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
26-Mar-2024
iShares U.S. Oil & Gas Exploration & Production ETF
Inception Date
May 1, 2006
Fund Holdings as of
Mar 26, 2024
Number of Securities
47.00
Shares Outstanding
7,200,000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Shares
Price
Location
Exchange
Currency
FX Rate
Accrual Date
COP
CONOCOPHILLIPS
Energy
Equity
140133133.44
18.6488
140133133.44
1112256
125.99
United States
New York Stock Exchange Inc.
USD
1
--
EOG
EOG RESOURCES INC
Energy
Equity
69245286.06
9.2151
69245286.06
550527
125.78
United States
New York Stock Exchange Inc.
USD
1
--
MPC
MARATHON PETROLEUM CORP
Energy
Equity
68574351.74
9.12582
68574351.74
347423
197.38
United States
New York Stock Exchange Inc.
USD
1
--
PSX
PHILLIPS
Energy
Equity
63592597.8
8.46285
63592597.8
406083
156.6
United States
New York Stock Exchange Inc.
USD
1
--
VLO
VALERO ENERGY CORP
Energy
Equity
36047727
4.7972
36047727
215532
167.25
United States
New York Stock Exchange Inc.
USD
1
--
DVN
DEVON ENERGY CORP
Energy
Equity
33433932.98
4.44936
33433932.98
685262
48.79
United States
New York Stock Exchange Inc.
USD
1
--
FANG
DIAMONDBACK ENERGY INC
Energy
Equity
33369430.5
4.44078
33369430.5
171786
194.25
United States
NASDAQ
USD
1
--
PXD
PIONEER NATURAL RESOURCE
Energy
Equity
33300859.35
4.43165
33300859.35
129651
256.85
United States
New York Stock Exchange Inc.
USD
1
--
HES
HESS CORP
Energy
Equity
32578392
4.3355
32578392
217770
149.6
United States
New York Stock Exchange Inc.
USD
1
--
CTRA
COTERRA ENERGY INC
Energy
Equity
23540963.72
3.13281
23540963.72
857282
27.46
United States
New York Stock Exchange Inc.
USD
1
--
MRO
MARATHON OIL CORP
Energy
Equity
18301108
2.4355
18301108
666950
27.44
United States
New York Stock Exchange Inc.
USD
1
--
EQT
EQT CORP
Energy
Equity
16401336
2.18268
16401336
469280
34.95
United States
New York Stock Exchange Inc.
USD
1
--
OVV
OVINTIV INC
Energy
Equity
14747596.8
1.9626
14747596.8
288039
51.2
United States
New York Stock Exchange Inc.
USD
1
--
TPL
TEXAS PACIFIC LAND CORP
Energy
Equity
11915461.28
1.5857
11915461.28
7096
1679.18
United States
New York Stock Exchange Inc.
USD
1
--
APA
APA CORP
Energy
Equity
11374178.4
1.51367
11374178.4
345930
32.88
United States
NASDAQ
USD
1
--
CHK
CHESAPEAKE ENERGY CORP
Energy
Equity
10864734.36
1.44587
10864734.36
126732
85.73
United States
NASDAQ
USD
1
--
DINO
HF SINCLAIR CORP
Energy
Equity
10630550.24
1.4147
10630550.24
178096
59.69
United States
New York Stock Exchange Inc.
USD
1
--
SWN
SOUTHWESTERN ENERGY
Energy
Equity
9196511.2
1.22386
9196511.2
1254640
7.33
United States
New York Stock Exchange Inc.
USD
1
--
RRC
RANGE RESOURCES CORP
Energy
Equity
9102632.4
1.21137
9102632.4
275004
33.1
United States
New York Stock Exchange Inc.
USD
1
--
PR
PERMIAN RESOURCES CORP CLASS A
Energy
Equity
8983246.08
1.19548
8983246.08
524416
17.13
United States
New York Stock Exchange Inc.
USD
1
--
AR
ANTERO RESOURCES CORP
Energy
Equity
8802094.2
1.17138
8802094.2
322185
27.32
United States
New York Stock Exchange Inc.
USD
1
--
MTDR
MATADOR RESOURCES
Energy
Equity
8237391.65
1.09623
8237391.65
126515
65.11
United States
New York Stock Exchange Inc.
USD
1
--
CHRD
CHORD ENERGY CORP
Energy
Equity
8147870.64
1.08431
8147870.64
47054
173.16
United States
NASDAQ
USD
1
--
MUR
MURPHY OIL CORP
Energy
Equity
7399233.5
0.98468
7399233.5
165346
44.75
United States
New York Stock Exchange Inc.
USD
1
--
CIVI
CIVITAS RESOURCES INC
Energy
Equity
7216402.71
0.96035
7216402.71
97823
73.77
United States
New York Stock Exchange Inc.
USD
1
--
PBF
PBF ENERGY INC CLASS A
Energy
Equity
6869630.9
0.9142
6869630.9
124135
55.34
United States
New York Stock Exchange Inc.
USD
1
--
SM
SM ENERGY
Energy
Equity
6420307.84
0.85441
6420307.84
131888
48.68
United States
New York Stock Exchange Inc.
USD
1
--
MGY
MAGNOLIA OIL GAS CORP CLASS A
Energy
Equity
5286970.64
0.70359
5286970.64
211141
25.04
United States
New York Stock Exchange Inc.
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
5119910.34
0.68135
5119910.34
5119910
1
United States
--
USD
1
--
NOG
NORTHERN OIL AND GAS INC
Energy
Equity
4042139.48
0.53792
4042139.48
104018
38.86
United States
New York Stock Exchange Inc.
USD
1
--
CNX
CNX RESOURCES CORP
Energy
Equity
3969009.98
0.52819
3969009.98
173017
22.94
United States
New York Stock Exchange Inc.
USD
1
--
CRC
CALIFORNIA RESOURCES CORP
Energy
Equity
3915877.7
0.52112
3915877.7
73510
53.27
United States
New York Stock Exchange Inc.
USD
1
--
KOS
KOSMOS ENERGY LTD
Energy
Equity
2983436.94
0.39703
2983436.94
527109
5.66
United States
New York Stock Exchange Inc.
USD
1
--
PARR
PAR PACIFIC HOLDINGS INC
Energy
Equity
2315912.04
0.3082
2315912.04
63852
36.27
United States
New York Stock Exchange Inc.
USD
1
--
STR
SITIO ROYALTIES CORP CLASS A
Energy
Equity
2260249.68
0.30079
2260249.68
93476
24.18
United States
New York Stock Exchange Inc.
USD
1
--
CPE
CALLON PETROLEUM
Energy
Equity
2143545.42
0.28526
2143545.42
62567
34.26
United States
New York Stock Exchange Inc.
USD
1
--
DK
DELEK US HOLDINGS INC
Energy
Equity
2086361.76
0.27765
2086361.76
68271
30.56
United States
New York Stock Exchange Inc.
USD
1
--
TALO
TALOS ENERGY INC
Energy
Equity
2038347.24
0.27126
2038347.24
154772
13.17
United States
New York Stock Exchange Inc.
USD
1
--
WKC
WORLD KINECT
Energy
Equity
1787961.6
0.23794
1787961.6
68980
25.92
United States
New York Stock Exchange Inc.
USD
1
--
GPOR
GULFPORT ENERGY CORP
Energy
Equity
1734123.02
0.23078
1734123.02
11018
157.39
United States
New York Stock Exchange Inc.
USD
1
--
VTLE
VITAL ENERGY INC
Energy
Equity
1413761.31
0.18814
1413761.31
28509
49.59
United States
New York Stock Exchange Inc.
USD
1
--
GPRE
GREEN PLAINS INC
Energy
Equity
1374880.56
0.18297
1374880.56
63417
21.68
United States
NASDAQ
USD
1
--
CVI
CVR ENERGY INC
Energy
Equity
1181004.85
0.15717
1181004.85
33599
35.15
United States
New York Stock Exchange Inc.
USD
1
--
CRGY
CRESCENT ENERGY CLASS A
Energy
Equity
1075749.81
0.14316
1075749.81
94613
11.37
United States
New York Stock Exchange Inc.
USD
1
--
CRK
COMSTOCK RESOURCES INC
Energy
Equity
940577.6
0.12517
940577.6
106160
8.86
United States
New York Stock Exchange Inc.
USD
1
--
REX
REX AMERICAN RESOURCES CORP
Energy
Equity
771186.6
0.10263
771186.6
17607
43.8
United States
New York Stock Exchange Inc.
