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
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
Mar 27, 2024
41.470996
--
657950000
Mar 26, 2024
41.227253
--
657950000
Mar 25, 2024
41.168893
--
657950000
Mar 22, 2024
41.07326
--
657950000
Mar 21, 2024
41.052732
--
658150000
Mar 20, 2024
40.806149
--
658150000
Mar 19, 2024
40.75819
--
659000000
Mar 18, 2024
40.819948
--
659000000
Mar 15, 2024
40.921045
--
659000000
Mar 14, 2024
40.871195
--
659000000
Mar 13, 2024
41.015241
--
659000000
Mar 12, 2024
40.880267
--
659650000
Mar 11, 2024
41.243748
--
659650000
Mar 8, 2024
41.069611
--
659650000
Mar 7, 2024
40.734119
--
660650000
Mar 6, 2024
40.53388
--
660950000
Mar 5, 2024
40.37431
--
660950000
Mar 4, 2024
39.686962
--
660950000
Mar 1, 2024
38.775028
--
659700000
Feb 29, 2024
38.742183
--
660850000
Feb 28, 2024
38.447288
--
660850000
Feb 27, 2024
38.496744
--
660850000
Feb 26, 2024
38.348481
--
661300000
Feb 23, 2024
38.353997
--
661300000
Feb 22, 2024
38.288984
--
661800000
Feb 21, 2024
38.341277
--
662100000
Feb 20, 2024
38.386002
--
662400000
Feb 16, 2024
37.796721
--
662900000
Feb 15, 2024
37.91334
--
662900000
Feb 14, 2024
37.555056
--
663900000
Feb 13, 2024
37.763438
--
664800000
Feb 12, 2024
38.125077
--
664800000
Feb 9, 2024
38.282902
--
666050000
Feb 8, 2024
38.380605
--
670550000
Feb 7, 2024
38.625887
--
670550000
Feb 6, 2024
38.42181
--
670550000
Feb 5, 2024
38.179891
--
670550000
Feb 2, 2024
38.486243
--
670550000
Feb 1, 2024
38.707875
--
670850000
Jan 31, 2024
38.848181
--
671350000
Jan 30, 2024
38.655417
--
671350000
Jan 29, 2024
38.266783
--
671350000
Jan 26, 2024
38.190923
--
671350000
Jan 25, 2024
38.291483
--
671950000
Jan 24, 2024
38.308777
--
671950000
Jan 23, 2024
38.276867
--
672550000
Jan 22, 2024
38.251579
--
669450000
Jan 19, 2024
38.38389
--
669450000
Jan 18, 2024
38.093662
--
670050000
Jan 17, 2024
38.066482
--
670050000
Jan 16, 2024
38.566347
--
670050000
Jan 12, 2024
38.898587
--
670650000
Jan 11, 2024
38.397354
--
670650000
Jan 10, 2024
38.353144
--
670850000
Jan 9, 2024
38.506694
--
670850000
Jan 8, 2024
38.321498
--
670850000
Jan 5, 2024
38.91368
--
670850000
Jan 4, 2024
38.596015
--
670850000
Jan 3, 2024
38.644538
--
675850000
Jan 2, 2024
39.12643
--
677050000
Dec 29, 2023
39.030017
--
677050000
Dec 28, 2023
39.333139
--
677050000
Dec 27, 2023
39.163052
--
677050000
Dec 26, 2023
38.902109
--
677050000
Dec 22, 2023
38.903175
--
677550000
Dec 21, 2023
38.640337
--
677550000
Dec 20, 2023
38.524192
--
677550000
Dec 19, 2023
38.634241
--
677550000
Dec 18, 2023
38.305151
--
677550000
Dec 15, 2023
38.463993
--
677550000
Dec 14, 2023
38.725468
--
677550000
Dec 13, 2023
37.521887
--
677050000
Dec 12, 2023
37.490913
--
677050000
Dec 11, 2023
37.600954
--
677050000
Dec 8, 2023
38.007746
--
677050000
Dec 7, 2023
38.36386
--
677050000
Dec 6, 2023
38.354657
--
672800000
Dec 5, 2023
38.297188
--
672800000
Dec 4, 2023
38.783911
--
672800000
Dec 1, 2023
38.715618
--
672800000
Nov 30, 2023
38.527508
--
672800000
Nov 29, 2023
38.745492
--
673500000
Nov 28, 2023
38.342502
--
673500000
Nov 27, 2023
38.116525
--
673500000
Nov 24, 2023
37.874026
--
673500000
Nov 22, 2023
37.812068
--
674300000
Nov 21, 2023
37.983664
--
675350000
Nov 20, 2023
37.266395
--
676000000
Nov 17, 2023
37.500976
--
676000000
Nov 16, 2023
37.483249
--
680100000
Nov 15, 2023
37.068891
--
680550000
Nov 14, 2023
37.274559
--
681250000
Nov 13, 2023
36.557285
--
681250000
Nov 10, 2023
36.756827
--
681250000
Nov 9, 2023
37.056208
--
682700000
Nov 8, 2023
37.092433
--
682700000
Nov 7, 2023
37.118245
--
682700000
Nov 6, 2023
37.570978
--
682700000
Nov 3, 2023
37.758235
--
682700000
Nov 2, 2023
37.553079
--
683150000
Nov 1, 2023
37.6054
--
683150000
Oct 31, 2023
37.805433
--
683150000
Oct 30, 2023
37.818948
--
683150000
Oct 27, 2023
37.54136
--
683150000
Oct 26, 2023
37.392023
--
683150000
Oct 25, 2023
37.549448
--
683150000
Oct 24, 2023
37.177612
--
683950000
Oct 23, 2023
37.354919
--
684400000
Oct 20, 2023
37.649202
--
686300000
Oct 19, 2023
36.987645
--
689200000
Oct 18, 2023
37.028611
--
690200000
Oct 17, 2023
36.508124
--
690200000
Oct 16, 2023
36.316173
--
690200000
Oct 13, 2023
36.149333
--
690200000
Oct 12, 2023
35.483031
--
690800000
Oct 11, 2023
35.431201
--
692900000
Oct 10, 2023
35.161605
--
693700000
Oct 9, 2023
34.944082
--
693700000
Oct 6, 2023
34.45435
--
694400000
Oct 5, 2023
34.451747
--
696700000
Oct 4, 2023
34.442515
--
697100000
Oct 3, 2023
34.509027
--
697100000
Oct 2, 2023
34.709985
--
696100000
Sep 29, 2023
35.420024
--
699300000
Sep 28, 2023
35.478035
--
700800000
Sep 27, 2023
35.738707
--
701500000
Sep 26, 2023
36.113022
--
702600000
Sep 25, 2023
36.450413
--
723250000
Sep 22, 2023
36.498513
--
723250000
Sep 21, 2023
36.264852
--
723250000
Sep 20, 2023
36.802054
--
723250000
Sep 19, 2023
36.642262
--
723250000
Sep 18, 2023
36.426595
--
723250000
Sep 15, 2023
36.506895
--
724750000
Sep 14, 2023
36.015649
--
726350000
Sep 13, 2023
36.244124
--
726350000
Sep 12, 2023
36.144937
--
726350000
Sep 11, 2023
36.455803
--
727050000
Sep 8, 2023
36.510532
--
727050000
Sep 7, 2023
36.331798
--
727050000
Sep 6, 2023
36.402125
--
727650000
Sep 5, 2023
36.479082
--
728650000
Sep 1, 2023
36.753774
--
729850000
Aug 31, 2023
36.787178
--
729850000
Aug 30, 2023
36.886888
--
731300000
Aug 29, 2023
36.55467
--
730500000
Aug 28, 2023
36.280229
--
730500000
Aug 25, 2023
36.28098
--
735700000
Aug 24, 2023
36.310594
--
741700000
Aug 23, 2023
36.303266
--
745500000
Aug 22, 2023
35.85075
--
743900000
Aug 21, 2023
35.796058
--
743900000
Aug 18, 2023
35.86973
--
744650000
Aug 17, 2023
35.920178
--
745550000
Aug 16, 2023
36.069135
--
746750000
Aug 15, 2023
36.062752
--
746750000
Aug 14, 2023
36.061105
--
746750000
Aug 11, 2023
36.290125
--
746750000
Aug 10, 2023
36.386989
--
746750000
Aug 9, 2023
36.422285
--
746250000
Aug 8, 2023
36.49168
--
746250000
Aug 7, 2023
36.592334
--
747050000
Aug 4, 2023
36.796739
--
747750000
Aug 3, 2023
36.668171
--
749050000
Aug 2, 2023
36.830396
--
752050000
Aug 1, 2023
36.887481
--
753050000
Jul 31, 2023
37.332068
--
753850000
Jul 28, 2023
37.022081
--
753850000
Jul 27, 2023
36.853696
--
754750000
Jul 26, 2023
37.250913
--
754750000
Jul 25, 2023
37.107162
--
754750000
Jul 24, 2023
37.132049
--
754750000
Jul 21, 2023
37.144183
--
756800000
Jul 20, 2023
37.438133
--
756800000
Jul 19, 2023
37.424179
--
756800000
Jul 18, 2023
37.417803
--
755500000
Jul 17, 2023
36.936776
--
755500000
Jul 14, 2023
37.015224
--
755500000
Jul 13, 2023
37.097902
--
756200000
Jul 12, 2023
37.008152
--
756200000
Jul 11, 2023
36.641759
--
757400000
Jul 10, 2023
36.430739
--
757400000
Jul 7, 2023
36.422013
--
757400000
Jul 6, 2023
36.166463
--
758100000
Jul 5, 2023
36.467039
--
758100000
Jul 3, 2023
36.545228
--
761250000
Jun 30, 2023
36.233265
--
761250000
Jun 29, 2023
35.993769
--
761250000
Jun 28, 2023
36.160794
--
761850000
Jun 27, 2023
36.360039
--
763150000
Jun 26, 2023
36.436097
--
764750000
Jun 23, 2023
36.584674
--
764750000
Jun 22, 2023
36.383085
--
764750000
Jun 21, 2023
36.489467
--
765750000
Jun 20, 2023
36.580687
--
767500000
Jun 16, 2023
37.136998
--
768250000
Jun 15, 2023
36.997007
--
768750000
Jun 14, 2023
37.062645
--
770150000
Jun 13, 2023
37.036366
--
770150000
Jun 12, 2023
37.008192
--
770150000
Jun 9, 2023
37.1492
--
770150000
Jun 8, 2023
37.265062
--
770150000
Jun 7, 2023
37.283321
--
770350000
Jun 6, 2023
37.092161
--
770950000
Jun 5, 2023
37.1379
--
770950000
Jun 2, 2023
37.206892
--
770950000
Jun 1, 2023
37.417515
--
772050000
May 31, 2023
37.229158
--
772500000
May 30, 2023
37.002887
--
772500000
May 26, 2023
36.91765
--
772900000
May 25, 2023
36.924537
--
772900000
May 24, 2023
37.330451
--
772700000
May 23, 2023
37.322176
--
772700000
May 22, 2023
37.343284
--
772700000
May 19, 2023
37.17913
--
772700000
May 18, 2023
37.154742
--
772700000
May 17, 2023
37.422278
--
772200000
May 16, 2023
38.049034
--
772200000
May 15, 2023
38.285298
--
771300000
May 12, 2023
38.286084
--
771300000
May 11, 2023
38.21147
--
771300000
May 10, 2023
38.613601
--
770500000
May 9, 2023
38.48212
--
768850000
May 8, 2023
37.927917
--
768850000
May 5, 2023
37.928695
--
767350000
May 4, 2023
38.758285
--
767350000
May 3, 2023
38.182284
--
767350000
May 2, 2023
37.824275
--
766850000
May 1, 2023
37.580899
--
768450000
Apr 28, 2023
37.581671
--
768450000
Apr 27, 2023
37.640704
--
768450000
Apr 26, 2023
37.969918
--
768450000
Apr 25, 2023
37.674402
--
768450000
Apr 24, 2023
37.500228
--
767950000
Apr 21, 2023
37.414729
--
767950000
Apr 20, 2023
38.050145
--
767450000
Apr 19, 2023
37.73567
--
766850000
Apr 18, 2023
37.903724
--
766850000
Apr 17, 2023
37.830987
--
763850000
Apr 14, 2023
38.283963
--
760950000
Apr 13, 2023
38.835014
--
760250000
Apr 12, 2023
38.072139
--
760250000
Apr 11, 2023
37.96812
--
759250000
Apr 10, 2023
37.953211
--
758250000
Apr 6, 2023
37.954251
--
758250000
Apr 5, 2023
38.503404
--
758050000
Apr 4, 2023
38.100766
--
755050000
Apr 3, 2023
37.602378
--
753350000
Mar 31, 2023
37.53488
--
753350000
Mar 30, 2023
37.271539
--
752450000
Mar 29, 2023
37.256622
--
751800000
Mar 28, 2023
37.216105
--
751300000
Mar 27, 2023
36.901559
--
750200000
Mar 24, 2023
37.804061
--
748700000
Mar 23, 2023
37.503742
--
748700000
Mar 22, 2023
36.961632
--
750050000
Mar 21, 2023
37.021622
--
749350000
Mar 20, 2023
37.341416
--
748550000
Mar 17, 2023
37.204692
--
747150000
Mar 16, 2023
36.458718
--
747150000
Mar 15, 2023
36.471294
--
746750000
Mar 14, 2023
36.170966
--
746750000
Mar 13, 2023
36.242328
--
745750000
Mar 10, 2023
35.293917
--
746750000
Mar 9, 2023
34.728087
--
746750000
Mar 8, 2023
34.44197
--
747550000
Mar 7, 2023
34.636586
--
748150000
Mar 6, 2023
35.063511
--
748150000
Mar 3, 2023
34.914417
--
750850000
Mar 2, 2023
34.820786
--
752850000
Mar 1, 2023
34.916792
--
752850000
Feb 28, 2023
34.601221
--
753550000
Feb 27, 2023
34.488601
--
753550000
Feb 24, 2023
34.343258
--
754550000
Feb 23, 2023
34.629904
--
754550000
Feb 22, 2023
34.814126
--
754550000
Feb 21, 2023
34.835229
--
754550000
Feb 17, 2023
34.781177
--
755050000
Feb 16, 2023
34.686579
--
759250000
Feb 15, 2023
34.729495
--
762800000
Feb 14, 2023
35.346178
--
762800000
Feb 13, 2023
35.201319
--
763600000
Feb 10, 2023
35.271275
--
763600000
Feb 9, 2023
35.639487
--
763600000
Feb 8, 2023
35.51739
--
763600000
Feb 7, 2023
35.480647
--
762700000
Feb 6, 2023
35.529258
--
765900000
Feb 3, 2023
35.569822
--
768100000
Feb 2, 2023
36.448264
--
768100000
Feb 1, 2023
36.529125
--
765600000
Jan 31, 2023
36.491432
--
765600000
Jan 30, 2023
36.495477
--
766700000
Jan 27, 2023
36.476306
--
766700000
Jan 26, 2023
36.654888
--
766700000
Jan 25, 2023
36.623836
--
766700000
Jan 24, 2023
36.433424
--
766700000
Jan 23, 2023
36.321741
--
766700000
Jan 20, 2023
36.513153
--
766100000
Jan 19, 2023
36.393883
--
765300000
Jan 18, 2023
36.433972
--
765300000
Jan 17, 2023
36.303318
--
763900000
Jan 13, 2023
36.178149
--
763900000
Jan 12, 2023
35.711698
--
763900000
Jan 11, 2023
35.518433
--
763900000
Jan 10, 2023
35.638197
--
763850000
Jan 9, 2023
35.642235
--
762900000
Jan 6, 2023
35.13737
--
762900000
Jan 5, 2023
34.792329
--
762900000
Jan 4, 2023
35.234603
--
761900000
Jan 3, 2023
34.968294
--
760700000
Dec 30, 2022
34.382899
--
760450000
Dec 29, 2022
34.4097
--
760450000
Dec 28, 2022
34.212591
--
760450000
Dec 27, 2022
34.099922
--
760450000
Dec 23, 2022
34.100856
--
760450000
Dec 22, 2022
34.163709
--
761600000
Dec 21, 2022
34.483679
--
761600000
Dec 20, 2022
34.414655
--
761600000
Dec 19, 2022
33.976558
--
761600000
Dec 16, 2022
34.010463
--
761600000
Dec 15, 2022
33.839917
--
761600000
Dec 14, 2022
34.305047
--
761600000
Dec 13, 2022
34.599402
--
763150000
Dec 12, 2022
33.898497
--
763150000
Dec 9, 2022
34.080411
--
763150000
Dec 8, 2022
33.966792
--
763150000
Dec 7, 2022
33.81617
--
764250000
Dec 6, 2022
33.657008
--
764250000
Dec 5, 2022
33.714165
--
764250000
Dec 2, 2022
33.865715
--
764250000
Dec 1, 2022
34.215094
--
763150000
Nov 30, 2022
33.273012
--
764150000
Nov 29, 2022
33.258057
--
764750000
Nov 28, 2022
33.141563
--
764150000
Nov 25, 2022
33.242835
--
764150000
Nov 23, 2022
33.021233
--
765650000
Nov 22, 2022
33.074601
--
764850000
Nov 21, 2022
33.026431
--
764850000
Nov 18, 2022
33.239679
--
764850000
Nov 17, 2022
33.372761
--
765450000
Nov 16, 2022
33.64629
--
766150000
Nov 15, 2022
33.615205
--
766150000
Nov 14, 2022
33.568936
--
766150000
Nov 11, 2022
33.388372
--
765750000
Nov 10, 2022
33.111505
--
767250000
Nov 9, 2022
32.551846
--
767550000
Nov 8, 2022
31.857432
--
767950000
Nov 7, 2022
31.863344
--
768950000
Nov 4, 2022
31.777644
--
770750000
Nov 3, 2022
30.911463
--
772600000
Nov 2, 2022
31.306442
--
774300000
Nov 1, 2022
31.225046
--
774800000
Oct 31, 2022
31.106614
--
776100000
Oct 28, 2022
31.279055
--
776500000
Oct 27, 2022
31.501375
--
776750000
Oct 26, 2022
31.634475
--
780200000
Oct 25, 2022
31.492317
--
779300000
Oct 24, 2022
31.3008
--
779000000
Oct 21, 2022
31.189443
--
782000000
Oct 20, 2022
31.038739
--
782900000
Oct 19, 2022
30.970613
--
785000000
Oct 18, 2022
31.375171
--
791400000
Oct 17, 2022
31.598443
--
803400000
Oct 14, 2022
31.305798
--
804600000
Oct 13, 2022
31.283232
--
805100000
Oct 12, 2022
31.71152
--
807300000
Oct 11, 2022
31.598787
--
807300000
Oct 10, 2022
31.823955
--
807300000
Oct 7, 2022
32.196686
--
807550000
Oct 6, 2022
32.539554
--
807550000
Oct 5, 2022
32.279706
--
807050000
Oct 4, 2022
32.552337
--
807050000
Oct 3, 2022
31.670789
--
811000000
Sep 30, 2022
31.735048
--
811000000
Sep 29, 2022
31.413431
--
811450000
Sep 28, 2022
31.36333
--
815150000
Sep 27, 2022
31.024624
--
820550000
Sep 26, 2022
31.196672
--
823850000
Sep 23, 2022
31.201113
--
826850000
Sep 22, 2022
31.738665
--
827850000
Sep 21, 2022
31.736984
--
829950000
Sep 20, 2022
31.5929
--
832950000
Sep 19, 2022
31.60261
--
832950000
Sep 16, 2022
31.60326
--
833550000
Sep 15, 2022
32.067713
--
833550000
Sep 14, 2022
32.348943
--
833900000
Sep 13, 2022
32.367203
--
834200000
Sep 12, 2022
32.776599
--
835000000
Sep 9, 2022
32.530436
--
836100000
Sep 8, 2022
32.453761
--
836100000
Sep 7, 2022
32.326769
--
836350000
Sep 6, 2022
32.326041
--
837000000
Sep 2, 2022
32.514905
--
838100000
Sep 1, 2022
32.169561
--
839100000
Aug 31, 2022
32.579996
--
839600000
Aug 30, 2022
32.853696
--
840300000
Aug 29, 2022
33.251791
--
841000000
Aug 26, 2022
33.252475
--
841000000
Aug 25, 2022
33.296383
--
841600000
Aug 24, 2022
33.146579
--
841600000
Aug 23, 2022
33.163898
--
841300000
Aug 22, 2022
32.911539
--
839900000
Aug 19, 2022
33.24457
--
840400000
Aug 18, 2022
33.525871
--
840400000
Aug 17, 2022
33.557436
--
841200000
Aug 16, 2022
33.70295
--
841200000
Aug 15, 2022
33.736416
--
841550000
Aug 12, 2022
34.03148
--
841550000
Aug 11, 2022
34.119074
--
841950000
Aug 10, 2022
34.087972
--
842350000
Aug 9, 2022
34.092004
--
842350000
Aug 8, 2022
33.879534
--
842950000
Aug 5, 2022
33.675121
--
844450000
Aug 4, 2022
33.864316
--
844450000
Aug 3, 2022
33.447688
--
847150000
Aug 2, 2022
33.799258
--
847150000
Aug 1, 2022
33.659902
--
847650000
Jul 29, 2022
33.299677
--
848150000
Jul 28, 2022
33.301805
--
848650000
Jul 27, 2022
32.552664
--
848650000
Jul 26, 2022
32.66686
--
848650000
Jul 25, 2022
32.645239
--
850800000
Jul 22, 2022
32.988782
--
851350000
Jul 21, 2022
32.384005
--
851350000
Jul 20, 2022
32.464008
--
853550000
Jul 19, 2022
32.535463
--
854250000
Jul 18, 2022
32.649658
--
854850000
Jul 15, 2022
32.405288
--
857850000
Jul 14, 2022
32.301985
--
857850000
Jul 13, 2022
32.756196
--
858400000
Jul 12, 2022
32.872292
--
858700000
Jul 11, 2022
33.049174
--
859000000
Jul 8, 2022
33.015661
--
859000000
Jul 7, 2022
33.201092
--
860100000
Jul 6, 2022
33.321941
--
862300000
Jul 5, 2022
33.658387
--
862300000
Jul 1, 2022
34.142752
--
863300000
Jun 30, 2022
34.514424
--
863300000
Jun 29, 2022
34.528911
--
864550000
Jun 28, 2022
34.553846
--
864550000
Jun 27, 2022
34.691829
--
866350000
Jun 24, 2022
34.676392
--
866350000
Jun 23, 2022
34.98917
--
867650000
Jun 22, 2022
34.98846
--
867650000
Jun 21, 2022
34.958301
--
869450000
Jun 17, 2022
34.983958
--
869450000
Jun 16, 2022
34.698258
--
870050000
Jun 15, 2022
34.646247
--
871650000
Jun 14, 2022
34.542938
--
872050000
Jun 13, 2022
34.781617
--
872700000
Jun 10, 2022
34.766181
--
871550000
Jun 9, 2022
35.048561
--
875150000
Jun 8, 2022
35.202695
--
874150000
Jun 7, 2022
35.139289
--
874150000
Jun 6, 2022
35.093932
--
877100000
Jun 3, 2022
35.050954
--
877100000
Jun 2, 2022
35.051194
--
877100000
Jun 1, 2022
35.051435
--
879700000
May 31, 2022
34.933853
--
878000000
May 27, 2022
35.18376
--
878000000
May 26, 2022
35.116539
--
877550000
May 25, 2022
35.096826
--
877550000
May 24, 2022
35.475234
--
876650000
May 23, 2022
35.268339
--
876650000
May 20, 2022
34.850983
--
876650000
May 19, 2022
35.037455
--
875600000
May 18, 2022
34.403931
--
875600000
May 17, 2022
34.676866
--
876800000
May 16, 2022
34.382551
--
877800000
May 13, 2022
34.422215
--
877800000
May 12, 2022
34.907038
--
879900000
May 11, 2022
35.190429
--
880900000
May 10, 2022
35.293288
--
880900000
May 9, 2022
35.360992
--
882800000
May 6, 2022
35.769346
--
881000000
May 5, 2022
35.958676
--
882200000
May 4, 2022
35.414474
--
881500000
May 3, 2022
35.529687
--
881100000
May 2, 2022
36.32064
--
881100000
Apr 29, 2022
36.321385
--
880100000
Apr 28, 2022
35.888264
--
880100000
Apr 27, 2022
35.83719
--
880100000
Apr 26, 2022
36.194775
--
880100000
Apr 25, 2022
36.012551
--
877100000
Apr 22, 2022
36.8981
--
877100000
Apr 21, 2022
36.939219
--
877100000
Apr 20, 2022
37.050666
--
878000000
Apr 19, 2022
37.325577
--
876900000
Apr 18, 2022
37.311577
--
876900000
Apr 14, 2022
37.312597
--
875400000
Apr 13, 2022
37.569454
--
875400000
Apr 12, 2022
37.267492
--
875400000
Apr 11, 2022
37.090978
--
874200000
Apr 8, 2022
36.898811
--
873000000
Apr 7, 2022
36.727997
--
874500000
Apr 6, 2022
36.685481
--
874100000
Apr 5, 2022
36.949937
--
874800000
Apr 4, 2022
36.688837
--
874800000
Apr 1, 2022
36.672483
--
873600000
Mar 31, 2022
36.91513
--
873600000
Mar 30, 2022
36.757587
--
870750000
Mar 29, 2022
36.304415
--
870750000
Mar 28, 2022
36.818924
--
870750000
Mar 25, 2022
37.138128
--
871350000
Mar 24, 2022
37.355114
--
871350000
Mar 23, 2022
36.719435
--
870450000
Mar 22, 2022
36.405997
--
870450000
Mar 21, 2022
36.782673
--
868150000
Mar 18, 2022
36.797685
--
864700000
Mar 17, 2022
37.061246
--
863950000
Mar 16, 2022
36.36853
--
863950000
Mar 15, 2022
36.377334
--
863350000
Mar 14, 2022
37.145649
--
863350000
Mar 11, 2022
37.615049
--
859750000
Mar 10, 2022
37.955612
--
858050000
Mar 9, 2022
37.809481
--
851550000
Mar 8, 2022
38.763168
--
851550000
Mar 7, 2022
37.658864
--
851550000
Mar 4, 2022
36.981868
--
851550000
Mar 3, 2022
36.68364
--
851550000
Mar 2, 2022
36.662978
--
849450000
Mar 1, 2022
36.539653
--
845450000
Feb 28, 2022
36.30887
--
842450000
Feb 25, 2022
35.833284
--
842450000
Feb 24, 2022
36.812802
--
842450000
Feb 23, 2022
36.21218
--
842450000
Feb 22, 2022
36.124959
--
842450000
Feb 18, 2022
36.002349
--
842450000
Feb 17, 2022
35.999742
--
839950000
Feb 16, 2022
35.413375
--
838350000
Feb 15, 2022
35.146457
--
838350000
Feb 14, 2022
35.481361
--
834950000
Feb 11, 2022
34.816554
--
833750000
Feb 10, 2022
34.896655
--
833750000
Feb 9, 2022
34.753331
--
833750000
Feb 8, 2022
34.654691
--
833750000
Feb 7, 2022
34.482842
--
832250000
Feb 4, 2022
34.31526
--
826650000
Feb 3, 2022
34.087315
--
826650000
Feb 2, 2022
34.295764
--
829550000
Feb 1, 2022
34.223742
--
829550000
Jan 31, 2022
34.136488
--
828750000
Jan 28, 2022
34.002152
--
828750000
Jan 27, 2022
34.35614
--
828750000
Jan 26, 2022
34.911734
--
829750000
Jan 25, 2022
35.12784
--
829550000
Jan 24, 2022
34.829481
--
832550000
Jan 21, 2022
34.944313
--
832550000
Jan 20, 2022
35.091951
--
832550000
Jan 19, 2022
34.742239
--
830850000
Jan 18, 2022
34.557992
--
830850000
Jan 14, 2022
34.66735
--
830850000
Jan 13, 2022
34.618137
--
830850000
Jan 12, 2022
34.638345
--
830850000
Jan 11, 2022
34.360903
--
830850000
Jan 10, 2022
34.121497
--
830850000
Jan 7, 2022
34.091768
--
830850000
Jan 6, 2022
34.030189
--
831750000
Jan 5, 2022
34.732227
--
831750000
Jan 4, 2022
34.450032
--
831750000
Jan 3, 2022
34.615768
--
829750000
Dec 31, 2021
34.616479
--
829750000
Dec 30, 2021
34.345637
--
827450000
Dec 29, 2021
34.125203
--
826850000
Dec 28, 2021
33.969448
--
829750000
Dec 27, 2021
33.969681
--
829750000
Dec 23, 2021
34.334912
--
829750000
Dec 22, 2021
34.09926
--
829750000
Dec 21, 2021
34.117567
--
832750000
Dec 20, 2021
34.166309
--
832750000
Dec 17, 2021
34.383878
--
832750000
Dec 16, 2021
34.155836
--
832750000
Dec 15, 2021
33.641495
--
834750000
Dec 14, 2021
33.798667
--
835600000
Dec 13, 2021
34.00625
--
835600000
Dec 10, 2021
33.853812
--
836900000
Dec 9, 2021
