- 9300000 Dec 07, 2009 18.786667 -- 9300000 Dec 06, 2009 18.84 -- 9300000 Dec 05, 2009 18.84 -- 9300000 Dec 04, 2009 18.84 -- 9300000 Dec 03, 2009 18.82 -- 8550000 Dec 02, 2009 18.913333 -- 8550000 Dec 01, 2009 18.836667 -- 7650000 Nov 30, 2009 18.58 -- 7650000 Nov 29, 2009 18.613333 -- 7650000 Nov 28, 2009 18.613333 -- 7650000 Nov 27, 2009 18.613333 -- 7650000 Nov 26, 2009 18.873333 -- 7650000 Nov 25, 2009 18.873333 -- 7650000 Nov 24, 2009 18.723333 -- 7650000 Nov 23, 2009 18.633333 -- 7650000 Nov 22, 2009 18.546667 -- 7650000 Nov 21, 2009 18.546667 -- 7650000 Nov 20, 2009 18.546667 -- 7650000 Nov 19, 2009 18.39 -- 7650000 Nov 18, 2009 18.46 -- 7800000 Nov 17, 2009 18.403333 -- 7800000 Nov 16, 2009 18.356667 -- 7650000 Nov 15, 2009 18.02 -- 7650000 Nov 14, 2009 18.02 -- 7650000 Nov 13, 2009 18.02 -- 7650000 Nov 12, 2009 17.96 -- 7650000 Nov 11, 2009 18.106667 -- 7650000 Nov 10, 2009 18.063333 -- 7650000 Nov 09, 2009 18.046667 -- 7650000 Nov 08, 2009 17.786667 -- 7650000 Nov 07, 2009 17.786667 -- 7650000 Nov 06, 2009 17.786667 -- 7650000 Nov 05, 2009 17.723333 -- 7650000 Nov 04, 2009 17.346667 -- 7650000 Nov 03, 2009 17.223333 -- 7650000 Nov 02, 2009 17.13 -- 7650000 Nov 01, 2009 17.01 -- 7650000 Oct 31, 2009 17.01 -- 7650000 Oct 30, 2009 17.01 -- 7650000 Oct 29, 2009 17.2 -- 7650000 Oct 28, 2009 16.993333 -- 7650000 Oct 27, 2009 17.4 -- 6900000 Oct 26, 2009 17.366667 -- 6750000 Oct 25, 2009 17.536667 -- 6750000 Oct 24, 2009 17.536667 -- 6750000 Oct 23, 2009 17.536667 -- 6750000 Oct 22, 2009 17.79 -- 6750000 Oct 21, 2009 17.643333 -- 6600000 Oct 20, 2009 17.933333 -- 6600000 Oct 19, 2009 18.133333 -- 6600000 Oct 18, 2009 18.013333 -- 6600000 Oct 17, 2009 18.013333 -- 6600000 Oct 16, 2009 18.013333 -- 6600000 Oct 15, 2009 18.15 -- 6600000 Oct 14, 2009 17.98 -- 6600000 Oct 13, 2009 17.686667 -- 6750000 Oct 12, 2009 17.813333 -- 6600000 Oct 11, 2009 17.726667 -- 6600000 Oct 10, 2009 17.726667 -- 6600000 Oct 09, 2009 17.726667 -- 6600000 Oct 08, 2009 17.603333 -- 6600000 Oct 07, 2009 17.59 -- 6600000 Oct 06, 2009 17.603333 -- 6600000 Oct 05, 2009 17.45 -- 6900000 Oct 04, 2009 17.27 -- 6900000 Oct 03, 2009 17.27 -- 6900000 Oct 02, 2009 17.27 -- 6900000 Oct 01, 2009 17.28 -- 6900000 Sep 30, 2009 17.62 -- 6900000 Sep 29, 2009 17.706667 -- 6450000 Sep 28, 2009 17.666667 -- 6450000 Sep 27, 2009 17.353333 -- 6450000 Sep 26, 2009 17.353333 -- 6450000 Sep 25, 2009 17.353333 -- 6450000 Sep 24, 2009 17.386667 -- 6450000 Sep 23, 2009 17.453333 -- 6450000 Sep 22, 2009 17.59 0.051878 6450000 Sep 21, 2009 17.666667 -- 5700000 Sep 20, 2009 17.556667 -- 5700000 Sep 19, 2009 17.556667 -- 5700000 Sep 18, 2009 17.556667 -- 5700000 Sep 17, 2009 17.55 -- 5850000 Sep 16, 2009 17.523333 -- 5850000 Sep 15, 2009 17.41 -- 5850000 Sep 14, 2009 17.48 -- 5550000 Sep 13, 2009 17.203333 -- 5550000 Sep 12, 2009 17.203333 -- 5550000 Sep 11, 2009 17.203333 -- 5550000 Sep 10, 2009 17.293333 -- 5550000 Sep 09, 2009 17.11 -- 5550000 Sep 08, 2009 16.776667 -- 5550000 Sep 07, 2009 16.676667 -- 5550000 Sep 06, 2009 16.676667 -- 5550000 Sep 05, 2009 16.676667 -- 5550000 Sep 04, 2009 16.676667 -- 5550000 Sep 03, 2009 16.446667 -- 5550000 Sep 02, 2009 16.473333 -- 5700000 Sep 01, 2009 16.393333 -- 5850000 Aug 31, 2009 16.586667 -- 5850000 Aug 30, 2009 16.62 -- 5850000 Aug 29, 2009 16.62 -- 5850000 Aug 28, 2009 16.62 -- 5850000 Aug 27, 2009 16.79 -- 5850000 Aug 26, 2009 16.786667 -- 5850000 Aug 25, 2009 16.81 -- 5850000 Aug 24, 2009 16.773333 -- 5850000 Aug 23, 2009 16.683333 -- 6000000 Aug 22, 2009 16.683333 -- 6000000 Aug 21, 2009 16.683333 -- 6000000 Aug 20, 2009 16.473333 -- 6000000 Aug 19, 2009 16.413333 -- 6000000 Aug 18, 2009 16.18 -- 6000000 Aug 17, 2009 16.06 -- 5850000 Aug 16, 2009 16.153333 -- 5850000 Aug 15, 2009 16.153333 -- 5850000 Aug 14, 2009 16.153333 -- 5850000 Aug 13, 2009 16.246667 -- 5850000 Aug 12, 2009 16.156667 -- 5850000 Aug 11, 2009 16.043333 -- 5850000 Aug 10, 2009 16.12 -- 5850000 Aug 09, 2009 16.096667 -- 5850000 Aug 08, 2009 16.096667 -- 5850000 Aug 07, 2009 16.096667 -- 5850000 Aug 06, 2009 15.903333 -- 5850000 Aug 05, 2009 16.07 -- 5850000 Aug 04, 2009 16.256667 -- 5850000 Aug 03, 2009 16.176667 -- 5850000 Aug 02, 2009 16.02 -- 5850000 Aug 01, 2009 16.02 -- 5850000 Jul 31, 2009 16.02 -- 5850000 Jul 30, 2009 16.09 -- 5850000 Jul 29, 2009 16.08 -- 5850000 Jul 28, 2009 16.053333 -- 5550000 Jul 27, 2009 16.14 -- 5550000 Jul 26, 2009 16.196667 -- 5550000 Jul 25, 2009 16.196667 -- 5550000 Jul 24, 2009 16.196667 -- 5550000 Jul 23, 2009 15.956667 -- 5550000 Jul 22, 2009 15.673333 -- 5400000 Jul 21, 2009 15.706667 -- 5400000 Jul 20, 2009 15.473333 -- 5400000 Jul 19, 2009 15.316667 -- 5400000 Jul 18, 2009 15.316667 -- 5400000 Jul 17, 2009 15.316667 -- 5400000 Jul 16, 2009 15.383333 -- 5400000 Jul 15, 2009 15.283333 -- 5400000 Jul 14, 2009 15.106667 -- 5400000 Jul 13, 2009 14.963333 -- 5400000 Jul 12, 2009 14.746667 -- 5550000 Jul 11, 2009 14.746667 -- 5550000 Jul 10, 2009 14.746667 -- 5550000 Jul 09, 2009 14.806667 -- 5550000 Jul 08, 2009 14.973333 -- 5550000 Jul 07, 2009 15.013333 -- 5550000 Jul 06, 2009 15.166667 -- 5550000 Jul 05, 2009 15.086667 -- 5550000 Jul 04, 2009 15.086667 -- 5550000 Jul 03, 2009 15.086667 -- 5550000 Jul 02, 2009 15.086667 -- 5550000 Jul 01, 2009 15.52 -- 5400000 Jun 30, 2009 15.436667 -- 5250000 Jun 29, 2009 15.503333 -- 5250000 Jun 28, 2009 15.383333 -- 5400000 Jun 27, 2009 15.383333 -- 5400000 Jun 26, 2009 15.383333 -- 5400000 Jun 25, 2009 15.323333 -- 5700000 Jun 24, 2009 14.833333 0.069299 5700000 Jun 23, 2009 14.706667 -- 5700000 Jun 22, 2009 14.746667 -- 5700000 Jun 21, 2009 15.066667 -- 5700000 Jun 20, 2009 15.066667 -- 5700000 Jun 19, 2009 15.066667 -- 5700000 Jun 18, 2009 14.936667 -- 5700000 Jun 17, 2009 14.673333 -- 5700000 Jun 16, 2009 14.423333 -- 5700000 Jun 15, 2009 14.516667 -- 5700000 Jun 14, 2009 14.956667 -- 5700000 Jun 13, 2009 14.956667 -- 5700000 Jun 12, 2009 14.956667 -- 5700000 Jun 11, 2009 14.863333 -- 5700000 Jun 10, 2009 14.593333 -- 5700000 Jun 09, 2009 14.646667 -- 5700000 Jun 08, 2009 14.706667 -- 5700000 Jun 07, 2009 14.833333 -- 5700000 Jun 06, 2009 14.833333 -- 5700000 Jun 05, 2009 14.833333 -- 5700000 Jun 04, 2009 14.88 -- 5700000 Jun 03, 2009 14.913333 -- 6000000 Jun 02, 2009 15.023333 -- 6600000 Jun 01, 2009 14.8 -- 7050000 May 31, 2009 14.72 -- 7050000 May 30, 2009 14.72 -- 7050000 May 29, 2009 14.72 -- 7050000 May 28, 2009 14.433333 -- 7050000 May 27, 2009 14.423333 -- 7050000 May 26, 2009 14.57 -- 7050000 May 25, 2009 14.316667 -- 7050000 May 24, 2009 14.316667 -- 7050000 May 23, 2009 14.316667 -- 