USD
1
--
CLNE
CLEAN ENERGY FUELS CORP
Energy
Equity
505045.84
0.06721
505045.84
204472
2.47
United States
NASDAQ
USD
1
--
TELL
TELLURIAN INC
Energy
Equity
480131.55
0.0639
480131.55
826246
0.58
United States
Nyse Mkt Llc
USD
1
--
SGAFT
CASH COLLATERAL USD SGAFT
Cash and/or Derivatives
Cash Collateral and Margins
105000
0.01397
105000
105000
100
United States
--
USD
1
Sep 1, 2016
IXPM4
EMINI ENERGY SELECT SECTOR JUN 24
Cash and/or Derivatives
Futures
0
0
588000
6
980
--
Chicago Mercantile Exchange
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
-4525634.04
-0.60227
-4525634.04
-4525634
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
Mar 27, 2024
105.500712
--
7200000
Mar 26, 2024
104.367471
--
7200000
Mar 25, 2024
105.316806
--
7200000
Mar 22, 2024
104.203418
--
7150000
Mar 21, 2024
104.568549
0.594297
7150000
Mar 20, 2024
104.543849
--
7100000
Mar 19, 2024
103.949152
--
7100000
Mar 18, 2024
102.659108
--
7100000
Mar 15, 2024
102.539858
--
7100000
Mar 14, 2024
101.89405
--
6950000
Mar 13, 2024
101.160553
--
7000000
Mar 12, 2024
98.914104
--
7050000
Mar 11, 2024
98.871259
--
7050000
Mar 8, 2024
98.042209
--
7050000
Mar 7, 2024
97.64096
--
7050000
Mar 6, 2024
96.722968
--
7050000
Mar 5, 2024
96.566917
--
7050000
Mar 4, 2024
96.174849
--
7050000
Mar 1, 2024
96.976892
--
7050000
Feb 29, 2024
95.618028
--
7050000
Feb 28, 2024
94.816208
--
7100000
Feb 27, 2024
95.43471
--
7100000
Feb 26, 2024
95.609741
--
7100000
Feb 23, 2024
95.00422
--
7100000
Feb 22, 2024
95.564675
--
7150000
Feb 21, 2024
95.441475
--
7150000
Feb 20, 2024
92.896988
--
7150000
Feb 16, 2024
94.175653
--
7150000
Feb 15, 2024
94.35874
--
7150000
Feb 14, 2024
91.933837
--
7100000
Feb 13, 2024
91.809493
--
7100000
Feb 12, 2024
92.770169
--
7100000
Feb 9, 2024
91.749464
--
7100000
Feb 8, 2024
92.888319
--
7100000
Feb 7, 2024
92.000796
--
7100000
Feb 6, 2024
91.315845
--
7200000
Feb 5, 2024
90.868942
--
7250000
Feb 2, 2024
91.064834
--
7250000
Feb 1, 2024
91.756725
--
7250000
Jan 31, 2024
92.033207
--
7300000
Jan 30, 2024
93.948591
--
7300000
Jan 29, 2024
92.039593
--
7300000
Jan 26, 2024
92.281891
--
7350000
Jan 25, 2024
91.627473
--
7350000
Jan 24, 2024
89.828272
--
7350000
Jan 23, 2024
88.607387
--
7350000
Jan 22, 2024
88.493886
--
7350000
Jan 19, 2024
88.188445
--
7350000
Jan 18, 2024
87.767208
--
7450000
Jan 17, 2024
88.026407
--
7450000
Jan 16, 2024
89.000995
--
7500000
Jan 12, 2024
91.531274
--
7500000
Jan 11, 2024
90.375449
--
7500000
Jan 10, 2024
90.225518
--
7550000
Jan 9, 2024
91.469603
--
7700000
Jan 8, 2024
92.649846
--
7750000
Jan 5, 2024
93.493867
--
7750000
Jan 4, 2024
93.317187
--
7750000
Jan 3, 2024
95.671628
--
7850000
Jan 2, 2024
94.135146
--
7850000
Dec 29, 2023
93.174723
--
7850000
Dec 28, 2023
93.538378
--
7850000
Dec 27, 2023
95.15795
--
7900000
Dec 26, 2023
95.633679
--
7950000
Dec 22, 2023
94.354312
--
7950000
Dec 21, 2023
94.162545
--
7950000
Dec 20, 2023
93.630362
0.96786
7950000
Dec 19, 2023
95.416061
--
7950000
Dec 18, 2023
94.287968
--
7950000
Dec 15, 2023
93.20867
--
7950000
Dec 14, 2023
93.665671
--
8100000
Dec 13, 2023
90.840871
--
8900000
Dec 12, 2023
89.329303
--
8900000
Dec 11, 2023
90.708467
--
8900000
Dec 8, 2023
90.461047
--
8900000
Dec 7, 2023
89.533947
--
8950000
Dec 6, 2023
89.786041
--
8900000
Dec 5, 2023
92.036016
--
8900000
Dec 4, 2023
93.668963
--
8900000
Dec 1, 2023
94.563457
--
8900000
Nov 30, 2023
94.08678
--
8900000
Nov 29, 2023
93.207648
--
8950000
Nov 28, 2023
93.75215
--
9050000
Nov 27, 2023
93.872088
--
9050000
Nov 24, 2023
94.423485
--
9100000
Nov 22, 2023
93.997673
--
9100000
Nov 21, 2023
93.962379
--
9250000
Nov 20, 2023
94.533212
--
9350000
Nov 17, 2023
94.187595
--
9400000
Nov 16, 2023
92.118379
--
9400000
Nov 15, 2023
94.567652
--
9450000
Nov 14, 2023
94.641781
--
9450000
Nov 13, 2023
93.541904
--
9500000
Nov 10, 2023
92.954064
--
9500000
Nov 9, 2023
91.773029
--
9500000
Nov 8, 2023
92.235974
--
9500000
Nov 7, 2023
93.81185
--
9500000
Nov 6, 2023
96.314305
--
9500000
Nov 3, 2023
98.064156
--
9500000
Nov 2, 2023
99.126802
--
9500000
Nov 1, 2023
96.440747
--
9500000
Oct 31, 2023
96.76341
--
9500000
Oct 30, 2023
95.716975
--
9500000
Oct 27, 2023
95.821368
--
9500000
Oct 26, 2023
97.047107
--
9500000
Oct 25, 2023
97.854339
--
9500000
Oct 24, 2023
97.98734
--
9500000
Oct 23, 2023
98.981243
--
9500000
Oct 20, 2023
100.346594
--
9550000
Oct 19, 2023
102.095549
--
9550000
Oct 18, 2023
102.361178
--
9550000
Oct 17, 2023
101.368633
--
9550000
Oct 16, 2023
100.517182
--
9550000
Oct 13, 2023
99.646131
--
9550000
Oct 12, 2023
97.36349
--
9550000
Oct 11, 2023
97.071763
--
9600000
Oct 10, 2023
96.88013
--
9600000
Oct 9, 2023
96.764916
--
9600000
Oct 6, 2023
93.132757
--
9600000
Oct 5, 2023
91.013648
--
9600000
Oct 4, 2023
90.999186
--
9400000
Oct 3, 2023
94.530702
--
9250000
Oct 2, 2023
94.82946
--
9250000
Sep 29, 2023
97.462017
--
9250000
Sep 28, 2023
99.572068
--
9250000
Sep 27, 2023
99.135853
--
9250000
Sep 26, 2023
96.536989
0.499183
9250000
Sep 25, 2023
97.520848
--
9250000
Sep 22, 2023
95.968767
--
9250000
Sep 21, 2023
96.227183
--
9250000
Sep 20, 2023
97.492784
--
9100000
Sep 19, 2023
99.008625
--
9100000
Sep 18, 2023
100.348808
--
9050000
Sep 15, 2023
99.872429
--
8850000
Sep 14, 2023
101.487146
--
8300000
Sep 13, 2023
100.396015
--
8000000
Sep 12, 2023
101.260132
--
7900000
Sep 11, 2023
99.093079
--
7800000
Sep 8, 2023
100.852363
--
7750000
Sep 7, 2023
99.533354
--
7750000
Sep 6, 2023
99.84955
--
7700000
Sep 5, 2023
100.006306
--
7400000
Sep 1, 2023
100.001272
--
7350000
Aug 31, 2023
97.777922
--
7350000
Aug 30, 2023
97.697973
--
7350000
Aug 29, 2023
97.271776
--
7350000
Aug 28, 2023
96.873982
--
7400000
Aug 25, 2023
96.42284
--
7400000
Aug 24, 2023
95.381636
--
7400000
Aug 23, 2023
96.053895
--
7450000
Aug 22, 2023
96.666864
--
7450000
Aug 21, 2023
97.381819
--
7450000
Aug 18, 2023
97.548295
--
7450000
Aug 17, 2023
96.838525
--
7450000
Aug 16, 2023
95.551557
--
7450000
Aug 15, 2023
96.047452
--
7450000
Aug 14, 2023
97.76689
--
7450000
Aug 11, 2023
98.376738
--
7450000
Aug 10, 2023
97.156338
--
7350000
Aug 9, 2023
97.594002
--
7250000
Aug 8, 2023
96.172114
--
7250000
Aug 7, 2023
95.395342
--
7250000
Aug 4, 2023
95.095779
--
7200000
Aug 3, 2023
94.864533
--
7200000
Aug 2, 2023
93.590658
--
7200000
Aug 1, 2023
94.921439
--
7200000
Jul 31, 2023
95.053556
--
7250000
Jul 28, 2023
93.924961
--
7250000
Jul 27, 2023
92.637446
--
7250000
Jul 26, 2023
93.232434
--
7250000
Jul 25, 2023
92.756487
--
7250000
Jul 24, 2023
92.037067
--
7250000
Jul 21, 2023
90.71772
--
7300000
Jul 20, 2023
89.950645
--
7300000
Jul 19, 2023
88.701739
--
7300000
Jul 18, 2023
88.23802
--
7300000
Jul 17, 2023
86.130555
--
7300000
Jul 14, 2023
86.214407
--
7300000
Jul 13, 2023
88.853912
--
7300000
Jul 12, 2023
88.495454
--
7300000
Jul 11, 2023
87.891346
--
7300000
Jul 10, 2023
85.551398
--
7300000
Jul 7, 2023
85.12761
--
7300000
Jul 6, 2023
82.811376
--
7300000