33.78556
--
836900000
Dec 8, 2021
33.931319
--
836900000
Dec 7, 2021
33.884944
--
836900000
Dec 6, 2021
33.833814
--
838250000
Dec 3, 2021
33.62335
--
838250000
Dec 2, 2021
33.575072
--
838250000
Dec 1, 2021
34.036612
--
838250000
Nov 30, 2021
34.325106
--
839750000
Nov 29, 2021
33.974291
--
839750000
Nov 26, 2021
34.257545
--
839750000
Nov 24, 2021
33.901255
--
839750000
Nov 23, 2021
34.036579
--
839750000
Nov 22, 2021
34.54864
--
839750000
Nov 19, 2021
35.406532
--
839750000
Nov 18, 2021
35.391552
--
837550000
Nov 17, 2021
35.479319
--
837550000
Nov 16, 2021
35.371108
--
837550000
Nov 15, 2021
35.384669
--
837550000
Nov 12, 2021
35.397764
--
837550000
Nov 11, 2021
35.347584
--
837550000
Nov 10, 2021
35.376367
--
837550000
Nov 9, 2021
34.76584
--
837550000
Nov 8, 2021
34.671894
--
837550000
Nov 5, 2021
34.282547
--
838650000
Nov 4, 2021
34.174328
--
838650000
Nov 3, 2021
33.552376
--
839250000
Nov 2, 2021
34.066337
--
837550000
Nov 1, 2021
34.13031
--
836350000
Oct 29, 2021
33.661889
--
836350000
Oct 28, 2021
34.315837
--
836350000
Oct 27, 2021
34.159066
--
836350000
Oct 26, 2021
33.974699
--
836350000
Oct 25, 2021
34.349844
--
836350000
Oct 22, 2021
34.407643
--
836350000
Oct 21, 2021
33.856929
--
836350000
Oct 20, 2021
33.832421
--
836350000
Oct 19, 2021
33.862151
--
836350000
Oct 18, 2021
33.639719
--
836350000
Oct 15, 2021
33.731761
--
836350000
Oct 14, 2021
34.227751
--
836350000
Oct 13, 2021
33.980582
--
836350000
Oct 12, 2021
33.639206
--
836350000
Oct 11, 2021
33.447223
--
837950000
Oct 8, 2021
33.7448
--
837950000
Oct 7, 2021
33.532834
--
837950000
Oct 6, 2021
33.48739
--
839550000
Oct 5, 2021
33.363917
--
839550000
Oct 4, 2021
33.389837
--
839550000
Oct 1, 2021
33.438103
--
841300000
Sep 30, 2021
33.167083
--
841300000
Sep 29, 2021
33.059762
--
843600000
Sep 28, 2021
32.99527
--
843600000
Sep 27, 2021
33.405701
--
843600000
Sep 24, 2021
33.244588
--
844900000
Sep 23, 2021
33.305728
--
844900000
Sep 22, 2021
33.751375
--
842600000
Sep 21, 2021
33.771593
--
842600000
Sep 20, 2021
33.453939
--
842600000
Sep 17, 2021
33.420363
--
842600000
Sep 16, 2021
33.268312
--
842600000
Sep 15, 2021
34.201256
--
842600000
Sep 14, 2021
34.121543
--
842600000
Sep 13, 2021
34.143667
--
841400000
Sep 10, 2021
34.157692
--
839900000
Sep 9, 2021
34.037054
--
839900000
Sep 8, 2021
33.994458
--
838700000
Sep 7, 2021
34.302106
--
838700000
Sep 3, 2021
34.71326
--
838700000
Sep 2, 2021
34.501256
--
837100000
Sep 1, 2021
34.487216
--
837100000
Aug 31, 2021
34.545522
--
837100000
Aug 30, 2021
34.23447
--
837100000
Aug 27, 2021
34.235173
--
837100000
Aug 26, 2021
34.008843
--
837100000
Aug 25, 2021
34.049058
--
837100000
Aug 24, 2021
34.425312
--
837100000
Aug 23, 2021
34.302746
--
837100000
Aug 20, 2021
33.866499
--
837100000
Aug 19, 2021
33.923849
--
837100000
Aug 18, 2021
33.950736
--
838200000
Aug 17, 2021
34.065203
--
839800000
Aug 16, 2021
34.006416
--
840900000
Aug 13, 2021
33.769123
--
840900000
Aug 12, 2021
33.265772
--
840900000
Aug 11, 2021
33.193652
--
840900000
Aug 10, 2021
32.808339
--
842100000
Aug 9, 2021
33.103669
--
842100000
Aug 6, 2021
33.562244
--
842300000
Aug 5, 2021
34.283101
--
842300000
Aug 4, 2021
34.823093
--
843300000
Aug 3, 2021
34.510139
--
843300000
Aug 2, 2021
34.487529
--
843300000
Jul 30, 2021
34.760557
--
843300000
Jul 29, 2021
34.828397
--
840000000
Jul 28, 2021
34.205927
--
838600000
Jul 27, 2021
34.277572
--
838600000
Jul 26, 2021
34.274951
--
838600000
Jul 23, 2021
34.264229
--
838600000
Jul 22, 2021
34.261607
--
838600000
Jul 21, 2021
34.313258
--
838600000
Jul 20, 2021
34.711493
--
838600000
Jul 19, 2021
34.55653
--
838600000
Jul 16, 2021
34.736247
--
838600000
Jul 15, 2021
34.726012
--
838600000
Jul 14, 2021
34.715777
--
843600000
Jul 13, 2021
34.537962
--
843600000
Jul 12, 2021
34.129726
--
843600000
Jul 9, 2021
34.389416
--
843600000
Jul 8, 2021
34.422025
--
843600000
Jul 7, 2021
34.364179
--
843600000
Jul 6, 2021
34.463438
--
843600000
Jul 2, 2021
34.013053
--
843600000
Jul 1, 2021
33.924738
--
852150000
Jun 30, 2021
33.575457
--
852150000
Jun 29, 2021
33.429024
--
852150000
Jun 28, 2021
33.902573
--
852150000
Jun 25, 2021
34.02422
--
852150000
Jun 24, 2021
33.990168
--
852150000
Jun 23, 2021
34.118969
--
852150000
Jun 22, 2021
33.803974
--
852150000
Jun 21, 2021
33.804205
--
850250000
Jun 18, 2021
33.767757
--
850250000
Jun 17, 2021
33.874652
--
850250000
Jun 16, 2021
35.437697
--
850250000
Jun 15, 2021
35.520794
--
848950000
Jun 14, 2021
35.530561
--
848950000
Jun 11, 2021
35.825573
--
848950000
Jun 10, 2021
35.970576
--
848950000
Jun 9, 2021
36.084153
--
848950000
Jun 8, 2021
36.056782
--
848950000
Jun 7, 2021
35.966554
--
847050000
Jun 4, 2021
36.009198
--
847050000
Jun 3, 2021
35.551362
--
847050000
Jun 2, 2021
36.24111
--
847050000
Jun 1, 2021
36.176598
--
846550000
May 28, 2021
36.189018
--
844750000
May 27, 2021
36.027332
--
844750000
May 26, 2021
36.185702
--
844750000
May 25, 2021
35.943049
--
842350000
May 24, 2021
35.812796
--
842100000
May 21, 2021
35.732564
--
842100000
May 20, 2021
35.778532
--
839450000
May 19, 2021
35.972144
--
838500000
May 18, 2021
35.558984
--
838775000
May 17, 2021
35.31061
--
838775000
May 14, 2021
35.014136
--
837725000
May 13, 2021
34.703844
--
838050000
May 12, 2021
34.873636
--
836950000
May 11, 2021
34.843392
--
836950000
May 10, 2021
35.05986
--
837075000
May 7, 2021
34.98628
--
837075000
May 6, 2021
34.540726
--
836225000
May 5, 2021
33.952286
--
836975000
May 4, 2021
34.24781
--
836975000
May 3, 2021
33.674492
--
836450000
Apr 30, 2021
33.675184
--
836450000
Apr 29, 2021
33.580142
--
836850000
Apr 28, 2021
33.762346
--
836975000
Apr 27, 2021
33.990282
--
837925000
Apr 26, 2021
33.784722
--
837925000
Apr 23, 2021
33.946434
--
838425000
Apr 22, 2021
34.060042
--
838425000
Apr 21, 2021
34.2594
--
839875000
Apr 20, 2021
33.871868
--
839875000
Apr 19, 2021
33.808266
--
839875000
Apr 16, 2021
33.80801
--
841550000
Apr 15, 2021
33.479544
--
841550000
Apr 14, 2021
33.067236
--
843675000
Apr 13, 2021
33.303744
--
845175000
Apr 12, 2021
33.016244
--
845850000
Apr 9, 2021
33.176034
--
846800000
Apr 8, 2021
33.448746
--
848400000
Apr 7, 2021
33.116468
--
849400000
Apr 6, 2021
33.242456
--
849225000
Apr 5, 2021
32.888264
--
850125000
Apr 1, 2021
32.889166
--
850125000
Mar 31, 2021
32.222328
--
850125000
Mar 30, 2021
32.087232
--
854050000
Mar 29, 2021
32.506746
--
855075000
Mar 26, 2021
33.000094
--
855075000
Mar 25, 2021
33.105144
--
855450000
Mar 24, 2021
32.97577
--
856300000
Mar 23, 2021
32.894044
--
856450000
Mar 22, 2021
33.083904
--
856450000
Mar 19, 2021
33.066478
--
855450000
Mar 18, 2021
32.889454
--
850475000
Mar 17, 2021
32.961152
--
852900000
Mar 16, 2021
33.063342
--
853000000
Mar 15, 2021
32.84725
--
853275000
Mar 12, 2021
32.48866
--
854125000
Mar 11, 2021
32.859578
--
854125000
Mar 10, 2021
32.70638
--
854125000
Mar 9, 2021
32.719946
--
856775000
Mar 8, 2021
32.151262
--
858225000
Mar 5, 2021
32.327268
--
860150000
Mar 4, 2021
32.629574
--
862650000
Mar 3, 2021
32.616458
--
865650000
Mar 2, 2021
32.853966
--
871000000
Mar 1, 2021
33.050498
--
873875000
Feb 26, 2021
33.217026
--
876425000
Feb 25, 2021
33.918762
--
878300000
Feb 24, 2021
34.078168
--
879550000
Feb 23, 2021
34.300484
--
880900000
Feb 22, 2021
34.449408
--
882400000
Feb 19, 2021
34.045028
--
882400000
Feb 18, 2021
33.796492
--
883450000
Feb 17, 2021
33.940648
--
884950000
Feb 16, 2021
34.19918
--
884950000
Feb 12, 2021
34.621412
--
885750000
Feb 11, 2021
35.074388
--
885775000
Feb 10, 2021
35.123238
--
886050000
Feb 9, 2021
35.065338
--
886175000
Feb 8, 2021
34.982656
--
886175000
Feb 5, 2021
34.36764
--
886175000
Feb 4, 2021
34.042858
--
886825000
Feb 3, 2021
34.987646
--
886825000
Feb 2, 2021
34.94309
--
886825000
Feb 1, 2021
35.51235
--
888325000
Jan 29, 2021
35.529286
--
888325000
Jan 28, 2021
35.336956
--
889575000
Jan 27, 2021
35.133184
--
891050000
Jan 26, 2021
35.392732
--
891050000
Jan 25, 2021
35.397742
--
891050000
Jan 22, 2021
35.319342
--
891050000
Jan 21, 2021
35.49881
--
891050000
Jan 20, 2021
35.394186
--
891050000
Jan 19, 2021
34.976868
--
894050000
Jan 15, 2021
35.059814
--
892850000
Jan 14, 2021
35.112488
--
892850000
Jan 13, 2021
35.43877
--
893275000
Jan 12, 2021
35.103438
--
893275000
Jan 11, 2021
35.218078
--
892125000
Jan 8, 2021
35.5172
--
892125000
Jan 7, 2021
36.60806
--
891125000
Jan 6, 2021
36.834252
--
888625000
Jan 5, 2021
36.994664
--
887375000
Jan 4, 2021
37.049258
--
885225000
Dec 31, 2020
36.056674
--
885225000
Dec 30, 2020
35.990172
--
884475000
Dec 29, 2020
35.73678
--
883225000
Dec 28, 2020
35.70365
--
881875000
Dec 24, 2020
35.704626
--
881875000
Dec 23, 2020
35.751592
--
881875000
Dec 22, 2020
35.791884
--
881875000
Dec 21, 2020
35.847434
--
881875000
Dec 18, 2020
35.8434
--
881875000
Dec 17, 2020
36.053422
--
882375000
Dec 16, 2020
35.31373
--
883375000
Dec 15, 2020
35.28918
--
886875000
Dec 14, 2020
34.917544
--
886875000
Dec 11, 2020
35.125178
--
886875000
Dec 10, 2020
35.170234
--
886875000
Dec 9, 2020
35.12089
--
885875000
Dec 8, 2020
35.624594
--
885875000
Dec 7, 2020
35.468458
--
885875000
Dec 4, 2020
35.145932
--
882575000
Dec 3, 2020
34.94307
--
882575000
Dec 2, 2020
34.75737
--
883075000
Dec 1, 2020
34.531622
--
886575000
Nov 30, 2020
33.61246
--
889900000
Nov 27, 2020
33.932654
--
889900000
Nov 25, 2020
34.522528
--
891525000
Nov 24, 2020
34.320572
--
889525000
Nov 23, 2020
35.095238
--
889525000
Nov 20, 2020
35.773116
--
889825000
Nov 19, 2020
35.423342
--
890825000
Nov 18, 2020
35.781234
--
891275000
Nov 17, 2020
36.028494
--
893025000
Nov 16, 2020
35.962934
--
893025000
Nov 13, 2020
36.064768
--
893925000
Nov 12, 2020
35.758866
--
893175000
Nov 11, 2020
35.493974
--
895050000
Nov 10, 2020
35.83279
--
895050000
Nov 9, 2020
35.615584
--
895050000
Nov 6, 2020
37.018318
--
894150000
Nov 5, 2020
36.973746
--
894650000
Nov 4, 2020
36.24344
--
894650000
Nov 3, 2020
36.399146
--
894650000
Nov 2, 2020
36.04842
--
889650000
Oct 30, 2020
35.895572
--
888400000
Oct 29, 2020
35.675458
--
888400000
Oct 28, 2020
35.669026
--
889550000
Oct 27, 2020
36.351332
--
889550000
Oct 26, 2020
36.213258
--
887050000
Oct 23, 2020
36.313212
--
887050000
Oct 22, 2020
36.261946
--
886325000
Oct 21, 2020
36.704818
--
884075000
Oct 20, 2020
36.213794
--
883325000
Oct 19, 2020
36.351408
--
883175000
Oct 16, 2020
36.341658
--
883175000
Oct 15, 2020
36.091022
--
883175000
Oct 14, 2020
36.437546
--
880600000
Oct 13, 2020
36.08007
--
879350000
Oct 12, 2020
36.732806
--
877250000
Oct 9, 2020
36.690632
--
877250000
Oct 8, 2020
36.007864
--
876500000
Oct 7, 2020
35.951828
--
875750000
Oct 6, 2020
36.503448
--
875750000
Oct 5, 2020
36.431198
--
875750000
Oct 2, 2020
36.306978
--
876250000
Oct 1, 2020
36.287192
--
873075000
Sep 30, 2020
35.999292
--
873075000
Sep 29, 2020
35.943244
--
870825000
Sep 28, 2020
35.568516
--
870825000
Sep 25, 2020
35.481464
--
871425000
Sep 24, 2020
35.520826
--
873325000
Sep 23, 2020
35.743382
--
875825000
Sep 22, 2020
36.36572
--
874825000
Sep 21, 2020
36.429894
--
874825000
Sep 18, 2020
37.222578
--
870625000
Sep 17, 2020
36.944226
--
870625000
Sep 16, 2020
37.43204
--
870625000
Sep 15, 2020
37.194716
--
870625000
Sep 14, 2020
37.373392
--
870625000
Sep 11, 2020
37.158522
--
870625000
Sep 10, 2020
37.518484
--
870625000
Sep 9, 2020
37.155214
--
867975000
Sep 8, 2020
36.463722
--
867975000
Sep 4, 2020
36.75764
--
864575000
Sep 3, 2020
37.02791
--
863250000
Sep 2, 2020
37.154108
--
862950000
Sep 1, 2020
37.63715
--
856125000
Aug 31, 2020
37.351108
--
851325000
Aug 28, 2020
37.351872
--
849925000
Aug 27, 2020
36.712724
--
849925000
Aug 26, 2020
36.886662
--
848425000
Aug 25, 2020
36.470826
--
848425000
Aug 24, 2020
37.097118
--
848925000
Aug 21, 2020
36.723774
--
848925000
Aug 20, 2020
36.777468
--
847775000
Aug 19, 2020
37.805534
--
845625000
Aug 18, 2020
38.335446
--
845125000
Aug 17, 2020
37.650496
--
842775000
Aug 14, 2020
37.114926
--
843775000
Aug 13, 2020
37.105636
--
843075000
Aug 12, 2020
36.87017
--
841825000
Aug 11, 2020
37.018342
--
841825000
Aug 10, 2020
39.019832
--
839375000
Aug 7, 2020
38.76582
--
839375000
Aug 6, 2020
39.453204
--
837175000
Aug 5, 2020
39.090826
--
833175000
Aug 4, 2020
37.750254
--
830825000
Aug 3, 2020
37.381184
--
829700000
Jul 31, 2020
37.503174
--
827700000
Jul 30, 2020
37.365024
--
826450000
Jul 29, 2020
37.23642
--
824300000
Jul 28, 2020
37.04577
--
821800000
Jul 27, 2020
36.964888
--
815300000
Jul 24, 2020
36.306062
--
812150000
Jul 23, 2020
35.851958
--
806650000
Jul 22, 2020
35.35776
--
797650000
Jul 21, 2020
35.16996
--
793350000
Jul 20, 2020
34.656668
--
792350000
Jul 17, 2020
34.498924
--
789400000
Jul 16, 2020
34.50584
--
786150000
Jul 15, 2020
34.446894
--
785150000
Jul 14, 2020
34.395586
--
785150000
Jul 13, 2020
34.502726
--
783900000
Jul 10, 2020
34.419432
--
780900000
Jul 9, 2020
34.59148
--
778850000
Jul 8, 2020
34.572624
--
773900000
Jul 7, 2020
34.16146
--
770150000
Jul 6, 2020
34.130194
--
771150000
Jul 2, 2020
33.931626
--
769700000
Jul 1, 2020
33.809678
--
767700000
Jun 30, 2020
33.753582
--
767700000
Jun 29, 2020
33.820642
--
764850000
Jun 26, 2020
33.363066
--
764425000
Jun 25, 2020
33.534188
--
761925000
Jun 24, 2020
33.715812
--
761925000
Jun 23, 2020
33.77046
--
758225000
Jun 22, 2020
33.636076
--
759825000
Jun 19, 2020
33.119304
--
758825000
Jun 18, 2020
32.828342
--
756175000
Jun 17, 2020
32.921172
--
754775000
Jun 16, 2020
32.835474
--
754775000
Jun 15, 2020
32.656212
--
753925000
Jun 12, 2020
33.09701
--
753925000
Jun 11, 2020
33.187932
--
753925000
Jun 10, 2020
32.878832
--
752175000
Jun 9, 2020
32.7158
--
751175000
Jun 8, 2020
32.273992
--
750175000
Jun 5, 2020
32.142896
--
745175000
Jun 4, 2020
32.460082
--
748200000
Jun 3, 2020
32.561502
--
744700000
Jun 2, 2020
33.26
--
744700000
Jun 1, 2020
33.04
--
743700000
May 29, 2020
33
--
743700000
May 28, 2020
32.8
--
740700000
May 27, 2020
32.36
--
737450000
May 26, 2020
32.84
--
736950000
May 22, 2020
33.1
--
736450000
May 21, 2020
32.94
--
735700000
May 20, 2020
33.38
--
735200000
May 19, 2020
33.18
--
733450000
May 18, 2020
33.12
--
733450000
May 15, 2020
33.14
--
730450000
May 14, 2020
33.06
--
725950000
May 13, 2020
32.62
--
723350000
May 12, 2020
32.52
--
722250000
May 11, 2020
32.52
--
722250000
May 8, 2020
32.54
--
721050000
May 7, 2020
32.54
--
721050000
May 6, 2020
32.3
--
716050000
May 5, 2020
32.46
--
714550000
May 4, 2020
32.64
--
712750000
May 1, 2020
32.2
--
712150000
Apr 30, 2020
32.52
--
710650000
Apr 29, 2020
32.54
--
709250000
Apr 28, 2020
32.3
--
708250000
Apr 27, 2020
32.76
--
708250000
Apr 24, 2020
32.78
--
703150000
Apr 23, 2020
33.16
--
700150000
Apr 22, 2020
32.68
--
698450000
Apr 21, 2020
32.12
--
697150000
Apr 20, 2020
32.2
--
696650000
Apr 17, 2020
32.32
--
691500000
Apr 16, 2020
33.04
--
690000000
Apr 15, 2020
32.82
--
687500000
Apr 14, 2020
33.28
--
686000000
Apr 13, 2020
32.1
--
671400000
Apr 9, 2020
32.1
--
670300000
Apr 8, 2020
31.48
--
669450000
Apr 7, 2020
31.5
--
663900000
Apr 6, 2020
31.48
--
660800000
Apr 3, 2020
30.82
--
661500000
Apr 2, 2020
30.88
--
659600000
Apr 1, 2020
30.12
--
658000000
Mar 31, 2020
30.74
--
658000000
Mar 30, 2020
30.92
--
657500000
Mar 27, 2020
30.9
--
646750000
Mar 26, 2020
31.22
--
645900000
Mar 25, 2020
30.66
--
646775000
Mar 24, 2020
30.68
--
644775000
Mar 23, 2020
29.14
--
641775000
Mar 20, 2020
28.54
--
642775000
Mar 19, 2020
28.16
--
643175000
Mar 18, 2020
28.62
--
643175000
Mar 17, 2020
29.34
--
645475000
Mar 16, 2020
28.42
--
648225000
Mar 13, 2020
29.86
--
655225000
Mar 12, 2020
30
--
657025000
Mar 11, 2020
31.6
--
654775000
Mar 10, 2020
31.64
--
649375000
Mar 9, 2020
31.96
--
648175000
Mar 6, 2020
32.16
--
646350000
Mar 5, 2020
31.7
--
644850000
Mar 4, 2020
31.36
--
644850000
Mar 3, 2020
30.86
--
642600000
Mar 2, 2020
30.56
--
635625000
Feb 28, 2020
30.76
--
635625000
Feb 27, 2020
31.56
--
634925000
Feb 26, 2020
31.24
--
632375000
Feb 25, 2020
31.54
--
631475000
Feb 24, 2020
31.94
--
632400000
Feb 21, 2020
31.4
--
631550000
Feb 20, 2020
30.94
--
630650000
Feb 19, 2020
30.66
--
629775000
Feb 18, 2020
30.38
--
629775000
Feb 14, 2020
30.22
--
628125000
Feb 13, 2020
30.1
--
626400000
Feb 12, 2020
29.88
--
624750000
Feb 11, 2020
30
--
623225000
Feb 10, 2020
30.06
--
622675000
Feb 7, 2020
30.06
--
621025000
Feb 6, 2020
29.88
--
620225000
Feb 5, 2020
29.68
--
621650000
Feb 4, 2020
29.78
--
620750000
Feb 3, 2020
30.1
--
626325000
Jan 31, 2020
30.28
--
625550000
Jan 30, 2020
30.16
--
624450000
Jan 29, 2020
30.06
--
622525000
Jan 28, 2020
30.08
--
621650000
Jan 27, 2020
30.2
--
620325000
Jan 24, 2020
29.9
--
618875000
Jan 23, 2020
29.86
--
618000000
Jan 22, 2020
29.76
--
615400000
Jan 21, 2020
29.64
--
614250000
Jan 17, 2020
29.76
--
614250000
Jan 16, 2020
29.72
--
613200000
Jan 15, 2020
29.6
--
612350000
Jan 14, 2020
29.52
--
611450000
Jan 13, 2020
29.62
--
610425000
Jan 10, 2020
29.7
--
615675000
Jan 9, 2020
29.64
--
615150000
Jan 8, 2020
30.04
--
610850000
Jan 7, 2020
29.96
--
608250000
Jan 6, 2020
30.06
--
605475000
Jan 3, 2020
29.6
--
607500000
Jan 2, 2020
29.18
--
605575000
Dec 31, 2019
29.12
--
605575000
Dec 30, 2019
28.96
--
604650000
Dec 27, 2019
28.9
--
604650000
Dec 26, 2019
28.5
--
605325000
Dec 24, 2019
28.5
--
605325000
Dec 23, 2019
28.34
--
605325000
Dec 20, 2019
28.28
--
605325000
Dec 19, 2019
28.22
--
607225000
Dec 18, 2019
28.18
--
608325000
Dec 17, 2019
28.22
--
608325000
Dec 16, 2019
28.26
--
608325000
Dec 13, 2019
28.04
--
608325000
Dec 12, 2019
28.06
--
606925000
Dec 11, 2019
28.04
--
605975000
Dec 10, 2019
28
--
604725000
Dec 9, 2019
27.94
--
604725000
Dec 6, 2019
27.9
--
604725000
Dec 5, 2019
28.22
--
604725000
Dec 4, 2019
28.2
--
602200000
Dec 3, 2019
28.24
--
602200000
Dec 2, 2019
27.94
--
602850000
Nov 29, 2019
27.92
--
602850000
Nov 27, 2019
27.8
--
602850000
Nov 26, 2019
27.82
--
602850000
Nov 25, 2019
27.88
--
602850000
Nov 22, 2019
28
--
602850000
Nov 21, 2019
28.04
--
601800000
Nov 20, 2019
28.14
--
600600000
Nov 19, 2019
28.08
--
600600000
Nov 18, 2019
28.06
--
600600000
Nov 15, 2019
28.04
--
600600000
Nov 14, 2019
28.04
--
600600000
Nov 13, 2019
27.98
--
601775000
Nov 12, 2019
27.76
--
601775000
Nov 11, 2019
27.9
--
601775000
Nov 8, 2019
28
--
601775000
Nov 7, 2019
28.38
--
601225000
Nov 6, 2019
28.42
--
601225000
Nov 5, 2019
28.48
--
601225000
Nov 4, 2019
28.86
--
600100000
Nov 1, 2019
28.86
--
600100000
Oct 31, 2019
28.9
--
600100000
Oct 30, 2019
28.54
--
598500000
Oct 29, 2019
28.42
--
598500000
Oct 28, 2019
28.54
--
598500000
Oct 25, 2019
28.94
--
598500000
Oct 24, 2019
28.62
--
598500000
Oct 23, 2019
28.58
--
597300000
Oct 22, 2019
28.4
--
597300000
Oct 21, 2019
28.52
--
597300000
Oct 18, 2019
28.5
--
595700000
Oct 17, 2019
28.54
--
595700000
Oct 16, 2019
28.4
--
592500000
Oct 15, 2019
28.46
--
590800000
Oct 14, 2019
28.5
--
590800000
Oct 11, 2019
28.28
--
590800000
Oct 10, 2019
28.58
--
589875000
Oct 9, 2019
28.82
--
589875000
Oct 8, 2019
28.8
--
582550000
Oct 7, 2019
28.72
--
580200000
Oct 4, 2019
28.68
--
578050000
Oct 3, 2019
29.02
--
577200000
Oct 2, 2019
28.54
--
576350000
Oct 1, 2019
28.18
--
575650000
Sep 30, 2019
28.4
--
575650000
Sep 27, 2019
28.5
--
569400000
Sep 26, 2019
28.82
--
567800000
Sep 25, 2019
29.24
--
565750000
Sep 24, 2019
29.08
--
561350000
Sep 23, 2019
29.12
--
561350000
Sep 20, 2019
28.72
--
560500000
Sep 19, 2019
28.7
--
558775000
Sep 18, 2019
28.76
--
556825000
Sep 17, 2019
28.74
--
555175000
Sep 16, 2019
28.64
--
555175000
Sep 13, 2019
28.76
--
555175000
Sep 12, 2019
28.98
--
553450000
Sep 11, 2019
28.52
--
553450000
Sep 10, 2019
28.66
--
553450000
Sep 9, 2019
28.86
--
553450000
Sep 6, 2019
29.14
--
551550000
Sep 5, 2019
29.26
--
547800000
Sep 4, 2019
29.58
--
545725000
Sep 3, 2019
29.42
--
548225000
Aug 30, 2019
29.24
--
548225000
Aug 29, 2019
29.46
--
544150000
Aug 28, 2019
29.4
--
539150000
Aug 27, 2019
29.32
--
537975000
Aug 26, 2019
28.76
--
536275000
Aug 23, 2019
28.76
--
536275000
Aug 22, 2019
28.74
--
535500000
Aug 21, 2019
28.76
--
535500000
Aug 20, 2019
28.78
--
534350000
Aug 19, 2019
28.64
--
533175000
Aug 16, 2019
28.98
--
531075000
Aug 15, 2019
29
--
529375000
Aug 14, 2019
28.96
--
528375000
Aug 13, 2019
28.66
--
526600000
Aug 12, 2019
28.78
--
524900000
Aug 9, 2019
28.66
--
524900000
Aug 8, 2019
28.62
--
522800000
Aug 7, 2019
28.82
--
522350000
Aug 6, 2019
28.04
--
520575000
Aug 5, 2019
28.04
--
520575000
Aug 2, 2019
27.58
--
520000000
Aug 1, 2019
26.92
--
518300000
Jul 31, 2019
27.32
--
517150000
Jul 30, 2019
27.28
--
515325000
Jul 29, 2019
27.16
--
507500000
Jul 26, 2019
27.18
--
506450000
Jul 25, 2019
27.1
--
506450000
Jul 24, 2019
27.3
--
506450000
Jul 23, 2019
27.28
--
504900000
Jul 22, 2019
27.32
--
504150000
Jul 19, 2019
27.54
--
499225000
Jul 18, 2019
27.12
--
497725000