7050000 May 22, 2009 14.316667 -- 7050000 May 21, 2009 14.326667 -- 6900000 May 20, 2009 14.543333 -- 6900000 May 19, 2009 14.49 -- 6900000 May 18, 2009 14.563333 -- 6900000 May 17, 2009 14.29 -- 6900000 May 16, 2009 14.29 -- 6900000 May 15, 2009 14.29 -- 6900000 May 14, 2009 14.43 -- 6900000 May 13, 2009 14.423333 -- 6900000 May 12, 2009 14.58 -- 6900000 May 11, 2009 14.453333 -- 6900000 May 10, 2009 14.486667 -- 7500000 May 09, 2009 14.486667 -- 7500000 May 08, 2009 14.486667 -- 7500000 May 07, 2009 14.306667 -- 7500000 May 06, 2009 14.07 -- 7500000 May 05, 2009 14.163333 -- 7500000 May 04, 2009 13.983333 -- 7350000 May 03, 2009 13.69 -- 7200000 May 02, 2009 13.69 -- 7200000 May 01, 2009 13.69 -- 7200000 Apr 30, 2009 13.703333 -- 7200000 Apr 29, 2009 13.806667 -- 7200000 Apr 28, 2009 13.646667 -- 7200000 Apr 27, 2009 13.683333 -- 7350000 Apr 26, 2009 13.663333 -- 7350000 Apr 25, 2009 13.663333 -- 7350000 Apr 24, 2009 13.663333 -- 7350000 Apr 23, 2009 13.586667 -- 7350000 Apr 22, 2009 13.526667 -- 7350000 Apr 21, 2009 13.7 -- 8250000 Apr 20, 2009 13.746667 -- 8250000 Apr 19, 2009 14.103333 -- 8250000 Apr 18, 2009 14.103333 -- 8250000 Apr 17, 2009 14.103333 -- 8250000 Apr 16, 2009 13.933333 -- 8250000 Apr 15, 2009 13.786667 -- 8250000 Apr 14, 2009 13.673333 -- 8250000 Apr 13, 2009 13.876667 -- 8250000 Apr 12, 2009 13.89 -- 8250000 Apr 11, 2009 13.89 -- 8250000 Apr 10, 2009 13.89 -- 8250000 Apr 09, 2009 13.89 -- 8250000 Apr 08, 2009 13.81 -- 7350000 Apr 07, 2009 13.616667 -- 7350000 Apr 06, 2009 13.85 -- 7350000 Apr 05, 2009 13.903333 -- 7350000 Apr 04, 2009 13.903333 -- 7350000 Apr 03, 2009 13.903333 -- 7350000 Apr 02, 2009 14.163333 -- 7350000 Apr 01, 2009 14.08 -- 7350000 Mar 31, 2009 14.063333 -- 7200000 Mar 30, 2009 13.873333 -- 7200000 Mar 29, 2009 14.023333 -- 7200000 Mar 28, 2009 14.023333 -- 7200000 Mar 27, 2009 14.023333 -- 7200000 Mar 26, 2009 14.31 -- 7200000 Mar 25, 2009 14.013333 0.077342 7200000 Mar 24, 2009 13.92 -- 7200000 Mar 23, 2009 14.103333 -- 7200000 Mar 22, 2009 13.473333 -- 7200000 Mar 21, 2009 13.473333 -- 7200000 Mar 20, 2009 13.473333 -- 7200000 Mar 19, 2009 13.46 -- 7200000 Mar 18, 2009 13.683333 -- 7200000 Mar 17, 2009 13.64 -- 8100000 Mar 16, 2009 13.343333 -- 8100000 Mar 15, 2009 13.536667 -- 8100000 Mar 14, 2009 13.536667 -- 8100000 Mar 13, 2009 13.536667 -- 8100000 Mar 12, 2009 13.106667 -- 8100000 Mar 11, 2009 12.43 -- 8100000 Mar 10, 2009 12.613333 -- 8100000 Mar 09, 2009 12.123333 -- 8100000 Mar 08, 2009 12.14 -- 8700000 Mar 07, 2009 12.14 -- 8700000 Mar 06, 2009 12.14 -- 8700000 Mar 05, 2009 11.966667 -- 8700000 Mar 04, 2009 12.396667 -- 7800000 Mar 03, 2009 12.06 -- 7800000 Mar 02, 2009 12.176667 -- 7800000 Mar 01, 2009 12.816667 -- 8250000 Feb 28, 2009 12.816667 -- 8250000 Feb 27, 2009 12.816667 -- 8250000 Feb 26, 2009 13.28 -- 8250000 Feb 25, 2009 13.826667 -- 8250000 Feb 24, 2009 14.13 -- 8250000 Feb 23, 2009 13.853333 -- 8250000 Feb 22, 2009 14.17 -- 8250000 Feb 21, 2009 14.17 -- 8250000 Feb 20, 2009 14.17 -- 8250000 Feb 19, 2009 14.333333 -- 8250000 Feb 18, 2009 14.383333 -- 8250000 Feb 17, 2009 14.483333 -- 8250000 Feb 16, 2009 14.846667 -- 8250000 Feb 15, 2009 14.846667 -- 8250000 Feb 14, 2009 14.846667 -- 8250000 Feb 13, 2009 14.846667 -- 8250000 Feb 12, 2009 14.943333 -- 8250000 Feb 11, 2009 14.796667 -- 8250000 Feb 10, 2009 14.566667 -- 8250000 Feb 09, 2009 15.07 -- 8250000 Feb 08, 2009 15.206667 -- 8250000 Feb 07, 2009 15.206667 -- 8250000 Feb 06, 2009 15.206667 -- 8250000 Feb 05, 2009 14.986667 -- 8250000 Feb 04, 2009 14.893333 -- 8100000 Feb 03, 2009 14.99 -- 8100000 Feb 02, 2009 14.683333 -- 8100000 Feb 01, 2009 14.536667 -- 8100000 Jan 31, 2009 14.536667 -- 8100000 Jan 30, 2009 14.536667 -- 8100000 Jan 29, 2009 14.773333 -- 8100000 Jan 28, 2009 14.936667 -- 8100000 Jan 27, 2009 14.776667 -- 8100000 Jan 26, 2009 14.476667 -- 8100000 Jan 25, 2009 14.55 -- 7950000 Jan 24, 2009 14.55 -- 7950000 Jan 23, 2009 14.55 -- 7950000 Jan 22, 2009 14.456667 -- 7950000 Jan 21, 2009 14.536667 -- 7950000 Jan 20, 2009 14.173333 -- 7950000 Jan 19, 2009 14.61 -- 8250000 Jan 18, 2009 14.61 -- 8250000 Jan 17, 2009 14.61 -- 8250000 Jan 16, 2009 14.61 -- 8250000 Jan 15, 2009 14.53 -- 8250000 Jan 14, 2009 14.376667 -- 8250000 Jan 13, 2009 14.606667 -- 7950000 Jan 12, 2009 14.496667 -- 7950000 Jan 11, 2009 14.696667 -- 7950000 Jan 10, 2009 14.696667 -- 7950000 Jan 09, 2009 14.696667 -- 7950000 Jan 08, 2009 14.896667 -- 7950000 Jan 07, 2009 14.786667 -- 7950000 Jan 06, 2009 14.986667 -- 7950000 Jan 05, 2009 15.13 -- 7950000 Jan 04, 2009 15.253333 -- 7950000 Jan 03, 2009 15.253333 -- 7950000 Jan 02, 2009 15.253333 -- 7950000 Jan 01, 2009 14.966667 -- 7950000 Dec 31, 2008 14.966667 -- 7950000 Dec 30, 2008 14.766667 -- 7800000 Dec 29, 2008 14.396667 -- 7800000 Dec 28, 2008 14.473333 -- 7650000 Dec 27, 2008 14.473333 -- 7650000 Dec 26, 2008 14.473333 -- 7650000 Dec 25, 2008 14.436667 -- 7350000 Dec 24, 2008 14.436667 -- 7350000 Dec 23, 2008 14.416667 0.06062 7350000 Dec 22, 2008 14.5 -- 7350000 Dec 21, 2008 14.556667 -- 7350000 Dec 20, 2008 14.556667 -- 7350000 Dec 19, 2008 14.556667 -- 7350000 Dec 18, 2008 14.496667 -- 7350000 Dec 17, 2008 14.486667 -- 7350000 Dec 16, 2008 14.463333 -- 7350000 Dec 15, 2008 13.95 -- 7350000 Dec 14, 2008 14.136667 -- 7050000 Dec 13, 2008 14.136667 -- 7050000 Dec 12, 2008 14.136667 -- 7050000 Dec 11, 2008 13.933333 -- 7050000 Dec 10, 2008 13.953333 -- 7050000 Dec 09, 2008 13.85 -- 7050000 Dec 08, 2008 14.14 -- 7050000 Dec 07, 2008 13.92 -- 7050000 Dec 06, 2008 13.92 -- 7050000 Dec 05, 2008 13.92 -- 7050000 Dec 04, 2008 13.496667 -- 7050000 Dec 03, 2008 13.85 -- 7050000 Dec 02, 2008 13.526667 -- 6750000 Dec 01, 2008 12.98 -- 6450000 Nov 30, 2008 13.94 -- 6450000 Nov 29, 2008 13.94 -- 6450000 Nov 28, 2008 13.94 -- 6450000 Nov 27, 2008 13.683333 -- 6450000 Nov 26, 2008 13.683333 -- 6450000 Nov 25, 2008 13.456667 -- 6450000 Nov 24, 2008 13.31 -- 6450000 Nov 23, 2008 12.856667 -- 6450000 Nov 22, 2008 12.856667 -- 6450000 Nov 21, 2008 12.856667 -- 6450000 Nov 20, 2008 12.456667 -- 6450000 Nov 19, 2008 13.286667 -- 6450000 Nov 18, 2008 13.91 -- 6450000 Nov 17, 2008 13.65 -- 6750000 Nov 16, 2008 13.816667 -- 6750000 Nov 15, 2008 13.816667 -- 6750000 Nov 14, 2008 13.816667 -- 6750000 Nov 13, 2008 14.25 -- 6750000 Nov 12, 2008 13.49 -- 6750000 Nov 11, 2008 13.906667 -- 6750000 Nov 10, 2008 14.056667 -- 6300000 Nov 09, 2008 14.096667 -- 6300000 Nov 08, 2008 14.096667 -- 6300000 Nov 07, 2008 14.096667 -- 6300000 Nov 06, 2008 13.75 -- 6300000 Nov 05, 2008 14.04 -- 6300000 Nov 04, 2008 14.59 -- 