Jul 5, 2023
84.813727
--
7300000
Jul 3, 2023
85.228643
--
7300000
Jun 30, 2023
84.915272
--
7250000
Jun 29, 2023
84.374953
--
7250000
Jun 28, 2023
83.22623
--
7250000
Jun 27, 2023
82.292656
--
7250000
Jun 26, 2023
82.17881
--
7250000
Jun 23, 2023
80.978819
--
7250000
Jun 22, 2023
81.630808
--
7300000
Jun 21, 2023
83.067546
--
7350000
Jun 20, 2023
82.253008
--
7400000
Jun 16, 2023
84.275264
--
7400000
Jun 15, 2023
83.737583
--
7500000
Jun 14, 2023
82.402096
--
7500000
Jun 13, 2023
83.368957
--
7550000
Jun 12, 2023
82.900051
--
7600000
Jun 9, 2023
84.01861
--
7600000
Jun 8, 2023
84.437885
--
7600000
Jun 7, 2023
84.841314
0.54681
7600000
Jun 6, 2023
82.632383
--
7600000
Jun 5, 2023
81.866853
--
7600000
Jun 2, 2023
82.66517
--
7650000
Jun 1, 2023
79.883157
--
7650000
May 31, 2023
79.320545
--
7700000
May 30, 2023
80.668378
--
7700000
May 26, 2023
81.939689
--
7700000
May 25, 2023
82.110458
--
7750000
May 24, 2023
83.99628
--
7800000
May 23, 2023
83.726487
--
7850000
May 22, 2023
83.598031
--
7850000
May 19, 2023
82.736399
--
7850000
May 18, 2023
82.142903
--
7850000
May 17, 2023
81.223279
--
7850000
May 16, 2023
79.463827
--
7850000
May 15, 2023
81.794986
--
7850000
May 12, 2023
80.627378
--
7950000
May 11, 2023
80.373773
--
7950000
May 10, 2023
81.249842
--
7950000
May 9, 2023
81.695882
--
7950000
May 8, 2023
81.692492
--
7950000
May 5, 2023
81.378256
--
7950000
May 4, 2023
78.874498
--
8000000
May 3, 2023
79.886506
--
8100000
May 2, 2023
81.771478
--
8100000
May 1, 2023
85.503234
--
8100000
Apr 28, 2023
85.850095
--
8150000
Apr 27, 2023
84.087542
--
8150000
Apr 26, 2023
84.027733
--
8250000
Apr 25, 2023
84.973894
--
8250000
Apr 24, 2023
87.165322
--
8250000
Apr 21, 2023
85.88731
--
8250000
Apr 20, 2023
86.768696
--
8300000
Apr 19, 2023
87.736299
--
8350000
Apr 18, 2023
88.40617
--
8400000
Apr 17, 2023
88.721726
--
8400000
Apr 14, 2023
90.29778
--
8400000
Apr 13, 2023
90.16854
--
8400000
Apr 12, 2023
89.661523
--
8450000
Apr 11, 2023
89.996989
--
8450000
Apr 10, 2023
89.093252
--
8500000
Apr 6, 2023
87.749382
--
8500000
Apr 5, 2023
89.056565
--
8500000
Apr 4, 2023
87.393063
--
8500000
Apr 3, 2023
89.905616
--
8500000
Mar 31, 2023
85.824285
--
8600000
Mar 30, 2023
84.966617
--
8700000
Mar 29, 2023
85.0039
--
8800000
Mar 28, 2023
83.728045
--
9000000
Mar 27, 2023
82.393778
--
9050000
Mar 24, 2023
80.449913
--
9300000
Mar 23, 2023
80.237546
0.785189
10350000
Mar 22, 2023
82.135631
--
10400000
Mar 21, 2023
83.858712
--
10400000
Mar 20, 2023
81.323335
--
10450000
Mar 17, 2023
79.534639
--
10400000
Mar 16, 2023
81.098519
--
10450000
Mar 15, 2023
79.206662
--
10450000
Mar 14, 2023
84.285563
--
10550000
Mar 13, 2023
83.620091
--
10550000
Mar 10, 2023
86.177591
--
10550000
Mar 9, 2023
87.596941
--
10550000
Mar 8, 2023
88.930159
--
10600000
Mar 7, 2023
90.049845
--
10600000
Mar 6, 2023
91.552025
--
10600000
Mar 3, 2023
92.617024
--
10650000
Mar 2, 2023
91.203937
--
10550000
Mar 1, 2023
89.982317
--
10600000
Feb 28, 2023
87.398009
--
10650000
Feb 27, 2023
89.080212
--
10650000
Feb 24, 2023
88.625039
--
10650000
Feb 23, 2023
88.58703
--
10700000
Feb 22, 2023
86.689326
--
10750000
Feb 21, 2023
86.798481
--
10800000
Feb 17, 2023
86.927435
--
10800000
Feb 16, 2023
90.713832
--
10900000
Feb 15, 2023
92.239567
--
10900000
Feb 14, 2023
94.491981
--
10900000
Feb 13, 2023
93.921642
--
10900000
Feb 10, 2023
94.573786
--
10900000
Feb 9, 2023
90.199947
--
10900000
Feb 8, 2023
91.117155
--
10950000
Feb 7, 2023
91.90632
--
11050000
Feb 6, 2023
88.506743
--
11100000
Feb 3, 2023
89.674387
--
11100000
Feb 2, 2023
90.511489
--
11100000
Feb 1, 2023
92.718221
--
11100000
Jan 31, 2023
95.416303
--
11100000
Jan 30, 2023
94.906881
--
11150000
Jan 27, 2023
97.524747
--
11150000
Jan 26, 2023
98.820972
--
11150000
Jan 25, 2023
96.450552
--
11150000
Jan 24, 2023
96.334636
--
11200000
Jan 23, 2023
97.17635
--
11250000
Jan 20, 2023
96.589432
--
11250000
Jan 19, 2023
95.299787
--
11250000
Jan 18, 2023
93.701802
--
11300000
Jan 17, 2023
94.969682
--
11400000
Jan 13, 2023
95.221091
--
11400000
Jan 12, 2023
94.880636
--
11400000
Jan 11, 2023
92.593253
--
11400000
Jan 10, 2023
92.304657
--
11400000
Jan 9, 2023
91.919117
--
11400000
Jan 6, 2023
91.597725
--
11400000
Jan 5, 2023
89.91373
--
11500000
Jan 4, 2023
88.67073
--
11500000
Jan 3, 2023
88.26035
--
11500000
Dec 30, 2022
92.900241
--
11500000
Dec 29, 2022
92.340121
--
11500000
Dec 28, 2022
91.166118
--
11500000
Dec 27, 2022
94.498656
--
11500000
Dec 23, 2022
93.668702
--
11500000
Dec 22, 2022
90.260828
--
11500000
Dec 21, 2022
93.164644
--
11500000
Dec 20, 2022
90.757765
--
11500000
Dec 19, 2022
89.666359
--
11500000
Dec 16, 2022
90.316041
--
11500000
Dec 15, 2022
91.85076
--
11500000
Dec 14, 2022
91.751579
--
11500000
Dec 13, 2022
92.084631
1.136398
11500000
Dec 12, 2022
91.735639
--
11550000
Dec 9, 2022
88.993868
--
11700000
Dec 8, 2022
90.972108
--
11800000
Dec 7, 2022
92.822238
--
11900000
Dec 6, 2022
93.051638
--
11900000
Dec 5, 2022
95.838459
--
11950000
Dec 2, 2022
99.465256
--
11950000
Dec 1, 2022
100.285956
--
12000000
Nov 30, 2022
101.255524
--
12000000
Nov 29, 2022
101.086609
--
12000000
Nov 28, 2022
99.736665
--
12050000
Nov 25, 2022
102.821839
--
12050000
Nov 23, 2022
102.89982
--
12050000
Nov 22, 2022
104.236179
--
12050000
Nov 21, 2022
100.363174
--
12100000
Nov 18, 2022
102.205107
--
12200000
Nov 17, 2022
103.498158
--
12200000
Nov 16, 2022
102.95604
--
12200000
Nov 15, 2022
105.960971
--
12200000
Nov 14, 2022
104.068994
--
12200000
Nov 11, 2022
104.672601
--
12200000
Nov 10, 2022
101.896131
--
12150000
Nov 9, 2022
98.88578
--
12150000
Nov 8, 2022
105.006504
--
12250000
Nov 7, 2022
105.104277
--
11900000
Nov 4, 2022
102.762571
--
11850000
Nov 3, 2022
102.021728
--
11850000
Nov 2, 2022
99.472848
--
11700000
Nov 1, 2022
101.759214
--
11600000
Oct 31, 2022
100.633873
--
11600000
Oct 28, 2022
99.767985
--
11500000
Oct 27, 2022
100.224627
--
11350000
Oct 26, 2022
100.139901
--
11200000
Oct 25, 2022
98.714073
--
11200000
Oct 24, 2022
98.887624
--
11150000
Oct 21, 2022
98.64204
--
11100000
Oct 20, 2022
96.543394
--
10950000
Oct 19, 2022
96.608881
--
10900000
Oct 18, 2022
94.073494
--
10900000
Oct 17, 2022
93.297826
--
10900000
Oct 14, 2022
92.135261
--
10900000
Oct 13, 2022
96.800722
--
10900000
Oct 12, 2022
93.250032
--
10900000
Oct 11, 2022
92.084992
--
10900000
Oct 10, 2022
92.950589
--
10850000
Oct 7, 2022
94.658827
--
10800000
Oct 6, 2022
95.184935
--
10750000
Oct 5, 2022
94.123989
--
10550000
Oct 4, 2022
92.855921
--
10500000
Oct 3, 2022
88.393777
--
10500000
Sep 30, 2022
83.252811
--
10500000
Sep 29, 2022
83.452207
--
10500000
Sep 28, 2022
83.478898
--
10500000
Sep 27, 2022
78.688079
--
10550000
Sep 26, 2022
77.582567
1.223231
10650000
Sep 23, 2022
81.162304
--
10900000
Sep 22, 2022
88.104886
--
10950000
Sep 21, 2022
88.95191
--
10950000
Sep 20, 2022
90.486668
--
10950000
Sep 19, 2022
90.944789
--
10900000
Sep 16, 2022
91.01988
--