Jul 17, 2019
26.98
--
497725000
Jul 16, 2019
26.98
--
497725000
Jul 15, 2019
27.02
--
495900000
Jul 12, 2019
26.94
--
495900000
Jul 11, 2019
27.06
--
495900000
Jul 10, 2019
26.94
--
495900000
Jul 9, 2019
26.62
--
495500000
Jul 8, 2019
26.8
--
496250000
Jul 5, 2019
26.58
--
495200000
Jul 3, 2019
27.06
--
496200000
Jul 2, 2019
26.62
--
496200000
Jul 1, 2019
26.6
--
494950000
Jun 28, 2019
26.96
--
494950000
Jun 27, 2019
26.84
--
493150000
Jun 26, 2019
26.86
--
491150000
Jun 25, 2019
27.4
--
486900000
Jun 24, 2019
26.9
--
485075000
Jun 21, 2019
26.74
--
485075000
Jun 20, 2019
26.4
--
485075000
Jun 19, 2019
25.72
--
483775000
Jun 18, 2019
25.68
--
481700000
Jun 17, 2019
25.68
--
480450000
Jun 14, 2019
25.86
--
478525000
Jun 13, 2019
25.56
--
476475000
Jun 12, 2019
25.5
--
473275000
Jun 11, 2019
25.34
--
473275000
Jun 10, 2019
25.42
--
473275000
Jun 7, 2019
25.66
--
473275000
Jun 6, 2019
25.56
--
473275000
Jun 5, 2019
25.56
--
474025000
Jun 4, 2019
25.34
--
474025000
Jun 3, 2019
25.22
--
475075000
May 31, 2019
24.8
--
474575000
May 30, 2019
24.52
--
474575000
May 29, 2019
24.54
--
475275000
May 28, 2019
24.46
--
475275000
May 24, 2019
24.56
--
475975000
May 23, 2019
24.58
--
475975000
May 22, 2019
24.38
--
476575000
May 21, 2019
24.34
--
477550000
May 20, 2019
24.44
--
477550000
May 17, 2019
24.52
--
477900000
May 16, 2019
24.72
--
478300000
May 15, 2019
24.86
--
478050000
May 14, 2019
24.86
--
478050000
May 13, 2019
24.8
--
478875000
May 10, 2019
24.64
--
481025000
May 9, 2019
24.62
--
484175000
May 8, 2019
24.6
--
485775000
May 7, 2019
24.52
--
488650000
May 6, 2019
24.48
--
488650000
May 3, 2019
24.48
--
492100000
May 2, 2019
24.34
--
493900000
May 1, 2019
24.58
--
495850000
Apr 30, 2019
24.56
--
495850000
Apr 29, 2019
24.5
--
495850000
Apr 26, 2019
24.58
--
497050000
Apr 25, 2019
24.52
--
499950000
Apr 24, 2019
24.34
--
501300000
Apr 23, 2019
24.3
--
500050000
Apr 22, 2019
24.42
--
500050000
Apr 18, 2019
24.42
--
499450000
Apr 17, 2019
24.42
--
504700000
Apr 16, 2019
24.44
--
507700000
Apr 15, 2019
24.62
--
507700000
Apr 12, 2019
24.78
--
508550000
Apr 11, 2019
24.86
--
508550000
Apr 10, 2019
25
--
507850000
Apr 9, 2019
24.96
--
507850000
Apr 8, 2019
24.9
--
507100000
Apr 5, 2019
24.68
--
507100000
Apr 4, 2019
24.58
--
507100000
Apr 3, 2019
24.72
--
506500000
Apr 2, 2019
24.7
--
505425000
Apr 1, 2019
24.76
--
506175000
Mar 29, 2019
24.8
--
506175000
Mar 28, 2019
24.8
--
506175000
Mar 27, 2019
25.08
--
505675000
Mar 26, 2019
25.2
--
505675000
Mar 25, 2019
25.26
--
504175000
Mar 22, 2019
25.12
--
504175000
Mar 21, 2019
25.08
--
504175000
Mar 20, 2019
24.96
--
504175000
Mar 19, 2019
25.04
--
504175000
Mar 18, 2019
25
--
505275000
Mar 15, 2019
24.96
--
505275000
Mar 14, 2019
24.82
--
504625000
Mar 13, 2019
25.04
--
504625000
Mar 12, 2019
24.84
--
504625000
Mar 11, 2019
24.76
--
504625000
Mar 8, 2019
24.84
--
504250000
Mar 7, 2019
24.62
--
505050000
Mar 6, 2019
24.62
--
505675000
Mar 5, 2019
24.58
--
506225000
Mar 4, 2019
24.62
--
507725000
Mar 1, 2019
25.12
--
503225000
Feb 28, 2019
25.26
--
502675000
Feb 27, 2019
25.34
--
503025000
Feb 26, 2019
25.38
--
503400000
Feb 25, 2019
25.5
--
503400000
Feb 22, 2019
25.46
--
503400000
Feb 21, 2019
25.5
--
503400000
Feb 20, 2019
25.74
--
501650000
Feb 19, 2019
25.56
--
501650000
Feb 15, 2019
25.22
--
501650000
Feb 14, 2019
25.12
--
501650000
Feb 13, 2019
25.14
--
501400000
Feb 12, 2019
25.1
--
500275000
Feb 11, 2019
25.02
--
497025000
Feb 8, 2019
25.18
--
496625000
Feb 7, 2019
25.1
--
496625000
Feb 6, 2019
25.14
--
495925000
Feb 5, 2019
25.18
--
495925000
Feb 4, 2019
25.14
--
495925000
Feb 1, 2019
25.26
--
490800000
Jan 31, 2019
25.34
--
490800000
Jan 30, 2019
25.1
--
490250000
Jan 29, 2019
25.04
--
491250000
Jan 28, 2019
24.94
--
491250000
Jan 25, 2019
24.78
--
491250000
Jan 24, 2019
24.6
--
487050000
Jan 23, 2019
24.52
--
485050000
Jan 22, 2019
24.56
--
485050000
Jan 18, 2019
24.6
--
484050000
Jan 17, 2019
24.72
--
484050000
Jan 16, 2019
24.76
--
484050000
Jan 15, 2019
24.8
--
484050000
Jan 14, 2019
24.76
--
480050000
Jan 11, 2019
24.7
--
480050000
Jan 10, 2019
24.76
--
480050000
Jan 9, 2019
24.68
--
480050000
Jan 8, 2019
24.64
--
478500000
Jan 7, 2019
24.76
--
477750000
Jan 4, 2019
24.52
--
474950000
Jan 3, 2019
24.72
--
472950000
Jan 2, 2019
24.58
--
470100000
Dec 31, 2018
24.56
--
470100000
Dec 28, 2018
24.5
--
469500000
Dec 27, 2018
24.3
--
469100000
Dec 26, 2018
24.16
--
466100000
Dec 24, 2018
24.16
--
464200000
Dec 21, 2018
24.1
--
462850000
Dec 20, 2018
24.14
--
461350000
Dec 19, 2018
24.04
--
461350000
Dec 18, 2018
23.88
--
460750000
Dec 17, 2018
23.8
--
460750000
Dec 14, 2018
23.68
--
460750000
Dec 13, 2018
23.82
--
460750000
Dec 12, 2018
23.88
--
460750000
Dec 11, 2018
23.86
--
456575000
Dec 10, 2018
23.86
--
456575000
Dec 7, 2018
23.82
--
456575000
Dec 6, 2018
23.82
--
456575000
Dec 4, 2018
23.76
--
456575000
Dec 3, 2018
23.58
--
455775000
Nov 30, 2018
23.34
--
455775000
Nov 29, 2018
23.5
--
455775000
Nov 28, 2018
23.26
--
455325000
Nov 27, 2018
23.4
--
455325000
Nov 26, 2018
23.44
--
455325000
Nov 23, 2018
23.46
--
455325000
Nov 21, 2018
23.5
--
455325000
Nov 20, 2018
23.44
--
455325000
Nov 19, 2018
23.42
--
455325000
Nov 16, 2018
23.42
--
455325000
Nov 15, 2018
23.22
--
455325000
Nov 14, 2018
23.06
--
455325000
Nov 13, 2018
23.04
--
455325000
Nov 12, 2018
23.1
--
457425000
Nov 9, 2018
23.22
--
457425000
Nov 8, 2018
23.46
--
457425000
Nov 7, 2018
23.58
--
457075000
Nov 6, 2018
23.6
--
457075000
Nov 5, 2018
23.62
--
457075000
Nov 2, 2018
23.62
--
457075000
Nov 1, 2018
23.6
--
457075000
Oct 31, 2018
23.28
--
457075000
Oct 30, 2018
23.5
--
457075000
Oct 29, 2018
23.6
--
457075000
Oct 26, 2018
23.66
--
457075000
Oct 25, 2018
23.6
--
457075000
Oct 24, 2018
23.58
--
457075000
Oct 23, 2018
23.7
--
455075000
Oct 22, 2018
23.44
--
455075000
Oct 19, 2018
23.54
--
455075000
Oct 18, 2018
23.44
--
455075000
Oct 17, 2018
23.56
--
453075000
Oct 16, 2018
23.6
--
450475000
Oct 15, 2018
23.58
--
450475000
Oct 12, 2018
23.38
--
450475000
Oct 11, 2018
23.12
--
450475000
Oct 10, 2018
22.78
--
450475000
Oct 9, 2018
22.72
--
451975000
Oct 8, 2018
22.76
--
451975000
Oct 5, 2018
23.08
--
450775000
Oct 4, 2018
23.08
--
450775000
Oct 3, 2018
23.04
--
450775000
Oct 2, 2018
23.1
--
448625000
Oct 1, 2018
22.8
--
448625000
Sep 28, 2018
22.76
--
448625000
Sep 27, 2018
22.72
--
448625000
Sep 26, 2018
22.9
--
448625000
Sep 25, 2018
23.04
--
446725000
Sep 24, 2018
23.06
--
446725000
Sep 21, 2018
22.98
--
446725000
Sep 20, 2018
23.16
--
446725000
Sep 19, 2018
23.08
--
446725000
Sep 18, 2018
23.02
--
446125000
Sep 17, 2018
23.04
--
445475000
Sep 14, 2018
23.04
--
445475000
Sep 13, 2018
23.2
--
445475000
Sep 12, 2018
22.92
--
444775000
Sep 11, 2018
22.82
--
443625000
Sep 10, 2018
22.94
--
442475000
Sep 7, 2018
23
--
442475000
Sep 6, 2018
23.12
--
443725000
Sep 5, 2018
22.94
--
444225000
Sep 4, 2018
22.84
--
442925000
Aug 31, 2018
23.06
--
441700000
Aug 30, 2018
22.96
--
441700000
Aug 29, 2018
23.1
--
441700000
Aug 28, 2018
23.24
--
438650000
Aug 27, 2018
22.96
--
438650000
Aug 24, 2018
22.96
--
438650000
Aug 23, 2018
22.86
--
438100000
Aug 22, 2018
22.94
--
438100000
Aug 21, 2018
22.84
--
438100000
Aug 20, 2018
22.72
--
438100000
Aug 17, 2018
22.6
--
438100000
Aug 16, 2018
22.64
--
438100000
Aug 15, 2018
22.66
--
438100000
Aug 14, 2018
22.96
--
438650000
Aug 13, 2018
23.02
--
438650000
Aug 10, 2018
23.3
--
438650000
Aug 9, 2018
23.3
--
438650000
Aug 8, 2018
23.2
--
438650000
Aug 7, 2018
23.26
--
438650000
Aug 6, 2018
23.2
--
439425000
Aug 3, 2018
23.32
--
439425000
Aug 2, 2018
23.32
--
439425000
Aug 1, 2018
23.38
--
439425000
Jul 31, 2018
23.42
--
439425000
Jul 30, 2018
23.48
--
439425000
Jul 27, 2018
23.48
--
439425000
Jul 26, 2018
23.56
--
439425000
Jul 25, 2018
23.62
--
439425000
Jul 24, 2018
23.56
--
439425000
Jul 23, 2018
23.5
--
439425000
Jul 20, 2018
23.58
--
439425000
Jul 19, 2018
23.36
--
439425000
Jul 18, 2018
23.48
--
441375000
Jul 17, 2018
23.64
--
441375000
Jul 16, 2018
23.8
--
442975000
Jul 13, 2018
23.82
--
442975000
Jul 12, 2018
23.9
--
444275000
Jul 11, 2018
24
--
445875000
Jul 10, 2018
24.06
--
446375000
Jul 9, 2018
24.22
--
446375000
Jul 6, 2018
24.08
--
446125000
Jul 5, 2018
24.08
--
447175000
Jul 3, 2018
24.02
--
449175000
Jul 2, 2018
23.94
--
450125000
Jun 29, 2018
24
--
450125000
Jun 28, 2018
24.02
--
451400000
Jun 27, 2018
24.08
--
454900000
Jun 26, 2018
24.18
--
455750000
Jun 25, 2018
24.34
--
455750000
Jun 22, 2018
24.36
--
455750000
Jun 21, 2018
24.3
--
457350000
Jun 20, 2018
24.44
--
458500000
Jun 19, 2018
24.48
--
458500000
Jun 18, 2018
24.58
--
458500000
Jun 15, 2018
24.66
--
463525000
Jun 14, 2018
25
--
463525000
Jun 13, 2018
24.88
--
463525000
Jun 12, 2018
24.92
--
463525000
Jun 11, 2018
24.94
--
464175000
Jun 8, 2018
24.92
--
465475000
Jun 7, 2018
24.9
--
466525000
Jun 6, 2018
24.94
--
471775000
Jun 5, 2018
24.8
--
473475000
Jun 4, 2018
24.86
--
477650000
Jun 1, 2018
24.84
--
479200000
May 31, 2018
25.04
--
479200000
May 30, 2018
24.96
--
479200000
May 29, 2018
24.86
--
486000000
May 25, 2018
25.02
--
486000000
May 24, 2018
25.04
--
486750000
May 23, 2018
24.74
--
486750000
May 22, 2018
24.82
--
486750000
May 21, 2018
24.72
--
486750000
May 18, 2018
24.72
--
486750000
May 17, 2018
24.74
--
486750000
May 16, 2018
24.78
--
487600000
May 15, 2018
24.86
--
489250000
May 14, 2018
25.34
--
490300000
May 11, 2018
25.42
--
489700000
May 10, 2018
25.32
--
486450000
May 9, 2018
25.22
--
485700000
May 8, 2018
25.08
--
484850000
May 7, 2018
25.14
--
484850000
May 4, 2018
25.14
--
484050000
May 3, 2018
25.24
--
484050000
May 2, 2018
25.04
--
484050000
May 1, 2018
25.08
--
483200000
Apr 30, 2018
25.2
--
483200000
Apr 27, 2018
25.36
--
483200000
Apr 26, 2018
25.34
--
481200000
Apr 25, 2018
25.36
--
480550000
Apr 24, 2018
25.5
--
480550000
Apr 23, 2018
25.42
--
480550000
Apr 20, 2018
25.66
--
480550000
Apr 19, 2018
25.88
--
479700000
Apr 18, 2018
25.94
--
475850000
Apr 17, 2018
25.76
--
474950000
Apr 16, 2018
25.9
--
472700000
Apr 13, 2018
25.8
--
471850000
Apr 12, 2018
25.74
--
471850000
Apr 11, 2018
25.92
--
469550000
Apr 10, 2018
25.7
--
467650000
Apr 9, 2018
25.56
--
465750000
Apr 6, 2018
25.56
--
462950000
Apr 5, 2018
25.48
--
460750000
Apr 4, 2018
25.68
--
460750000
Apr 3, 2018
25.6
--
455900000
Apr 2, 2018
25.42
--
454400000
Mar 29, 2018
25.42
--
454400000
Mar 28, 2018
25.58
--
454400000
Mar 27, 2018
25.76
--
452650000
Mar 26, 2018
25.96
--
452650000
Mar 23, 2018
25.86
--
452650000
Mar 22, 2018
25.52
--
452650000
Mar 21, 2018
25.36
--
452650000
Mar 20, 2018
25.16
--
452150000
Mar 19, 2018
25.2
--
452150000
Mar 16, 2018
25.16
--
445450000
Mar 15, 2018
25.32
--
444950000
Mar 14, 2018
25.42
--
443800000
Mar 13, 2018
25.4
--
443800000
Mar 12, 2018
25.32
--
443800000
Mar 9, 2018
25.36
--
443800000
Mar 8, 2018
25.36
--
443800000
Mar 7, 2018
25.52
--
443800000
Mar 6, 2018
25.56
--
443800000
Mar 5, 2018
25.36
--
443800000
Mar 2, 2018
25.38
--
443800000
Mar 1, 2018
25.12
--
443800000
Feb 28, 2018
25.3
--
445300000
Feb 27, 2018
25.46
--
445300000
Feb 26, 2018
25.6
--
445300000
Feb 23, 2018
25.5
--
443800000
Feb 22, 2018
25.5
--
443250000
Feb 21, 2018
25.54
--
443250000
Feb 20, 2018
25.72
--
443250000
Feb 16, 2018
25.96
--
443250000
Feb 15, 2018
25.98
--
442500000
Feb 14, 2018
25.66
--
440100000
Feb 13, 2018
25.46
--
440100000
Feb 12, 2018
25.4
--
440100000
Feb 9, 2018
25.24
--
440100000
Feb 8, 2018
25.26
--
440100000
Feb 7, 2018
25.44
--
440100000
Feb 6, 2018
25.56
--
440100000
Feb 5, 2018
25.62
--
438550000
Feb 2, 2018
25.56
--
437350000
Feb 1, 2018
25.76
--
437350000
Jan 31, 2018
25.84
--
437350000
Jan 30, 2018
25.82
--
436450000
Jan 29, 2018
25.8
--
433725000
Jan 26, 2018
25.98
--
431725000
Jan 25, 2018
26.02
--
429800000
Jan 24, 2018
26
--
426700000
Jan 23, 2018
25.6
--
425850000
Jan 22, 2018
25.6
--
425200000
Jan 19, 2018
25.64
--
423900000
Jan 18, 2018
25.58
--
420800000
Jan 17, 2018
25.66
--
419650000
Jan 16, 2018
25.62
--
418800000
Jan 12, 2018
25.48
--
416800000
Jan 11, 2018
25.42
--
415650000
Jan 10, 2018
25.34
--
415650000
Jan 9, 2018
25.18
--
414750000
Jan 8, 2018
25.36
--
414750000
Jan 5, 2018
25.3
--
412050000
Jan 4, 2018
25.26
--
410200000
Jan 3, 2018
25.26
--
408250000
Jan 2, 2018
25.2
--
407450000
Dec 29, 2017
24.9
--
407450000
Dec 28, 2017
24.8
--
407450000
Dec 27, 2017
24.58
--
407150000
Dec 26, 2017
24.36
--
407150000
Dec 22, 2017
24.36
--
407150000
Dec 21, 2017
24.3
--
408150000
Dec 20, 2017
24.3
--
408800000
Dec 19, 2017
24.22
--
408800000
Dec 18, 2017
24.22
--
408250000
Dec 15, 2017
24.1
--
408250000
Dec 14, 2017
24.04
--
406350000
Dec 13, 2017
23.88
--
406350000
Dec 12, 2017
23.84
--
406350000
Dec 11, 2017
23.96
--
406350000
Dec 8, 2017
24.02
--
405150000
Dec 7, 2017
24.12
--
405150000
Dec 6, 2017
24.28
--
404250000
Dec 5, 2017
24.32
--
404250000
Dec 4, 2017
24.46
--
404250000
Dec 1, 2017
24.5
--
404250000
Nov 30, 2017
24.6
--
403800000
Nov 29, 2017
24.66
--
403800000
Nov 28, 2017
24.82
--
403300000
Nov 27, 2017
24.88
--
403300000
Nov 24, 2017
24.8
--
401300000
Nov 22, 2017
24.72
--
398800000
Nov 21, 2017
24.66
--
397800000
Nov 20, 2017
24.72
--
397000000
Nov 17, 2017
24.68
--
397000000
Nov 16, 2017
24.6
--
397000000
Nov 15, 2017
24.64
--
397000000
Nov 14, 2017
24.5
--
397000000
Nov 13, 2017
24.56
--
397000000
Nov 10, 2017
24.68
--
397000000
Nov 9, 2017
24.68
--
394475000
Nov 8, 2017
24.68
--
394475000
Nov 7, 2017
24.52
--
393475000
Nov 6, 2017
24.42
--
393475000
Nov 3, 2017
24.36
--
393475000
Nov 2, 2017
24.58
--
391975000
Nov 1, 2017
24.54
--
391975000
Oct 31, 2017
24.4
--
391975000
Oct 30, 2017
24.44
--
391975000
Oct 27, 2017
24.34
--
389975000
Oct 26, 2017
24.48
--
389975000
Oct 25, 2017
24.5
--
389975000
Oct 24, 2017
24.54
--
387875000
Oct 23, 2017
24.5
--
387875000
Oct 20, 2017
24.62
--
387325000
Oct 19, 2017
24.72
--
385325000
Oct 18, 2017
24.6
--
382825000
Oct 17, 2017
24.7
--
382825000
Oct 16, 2017
25.04
--
382825000
Oct 13, 2017
24.98
--
382525000
Oct 12, 2017
24.8
--
382525000
Oct 11, 2017
24.78
--
382525000
Oct 10, 2017
24.82
--
382525000
Oct 9, 2017
24.58
--
382525000
Oct 6, 2017
24.26
--
382525000
Oct 5, 2017
24.5
--
384025000
Oct 4, 2017
24.5
--
384025000
Oct 3, 2017
24.44
--
383425000
Oct 2, 2017
24.48
--
382225000
Sep 29, 2017
24.66
--
382225000
Sep 28, 2017
24.66
--
380225000
Sep 27, 2017
24.66
--
378975000
Sep 26, 2017
24.98
--
375975000
Sep 25, 2017
24.86
--
372150000
Sep 22, 2017
24.88
--
371300000
Sep 21, 2017
24.84
--
371300000
Sep 20, 2017
25.2
--
371300000
Sep 19, 2017
25.18
--
370150000
Sep 18, 2017
25.22
--
370150000
Sep 15, 2017
25.42
--
369450000
Sep 14, 2017
25.46
--
369450000
Sep 13, 2017
25.52
--
369450000
Sep 12, 2017
25.5
--
368450000
Sep 11, 2017
25.64
--
367200000
Sep 8, 2017
25.88
--
367200000
Sep 7, 2017
25.82
--
365450000
Sep 6, 2017
25.72
--
365450000
Sep 5, 2017
25.68
--
364450000
Sep 1, 2017
25.38
--
365450000
Aug 31, 2017
25.22
--
363250000
Aug 30, 2017
25.16
--
362750000
Aug 29, 2017
25.36
--
367150000
Aug 28, 2017
24.72
--
364700000
Aug 25, 2017
24.72
--
361750000
Aug 24, 2017
24.78
--
361000000
Aug 23, 2017
24.74
--
360250000
Aug 22, 2017
24.7
--
360250000
Aug 21, 2017
24.86
--
360250000
Aug 18, 2017
24.92
--
358600000
Aug 17, 2017
24.7
--
356600000
Aug 16, 2017
24.48
--
356600000
Aug 15, 2017
24.42
--
356600000
Aug 14, 2017
24.66
--
356600000
Aug 11, 2017
24.72
--
356600000
Aug 10, 2017
24.7
--
357500000
Aug 9, 2017
24.44
--
353500000
Aug 8, 2017
24.26
--
353500000
Aug 7, 2017
24.18
--
353500000
Aug 4, 2017
24.18
--
353500000
Aug 3, 2017
24.38
--
353500000
Aug 2, 2017
24.42
--
353500000
Aug 1, 2017
24.44
--
354500000
Jul 31, 2017
24.38
--
352500000
Jul 28, 2017
24.32
--
352500000
Jul 27, 2017
24.26
--
352500000
Jul 26, 2017
24
--
352500000
Jul 25, 2017
24.12
--
356150000
Jul 24, 2017
24.14
--
354150000
Jul 21, 2017
24.02
--
354150000
Jul 20, 2017
23.82
--
354150000
Jul 19, 2017
23.88
--
353400000
Jul 18, 2017
23.86
--
353400000
Jul 17, 2017
23.74
--
353400000
Jul 14, 2017
23.66
--
353400000
Jul 13, 2017
23.44
--
353400000
Jul 12, 2017
23.44
--
353400000
Jul 11, 2017
23.3
--
353400000
Jul 10, 2017
23.3
--
353400000
Jul 7, 2017
23.38
--
352300000
Jul 6, 2017
23.56
--
352300000
Jul 5, 2017
23.46
--
351550000
Jul 3, 2017
23.64
--
351550000
Jun 30, 2017
23.9
--
351550000
Jun 29, 2017
23.92
--
351550000
Jun 28, 2017
24
--
350550000
Jun 27, 2017
24.04
--
349300000
Jun 26, 2017
23.96
--
348300000
Jun 23, 2017
24.16
--
348300000
Jun 22, 2017
24.06
--
347550000
Jun 21, 2017
23.9
--
346050000
Jun 20, 2017
23.9
--
346050000
Jun 19, 2017
24
--
346050000
Jun 16, 2017
24.14
--
346050000
Jun 15, 2017
24.14
--
346050000
Jun 14, 2017
24.54
--
346050000
Jun 13, 2017
24.28
--
346050000
Jun 12, 2017
24.36
--
345300000
Jun 9, 2017
24.36
--
345300000
Jun 8, 2017
24.48
--
344550000
Jun 7, 2017
24.84
--
343550000
Jun 6, 2017
24.88
--
342600000
Jun 5, 2017
24.62
--
342600000
Jun 2, 2017
24.52
--
341500000
Jun 1, 2017
24.34
--
340150000
May 31, 2017
24.36
--
340150000
May 30, 2017
24.3
--
339150000
May 26, 2017
24.34
--
339150000
May 25, 2017
24.18
--
338900000
May 24, 2017
24.1
--
338900000
May 23, 2017
24.24
--
338900000
May 22, 2017
24.22
--
338900000
May 19, 2017
24.08
--
338900000
May 18, 2017
24.16
--
338900000
May 17, 2017
24.2
--
338000000
May 16, 2017
23.74
--
338000000
May 15, 2017
23.72
--
337000000
May 12, 2017
23.68
--
337000000
May 11, 2017
23.54
--
337000000
May 10, 2017
23.52
--
337000000
May 9, 2017
23.48
--
337000000
May 8, 2017
23.66
--
337000000
May 5, 2017
23.62
--
337000000
May 4, 2017
23.64
--
339250000
May 3, 2017
24.06
--
341250000
May 2, 2017
24.16
--
340500000
May 1, 2017
24.36
--
340500000
Apr 28, 2017
24.36
--
341400000
Apr 27, 2017
24.3
--
341400000
Apr 26, 2017
24.28
--
341400000
Apr 25, 2017
24.4
--
341400000
Apr 24, 2017
24.42
--
341400000
Apr 21, 2017
24.66
--
341400000
Apr 20, 2017
24.68
--
341400000
Apr 19, 2017
24.62
--
341400000
Apr 18, 2017
24.62
--
339900000
Apr 17, 2017
24.72
--
338900000
Apr 13, 2017
24.72
--
338900000
Apr 12, 2017
24.52
--
336900000
Apr 11, 2017
24.12
--
336900000
Apr 10, 2017
24.06
--
335150000
Apr 7, 2017
24.38
--
335150000
Apr 6, 2017
24.1
--
334550000
Apr 5, 2017
23.98
--
333800000
Apr 4, 2017
24.2
--
333800000
Apr 3, 2017
24
--
333800000
Mar 31, 2017
23.96
--
333800000
Mar 30, 2017
24.04
--
332300000
Mar 29, 2017
24.08
--
332300000
Mar 28, 2017
24.2
--
332300000
Mar 27, 2017
24.2
--
331900000
Mar 24, 2017
24
--
331900000
Mar 23, 2017
24
--
331900000
Mar 22, 2017
24.04
--
331400000
Mar 21, 2017
23.9
--
330400000
Mar 20, 2017
23.72
--
330400000
Mar 17, 2017
23.66
--
330400000
Mar 16, 2017
23.66
--
330400000
Mar 15, 2017
23.08
--
329400000
Mar 14, 2017
23.18
--
329400000
Mar 13, 2017
23.18
--
328900000
Mar 10, 2017
23.14
--
328900000
Mar 9, 2017
23.22
--
329400000
Mar 8, 2017
23.28
--
329900000
Mar 7, 2017
23.42
--
329900000
Mar 6, 2017
23.7
--
329900000
Mar 3, 2017
23.6
--
330550000
Mar 2, 2017
23.84
--
338475000
Mar 1, 2017
23.88
--
337725000
Feb 28, 2017
24.16
--
337725000
Feb 27, 2017
24.2
--
337025000
Feb 24, 2017
24.14
--
337025000
Feb 23, 2017
24.02
--
337025000
Feb 22, 2017
23.8
--
337025000
Feb 21, 2017
23.74
--
336275000
Feb 17, 2017
23.9
--
336275000
Feb 16, 2017
23.88
--
337375000
Feb 15, 2017
23.58
--
337375000
Feb 14, 2017
23.7
--
336125000
Feb 13, 2017
23.54
--
336125000
Feb 10, 2017
23.64
--
335475000
Feb 9, 2017
23.82
--
335475000
Feb 8, 2017
23.92
--
334475000
Feb 7, 2017
23.7
--
334475000
Feb 6, 2017
23.62
--
333825000
Feb 3, 2017
23.4
--
333825000
Feb 2, 2017
23.52
--
333825000
Feb 1, 2017
23.18
--
334575000
Jan 31, 2017
23.36
--
334075000
Jan 30, 2017
22.96
--
332075000
Jan 27, 2017
22.82
--
331075000
Jan 26, 2017
22.9
--
331825000
Jan 25, 2017
23
--
331825000
Jan 24, 2017
23.42
--
331825000
Jan 23, 2017
23.36
--
331825000
Jan 20, 2017
23.12
--
331825000
Jan 19, 2017
23.02
--
331825000
Jan 18, 2017
23.38
--
331825000
Jan 17, 2017
23.42
--
331075000
Jan 13, 2017
22.92
--
331075000
Jan 12, 2017
23.2
--
331075000
Jan 11, 2017
22.7
--
331075000
Jan 10, 2017
22.9
--
331075000
Jan 9, 2017
22.7
--
331075000
Jan 6, 2017
22.64
--
331075000
Jan 5, 2017
22.66
--
329575000
Jan 4, 2017
22.42
--
328250000
Jan 3, 2017
22.16
--
327500000
Dec 30, 2016
22.32
--
327500000
Dec 29, 2016
22.06
--
327500000
Dec 28, 2016
21.84
--
326500000
Dec 27, 2016
21.78
--
326500000
Dec 23, 2016
21.78
--
326500000
Dec 22, 2016
21.78
--
326500000
Dec 21, 2016
21.84
--
326500000
Dec 20, 2016
21.68
--
326500000
Dec 19, 2016
21.88
--
326500000
Dec 16, 2016
21.8
--
326500000
Dec 15, 2016
21.7
--
327750000
Dec 14, 2016
22.38
--
327750000
Dec 13, 2016
22.32
--
328750000
Dec 12, 2016
22.26
--
329600000
Dec 9, 2016
22.42
--
330600000
Dec 8, 2016
22.56
--
330600000
Dec 7, 2016
22.68
--
331650000
Dec 6, 2016
22.58
--
