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