10900000
Sep 15, 2022
93.224967
--
10950000
Sep 14, 2022
96.039826
--
10750000
Sep 13, 2022
92.482272
--
10650000
Sep 12, 2022
94.68106
--
10650000
Sep 9, 2022
92.806581
--
10650000
Sep 8, 2022
90.340021
--
10700000
Sep 7, 2022
89.53055
--
10750000
Sep 6, 2022
90.845021
--
10750000
Sep 2, 2022
92.277188
--
10750000
Sep 1, 2022
90.020145
--
10800000
Aug 31, 2022
92.698646
--
10800000
Aug 30, 2022
92.674194
--
10800000
Aug 29, 2022
96.404344
--
10650000
Aug 26, 2022
95.143037
--
10600000
Aug 25, 2022
95.919458
--
10600000
Aug 24, 2022
95.213831
--
10550000
Aug 23, 2022
93.537146
--
10550000
Aug 22, 2022
91.227154
--
10500000
Aug 19, 2022
90.736977
--
10500000
Aug 18, 2022
91.315217
--
10150000
Aug 17, 2022
88.112079
--
10150000
Aug 16, 2022
86.962296
--
10200000
Aug 15, 2022
86.7072
--
10250000
Aug 12, 2022
88.404743
--
10250000
Aug 11, 2022
87.375687
--
10250000
Aug 10, 2022
83.830926
--
10250000
Aug 9, 2022
82.978757
--
10250000
Aug 8, 2022
81.380759
--
10250000
Aug 5, 2022
81.021376
--
10250000
Aug 4, 2022
78.794893
--
10250000
Aug 3, 2022
81.786935
--
10250000
Aug 2, 2022
84.098294
--
10250000
Aug 1, 2022
84.01166
--
10250000
Jul 29, 2022
86.069881
--
10250000
Jul 28, 2022
83.562588
--
10250000
Jul 27, 2022
83.55966
--
10200000
Jul 26, 2022
81.103662
--
10250000
Jul 25, 2022
81.596529
--
10250000
Jul 22, 2022
77.764733
--
10250000
Jul 21, 2022
79.001674
--
10250000
Jul 20, 2022
80.65745
--
10350000
Jul 19, 2022
78.959802
--
10350000
Jul 18, 2022
76.207749
--
10350000
Jul 15, 2022
74.343271
--
10400000
Jul 14, 2022
72.691428
--
10400000
Jul 13, 2022
74.142036
--
10400000
Jul 12, 2022
73.83841
--
10400000
Jul 11, 2022
75.552275
--
10400000
Jul 8, 2022
76.350859
--
10400000
Jul 7, 2022
76.425059
--
10400000
Jul 6, 2022
72.812001
--
10450000
Jul 5, 2022
74.546201
--
10500000
Jul 1, 2022
78.729157
--
10700000
Jun 30, 2022
77.903243
--
10700000
Jun 29, 2022
80.081451
--
10700000
Jun 28, 2022
83.786611
--
10700000
Jun 27, 2022
81.267285
--
10700000
Jun 24, 2022
78.328337
--
10750000
Jun 23, 2022
76.881647
--
11050000
Jun 22, 2022
80.55524
--
11250000
Jun 21, 2022
84.892908
--
11250000
Jun 17, 2022
80.862217
--
11350000
Jun 16, 2022
86.695202
--
11400000
Jun 15, 2022
92.847291
--
11500000
Jun 14, 2022
94.681505
--
11350000
Jun 13, 2022
94.888882
--
11350000
Jun 10, 2022
100.508523
--
11300000
Jun 9, 2022
102.068783
0.575448
11250000
Jun 8, 2022
104.538859
--
11250000
Jun 7, 2022
105.36264
--
10800000
Jun 6, 2022
101.754355
--
10800000
Jun 3, 2022
101.131749
--
10750000
Jun 2, 2022
99.733482
--
10700000
Jun 1, 2022
99.930254
--
10600000
May 31, 2022
97.537936
--
10400000
May 27, 2022
98.785173
--
10400000
May 26, 2022
96.054659
--
10400000
May 25, 2022
94.626379
--
10350000
May 24, 2022
91.894879
--
10350000
May 23, 2022
91.715701
--
10350000
May 20, 2022
88.798131
--
10450000
May 19, 2022
88.30822
--
10500000
May 18, 2022
88.54911
--
10300000
May 17, 2022
91.265343
--
10150000
May 16, 2022
89.602995
--
10050000
May 13, 2022
87.712491
--
10050000
May 12, 2022
84.436905
--
10050000
May 11, 2022
84.48614
--
10050000
May 10, 2022
83.730618
--
10050000
May 9, 2022
83.157833
--
10050000
May 6, 2022
92.120504
--
10000000
May 5, 2022
89.253638
--
9950000
May 4, 2022
90.890676
--
9900000
May 3, 2022
87.059549
--
9900000
May 2, 2022
83.292878
--
9900000
Apr 29, 2022
82.813428
--
9900000
Apr 28, 2022
84.652715
--
9950000
Apr 27, 2022
81.911672
--
9900000
Apr 26, 2022
80.45049
--
9900000
Apr 25, 2022
80.509717
--
9900000
Apr 22, 2022
82.942569
--
9900000
Apr 21, 2022
85.729728
--
9850000
Apr 20, 2022
89.080491
--
9800000
Apr 19, 2022
88.081307
--
9700000
Apr 18, 2022
89.173728
--
9600000
Apr 14, 2022
87.414078
--
9600000
Apr 13, 2022
87.204441
--
9500000
Apr 12, 2022
85.887018
--
9500000
Apr 11, 2022
84.547507
--
9500000
Apr 8, 2022
87.204751
--
9500000
Apr 7, 2022
84.695351
--
9500000
Apr 6, 2022
83.764037
--
9500000
Apr 5, 2022
83.761217
--
9500000
Apr 4, 2022
85.548987
--
9500000
Apr 1, 2022
85.46372
--
9500000
Mar 31, 2022
84.225502
--
9500000
Mar 30, 2022
85.314662
--
9450000
Mar 29, 2022
84.284204
--
9450000
Mar 28, 2022
84.729791
--
9300000
Mar 25, 2022
87.008438
--
9300000
Mar 24, 2022
84.127453
0.570048
9200000
Mar 23, 2022
84.324641
--
8800000
Mar 22, 2022
82.316535
--
8700000
Mar 21, 2022
83.044692
--
8700000
Mar 18, 2022
79.901885
--
8700000
Mar 17, 2022
79.622992
--
8700000
Mar 16, 2022
76.166058
--
8800000
Mar 15, 2022
75.915717
--
9000000
Mar 14, 2022
77.179749
--
9000000
Mar 11, 2022
79.47054
--
9050000
Mar 10, 2022
80.772014
--
9150000
Mar 9, 2022
78.534104
--
9150000
Mar 8, 2022
80.054176
--
8950000
Mar 7, 2022
80.501007
--
8750000
Mar 4, 2022
80.786607
--
8650000
Mar 3, 2022
78.551864
--
8600000
Mar 2, 2022
79.044287
--
8500000
Mar 1, 2022
77.835687
--
8500000
Feb 28, 2022
77.273264
--
8450000
Feb 25, 2022
74.331735
--
8450000
Feb 24, 2022
72.838713
--
8400000
Feb 23, 2022
72.617899
--
8400000
Feb 22, 2022
71.919937
--
8350000
Feb 18, 2022
73.401375
--
8350000
Feb 17, 2022
73.87788
--
8350000
Feb 16, 2022
73.482028
--
8250000
Feb 15, 2022
73.11289
--
8200000
Feb 14, 2022
74.299698
--
8100000
Feb 11, 2022
76.313087
--
8100000
Feb 10, 2022
73.837641
--
8100000
Feb 9, 2022
73.907445
--
7900000
Feb 8, 2022
72.859155
--
7900000
Feb 7, 2022
74.680236
--
7850000
Feb 4, 2022
74.43217
--
7800000
Feb 3, 2022
73.371223
--
7650000
Feb 2, 2022
74.307584
--
7550000
Feb 1, 2022
73.532542
--
7400000
Jan 31, 2022
71.238014
--
7150000
Jan 28, 2022
71.022974
--
7050000
Jan 27, 2022
70.732806
--
6600000
Jan 26, 2022
69.859086
--
6500000
Jan 25, 2022
70.125668
--
6400000
Jan 24, 2022
67.377845
--
6200000
Jan 21, 2022
66.75271
--
6200000
Jan 20, 2022
68.87382
--
5450000
Jan 19, 2022
70.5504
--
5400000
Jan 18, 2022
71.326817
--
5400000
Jan 14, 2022
71.792873
--
5350000
Jan 13, 2022
69.753227
--
5300000
Jan 12, 2022
70.417021
--
5350000
Jan 11, 2022
69.620819
--
5350000
Jan 10, 2022
67.31327
--
5350000
Jan 7, 2022
67.464196
--
5350000
Jan 6, 2022
66.675357
--
5350000
Jan 5, 2022
64.656097
--
5300000
Jan 4, 2022
65.638084
--
5300000
Jan 3, 2022
63.096267
--
5300000
Dec 31, 2021
61.219659
--
5250000
Dec 30, 2021
61.17963
--
5250000
Dec 29, 2021
62.009736
--
5250000
Dec 28, 2021
62.22891
--
5250000
Dec 27, 2021
62.376025
--
5250000
Dec 23, 2021
60.365861
--
5250000
Dec 22, 2021
60.420443
--
5250000
Dec 21, 2021
60.101585
--
5250000
Dec 20, 2021
57.773184
--
5250000
Dec 17, 2021
58.530652
--
5250000
Dec 16, 2021
59.766764
--
5200000
Dec 15, 2021
59.509075
--
5200000
Dec 14, 2021
59.593966
--
5200000
Dec 13, 2021
60.085293
0.566144
5200000
Dec 10, 2021
62.847626
--
5100000
Dec 9, 2021
62.230012
--
5100000
Dec 8, 2021
63.293232
--
5050000
Dec 7, 2021
63.4617
--
5050000
Dec 6, 2021
61.407858
--
5100000
Dec 3, 2021
60.142253
--
5150000
Dec 2, 2021
60.735652
--
5150000
Dec 1, 2021
58.912786
--
5150000
Nov 30, 2021
60.347111
--
5150000
Nov 29, 2021
62.01633
--
5150000
Nov 26, 2021