331650000
Dec 5, 2016
22.38
--
332650000
Dec 2, 2016
22.6
--
332650000
Dec 1, 2016
22.38
--
334900000
Nov 30, 2016
22.7
--
337750000
Nov 29, 2016
22.86
--
338500000
Nov 28, 2016
22.86
--
338500000
Nov 25, 2016
22.88
--
339250000
Nov 23, 2016
22.84
--
342500000
Nov 22, 2016
23.36
--
343400000
Nov 21, 2016
23.38
--
344400000
Nov 18, 2016
23.32
--
346650000
Nov 17, 2016
23.64
--
348650000
Nov 16, 2016
23.68
--
350650000
Nov 15, 2016
23.64
--
352150000
Nov 14, 2016
23.38
--
354900000
Nov 11, 2016
23.82
--
365100000
Nov 10, 2016
24.42
--
375450000
Nov 9, 2016
24.68
--
380475000
Nov 8, 2016
24.7
--
385475000
Nov 7, 2016
24.72
--
385475000
Nov 4, 2016
25.1
--
385475000
Nov 3, 2016
25.06
--
385475000
Nov 2, 2016
25.12
--
386475000
Nov 1, 2016
24.82
--
386475000
Oct 31, 2016
24.5
--
385475000
Oct 28, 2016
24.52
--
384675000
Oct 27, 2016
24.4
--
384675000
Oct 26, 2016
24.48
--
381425000
Oct 25, 2016
24.46
--
380675000
Oct 24, 2016
24.38
--
380675000
Oct 21, 2016
24.4
--
380675000
Oct 20, 2016
24.5
--
380675000
Oct 19, 2016
24.46
--
379675000
Oct 18, 2016
24.24
--
379675000
Oct 17, 2016
24.18
--
379675000
Oct 14, 2016
24.12
--
379675000
Oct 13, 2016
24.3
--
379125000
Oct 12, 2016
24.22
--
379125000
Oct 11, 2016
24.16
--
379125000
Oct 10, 2016
24.26
--
379125000
Oct 7, 2016
24.26
--
379125000
Oct 6, 2016
24.18
--
379125000
Oct 5, 2016
24.46
--
379125000
Oct 4, 2016
24.72
--
379125000
Oct 3, 2016
25.3
--
378125000
Sep 30, 2016
25.48
--
378125000
Sep 29, 2016
25.4
--
378125000
Sep 28, 2016
25.48
--
378125000
Sep 27, 2016
25.58
--
378125000
Sep 26, 2016
25.84
--
377475000
Sep 23, 2016
25.8
--
374350000
Sep 22, 2016
25.8
--
373350000
Sep 21, 2016
25.56
--
372850000
Sep 20, 2016
25.32
--
372850000
Sep 19, 2016
25.34
--
372850000
Sep 16, 2016
25.22
--
376725000
Sep 15, 2016
25.26
--
376725000
Sep 14, 2016
25.48
--
376725000
Sep 13, 2016
25.5
--
376725000
Sep 12, 2016
25.52
--
375975000
Sep 9, 2016
25.64
--
375975000
Sep 8, 2016
25.9
--
375975000
Sep 7, 2016
25.98
--
375975000
Sep 6, 2016
25.78
--
375975000
Sep 2, 2016
25.54
--
375975000
Sep 1, 2016
25.24
--
375975000
Aug 31, 2016
25.24
--
375975000
Aug 30, 2016
25.4
--
375975000
Aug 29, 2016
25.42
--
375975000
Aug 26, 2016
25.42
--
375075000
Aug 25, 2016
25.46
--
375075000
Aug 24, 2016
25.58
--
374575000
Aug 23, 2016
25.86
--
373325000
Aug 22, 2016
25.74
--
373325000
Aug 19, 2016
25.96
--
373325000
Aug 18, 2016
26.02
--
373325000
Aug 17, 2016
25.9
--
373325000
Aug 16, 2016
25.9
--
373325000
Aug 15, 2016
25.82
--
371725000
Aug 12, 2016
26.06
--
371725000
Aug 11, 2016
26.12
--
370725000
Aug 10, 2016
25.98
--
369975000
Aug 9, 2016
25.84
--
368975000
Aug 8, 2016
25.76
--
367575000
Aug 5, 2016
25.84
--
367575000
Aug 4, 2016
26.26
--
367575000
Aug 3, 2016
26.2
--
366325000
Aug 2, 2016
26.28
--
366325000
Aug 1, 2016
26.02
--
366325000
Jul 29, 2016
25.88
--
365475000
Jul 28, 2016
25.86
--
364475000
Jul 27, 2016
25.62
--
363475000
Jul 26, 2016
25.5
--
363475000
Jul 25, 2016
25.32
--
363475000
Jul 22, 2016
25.46
--
362725000
Jul 21, 2016
25.48
--
362725000
Jul 20, 2016
25.36
--
361725000
Jul 19, 2016
25.66
--
361725000
Jul 18, 2016
25.74
--
360725000
Jul 15, 2016
25.58
--
360725000
Jul 14, 2016
25.52
--
358325000
Jul 13, 2016
25.88
--
358325000
Jul 12, 2016
25.88
--
357725000
Jul 11, 2016
26.16
--
356975000
Jul 8, 2016
26.12
--
356975000
Jul 7, 2016
26.16
--
355475000
Jul 6, 2016
26.34
--
355475000
Jul 5, 2016
26.04
--
352550000
Jul 1, 2016
25.84
--
347050000
Jun 30, 2016
25.46
--
347050000
Jun 29, 2016
25.48
--
339600000
Jun 28, 2016
25.26
--
339100000
Jun 27, 2016
25.54
--
337350000
Jun 24, 2016
25.36
--
336600000
Jun 23, 2016
24.34
--
336600000
Jun 22, 2016
24.38
--
336600000
Jun 21, 2016
24.54
--
336600000
Jun 20, 2016
24.72
--
335850000
Jun 17, 2016
24.88
--
334100000
Jun 16, 2016
25.28
--
330750000
Jun 15, 2016
24.74
--
329500000
Jun 14, 2016
24.82
--
328250000
Jun 13, 2016
24.7
--
328250000
Jun 10, 2016
24.6
--
328250000
Jun 9, 2016
24.38
--
328250000
Jun 8, 2016
24.36
--
328250000
Jun 7, 2016
23.94
--
328250000
Jun 6, 2016
24
--
328250000
Jun 3, 2016
23.92
--
328250000
Jun 2, 2016
23.38
--
329750000
Jun 1, 2016
23.42
--
329750000
May 31, 2016
23.38
--
329250000
May 27, 2016
23.46
--
330500000
May 26, 2016
23.6
--
331500000
May 25, 2016
23.54
--
331500000
May 24, 2016
23.86
--
332400000
May 23, 2016
24.02
--
332400000
May 20, 2016
24.18
--
332400000
May 19, 2016
24.04
--
332400000
May 18, 2016
24.56
--
331650000
May 17, 2016
24.64
--
330650000
May 16, 2016
24.8
--
330650000
May 13, 2016
24.42
--
330650000
May 12, 2016
24.68
--
329650000
May 11, 2016
24.62
--
329650000
May 10, 2016
24.36
--
329650000
May 9, 2016
24.4
--
328650000
May 6, 2016
24.86
--
327400000
May 5, 2016
24.7
--
325650000
May 4, 2016
24.74
--
324650000
May 3, 2016
24.96
--
318800000
May 2, 2016
24.8
--
313800000
Apr 29, 2016
24.8
--
313050000
Apr 28, 2016
24.22
--
312550000
Apr 27, 2016
24.06
--
312550000
Apr 26, 2016
23.96
--
312550000
Apr 25, 2016
23.9
--
312550000
Apr 22, 2016
23.98
--
312550000
Apr 21, 2016
24.1
--
312550000
Apr 20, 2016
24.16
--
312550000
Apr 19, 2016
24.22
--
312550000
Apr 18, 2016
23.82
--
313350000
Apr 15, 2016
23.68
--
313350000
Apr 14, 2016
23.8
--
313350000
Apr 13, 2016
24.04
--
313350000
Apr 12, 2016
24.2
--
313350000
Apr 11, 2016
24.2
--
312850000
Apr 8, 2016
23.92
--
312050000
Apr 7, 2016
23.96
--
312050000
Apr 6, 2016
23.56
--
311550000
Apr 5, 2016
23.76
--
311550000
Apr 4, 2016
23.54
--
312025000
Apr 1, 2016
23.42
--
310425000
Mar 31, 2016
23.86
--
310425000
Mar 30, 2016
23.86
--
309675000
Mar 29, 2016
23.66
--
309675000
Mar 28, 2016
23.56
--
321575000
Mar 24, 2016
23.56
--
321575000
Mar 23, 2016
23.5
--
321575000
Mar 22, 2016
24.16
--
321075000
Mar 21, 2016
24.02
--
321075000
Mar 18, 2016
24.16
--
321075000
Mar 17, 2016
24.44
--
319075000
Mar 16, 2016
23.7
--
319075000
Mar 15, 2016
23.78
--
319075000
Mar 14, 2016
23.98
--
319825000
Mar 11, 2016
24.4
--
319825000
Mar 10, 2016
24.44
--
319075000
Mar 9, 2016
24.06
--
319075000
Mar 8, 2016
24.44
--
319075000
Mar 7, 2016
24.46
--
318325000
Mar 4, 2016
24.66
--
318325000
Mar 3, 2016
24.12
--
317825000
Mar 2, 2016
23.92
--
316775000
Mar 1, 2016
23.86
--
316275000
Feb 29, 2016
23.84
--
315525000
Feb 26, 2016
23.66
--
314025000
Feb 25, 2016
23.86
--
313575000
Feb 24, 2016
24.14
--
313575000
Feb 23, 2016
23.58
--
312325000
Feb 22, 2016
23.38
--
312325000
Feb 19, 2016
23.76
--
307325000
Feb 18, 2016
23.36
--
302325000
Feb 17, 2016
23.36
--
300475000
Feb 16, 2016
23.34
--
298475000
Feb 12, 2016
23.92
--
298475000
Feb 11, 2016
23.96
--
291225000
Feb 10, 2016
22.96
--
291225000
Feb 9, 2016
22.98
--
289475000
Feb 8, 2016
23.04
--
289475000
Feb 5, 2016
22.2
--
288225000
Feb 4, 2016
22.32
--
285625000
Feb 3, 2016
21.84
--
284100000
Feb 2, 2016
21.78
--
277950000
Feb 1, 2016
21.74
--
277200000
Jan 29, 2016
21.46
--
277200000
Jan 28, 2016
21.5
--
277200000
Jan 27, 2016
21.54
--
276200000
Jan 26, 2016
21.5
--
275000000
Jan 25, 2016
21.36
--
269500000
Jan 22, 2016
21.16
--
269500000
Jan 21, 2016
21.16
--
269500000
Jan 20, 2016
21.26
--
268900000
Jan 19, 2016
20.96
--
268900000
Jan 15, 2016
21.12
--
268900000
Jan 14, 2016
21
--
268400000
Jan 13, 2016
21
--
267650000
Jan 12, 2016
20.96
--
267650000
Jan 11, 2016
21.24
--
266750000
Jan 8, 2016
21.28
--
266750000
Jan 7, 2016
21.36
--
260500000
Jan 6, 2016
21.06
--
254050000
Jan 5, 2016
20.8
--
254050000
Jan 4, 2016
20.9
--
254050000
Dec 31, 2015
20.5
--
254050000
Dec 30, 2015
20.46
--
255100000
Dec 29, 2015
20.66
--
255100000
Dec 28, 2015
20.7
--
255950000
Dec 24, 2015
20.7
--
255950000
Dec 23, 2015
20.62
--
256950000
Dec 22, 2015
20.76
--
256950000
Dec 21, 2015
20.82
--
256950000
Dec 18, 2015
20.52
--
259525000
Dec 17, 2015
20.26
--
259525000
Dec 16, 2015
20.76
--
259525000
Dec 15, 2015
20.5
--
259525000
Dec 14, 2015
20.62
--
260275000
Dec 11, 2015
20.7
--
260275000
Dec 10, 2015
20.68
--
261525000
Dec 9, 2015
20.88
--
261525000
Dec 8, 2015
20.7
--
261525000
Dec 7, 2015
20.78
--
261525000
Dec 4, 2015
20.84
--
261525000
Dec 3, 2015
20.38
--
261525000
Dec 2, 2015
20.38
--
263025000
Dec 1, 2015
20.58
--
263025000
Nov 30, 2015
20.5
--
264100000
Nov 27, 2015
20.42
--
265550000
Nov 25, 2015
20.62
--
265550000
Nov 24, 2015
20.78
--
266800000
Nov 23, 2015
20.68
--
266800000
Nov 20, 2015
20.88
--
266800000
Nov 19, 2015
20.9
--
267550000
Nov 18, 2015
20.62
--
271750000
Nov 17, 2015
20.84
--
271750000
Nov 16, 2015
20.94
--
270500000
Nov 13, 2015
20.88
--
267000000
Nov 12, 2015
21
--
266100000
Nov 11, 2015
20.98
--
266100000
Nov 10, 2015
21
--
266850000
Nov 9, 2015
21.04
--
266850000
Nov 6, 2015
21.02
--
266850000
Nov 5, 2015
21.36
--
266850000
Nov 4, 2015
21.52
--
266850000
Nov 3, 2015
21.7
--
266850000
Nov 2, 2015
21.9
--
267950000
Oct 30, 2015
22.06
--
268500000
Oct 29, 2015
22.18
--
269600000
Oct 28, 2015
22.78
--
269600000
Oct 27, 2015
22.52
--
269600000
Oct 26, 2015
22.52
--
271000000
Oct 23, 2015
22.42
--
271000000
Oct 22, 2015
22.54
--
271000000
Oct 21, 2015
22.54
--
271000000
Oct 20, 2015
22.74
--
271000000
Oct 19, 2015
22.7
--
271000000
Oct 16, 2015
22.8
--
269200000
Oct 15, 2015
22.88
--
269200000
Oct 14, 2015
22.68
--
269200000
Oct 13, 2015
22.5
--
269200000
Oct 12, 2015
22.5
--
267325000
Oct 9, 2015
22.24
--
267325000
Oct 8, 2015
22.02
--
267325000
Oct 7, 2015
22.1
--
267325000
Oct 6, 2015
22.16
--
267325000
Oct 5, 2015
22.02
--
267325000
Oct 2, 2015
22.04
--
267325000
Oct 1, 2015
21.62
--
267325000
Sep 30, 2015
21.52
--
267325000
Sep 29, 2015
21.86
--
266725000
Sep 28, 2015
21.84
--
266725000
Sep 25, 2015
22.16
--
266725000
Sep 24, 2015
22.3
--
265925000
Sep 23, 2015
21.86
--
265075000
Sep 22, 2015
21.7
--
265075000
Sep 21, 2015
21.9
--
265075000
Sep 18, 2015
22.06
--
265075000
Sep 17, 2015
21.58
--
265075000
Sep 16, 2015
21.6
--
266075000
Sep 15, 2015
21.36
--
266075000
Sep 14, 2015
21.34
--
266075000
Sep 11, 2015
21.28
--
266075000
Sep 10, 2015
21.44
--
266825000
Sep 9, 2015
21.44
--
266825000
Sep 8, 2015
21.66
--
266825000
Sep 4, 2015
21.6
--
267525000
Sep 3, 2015
21.8
--
268125000
Sep 2, 2015
21.98
--
268125000
Sep 1, 2015
22.08
--
268125000
Aug 31, 2015
21.94
--
268125000
Aug 28, 2015
21.94
--
269625000
Aug 27, 2015
21.62
--
269625000
Aug 26, 2015
21.66
--
269625000
Aug 25, 2015
21.98
--
269625000
Aug 24, 2015
22.54
--
269625000
Aug 21, 2015
22.34
--
268875000
Aug 20, 2015
22.18
--
267875000
Aug 19, 2015
21.76
--
267875000
Aug 18, 2015
21.48
--
267875000
Aug 17, 2015
21.62
--
267875000
Aug 14, 2015
21.6
--
267875000
Aug 13, 2015
21.58
--
267875000
Aug 12, 2015
21.62
--
267875000
Aug 11, 2015
21.42
--
268475000
Aug 10, 2015
21.2
--
268475000
Aug 7, 2015
21.14
--
269225000
Aug 6, 2015
21.06
--
269225000
Aug 5, 2015
20.96
--
270475000
Aug 4, 2015
21.08
--
270475000
Aug 3, 2015
21.1
--
270975000
Jul 31, 2015
21.22
--
270975000
Jul 30, 2015
21.02
--
270975000
Jul 29, 2015
21.08
--
272025000
Jul 28, 2015
21.18
--
272025000
Jul 27, 2015
21.26
--
272525000
Jul 24, 2015
20.88
--
272525000
Jul 23, 2015
21.2
--
273175000
Jul 22, 2015
21.04
--
278225000
Jul 21, 2015
21.36
--
279025000
Jul 20, 2015
21.34
--
279025000
Jul 17, 2015
21.9
--
279025000
Jul 16, 2015
22.12
--
279025000
Jul 15, 2015
22.18
--
279025000
Jul 14, 2015
22.38
--
279025000
Jul 13, 2015
22.3
--
279025000
Jul 10, 2015
22.4
--
279025000
Jul 9, 2015
22.5
--
278425000
Jul 8, 2015
22.4
--
278425000
Jul 7, 2015
22.34
--
278425000
Jul 6, 2015
22.54
--
278425000
Jul 2, 2015
22.52
--
278425000
Jul 1, 2015
22.58
--
279025000
Jun 30, 2015
22.64
--
279025000
Jun 29, 2015
22.74
--
279025000
Jun 26, 2015
22.62
--
279025000
Jun 25, 2015
22.66
--
279025000
Jun 24, 2015
22.68
--
279025000
Jun 23, 2015
22.78
--
279025000
Jun 22, 2015
22.92
--
279025000
Jun 19, 2015
23.26
--
279025000
Jun 18, 2015
23.24
--
278225000
Jun 17, 2015
22.78
--
277725000
Jun 16, 2015
22.76
--
277725000
Jun 15, 2015
22.84
--
277725000
Jun 12, 2015
22.86
--
277725000
Jun 11, 2015
22.78
--
277725000
Jun 10, 2015
22.98
--
277725000
Jun 9, 2015
22.76
--
277725000
Jun 8, 2015
22.68
--
277725000
Jun 5, 2015
22.52
--
277725000
Jun 4, 2015
22.74
--
277225000
Jun 3, 2015
23
--
277225000
Jun 2, 2015
23.06
--
277225000
Jun 1, 2015
23.2
--
277225000
May 29, 2015
23.04
--
276975000
May 28, 2015
22.92
--
276975000
May 27, 2015
22.92
--
276975000
May 26, 2015
22.92
--
276975000
May 22, 2015
23.28
--
276975000
May 21, 2015
23.3
--
276975000
May 20, 2015
23.4
--
276225000
May 19, 2015
23.48
--
276225000
May 18, 2015
23.66
--
276225000
May 15, 2015
23.6
--
276225000
May 14, 2015
23.68
--
276225000
May 13, 2015
23.4
--
276225000
May 12, 2015
23.04
--
276225000
May 11, 2015
23
--
276225000
May 8, 2015
22.94
--
276225000
May 7, 2015
22.96
--
276225000
May 6, 2015
23.1
--
276225000
May 5, 2015
23.14
--
275225000
May 4, 2015
22.74
--
275225000
May 1, 2015
22.74
--
275225000
Apr 30, 2015
22.82
--
275225000
Apr 29, 2015
23.38
--
275225000
Apr 28, 2015
23.38
--
275225000
Apr 27, 2015
23.2
--
275225000
Apr 24, 2015
22.88
--
275225000
Apr 23, 2015
22.94
--
275225000
Apr 22, 2015
23
--
275225000
Apr 21, 2015
23.12
--
275225000
Apr 20, 2015
23.14
--
274725000
Apr 17, 2015
23.28
--
274725000
Apr 16, 2015
23.3
--
274725000
Apr 15, 2015
23.08
--
274725000
Apr 14, 2015
23.1
--
274725000
Apr 13, 2015
23.18
--
274725000
Apr 10, 2015
23.36
--
274725000
Apr 9, 2015
23.1
--
274725000
Apr 8, 2015
23.34
--
274725000
Apr 7, 2015
23.42
--
274725000
Apr 6, 2015
23.18
--
274075000
Apr 2, 2015
23.18
--
274075000
Apr 1, 2015
23.16
--
274075000
Mar 31, 2015
22.96
--
274075000
Mar 30, 2015
22.94
--
273725000
Mar 27, 2015
23.12
--
273725000
Mar 26, 2015
23.28
--
273725000
Mar 25, 2015
23.12
--
273725000
Mar 24, 2015
23.04
--
273725000
Mar 23, 2015
22.94
--
273725000
Mar 20, 2015
22.88
--
273725000
Mar 19, 2015
22.56
--
273725000
Mar 18, 2015
22.2
--
272575000
Mar 17, 2015
22.26
--
272575000
Mar 16, 2015
22.26
--
272575000
Mar 13, 2015
22.28
--
272575000
Mar 12, 2015
22.28
--
272575000
Mar 11, 2015
22.24
--
272575000
Mar 10, 2015
22.48
--
273975000
Mar 9, 2015
22.6
--
273975000
Mar 6, 2015
22.74
--
274975000
Mar 5, 2015
23.26
--
274975000
Mar 4, 2015
23.2
--
274975000
Mar 3, 2015
23.46
--
275775000
Mar 2, 2015
23.46
--
275775000
Feb 27, 2015
23.48
--
276525000
Feb 26, 2015
23.38
--
276525000
Feb 25, 2015
23.3
--
276525000
Feb 24, 2015
23.08
--
277275000
Feb 23, 2015
23.3
--
277275000
Feb 20, 2015
23.38
--
279025000
Feb 19, 2015
23.4
--
277525000
Feb 18, 2015
23.34
--
277525000
Feb 17, 2015
23.4
--
277525000
Feb 13, 2015
23.84
--
277525000
Feb 12, 2015
23.66
--
277525000
Feb 11, 2015
23.68
--
278725000
Feb 10, 2015
23.88
--
278725000
Feb 9, 2015
23.96
--
278725000
Feb 6, 2015
24.02
--
278725000
Feb 5, 2015
24.36
--
278725000
Feb 4, 2015
24.54
--
278725000
Feb 3, 2015
24.46
--
278325000
Feb 2, 2015
24.62
--
278325000
Jan 30, 2015
24.38
--
278325000
Jan 29, 2015
24.56
--
278325000
Jan 28, 2015
24.92
--
278325000
Jan 27, 2015
24.94
--
278325000
Jan 26, 2015
24.8
--
278325000
Jan 23, 2015
25.06
--
278325000
Jan 22, 2015
25.08
--
277400000
Jan 21, 2015
25.04
--
278450000
Jan 20, 2015
24.94
--
274800000
Jan 16, 2015
24.72
--
271800000
Jan 15, 2015
24.36
--
271800000
Jan 14, 2015
23.9
--
270850000
Jan 13, 2015
23.84
--
270150000
Jan 12, 2015
23.74
--
270150000
Jan 9, 2015
23.56
--
269600000
Jan 8, 2015
23.52
--
269600000
Jan 7, 2015
23.42
--
269600000
Jan 6, 2015
23.42
--
265625000
Jan 5, 2015
23.22
--
267700000
Jan 2, 2015
22.68
--
267700000
Dec 31, 2014
23.22
--
267700000
Dec 30, 2014
23.34
--
268600000
Dec 29, 2014
22.94
--
268600000
Dec 26, 2014
22.78
--
268975000
Dec 24, 2014
22.78
--
268975000
Dec 23, 2014
22.76
--
267975000
Dec 22, 2014
23.14
--
267975000
Dec 19, 2014
23.14
--
267425000
Dec 18, 2014
23.2
--
267425000
Dec 17, 2014
23.14
--
268125000
Dec 16, 2014
23.28
--
268125000
Dec 15, 2014
23.4
--
268125000
Dec 12, 2014
23.56
--
268625000
Dec 11, 2014
23.54
--
269225000
Dec 10, 2014
23.78
--
269675000
Dec 9, 2014
23.76
--
269675000
Dec 8, 2014
23.1
--
269675000
Dec 5, 2014
23.12
--
270375000
Dec 4, 2014
23.4
--
270375000
Dec 3, 2014
23.32
--
270375000
Dec 2, 2014
23.14
--
268675000
Dec 1, 2014
23.12
--
268675000
Nov 28, 2014
22.9
--
268675000
Nov 26, 2014
23.18
--
267675000
Nov 25, 2014
23.22
--
265675000
Nov 24, 2014
23.18
--
265675000
Nov 21, 2014
23.3
--
266375000
Nov 20, 2014
23.04
--
266375000
Nov 19, 2014
23.16
--
266375000
Nov 18, 2014
23.1
--
266375000
Nov 17, 2014
22.9
--
265875000
Nov 14, 2014
22.64
--
265875000
Nov 13, 2014
22.5
--
266375000
Nov 12, 2014
22.54
--
266375000
Nov 11, 2014
22.4
--
266375000
Nov 10, 2014
22.5
--
266375000
Nov 7, 2014
22.36
--
266375000
Nov 6, 2014
22.16
--
266375000
Nov 5, 2014
22.12
--
266375000
Nov 4, 2014
22.58
--
266375000
Nov 3, 2014
22.6
--
266975000
Oct 31, 2014
22.54
--
267825000
Oct 30, 2014
23.28
--
267825000
Oct 29, 2014
23.68
--
267825000
Oct 28, 2014
23.8
--
268425000
Oct 27, 2014
23.8
--
268425000
Oct 24, 2014
23.86
--
269300000
Oct 23, 2014
23.88
--
268800000
Oct 22, 2014
24.08
--
267950000
Oct 21, 2014
24.2
--
267950000
Oct 20, 2014
24.1
--
267950000
Oct 17, 2014
23.9
--
267950000
Oct 16, 2014
23.96
--
267950000
Oct 15, 2014
23.96
--
267950000
Oct 14, 2014
23.92
--
267950000
Oct 13, 2014
23.8
--
267400000
Oct 10, 2014
23.6
--
267400000
Oct 9, 2014
23.76
--
267400000
Oct 8, 2014
23.56
--
268400000
Oct 7, 2014
23.44
--
268400000
Oct 6, 2014
23.16
--
269600000
Oct 3, 2014
23.14
--
269600000
Oct 2, 2014
23.46
--
269600000
Oct 1, 2014
23.56
--
269600000
Sep 30, 2014
23.56
--
269600000
Sep 29, 2014
23.62
--
271450000
Sep 26, 2014
23.5
--
271450000
Sep 25, 2014
23.5
--
272500000
Sep 24, 2014
23.58
--
272500000
Sep 23, 2014
23.66
--
273400000
Sep 22, 2014
23.5
--
273400000
Sep 19, 2014
23.62
--
273400000
Sep 18, 2014
23.64
--
273400000
Sep 17, 2014
23.94
--
273400000
Sep 16, 2014
23.86
--
273400000
Sep 15, 2014
23.9
--
273400000
Sep 12, 2014
23.86
--
273400000
Sep 11, 2014
24.04
--
274250000
Sep 10, 2014
24.24
--
274250000
Sep 9, 2014
24.32
--
274250000
Sep 8, 2014
24.38
--
274250000
Sep 5, 2014
24.52
--
274250000
Sep 4, 2014
24.62
--
274250000
Sep 3, 2014
24.52
--
274250000
Sep 2, 2014
24.54
--
274250000
Aug 29, 2014
24.9
--
274550000
Aug 28, 2014
25.02
--
274550000
Aug 27, 2014
24.84
--
274550000
Aug 26, 2014
24.92
--
275400000
Aug 25, 2014
24.74
--
275400000
Aug 22, 2014
24.74
--
276150000
Aug 21, 2014
24.7
--
276150000
Aug 20, 2014
25.08
--
276150000
Aug 19, 2014
25.12
--
276150000
Aug 18, 2014
25.12
--
275350000
Aug 15, 2014
25.1
--
275350000
Aug 14, 2014
25.44
--
275350000
Aug 13, 2014
25.42
--
275350000
Aug 12, 2014
25.5
--
275350000
Aug 11, 2014
25.32
--
275350000
Aug 8, 2014
25.38
--
275350000
Aug 7, 2014
25.28
--
275350000
Aug 6, 2014
25.32
--
275350000
Aug 5, 2014
24.9
--
275350000
Aug 4, 2014
25
--
275350000
Aug 1, 2014
25.02
--
275350000
Jul 31, 2014
24.9
--
274850000
Jul 30, 2014
25.08
--
274850000
Jul 29, 2014
25.18
--
274850000
Jul 28, 2014
25.28
--
274850000
Jul 25, 2014
25.08
--
274850000
Jul 24, 2014
25.04
--
273850000
Jul 23, 2014
25.34
--
273850000
Jul 22, 2014
25.38
--
273850000
Jul 21, 2014
25.42
--
273850000
Jul 18, 2014
25.32
--
273850000
Jul 17, 2014
25.24
--
273850000
Jul 16, 2014
25.2
--
273850000
Jul 15, 2014
25.38
--
273850000
Jul 14, 2014
25.3
--
273850000
Jul 11, 2014
25.86
--
272550000
Jul 10, 2014
25.98
--
272550000
Jul 9, 2014
25.64
--
272550000
Jul 8, 2014
25.64
--
272550000
Jul 7, 2014
25.44
--
272550000
Jul 3, 2014
25.54
--
272550000
Jul 2, 2014
25.7
--
272550000
Jul 1, 2014
25.72
--
273300000
Jun 30, 2014
25.48
--
273300000
Jun 27, 2014
25.54
--
271400000
Jun 26, 2014
25.42
--
271400000
Jun 25, 2014
25.52
--
271400000
Jun 24, 2014
25.56
--
270700000
Jun 23, 2014
25.46
--
270700000
Jun 20, 2014
25.44
--
270700000
Jun 19, 2014
25.06
--
270700000
Jun 18, 2014
24.6
--
270700000
Jun 17, 2014
24.56
--
270700000
Jun 16, 2014
24.74
--
270700000
Jun 13, 2014
24.68
--
270700000
Jun 12, 2014
24.54
--
269500000
Jun 11, 2014
24.46
--
269500000
Jun 10, 2014
24.42
--
269500000
Jun 9, 2014
24.3
--
269500000
Jun 6, 2014
24.18
--
269500000
Jun 5, 2014
24.28
--
269500000
Jun 4, 2014
24.14
--
269500000
Jun 3, 2014
24.08
--
271000000
Jun 2, 2014
24.18
--
271000000
May 30, 2014
24.24
--
271000000
May 29, 2014
24.32
--
271000000
May 28, 2014
24.5
--
272000000
May 27, 2014
24.72
--
272000000
May 23, 2014
25.04
--
272000000
May 22, 2014
25.18
--
272000000
May 21, 2014
24.96
--
272000000
May 20, 2014
25.12
--
272000000
May 19, 2014
25.24
--
272000000
May 16, 2014
25.04
--
272000000
May 15, 2014
25.18
--
272000000
May 14, 2014
25.3
--
272000000
May 13, 2014
25.14
--
272000000
May 12, 2014
25.18
--
272000000
May 9, 2014
25.04
--
272000000
May 8, 2014
24.94
--
272000000
May 7, 2014
25.12
--
272000000
May 6, 2014
25.32
--
272000000
May 5, 2014
24.84
--
272000000
May 2, 2014
24.84
--
272000000
