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