61.289125
--
5250000
Nov 24, 2021
64.78145
--
5300000
Nov 23, 2021
63.796487
--
5300000
Nov 22, 2021
61.456808
--
5300000
Nov 19, 2021
60.250921
--
5400000
Nov 18, 2021
63.015677
--
5450000
Nov 17, 2021
62.793444
--
5600000
Nov 16, 2021
64.341283
--
5700000
Nov 15, 2021
64.512638
--
5700000
Nov 12, 2021
64.225693
--
5700000
Nov 11, 2021
64.310025
--
5700000
Nov 10, 2021
63.836222
--
5700000
Nov 9, 2021
66.280719
--
5700000
Nov 8, 2021
66.282018
--
5700000
Nov 5, 2021
65.592265
--
5700000
Nov 4, 2021
63.929602
--
5900000
Nov 3, 2021
64.035748
--
5950000
Nov 2, 2021
64.477835
--
5950000
Nov 1, 2021
65.193635
--
5950000
Oct 29, 2021
63.88049
--
5850000
Oct 28, 2021
64.697699
--
5800000
Oct 27, 2021
64.380816
--
5800000
Oct 26, 2021
66.606664
--
5500000
Oct 25, 2021
66.517611
--
5250000
Oct 22, 2021
65.337672
--
5200000
Oct 21, 2021
64.492071
--
5200000
Oct 20, 2021
65.620926
--
5150000
Oct 19, 2021
64.938153
--
5150000
Oct 18, 2021
64.476555
--
5150000
Oct 15, 2021
64.265518
--
5150000
Oct 14, 2021
64.314254
--
5000000
Oct 13, 2021
63.508253
--
5000000
Oct 12, 2021
63.578672
--
5000000
Oct 11, 2021
63.683945
--
5000000
Oct 8, 2021
64.033462
--
5000000
Oct 7, 2021
61.870419
--
5000000
Oct 6, 2021
61.222072
--
5000000
Oct 5, 2021
61.894356
--
5000000
Oct 4, 2021
61.439489
--
5000000
Oct 1, 2021
59.887091
--
5050000
Sep 30, 2021
58.104316
--
5050000
Sep 29, 2021
58.587989
--
5050000
Sep 28, 2021
58.522546
--
5050000
Sep 27, 2021
58.66532
--
5100000
Sep 24, 2021
55.923983
0.565735
5100000
Sep 23, 2021
55.898149
--
5100000
Sep 22, 2021
53.842559
--
5150000
Sep 21, 2021
51.818713
--
5150000
Sep 20, 2021
51.323228
--
5150000
Sep 17, 2021
53.185422
--
5150000
Sep 16, 2021
53.498875
--
5150000
Sep 15, 2021
54.101999
--
5150000
Sep 14, 2021
51.43257
--
5200000
Sep 13, 2021
52.495167
--
5200000
Sep 10, 2021
50.673059
--
5250000
Sep 9, 2021
50.819925
--
5250000
Sep 8, 2021
50.690418
--
5250000
Sep 7, 2021
51.302228
--
5250000
Sep 3, 2021
51.580308
--
5250000
Sep 2, 2021
51.73614
--
5300000
Sep 1, 2021
50.282637
--
5550000
Aug 31, 2021
51.012741
--
5550000
Aug 30, 2021
51.053073
--
5550000
Aug 27, 2021
51.796932
--
6050000
Aug 26, 2021
49.866024
--
7650000
Aug 25, 2021
50.717183
--
7650000
Aug 24, 2021
49.947329
--
7650000
Aug 23, 2021
48.895358
--
7700000
Aug 20, 2021
46.881881
--
7700000
Aug 19, 2021
46.617642
--
7700000
Aug 18, 2021
47.885718
--
7700000
Aug 17, 2021
48.972234
--
7700000
Aug 16, 2021
49.318358
--
7700000
Aug 13, 2021
50.642931
--
7700000
Aug 12, 2021
51.776155
--
7700000
Aug 11, 2021
51.725361
--
7500000
Aug 10, 2021
51.416262
--
7500000
Aug 9, 2021
50.285081
--
7500000
Aug 6, 2021
51.119216
--
7300000
Aug 5, 2021
50.725499
--
6700000
Aug 4, 2021
49.580009
--
6800000
Aug 3, 2021
51.463928
--
6800000
Aug 2, 2021
50.145757
--
6800000
Jul 30, 2021
50.89968
--
6750000
Jul 29, 2021
51.602521
--
6750000
Jul 28, 2021
51.508649
--
6750000
Jul 27, 2021
50.712541
--
6750000
Jul 26, 2021
51.663555
--
6750000
Jul 23, 2021
50.304198
--
6750000
Jul 22, 2021
50.742071
--
6750000
Jul 21, 2021
51.36837
--
6750000
Jul 20, 2021
49.351281
--
6750000
Jul 19, 2021
48.358041
--
6800000
Jul 16, 2021
50.407209
--
6800000
Jul 15, 2021
52.014362
--
6800000
Jul 14, 2021
53.059074
--
6800000
Jul 13, 2021
55.272808
--
6850000
Jul 12, 2021
55.772997
--
6850000
Jul 9, 2021
55.952469
--
6850000
Jul 8, 2021
54.720348
--
6850000
Jul 7, 2021
54.816746
--
6800000
Jul 6, 2021
56.046524
--
6650000
Jul 2, 2021
58.193332
--
6600000
Jul 1, 2021
58.640314
--
6500000
Jun 30, 2021
57.322071
--
6500000
Jun 29, 2021
56.161794
--
6500000
Jun 28, 2021
56.471829
--
6450000
Jun 25, 2021
58.814336
--
6450000
Jun 24, 2021
58.334427
--
6400000
Jun 23, 2021
57.660892
--
6400000
Jun 22, 2021
57.270397
--
6400000
Jun 21, 2021
57.077784
--
6400000
Jun 18, 2021
54.263637
--
6400000
Jun 17, 2021
55.596788
--
6400000
Jun 16, 2021
58.056163
--
6400000
Jun 15, 2021
58.44944
--
6400000
Jun 14, 2021
57.57903
--
6400000
Jun 11, 2021
57.897602
--
6400000
Jun 10, 2021
57.782382
0.210691
6400000
Jun 9, 2021
58.11374
--
6300000
Jun 8, 2021
58.82002
--
6300000
Jun 7, 2021
58.415995
--
6300000
Jun 4, 2021
58.266337
--
6300000
Jun 3, 2021
57.717453
--
6300000
Jun 2, 2021
57.491365
--
6300000
Jun 1, 2021
56.606622
--
6300000
May 28, 2021
53.821181
--
6300000
May 27, 2021
53.756082
--
6300000
May 26, 2021
53.292737
--
6300000
May 25, 2021
52.388928
--
6300000
May 24, 2021
53.548528
--
6300000
May 21, 2021
53.056601
--
6300000
May 20, 2021
52.974611
--
6300000
May 19, 2021
53.127962
--
6300000
May 18, 2021
54.326296
--
6200000
May 17, 2021
55.376492
--
6200000
May 14, 2021
53.881713
--
6400000
May 13, 2021
51.617062
--
6400000
May 12, 2021
52.747111
--
6350000
May 11, 2021
52.67922
--
6350000
May 10, 2021
53.682885
--
6350000
May 7, 2021
53.935253
--
6350000
May 6, 2021
52.45102
--
6350000
May 5, 2021
52.4845
--
6300000
May 4, 2021
50.712517
--
6300000
May 3, 2021
50.959242
--
6300000
Apr 30, 2021
49.416645
--
6250000
Apr 29, 2021
50.633009
--
6250000
Apr 28, 2021
50.342309
--
6300000
Apr 27, 2021
48.323449
--
6300000
Apr 26, 2021
47.428825
--
6300000
Apr 23, 2021
46.797025
--
6250000
Apr 22, 2021
46.177222
--
6150000
Apr 21, 2021
46.662688
--
6150000
Apr 20, 2021
45.920835
--
6150000
Apr 19, 2021
47.68922
--
6150000
Apr 16, 2021
47.749588
--
6150000
Apr 15, 2021
48.47334
--
6000000
Apr 14, 2021
48.906659
--
6000000
Apr 13, 2021
47.098624
--
6050000
Apr 12, 2021
47.057703
--
6050000
Apr 9, 2021
47.733305
--
6050000
Apr 8, 2021
48.143786
--
5900000
Apr 7, 2021
49.022434
--
5800000
Apr 6, 2021
48.84107
--
5450000
Apr 5, 2021
48.67893
--
5200000
Apr 1, 2021
50.705639
--
5000000
Mar 31, 2021
48.634598
--
5000000
Mar 30, 2021
48.871288
--
5100000
Mar 29, 2021
49.096025
--
5100000
Mar 26, 2021
50.214872
--
5100000
Mar 25, 2021
48.830256
0.260116
5100000
Mar 24, 2021
48.615986
--
5200000
Mar 23, 2021
47.417765
--
5250000
Mar 22, 2021
48.587348
--
5250000
Mar 19, 2021
49.2584
--
5250000
Mar 18, 2021
48.540412
--
5250000
Mar 17, 2021
51.709692
--
5200000
Mar 16, 2021
51.259651
--
5200000
Mar 15, 2021
52.894565
--
5200000
Mar 12, 2021
53.136186
--
5100000
Mar 11, 2021
53.442928
--
5100000
Mar 10, 2021
52.736294
--
5000000
Mar 9, 2021
51.159333
--
5000000
Mar 8, 2021
52.547978
--
4900000
Mar 5, 2021
52.857044
--
4900000
Mar 4, 2021
50.897619
--
4950000
Mar 3, 2021
49.170101
--
4900000
Mar 2, 2021
48.056164
--
4750000
Mar 1, 2021
48.459462
--
4700000
Feb 26, 2021
47.528813
--
4700000
Feb 25, 2021
48.628335
--
4700000
Feb 24, 2021
49.963895
--
4650000
Feb 23, 2021
48.143001
--
4650000
Feb 22, 2021
46.965322
--
4650000
Feb 19, 2021
45.367122
--
4650000
Feb 18, 2021
44.16895
--
4650000
Feb 17, 2021
45.788656
--
4650000
Feb 16, 2021
45.296798
--
4650000
Feb 12, 2021
43.899469
--
4650000
Feb 11, 2021
42.992468
--
4650000
Feb 10, 2021
43.479881
--
4650000
Feb 9, 2021
42.590938
--
4650000
Feb 8, 2021
43.173486
--
4650000
Feb 5, 2021