May 1, 2014
24.78
--
272000000
Apr 30, 2014
24.98
--
272600000
Apr 29, 2014
25.16
--
272600000
Apr 28, 2014
25.18
--
272600000
Apr 25, 2014
25.22
--
272600000
Apr 24, 2014
25.04
--
272600000
Apr 23, 2014
24.92
--
272600000
Apr 22, 2014
24.94
--
272600000
Apr 21, 2014
25.18
--
272600000
Apr 17, 2014
25.18
--
272600000
Apr 16, 2014
25.24
--
272600000
Apr 15, 2014
25.16
--
272600000
Apr 14, 2014
25.7
--
272600000
Apr 11, 2014
25.56
--
272600000
Apr 10, 2014
25.6
--
272600000
Apr 9, 2014
25.24
--
272600000
Apr 8, 2014
25.4
--
272600000
Apr 7, 2014
25.18
--
272600000
Apr 4, 2014
25.16
--
272600000
Apr 3, 2014
24.9
--
272600000
Apr 2, 2014
25.06
--
273850000
Apr 1, 2014
24.9
--
273850000
Mar 31, 2014
25.04
--
273850000
Mar 28, 2014
25.1
--
275400000
Mar 27, 2014
25.14
--
275400000
Mar 26, 2014
25.28
--
275400000
Mar 25, 2014
25.48
--
275400000
Mar 24, 2014
25.42
--
275400000
Mar 21, 2014
25.9
--
275400000
Mar 20, 2014
25.74
--
275400000
Mar 19, 2014
25.94
--
275400000
Mar 18, 2014
26.3
--
275400000
Mar 17, 2014
26.74
--
273750000
Mar 14, 2014
26.86
--
273750000
Mar 13, 2014
26.54
--
273750000
Mar 12, 2014
26.5
--
273750000
Mar 11, 2014
26.1
--
273750000
Mar 10, 2014
26.06
--
273750000
Mar 7, 2014
25.9
--
273750000
Mar 6, 2014
26.1
--
273750000
Mar 5, 2014
25.94
--
273750000
Mar 4, 2014
25.88
--
272750000
Mar 3, 2014
26.18
--
272750000
Feb 28, 2014
25.72
--
272200000
Feb 27, 2014
25.84
--
272200000
Feb 26, 2014
25.82
--
272200000
Feb 25, 2014
25.98
--
272200000
Feb 24, 2014
25.88
--
272200000
Feb 21, 2014
25.66
--
272200000
Feb 20, 2014
25.54
--
272200000
Feb 19, 2014
25.62
--
271200000
Feb 18, 2014
25.62
--
271200000
Feb 14, 2014
25.6
--
271200000
Feb 13, 2014
25.14
--
271200000
Feb 12, 2014
25.02
--
271200000
Feb 11, 2014
24.86
--
270450000
Feb 10, 2014
24.78
--
270450000
Feb 7, 2014
24.42
--
269450000
Feb 6, 2014
24.38
--
269450000
Feb 5, 2014
24.34
--
269450000
Feb 4, 2014
24.26
--
268200000
Feb 3, 2014
24.48
--
268200000
Jan 31, 2014
24.26
--
268200000
Jan 30, 2014
24.1
--
267400000
Jan 29, 2014
24.52
--
267400000
Jan 28, 2014
24.28
--
267400000
Jan 27, 2014
24.46
--
267400000
Jan 24, 2014
24.58
--
267400000
Jan 23, 2014
24.5
--
267400000
Jan 22, 2014
24.08
--
267400000
Jan 21, 2014
24.02
--
267400000
Jan 17, 2014
24.26
--
267400000
Jan 16, 2014
24.08
--
267400000
Jan 15, 2014
23.98
--
267400000
Jan 14, 2014
24.28
--
268150000
Jan 13, 2014
24.22
--
268150000
Jan 10, 2014
24.14
--
268150000
Jan 9, 2014
23.78
--
268150000
Jan 8, 2014
23.68
--
268150000
Jan 7, 2014
23.82
--
268150000
Jan 6, 2014
24.18
--
268150000
Jan 3, 2014
23.96
--
268150000
Jan 2, 2014
23.76
--
269000000
Dec 31, 2013
23.32
--
269000000
Dec 30, 2013
23.38
--
271175000
Dec 27, 2013
23.56
--
271175000
Dec 26, 2013
23.22
--
272050000
Dec 24, 2013
23.22
--
272050000
Dec 23, 2013
23.26
--
273950000
Dec 20, 2013
23.2
--
273950000
Dec 19, 2013
23.2
--
276350000
Dec 18, 2013
23.88
--
276350000
Dec 17, 2013
23.9
--
276350000
Dec 16, 2013
23.96
--
277400000
Dec 13, 2013
23.9
--
278150000
Dec 12, 2013
23.78
--
278150000
Dec 11, 2013
24.46
--
278150000
Dec 10, 2013
24.58
--
278150000
Dec 9, 2013
24
--
278925000
Dec 6, 2013
23.92
--
279925000
Dec 5, 2013
23.72
--
278675000
Dec 4, 2013
23.82
--
280175000
Dec 3, 2013
23.62
--
280175000
Dec 2, 2013
23.86
--
280175000
Nov 29, 2013
24.32
--
281525000
Nov 27, 2013
24.16
--
281525000
Nov 26, 2013
24.22
--
281525000
Nov 25, 2013
24.12
--
281525000
Nov 22, 2013
24.18
--
282075000
Nov 21, 2013
24.06
--
284225000
Nov 20, 2013
24.4
--
285225000
Nov 19, 2013
24.76
--
285225000
Nov 18, 2013
24.92
--
285225000
Nov 15, 2013
24.98
--
285225000
Nov 14, 2013
24.96
--
285225000
Nov 13, 2013
24.7
--
285225000
Nov 12, 2013
24.86
--
285225000
Nov 11, 2013
24.9
--
285225000
Nov 8, 2013
24.96
--
285225000
Nov 7, 2013
25.38
--
283225000
Nov 6, 2013
25.6
--
283225000
Nov 5, 2013
25.38
--
284125000
Nov 4, 2013
25.64
--
284125000
Nov 1, 2013
25.36
--
284125000
Oct 31, 2013
25.7
--
284625000
Oct 30, 2013
26.3
--
284625000
Oct 29, 2013
26.2
--
284625000
Oct 28, 2013
26.42
--
284625000
Oct 25, 2013
26.16
--
284625000
Oct 24, 2013
26.1
--
284625000
Oct 23, 2013
25.84
--
285725000
Oct 22, 2013
25.88
--
285725000
Oct 21, 2013
25.58
--
285725000
Oct 18, 2013
25.56
--
286725000
Oct 17, 2013
25.62
--
286725000
Oct 16, 2013
24.72
--
288475000
Oct 15, 2013
24.66
--
290475000
Oct 14, 2013
24.96
--
290475000
Oct 11, 2013
24.56
--
290475000
Oct 10, 2013
25.2
--
291475000
Oct 9, 2013
25.32
--
292825000
Oct 8, 2013
25.82
--
292825000
Oct 7, 2013
25.7
--
292825000
Oct 4, 2013
25.42
--
292825000
Oct 3, 2013
25.54
--
292825000
Oct 2, 2013
25.36
--
294125000
Oct 1, 2013
25.06
--
294125000
Sep 30, 2013
25.76
--
294125000
Sep 27, 2013
26.04
--
294825000
Sep 26, 2013
25.88
--
294825000
Sep 25, 2013
25.68
--
294825000
Sep 24, 2013
25.52
--
294825000
Sep 20, 2013
26.2
--
293975000
Sep 19, 2013
26.52
--
293975000
Sep 18, 2013
25.26
--
293975000
Sep 17, 2013
25.48
--
293975000
Sep 16, 2013
25.7
--
293975000
Sep 13, 2013
25.6
--
293975000
Sep 12, 2013
25.78
--
293975000
Sep 11, 2013
26.48
--
293975000
Sep 10, 2013
26.38
--
294975000
Sep 9, 2013
27
--
294975000
Sep 6, 2013
26.94
--
294975000
Sep 5, 2013
26.9
--
294975000
Sep 4, 2013
27
--
294975000
Sep 3, 2013
27.18
--
294975000
Aug 30, 2013
27.08
--
294975000
Aug 29, 2013
27.34
--
294975000
Aug 28, 2013
27.56
--
294975000
Aug 27, 2013
27.56
--
294975000
Aug 26, 2013
26.76
--
294975000
Aug 23, 2013
26.76
--
294975000
Aug 22, 2013
26.72
--
294975000
Aug 21, 2013
26.48
--
294975000
Aug 20, 2013
26.66
--
294975000
Aug 19, 2013
26.5
--
293975000
Aug 16, 2013
26.6
--
293975000
Aug 15, 2013
25.82
--
293975000
Aug 14, 2013
25.76
--
293975000
Aug 13, 2013
25.8
--
293975000
Aug 12, 2013
26.04
--
293975000
Aug 9, 2013
25.42
--
293975000
Aug 8, 2013
25.22
--
293975000
Aug 7, 2013
24.9
--
293975000
Aug 6, 2013
24.88
--
295225000
Aug 5, 2013
25.34
--
295225000
Aug 2, 2013
25.42
--
295225000
Aug 1, 2013
25.54
--
295975000
Jul 31, 2013
25.54
--
295975000
Jul 30, 2013
25.72
--
295975000
Jul 29, 2013
25.82
--
295975000
Jul 26, 2013
25.86
--
295975000
Jul 25, 2013
25.76
--
295975000
Jul 24, 2013
25.94
--
295975000
Jul 23, 2013
25.9
--
294975000
Jul 22, 2013
25.78
--
294975000
Jul 19, 2013
25.16
--
294975000
Jul 18, 2013
24.92
--
294975000
Jul 17, 2013
25.2
--
294975000
Jul 16, 2013
25.08
--
296225000
Jul 15, 2013
24.96
--
296225000
Jul 12, 2013
24.86
--
296225000
Jul 11, 2013
24.96
--
296225000
Jul 10, 2013
24.4
--
296225000
Jul 9, 2013
24.38
--
296975000
Jul 8, 2013
24
--
297975000
Jul 5, 2013
23.56
--
297975000
Jul 3, 2013
24.28
--
299725000
Jul 2, 2013
24.34
--
299725000
Jul 1, 2013
24.14
--
296225000
Jun 28, 2013
23.16
--
296225000
Jun 27, 2013
23.94
--
296225000
Jun 26, 2013
24.02
--
296225000
Jun 25, 2013
24.84
--
298725000
Jun 24, 2013
25
--
300050000
Jun 21, 2013
25.16
--
304250000
Jun 20, 2013
25.12
--
307000000
Jun 19, 2013
26.68
--
307000000
Jun 18, 2013
26.56
--
308300000
Jun 17, 2013
26.9
--
308300000
Jun 14, 2013
27.04
--
308300000
Jun 13, 2013
26.92
--
308300000
Jun 12, 2013
26.86
--
308300000
Jun 11, 2013
26.7
--
309200000
Jun 10, 2013
26.88
--
309200000
Jun 7, 2013
26.94
--
309200000
Jun 6, 2013
27.2
--
309200000
Jun 5, 2013
27.28
--
309200000
Jun 4, 2013
27.2
--
309200000
Jun 3, 2013
27.26
--
309200000
May 31, 2013
27.1
--
309700000
May 30, 2013
27.46
--
309700000
May 29, 2013
26.86
--
309700000
May 28, 2013
26.74
--
310300000
May 24, 2013
27.02
--
311625000
May 23, 2013
26.82
--
311625000
May 22, 2013
27.38
--
313625000
May 21, 2013
26.44
--
314100000
May 20, 2013
26.32
--
314100000
May 17, 2013
26.6
--
317350000
May 16, 2013
26.84
--
317350000
May 15, 2013
27.4
--
319250000
May 14, 2013
27.86
--
320250000
May 13, 2013
27.8
--
321250000
May 10, 2013
27.72
--
321850000
May 9, 2013
28.48
--
322225000
May 8, 2013
28.54
--
322225000
May 7, 2013
28.06
--
322225000
May 6, 2013
28.56
--
322225000
May 3, 2013
28.56
--
323425000
May 2, 2013
28.56
--
323425000
May 1, 2013
28.28
--
323425000
Apr 30, 2013
28.56
--
323425000
Apr 29, 2013
28.52
--
323425000
Apr 26, 2013
28.6
--
323425000
Apr 25, 2013
28.2
--
323425000
Apr 24, 2013
27.76
--
323425000
Apr 23, 2013
27.36
--
324025000
Apr 22, 2013
27.68
--
324525000
Apr 19, 2013
27.32
--
325775000
Apr 18, 2013
27.1
--
326275000
Apr 17, 2013
27.06
--
331550000
Apr 16, 2013
26.82
--
339050000
Apr 15, 2013
27.12
--
342250000
Apr 12, 2013
29.84
--
347650000
Apr 11, 2013
30.42
--
347650000
Apr 10, 2013
30.62
--
347650000
Apr 9, 2013
30.66
--
347650000
Apr 8, 2013
30.62
--
347650000
Apr 5, 2013
30.48
--
347650000
Apr 4, 2013
30.06
--
348425000
Apr 3, 2013
30.62
--
349425000
Apr 2, 2013
30.78
--
349425000
Apr 1, 2013
31.06
--
350800000
Mar 28, 2013
31.08
--
350800000
Mar 27, 2013
31.16
--
351500000
Mar 26, 2013
31.06
--
351500000
Mar 25, 2013
31.1
--
349000000
Mar 22, 2013
31.26
--
349000000
Mar 21, 2013
31.38
--
348450000
Mar 20, 2013
31.26
--
348450000
Mar 19, 2013
31.32
--
350825000
Mar 18, 2013
31.18
--
352425000
Mar 15, 2013
31.02
--
349925000
Mar 14, 2013
30.84
--
353075000
Mar 13, 2013
30.9
--
353500000
Mar 12, 2013
31
--
352775000
Mar 11, 2013
30.7
--
353000000
Mar 8, 2013
30.76
--
353375000
Mar 7, 2013
30.72
--
354200000
Mar 6, 2013
30.6
--
354200000
Mar 5, 2013
30.72
--
354200000
Mar 4, 2013
30.6
--
354825000
Mar 1, 2013
30.76
--
354825000
Feb 28, 2013
30.88
--
355925000
Feb 27, 2013
31.2
--
355925000
Feb 26, 2013
30.92
--
355925000
Feb 25, 2013
30.84
--
355925000
Feb 22, 2013
30.66
--
356900000
Feb 21, 2013
30.66
--
358150000
Feb 20, 2013
30.88
--
360900000
Feb 19, 2013
31.26
--
363150000
Feb 15, 2013
31.36
--
364300000
Feb 14, 2013
32
--
365550000
Feb 13, 2013
31.98
--
365550000
Feb 12, 2013
32.04
--
365550000
Feb 11, 2013
32.12
--
365550000
Feb 8, 2013
32.44
--
364850000
Feb 7, 2013
32.44
--
364850000
Feb 6, 2013
32.56
--
364850000
Feb 5, 2013
32.54
--
364325000
Feb 4, 2013
32.4
--
364325000
Feb 1, 2013
32.46
--
364700000
Jan 31, 2013
32.38
--
364200000
Jan 30, 2013
32.62
--
363225000
Jan 29, 2013
32.36
--
363975000
Jan 28, 2013
32.22
--
363975000
Jan 25, 2013
32.28
--
363975000
Jan 24, 2013
32.5
--
363975000
Jan 23, 2013
32.88
--
362925000
Jan 22, 2013
32.88
--
362925000
Jan 18, 2013
32.84
--
362925000
Jan 17, 2013
32.58
--
362925000
Jan 16, 2013
32.6
--
362925000
Jan 15, 2013
32.68
--
362925000
Jan 14, 2013
32.42
--
362025000
Jan 11, 2013
32.24
--
362025000
Jan 10, 2013
32.58
--
362025000
Jan 9, 2013
32.24
--
362025000
Jan 8, 2013
32.22
--
362025000
Jan 7, 2013
32
--
361525000
Jan 4, 2013
32.06
--
361525000
Jan 3, 2013
32.66
--
361275000
Jan 2, 2013
32.94
--
359775000
Dec 31, 2012
32.36
--
359775000
Dec 28, 2012
32.24
--
359775000
Dec 27, 2012
32.2
--
359775000
Dec 26, 2012
32.34
--
359775000
Dec 24, 2012
32.34
--
358775000
Dec 21, 2012
32.12
--
358775000
Dec 20, 2012
32.1
--
357525000
Dec 19, 2012
32.4
--
358325000
Dec 18, 2012
32.96
--
357775000
Dec 17, 2012
32.98
--
357775000
Dec 14, 2012
33
--
358275000
Dec 13, 2012
32.94
--
358275000
Dec 12, 2012
33.38
--
356825000
Dec 11, 2012
33.26
--
356825000
Dec 10, 2012
33.32
--
356825000
Dec 7, 2012
33.1
--
356825000
Dec 6, 2012
32.96
--
356825000
Dec 5, 2012
32.96
--
356125000
Dec 4, 2012
33.04
--
356125000
Dec 3, 2012
33.46
--
355275000
Nov 30, 2012
33.58
--
355275000
Nov 29, 2012
33.56
--
354850000
Nov 28, 2012
33.24
--
354850000
Nov 27, 2012
33.98
--
354825000
Nov 26, 2012
34.06
--
353475000
Nov 23, 2012
33.74
--
353475000
Nov 21, 2012
33.54
--
352975000
Nov 20, 2012
33.7
--
351525000
Nov 19, 2012
33.68
--
351525000
Nov 16, 2012
33.34
--
351525000
Nov 15, 2012
33.28
--
351525000
Nov 14, 2012
33.58
--
350275000
Nov 13, 2012
33.6
--
350275000
Nov 12, 2012
33.76
--
350275000
Nov 9, 2012
33.82
--
347975000
Nov 8, 2012
33.42
--
346125000
Nov 7, 2012
33.38
--
346125000
Nov 6, 2012
32.9
--
346125000
Nov 5, 2012
32.76
--
346125000
Nov 2, 2012
32.8
--
346125000
Nov 1, 2012
33.4
--
346125000
Oct 31, 2012
33.46
--
344775000
Oct 26, 2012
33.4
--
344550000
Oct 25, 2012
33.38
--
344325000
Oct 24, 2012
33.22
--
343575000
Oct 23, 2012
33.3
--
343575000
Oct 22, 2012
33.6
--
342125000
Oct 19, 2012
33.8
--
342125000
Oct 18, 2012
33.92
--
342125000
Oct 17, 2012
34.04
--
342125000
Oct 16, 2012
34
--
340175000
Oct 15, 2012
33.78
--
338725000
Oct 12, 2012
34.38
--
338725000
Oct 11, 2012
34.44
--
338725000
Oct 10, 2012
34.28
--
339350000
Oct 9, 2012
34.52
--
339350000
Oct 8, 2012
34.52
--
339350000
Oct 5, 2012
34.72
--
337950000
Oct 4, 2012
34.88
--
337950000
Oct 3, 2012
34.56
--
332950000
Oct 2, 2012
34.56
--
332050000
Oct 1, 2012
34.78
--
332050000
Sep 28, 2012
34.56
--
330000000
Sep 27, 2012
34.32
--
330000000
Sep 26, 2012
33.96
--
330000000
Sep 25, 2012
34.48
--
330000000
Sep 24, 2012
34.3
--
329475000
Sep 21, 2012
34.74
--
329475000
Sep 20, 2012
34.24
--
328000000
Sep 19, 2012
34.4
--
325000000
Sep 18, 2012
34.44
--
323000000
Sep 17, 2012
34.46
--
323000000
Sep 14, 2012
34.56
--
321500000
Sep 13, 2012
33.74
--
320750000
Sep 12, 2012
33.82
--
317050000
Sep 11, 2012
33.8
--
316800000
Sep 10, 2012
33.72
--
316800000
Sep 7, 2012
33.64
--
315350000
Sep 6, 2012
33.12
--
315350000
Sep 5, 2012
32.9
--
314100000
Sep 4, 2012
33.04
--
312600000
Aug 31, 2012
32.1
--
311850000
Aug 30, 2012
32.32
--
311850000
Aug 29, 2012
32.32
--
311850000
Aug 28, 2012
32.48
--
311850000
Aug 27, 2012
32.46
--
310850000
Aug 24, 2012
32.46
--
310850000
Aug 23, 2012
32.42
--
306000000
Aug 22, 2012
31.96
--
306000000
Aug 21, 2012
31.92
--
306000000
Aug 20, 2012
31.44
--
303150000
Aug 17, 2012
31.44
--
303150000
Aug 16, 2012
31.24
--
304700000
Aug 15, 2012
31.18
--
304700000
Aug 14, 2012
31.1
--
304700000
Aug 13, 2012
31.6
--
304700000
Aug 10, 2012
31.52
--
304700000
Aug 9, 2012
31.44
--
303150000
Aug 8, 2012
31.42
--
303150000
Aug 7, 2012
31.36
--
301925000
Aug 6, 2012
31.34
--
301925000
Aug 3, 2012
31.2
--
301925000
Aug 2, 2012
31.1
--
301925000
Aug 1, 2012
31.14
--
301925000
Jul 31, 2012
31.58
--
301925000
Jul 30, 2012
31.5
--
301925000
Jul 27, 2012
31.52
--
301925000
Jul 26, 2012
31.5
--
300375000
Jul 25, 2012
31.18
--
301925000
Jul 24, 2012
30.84
--
301925000
Jul 23, 2012
30.62
--
300375000
Jul 20, 2012
30.7
--
300375000
Jul 19, 2012
30.84
--
300275000
Jul 18, 2012
30.68
--
300275000
Jul 17, 2012
30.88
--
303375000
Jul 16, 2012
30.96
--
303375000
Jul 13, 2012
31.08
--
303375000
Jul 12, 2012
30.3
--
300275000
Jul 11, 2012
30.72
--
300275000
Jul 10, 2012
31.06
--
298725000
Jul 9, 2012
30.86
--
298725000
Jul 6, 2012
30.9
--
298725000
Jul 5, 2012
31.24
--
298725000
Jul 3, 2012
31.5
--
298725000
Jul 2, 2012
31
--
298725000
Jun 29, 2012
31.14
--
298725000
Jun 28, 2012
30.36
--
300275000
Jun 27, 2012
30.64
--
299825000
Jun 26, 2012
30.7
--
299825000
Jun 25, 2012
30.58
--
298325000
Jun 22, 2012
30.5
--
299875000
Jun 21, 2012
30.82
--
299875000
Jun 20, 2012
31.18
--
299875000
Jun 19, 2012
31.66
--
299875000
Jun 18, 2012
31.46
--
299875000
Jun 15, 2012
31.7
--
298375000
Jun 14, 2012
31.42
--
298375000
Jun 13, 2012
31.54
--
296925000
Jun 12, 2012
31.24
--
296925000
Jun 11, 2012
30.86
--
296925000
Jun 8, 2012
30.7
--
293925000
Jun 7, 2012
31.28
--
292575000
Jun 6, 2012
31.84
--
292575000
Jun 5, 2012
31.28
--
291975000
Jun 4, 2012
31.28
--
290725000
Jun 1, 2012
31.28
--
290725000
May 31, 2012
30.36
--
290725000
May 30, 2012
30
--
290725000
May 29, 2012
30.76
--
291725000
May 25, 2012
30.58
--
291725000
May 24, 2012
30.56
--
291725000
May 23, 2012
30.18
--
291725000
May 22, 2012
30.82
--
290975000
May 21, 2012
31.02
--
290975000
May 18, 2012
30.96
--
290975000
May 17, 2012
30.28
--
290975000
May 16, 2012
30.16
--
291375000
May 15, 2012
30.32
--
292875000
May 14, 2012
30.36
--
294225000
May 11, 2012
30.84
--
295725000
May 10, 2012
31.14
--
295725000
May 9, 2012
30.84
--
297225000
May 8, 2012
31.22
--
297225000
May 7, 2012
32.02
--
297225000
May 4, 2012
32.02
--
297225000
May 3, 2012
31.92
--
297225000
May 2, 2012
32.1
--
297225000
May 1, 2012
32.42
--
297225000
Apr 30, 2012
32.18
--
297225000
Apr 27, 2012
32.42
--
297225000
Apr 26, 2012
32.22
--
297225000
Apr 25, 2012
31.92
--
297225000
Apr 24, 2012
32.14
--
297225000
Apr 23, 2012
31.74
--
297225000
Apr 20, 2012
31.98
--
297225000
Apr 19, 2012
32.16
--
297225000
Apr 18, 2012
32.04
--
297225000
Apr 17, 2012
31.86
--
297225000
Apr 16, 2012
32.22
--
297225000
Apr 13, 2012
32.48
--
297225000
Apr 12, 2012
32.52
--
297225000
Apr 11, 2012
32.3
--
297225000
Apr 10, 2012
32.04
--
298225000
Apr 9, 2012
31.78
--
298225000
Apr 5, 2012
31.78
--
298225000
Apr 4, 2012
31.58
--
298225000
Apr 3, 2012
32.66
--
298225000
Apr 2, 2012
32.7
--
298225000
Mar 30, 2012
32.4
--
298825000
Mar 29, 2012
32.3
--
298825000
Mar 28, 2012
32.66
--
298825000
Mar 27, 2012
32.98
--
299525000
Mar 26, 2012
32.74
--
299525000
Mar 23, 2012
32.44
--
299525000
Mar 22, 2012
31.88
--
300775000
Mar 21, 2012
32.14
--
300775000
Mar 20, 2012
32.28
--
300775000
Mar 19, 2012
32.38
--
300775000
Mar 16, 2012
32.32
--
300775000
Mar 15, 2012
32.12
--
300775000
Mar 14, 2012
32.04
--
300775000
Mar 13, 2012
32.94
--
300775000
Mar 12, 2012
33.08
--
300775000
Mar 9, 2012
32.9
--
300775000
Mar 8, 2012
32.94
--
300775000
Mar 7, 2012
32.7
--
300775000
Mar 6, 2012
32.54
--
300775000
Mar 5, 2012
33.24
--
300775000
Mar 2, 2012
33.28
--
299375000
Mar 1, 2012
33.4
--
299375000
Feb 29, 2012
34.5
--
299375000
Feb 28, 2012
34.72
--
298875000
Feb 27, 2012
34.54
--
298875000
Feb 24, 2012
34.64
--
298275000
Feb 23, 2012
34.64
--
297025000
Feb 22, 2012
34.16
--
297025000
Feb 21, 2012
34.08
--
295625000
Feb 17, 2012
33.58
--
295625000
Feb 16, 2012
33.4
--
295625000
Feb 15, 2012
33.78
--
295625000
Feb 14, 2012
33.56
--
295625000
Feb 13, 2012
33.54
--
295625000
Feb 10, 2012
33.36
--
295625000
Feb 9, 2012
34.08
--
294250000
Feb 8, 2012
34.04
--
294250000
Feb 7, 2012
33.62
--
293000000
Feb 6, 2012
33.52
--
293000000
Feb 3, 2012
33.8
--
293000000
Feb 2, 2012
34.14
--
293000000
Feb 1, 2012
33.92
--
291750000
Jan 31, 2012
34
--
290350000
Jan 30, 2012
33.7
--
287925000
Jan 27, 2012
33.66
--
286925000
Jan 26, 2012
33.68
--
286925000
Jan 25, 2012
32.18
--
286925000
Jan 24, 2012
32.48
--
286925000
Jan 23, 2012
32.66
--
286925000
Jan 20, 2012
32.22
--
286925000
Jan 19, 2012
32.26
--
285525000
Jan 18, 2012
32.12
--
285525000
Jan 17, 2012
32.28
--
285525000
Jan 13, 2012
31.9
--
285525000
Jan 12, 2012
32.38
--
283325000
Jan 11, 2012
31.88
--
283325000
Jan 10, 2012
31.92
--
283325000
Jan 9, 2012
31.5
--
281925000
Jan 6, 2012
31.52
--
281925000
Jan 5, 2012
31.18
--
281925000
Jan 4, 2012
31.46
--
281925000
Jan 3, 2012
31.16
--
281925000
Dec 30, 2011
29.86
--
281925000
Dec 29, 2011
29.86
--
284375000
Dec 28, 2011
30.64
--
284375000
Dec 27, 2011
31.32
--
284375000
Dec 23, 2011
31.32
--
284375000
Dec 22, 2011
31.32
--
284375000
Dec 21, 2011
31.36
--
284375000
Dec 20, 2011
31.46
--
284375000
Dec 19, 2011
31.16
--
284125000
Dec 16, 2011
31.08
--
284125000
Dec 15, 2011
30.7
--
284875000
Dec 14, 2011
31.26
--
284875000
Dec 13, 2011
32.62
--
283625000
Dec 12, 2011
32.36
--
283625000
Dec 9, 2011
33.34
--
283625000
Dec 8, 2011
33.44
--
282700000
Dec 7, 2011
33.84
--
282700000
Dec 6, 2011
33.32
--
282700000
Dec 5, 2011
34.02
--
282700000
Dec 2, 2011
34.08
--
282700000
Dec 1, 2011
34.18
--
282700000
Nov 30, 2011
34.06
--
282700000
Nov 29, 2011
33.48
--
282700000
Nov 28, 2011
33.44
--
282475000
Nov 25, 2011
32.94
--
282475000
Nov 23, 2011
32.78
--
282475000
Nov 22, 2011
33.14
--
282475000
Nov 21, 2011
33.2
--
282475000
Nov 18, 2011
33.54
--
282475000
Nov 17, 2011
33.98
--
278975000
Nov 16, 2011
34.26
--
278975000
Nov 15, 2011
34.82
--
278475000
Nov 14, 2011
34.64
--
278475000
Nov 11, 2011
34.58
--
278475000
Nov 10, 2011
34.26
--
278475000
Nov 9, 2011
34.8
--
277600000
Nov 8, 2011
35.02
--
277600000
Nov 7, 2011
34.76
--
277600000
Nov 4, 2011
34.12
--
277025000
Nov 3, 2011
34.3
--
272525000
Nov 2, 2011
34
--
272525000
Nov 1, 2011
33.14
--
272500000
Oct 31, 2011
33.6
--
271900000
Oct 28, 2011
33.96
--
271900000
Oct 27, 2011
33.52
--
271225000
Oct 26, 2011
33.46
--
271225000
Oct 25, 2011
32.3
--
270575000
Oct 24, 2011
32.22
--
270575000
Oct 21, 2011
32.04
--
270575000
Oct 20, 2011
31.6
--
270575000
Oct 19, 2011
32.24
--
270575000
Oct 18, 2011
31.82
--
270575000
Oct 17, 2011
32.82
--
269725000
Oct 14, 2011
32.74
--
269725000
Oct 13, 2011
32.32
--
269725000
Oct 12, 2011
32.82
--
269725000
Oct 11, 2011
32.44
--
269725000
Oct 10, 2011
32.4
--
269725000
Oct 7, 2011
32.24
--
269725000
Oct 6, 2011
31.9
--
269725000
Oct 5, 2011
31.56
--
269725000
Oct 4, 2011
31.96
--
269725000
Oct 3, 2011
32.3
--
269725000
Sep 30, 2011
31.62
--
269725000
Sep 29, 2011
31.48
--
270200000
Sep 28, 2011
32.06
--
270200000
Sep 27, 2011
32.38
--
270200000
Sep 26, 2011
31.18
--
272050000
Sep 23, 2011
32.96
--
276050000
Sep 22, 2011
33.6
--
276900000
Sep 21, 2011
34.98
--
277275000
Sep 20, 2011