6300000 Nov 03, 2008 14.313333 -- 5850000 Nov 02, 2008 14.206667 -- 5850000 Nov 01, 2008 14.206667 -- 5850000 Oct 31, 2008 14.206667 -- 5850000 Oct 30, 2008 13.953333 -- 5250000 Oct 29, 2008 13.453333 -- 5250000 Oct 28, 2008 13.536667 -- 5550000 Oct 27, 2008 12.746667 -- 5400000 Oct 26, 2008 13.243333 -- 5400000 Oct 25, 2008 13.243333 -- 5400000 Oct 24, 2008 13.243333 -- 5400000 Oct 23, 2008 13.73 -- 5400000 Oct 22, 2008 13.646667 -- 5400000 Oct 21, 2008 14.306667 -- 5400000 Oct 20, 2008 14.483333 -- 5400000 Oct 19, 2008 13.976667 -- 5400000 Oct 18, 2008 13.976667 -- 5400000 Oct 17, 2008 13.976667 -- 5400000 Oct 16, 2008 13.993333 -- 4950000 Oct 15, 2008 13.42 -- 4950000 Oct 14, 2008 14.43 -- 4950000 Oct 13, 2008 14.37 -- 4950000 Oct 12, 2008 12.883333 -- 4950000 Oct 11, 2008 12.883333 -- 4950000 Oct 10, 2008 12.883333 -- 4950000 Oct 09, 2008 13.273333 -- 4950000 Oct 08, 2008 14.32 -- 5400000 Oct 07, 2008 14.61 -- 5400000 Oct 06, 2008 15.09 -- 5400000 Oct 05, 2008 15.753333 -- 5550000 Oct 04, 2008 15.753333 -- 5550000 Oct 03, 2008 15.753333 -- 5550000 Oct 02, 2008 15.96 -- 5550000 Oct 01, 2008 16.38 -- 5400000 Sep 30, 2008 16.336667 -- 5400000 Sep 29, 2008 15.986667 -- 5400000 Sep 28, 2008 16.716667 -- 4950000 Sep 27, 2008 16.716667 -- 4950000 Sep 26, 2008 16.716667 -- 4950000 Sep 25, 2008 16.693333 -- 5250000 Sep 24, 2008 16.44 0.093597 5250000 Sep 23, 2008 16.526667 -- 5550000 Sep 22, 2008 16.61 -- 5550000 Sep 21, 2008 17.006667 -- 5550000 Sep 20, 2008 17.006667 -- 5550000 Sep 19, 2008 17.006667 -- 5550000 Sep 18, 2008 16.79 -- 5550000 Sep 17, 2008 16.356667 -- 5550000 Sep 16, 2008 16.936667 -- 5550000 Sep 15, 2008 16.813333 -- 5550000 Sep 14, 2008 17.186667 -- 5550000 Sep 13, 2008 17.186667 -- 5550000 Sep 12, 2008 17.186667 -- 5550000 Sep 11, 2008 17.206667 -- 5550000 Sep 10, 2008 17.043333 -- 5550000 Sep 09, 2008 16.99 -- 5550000 Sep 08, 2008 17.35 -- 5550000 Sep 07, 2008 17.11 -- 5550000 Sep 06, 2008 17.11 -- 5550000 Sep 05, 2008 17.11 -- 5550000 Sep 04, 2008 17.123333 -- 5550000 Sep 03, 2008 17.393333 -- 5550000 Sep 02, 2008 17.453333 -- 5550000 Sep 01, 2008 17.296667 -- 5550000 Aug 31, 2008 17.296667 -- 5550000 Aug 30, 2008 17.296667 -- 5550000 Aug 29, 2008 17.296667 -- 5550000 Aug 28, 2008 17.503333 -- 5550000 Aug 27, 2008 17.326667 -- 5550000 Aug 26, 2008 17.39 -- 5550000 Aug 25, 2008 17.386667 -- 5550000 Aug 24, 2008 17.62 -- 5550000 Aug 23, 2008 17.62 -- 5550000 Aug 22, 2008 17.62 -- 5550000 Aug 21, 2008 17.226667 -- 5550000 Aug 20, 2008 17.27 -- 5550000 Aug 19, 2008 17.373333 -- 5550000 Aug 18, 2008 17.533333 -- 5550000 Aug 17, 2008 17.786667 -- 8250000 Aug 16, 2008 17.786667 -- 8250000 Aug 15, 2008 17.786667 -- 8250000 Aug 14, 2008 17.663333 -- 8550000 Aug 13, 2008 17.55 -- 8550000 Aug 12, 2008 17.626667 -- 8550000 Aug 11, 2008 17.71 -- 8550000 Aug 10, 2008 17.556667 -- 10350000 Aug 09, 2008 17.556667 -- 10350000 Aug 08, 2008 17.556667 -- 10350000 Aug 07, 2008 17.11 -- 10050000 Aug 06, 2008 17.473333 -- 10050000 Aug 05, 2008 17.343333 -- 8550000 Aug 04, 2008 16.98 -- 8550000 Aug 03, 2008 16.826667 -- 8250000 Aug 02, 2008 16.826667 -- 8250000 Aug 01, 2008 16.826667 -- 8250000 Jul 31, 2008 16.856667 -- 7350000 Jul 30, 2008 16.773333 -- 7350000 Jul 29, 2008 16.856667 -- 7650000 Jul 28, 2008 16.8 -- 8400000 Jul 27, 2008 17.08 -- 8400000 Jul 26, 2008 17.08 -- 8400000 Jul 25, 2008 17.08 -- 8400000 Jul 24, 2008 16.953333 -- 8400000 Jul 23, 2008 17.056667 -- 8400000 Jul 22, 2008 16.94 -- 7950000 Jul 21, 2008 16.886667 -- 7950000 Jul 20, 2008 17.146667 -- 7950000 Jul 19, 2008 17.146667 -- 7950000 Jul 18, 2008 17.146667 -- 7950000 Jul 17, 2008 17.126667 -- 7950000 Jul 16, 2008 16.936667 -- 7500000 Jul 15, 2008 16.763333 -- 7200000 Jul 14, 2008 16.613333 -- 7200000 Jul 13, 2008 16.636667 -- 7200000 Jul 12, 2008 16.636667 -- 7200000 Jul 11, 2008 16.636667 -- 7200000 Jul 10, 2008 16.736667 -- 7200000 Jul 09, 2008 16.663333 -- 7200000 Jul 08, 2008 16.686667 -- 7200000 Jul 07, 2008 16.106667 -- 7200000 Jul 06, 2008 16.23 -- 7200000 Jul 05, 2008 16.23 -- 7200000 Jul 04, 2008 16.23 -- 7200000 Jul 03, 2008 16.23 -- 7200000 Jul 02, 2008 16.223333 -- 7200000 Jul 01, 2008 16.23 -- 7200000 Jun 30, 2008 16.136667 -- 7200000 Jun 29, 2008 16.01 -- 7200000 Jun 28, 2008 16.01 -- 7200000 Jun 27, 2008 16.01 -- 7200000 Jun 26, 2008 15.873333 -- 7200000 Jun 25, 2008 16.256667 0.032589 7200000 Jun 24, 2008 16.113333 -- 6900000 Jun 23, 2008 16.023333 -- 6900000 Jun 22, 2008 15.993333 -- 6900000 Jun 21, 2008 15.993333 -- 6900000 Jun 20, 2008 15.993333 -- 6900000 Jun 19, 2008 16.226667 -- 6900000 Jun 18, 2008 16.01 -- 3900000 Jun 17, 2008 16.146667 -- 4200000 Jun 16, 2008 16.156667 -- 4200000 Jun 15, 2008 16.183333 -- 4200000 Jun 14, 2008 16.183333 -- 4200000 Jun 13, 2008 16.183333 -- 4200000 Jun 12, 2008 16.013333 -- 4200000 Jun 11, 2008 15.993333 -- 4200000 Jun 10, 2008 16.223333 -- 4350000 Jun 09, 2008 16.316667 -- 4350000 Jun 08, 2008 16.473333 -- 4350000 Jun 07, 2008 16.473333 -- 4350000 Jun 06, 2008 16.473333 -- 4350000 Jun 05, 2008 16.91 -- 4350000 Jun 04, 2008 16.693333 -- 4350000 Jun 03, 2008 16.626667 -- 4350000 Jun 02, 2008 16.626667 -- 4350000 Jun 01, 2008 16.863333 -- 4350000 May 31, 2008 16.863333 -- 4350000 May 30, 2008 16.863333 -- 4350000 May 29, 2008 16.783333 -- 4350000 May 28, 2008 16.55 -- 4350000 May 27, 2008 16.55 -- 4350000 May 26, 2008 16.41 -- 4350000 May 25, 2008 16.41 -- 4350000 May 24, 2008 16.41 -- 4350000 May 23, 2008 16.41 -- 4350000 May 22, 2008 16.593333 -- 4350000 May 21, 2008 16.406667 -- 4350000 May 20, 2008 16.543333 -- 4350000 May 19, 2008 16.576667 -- 4350000 May 18, 2008 16.506667 -- 4350000 May 17, 2008 16.506667 -- 4350000 May 16, 2008 16.506667 -- 4350000 May 15, 2008 16.476667 -- 4350000 May 14, 2008 16.363333 -- 4350000 May 13, 2008 16.2 -- 4350000 May 12, 2008 16.236667 -- 4350000 May 11, 2008 16.106667 -- 4350000 May 10, 2008 16.106667 -- 4350000 May 09, 2008 16.106667 -- 4350000 May 08, 2008 16.15 -- 4350000 May 07, 2008 16.203333 -- 4350000 May 06, 2008 16.47 -- 4350000 May 05, 2008 16.566667 -- 4350000 May 04, 2008 16.656667 -- 4350000 May 03, 2008 16.656667 -- 4350000 May 02, 2008 16.656667 -- 4350000 May 01, 2008 16.726667 -- 4350000 Apr 30, 2008 16.43 -- 4350000 Apr 29, 2008 16.476667 -- 4350000 Apr 28, 2008 16.563333 -- 4350000 Apr 27, 2008 16.496667 -- 4350000 Apr 26, 2008 16.496667 -- 4350000 Apr 25, 2008 16.496667 -- 4350000 Apr 24, 2008 16.36 -- 4350000 Apr 23, 2008 16.193333 -- 4350000 Apr 22, 2008 16.006667 -- 4350000 Apr 21, 2008 16.216667 -- 4350000 Apr 20, 2008 16.386667 -- 4350000 Apr 19, 2008 