40.99334
--
4650000
Feb 4, 2021
40.916759
--
4650000
Feb 3, 2021
40.613123
--
4650000
Feb 2, 2021
38.468265
--
4650000
Feb 1, 2021
38.033361
--
4650000
Jan 29, 2021
37.569429
--
4650000
Jan 28, 2021
38.901785
--
4700000
Jan 27, 2021
38.610341
--
4750000
Jan 26, 2021
38.792817
--
4750000
Jan 25, 2021
39.85329
--
4750000
Jan 22, 2021
40.040467
--
4750000
Jan 21, 2021
40.06255
--
4750000
Jan 20, 2021
41.675273
--
4700000
Jan 19, 2021
41.926614
--
4800000
Jan 15, 2021
41.002629
--
4800000
Jan 14, 2021
42.597925
--
4800000
Jan 13, 2021
41.39798
--
4800000
Jan 12, 2021
42.292108
--
4750000
Jan 11, 2021
40.394849
--
4750000
Jan 8, 2021
39.693039
--
4750000
Jan 7, 2021
40.197015
--
4750000
Jan 6, 2021
39.104884
--
4750000
Jan 5, 2021
37.978736
--
4800000
Jan 4, 2021
35.895683
--
4800000
Dec 31, 2020
35.866535
--
4800000
Dec 30, 2020
36.22176
--
4800000
Dec 29, 2020
35.146139
--
4800000
Dec 28, 2020
35.319445
--
4850000
Dec 24, 2020
35.746778
--
4850000
Dec 23, 2020
36.137823
--
4850000
Dec 22, 2020
34.796841
--
4850000
Dec 21, 2020
35.374186
--
4850000
Dec 18, 2020
35.994881
--
4800000
Dec 17, 2020
36.522533
--
4800000
Dec 16, 2020
36.729743
--
4700000
Dec 15, 2020
37.167434
--
4650000
Dec 14, 2020
36.349607
0.221311
4650000
Dec 11, 2020
37.86364
--
4550000
Dec 10, 2020
38.550248
--
4550000
Dec 9, 2020
37.015377
--
4550000
Dec 8, 2020
36.735483
--
4550000
Dec 7, 2020
36.423954
--
4550000
Dec 4, 2020
37.529968
--
4550000
Dec 3, 2020
34.936506
--
4550000
Dec 2, 2020
34.402427
--
4500000
Dec 1, 2020
33.457766
--
4500000
Nov 30, 2020
33.459747
--
4500000
Nov 27, 2020
35.876388
--
4550000
Nov 25, 2020
36.437101
--
4450000
Nov 24, 2020
37.086785
--
4400000
Nov 23, 2020
35.407116
--
4400000
Nov 20, 2020
32.722999
--
4400000
Nov 19, 2020
32.948176
--
4400000
Nov 18, 2020
32.345081
--
4400000
Nov 17, 2020
33.052217
--
4450000
Nov 16, 2020
32.488802
--
4550000
Nov 13, 2020
30.575484
--
4600000
Nov 12, 2020
28.997351
--
4600000
Nov 11, 2020
30.35087
--
4650000
Nov 10, 2020
30.413402
--
4650000
Nov 9, 2020
29.374825
--
4700000
Nov 6, 2020
25.340514
--
4700000
Nov 5, 2020
25.998032
--
4700000
Nov 4, 2020
25.989436
--
4700000
Nov 3, 2020
25.815764
--
4700000
Nov 2, 2020
26.060037
--
4700000
Oct 30, 2020
25.157829
--
4700000
Oct 29, 2020
25.148534
--
4650000
Oct 28, 2020
24.479595
--
4750000
Oct 27, 2020
25.782318
--
4750000
Oct 26, 2020
26.021337
--
4750000
Oct 23, 2020
27.502208
--
4800000
Oct 22, 2020
27.277729
--
4700000
Oct 21, 2020
26.138559
--
4700000
Oct 20, 2020
26.914875
--
4700000
Oct 19, 2020
26.516029
--
4700000
Oct 16, 2020
27.246632
--
4700000
Oct 15, 2020
28.134224
--
4650000
Oct 14, 2020
27.582709
--
4700000
Oct 13, 2020
27.425729
--
5450000
Oct 12, 2020
27.955075
--
4800000
Oct 9, 2020
27.728705
--
4550000
Oct 8, 2020
28.106321
--
4550000
Oct 7, 2020
27.066734
--
4550000
Oct 6, 2020
26.472584
--
4550000
Oct 5, 2020
27.108018
--
4550000
Oct 2, 2020
26.074862
--
4550000
Oct 1, 2020
25.602942
--
4600000
Sep 30, 2020
26.422249
--
4550000
Sep 29, 2020
26.621547
--
4550000
Sep 28, 2020
27.40937
--
4550000
Sep 25, 2020
26.816251
--
4550000
Sep 24, 2020
26.91002
--
4550000
Sep 23, 2020
26.716463
0.426312
4600000
Sep 22, 2020
28.615616
--
4600000
Sep 21, 2020
28.76081
--
4650000
Sep 18, 2020
29.971321
--
4650000
Sep 17, 2020
30.151073
--
4650000
Sep 16, 2020
29.993185
--
4900000
Sep 15, 2020
28.655209
--
4950000
Sep 14, 2020
28.868318
--
5050000
Sep 11, 2020
28.360787
--
5350000
Sep 10, 2020
28.099654
--
6000000
Sep 9, 2020
29.692056
--
6000000
Sep 8, 2020
29.416459
--
6000000
Sep 4, 2020
30.98575
--
6050000
Sep 3, 2020
31.076054
--
6050000
Sep 2, 2020
31.416692
--
9000000
Sep 1, 2020
31.939965
--
9000000
Aug 31, 2020
32.070468
--
9000000
Aug 28, 2020
32.946033
--
9000000
Aug 27, 2020
32.412783
--
9000000
Aug 26, 2020
32.014052
--
8950000
Aug 25, 2020
32.982121
--
8950000
Aug 24, 2020
33.005663
--
8950000
Aug 21, 2020
32.093912
--
8950000
Aug 20, 2020
32.450463
--
8900000
Aug 19, 2020
33.343213
--
8950000
Aug 18, 2020
33.736436
--
8950000
Aug 17, 2020
34.294328
--
8950000
Aug 14, 2020
34.572413
--
8950000
Aug 13, 2020
33.94636
--
8950000
Aug 12, 2020
34.779219
--
8900000
Aug 11, 2020
34.15757
--
8900000
Aug 10, 2020
34.656359
--
8900000
Aug 7, 2020
33.525907
--
9000000
Aug 6, 2020
33.178362
--
9000000
Aug 5, 2020
33.483768
--
9000000
Aug 4, 2020
32.939383
--
9000000
Aug 3, 2020
32.290802
--
9000000
Jul 31, 2020
32.310603
--
9000000
Jul 30, 2020
32.263222
--
9000000
Jul 29, 2020
33.374911
--
9000000
Jul 28, 2020
32.346137
--
9000000
Jul 27, 2020
32.923895
--
9000000
Jul 24, 2020
33.42778
--
9000000
Jul 23, 2020
33.601278
--
9000000
Jul 22, 2020
33.725596
--
5950000
Jul 21, 2020
34.137555
--
5950000
Jul 20, 2020
32.036837
--
5950000
Jul 17, 2020
32.332506
--
5950000
Jul 16, 2020
32.932215
--
5950000
Jul 15, 2020
33.003032
--
5900000
Jul 14, 2020
32.129486
--
5800000
Jul 13, 2020
30.906397
--
5850000
Jul 10, 2020
31.365899
--
5850000
Jul 9, 2020
30.35122
--
6050000
Jul 8, 2020
32.186294
--
6000000
Jul 7, 2020
32.234521
--
5950000
Jul 6, 2020
33.395735
--
5950000
Jul 2, 2020
33.312304
--
5950000
Jul 1, 2020
32.718619
--
5950000
Jun 30, 2020
33.697547
--
5900000
Jun 29, 2020
32.717986
--
6000000
Jun 26, 2020
32.151195
--
6000000
Jun 25, 2020
33.560673
--
6000000
Jun 24, 2020
32.915352
--
5950000
Jun 23, 2020
35.180904
--
5950000
Jun 22, 2020
35.207338
--
5900000
Jun 19, 2020
35.295824
--
5900000
Jun 18, 2020
35.893817
--
5900000
Jun 17, 2020
35.299959
--
5850000
Jun 16, 2020
36.889536
--
5850000
Jun 15, 2020
35.730041
0.190617
5850000
Jun 12, 2020
35.873366
--
5800000
Jun 11, 2020
34.638439
--
4900000
Jun 10, 2020
38.234586
--
4900000
Jun 9, 2020
40.49136
--
4900000
Jun 8, 2020
42.957624
--
4900000
Jun 5, 2020
40.381542
--
5000000
Jun 4, 2020
37.02832
--
5000000
Jun 3, 2020
36.862263
--
4950000
Jun 2, 2020
35.870158
--
5150000
Jun 1, 2020
34.572035
--
5200000
May 29, 2020
33.733901
--
5100000
May 28, 2020
34.322067
--
5100000
May 27, 2020
35.58658
--
5100000
May 26, 2020
35.137885
--
5100000
May 22, 2020
34.343455
--
5100000
May 21, 2020
34.40819
--
5100000
May 20, 2020
34.794726
--
5250000
May 19, 2020
33.455259
--
5250000
May 18, 2020
34.42563
--
5200000
May 15, 2020
31.394147
--
5200000
May 14, 2020
31.174902
--
5200000
May 13, 2020
31.080577
--
5150000
May 12, 2020
32.68399
--
5100000
May 11, 2020
33.284921
--
5100000
May 8, 2020
34.052487
--
5100000
May 7, 2020
32.403666
--
5100000
May 6, 2020
31.48945
--
4950000
May 5, 2020
32.259156
--
5000000
May 4, 2020
32.521523
--
4800000
May 1, 2020
30.961867
--
4850000
Apr 30, 2020
33.603676
--
4850000
Apr 29, 2020
33.664706
--
4750000
Apr 28, 2020
30.339544
--
4700000
Apr 27, 2020
29.534004
--
4700000
Apr 24, 2020
28.743543
--
4700000
Apr 23, 2020
28.695423
--
4650000
Apr 22, 2020
27.663337
--
4600000
Apr 21, 2020
26.482288
--
4550000
Apr 20, 2020
26.775755
--
4500000
Apr 17, 2020
27.143589
--
4500000
Apr 16, 2020
24.223554