35.1
--
277275000
Sep 19, 2011
35
--
277275000
Sep 16, 2011
35
--
277275000
Sep 15, 2011
34.78
--
277725000
Sep 14, 2011
35.48
--
277725000
Sep 13, 2011
35.52
--
277725000
Sep 12, 2011
35.8
--
276850000
Sep 9, 2011
36.12
--
276850000
Sep 8, 2011
36.2
--
276850000
Sep 7, 2011
35.32
--
275000000
Sep 6, 2011
36.98
--
275450000
Sep 2, 2011
36.6
--
275000000
Sep 1, 2011
35.54
--
275000000
Aug 31, 2011
35.4
--
275425000
Aug 30, 2011
35.62
--
275900000
Aug 29, 2011
34.9
--
275900000
Aug 26, 2011
34.9
--
275900000
Aug 25, 2011
33.74
--
276875000
Aug 24, 2011
34.54
--
276875000
Aug 23, 2011
36.62
--
277375000
Aug 22, 2011
36.64
--
276150000
Aug 19, 2011
36.08
--
275650000
Aug 18, 2011
35.6
--
274525000
Aug 17, 2011
34.94
--
274525000
Aug 16, 2011
34.8
--
273775000
Aug 15, 2011
33.94
--
274175000
Aug 12, 2011
33.88
--
274175000
Aug 11, 2011
34.36
--
273475000
Aug 10, 2011
34.58
--
271975000
Aug 9, 2011
33.88
--
271975000
Aug 8, 2011
33.04
--
266225000
Aug 5, 2011
32.38
--
265075000
Aug 4, 2011
32.78
--
264375000
Aug 3, 2011
32.58
--
259525000
Aug 2, 2011
31.98
--
257900000
Aug 1, 2011
31.68
--
257900000
Jul 29, 2011
31.8
--
257150000
Jul 28, 2011
31.5
--
257150000
Jul 27, 2011
31.72
--
256450000
Jul 26, 2011
31.48
--
254950000
Jul 25, 2011
31.5
--
254950000
Jul 22, 2011
31.28
--
249475000
Jul 21, 2011
31.26
--
248475000
Jul 20, 2011
30.96
--
248475000
Jul 19, 2011
31.26
--
248475000
Jul 18, 2011
31.22
--
247025000
Jul 15, 2011
30.98
--
247025000
Jul 14, 2011
31.06
--
242775000
Jul 13, 2011
30.82
--
242775000
Jul 12, 2011
30.28
--
239025000
Jul 11, 2011
30.36
--
239025000
Jul 8, 2011
30.1
--
238125000
Jul 7, 2011
29.82
--
238125000
Jul 6, 2011
29.82
--
237525000
Jul 5, 2011
29.48
--
237525000
Jul 1, 2011
28.96
--
237525000
Jun 30, 2011
29.4
--
237525000
Jun 29, 2011
29.38
--
237825000
Jun 28, 2011
29.26
--
237825000
Jun 27, 2011
29.24
--
237825000
Jun 24, 2011
29.58
--
235075000
Jun 23, 2011
29.74
--
235075000
Jun 22, 2011
30.32
--
234575000
Jun 21, 2011
30.16
--
233875000
Jun 20, 2011
30.14
--
233875000
Jun 17, 2011
30.02
--
233275000
Jun 16, 2011
29.74
--
233275000
Jun 15, 2011
29.88
--
232650000
Jun 14, 2011
29.6
--
232650000
Jun 13, 2011
29.8
--
232650000
Jun 10, 2011
29.86
--
232650000
Jun 9, 2011
30.02
--
232650000
Jun 8, 2011
30.02
--
230150000
Jun 7, 2011
30.18
--
228900000
Jun 6, 2011
30.24
--
228900000
Jun 3, 2011
30.08
--
228900000
Jun 2, 2011
30.06
--
227000000
Jun 1, 2011
29.96
--
227000000
May 31, 2011
30
--
226500000
May 27, 2011
29.94
--
226500000
May 26, 2011
29.66
--
226500000
May 25, 2011
29.8
--
225400000
May 24, 2011
29.82
--
224150000
May 23, 2011
29.5
--
222800000
May 20, 2011
29.12
--
222800000
May 19, 2011
29.16
--
222800000
May 18, 2011
29.22
--
222800000
May 17, 2011
28.88
--
223850000
May 16, 2011
29.32
--
223850000
May 13, 2011
29.4
--
223850000
May 12, 2011
29.1
--
223850000
May 11, 2011
29.46
--
224500000
May 10, 2011
29.56
--
223300000
May 9, 2011
29.34
--
223300000
May 6, 2011
29.04
--
224400000
May 5, 2011
29.52
--
224400000
May 4, 2011
30.1
--
224850000
May 3, 2011
30.08
--
224850000
May 2, 2011
30
--
221525000
Apr 29, 2011
30
--
221250000
Apr 28, 2011
30
--
220850000
Apr 27, 2011
29.52
--
220850000
Apr 26, 2011
29.26
--
220550000
Apr 25, 2011
29.38
--
220550000
Apr 21, 2011
29.38
--
220550000
Apr 20, 2011
29.32
--
220550000
Apr 19, 2011
29.12
--
220000000
Apr 18, 2011
29.16
--
220000000
Apr 15, 2011
28.84
--
220000000
Apr 14, 2011
28.64
--
219450000
Apr 13, 2011
28.48
--
219450000
Apr 12, 2011
28.34
--
219450000
Apr 11, 2011
28.68
--
219450000
Apr 8, 2011
28.7
--
219450000
Apr 7, 2011
28.52
--
219450000
Apr 6, 2011
28.56
--
206100000
Apr 5, 2011
28
--
206100000
Apr 4, 2011
28.04
--
206100000
Apr 1, 2011
27.7
--
206100000
Mar 31, 2011
28.12
--
206100000
Mar 30, 2011
27.86
--
205550000
Mar 29, 2011
27.7
--
205550000
Mar 28, 2011
27.68
--
205550000
Mar 25, 2011
28.06
--
205550000
Mar 24, 2011
28.28
--
204675000
Mar 23, 2011
28.12
--
204675000
Mar 22, 2011
27.86
--
204675000
Mar 21, 2011
27.98
--
204225000
Mar 18, 2011
27.74
--
204225000
Mar 17, 2011
27.42
--
202325000
Mar 16, 2011
27.4
--
202325000
Mar 15, 2011
27.36
--
201575000
Mar 14, 2011
27.78
--
201575000
Mar 11, 2011
27.58
--
201575000
Mar 10, 2011
27.62
--
201575000
Mar 9, 2011
27.96
--
199075000
Mar 8, 2011
27.86
--
196475000
Mar 7, 2011
28.08
--
196475000
Mar 4, 2011
27.88
--
196475000
Mar 3, 2011
27.78
--
195725000
Mar 2, 2011
28.06
--
194975000
Mar 1, 2011
27.76
--
194975000
Feb 28, 2011
27.58
--
193375000
Feb 25, 2011
27.4
--
193375000
Feb 24, 2011
27.58
--
191375000
Feb 23, 2011
27.54
--
191375000
Feb 22, 2011
27.38
--
191375000
Feb 18, 2011
27.04
--
190375000
Feb 17, 2011
26.94
--
190375000
Feb 16, 2011
26.8
--
183675000
Feb 15, 2011
26.82
--
183675000
Feb 14, 2011
26.68
--
183675000
Feb 11, 2011
26.66
--
183675000
Feb 10, 2011
26.44
--
183025000
Feb 9, 2011
26.68
--
183025000
Feb 8, 2011
26.64
--
182325000
Feb 7, 2011
26.34
--
182325000
Feb 4, 2011
26.48
--
182325000
Feb 3, 2011
25.96
--
182325000
Feb 2, 2011
26.14
--
182325000
Feb 1, 2011
26.02
--
182325000
Jan 31, 2011
25.94
--
182825000
Jan 28, 2011
25.78
--
190475000
Jan 27, 2011
26.08
--
190475000
Jan 26, 2011
25.96
--
191675000
Jan 25, 2011
25.88
--
191675000
Jan 24, 2011
26.24
--
192525000
Jan 21, 2011
26.26
--
192525000
Jan 20, 2011
26.3
--
193925000
Jan 19, 2011
26.82
--
193925000
Jan 18, 2011
26.76
--
192475000
Jan 14, 2011
26.72
--
192475000
Jan 13, 2011
27
--
193375000
Jan 12, 2011
26.96
--
193375000
Jan 11, 2011
26.86
--
193375000
Jan 10, 2011
26.74
--
193375000
Jan 7, 2011
26.72
--
193375000
Jan 6, 2011
26.76
--
193975000
Jan 5, 2011
26.74
--
193975000
Jan 4, 2011
27.14
--
193975000
Jan 3, 2011
27.48
--
193475000
Dec 31, 2010
27.48
--
193475000
Dec 30, 2010
27.48
--
192675000
Dec 29, 2010
27.62
--
192675000
Dec 28, 2010
26.86
--
192675000
Dec 27, 2010
26.86
--
192675000
Dec 23, 2010
26.86
--
192675000
Dec 22, 2010
27.12
--
191775000
Dec 21, 2010
27.04
--
191775000
Dec 20, 2010
26.98
--
191775000
Dec 17, 2010
26.76
--
191775000
Dec 16, 2010
26.64
--
191775000
Dec 15, 2010
27.16
--
191775000
Dec 14, 2010
27.26
--
191775000
Dec 13, 2010
27.36
--
178275000
Dec 10, 2010
26.88
--
177500000
Dec 9, 2010
27.2
--
177500000
Dec 8, 2010
27.04
--
177500000
Dec 7, 2010
27.54
--
177500000
Dec 6, 2010
27.68
--
177500000
Dec 3, 2010
27.48
--
177500000
Dec 2, 2010
27.14
--
177500000
Dec 1, 2010
27.12
--
176550000
Nov 30, 2010
27.08
--
175950000
Nov 29, 2010
26.7
--
175950000
Nov 26, 2010
26.64
--
175950000
Nov 24, 2010
26.84
--
175950000
Nov 23, 2010
26.94
--
174950000
Nov 22, 2010
26.54
--
174950000
Nov 19, 2010
26.44
--
174100000
Nov 18, 2010
26.46
--
174100000
Nov 17, 2010
26.14
--
174100000
Nov 16, 2010
26.18
--
174100000
Nov 15, 2010
26.76
--
174100000
Nov 12, 2010
26.7
--
173350000
Nov 11, 2010
27.44
--
173350000
Nov 10, 2010
27.36
--
171650000
Nov 9, 2010
27.56
--
171650000
Nov 8, 2010
27.44
--
171650000
Nov 5, 2010
27.32
--
169150000
Nov 4, 2010
27.04
--
168750000
Nov 3, 2010
26.14
--
168750000
Nov 2, 2010
26.52
--
168750000
Nov 1, 2010
26.4
--
168750000
Oct 29, 2010
26.54
--
168750000
Oct 28, 2010
26.24
--
168750000
Oct 27, 2010
25.86
--
168750000
Oct 26, 2010
26.16
--
168750000
Oct 25, 2010
26.18
--
168125000
Oct 22, 2010
25.9
--
168125000
Oct 21, 2010
25.9
--
168125000
Oct 20, 2010
26.28
--
168125000
Oct 19, 2010
26.12
--
168125000
Oct 18, 2010
26.82
--
168125000
Oct 15, 2010
26.82
--
168125000
Oct 14, 2010
26.92
--
167125000
Oct 13, 2010
26.78
--
167125000
Oct 12, 2010
26.32
--
166425000
Oct 11, 2010
26.48
--
166425000
Oct 8, 2010
26.3
--
166425000
Oct 7, 2010
26.1
--
164625000
Oct 6, 2010
26.34
--
164625000
Oct 5, 2010
26.18
--
164625000
Oct 4, 2010
25.74
--
163875000
Oct 1, 2010
25.74
--
163875000
Sep 30, 2010
25.58
--
163875000
Sep 29, 2010
25.6
--
163375000
Sep 28, 2010
25.56
--
162275000
Sep 27, 2010
25.36
--
162275000
Sep 24, 2010
25.36
--
162275000
Sep 23, 2010
25.32
--
162275000
Sep 22, 2010
25.24
--
162275000
Sep 21, 2010
24.9
--
162275000
Sep 20, 2010
25.02
--
161525000
Sep 17, 2010
24.96
--
161525000
Sep 16, 2010
24.88
--
160575000
Sep 15, 2010
24.78
--
160575000
Sep 14, 2010
24.84
--
159825000
Sep 13, 2010
24.36
--
159825000
Sep 10, 2010
24.34
--
159825000
Sep 9, 2010
24.44
--
159825000
Sep 8, 2010
24.56
--
158925000
Sep 7, 2010
24.6
--
157925000
Sep 3, 2010
24.44
--
157925000
Sep 2, 2010
24.48
--
157925000
Sep 1, 2010
24.38
--
156725000
Aug 31, 2010
24.42
--
156100000
Aug 30, 2010
24.2
--
156100000
Aug 27, 2010
24.18
--
155250000
Aug 26, 2010
24.18
--
155250000
Aug 25, 2010
24.26
--
154400000
Aug 24, 2010
24.1
--
154400000
Aug 23, 2010
24
--
154400000
Aug 20, 2010
24.02
--
154400000
Aug 19, 2010
24.14
--
154400000
Aug 18, 2010
24.06
--
153650000
Aug 17, 2010
24
--
151775000
Aug 16, 2010
23.96
--
151775000
Aug 13, 2010
23.78
--
151775000
Aug 12, 2010
23.78
--
151775000
Aug 11, 2010
23.44
--
149775000
Aug 10, 2010
23.4
--
149775000
Aug 9, 2010
23.5
--
149275000
Aug 6, 2010
23.54
--
149275000
Aug 5, 2010
23.42
--
149275000
Aug 4, 2010
23.36
--
149275000
Aug 3, 2010
23.2
--
149275000
Aug 2, 2010
23.16
--
149275000
Jul 30, 2010
23.12
--
149275000
Jul 29, 2010
22.86
--
149275000
Jul 28, 2010
22.7
--
149275000
Jul 27, 2010
22.66
--
149275000
Jul 26, 2010
23.16
--
147275000
Jul 23, 2010
23.24
--
147275000
Jul 22, 2010
23.4
--
147275000
Jul 21, 2010
23.32
--
147275000
Jul 20, 2010
23.32
--
147275000
Jul 19, 2010
23.12
--
147275000
Jul 16, 2010
23.26
--
147275000
Jul 15, 2010
23.64
--
146525000
Jul 14, 2010
23.62
--
146525000
Jul 13, 2010
23.74
--
146525000
Jul 12, 2010
23.46
--
146525000
Jul 9, 2010
23.68
--
144025000
Jul 8, 2010
23.4
--
144025000
Jul 7, 2010
23.46
--
143025000
Jul 6, 2010
23.38
--
143025000
Jul 2, 2010
23.64
--
141525000
Jul 1, 2010
23.62
--
141025000
Jun 30, 2010
24.38
--
141000000
Jun 29, 2010
24.32
--
140250000
Jun 28, 2010
24.24
--
140250000
Jun 25, 2010
24.58
--
139500000
Jun 24, 2010
24.38
--
139500000
Jun 23, 2010
24.1574
--
139500000
Jun 22, 2010
24.27124
--
139500000
Jun 21, 2010
24.267584
--
139500000
Jun 18, 2010
24.61104
--
139500000
Jun 17, 2010
24.421382
--
139500000
Jun 16, 2010
24.065294
--
139500000
Jun 15, 2010
24.14192
--
139500000
Jun 14, 2010
23.948342
--
139500000
Jun 11, 2010
24.05878
--
139500000
Jun 10, 2010
23.900444
--
139500000
Jun 9, 2010
24.051474
--
139500000
Jun 8, 2010
24.355224
--
138250000
Jun 7, 2010
24.263466
--
138250000
Jun 4, 2010
23.811954
--
138250000
Jun 3, 2010
23.657532
--
138250000
Jun 2, 2010
23.898626
--
138250000
Jun 1, 2010
23.981152
--
138250000
May 28, 2010
23.735406
--
138250000
May 27, 2010
23.72979
--
138250000
May 26, 2010
23.75747
--
137250000
May 25, 2010
23.454138
--
136250000
May 24, 2010
23.37605
--
136250000
May 21, 2010
23.02229
--
135250000
May 20, 2010
23.259538
--
135250000
May 19, 2010
23.353808
--
135250000
May 18, 2010
23.779092
--
135250000
May 17, 2010
24.041812
--
135250000
May 14, 2010
24.03672
--
134250000
May 13, 2010
24.064404
--
134250000
May 12, 2010
24.33692
--
134250000
May 11, 2010
23.890612
--
132750000
May 10, 2010
23.508936
--
132750000
May 7, 2010
23.697736
--
131500000
May 6, 2010
23.441408
--
129000000
May 5, 2010
23.004884
--
129000000
May 4, 2010
22.887616
--
129000000
May 3, 2010
23.164126
--
129000000
Apr 30, 2010
23.113944
--
129000000
Apr 29, 2010
22.884962
--
129000000
Apr 28, 2010
22.942032
--
129000000
Apr 27, 2010
22.754192
--
128500000
Apr 26, 2010
22.59378
--
128500000
Apr 23, 2010
22.586686
--
128500000
Apr 22, 2010
22.375326
--
126000000
Apr 21, 2010
22.491168
--
125500000
Apr 20, 2010
22.303324
--
125500000
Apr 19, 2010
22.236952
--
125500000
Apr 16, 2010
22.259236
--
125500000
Apr 15, 2010
22.717956
--
126250000
Apr 14, 2010
22.70449
--
126250000
Apr 13, 2010
22.583262
--
126250000
Apr 12, 2010
22.755928
--
126250000
Apr 9, 2010
22.746878
--
126250000
Apr 8, 2010
22.572752
--
126250000
Apr 7, 2010
22.574958
--
126250000
Apr 6, 2010
22.238208
--
126250000
Apr 5, 2010
22.195346
--
126250000
Apr 1, 2010
22.04349
--
126250000
Mar 31, 2010
21.812458
--
126250000
Mar 30, 2010
21.64022
--
126250000
Mar 29, 2010
21.754134
--
126250000
Mar 26, 2010
21.63529
--
126250000
Mar 25, 2010
21.410134
--
126250000
Mar 24, 2010
21.33001
--
126250000
Mar 23, 2010
21.622276
--
126250000
Mar 22, 2010
21.540196
--
126250000
Mar 19, 2010
21.699662
--
126250000
Mar 18, 2010
22.091894
--
127250000
Mar 17, 2010
22.025496
--
127250000
Mar 16, 2010
21.99046
--
127250000
Mar 15, 2010
21.655548
--
127250000
Mar 12, 2010
21.585702
--
127250000
Mar 11, 2010
21.713334
--
127250000
Mar 10, 2010
21.709652
--
127250000
Mar 9, 2010
21.988204
--
127250000
Mar 8, 2010
22.019804
--
127250000
Mar 5, 2010
22.240046
--
127250000
Mar 4, 2010
22.197172
--
127250000
Mar 3, 2010
22.39537
--
127250000
Mar 2, 2010
22.281938
--
127250000
Mar 1, 2010
21.907828
--
125750000
Feb 26, 2010
21.918352
--
125750000
Feb 25, 2010
21.712738
--
127000000
Feb 24, 2010
21.491434
--
127000000
Feb 23, 2010
21.613224
--
127000000
Feb 22, 2010
21.807554
--
127000000
Feb 19, 2010
21.978842
--
127000000
Feb 18, 2010
21.914384
--
127000000
Feb 17, 2010
21.944032
--
127000000
Feb 16, 2010
21.940352
--
127000000
Feb 12, 2010
21.357054
--
127000000
Feb 11, 2010
21.449432
--
127000000
Feb 10, 2010
21.088928
--
127000000
Feb 9, 2010
21.106804
--
127000000
Feb 8, 2010
20.891376
--
127000000
Feb 5, 2010
20.6274
--
130000000
Feb 4, 2010
20.8276
--
130000000
Feb 3, 2010
21.788494
--
130000000
Feb 2, 2010
21.906364
--
130000000
Feb 1, 2010
21.649686
--
130000000
Jan 29, 2010
21.232654
--
130000000
Jan 28, 2010
21.244652
--
130000000
Jan 27, 2010
21.260576
--
130000000
Jan 26, 2010
21.52557
--
130000000
Jan 25, 2010
21.472854
--
130000000
Jan 22, 2010
21.355886
--
130000000
Jan 21, 2010
21.620882
--
130000000
Jan 20, 2010
21.809394
--
130000000
Jan 19, 2010
22.347004
--
130000000
Jan 15, 2010
22.159702
--
130000000
Jan 14, 2010
22.405094
--
130000000
Jan 13, 2010
22.283746
--
130000000
Jan 12, 2010
22.1369
--
130000000
Jan 11, 2010
22.564684
--
130000000
Jan 8, 2010
22.32027
--
130000000
Jan 7, 2010
22.220494
--
130000000
Jan 6, 2010
22.275652
--
130000000
Jan 5, 2010
21.9268
--
130000000
Jan 4, 2010
21.919196
--
130000000
Dec 31, 2009
21.478716
--
130000000
Dec 30, 2009
21.406362
--
130000000
Dec 29, 2009
21.5145
--
130000000
Dec 28, 2009
21.714852
--
131500000
Dec 24, 2009
21.654984
--
131500000
Dec 23, 2009
21.443336
--
131500000
Dec 22, 2009
21.300354
--
131500000
Dec 21, 2009
21.48501
--
134000000
Dec 18, 2009
21.787852
--
134000000
Dec 17, 2009
21.709616
--
134000000
Dec 16, 2009
22.272912
--
134000000
Dec 15, 2009
22.01615
--
134000000
Dec 14, 2009
22.034048
--
134000000
Dec 11, 2009
21.958258
--
134000000
Dec 10, 2009
22.082098
--
134000000
Dec 9, 2009
21.97836
--
134000000
Dec 8, 2009
22.418066
--
136000000
Dec 7, 2009
22.822458
--
136000000
Dec 4, 2009
22.929152
--
136000000
Dec 3, 2009
23.882876
--
136000000
Dec 2, 2009
23.777192
--
134000000
Dec 1, 2009
23.52437
--
134000000
Nov 30, 2009
23.17138
--
132250000
Nov 27, 2009
23.036728
--
132250000
Nov 25, 2009
23.28647
--
132250000
Nov 24, 2009
22.866756
--
132250000
Nov 23, 2009
22.843456
--
132250000
Nov 20, 2009
22.492916
--
132250000
Nov 19, 2009
22.395038
--
132250000
Nov 18, 2009
22.381544
--
130750000
Nov 17, 2009
22.344502
--
130750000
Nov 16, 2009
22.340822
--
130750000
Nov 13, 2009
21.899988
--
130750000
Nov 12, 2009
21.702018
--
130750000
Nov 11, 2009
21.859254
--
130750000
Nov 10, 2009
21.622034
--
130750000
Nov 9, 2009
21.600682
--
130750000
Nov 6, 2009
21.48953
--
130750000
Nov 5, 2009
21.364166
--
130750000
Nov 4, 2009
21.32515
--
130750000
Nov 3, 2009
21.278284
--
130750000
Nov 2, 2009
20.671924
--
130750000
Oct 30, 2009
20.403654
--
130750000
Oct 29, 2009
20.535404
--
130750000
Oct 28, 2009
20.21172
--
130750000
Oct 27, 2009
20.30616
--
124750000
Oct 26, 2009
20.45165
--
123250000
Oct 23, 2009
20.71735
--
123250000
Oct 22, 2009
20.760766
--
123250000
Oct 21, 2009
20.876816
--
123250000
Oct 20, 2009
20.761222
--
123250000
Oct 19, 2009
20.751634
--
123250000
Oct 16, 2009
20.622748
--
123250000
Oct 15, 2009
20.605304
--
123250000
Oct 14, 2009
20.88233
--
123250000
Oct 13, 2009
20.888448
--
123250000
Oct 12, 2009
20.741442
--
122250000
Oct 9, 2009
20.567402
--
122250000
Oct 8, 2009
20.716824
--
122250000
Oct 7, 2009
20.479514
--
122250000
Oct 6, 2009
20.387472
--
122250000
Oct 5, 2009
19.957772
--
122250000
Oct 2, 2009
19.6934
--
122250000
Oct 1, 2009
19.62098
--
122250000
Sep 30, 2009
19.788116
--
122250000
Sep 29, 2009
19.495732
--
122250000
Sep 28, 2009
19.484162
--
122250000
Sep 25, 2009
19.439636
--
122250000
Sep 24, 2009
19.583204
--
122250000
Sep 23, 2009
19.887802
--
122250000
Sep 22, 2009
19.911584
--
122250000
Sep 21, 2009
19.705608
--
122250000
Sep 18, 2009
19.814264
--
122250000
Sep 17, 2009
19.875358
--
122250000
Sep 16, 2009
20.005186
--
122250000
Sep 15, 2009
19.73244
--
122250000
Sep 14, 2009
19.632506
--
122250000
Sep 11, 2009
19.73134
--
122250000
Sep 10, 2009
19.545
--
122250000
Sep 9, 2009
19.54325
--
122250000
Sep 8, 2009
19.594522
--
122250000
Sep 4, 2009
19.536466
--
122250000
Sep 3, 2009
19.554354
--
122250000
Sep 2, 2009
19.177522
--
120250000
Sep 1, 2009
18.747668
--
120250000
Aug 31, 2009
18.68894
--
120250000
Aug 28, 2009
18.793672
--
120250000
Aug 27, 2009
18.567968
--
120250000
Aug 26, 2009
18.544598
--
120250000
Aug 25, 2009
18.54873
--
120250000
Aug 24, 2009
18.505716
--
120250000
Aug 21, 2009
18.720452
--
120250000
Aug 20, 2009
18.467246
--
120250000
Aug 19, 2009
18.526382
--
120250000
Aug 18, 2009
18.416576
--
120250000
Aug 17, 2009
18.349988
--
120250000
Aug 14, 2009
18.600078
--
120250000
Aug 13, 2009
18.751544
--
120250000
Aug 12, 2009
18.673172
--
120250000
Aug 11, 2009
18.57712
--
120250000
Aug 10, 2009
18.561608
--
120250000
Aug 7, 2009
18.803848
--
120250000
Aug 6, 2009
18.870844
--
120250000
Aug 5, 2009
18.939806
--
120250000
Aug 4, 2009
19.004836
--
118250000
Aug 3, 2009
18.790922
--
118250000
Jul 31, 2009
18.734552
--
118250000
Jul 30, 2009
18.365322
--
118250000
Jul 29, 2009
18.214212
--
118250000
Jul 28, 2009
18.446292
--
118250000
Jul 27, 2009
18.7275
--
118250000
Jul 24, 2009
18.71829
--
118250000
Jul 23, 2009
18.751902
--
118250000
Jul 22, 2009
18.72263
--
118250000
Jul 21, 2009
18.59707
--
118250000
Jul 20, 2009
18.634608
--
116750000
Jul 17, 2009
18.413162
--
116750000
Jul 16, 2009
18.372098
--
116750000
Jul 15, 2009
18.450902
--
116750000
Jul 14, 2009
18.1249
--
116750000
Jul 13, 2009
18.119204
--
116750000
Jul 10, 2009
17.923288
--
116750000
Jul 9, 2009
17.996192
--
116750000
Jul 8, 2009
17.860798
--
116750000
Jul 7, 2009
18.25008
--
116750000
Jul 6, 2009
18.155956
--
116750000
Jul 2, 2009
18.28841
--
115750000
Jul 1, 2009
18.491014
--
115750000
Jun 30, 2009
18.21798
--
115750000
Jun 29, 2009
18.479622
--
115750000
Jun 26, 2009
18.486126
--
115750000
Jun 25, 2009
18.454878
--
115750000
Jun 24, 2009
18.356794
--
115750000
Jun 23, 2009
18.15649
--
115750000
Jun 22, 2009
18.091818
--
114250000
Jun 19, 2009
18.38728
--
114250000
Jun 18, 2009
18.356028
--
114250000
Jun 17, 2009
18.38375
--
114250000
Jun 16, 2009
18.309254
--
114250000
Jun 15, 2009
18.217066
--
114250000
Jun 12, 2009
18.477146
--
114250000
Jun 11, 2009
18.894084
--
114250000
Jun 10, 2009
18.750792
--
114250000
Jun 9, 2009
18.750998
--
114250000
Jun 8, 2009
18.705992
--
114250000
Jun 5, 2009
18.903184
--
114250000
Jun 4, 2009
19.28671
--
114250000
Jun 3, 2009
18.958644
--
114250000
Jun 2, 2009
19.326444
--
114250000
Jun 1, 2009
19.236
--
114250000
May 29, 2009
19.240788
--
112750000
May 28, 2009
18.900818
--
112750000
May 27, 2009
18.737818
--
112750000
May 26, 2009
18.736056
--
112750000
May 22, 2009
18.843064
--
112750000
May 21, 2009
18.691862
--
112750000
May 20, 2009
18.420708
--
112750000
May 19, 2009
18.21051
--
112750000
May 18, 2009
18.11239
--
111750000
May 15, 2009
18.30176
--
111750000
May 14, 2009
18.244936
--
111750000
May 13, 2009
18.195976
--
111750000
May 12, 2009
18.156848
--
111750000
May 11, 2009
17.95058
--
111750000
May 8, 2009
17.9787
--
111750000
May 7, 2009
17.990694
--
111750000
May 6, 2009
17.902406
--
111750000
May 5, 2009
17.768888
--
111750000
May 4, 2009
17.72779
--
111750000
May 1, 2009
17.453076
--
111750000
Apr 30, 2009
17.514244
--
111750000
Apr 29, 2009
17.693434
--
111750000
Apr 28, 2009
17.555938
--
111750000
Apr 27, 2009
17.843314
--
111750000
Apr 24, 2009
17.965858
--
111750000
Apr 23, 2009
17.814594
--
111750000
Apr 22, 2009
17.53744
--
111750000
Apr 21, 2009
17.346832
--
111750000
Apr 20, 2009
17.443406
--
111750000
Apr 17, 2009
17.058432
--
110750000
Apr 16, 2009
17.292694
--
110750000
Apr 15, 2009
17.55843
--
110750000
Apr 14, 2009
17.52125
--
110750000
Apr 13, 2009
17.596188
--
110750000
Apr 9, 2009