16.386667 -- 4350000 Apr 18, 2008 16.386667 -- 4350000 Apr 17, 2008 16.203333 -- 4350000 Apr 16, 2008 16.406667 -- 4350000 Apr 15, 2008 16.24 -- 4350000 Apr 14, 2008 16.303333 -- 4350000 Apr 13, 2008 16.383333 -- 4350000 Apr 12, 2008 16.383333 -- 4350000 Apr 11, 2008 16.383333 -- 4350000 Apr 10, 2008 16.68 -- 4350000 Apr 09, 2008 16.456667 -- 4350000 Apr 08, 2008 16.68 -- 4350000 Apr 07, 2008 16.736667 -- 4350000 Apr 06, 2008 16.533333 -- 4350000 Apr 05, 2008 16.533333 -- 4350000 Apr 04, 2008 16.533333 -- 4350000 Apr 03, 2008 16.343333 -- 4350000 Apr 02, 2008 16.273333 -- 4350000 Apr 01, 2008 16.44 -- 4200000 Mar 31, 2008 16.033333 -- 4200000 Mar 30, 2008 16.196667 -- 4200000 Mar 29, 2008 16.196667 -- 4200000 Mar 28, 2008 16.196667 -- 4200000 Mar 27, 2008 16.26 -- 4200000 Mar 26, 2008 16.303333 -- 4200000 Mar 25, 2008 16.396667 0.060174 4200000 Mar 24, 2008 16.513333 -- 4200000 Mar 23, 2008 16.25 -- 4200000 Mar 22, 2008 16.25 -- 4200000 Mar 21, 2008 16.25 -- 4200000 Mar 20, 2008 16.25 -- 4200000 Mar 19, 2008 16.106667 -- 4200000 Mar 18, 2008 16.14 -- 4200000 Mar 17, 2008 15.7 -- 4200000 Mar 16, 2008 15.676667 -- 4200000 Mar 15, 2008 15.676667 -- 4200000 Mar 14, 2008 15.676667 -- 4200000 Mar 13, 2008 15.97 -- 4200000 Mar 12, 2008 15.906667 -- 4200000 Mar 11, 2008 15.986667 -- 4500000 Mar 10, 2008 15.653333 -- 4500000 Mar 09, 2008 15.926667 -- 4500000 Mar 08, 2008 15.926667 -- 4500000 Mar 07, 2008 15.926667 -- 4500000 Mar 06, 2008 16.12 -- 4650000 Mar 05, 2008 16.49 -- 4650000 Mar 04, 2008 16.6 -- 4650000 Mar 03, 2008 16.716667 -- 4500000 Mar 02, 2008 16.766667 -- 4500000 Mar 01, 2008 16.766667 -- 4500000 Feb 29, 2008 16.766667 -- 4500000 Feb 28, 2008 17.03 -- 4500000 Feb 27, 2008 17.17 -- 4500000 Feb 26, 2008 17.343333 -- 4500000 Feb 25, 2008 17.23 -- 4500000 Feb 24, 2008 16.926667 -- 4500000 Feb 23, 2008 16.926667 -- 4500000 Feb 22, 2008 16.926667 -- 4500000 Feb 21, 2008 16.843333 -- 4500000 Feb 20, 2008 17.06 -- 4500000 Feb 19, 2008 17.156667 -- 4500000 Feb 18, 2008 17.056667 -- 4500000 Feb 17, 2008 17.056667 -- 4500000 Feb 16, 2008 17.056667 -- 4500000 Feb 15, 2008 17.056667 -- 4500000 Feb 14, 2008 17.096667 -- 4500000 Feb 13, 2008 17.293333 -- 4500000 Feb 12, 2008 17.126667 -- 4500000 Feb 11, 2008 16.906667 -- 4500000 Feb 10, 2008 16.896667 -- 4500000 Feb 09, 2008 16.896667 -- 4500000 Feb 08, 2008 16.896667 -- 4500000 Feb 07, 2008 17.176667 -- 4500000 Feb 06, 2008 17.183333 -- 4500000 Feb 05, 2008 17.2 -- 4500000 Feb 04, 2008 17.526667 -- 4500000 Feb 03, 2008 17.376667 -- 4500000 Feb 02, 2008 17.376667 -- 4500000 Feb 01, 2008 17.376667 -- 4500000 Jan 31, 2008 17.096667 -- 4500000 Jan 30, 2008 16.953333 -- 4500000 Jan 29, 2008 17.173333 -- 4500000 Jan 28, 2008 17.086667 -- 4500000 Jan 27, 2008 16.826667 -- 4500000 Jan 26, 2008 16.826667 -- 4500000 Jan 25, 2008 16.826667 -- 4500000 Jan 24, 2008 17.193333 -- 4350000 Jan 23, 2008 17.206667 -- 4500000 Jan 22, 2008 17.3 -- 4800000 Jan 21, 2008 17.74 -- 4650000 Jan 20, 2008 17.74 -- 4650000 Jan 19, 2008 17.74 -- 4650000 Jan 18, 2008 17.74 -- 4650000 Jan 17, 2008 17.98 -- 4650000 Jan 16, 2008 18.28 -- 4650000 Jan 15, 2008 18.183333 -- 4650000 Jan 14, 2008 18.526667 -- 4650000 Jan 13, 2008 18.61 -- 4650000 Jan 12, 2008 18.61 -- 4650000 Jan 11, 2008 18.61 -- 4650000 Jan 10, 2008 18.57 -- 4350000 Jan 09, 2008 18.5 -- 4350000 Jan 08, 2008 18.236667 -- 4350000 Jan 07, 2008 17.966667 -- 4950000 Jan 06, 2008 17.653333 -- 4950000 Jan 05, 2008 17.653333 -- 4950000 Jan 04, 2008 17.653333 -- 4950000 Jan 03, 2008 17.806667 -- 4950000 Jan 02, 2008 17.75 -- 4950000 Jan 01, 2008 17.906667 -- 4950000 Dec 31, 2007 17.906667 -- 4950000 Dec 30, 2007 18.116667 -- 4950000 Dec 29, 2007 18.116667 -- 4950000 Dec 28, 2007 18.116667 -- 4950000 Dec 27, 2007 18.183333 0.040108 4950000 Dec 26, 2007 18.446667 -- 4950000 Dec 25, 2007 18.47 -- 4950000 Dec 24, 2007 18.47 -- 4950000 Dec 23, 2007 18.396667 -- 4950000 Dec 22, 2007 18.396667 -- 4950000 Dec 21, 2007 18.396667 -- 4950000 Dec 20, 2007 18.18 -- 4950000 Dec 19, 2007 18.12 -- 4950000 Dec 18, 2007 18.21 -- 4950000 Dec 17, 2007 18.07 -- 4950000 Dec 16, 2007 18.296667 -- 4950000 Dec 15, 2007 18.296667 -- 4950000 Dec 14, 2007 18.296667 -- 4950000 Dec 13, 2007 18.506667 -- 4950000 Dec 12, 2007 18.463333 -- 4950000 Dec 11, 2007 18.493333 -- 4800000 Dec 10, 2007 18.743333 -- 4800000 Dec 09, 2007 18.57 -- 4800000 Dec 08, 2007 18.57 -- 4800000 Dec 07, 2007 18.57 -- 4800000 Dec 06, 2007 18.563333 -- 4800000 Dec 05, 2007 18.47 -- 4800000 Dec 04, 2007 18.293333 -- 4500000 Dec 03, 2007 18.33 -- 4500000 Dec 02, 2007 18.45 -- 4500000 Dec 01, 2007 18.45 -- 4500000 Nov 30, 2007 18.45 -- 4500000 Nov 29, 2007 18.39 -- 4500000 Nov 28, 2007 18.25 -- 4500000 Nov 27, 2007 17.863333 -- 4500000 Nov 26, 2007 17.503333 -- 4500000 Nov 25, 2007 17.753333 -- 4500000 Nov 24, 2007 17.753333 -- 4500000 Nov 23, 2007 17.753333 -- 4500000 Nov 22, 2007 17.443333 -- 4500000 Nov 21, 2007 17.443333 -- 4500000 Nov 20, 2007 17.66 -- 4350000 Nov 19, 2007 17.66 -- 4350000 Nov 18, 2007 17.793333 -- 4350000 Nov 17, 2007 17.793333 -- 4350000 Nov 16, 2007 17.793333 -- 4350000 Nov 15, 2007 17.773333 -- 4350000 Nov 14, 2007 17.896667 -- 4350000 Nov 13, 2007 17.903333 -- 4350000 Nov 12, 2007 17.68 -- 4350000 Nov 11, 2007 17.643333 -- 4350000 Nov 10, 2007 17.643333 -- 4350000 Nov 09, 2007 17.643333 -- 4350000 Nov 08, 2007 17.746667 -- 4350000 Nov 07, 2007 17.703333 -- 4350000 Nov 06, 2007 18.06 -- 4350000 Nov 05, 2007 17.95 -- 4050000 Nov 04, 2007 18.026667 -- 4050000 Nov 03, 2007 18.026667 -- 4050000 Nov 02, 2007 18.026667 -- 4050000 Nov 01, 2007 18.08 -- 4050000 Oct 31, 2007 18.446667 -- 4050000 Oct 30, 2007 18.33 -- 4200000 Oct 29, 2007 18.32 -- 4200000 Oct 28, 2007 18.226667 -- 4200000 Oct 27, 2007 18.226667 -- 4200000 Oct 26, 2007 18.226667 -- 4200000 Oct 25, 2007 18.08 -- 4200000 Oct 24, 2007 18.033333 -- 4200000 Oct 23, 2007 18.076667 -- 4200000 Oct 22, 2007 17.89 -- 4200000 Oct 21, 2007 17.96 -- 4200000 Oct 20, 2007 17.96 -- 4200000 Oct 19, 2007 17.96 -- 4200000 Oct 18, 2007 18.196667 -- 4200000 Oct 17, 2007 18.176667 -- 4200000 Oct 16, 2007 18.21 -- 4200000 Oct 15, 2007 18.34 -- 4200000 Oct 14, 2007 18.45 -- 4200000 Oct 13, 2007 18.45 -- 4200000 Oct 12, 2007 18.45 -- 4200000 Oct 11, 2007 18.416667 -- 4200000 Oct 10, 2007 18.54 -- 4200000 Oct 09, 2007 18.59 -- 4200000 Oct 08, 2007 18.543333 -- 4200000 Oct 07, 2007 18.65 -- 4200000 Oct 06, 2007 18.65 -- 4200000 Oct 05, 2007 18.65 -- 4200000 Oct 04, 2007 18.516667 -- 4200000 Oct 03, 2007 18.486667 -- 4200000 Oct 02, 2007 18.373333 -- 4200000 Oct 01, 2007 18.336667 -- 4200000 Sep 30, 2007 18.086667 -- 4200000 Sep 29, 2007 18.086667 -- 4200000 Sep 28, 2007 18.086667 -- 4200000 Sep 27, 2007 18.193333 -- 4200000 Sep 26, 2007 18.113333 -- 4200000 Sep 25, 2007 17.946667 0.050671 4200000 Sep 24, 2007 18.036667 -- 4500000 Sep 23, 2007 18.146667 -- 4500000 Sep 22, 2007 18.146667 -- 4500000 Sep 21, 2007 18.146667 -- 4500000 Sep 20, 2007 18.036667 -- 4500000 Sep 19, 2007 18.176667 -- 4500000 Sep 18, 2007 17.993333 -- 4500000 Sep 17, 2007 17.63 -- 4500000 Sep 16, 2007 17.78 -- 4500000 Sep 15, 2007 17.78 -- 4500000 Sep 14, 2007 17.78 -- 4500000 Sep 13, 2007 17.78 -- 4500000 Sep 12, 2007 17.77 -- 4500000 Sep 11, 2007 17.786667 -- 4500000 Sep 10, 2007 17.703333 -- 4500000 Sep 09, 2007 17.726667 -- 4500000 Sep 08, 2007 17.726667 -- 4500000 Sep 07, 2007 17.726667 -- 4500000 Sep 06, 2007 18.056667 -- 4500000 Sep 05, 2007 17.97 -- 4500000 Sep 04, 2007 17.996667 -- 4500000 Sep 03, 2007 17.823333 -- 4500000 Sep 02, 2007 17.823333 -- 4500000 Sep 01, 2007 17.823333 -- 4500000 Aug 31, 2007 17.823333 -- 4500000 Aug 30, 2007 17.686667 -- 4650000 Aug 29, 2007 17.736667 -- 4650000 Aug 28, 2007 17.503333 -- 4650000 Aug 27, 2007 17.78 -- 4650000 Aug 26, 2007 17.92 -- 4650000 Aug 25, 2007 17.92 -- 4650000 Aug 24, 2007 17.92 -- 4650000 Aug 23, 2007 17.77 -- 4650000 Aug 22, 2007 17.806667 -- 4650000 Aug 21, 2007 17.59 -- 4650000 Aug 20, 2007 17.63 -- 4350000 Aug 19, 2007 17.556667 -- 4200000 Aug 18, 2007 17.556667 -- 4200000 Aug 17, 2007 17.556667 -- 4200000 Aug 16, 2007 17.386667 -- 4200000 Aug 15, 2007 17.426667 -- 4200000 Aug 14, 2007 17.543333 -- 4200000 Aug 13, 2007 17.733333 -- 4200000 Aug 12, 2007 17.69 -- 4200000 Aug 11, 2007 17.69 -- 4200000 Aug 10, 2007 17.69 -- 4200000 Aug 09, 2007 17.736667 -- 4200000 Aug 08, 2007 18.136667 -- 4200000 Aug 07, 2007 17.93 -- 4200000 Aug 06, 2007 17.95 -- 4200000 Aug 05, 2007 17.646667 -- 4200000 Aug 04, 2007 17.646667 -- 4200000 Aug 03, 2007 17.646667 -- 4200000 Aug 02, 2007 17.846667 -- 4200000 Aug 01, 2007 17.63 -- 4200000 Jul 31, 2007 17.476667 -- 4200000 Jul 30, 2007 17.613333 -- 4200000 Jul 29, 2007 17.53 -- 4200000 Jul 28, 2007 17.53 -- 4200000 Jul 27, 2007 17.53 -- 4200000 Jul 26, 2007 18.086667 -- 4200000 Jul 25, 2007 18.513333 -- 4200000 Jul 24, 2007 18.466667 -- 4200000 Jul 23, 2007 18.816667 -- 4200000 Jul 22, 2007 18.596667 -- 4200000 Jul 21, 2007 18.596667 -- 4200000 Jul 20, 2007 18.596667 -- 4200000 Jul 19, 2007 18.85 -- 4200000 Jul 18, 2007 18.766667 -- 4050000 Jul 17, 2007 18.886667 -- 4050000 Jul 16, 2007 19.026667 -- 4050000 Jul 15, 2007 19.086667 -- 4050000 Jul 14, 2007 19.086667 -- 4050000 Jul 13, 2007 19.086667 -- 4050000 Jul 12, 2007 19.1 -- 4050000 Jul 11, 2007 18.806667 -- 4050000 Jul 10, 2007 18.676667 -- 4050000 Jul 09, 2007 18.86 -- 4050000 Jul 08, 2007 18.906667 -- 4050000 Jul 07, 2007 18.906667 -- 4050000 Jul 06, 2007 18.906667 -- 4050000 Jul 05, 2007 18.9 -- 4050000 Jul 04, 2007 18.91 -- 4050000 Jul 03, 2007 18.91 -- 4050000 Jul 02, 2007 18.853333 -- 4050000 Jul 01, 2007 18.686667 -- 4050000 Jun 30, 2007 18.686667 -- 4050000 Jun 29, 2007 18.686667 -- 4050000 Jun 28, 2007 18.773333 0.043286 4050000 Jun 27, 2007 18.84 -- 4050000 Jun 26, 2007 18.72 -- 4050000 Jun 25, 2007 18.59 -- 4050000 Jun 24, 2007 18.6 -- 4050000 Jun 23, 2007 18.6 -- 4050000 Jun 22, 2007 18.6 -- 4050000 Jun 21, 2007 18.88 -- 4050000 Jun 20, 2007 18.826667 -- 4050000 Jun 19, 2007 19.13 -- 3900000 Jun 18, 2007 19.146667 -- 3900000 Jun 17, 2007 19.226667 -- 3900000 Jun 16, 2007 19.226667 -- 3900000 Jun 15, 2007 19.226667 -- 3900000 Jun 14, 2007 19.086667 -- 3900000 Jun 13, 2007 19.06 -- 3900000 Jun 12, 2007 18.87 -- 3900000 Jun 11, 2007 19.076667 -- 3900000 Jun 10, 2007 19.016667 -- 3900000 Jun 09, 2007 19.016667 -- 3900000 Jun 08, 2007 19.016667 -- 3900000 Jun 07, 2007 18.933333 -- 4350000 Jun 06, 2007 19.303333 -- 4350000 Jun 05, 2007 19.503333 -- 4350000 Jun 04, 2007 19.563333 -- 4350000 Jun 03, 2007 19.566667 -- 4350000 Jun 02, 2007 19.566667 -- 4350000 Jun 01, 2007 19.566667 -- 4350000 May 31, 2007 19.503333 -- 4350000 May 30, 2007 19.45 -- 4350000 May 29, 2007 19.496667 -- 4350000 May 28, 2007 19.446667 -- 4350000 May 27, 2007 19.446667 -- 4350000 May 26, 2007 19.446667 -- 4350000 May 25, 2007 19.446667 -- 4350000 May 24, 2007 19.406667 -- 4350000 May 23, 2007 19.553333 -- 4350000 May 22, 2007 19.603333 -- 4350000 May 21, 2007 19.58 -- 4350000 May 20, 2007 19.493333 -- 4350000 May 19, 2007 19.493333 -- 4350000 May 18, 2007 19.493333 -- 4350000 May 17, 2007 19.39 -- 4350000 May 16, 2007 19.396667 -- 3750000 May 15, 2007 19.256667 -- 3750000 May 14, 2007 19.236667 -- 3750000 May 13, 2007 19.32 -- 3600000 May 12, 2007 19.32 -- 3600000 May 11, 2007 19.32 -- 3600000 May 10, 2007 19.156667 -- 3600000 May 09, 2007 19.523333 -- 3600000 May 08, 2007 19.46 -- 3600000 May 07, 2007 19.543333 -- 3600000 May 06, 2007 19.486667 -- 3600000 May 05, 2007 19.486667 -- 3600000 May 04, 2007 19.486667 -- 3600000 May 03, 2007 19.366667 -- 3600000 May 02, 2007 19.296667 -- 3600000 May 01, 2007 19.183333 -- 3600000 Apr 30, 2007 19.186667 -- 3600000 Apr 29, 2007 19.35 -- 3600000 Apr 28, 2007 19.35 -- 3600000 Apr 27, 2007 19.35 -- 3600000 Apr 26, 2007 19.45 -- 3600000 Apr 25, 2007 19.373333 -- 3600000 Apr 24, 2007 19.096667 -- 3600000 Apr 23, 2007 19.15 -- 3600000 Apr 22, 2007 19.236667 -- 3600000 Apr 21, 2007 19.236667 -- 3600000 Apr 20, 2007 19.236667 -- 3600000 Apr 19, 2007 19.103333 -- 3600000 Apr 18, 2007 19.046667 -- 3600000 Apr 17, 2007 19.086667 -- 3750000 Apr 16, 2007 19.093333 -- 3600000 Apr 15, 2007 18.91 -- 3600000 Apr 14, 2007 18.91 -- 3600000 Apr 13, 2007 18.91 -- 3600000 Apr 12, 2007 18.606667 -- 3600000 Apr 11, 2007 18.436667 -- 3600000 Apr 10, 2007 18.436667 -- 3600000 Apr 09, 2007 18.43 -- 3600000 Apr 08, 2007 18.416667 -- 3600000 Apr 07, 2007 18.416667 -- 3600000 Apr 06, 2007 18.416667 -- 3600000 Apr 05, 2007 18.416667 -- 3600000 Apr 04, 2007 18.253333 -- 3600000 Apr 03, 2007 18.136667 -- 3600000 Apr 02, 2007 17.996667 -- 3600000 Apr 01, 2007 17.913333 -- 3600000 Mar 31, 2007 17.913333 -- 3600000 Mar 30, 2007 17.913333 -- 3600000 Mar 29, 2007 17.876667 -- 3600000 Mar 28, 2007 17.773333 -- 3600000 Mar 27, 2007 17.863333 -- 3600000 Mar 26, 2007 17.936667 -- 3600000 Mar 25, 2007 17.883333 -- 3600000 Mar 24, 2007 17.883333 -- 3600000 Mar 23, 2007 17.883333 0.05029 3600000 Mar 22, 2007 17.963333 -- 3600000 Mar 21, 2007 17.886667 -- 3900000 Mar 20, 2007 17.656667 -- 3900000 Mar 19, 2007 17.556667 -- 3900000 Mar 18, 2007 17.403333 -- 3900000 Mar 17, 2007 17.403333 -- 3900000 Mar 16, 2007 17.403333 -- 3900000 Mar 15, 2007 17.503333 -- 3900000 Mar 14, 2007 17.513333 -- 3900000 Mar 13, 2007 17.54 -- 3900000 Mar 12, 2007 17.876667 -- 3900000 Mar 11, 2007 17.783333 -- 3900000 Mar 10, 2007 17.783333 -- 3900000 Mar 09, 2007 17.783333 -- 3900000 Mar 08, 2007 17.723333 -- 3900000 Mar 07, 2007 17.63 -- 3900000 Mar 06, 2007 17.71 -- 3900000 Mar 05, 2007 17.47 -- 3900000 Mar 04, 2007 17.58 -- 3900000 Mar 03, 2007 17.58 -- 3900000 Mar 02, 2007 17.58 -- 3900000 Mar 01, 2007 17.88 -- 3900000 Feb 28, 2007 17.966667 -- 3900000 Feb 27, 2007 17.97 -- 3900000 Feb 26, 2007 18.44 -- 3900000 Feb 25, 2007 18.39 -- 3900000 Feb 24, 2007 18.39 -- 3900000 Feb 23, 2007 18.39 -- 3900000 Feb 22, 2007 18.436667 -- 3900000 Feb 21, 2007 18.456667 -- 3900000 Feb 20, 2007 18.51 -- 3900000 Feb 19, 2007 18.486667 -- 3750000 Feb 18, 2007 18.486667 -- 3750000 Feb 17, 2007 18.486667 -- 3750000 Feb 16, 2007 18.486667 -- 3750000 Feb 15, 2007 18.483333 -- 3750000 Feb 14, 2007 18.453333 -- 3600000 Feb 13, 2007 18.403333 -- 3600000 Feb 12, 2007 18.37 -- 3600000 Feb 11, 2007 18.42 -- 3600000 Feb 10, 2007 18.42 -- 3600000 Feb 09, 2007 18.42 -- 3600000 Feb 08, 2007 18.516667 -- 3600000 Feb 07, 2007 18.466667 -- 3600000 Feb 06, 2007 18.513333 -- 3450000 Feb 05, 2007 18.543333 -- 3300000 Feb 04, 2007 18.586667 -- 3300000 Feb 03, 2007 18.586667 -- 3300000 Feb 02, 2007 18.586667 -- 3300000 Feb 01, 2007 18.646667 -- 3300000 Jan 31, 2007 18.52 -- 3300000 Jan 30, 2007 18.466667 -- 3300000 Jan 29, 2007 18.443333 -- 3300000 Jan 28, 2007 18.393333 -- 3300000 Jan 27, 2007 18.393333 -- 3300000 Jan 26, 2007 18.393333 -- 3300000 Jan 25, 2007 18.413333 -- 3300000 Jan 24, 2007 18.54 -- 3300000 Jan 23, 2007 18.386667 -- 3300000 Jan 22, 2007 18.363333 -- 3300000 Jan 21, 2007 18.456667 -- 3300000 Jan 20, 2007 18.456667 -- 3300000 Jan 19, 2007 18.456667 -- 3300000 Jan 18, 2007 18.4 -- 3300000 Jan 17, 2007 18.283333 -- 3300000 Jan 16, 2007 18.14 -- 3300000 Jan 15, 2007 18.163333 -- 3300000 Jan 14, 2007 18.163333 -- 3300000 Jan 13, 2007 18.163333 -- 3300000 Jan 12, 2007 18.163333 -- 3300000 Jan 11, 2007 18.06 -- 3300000 Jan 10, 2007 17.936667 -- 3300000 Jan 09, 2007 17.94 -- 3300000 Jan 08, 2007 17.886667 -- 3300000 Jan 07, 2007 17.866667 -- 3300000 Jan 06, 2007 17.866667 -- 3300000 Jan 05, 2007 17.866667 -- 3300000 Jan 04, 2007 17.956667 -- 3300000 Jan 03, 2007 17.783333 -- 3300000 Jan 02, 2007 17.703333 -- 3300000 Jan 01, 2007 17.703333 -- 3300000 Dec 31, 2006 17.703333 -- 3300000 Dec 30, 2006 17.703333 -- 3300000 Dec 29, 2006 17.703333 -- 3300000 Dec 28, 2006 17.756667 -- 3300000 Dec 27, 2006 17.76 -- 3300000 Dec 26, 2006 17.656667 -- 3300000 Dec 25, 2006 17.62 -- 3150000 Dec 24, 2006 17.62 -- 3150000 Dec 23, 2006 17.62 -- 3150000 Dec 22, 2006 17.62 -- 3150000 Dec 21, 2006 17.68 -- 3150000 Dec 20, 2006 17.736667 0.040801 3300000 Dec 19, 2006 17.736667 -- 3300000 Dec 18, 2006 17.73 -- 3300000 Dec 17, 2006 17.82 -- 3300000 Dec 16, 2006 17.82 -- 3300000 Dec 15, 2006 17.82 -- 3300000 Dec 14, 2006 17.746667 -- 3300000 Dec 13, 2006 17.656667 -- 3150000 Dec 12, 2006 17.67 -- 3150000 Dec 11, 2006 17.693333 -- 3150000 Dec 10, 2006 17.893333 -- 3150000 Dec 09, 2006 17.893333 -- 3150000 Dec 08, 2006 17.893333 -- 3150000 Dec 07, 2006 17.836667 -- 3150000 Dec 06, 2006 17.9 -- 3150000 Dec 05, 2006 17.906667 -- 3150000 Dec 04, 2006 17.796667 -- 3300000 Dec 03, 2006 17.74 -- 3300000 Dec 02, 2006 17.74 -- 3300000 Dec 01, 2006 17.74 -- 3300000 Nov 30, 2006 17.706667 -- 3300000 Nov 29, 2006 17.71 -- 3300000 Nov 28, 2006 17.543333 -- 3300000 Nov 27, 2006 17.516667 -- 3300000 Nov 26, 2006 17.673333 -- 3300000 Nov 25, 2006 17.673333 -- 3300000 Nov 24, 2006 17.673333 -- 3300000 Nov 23, 2006 17.766667 -- 3300000 Nov 22, 2006 17.766667 -- 3300000 Nov 21, 2006 17.703333 -- 3300000 Nov 20, 2006 17.83 -- 3300000 Nov 19, 2006 17.823333 -- 3300000 Nov 18, 2006 17.823333 -- 3300000 Nov 17, 2006 17.823333 -- 3300000 Nov 16, 2006 17.73 -- 3300000 Nov 15, 2006 17.61 -- 3450000 Nov 14, 2006 17.53 -- 3450000 Nov 13, 2006 17.406667 -- 3450000 Nov 12, 2006 17.33 -- 3450000 Nov 11, 2006 17.33 -- 3450000 Nov 10, 2006 17.33 -- 3450000 Nov 09, 2006 17.283333 -- 3450000 Nov 08, 2006 17.703333 -- 3150000 Nov 07, 2006 17.923333 -- 3150000 Nov 06, 2006 17.796667 -- 3150000 Nov 05, 2006 17.54 -- 3150000 Nov 04, 2006 17.54 -- 3150000 Nov 03, 2006 17.54 -- 3150000 Nov 02, 2006 17.62 -- 3150000 Nov 01, 2006 17.606667 -- 3150000 Oct 31, 2006 17.763333 -- 3150000 Oct 30, 2006 17.833333 -- 3150000 Oct 29, 2006 17.93 -- 3150000 Oct 28, 2006 17.93 -- 3150000 Oct 27, 2006 17.93 -- 3150000 Oct 26, 2006 18.043333 -- 3150000 Oct 25, 2006 17.986667 -- 3150000 Oct 24, 2006 17.996667 -- 3150000 Oct 23, 2006 18.086667 -- 3150000 Oct 22, 2006 18.053333 -- 3150000 Oct 21, 2006 18.053333 -- 3150000 Oct 20, 2006 18.053333 -- 3150000 Oct 19, 2006 17.973333 -- 3150000 Oct 18, 2006 17.99 -- 3150000 Oct 17, 2006 17.926667 -- 3150000 Oct 16, 2006 17.863333 -- 3150000 Oct 15, 2006 17.77 -- 3150000 Oct 14, 2006 17.77 -- 3150000 Oct 13, 2006 17.77 -- 3150000 Oct 12, 2006 17.716667 -- 3150000 Oct 11, 2006 17.533333 -- 3150000 Oct 10, 2006 17.56 -- 3150000 Oct 09, 2006 17.62 -- 3150000 Oct 08, 2006 17.596667 -- 3150000 Oct 07, 2006 17.596667 -- 3150000 Oct 06, 2006 17.596667 -- 3150000 Oct 05, 2006 17.553333 -- 3150000 Oct 04, 2006 17.493333 -- 3150000 Oct 03, 2006 17.366667 -- 3150000 Oct 02, 2006 17.333333 -- 3150000 Oct 01, 2006 17.433333 -- 3150000 Sep 30, 2006 17.433333 -- 3150000 Sep 29, 2006 17.433333 -- 3150000 Sep 28, 2006 17.36 -- 3150000 Sep 27, 2006 17.326667 -- 3150000 Sep 26, 2006 17.253333 0.03182 3150000 Sep 25, 2006 17.28 -- 3150000 Sep 24, 2006 17.12 -- 3150000 Sep 23, 2006 17.12 -- 3150000 Sep 22, 2006 17.12 -- 3150000 Sep 21, 2006 17.213333 -- 3150000 Sep 20, 2006 17.31 -- 2850000 Sep 19, 2006 17.193333 -- 2850000 Sep 18, 2006 17.203333 -- 2850000 Sep 17, 2006 17.233333 -- 2850000 Sep 16, 2006 17.233333 -- 2850000 Sep 15, 2006 17.233333 -- 2850000 Sep 14, 2006 17.2 -- 2850000 Sep 13, 2006 17.223333 -- 2850000 Sep 12, 2006 17.216667 -- 2550000 Sep 11, 2006 16.97 -- 2550000 Sep 10, 2006 16.91 -- 2550000 Sep 09, 2006 16.91 -- 2550000 Sep 08, 2006 16.91 -- 2550000 Sep 07, 2006 16.746667 -- 2550000 Sep 06, 2006 16.873333 -- 2550000 Sep 05, 2006 17.093333 -- 2550000 Sep 04, 2006 17.216667 -- 2250000 Sep 03, 2006 17.216667 -- 2250000 Sep 02, 2006 17.216667 -- 2250000 Sep 01, 2006 17.216667 -- 2250000 Aug 31, 2006 17.113333 -- 2250000 Aug 30, 2006 17.146667 -- 2250000 Aug 29, 2006 17.106667 -- 2250000 Aug 28, 2006 17.006667 -- 2250000 Aug 27, 2006 16.883333 -- 2250000 Aug 26, 2006 16.883333 -- 2250000 Aug 25, 2006 16.883333 -- 2250000 Aug 24, 2006 16.85 -- 2250000 Aug 23, 2006 16.81 -- 2250000 Aug 22, 2006 16.816667 -- 2250000 Aug 21, 2006 16.73 -- 2250000 Aug 20, 2006 16.843333 -- 2250000 Aug 19, 2006 16.843333 -- 2250000 Aug 18, 2006 16.843333 -- 2250000 Aug 17, 2006 16.853333 -- 2250000 Aug 16, 2006 16.823333 -- 2250000 Aug 15, 2006 16.653333 -- 2250000 Aug 14, 2006 16.42 -- 2250000 Aug 13, 2006 16.366667 -- 2250000 Aug 12, 2006 16.366667 -- 2250000 Aug 11, 2006 16.366667 -- 2250000 Aug 10, 2006 16.51 -- 2250000 Aug 09, 2006 16.486667 -- 2250000 Aug 08, 2006 16.553333 -- 2250000 Aug 07, 2006 16.543333 -- 2250000 Aug 06, 2006 16.783333 -- 2250000 Aug 05, 2006 16.783333 -- 2250000 Aug 04, 2006 16.783333 -- 2250000 Aug 03, 2006 16.803333 -- 2250000 Aug 02, 2006 16.71 -- 2250000 Aug 01, 2006 16.65 -- 2250000 Jul 31, 2006 16.61 -- 2250000 Jul 30, 2006 16.686667 -- 2250000 Jul 29, 2006 16.686667 -- 2250000 Jul 28, 2006 16.686667 -- 2250000 Jul 27, 2006 16.476667 -- 2250000 Jul 26, 2006 16.553333 -- 2250000 Jul 25, 2006 16.42 -- 2250000 Jul 24, 2006 16.273333 -- 2250000 Jul 23, 2006 15.843333 -- 2250000 Jul 22, 2006 15.843333 -- 2250000 Jul 21, 2006 15.843333 -- 2250000 Jul 20, 2006 15.896667 -- 2250000 Jul 19, 2006 16.076667 -- 2250000 Jul 18, 2006 15.676667 -- 2250000 Jul 17, 2006 15.66 -- 2250000 Jul 16, 2006 15.653333 -- 2250000 Jul 15, 2006 15.653333 -- 2250000 Jul 14, 2006 15.653333 -- 2250000 Jul 13, 2006 15.71 -- 2250000 Jul 12, 2006 15.923333 -- 2250000 Jul 11, 2006 16.08 -- 2250000 Jul 10, 2006 16.043333 -- 2250000 Jul 09, 2006 16.126667 -- 2250000 Jul 08, 2006 16.126667 -- 2250000 Jul 07, 2006 16.126667 -- 2250000 Jul 06, 2006 16.186667 -- 2250000 Jul 05, 2006 16.153333 -- 2250000 Jul 04, 2006 16.23 -- 2250000 Jul 03, 2006 16.23 -- 2250000 Jul 02, 2006 16.18 -- 2250000 Jul 01, 2006 16.18 -- 2250000 Jun 30, 2006 16.18 -- 2250000 Jun 29, 2006 16.05 -- 2250000 Jun 28, 2006 15.696667 -- 2250000 Jun 27, 2006 15.666667 -- 2250000 Jun 26, 2006 15.9 -- 2250000 Jun 25, 2006 15.883333 -- 2250000 Jun 24, 2006 15.883333 -- 2250000 Jun 23, 2006 15.883333 -- 2250000 Jun 22, 2006 15.806667 0.036508 2250000 Jun 21, 2006 15.923333 -- 2250000 Jun 20, 2006 15.893333 -- 2250000 Jun 19, 2006 15.896667 -- 2250000 Jun 18, 2006 15.99 -- 2250000 Jun 17, 2006 15.99 -- 2250000 Jun 16, 2006 15.99 -- 2250000 Jun 15, 2006 16.063333 -- 2250000 Jun 14, 2006 15.74 -- 2250000 Jun 13, 2006 15.656667 -- 2250000 Jun 12, 2006 15.783333 -- 2250000 Jun 11, 2006 16.013333 -- 2250000 Jun 10, 2006 16.013333 -- 2250000 Jun 09, 2006 16.013333 -- 2250000 Jun 08, 2006 16.13 -- 2100000 Jun 07, 2006 16.116667 -- 2100000 Jun 06, 2006 16.04 -- 2100000 Jun 05, 2006 16.053333 -- 2100000 Jun 04, 2006 16.343333 -- 2100000 Jun 03, 2006 16.343333 -- 2100000 Jun 02, 2006 16.343333 -- 2100000 Jun 01, 2006 16.32 -- 2100000 May 31, 2006 16.116667 -- 2100000 May 30, 2006 15.993333 -- 2100000 May 29, 2006 16.293333 -- 2100000 May 28, 2006 16.293333 -- 2100000 May 27, 2006 16.293333 -- 2100000 May 26, 2006 16.293333 -- 2100000 May 25, 2006 16.18 -- 2100000 May 24, 2006 15.953333 -- 2100000 May 23, 2006 15.97 -- 2100000 May 22, 2006 16.03 -- 2100000 May 21, 2006 16.113333 -- 2100000 May 20, 2006 16.113333 -- 2100000 May 19, 2006 16.113333 -- 2100000 May 18, 2006 16.12 -- 2100000 May 17, 2006 16.186667 -- 2100000 May 16, 2006 16.456667 -- 2100000 May 15, 2006 16.37 -- 2100000 May 14, 2006 16.216667 -- 2100000 May 13, 2006 16.216667 -- 2100000 May 12, 2006 16.216667 -- 2100000 May 11, 2006 16.353333 -- 2100000 May 10, 2006 16.476667 -- 2100000 May 09, 2006 16.593333 -- 2100000 May 08, 2006 16.67 -- 2100000 May 07, 2006 16.71 -- 2100000 May 06, 2006 16.71 -- 2100000 May 05, 2006 16.71 -- 2100000 May 04, 2006 16.536667 -- 2100000 May 03, 2006 16.53 -- 2100000 May 02, 2006 16.566667 -- 2100000 May 01, 2006 16.6 -- 2100000 Apr 30, 2006 16.6 -- 0 Apr 29, 2006 16.6 -- 0 Apr 28, 2006 16.6 -- 0 iShares U.S. Pharmaceuticals ETF Fund Inception 01-May-2006 Month End Date Monthly Total (NAV) Return May 31, 2006 -- Jun 30, 2006 0.63 Jul 31, 2006 2.66 Aug 31, 2006 3.03 Sep 30, 2006 2.06 Oct 31, 2006 1.8900000000000001 Nov 30, 2006 -0.32 Dec 31, 2006 0.21 Jan 31, 2007 4.61 Feb 28, 2007 -2.9899999999999998 Mar 31, 2007 -0.02 Apr 30, 2007 7.109999999999999 May 31, 2007 1.6500000000000001 Jun 30, 2007 -3.9699999999999998 Jul 31, 2007 -6.4799999999999995 Aug 31, 2007 1.9800000000000002 Sep 30, 2007 1.77 Oct 31, 2007 1.9900000000000002 Nov 30, 2007 0.02 Dec 31, 2007 -2.73 Jan 31, 2008 -4.52 Feb 29, 2008 -1.9300000000000002 Mar 31, 2008 -4.02 Apr 30, 2008 2.4699999999999998 May 31, 2008 2.64 Jun 30, 2008 -4.109999999999999 Jul 31, 2008 4.46 Aug 31, 2008 2.6100000000000003 Sep 30, 2008 -5.01 Oct 31, 2008 -13.04 Nov 30, 2008 -1.8800000000000001 Dec 31, 2008 7.82 Jan 31, 2009 -2.87 Feb 28, 2009 -11.83 Mar 31, 2009 10.33 Apr 30, 2009 -2.56 May 31, 2009 7.42 Jun 30, 2009 5.36 Jul 31, 2009 3.7800000000000002 Aug 31, 2009 3.54 Sep 30, 2009 6.54 Oct 31, 2009 -3.46 Nov 30, 2009 9.229999999999999 Dec 31, 2009 3.7199999999999998 Jan 31, 2010 -0.64 Feb 28, 2010 0.73 Mar 31, 2010 3.85 Apr 30, 2010 -1.34 May 31, 2010 -6.18 Jun 30, 2010 -0.69 Jul 31, 2010 2.01 Aug 31, 2010 0.4 Sep 30, 2010 9.78 Oct 31, 2010 3.4000000000000004 Nov 30, 2010 -3.6700000000000004 Dec 31, 2010 5.220000000000001 Jan 31, 2011 -1.05 Feb 28, 2011 1.9800000000000002 Mar 31, 2011 3.19 Apr 30, 2011 8.469999999999999 May 31, 2011 2.23 Jun 30, 2011 0.04 Jul 31, 2011 -2.59 Aug 31, 2011 -2.98 Sep 30, 2011 -4.02 Oct 31, 2011 5.970000000000001 Nov 30, 2011 5.18 Dec 31, 2011 3.7900000000000005 Jan 31, 2012 1.8399999999999999 Feb 29, 2012 3.66 Mar 31, 2012 3.29 Apr 30, 2012 1.02 May 31, 2012 -3.35 Jun 30, 2012 7.07 Jul 31, 2012 0.83 Aug 31, 2012 -0.29 Sep 30, 2012 3.6900000000000004 Oct 31, 2012 -3.36 Nov 30, 2012 0.3 Dec 31, 2012 -1.5699999999999998 Jan 31, 2013 7.180000000000001 Feb 28, 2013 1.22 Mar 31, 2013 4.24 Apr 30, 2013 3.36 May 31, 2013 1.7000000000000002 Jun 30, 2013 -0.9400000000000001 Jul 31, 2013 7.449999999999999 Aug 31, 2013 -2.8000000000000003 Sep 30, 2013 2.76 Oct 31, 2013 1.92 Nov 30, 2013 8.03 Dec 31, 2013 0.9900000000000001 Jan 31, 2014 2.4 Feb 28, 2014 9.12 Mar 31, 2014 -3.73 Apr 30, 2014 2.01 May 31, 2014 1.46 Jun 30, 2014 3.65 Jul 31, 2014 -3.71 Aug 31, 2014 5.68 Sep 30, 2014 2.37 Oct 31, 2014 3.95 Nov 30, 2014 4.48 Dec 31, 2014 -0.62 Jan 31, 2015 2.23 Feb 28, 2015 8.85 Mar 31, 2015 2.52 Apr 30, 2015 -2.45 May 31, 2015 5.36 Jun 30, 2015 -1.16 Jul 31, 2015 3.92 Aug 31, 2015 -8.06 Sep 30, 2015 -10.93 