--
4500000
Apr 15, 2020
25.616262
--
4400000
Apr 14, 2020
26.894938
--
4350000
Apr 13, 2020
27.090188
--
4350000
Apr 9, 2020
27.227214
--
4350000
Apr 8, 2020
27.372843
--
4150000
Apr 7, 2020
25.290304
--
4200000
Apr 6, 2020
24.78963
--
4200000
Apr 3, 2020
23.646534
--
4150000
Apr 2, 2020
23.501034
--
4100000
Apr 1, 2020
21.527846
--
3950000
Mar 31, 2020
22.827415
--
3700000
Mar 30, 2020
22.244612
--
3700000
Mar 27, 2020
22.260589
--
3700000
Mar 26, 2020
23.825641
--
3650000
Mar 25, 2020
22.839251
0.299614
4000000
Mar 24, 2020
22.413901
--
4050000
Mar 23, 2020
19.497954
--
3950000
Mar 20, 2020
21.145777
--
4100000
Mar 19, 2020
20.6081
--
4100000
Mar 18, 2020
18.994501
--
4100000
Mar 17, 2020
20.943529
--
4050000
Mar 16, 2020
21.570686
--
4050000
Mar 13, 2020
25.051407
--
4000000
Mar 12, 2020
22.088558
--
4000000
Mar 11, 2020
25.526986
--
3950000
Mar 10, 2020
28.006009
--
3850000
Mar 9, 2020
26.306398
--
3850000
Mar 6, 2020
35.376948
--
3950000
Mar 5, 2020
38.332005
--
3950000
Mar 4, 2020
40.043386
--
3950000
Mar 3, 2020
39.544644
--
3950000
Mar 2, 2020
40.631502
--
4000000
Feb 28, 2020
40.284413
--
4000000
Feb 27, 2020
39.213091
--
4000000
Feb 26, 2020
41.675853
--
4000000
Feb 25, 2020
43.493038
--
4050000
Feb 24, 2020
45.690766
--
4050000
Feb 21, 2020
48.212667
--
4050000
Feb 20, 2020
49.010673
--
4050000
Feb 19, 2020
48.869951
--
4050000
Feb 18, 2020
47.735138
--
4050000
Feb 14, 2020
48.128198
--
4050000
Feb 13, 2020
48.494017
--
4050000
Feb 12, 2020
48.685658
--
4050000
Feb 11, 2020
47.984134
--
4050000
Feb 10, 2020
47.502561
--
4050000
Feb 7, 2020
48.121784
--
4050000
Feb 6, 2020
48.733587
--
4050000
Feb 5, 2020
49.531867
--
4050000
Feb 4, 2020
47.455294
--
4100000
Feb 3, 2020
47.272265
--
4100000
Jan 31, 2020
48.081372
--
4100000
Jan 30, 2020
49.51583
--
4100000
Jan 29, 2020
49.270226
--
4100000
Jan 28, 2020
50.05987
--
4100000
Jan 27, 2020
49.59636
--
4100000
Jan 24, 2020
51.429002
--
4100000
Jan 23, 2020
52.263242
--
4100000
Jan 22, 2020
52.708303
--
4150000
Jan 21, 2020
53.57124
--
4150000
Jan 17, 2020
54.683069
--
4150000
Jan 16, 2020
55.103787
--
4200000
Jan 15, 2020
55.06025
--
4200000
Jan 14, 2020
55.517272
--
4200000
Jan 13, 2020
55.084396
--
4200000
Jan 10, 2020
55.423681
--
4250000
Jan 9, 2020
55.887703
--
4200000
Jan 8, 2020
55.359585
--
4250000
Jan 7, 2020
56.903976
--
4250000
Jan 6, 2020
56.351749
--
4250000
Jan 3, 2020
55.700064
--
4250000
Jan 2, 2020
55.72831
--
4350000
Dec 31, 2019
55.528296
--
4350000
Dec 30, 2019
54.882735
--
4350000
Dec 27, 2019
55.135636
--
4350000
Dec 26, 2019
55.634115
--
4350000
Dec 24, 2019
55.62199
--
4350000
Dec 23, 2019
55.518282
--
4400000
Dec 20, 2019
54.657317
--
4400000
Dec 19, 2019
54.273056
--
4400000
Dec 18, 2019
54.049142
--
4350000
Dec 17, 2019
53.811274
--
4300000
Dec 16, 2019
53.367857
0.306515
4300000
Dec 13, 2019
52.531688
--
4300000
Dec 12, 2019
53.032118
--
4350000
Dec 11, 2019
51.765478
--
4350000
Dec 10, 2019
51.941386
--
4350000
Dec 9, 2019
51.71483
--
4350000
Dec 6, 2019
51.930531
--
4350000
Dec 5, 2019
50.488226
--
4350000
Dec 4, 2019
50.919562
--
4300000
Dec 3, 2019
49.806184
--
4300000
Dec 2, 2019
50.830533
--
4300000
Nov 29, 2019
50.827645
--
4300000
Nov 27, 2019
51.622553
--
4300000
Nov 26, 2019
51.361024
--
4300000
Nov 25, 2019
52.251341
--
4300000
Nov 22, 2019
51.877459
--
4200000
Nov 21, 2019
52.198418
--
4200000
Nov 20, 2019
51.44102
--
4100000
Nov 19, 2019
50.836756
--
4100000
Nov 18, 2019
51.770406
--
4100000
Nov 15, 2019
52.7256
--
4100000
Nov 14, 2019
52.215915
--
4100000
Nov 13, 2019
52.279309
--
4100000
Nov 12, 2019
52.88079
--
4100000
Nov 11, 2019
53.125196
--
4100000
Nov 8, 2019
53.665699
--
4100000
Nov 7, 2019
53.598816
--
4100000
Nov 6, 2019
52.425077
--
4100000
Nov 5, 2019
53.791637
--
4100000
Nov 4, 2019
53.746153
--
4100000
Nov 1, 2019
52.385951
--
4100000
Oct 31, 2019
50.808305
--
4100000
Oct 30, 2019
50.939512
--
4100000
Oct 29, 2019
52.522607
--
4100000
Oct 28, 2019
51.763512
--
4100000
Oct 25, 2019
52.13952
--
4100000
Oct 24, 2019
51.481352
--
4100000
Oct 23, 2019
51.318227
--
4150000
Oct 22, 2019
50.837527
--
4150000
Oct 21, 2019
50.019323
--
4150000
Oct 18, 2019
49.112012
--
4150000
Oct 17, 2019
49.648981
--
4150000
Oct 16, 2019
49.561643
--
4150000
Oct 15, 2019
50.232782
--
4150000
Oct 14, 2019
49.902711
--
4050000
Oct 11, 2019
50.268363
--
4050000
Oct 10, 2019
49.474577
--
4050000
Oct 9, 2019
48.654018
--
4050000
Oct 8, 2019
48.036672
--
4050000
Oct 7, 2019
48.905134
--
4050000
Oct 4, 2019
49.28311
--
4050000
Oct 3, 2019
49.141974
--
4050000
Oct 2, 2019
48.319346
--
4050000
Oct 1, 2019
49.671213
--
4050000
Sep 30, 2019
50.991789
--
4050000
Sep 27, 2019
51.382175
--
4050000
Sep 26, 2019
51.298519
--
4050000
Sep 25, 2019
52.144754
--
4050000
Sep 24, 2019
51.907214
0.253283
4050000
Sep 23, 2019
53.270598
--
4050000
Sep 20, 2019
53.261044
--
4150000
Sep 19, 2019
53.094299
--
4150000
Sep 18, 2019
53.473596
--
4150000
Sep 17, 2019
53.93425
--
4000000
Sep 16, 2019
55.637655
--
4000000
Sep 13, 2019
52.312378
--
4000000
Sep 12, 2019
51.690832
--
4000000
Sep 11, 2019
52.44869
--
4000000
Sep 10, 2019
52.093007
--
4000000
Sep 9, 2019
51.488878
--
4000000
Sep 6, 2019
49.774906
--
4000000
Sep 5, 2019
49.745823
--
4000000
Sep 4, 2019
49.091923
--
4000000
Sep 3, 2019
48.101937
--
4000000
Aug 30, 2019
48.452464
--
4000000
Aug 29, 2019
48.671866
--
4000000
Aug 28, 2019
47.523946
--
4000000
Aug 27, 2019
46.386569
--
4000000
Aug 26, 2019
46.923019
--
4000000
Aug 23, 2019
46.693305
--
4050000
Aug 22, 2019
48.766249
--
4050000
Aug 21, 2019
49.30369
--
4050000
Aug 20, 2019
49.036843
--
4050000
Aug 19, 2019
49.595028
--
4050000
Aug 16, 2019
48.053066
--
4050000
Aug 15, 2019
47.063268
--
4050000
Aug 14, 2019
47.244632
--
4050000
Aug 13, 2019
49.399697
--
4050000
Aug 12, 2019
48.826092
--
4050000
Aug 9, 2019
49.605138
--
4100000
Aug 8, 2019
50.142246
--
4150000
Aug 7, 2019
48.637247
--
4200000
Aug 6, 2019
48.872801
--
4250000
Aug 5, 2019
49.171842
--
4350000
Aug 2, 2019
51.25543
--
4350000
Aug 1, 2019
51.9736
--
4350000
Jul 31, 2019
54.144823
--
4350000
Jul 30, 2019
54.180133
--
4350000
Jul 29, 2019
52.704756
--
4350000
Jul 26, 2019
53.22145
--
4350000
Jul 25, 2019
53.502028
--
4350000
Jul 24, 2019
54.678128
--
4400000
Jul 23, 2019
54.346726
--
4450000
Jul 22, 2019
54.115257
--
4450000
Jul 19, 2019
54.061711
--
4450000
Jul 18, 2019
53.556553
--
4450000
Jul 17, 2019
53.365215
--
4500000
Jul 16, 2019
54.328933
--
4500000
Jul 15, 2019
54.926676
--
4500000
Jul 12, 2019
56.029103
--
4500000
Jul 11, 2019
55.704426
--
4500000
Jul 10, 2019
55.79173
--
4500000
Jul 9, 2019
54.843987
--
4500000
Jul 8, 2019
54.77786
--
4550000
Jul 5, 2019
55.01779
--
4550000
Jul 3, 2019
54.717686
--
4600000
Jul 2, 2019
54.52974
--
4600000
Jul 1, 2019
56.253172
--
4600000
Jun 28, 2019
56.055315
--
4600000
Jun 27, 2019
55.365257
--
4600000
Jun 26, 2019
55.823249
--
4600000
Jun 25, 2019
54.124785
--
4600000