17.351074
--
110750000
Apr 8, 2009
17.402408
--
110750000
Apr 7, 2009
17.351456
--
110750000
Apr 6, 2009
17.141176
--
110750000
Apr 3, 2009
17.6158
--
110750000
Apr 2, 2009
17.8481
--
110750000
Apr 1, 2009
18.216128
--
110750000
Mar 31, 2009
18.147458
--
110750000
Mar 30, 2009
18.007952
--
110750000
Mar 27, 2009
18.156124
--
110750000
Mar 26, 2009
18.482958
--
110750000
Mar 25, 2009
18.400518
--
110750000
Mar 24, 2009
18.16263
--
110750000
Mar 23, 2009
18.729522
--
110750000
Mar 20, 2009
18.802934
--
109250000
Mar 19, 2009
18.852332
--
109250000
Mar 18, 2009
17.483028
--
109250000
Mar 17, 2009
18.02827
--
109250000
Mar 16, 2009
18.130788
--
109250000
Mar 13, 2009
18.292738
--
109250000
Mar 12, 2009
18.172908
--
110750000
Mar 11, 2009
17.911408
--
110750000
Mar 10, 2009
17.620386
--
110750000
Mar 9, 2009
18.055438
--
110750000
Mar 6, 2009
18.536158
--
110750000
Mar 5, 2009
18.23924
--
110750000
Mar 4, 2009
17.826226
--
110750000
Mar 3, 2009
17.962192
--
110750000
Mar 2, 2009
18.475954
--
110750000
Feb 27, 2009
18.52577
--
110750000
Feb 26, 2009
18.531878
--
110750000
Feb 25, 2009
19.002506
--
110750000
Feb 24, 2009
19.069644
--
114000000
Feb 23, 2009
19.571766
--
114000000
Feb 20, 2009
19.71413
--
114000000
Feb 19, 2009
19.208494
--
114000000
Feb 18, 2009
19.240198
--
114000000
Feb 17, 2009
19.029802
--
114000000
Feb 13, 2009
18.528706
--
114000000
Feb 12, 2009
18.66669
--
114000000
Feb 11, 2009
18.574382
--
112250000
Feb 10, 2009
17.982128
--
112250000
Feb 9, 2009
17.56308
--
112250000
Feb 6, 2009
17.98685
--
112250000
Feb 5, 2009
17.981142
--
112250000
Feb 4, 2009
17.745144
--
112250000
Feb 3, 2009
17.556382
--
112250000
Feb 2, 2009
17.845914
--
112250000
Jan 30, 2009
18.252106
--
112250000
Jan 29, 2009
17.815206
--
112250000
Jan 28, 2009
17.480684
--
112250000
Jan 27, 2009
17.699426
--
112250000
Jan 26, 2009
17.882728
--
111250000
Jan 23, 2009
17.623412
--
111250000
Jan 22, 2009
16.893134
--
111250000
Jan 21, 2009
16.723992
--
111250000
Jan 20, 2009
16.822622
--
111250000
Jan 16, 2009
16.522104
--
111250000
Jan 15, 2009
15.880414
--
111250000
Jan 14, 2009
15.910122
--
111250000
Jan 13, 2009
16.144598
--
110250000
Jan 12, 2009
16.148712
--
110250000
Jan 9, 2009
16.818694
--
110250000
Jan 8, 2009
16.811002
--
110250000
Jan 7, 2009
16.559164
--
110250000
Jan 6, 2009
17.037794
--
110250000
Jan 5, 2009
16.876528
--
110250000
Jan 2, 2009
17.302376
--
109000000
Dec 31, 2008
17.397294
--
109000000
Dec 30, 2008
17.11584
--
109000000
Dec 29, 2008
17.220412
--
109000000
Dec 26, 2008
17.138256
--
109000000
Dec 24, 2008
16.679724
--
109000000
Dec 23, 2008
16.484922
--
109000000
Dec 22, 2008
16.66236
--
109000000
Dec 19, 2008
16.46989
--
109000000
Dec 18, 2008
16.927004
--
109000000
Dec 17, 2008
17.08278
--
107250000
Dec 16, 2008
16.574824
--
107250000
Dec 15, 2008
16.450922
--
106000000
Dec 12, 2008
16.12648
--
106000000
Dec 11, 2008
16.24483
--
106000000
Dec 10, 2008
15.894426
--
105250000
Dec 9, 2008
15.211166
--
105250000
Dec 8, 2008
15.112854
--
105250000
Dec 5, 2008
14.78049
--
105250000
Dec 4, 2008
15.042602
--
105250000
Dec 3, 2008
15.141244
--
105250000
Dec 2, 2008
15.387604
--
105250000
Dec 1, 2008
15.255816
--
106750000
Nov 28, 2008
16.075928
--
106750000
Nov 26, 2008
15.924576
--
106750000
Nov 25, 2008
16.119796
--
106750000
Nov 24, 2008
16.139676
--
106750000
Nov 21, 2008
15.594444
--
104250000
Nov 20, 2008
14.745464
--
104250000
Nov 19, 2008
14.495412
--
104250000
Nov 18, 2008
14.430556
--
104250000
Nov 17, 2008
14.61394
--
104250000
Nov 14, 2008
14.624272
--
104250000
Nov 13, 2008
13.885614
--
104250000
Nov 12, 2008
14.13795
--
104250000
Nov 11, 2008
14.419842
--
105250000
Nov 10, 2008
14.687944
--
105250000
Nov 7, 2008
14.44412
--
105250000
Nov 6, 2008
14.404874
--
105250000
Nov 5, 2008
14.60402
--
105250000
Nov 4, 2008
14.893798
--
105250000
Nov 3, 2008
14.291084
--
105250000
Oct 31, 2008
14.122052
--
105250000
Oct 30, 2008
14.524276
--
105250000
Oct 29, 2008
14.8319
--
105250000
Oct 28, 2008
14.565986
--
105250000
Oct 27, 2008
14.613448
--
105250000
Oct 24, 2008
14.365586
--
105250000
Oct 23, 2008
14.054338
--
105250000
Oct 22, 2008
14.448678
--
106500000
Oct 21, 2008
15.0953
--
106500000
Oct 20, 2008
15.519214
--
107000000
Oct 17, 2008
15.47045
--
107000000
Oct 16, 2008
15.79385
--
107000000
Oct 15, 2008
16.464136
--
107000000
Oct 14, 2008
16.480082
--
107000000
Oct 13, 2008
16.531508
--
107000000
Oct 10, 2008
16.85726
--
107000000
Oct 9, 2008
17.403384
--
104750000
Oct 8, 2008
17.797756
--
102750000
Oct 7, 2008
17.311132
--
102750000
Oct 6, 2008
17.001886
--
102750000
Oct 3, 2008
16.336258
--
102750000
Oct 2, 2008
16.535502
--
103500000
Oct 1, 2008
17.35756
--
103500000
Sep 30, 2008
17.229602
--
103500000
Sep 29, 2008
17.5058
--
102500000
Sep 26, 2008
17.401882
--
102500000
Sep 25, 2008
17.299558
--
104750000
Sep 24, 2008
17.522526
--
103500000
Sep 23, 2008
17.453714
--
102500000
Sep 22, 2008
17.81666
--
100750000
Sep 19, 2008
16.963558
--
100750000
Sep 18, 2008
17.596596
--
97750000
Sep 17, 2008
16.687914
--
97250000
Sep 16, 2008
15.306054
--
97250000
Sep 15, 2008
15.436342
--
97250000
Sep 12, 2008
14.98733
--
97250000
Sep 11, 2008
14.612904
--
97250000
Sep 10, 2008
14.940338
--
97000000
Sep 9, 2008
15.516188
--
97000000
Sep 8, 2008
15.721398
--
97000000
Sep 5, 2008
15.723886
--
97000000
Sep 4, 2008
15.729974
--
97000000
Sep 3, 2008
15.82478
--
97000000
Sep 2, 2008
15.870298
--
97000000
Aug 29, 2008
16.350266
--
97000000
Aug 28, 2008
16.382
--
97000000
Aug 27, 2008
16.326958
--
97000000
Aug 26, 2008
16.210778
--
99750000
Aug 25, 2008
16.163622
--
99750000
Aug 22, 2008
16.314048
--
99750000
Aug 21, 2008
16.42467
--
99750000
Aug 20, 2008
15.977154
--
99750000
Aug 19, 2008
15.993108
--
99750000
Aug 18, 2008
15.768448
--
99750000
Aug 15, 2008
15.498764
--
99750000
Aug 14, 2008
15.93677
--
99750000
Aug 13, 2008
16.26828
--
99750000
Aug 12, 2008
15.937124
--
99750000
Aug 11, 2008
16.199604
--
99750000
Aug 8, 2008
16.916074
--
99750000
Aug 7, 2008
17.170676
--
99750000
Aug 6, 2008
17.267504
--
99750000
Aug 5, 2008
17.32686
--
99750000
Aug 4, 2008
17.75108
--
99750000
Aug 1, 2008
17.927196
--
99750000
Jul 31, 2008
18.024066
--
99750000
Jul 30, 2008
17.807242
--
99750000
Jul 29, 2008
18.073782
--
99750000
Jul 28, 2008
18.294948
--
99750000
Jul 25, 2008
18.27582
--
99750000
Jul 24, 2008
18.185266
--
99750000
Jul 23, 2008
18.193356
--
99750000
Jul 22, 2008
18.698624
--
99750000
Jul 21, 2008
18.996742
--
99750000
Jul 18, 2008
18.882934
--
99750000
Jul 17, 2008
19.133702
--
99750000
Jul 16, 2008
18.972132
--
99750000
Jul 15, 2008
19.286036
--
99750000
Jul 14, 2008
19.1876
--
99750000
Jul 11, 2008
18.9278
--
99750000
Jul 10, 2008
18.561042
--
99750000
Jul 9, 2008
18.292928
--
99750000
Jul 8, 2008
18.18659
--
99750000
Jul 7, 2008
18.293328
--
99750000
Jul 3, 2008
18.384888
--
99750000
Jul 2, 2008
18.639596
--
99750000
Jul 1, 2008
18.594422
--
99750000
Jun 30, 2008
18.27294
--
99750000
Jun 27, 2008
18.334722
--
99750000
Jun 26, 2008
18.01521
--
99750000
Jun 25, 2008
17.362166
--
99750000
Jun 24, 2008
17.543922
--
99750000
Jun 23, 2008
17.457278
--
99750000
Jun 20, 2008
17.783492
--
99750000
Jun 19, 2008
17.791582
--
99750000
Jun 18, 2008
17.578634
--
99750000
Jun 17, 2008
17.448574
--
99750000
Jun 16, 2008
17.43495
--
99750000
Jun 13, 2008
17.173036
--
99750000
Jun 12, 2008
17.151516
--
99750000
Jun 11, 2008
17.358926
--
99750000
Jun 10, 2008
17.126238
--
99750000
Jun 9, 2008
17.655334
--
99750000
Jun 6, 2008
17.66973
--
99750000
Jun 5, 2008
17.204168
--
99750000
Jun 4, 2008
17.364214
--
99750000
Jun 3, 2008
17.397954
--
99750000
Jun 2, 2008
17.621154
--
99750000
May 30, 2008
17.511176
--
99750000
May 29, 2008
17.311972
--
99750000
May 28, 2008
17.772154
--
99750000
May 27, 2008
17.91449
--
99750000
May 23, 2008
18.268672
--
99750000
May 22, 2008
18.116858
--
99750000
May 21, 2008
18.316452
--
99750000
May 20, 2008
18.148844
--
99750000
May 19, 2008
17.862782
--
99750000
May 16, 2008
17.744914
--
99750000
May 15, 2008
17.350268
--
99750000
May 14, 2008
17.081964
--
99750000
May 13, 2008
17.143352
--
99750000
May 12, 2008
17.44362
--
99750000
May 9, 2008
17.459988
--
99750000
May 8, 2008
17.383184
--
99750000
May 7, 2008
17.166212
--
99750000
May 6, 2008
17.29275
--
99750000
May 5, 2008
17.219894
--
99750000
May 2, 2008
16.900644
--
102250000
May 1, 2008
16.758686
--
102250000
Apr 30, 2008
17.033384
--
102250000
Apr 29, 2008
17.258712
--
102250000
Apr 28, 2008
17.62821
--
102250000
Apr 25, 2008
17.516228
--
104250000
Apr 24, 2008
17.50852
--
104250000
Apr 23, 2008
17.891844
--
104250000
Apr 22, 2008
18.21
--
104250000
Apr 21, 2008
18.060108
--
104250000
Apr 18, 2008
18.011328
--
104250000
Apr 17, 2008
18.5566
--
104250000
Apr 16, 2008
18.661472
--
104250000
Apr 15, 2008
18.337792
--
104250000
Apr 14, 2008
18.272822
--
104250000
Apr 11, 2008
18.237872
--
104250000
Apr 10, 2008
18.330894
--
104250000
Apr 9, 2008
18.435764
--
104250000
Apr 8, 2008
18.048884
--
104250000
Apr 7, 2008
18.2209
--
104250000
Apr 4, 2008
17.95093
--
104250000
Apr 3, 2008
17.87213
--
104250000
Apr 2, 2008
17.678786
--
104250000
Apr 1, 2008
17.436066
--
104250000
Mar 31, 2008
18.094142
--
104250000
Mar 28, 2008
18.379234
--
104250000
Mar 27, 2008
18.739002
--
104250000
Mar 26, 2008
18.743158
--
104250000
Mar 25, 2008
18.458882
--
109250000
Mar 24, 2008
18.13706
--
109250000
Mar 20, 2008
18.163538
--
109250000
Mar 19, 2008
18.659616
--
109250000
Mar 18, 2008
19.815544
--
106250000
Mar 17, 2008
19.780192
--
102250000
Mar 14, 2008
19.717618
--
101750000
Mar 13, 2008
19.601272
--
101750000
Mar 12, 2008
19.334776
--
101750000
Mar 11, 2008
19.244108
--
101750000
Mar 10, 2008
19.159368
--
101750000
Mar 7, 2008
19.205438
--
101750000
Mar 6, 2008
19.260966
--
101750000
Mar 5, 2008
19.482448
--
101750000
Mar 4, 2008
19.041982
--
101750000
Mar 3, 2008
19.390006
--
97500000
Feb 29, 2008
19.204874
--
97500000
Feb 28, 2008
19.054892
--
97500000
Feb 27, 2008
18.930598
--
97500000
Feb 26, 2008
18.691684
--
97500000
Feb 25, 2008
18.52391
--
97500000
Feb 22, 2008
18.664834
--
97500000
Feb 21, 2008
18.692704
--
97500000
Feb 20, 2008
18.465644
--
97500000
Feb 19, 2008
18.307748
--
97500000
Feb 15, 2008
17.838194
--
97500000
Feb 14, 2008
17.929296
--
97500000
Feb 13, 2008
17.911706
--
97500000
Feb 12, 2008
17.92969
--
97500000
Feb 11, 2008
18.2362
--
97500000
Feb 8, 2008
18.147868
--
97500000
Feb 7, 2008
17.904992
--
97500000
Feb 6, 2008
17.798472
--
97500000
Feb 5, 2008
17.506186
--
97500000
Feb 4, 2008
17.881836
--
97500000
Feb 1, 2008
17.957546
--
97500000
Jan 31, 2008
18.234498
--
96000000
Jan 30, 2008
18.193184
--
96000000
Jan 29, 2008
18.282342
--
96000000
Jan 28, 2008
18.32208
--
96000000
Jan 25, 2008
17.994514
--
96000000
Jan 24, 2008
17.895868
--
94250000
Jan 23, 2008
17.391962
--
94250000
Jan 22, 2008
17.581932
--
94250000
Jan 18, 2008
17.408734
--
94250000
Jan 17, 2008
17.383224
--
94250000
Jan 16, 2008
17.40516
--
94250000
Jan 15, 2008
17.80863
--
94250000
Jan 14, 2008
17.820686
--
90750000
Jan 11, 2008
17.712538
--
90750000
Jan 10, 2008
17.625748
--
90750000
Jan 9, 2008
17.384764
--
90750000
Jan 8, 2008
17.3553
--
90750000
Jan 7, 2008
16.991746
--
90750000
Jan 4, 2008
17.061496
--
90750000
Jan 3, 2008
17.12692
--
90750000
Jan 2, 2008
16.94128
--
89750000
Dec 31, 2007
16.504618
--
89750000
Dec 28, 2007
16.598106
--
89750000
Dec 27, 2007
16.380762
--
89750000
Dec 26, 2007
16.329528
--
89750000
Dec 24, 2007
16.068852
--
89750000
Dec 21, 2007
16.04565
--
89750000
Dec 20, 2007
15.800616
--
89750000
Dec 19, 2007
15.838362
--
89750000
Dec 18, 2007
15.876104
--
88000000
Dec 17, 2007
15.714124
--
88000000
Dec 14, 2007
15.684976
--
88000000
Dec 13, 2007
15.797866
--
88000000
Dec 12, 2007
16.084778
--
88000000
Dec 11, 2007
16.043426
--
88000000
Dec 10, 2007
15.970434
--
88000000
Dec 7, 2007
15.707946
--
88000000
Dec 6, 2007
15.842588
--
88000000
Dec 5, 2007
15.769594
--
88000000
Dec 4, 2007
15.844998
--
88000000
Dec 3, 2007
15.58801
--
88000000
Nov 30, 2007
15.467852
--
88000000
Nov 29, 2007
15.72716
--
88000000
Nov 28, 2007
15.822286
--
88000000
Nov 27, 2007
16.09149
--
88000000
Nov 26, 2007
16.33498
--
88000000
Nov 23, 2007
16.295954
--
88000000
Nov 21, 2007
15.774068
--
88000000
Nov 20, 2007
15.629836
--
88000000
Nov 19, 2007
15.362954
--
88000000
Nov 16, 2007
15.53952
--
88000000
Nov 15, 2007
15.543646
--
88000000
Nov 14, 2007
16.0799
--
88000000
Nov 13, 2007
15.767526
--
88000000
Nov 12, 2007
15.937822
--
88000000
Nov 9, 2007
16.466528
--
88000000
Nov 8, 2007
16.520118
--
88000000
Nov 7, 2007
16.437216
--
88000000
Nov 6, 2007
16.23562
--
86000000
Nov 5, 2007
15.98457
--
86000000
Nov 2, 2007
15.93771
--
86000000
Nov 1, 2007
15.641066
--
85000000
Oct 31, 2007
15.66696
--
85000000
Oct 30, 2007
15.514766
--
85000000
Oct 29, 2007
15.609918
--
85000000
Oct 26, 2007
15.50753
--
85000000
Oct 25, 2007
15.17922
--
85000000
Oct 24, 2007
15.066592
--
85000000
Oct 23, 2007
15.015308
--
83500000
Oct 22, 2007
14.95215
--
83500000
Oct 19, 2007
15.114908
--
83500000
Oct 18, 2007
15.117052
--
83500000
Oct 17, 2007
14.986618
--
83500000
Oct 16, 2007
14.976888
--
83500000
Oct 15, 2007
14.97903
--
83500000
Oct 12, 2007
14.8133
--
83500000
Oct 11, 2007
14.864908
--
82250000
Oct 10, 2007
14.649378
--
82250000
Oct 9, 2007
14.590174
--
81250000
Oct 8, 2007
14.49931
--
81250000
Oct 5, 2007
14.667988
--
81250000
Oct 4, 2007
14.598892
--
81250000
Oct 3, 2007
14.430852
--
81250000
Oct 2, 2007
14.4408
--
81250000
Oct 1, 2007
14.785376
--
81250000
Sep 28, 2007
14.698766
--
81250000
Sep 27, 2007
14.499006
--
81250000
Sep 26, 2007
14.412072
--
81250000
Sep 25, 2007
14.477548
--
80250000
Sep 24, 2007
14.487604
--
80250000
Sep 21, 2007
14.47422
--
80250000
Sep 20, 2007
14.494174
--
78750000
Sep 19, 2007
14.288472
--
78750000
Sep 18, 2007
14.165904
--
78750000
Sep 17, 2007
14.166058
--
78250000
Sep 14, 2007
14.043796
--
78250000
Sep 13, 2007
14.041972
--
78250000
Sep 12, 2007
14.089632
--
78250000
Sep 11, 2007
14.095724
--
78250000
Sep 10, 2007
13.920004
--
78250000
Sep 7, 2007
13.870672
--
76750000
Sep 6, 2007
13.767894
--
76750000
Sep 5, 2007
13.492898
--
76750000
Sep 4, 2007
13.508886
--
76750000
Aug 31, 2007
13.321364
--
76750000
Aug 30, 2007
13.163104
--
76750000
Aug 29, 2007
13.18899
--
76750000
Aug 28, 2007
13.151512
--
76750000
Aug 27, 2007
13.199178
--
76750000
Aug 24, 2007
13.223374
--
76750000
Aug 23, 2007
13.043332
--
76750000
Aug 22, 2007
13.047434
--
76750000
Aug 21, 2007
13.000056
--
76750000
Aug 20, 2007
13.000198
--
76750000
Aug 17, 2007
13.004586
--
76750000
Aug 16, 2007
12.834442
--
76750000
Aug 15, 2007
13.242478
--
76750000
Aug 14, 2007
13.236682
--
76750000
Aug 13, 2007
13.258608
--
75500000
Aug 10, 2007
13.270924
--
75500000
Aug 9, 2007
13.094842
--
75500000
Aug 8, 2007
13.354376
--
75500000
Aug 7, 2007
13.2773
--
75500000
Aug 6, 2007
13.295266
--
75500000
Aug 3, 2007
13.315504
--
75500000
Aug 2, 2007
13.15923
--
75500000
Aug 1, 2007
13.139566
--
75500000
Jul 31, 2007
13.205076
--
75500000
Jul 30, 2007
13.14976
--
75500000
Jul 27, 2007
13.068978
--
75500000
Jul 26, 2007
13.118638
--
74500000
Jul 25, 2007
13.332704
--
74500000
Jul 23, 2007
13.481558
--
74500000
Jul 20, 2007
13.543404
--
74500000
Jul 19, 2007
13.410842
--
74500000
Jul 18, 2007
13.319874
--
74500000
Jul 17, 2007
13.16354
--
74500000
Jul 16, 2007
13.169626
--
74500000
Jul 13, 2007
13.185906
--
74500000
Jul 12, 2007
13.203878
--
74500000
Jul 11, 2007
13.077254
--
74500000
Jul 10, 2007
13.120974
--
74500000
Jul 9, 2007
13.081502
--
74500000
Jul 6, 2007
12.92743
--
74500000
Jul 5, 2007
12.842398
--
74500000
Jul 3, 2007
12.931792
--
74500000
Jul 2, 2007
13.003264
--
74500000
Jun 29, 2007
12.83725
--
74500000
Jun 28, 2007
12.825502
--
74500000
Jun 27, 2007
12.71072
--
74500000
Jun 26, 2007
12.718786
--
74500000
Jun 25, 2007
12.901214
--
74500000
Jun 22, 2007
12.94523
--
74500000
Jun 21, 2007
12.887912
--
74500000
Jun 20, 2007
12.99703
--
74500000
Jun 19, 2007
13.088318
--
74500000
Jun 18, 2007
12.991372
--
74500000
Jun 15, 2007
12.96604
--
74500000
Jun 14, 2007
12.908722
--
74500000
Jun 13, 2007
12.841496
--
74500000
Jun 12, 2007
12.84758
--
74500000
Jun 11, 2007
12.962642
--
74500000
Jun 8, 2007
12.7887
--
74500000
Jun 7, 2007
13.078126
--
74500000
Jun 6, 2007
13.26056
--
74500000
Jun 5, 2007
13.26665
--
74500000
Jun 4, 2007
13.28859
--
74500000
Jun 1, 2007
13.298934
--
74500000
May 31, 2007
13.096908
--
74500000
May 30, 2007
12.940468
--
74500000
May 29, 2007
13.019894
--
74500000
May 25, 2007
12.980822
--
74500000
May 24, 2007
12.93934
--
74500000
May 23, 2007
13.115886
--
74500000
May 22, 2007
13.060532
--
74500000
May 21, 2007
13.135994
--
74500000
May 18, 2007
13.098766
--
74500000
May 17, 2007
13.003768
--
74500000
May 16, 2007
13.083192
--
73250000
May 15, 2007
13.337042
--
73250000
May 14, 2007
13.247994
--
73250000
May 11, 2007
13.290056
--
73250000
May 10, 2007
13.181186
--
73250000
May 9, 2007
13.482606
--
73250000
May 8, 2007
13.577894
--
73250000
May 7, 2007
13.635822
--
73250000
May 4, 2007
13.620114
--
73250000
May 3, 2007
13.513228
--
73250000
May 2, 2007
13.325068
--
72500000
May 1, 2007
13.36685
--
72500000
Apr 30, 2007
13.487944
--
72500000
Apr 27, 2007
13.452698
--
72500000
Apr 26, 2007
13.3775
--
72500000
Apr 25, 2007
13.56006
--
72500000
Apr 24, 2007
13.56219
--
72500000
Apr 23, 2007
13.689234
--
72500000
Apr 20, 2007
13.717444
--
72500000
Apr 19, 2007
13.564922
--
72500000
Apr 18, 2007
13.660242
--
72500000
Apr 17, 2007
13.642548
--
72500000
Apr 16, 2007
13.68037
--
72500000
Apr 13, 2007
13.587628
--
72500000
Apr 12, 2007
13.383556
--
72500000
Apr 11, 2007
13.417408
--
72500000
Apr 10, 2007
13.411608
--
72500000
Apr 9, 2007
13.320548
--
72500000
Apr 5, 2007
13.366738
--
72500000
Apr 4, 2007
13.325246
--
72500000
Apr 3, 2007
13.16478
--
72500000
Apr 2, 2007
13.198642
--
72500000
Mar 30, 2007
13.145522
--
72500000
Mar 29, 2007
13.115916
--
72500000
Mar 28, 2007
13.21523
--
72500000
Mar 27, 2007
13.128104
--
72500000
Mar 26, 2007
13.154032
--
72500000
Mar 23, 2007
13.021574
--
72500000
Mar 22, 2007
13.154604
--
72500000
Mar 21, 2007
13.067478
--
72500000
Mar 20, 2007
13.045804
--
71750000
Mar 19, 2007
12.950744
--
71750000
Mar 16, 2007
12.941252
--
71750000
Mar 15, 2007
12.80454
--
71750000
Mar 14, 2007
12.709478
--
71750000
Mar 13, 2007
12.842504
--
71750000
Mar 12, 2007
12.858512
--
71750000
Mar 9, 2007
12.89067
--
71750000
Mar 8, 2007
12.958246
--
71750000
Mar 7, 2007
12.902854
--
71750000
Mar 6, 2007
12.768124
--
71750000
Mar 5, 2007
12.627442
--
71750000
Mar 2, 2007
12.722938
--
71750000
Mar 1, 2007
13.13575
--
71750000
Feb 28, 2007
13.276758
--
71750000
Feb 27, 2007
13.564582
--
71750000
Feb 26, 2007
13.616316
--
71750000
Feb 23, 2007
13.5496
--
71750000
Feb 22, 2007
13.476044
--
70750000
Feb 21, 2007
13.492064
--
70750000
Feb 20, 2007
13.033906
--
70750000
Feb 16, 2007
13.266614
--
70750000
Feb 15, 2007
13.237
--
70750000
Feb 14, 2007
13.239128
--
70750000
Feb 13, 2007
13.169832
--
70750000
Feb 12, 2007
13.144186
--
70750000
Feb 9, 2007
13.241836
--
70750000
Feb 8, 2007
13.0535
--
70750000
Feb 7, 2007
12.940554
--
70750000
Feb 6, 2007
12.966488
--
70750000
Feb 5, 2007
12.913062
--
70750000
Feb 2, 2007
12.820236
--
70750000
Feb 1, 2007
13.04266
--
70750000
Jan 31, 2007
12.935632
--
70750000
Jan 30, 2007
12.780968
--
70750000
Jan 29, 2007
12.759278
--
70750000
Jan 26, 2007
12.787482
--
70750000
Jan 25, 2007
12.853116
--
70750000
Jan 24, 2007
12.849288
--
70750000
Jan 23, 2007
12.801798
--
70750000
Jan 22, 2007
12.565762
--
70750000
Jan 19, 2007
12.609846
--
72000000
Jan 18, 2007
12.443272
--
72000000
Jan 17, 2007
12.542642
--
72000000
Jan 16, 2007
12.39393
--
72000000
Jan 12, 2007
12.412334
--
72000000
Jan 11, 2007
12.15248
--
72000000
Jan 10, 2007
12.136736
--
72000000
Jan 9, 2007
12.166638
--
72000000
Jan 8, 2007
12.055888
--
72000000
Jan 5, 2007
12.004424
--
72000000
Jan 4, 2007
12.381622
--
72000000
Jan 3, 2007
12.445288
--
72000000
Dec 29, 2006
12.606788
--
72000000
Dec 28, 2006
12.585088
--
72000000
Dec 27, 2006
12.448238
--
72000000
Dec 26, 2006
12.378888
--
72000000
Dec 22, 2006
12.288102
--
72000000
Dec 21, 2006
12.27037
--
72000000
Dec 20, 2006
12.318148
--
72000000
Dec 19, 2006
12.338136
--
70000000
Dec 18, 2006
12.187648
--
70000000
Dec 15, 2006
12.20764
--
70000000
Dec 14, 2006
12.438072
--
70000000
Dec 13, 2006
12.464016
--
68750000
Dec 12, 2006
12.446286
--
68750000
Dec 11, 2006
12.505982
--
68750000
Dec 8, 2006
12.428962
--
68750000
Dec 7, 2006
12.544248
--
68750000
Dec 6, 2006
12.516592
--
68750000
Dec 5, 2006
12.750998
--
68750000
Dec 4, 2006
12.808714
--
68750000
Dec 1, 2006
12.799208
--
68750000
Nov 30, 2006
12.84304
--
68750000
Nov 29, 2006
12.61678
--
68750000
Nov 28, 2006
12.650678