Oct 31, 2015 5.16 Nov 30, 2015 3.94 Dec 31, 2015 0.94 Jan 31, 2016 -12.05 Feb 29, 2016 -4.06 Mar 31, 2016 0.79 Apr 30, 2016 2.98 May 31, 2016 3.78 Jun 30, 2016 -1.03 Jul 31, 2016 7.71 Aug 31, 2016 -4.32 Sep 30, 2016 0.56 Oct 31, 2016 -8.69 Nov 30, 2016 2.27 Dec 31, 2016 1.4 Jan 31, 2017 0.43 Feb 28, 2017 8.01 Mar 31, 2017 -1.25 Apr 30, 2017 1.51 May 31, 2017 -1.88 Jun 30, 2017 3.73 Jul 31, 2017 0.08 Aug 31, 2017 0.07 Sep 30, 2017 1.06 Oct 31, 2017 -3.51 Nov 30, 2017 1.98 Dec 31, 2017 0.39 Jan 31, 2018 2.11 Feb 28, 2018 -5.04 Mar 31, 2018 -1.2 Apr 30, 2018 -1.98 May 31, 2018 3.24 Jun 30, 2018 1.81 Jul 31, 2018 6.95 Aug 31, 2018 4.76 Sep 30, 2018 -0.6 Oct 31, 2018 -9.31 Nov 30, 2018 3.45 Dec 31, 2018 -10.48 Jan 31, 2019 4.38 Feb 28, 2019 5.33 Mar 31, 2019 -0.08 Apr 30, 2019 -3.01 May 31, 2019 -5.58 Jun 30, 2019 7.3 Jul 31, 2019 -4.19 Aug 31, 2019 -3.45 Sep 30, 2019 0.66 Oct 31, 2019 4.42 Nov 30, 2019 3.53 Dec 31, 2019 6.28 Jan 31, 2020 -0.48 Feb 29, 2020 -9.26 Mar 31, 2020 -6.31 Apr 30, 2020 13.01 May 31, 2020 3.22 Jun 30, 2020 -2 Jul 31, 2020 2.6 Aug 31, 2020 6.02 Sep 30, 2020 -1.94 Oct 31, 2020 -2.28 Nov 30, 2020 7.19 Dec 31, 2020 5.34 Jan 31, 2021 0.05 Feb 28, 2021 -0.64 Mar 31, 2021 -0.32 Apr 30, 2021 0.99 May 31, 2021 2.9 Jun 30, 2021 1.08 Jul 31, 2021 3.3 Aug 31, 2021 0.74 Sep 30, 2021 -4.83 Oct 31, 2021 2.75 Nov 30, 2021 -0.47 Dec 31, 2021 7.04 Jan 31, 2022 -4.53 Feb 28, 2022 -3.52 Mar 31, 2022 6.1 Apr 30, 2022 -3.25 May 31, 2022 3.48 Jun 30, 2022 -1.02 Jul 31, 2022 -0.658139 Aug 31, 2022 -7.597796 Sep 30, 2022 -3.24311 Oct 31, 2022 6.90315 Nov 30, 2022 3.72169 Dec 31, 2022 -0.16175 Jan 31, 2023 -0.332903 Feb 28, 2023 -5.175401 Mar 31, 2023 0.09425 Apr 30, 2023 3.378956 May 31, 2023 -5.293222 Jun 30, 2023 4.63483 Jul 31, 2023 1.810422 Aug 31, 2023 3.957425 Sep 30, 2023 -6.184798 Oct 31, 2023 -5.405322 Nov 30, 2023 4.786829 Dec 31, 2023 5.879841 Jan 31, 2024 2.988742 Feb 29, 2024 6.708534 Mar 31, 2024 0.459447 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 0.275023 0.275023 0 0 0 Dec 21, 2023 Dec 20, 2023 Dec 27, 2023 0.134737 0.134737 0 0 0 Sep 27, 2023 Sep 26, 2023 Oct 02, 2023 0.30061 0.30061 0 0 0 Jun 08, 2023 Jun 07, 2023 Jun 13, 2023 0.196798 0.196798 0 0 0 Mar 24, 2023 Mar 23, 2023 Mar 29, 2023 0.224007 0.224007 0 0 0 Dec 14, 2022 Dec 13, 2022 Dec 19, 2022 0.445708 0.445708 0 0 0 Sep 27, 2022 Sep 26, 2022 Sep 30, 2022 0.294946 0.294946 0 0 0 Jun 10, 2022 Jun 09, 2022 Jun 15, 2022 0.239037 0.239037 0 0 0 Mar 25, 2022 Mar 24, 2022 Mar 30, 2022 0.264523 0.264523 0 0 0 Dec 14, 2021 Dec 13, 2021 Dec 17, 2021 0.263265 0.263265 0 0 0 Sep 27, 2021 Sep 24, 2021 Sep 30, 2021 0.277379 0.277379 0 0 0 Jun 11, 2021 Jun 10, 2021 Jun 16, 2021 0.240211 0.240211 0 0 0 Mar 26, 2021 Mar 25, 2021 Mar 31, 2021 0.211614 0.211614 0 0 0 Dec 15, 2020 Dec 14, 2020 Dec 18, 2020 0.175367 0.175367 0 0 0 Sep 24, 2020 Sep 23, 2020 Sep 29, 2020 0.236292 0.236292 0 0 0 Jun 16, 2020 Jun 15, 2020 Jun 19, 2020 0.10462 0.10462 0 0 0 Mar 26, 2020 Mar 25, 2020 Mar 31, 2020 0.195525 0.195525 0 0 0 Dec 17, 2019 Dec 16, 2019 Dec 20, 2019 0.171568 0.171568 0 0 0 Sep 25, 2019 Sep 24, 2019 Sep 30, 2019 0.209841 0.209841 0 0 0 Jun 18, 2019 Jun 17, 2019 Jun 21, 2019 0.178386 0.178386 0 0 0 Mar 21, 2019 Mar 20, 2019 Mar 26, 2019 0.18551 0.18551 0 0 0 Dec 18, 2018 Dec 17, 2018 Dec 21, 2018 0.116842 0.116842 0 0 0 Sep 27, 2018 Sep 26, 2018 Oct 02, 2018 0.132125 0.132125 0 0 0 Jun 27, 2018 Jun 26, 2018 Jul 02, 2018 0.16285 0.16285 0 0 0 Mar 23, 2018 Mar 22, 2018 Mar 28, 2018 0.176814 0.176814 0 0 0 Dec 20, 2017 Dec 19, 2017 Dec 26, 2017 0.124162 0.124162 0 0 0 Sep 27, 2017 Sep 26, 2017 Sep 29, 2017 0.149834 0.149834 0 0 0 Jun 29, 2017 Jun 27, 2017 Jun 30, 2017 0.306147 0.306147 0 0 0 Mar 28, 2017 Mar 24, 2017 Mar 30, 2017 0.119411 0.119411 0 0 0 Dec 23, 2016 Dec 21, 2016 Dec 28, 2016 0.112577 0.112577 0 0 0 Sep 28, 2016 Sep 26, 2016 Sep 30, 2016 0.105296 0.105296 0 0 0 Jun 23, 2016 Jun 21, 2016 Jun 27, 2016 0.11121 0.11121 0 0 0 Mar 28, 2016 Mar 23, 2016 Mar 30, 2016 0.102673 0.102673 0 0 0 Dec 29, 2015 Dec 24, 2015 Dec 31, 2015 0.696784 0.148514 0 0.54827 0 Sep 29, 2015 Sep 25, 2015 Oct 01, 2015 0.127129 0.127129 0 0 0 Jun 26, 2015 Jun 24, 2015 Jun 30, 2015 0.129277 0.129277 0 0 0 Mar 27, 2015 Mar 25, 2015 Mar 31, 2015 0.085135 0.036862 0 0.048273 0 Dec 29, 2014 Dec 24, 2014 Dec 31, 2014 0.128526 0.128526 0 0 0 Sep 26, 2014 Sep 24, 2014 Sep 30, 2014 0.131229 0.131229 0 0 0 Jun 26, 2014 Jun 24, 2014 Jun 30, 2014 0.253091 0.253091 0 0 0 Mar 27, 2014 Mar 25, 2014 Mar 31, 2014 0.093129 0.093129 0 0 0 Dec 31, 2013 Dec 27, 2013 Jan 03, 2014 0.020941 0.020941 0 0 0 Dec 26, 2013 Dec 23, 2013 Dec 30, 2013 0.091614 0.091614 0 0 0 Sep 26, 2013 Sep 24, 2013 Sep 30, 2013 0.096562 0.096562 0 0 0 Jun 28, 2013 Jun 26, 2013 Jul 02, 2013 0.108779 0.108779 0 0 0 Mar 27, 2013 Mar 25, 2013 Apr 01, 2013 0.099884 0.099884 0 0 0 Dec 21, 2012 Dec 19, 2012 Dec 26, 2012 0.134495 0.134495 0 0 0 Sep 27, 2012 Sep 25, 2012 Oct 01, 2012 0.220797 0.220797 0 0 0 Jun 21, 2012 Jun 19, 2012 Jun 25, 2012 0.103154 0.103154 0 0 0 Mar 28, 2012 Mar 26, 2012 Mar 30, 2012 0.099937 0.099937 0 0 0 Dec 27, 2011 Dec 22, 2011 Dec 29, 2011 0.072339 0.072339 0 0 0 Sep 27, 2011 Sep 23, 2011 Sep 29, 2011 0.084151 0.084151 0 0 0 Jun 28, 2011 Jun 24, 2011 Jun 30, 2011 0.075474 0.075474 0 0 0 Mar 29, 2011 Mar 25, 2011 Mar 31, 2011 0.069029 0.069029 0 0 0 Dec 27, 2010 Dec 22, 2010 Dec 29, 2010 0.085836 0.085836 0 0 0 Sep 27, 2010 Sep 23, 2010 Sep 29, 2010 0.073273 0.073273 0 0 0 Jun 28, 2010 Jun 24, 2010 Jun 30, 2010 0.074058 0.074058 0 0 0 Mar 29, 2010 Mar 25, 2010 Mar 31, 2010 0.063438 0.063438 0 0 0 Dec 28, 2009 Dec 23, 2009 Dec 30, 2009 0.065669 0.065669 0 0 0 Sep 24, 2009 Sep 22, 2009 Sep 28, 2009 0.051878 0.051878 0 0 0 Jun 26, 2009 Jun 24, 2009 Jun 30, 2009 0.069299 0.069299 0 0 0 Mar 27, 2009 Mar 25, 2009 Mar 31, 2009 0.077342 0.077342 0 0 0 Dec 26, 2008 Dec 23, 2008 Dec 30, 2008 0.06062 0.06062 0 0 0 Sep 26, 2008 Sep 24, 2008 Sep 30, 2008 0.093597 0.093597 0 0 0 Jun 27, 2008 Jun 25, 2008 Jun 30, 2008 0.032589 0.032589 0 0 0 Mar 27, 2008 Mar 25, 2008 Mar 31, 2008 0.060174 0.060174 0 0 0 Dec 31, 2007 Dec 27, 2007 Jan 03, 2008 0.040108 0.040108 0 0 0 Sep 27, 2007 Sep 25, 2007 Oct 01, 2007 0.050671 0.050671 0 0 0 Jul 02, 2007 Jun 28, 2007 Jul 05, 2007 0.043286 0.043286 0 0 0 Mar 27, 2007 Mar 23, 2007 Mar 29, 2007 0.05029 0.05029 0 0 0 Dec 22, 2006 Dec 20, 2006 Dec 27, 2006 0.040801 0.040801 0 0 0 Sep 28, 2006 Sep 26, 2006 Oct 02, 2006 0.03182 0.03182 0 0 0 Jun 26, 2006 Jun 22, 2006 Jun 28, 2006 0.036508 0.036508 0 0 0