--
68750000
Nov 27, 2006
12.714368
--
68750000
Nov 24, 2006
12.482422
--
68750000
Nov 22, 2006
12.482696
--
68750000
Nov 21, 2006
12.472904
--
68750000
Nov 20, 2006
12.334022
--
68750000
Nov 17, 2006
12.340386
--
68750000
Nov 16, 2006
12.322646
--
68750000
Nov 15, 2006
12.360516
--
68750000
Nov 14, 2006
12.386468
--
68750000
Nov 13, 2006
12.394548
--
68750000
Nov 10, 2006
12.478368
--
68750000
Nov 9, 2006
12.60958
--
68750000
Nov 8, 2006
12.240326
--
68750000
Nov 7, 2006
12.425156
--
68750000
Nov 6, 2006
12.427278
--
68750000
Nov 3, 2006
12.449532
--
68750000
Nov 2, 2006
12.419938
--
68750000
Nov 1, 2006
12.24525
--
68750000
Oct 31, 2006
11.997056
--
68750000
Oct 30, 2006
12.009108
--
68750000
Oct 27, 2006
11.880374
--
69750000
Oct 26, 2006
11.852692
--
69750000
Oct 25, 2006
11.670054
--
69750000
Oct 24, 2006
11.60661
--
69750000
Oct 23, 2006
11.513366
--
69750000
Oct 20, 2006
11.77797
--
69750000
Oct 19, 2006
11.897296
--
69750000
Oct 18, 2006
11.696778
--
69750000
Oct 17, 2006
11.7128
--
69750000
Oct 16, 2006
11.812258
--
69750000
Oct 13, 2006
11.695434
--
69750000
Oct 12, 2006
11.447234
--
69750000
Oct 11, 2006
11.367896
--
69750000
Oct 10, 2006
11.360074
--
69750000
Oct 9, 2006
11.489328
--
69750000
Oct 6, 2006
11.370506
--
69750000
Oct 5, 2006
11.342818
--
69750000
Oct 4, 2006
11.16405
--
69750000
Oct 3, 2006
11.448356
--
69750000
Oct 2, 2006
11.873762
--
69750000
Sep 29, 2006
11.89204
--
69750000
Sep 28, 2006
12.019356
--
69750000
Sep 27, 2006
11.866466
--
69750000
Sep 26, 2006
11.745372
--
69750000
Sep 25, 2006
11.719666
--
69750000
Sep 22, 2006
11.710114
--
69750000
Sep 21, 2006
11.567156
--
69750000
Sep 20, 2006
11.523564
--
69750000
Sep 19, 2006
11.460096
--
69750000
Sep 18, 2006
11.647028
--
69750000
Sep 15, 2006
11.45265
--
69750000
Sep 14, 2006
11.510408
--
69750000
Sep 13, 2006
11.70529
--
69750000
Sep 12, 2006
11.663684
--
69750000
Sep 11, 2006
11.723432
--
69750000
Sep 8, 2006
12.113336
--
69750000
Sep 7, 2006
12.260528
--
69750000
Sep 6, 2006
12.588566
--
69750000
Sep 5, 2006
12.688164
--
69750000
Sep 1, 2006
12.408408
--
69750000
Aug 31, 2006
12.438362
--
69750000
Aug 30, 2006
12.275486
--
69750000
Aug 29, 2006
12.136462
--
69750000
Aug 28, 2006
12.228046
--
69750000
Aug 25, 2006
12.36164
--
69750000
Aug 24, 2006
12.312078
--
69750000
Aug 23, 2006
12.395706
--
69750000
Aug 22, 2006
12.413734
--
69750000
Aug 21, 2006
12.435738
--
69750000
Aug 18, 2006
12.165784
--
69750000
Aug 17, 2006
12.23152
--
69750000
Aug 16, 2006
12.496052
--
69250000
Aug 15, 2006
12.372936
--
69250000
Aug 14, 2006
12.492348
--
69250000
Aug 11, 2006
12.592158
--
69250000
Aug 10, 2006
12.620126
--
70500000
Aug 9, 2006
12.930386
--
68000000
Aug 8, 2006
12.835106
--
68000000
Aug 7, 2006
12.876994
--
68000000
Aug 4, 2006
12.801874
--
68000000
Aug 3, 2006
12.819906
--
68000000
Aug 2, 2006
12.95324
--
68000000
Aug 1, 2006
12.84802
--
68000000
Jul 31, 2006
12.60754
--
68000000
Jul 28, 2006
12.619886
--
68000000
Jul 27, 2006
12.572298
--
68000000
Jul 26, 2006
12.357666
--
68000000
Jul 25, 2006
12.278256
--
68000000
Jul 24, 2006
12.18095
--
68000000
Jul 21, 2006
12.318564
--
68000000
Jul 20, 2006
12.55932
--
68000000
Jul 19, 2006
12.75633
--
68000000
Jul 18, 2006
12.491986
--
68000000
Jul 17, 2006
12.935582
--
68000000
Jul 14, 2006
13.254186
--
66500000
Jul 13, 2006
12.98189
--
66500000
Jul 12, 2006
12.912432
--
66500000
Jul 11, 2006
12.749506
--
66500000
Jul 10, 2006
12.409592
--
66500000
Jul 7, 2006
12.58301
--
66500000
Jul 6, 2006
12.609
--
66500000
Jul 5, 2006
12.473912
--
66500000
Jul 3, 2006
12.199672
--
66500000
Jun 30, 2006
12.200072
--
66500000
Jun 29, 2006
11.663112
--
66500000
Jun 28, 2006
11.500124
--
66500000
Jun 27, 2006
11.565894
--
66500000
Jun 26, 2006
11.629676
--
66500000
Jun 23, 2006
11.630058
--
66500000
Jun 22, 2006
11.578466
--
66500000
Jun 21, 2006
11.684022
--
66500000
Jun 20, 2006
11.473292
--
66500000
Jun 19, 2006
11.31229
--
66500000
Jun 16, 2006
11.49567
--
66500000
Jun 15, 2006
11.267034
--
66500000
Jun 14, 2006
11.18361
--
66500000
Jun 13, 2006
11.187712
--
66500000
Jun 12, 2006
12.069066
--
66500000
Jun 9, 2006
12.097312
--
66500000
Jun 8, 2006
12.115348
--
66500000
Jun 7, 2006
12.47951
--
66500000
Jun 6, 2006
12.519432
--
66500000
Jun 5, 2006
12.794084
--
65500000
Jun 2, 2006
12.641334
--
65500000
Jun 1, 2006
12.484458
--
65500000
May 31, 2006
12.780964
--
65500000
May 30, 2006
13.00796
--
65500000
May 26, 2006
12.948832
--
65500000
May 25, 2006
12.899224
--
65500000
May 24, 2006
12.67251
--
65500000
May 23, 2006
13.389034
--
65500000
May 22, 2006
13.070788
--
66500000
May 19, 2006
13.065248
--
66500000
May 18, 2006
13.521092
--
66500000
May 17, 2006
13.738144
--
66500000
May 16, 2006
13.758196
--
66500000
May 15, 2006
13.60114
--
66500000
May 12, 2006
14.132904
--
66500000
May 11, 2006
14.322106
--
66500000
May 10, 2006
14.00188
--
66500000
May 9, 2006
13.916464
--
66500000
May 8, 2006
13.486786
--
66500000
May 5, 2006
13.574788
--
66500000
May 4, 2006
13.41574
--
64000000
May 3, 2006
13.25072
--
64000000
May 2, 2006
13.226986
--
64000000
May 1, 2006
13.083854
--
63000000
Apr 28, 2006
12.970824
--
63000000
Apr 27, 2006
12.602716
--
63000000
Apr 26, 2006
12.712334
--
63000000
Apr 25, 2006
12.55721
--
63000000
Apr 24, 2006
12.350332
--
63000000
Apr 21, 2006
12.58164
--
61500000
Apr 20, 2006
12.33495
--
61500000
Apr 19, 2006
12.589876
--
61500000
Apr 18, 2006
12.339204
--
61000000
Apr 17, 2006
12.247774
--
61000000
Apr 13, 2006
11.872096
--
61000000
Apr 12, 2006
11.89213
--
58750000
Apr 11, 2006
11.846478
--
58750000
Apr 10, 2006
11.894382
--
57250000
Apr 7, 2006
11.71164
--
57250000
Apr 6, 2006
11.847128
--
57250000
Apr 5, 2006
11.701946
--
57250000
Apr 4, 2006
11.664252
--
57250000
Apr 3, 2006
11.73206
--
57250000
Mar 31, 2006
11.581114
--
57250000
Mar 30, 2006
11.678812
--
57250000
Mar 29, 2006
11.406144
--
55750000
Mar 28, 2006
11.278832
--
55750000
Mar 27, 2006
11.28692
--
55750000
Mar 24, 2006
11.147906
--
55750000
Mar 23, 2006
10.950898
--
55750000
Mar 22, 2006
10.966948
--
55750000
Mar 21, 2006
10.996936
--
55750000
Mar 20, 2006
11.05281
--
55750000
Mar 17, 2006
11.03127
--
55750000
Mar 16, 2006
11.037366
--
55750000
Mar 15, 2006
11.0116
--
55750000
Mar 14, 2006
10.983844
--
55750000
Mar 13, 2006
10.872456
--
55750000
Mar 10, 2006
10.749358
--
55750000
Mar 9, 2006
10.860984
--
55750000
Mar 8, 2006
10.801368
--
55750000
Mar 7, 2006
11.00459
--
55750000
Mar 6, 2006
11.048516
--
55750000
Mar 3, 2006
11.269906
--
55750000
Mar 2, 2006
11.313836
--
55750000
Mar 1, 2006
11.220372
--
55750000
Feb 28, 2006
11.182656
--
51250000
Feb 27, 2006
11.045344
--
51250000
Feb 24, 2006
11.12737
--
51250000
Feb 23, 2006
10.920344
--
51250000
Feb 22, 2006
11.030014
--
51250000
Feb 21, 2006
11.030134
--
51250000
Feb 17, 2006
10.98879
--
51250000
Feb 16, 2006
10.873386
--
51250000
Feb 15, 2006
10.748022
--
51250000
Feb 14, 2006
10.871632
--
51250000
Feb 13, 2006
10.734316
--
51250000
Feb 10, 2006
10.957752
--
51250000
Feb 9, 2006
11.2427
--
51250000
Feb 8, 2006
10.956002
--
51250000
Feb 7, 2006
10.974048
--
51250000
Feb 6, 2006
11.356596
--
48750000
Feb 3, 2006
11.301198
--
46000000
Feb 2, 2006
11.402904
--
46000000
Feb 1, 2006
11.341284
--
46000000
Jan 31, 2006
11.369302
--
46000000
Jan 30, 2006
11.269806
--
46000000
Jan 27, 2006
11.128714
--
44250000
Jan 26, 2006
11.148762
--
44250000
Jan 25, 2006
11.198694
--
44250000
Jan 24, 2006
11.109158
--
44250000
Jan 23, 2006
11.121234
--
44250000
Jan 20, 2006
11.025962
--
44250000
Jan 19, 2006
11.123714
--
42500000
Jan 18, 2006
10.830946
--
42500000
Jan 17, 2006
11.024334
--
42500000
Jan 13, 2006
11.078612
--
42500000
Jan 12, 2006
10.923322
--
42500000
Jan 11, 2006
10.933404
--
42500000
Jan 10, 2006
10.843864
--
40500000
Jan 9, 2006
10.939622
--
40500000
Jan 6, 2006
10.75269
--
38000000
Jan 5, 2006
10.48582
--
38000000
Jan 4, 2006
10.637356
--
38000000
Jan 3, 2006
10.573716
--
38000000
Dec 30, 2005
10.3032
--
35750000
Dec 29, 2005
10.275418
--
35750000
Dec 28, 2005
10.245642
--
35750000
Dec 27, 2005
10.122216
--
35750000
Dec 23, 2005
10.023026
--
35750000
Dec 22, 2005
10.017158
--
35750000
Dec 21, 2005
9.823978
--
35750000
Dec 20, 2005
9.855968
--
33750000
Dec 19, 2005
10.035422
--
33750000
Dec 16, 2005
10.031766
--
33750000
Dec 15, 2005
10.04184
--
33750000
Dec 14, 2005
10.093764
--
33750000
Dec 13, 2005
10.382842
--
33750000
Dec 12, 2005
10.53043
--
31500000
Dec 9, 2005
10.502874
--
31500000
Dec 8, 2005
10.34953
--
31500000
Dec 7, 2005
10.249994
--
31500000
Dec 6, 2005
10.168392
--
31500000
Dec 5, 2005
10.142594
--
31500000
Dec 2, 2005
10.031314
--
31500000
Dec 1, 2005
10.015478
--
31500000
Nov 30, 2005
9.858128
--
31500000
Nov 29, 2005
9.94793
--
31500000
Nov 28, 2005
9.932094
--
31500000
Nov 25, 2005
9.808838
--
31500000
Nov 23, 2005
9.809052
--
31500000
Nov 22, 2005
9.819126
--
31500000
Nov 21, 2005
9.747474
--
30000000
Nov 18, 2005
9.680018
--
30000000
Nov 17, 2005
9.692084
--
30000000
Nov 16, 2005
9.534708
--
30000000
Nov 15, 2005
9.331478
--
30000000
Nov 14, 2005
9.333574
--
30000000
Nov 11, 2005
9.335874
--
30000000
Nov 10, 2005
9.302084
--
30000000
Nov 9, 2005
9.296206
--
30000000
Nov 8, 2005
9.188652
--
30000000
Nov 7, 2005
9.150874
--
30000000
Nov 4, 2005
9.097344
--
30000000
Nov 3, 2005
9.173206
--
30000000
Nov 2, 2005
9.227138
--
30000000
Nov 1, 2005
9.147488
--
30000000
Oct 31, 2005
9.273198
--
30000000
Oct 28, 2005
9.431018
--
30000000
Oct 27, 2005
9.447072
--
30000000
Oct 26, 2005
9.395334
--
30000000
Oct 25, 2005
9.42734
--
30000000
Oct 24, 2005
9.271914
--
30000000
Oct 21, 2005
9.3121
--
30000000
Oct 20, 2005
9.19256
--
30000000
Oct 19, 2005
9.242512
--
25500000
Oct 18, 2005
9.414104
--
25500000
Oct 17, 2005
9.45409
--
25500000
Oct 14, 2005
9.356686
--
25500000
Oct 13, 2005
9.394678
--
25500000
Oct 12, 2005
9.45062
--
25500000
Oct 11, 2005
9.51454
--
25500000
Oct 10, 2005
9.474758
--
25500000
Oct 7, 2005
9.467092
--
25500000
Oct 6, 2005
9.411354
--
25500000
Oct 5, 2005
9.295784
--
25500000
Oct 4, 2005
9.295886
--
25500000
Oct 3, 2005
9.295988
--
25500000
Sep 30, 2005
9.354134
--
25500000
Sep 29, 2005
9.420054
--
25500000
Sep 28, 2005
9.3683
--
25500000
Sep 27, 2005
9.22679
--
25500000
Sep 26, 2005
9.292712
--
25500000
Sep 23, 2005
9.245146
--
25500000
Sep 22, 2005
9.307082
--
25500000
Sep 21, 2005
9.353062
--
25500000
Sep 20, 2005
9.299306
--
25500000
Sep 19, 2005
9.309382
--
25500000
Sep 16, 2005
9.166064
--
23750000
Sep 15, 2005
9.086372
--
23750000
Sep 14, 2005
8.972766
--
23750000
Sep 13, 2005
8.899054
--
23750000
Sep 12, 2005
8.970968
--
23750000
Sep 9, 2005
8.957298
--
23750000
Sep 8, 2005
8.911512
--
23750000
Sep 7, 2005
8.8757
--
23750000
Sep 6, 2005
8.865822
--
23750000
Sep 2, 2005
8.86222
--
22250000
Sep 1, 2005
8.82441
--
22250000
Aug 31, 2005
8.65492
--
22250000
Aug 30, 2005
8.60314
--
22250000
Aug 29, 2005
8.718956
--
22250000
Aug 26, 2005
8.727222
--
22250000
Aug 25, 2005
8.747192
--
22250000
Aug 24, 2005
8.72534
--
22250000
Aug 23, 2005
8.767336
--
22250000
Aug 22, 2005
8.741494
--
22250000
Aug 19, 2005
8.723824
--
22250000
Aug 18, 2005
8.769814
--
22250000
Aug 17, 2005
8.777892
--
22250000
Aug 16, 2005
8.901708
--
22250000
Aug 15, 2005
8.823982
--
22250000
Aug 12, 2005
8.898108
--
22250000
Aug 11, 2005
8.890224
--
22250000
Aug 10, 2005
8.710718
--
22250000
Aug 9, 2005
8.664916
--
22250000
Aug 8, 2005
8.67499
--
22250000
Aug 5, 2005
8.725168
--
22250000
Aug 4, 2005
8.739234
--
22250000
Aug 3, 2005
8.719372
--
22250000
Aug 2, 2005
8.61968
--
22250000
Aug 1, 2005
8.619776
--
22250000
Jul 29, 2005
8.580144
--
22250000
Jul 28, 2005
8.530342
--
20000000
Jul 27, 2005
8.476548
--
20000000
Jul 26, 2005
8.450694
--
20000000
Jul 25, 2005
8.496692
--
20000000
Jul 22, 2005
8.477014
--
20000000
Jul 21, 2005
8.491078
--
20000000
Jul 20, 2005
8.417318
--
20000000
Jul 19, 2005
8.37749
--
20000000
Jul 18, 2005
8.39355
--
20000000
Jul 15, 2005
8.39782
--
20000000
Jul 14, 2005
8.375954
--
20000000
Jul 13, 2005
8.461882
--
20000000
Jul 12, 2005
8.509886
--
20000000
Jul 11, 2005
8.494008
--
20000000
Jul 8, 2005
8.442386
--
20000000
Jul 7, 2005
8.450464
--
20000000
Jul 6, 2005
8.45455
--
20000000
Jul 5, 2005
8.442664
--
20000000
Jul 1, 2005
8.540862
--
20000000
Jun 30, 2005
8.702672
--
20000000
Jun 29, 2005
8.730718
--
20000000
Jun 28, 2005
8.712846
--
20000000
Jun 27, 2005
8.790806
--
20000000
Jun 24, 2005
8.79509
--
20000000
Jun 23, 2005
8.819146
--
20000000
Jun 22, 2005
8.747364
--
20000000
Jun 21, 2005
8.763434
--
20000000
Jun 20, 2005
8.753546
--
20000000
Jun 17, 2005
8.751838
--
20000000
Jun 16, 2005
8.710002
--
20000000
Jun 15, 2005
8.568324
--
20000000
Jun 14, 2005
8.536468
--
20000000
Jun 13, 2005
8.572506
--
20000000
Jun 10, 2005
8.534848
--
20000000
Jun 9, 2005
8.47104
--
20000000
Jun 8, 2005
8.481118
--
20000000
Jun 7, 2005
8.483208
--
20000000
Jun 6, 2005
8.51725
--
20000000
Jun 3, 2005
8.461612
--
20000000
Jun 2, 2005
8.441736
--
20000000
Jun 1, 2005
8.29404
--
20000000
May 31, 2005
8.314104
--
20000000
May 27, 2005
8.384372
--
20000000
May 26, 2005
8.348514
--
20000000
May 25, 2005
8.364584
--
20000000
May 24, 2005
8.338712
--
20000000
May 23, 2005
8.320828
--
20000000
May 20, 2005
8.33708
--
20000000
May 19, 2005
8.399092
--
20000000
May 18, 2005
8.419158
--
20000000
May 17, 2005
8.377306
--
20000000
May 16, 2005
8.36741
--
20000000
May 13, 2005
8.393654
--
20000000
May 12, 2005
8.421712
--
20000000
May 11, 2005
8.53367
--
20000000
May 10, 2005
8.533764
--
20000000
May 9, 2005
8.51388
--
20000000
May 6, 2005
8.512164
--
20000000
May 5, 2005
8.586174
--
20000000
May 4, 2005
8.570286
--
20000000
May 3, 2005
8.524432
--
20000000
May 2, 2005
8.580464
--
20000000
Apr 29, 2005
8.690628
--
20000000
Apr 28, 2005
8.616802
--
20000000
Apr 27, 2005
8.650862
--
20000000
Apr 26, 2005
8.748854
--
20000000
Apr 25, 2005
8.683018
--
20000000
Apr 22, 2005
8.677312
--
20000000
Apr 21, 2005
8.651432
--
20000000
Apr 20, 2005
8.697482
--
20000000
Apr 19, 2005
8.649624
--
20000000
Apr 18, 2005
8.541822
--
20000000
Apr 15, 2005
8.490152
--
20000000
Apr 14, 2005
8.472262
--
20000000
Apr 13, 2005
8.57826
--
20000000
Apr 12, 2005
8.544384
--
20000000
Apr 11, 2005
8.564462
--
20000000
Apr 8, 2005
8.530772
--
20000000
Apr 7, 2005
8.522874
--
20000000
Apr 6, 2005
8.534958
--
20000000
Apr 5, 2005
8.483094
--
20000000
Apr 4, 2005
8.471196
--
20000000
Apr 1, 2005
8.511444
--
35000000
Mar 31, 2005
8.567494
--
35000000
Mar 30, 2005
8.531616
--
35000000
Mar 29, 2005
8.513722
--
35000000
Mar 28, 2005
8.511818
--
35000000
Mar 24, 2005
8.488208
--
49500000
Mar 23, 2005
8.498294
--
49500000
Mar 22, 2005
8.620308
--
49500000
Mar 21, 2005
8.616404
--
63750000
Mar 18, 2005
8.78059
--
63750000
Mar 17, 2005
8.768694
--
63750000
Mar 16, 2005
8.86873
--
63750000
Mar 15, 2005
8.81286
--
63750000
Mar 14, 2005
8.816954
--
78000000
Mar 11, 2005
8.91919
--
78000000
Mar 10, 2005
8.851324
--
78000000
Mar 9, 2005
8.83743
--
78000000
Mar 8, 2005
8.801544
--
78000000
Mar 7, 2005
8.695694
--
78000000
Mar 4, 2005
8.679988
--
75500000
Mar 3, 2005
8.594122
--
75500000
Mar 2, 2005
8.652192
--
75500000
Mar 1, 2005
8.654286
--
75500000
Feb 28, 2005
8.726352
--
75500000
Feb 25, 2005
8.694652
--
75500000
Feb 24, 2005
8.68675
--
75500000
Feb 23, 2005
8.694844
--
75500000
Feb 22, 2005
8.686942
--
61000000
Feb 18, 2005
8.53937
--
61000000
Feb 17, 2005
8.543462
--
61000000
Feb 16, 2005
8.507566
--
61000000
Feb 15, 2005
8.515658
--
61000000
Feb 14, 2005
8.513752
--
46250000
Feb 11, 2005
8.408058
--
46250000
Feb 10, 2005
8.342164
--
46250000
Feb 9, 2005
8.256274
--
46250000
Feb 8, 2005
8.250366
--
46250000
Feb 7, 2005
8.270454
--
29750000
Feb 4, 2005
8.278724
--
29750000
Feb 3, 2005
8.330808
--
29750000
Feb 2, 2005
8.420888
--
29750000
Feb 1, 2005
8.414982
--
18000000
Jan 31, 2005
8.435072
--
1750000
Jan 28, 2005
8.515344
--
1750000
Jan 27, 2005
8.525438
--
1750000
Jan 26, 2005
8.53753
--
750000
Jan 25, 2005
8.439628
--
750000
Jan 24, 2005
8.537718
--
750000
Jan 21, 2005
8.534
--
750000
iShares Gold Trust
Fund Inception
21-Jan-2005
Month End Date
Monthly Total (NAV) Return
Jan 31, 2005
--
Feb 28, 2005
3.45
Mar 31, 2005
-1.82
Apr 30, 2005
1.44
May 31, 2005
-4.33
Jun 30, 2005
4.67
Jul 31, 2005
-1.41
Aug 31, 2005
0.87
Sep 30, 2005
8.08
Oct 31, 2005
-0.87
Nov 30, 2005
6.31
Dec 31, 2005
4.51
Jan 31, 2006
10.35
Feb 28, 2006
-1.64
Mar 31, 2006
3.56
Apr 30, 2006
12
May 31, 2006
-1.46
Jun 30, 2006
-4.54
Jul 31, 2006
3.34
Aug 31, 2006
-1.34
Sep 30, 2006
-4.390000000000001
Oct 31, 2006
0.88
Nov 30, 2006
7.0516
Dec 31, 2006
-1.8399999999999999
Jan 31, 2007
2.6100000000000003
Feb 28, 2007
2.64
Mar 31, 2007
-0.9900000000000001
Apr 30, 2007
2.6
May 31, 2007
-2.9000000000000004
Jun 30, 2007
-1.9800000000000002
Jul 31, 2007
2.87
Aug 31, 2007
0.88
Sep 30, 2007
10.34
Oct 31, 2007
6.59
Nov 30, 2007
-1.27
Dec 31, 2007
6.7
Jan 31, 2008
10.48
Feb 29, 2008
5.319999999999999
Mar 31, 2008
-5.779999999999999
Apr 30, 2008
-5.86
May 31, 2008
2.81
Jun 30, 2008
4.35
Jul 31, 2008
-1.3599999999999999
Aug 31, 2008
-9.29
Sep 30, 2008
5.38
Oct 31, 2008
-18.04
Nov 30, 2008
13.84
Dec 31, 2008
8.219999999999999
Jan 31, 2009
4.91
Feb 28, 2009
1.5
Mar 31, 2009
-2.04
Apr 30, 2009
-3.49
May 31, 2009
9.85
Jun 30, 2009
-5.3100000000000005
Jul 31, 2009
2.83
Aug 31, 2009
-0.25
Sep 30, 2009
5.89
Oct 31, 2009
3.11
Nov 30, 2009
13.569999999999999
Dec 31, 2009
-7.31
Jan 31, 2010
-1.15
Feb 28, 2010
3.2300000000000004
Mar 31, 2010
-0.48
Apr 30, 2010
5.970000000000001
May 31, 2010
2.69
Jun 30, 2010
2.71
Jul 31, 2010
-5.17
Aug 31, 2010
5.62
Sep 30, 2010
4.75
Oct 31, 2010
3.75
Nov 30, 2010
2.03
Dec 31, 2010
1.48
Jan 31, 2011
-5.6000000000000005
Feb 28, 2011
6.32
Mar 31, 2011
1.96
Apr 30, 2011
6.69
May 31, 2011
--
Jun 30, 2011
-2
Jul 31, 2011
8.16
Aug 31, 2011
11.32
Sep 30, 2011
-10.68
Oct 31, 2011
6.260000000000001
Nov 30, 2011
1.37
Dec 31, 2011
-12.33
Jan 31, 2012
13.86
Feb 29, 2012
1.47
Mar 31, 2012
-6.09
Apr 30, 2012
-0.6799999999999999
May 31, 2012
-5.66
Jun 30, 2012
2.5700000000000003
Jul 31, 2012
1.41
Aug 31, 2012
1.6500000000000001
Sep 30, 2012
7.66
Oct 31, 2012
-3.18
Nov 30, 2012
0.36
Dec 31, 2012
-3.63
Jan 31, 2013
0.06
Feb 28, 2013
-4.63
Mar 31, 2013
0.65
Apr 30, 2013
-8.110000000000001
May 31, 2013
-5.11
Jun 30, 2013
-14.540000000000001
Jul 31, 2013
10.280000000000001
Aug 31, 2013
6.03
Sep 30, 2013
-4.87
Oct 31, 2013
-0.22999999999999998
Nov 30, 2013
-5.37
Dec 31, 2013
-4.109999999999999
Jan 31, 2014
4.03
Feb 28, 2014
6.02
Mar 31, 2014
-2.64
Apr 30, 2014
-0.24
May 31, 2014
-2.96
Jun 30, 2014
5.12
Jul 31, 2014
-2.2800000000000002
Aug 31, 2014
--
Sep 30, 2014
-5.38
Oct 31, 2014
-4.33
Nov 30, 2014
1.4000000000000001
Dec 31, 2014
1.4
Jan 31, 2015
5
Feb 28, 2015
-3.69
Mar 31, 2015
-2.21
Apr 30, 2015
-0.61
May 31, 2015
0.96
Jun 30, 2015
-1.7399999999999998
Jul 31, 2015
-6.2700000000000005
Aug 31, 2015
3.39
Sep 30, 2015
-1.91
Oct 31, 2015
2.5100000000000002
Nov 30, 2015
-7.07
Dec 31, 2015
0
Jan 31, 2016
4.68
Feb 29, 2016
11.09
Mar 31, 2016
0.08
Apr 30, 2016
3.94
May 31, 2016
-5.73
Jun 30, 2016
8.9
Jul 31, 2016
1.65
Aug 31, 2016
-2.47
Sep 30, 2016
0.95
Oct 31, 2016
-3.85
Nov 30, 2016
-7.35
Dec 31, 2016
-1.67
Jan 31, 2017
4.66
Feb 28, 2017
3.42
Mar 31, 2017
-0.83
Apr 30, 2017
1.67
May 31, 2017
0
Jun 30, 2017
-1.89
Jul 31, 2017
2.01
Aug 31, 2017
3.45
Sep 30, 2017
-2.22
Oct 31, 2017
-1.05
Nov 30, 2017
0.82
Dec 31, 2017
1.22
Jan 31, 2018
3.78
Feb 28, 2018
-2.09
Mar 31, 2018
0.47
Apr 30, 2018
-0.87
May 31, 2018
-0.63
Jun 30, 2018
-4.15
Jul 31, 2018
-2.42
Aug 31, 2018
-1.54
Sep 30, 2018
-1.3
Oct 31, 2018
2.28
Nov 30, 2018
0.26
Dec 31, 2018
5.23
Jan 31, 2019
3.18
Feb 28, 2019
-0.32
Mar 31, 2019
-1.82
Apr 30, 2019
-0.97
May 31, 2019
0.98
Jun 30, 2019
8.71
Jul 31, 2019
1.34
Aug 31, 2019
7.03
Sep 30, 2019
-2.87
Oct 31, 2019
1.76
Nov 30, 2019
-3.39
Dec 31, 2019
4.3
Jan 31, 2020
3.98
Feb 29, 2020
1.59
Mar 31, 2020
-0.07
Apr 30, 2020
5.79
May 31, 2020
1.48
Jun 30, 2020
2.3
Jul 31, 2020
11.08
Aug 31, 2020
-0.37
Sep 30, 2020
-3.64
Oct 31, 2020
-0.28
Nov 30, 2020
-6.35
Dec 31, 2020
7.26
Jan 31, 2021
-1.5
Feb 28, 2021
-6.48
Mar 31, 2021
-3.01
Apr 30, 2021
4.53
May 31, 2021
7.42
Jun 30, 2021
-7.21
Jul 31, 2021
3.51
Aug 31, 2021
-0.6
Sep 30, 2021
-3.99
Oct 31, 2021
1.48
Nov 30, 2021
1.99
Dec 31, 2021
0.84
Jan 31, 2022
-1.39
Feb 28, 2022
6.35
Mar 31, 2022
1.67
Apr 30, 2022
-1.61
May 31, 2022
-3.82
Jun 30, 2022
-1.2
Jul 31, 2022
-3.52
Aug 31, 2022
-2.16
Sep 30, 2022
-2.593
Oct 31, 2022
-1.98
Nov 30, 2022
6.964
Dec 31, 2022
3.336
Jan 31, 2023
6.132
Feb 28, 2023
-5.18
Mar 31, 2023
8.478
Apr 30, 2023
0.125
May 31, 2023
-0.938
Jun 30, 2023
-2.675
Jul 31, 2023
3.032
Aug 31, 2023
-1.46
Sep 30, 2023
-3.716
Oct 31, 2023
6.735
Nov 30, 2023
1.91
Dec 31, 2023
1.304
Jan 31, 2024
-0.466
Feb 29, 2024
-0.273