Jun 24, 2019
54.514796
--
4600000
Jun 21, 2019
55.191274
--
4600000
Jun 20, 2019
54.984554
--
4600000
Jun 19, 2019
53.413917
--
4600000
Jun 18, 2019
53.509629
--
4600000
Jun 17, 2019
52.464698
0.237799
4600000
Jun 14, 2019
52.103211
--
4450000
Jun 13, 2019
52.749284
--
4450000
Jun 12, 2019
51.829798
--
4450000
Jun 11, 2019
52.90865
--
4450000
Jun 10, 2019
52.788532
--
4450000
Jun 7, 2019
52.703313
--
4450000
Jun 6, 2019
52.590074
--
4450000
Jun 5, 2019
51.93371
--
4450000
Jun 4, 2019
53.173469
--
4450000
Jun 3, 2019
52.277911
--
4500000
May 31, 2019
51.715926
--
4500000
May 30, 2019
52.547655
--
4500000
May 29, 2019
53.710863
--
4600000
May 28, 2019
53.764345
--
4600000
May 24, 2019
54.201781
--
4650000
May 23, 2019
54.22224
--
4650000
May 22, 2019
56.95468
--
4650000
May 21, 2019
58.570783
--
4650000
May 20, 2019
57.379589
--
4650000
May 17, 2019
57.542331
--
4650000
May 16, 2019
58.490913
--
4650000
May 15, 2019
57.796855
--
4600000
May 14, 2019
57.540264
--
4600000
May 13, 2019
56.490276
--
4600000
May 10, 2019
57.727803
--
4550000
May 9, 2019
57.335596
--
4550000
May 8, 2019
57.613308
--
4550000
May 7, 2019
57.41843
--
4550000
May 6, 2019
57.998772
--
4550000
May 3, 2019
58.00468
--
4550000
May 2, 2019
57.046601
--
4600000
May 1, 2019
58.549985
--
4600000
Apr 30, 2019
60.064781
--
4650000
Apr 29, 2019
60.353367
--
4650000
Apr 26, 2019
60.440689
--
4650000
Apr 25, 2019
61.273626
--
4650000
Apr 24, 2019
61.733273
--
4600000
Apr 23, 2019
62.577955
--
4600000
Apr 22, 2019
62.705327
--
4600000
Apr 18, 2019
61.118578
--
4600000
Apr 17, 2019
61.247877
--
4600000
Apr 16, 2019
61.177311
--
4650000
Apr 15, 2019
60.96389
--
4650000
Apr 12, 2019
61.706745
--
4700000
Apr 11, 2019
59.110956
--
4700000
Apr 10, 2019
59.524422
--
4700000
Apr 9, 2019
58.716124
--
4700000
Apr 8, 2019
59.709759
--
4700000
Apr 5, 2019
59.450328
--
4700000
Apr 4, 2019
57.78124
--
4700000
Apr 3, 2019
57.294107
--
4700000
Apr 2, 2019
58.166008
--
4700000
Apr 1, 2019
58.910483
--
4750000
Mar 29, 2019
58.201134
--
4750000
Mar 28, 2019
58.461615
--
4750000
Mar 27, 2019
58.369452
--
4750000
Mar 26, 2019
58.586809
--
4750000
Mar 25, 2019
57.400248
--
4750000
Mar 22, 2019
57.223032
--
4750000
Mar 21, 2019
59.378433
--
4750000
Mar 20, 2019
58.866992
0.228635
4750000
Mar 19, 2019
58.049318
--
4750000
Mar 18, 2019
58.364449
--
4750000
Mar 15, 2019
57.319938
--
4750000
Mar 14, 2019
57.348602
--
4800000
Mar 13, 2019
57.179273
--
4800000
Mar 12, 2019
56.309297
--
4800000
Mar 11, 2019
55.558978
--
4800000
Mar 8, 2019
54.499296
--
4800000
Mar 7, 2019
56.322304
--
5000000
Mar 6, 2019
56.885607
--
5050000
Mar 5, 2019
58.031652
--
5100000
Mar 4, 2019
58.60467
--
5100000
Mar 1, 2019
58.386367
--
5250000
Feb 28, 2019
57.26676
--
5250000
Feb 27, 2019
58.169378
--
5100000
Feb 26, 2019
58.050094
--
5350000
Feb 25, 2019
58.488996
--
5350000
Feb 22, 2019
58.596704
--
5350000
Feb 21, 2019
58.269601
--
5350000
Feb 20, 2019
59.615479
--
5400000
Feb 19, 2019
59.515083
--
5400000
Feb 15, 2019
59.542948
--
5400000
Feb 14, 2019
58.327245
--
5400000
Feb 13, 2019
57.837568
--
5450000
Feb 12, 2019
56.766998
--
5450000
Feb 11, 2019
56.20669
--
5550000
Feb 8, 2019
55.617638
--
5550000
Feb 7, 2019
56.070333
--
5750000
Feb 6, 2019
58.183071
--
5900000
Feb 5, 2019
58.867628
--
5900000
Feb 4, 2019
59.208385
--
5900000
Feb 1, 2019
58.757921
--
5900000
Jan 31, 2019
58.652588
--
5900000
Jan 30, 2019
58.530722
--
6000000
Jan 29, 2019
57.484078
--
6000000
Jan 28, 2019
57.151026
--
6000000
Jan 25, 2019
57.906673
--
6100000
Jan 24, 2019
56.81805
--
6100000
Jan 23, 2019
56.74867
--
6100000
Jan 22, 2019
57.412832
--
6100000
Jan 18, 2019
59.310785
--
6200000
Jan 17, 2019
58.413559
--
6250000
Jan 16, 2019
57.744259
--
6300000
Jan 15, 2019
57.770591
--
6300000
Jan 14, 2019
57.496826
--
6300000
Jan 11, 2019
57.417185
--
6250000
Jan 10, 2019
57.972465
--
6250000
Jan 9, 2019
57.651621
--
6300000
Jan 8, 2019
56.354301
--
6300000
Jan 7, 2019
55.740653
--
6250000
Jan 4, 2019
54.777215
--
6250000
Jan 3, 2019
52.498215
--
6300000
Jan 2, 2019
52.923408
--
6250000
Dec 31, 2018
51.661344
--
6200000
Dec 28, 2018
51.190253
--
6200000
Dec 27, 2018
51.930068
--
6200000
Dec 26, 2018
51.568893
--
6300000
Dec 24, 2018
47.631701
--
6300000
Dec 21, 2018
50.016354
--
6750000
Dec 20, 2018
50.838541
--
7000000
Dec 19, 2018
52.374921
--
6750000
Dec 18, 2018
52.796488
--
6650000
Dec 17, 2018
54.009405
0.339539
6650000
Dec 14, 2018
55.783744
--
6650000
Dec 13, 2018
57.59306
--
6650000
Dec 12, 2018
57.761691
--
6650000
Dec 11, 2018
57.329378
--
6650000
Dec 10, 2018
57.273997
--
6650000
Dec 7, 2018
58.568211
--
6650000
Dec 6, 2018
58.974913
--
6350000
Dec 4, 2018
60.081403
--
6350000
Dec 3, 2018
62.142604
--
6450000
Nov 30, 2018
60.372919
--
6450000
Nov 29, 2018
60.901421
--
6450000
Nov 28, 2018
60.430728
--
6450000
Nov 27, 2018
59.53566
--
6450000
Nov 26, 2018
60.02481
--
6350000
Nov 23, 2018
58.818631
--
6350000
Nov 21, 2018
61.094102
--
6350000
Nov 20, 2018
59.669958
--
6400000
Nov 19, 2018
62.086808
--
6400000
Nov 16, 2018
62.621981
--
6550000
Nov 15, 2018
62.097802
--
6550000
Nov 14, 2018
60.855908
--
6550000
Nov 13, 2018
60.876856
--
6600000
Nov 12, 2018
62.41017
--
6700000
Nov 9, 2018
64.406476
--
6700000
Nov 8, 2018
64.322211
--
6750000
Nov 7, 2018
66.625587
--
6800000
Nov 6, 2018
65.043721
--
6850000
Nov 5, 2018
65.264525
--
6850000
Nov 2, 2018
63.912719
--
7200000
Nov 1, 2018
65.420628
--
7250000
Oct 31, 2018
64.61469
--
7150000
Oct 30, 2018
63.929032
--
7150000
Oct 29, 2018
62.234729
--
7150000
Oct 26, 2018
64.07367
--
7000000
Oct 25, 2018
64.701388
--
7000000
Oct 24, 2018
63.607677
--
7100000
Oct 23, 2018
67.135223
--
7100000
Oct 22, 2018
69.488294
--
7100000
Oct 19, 2018
70.22149
--
7150000
Oct 18, 2018
71.748454
--
7150000
Oct 17, 2018
72.430983
--
7150000
Oct 16, 2018
73.671811
--
7150000
Oct 15, 2018
72.723184
--
7150000
Oct 12, 2018
73.127034
--
7150000
Oct 11, 2018
72.268513
--
7150000
Oct 10, 2018
74.465655
--
7150000
Oct 9, 2018
77.98641
--
7150000
Oct 8, 2018
77.072745
--
7150000
Oct 5, 2018
77.582087
--
7150000
Oct 4, 2018
77.550024
--
7150000
Oct 3, 2018
78.435678
--
7150000
Oct 2, 2018
76.864324
--
7150000
Oct 1, 2018
77.135181
--
7100000
Sep 28, 2018
75.928548
--
7100000
Sep 27, 2018
75.920584
--
7000000
Sep 26, 2018
75.691294
0.172831
6900000
Sep 25, 2018
76.769552
--
6900000
Sep 24, 2018
76.148955
--
6900000
Sep 21, 2018
74.535209
--
6900000
Sep 20, 2018
73.861416
--
6900000
Sep 19, 2018
74.02799
--
6950000
Sep 18, 2018
74.15739
--
6950000
Sep 17, 2018
73.274216
--
6950000
Sep 14, 2018
73.39318
--
6950000
Sep 13, 2018
73.056806
--
6950000
Sep 12, 2018
73.051178
--
6950000
Sep 11, 2018
72.413855
--
7000000
Sep 10, 2018
71.496269
--
7000000
Sep 7, 2018
71.432829
--
7000000
Sep 6, 2018
71.936454
--
7000000
Sep 5, 2018
73.686735
--
7150000
Sep 4, 2018
74.120508
--
7150000
Aug 31, 2018
74.52974
--
7250000
Aug 30, 2018
74.987903
--
7250000
Aug 29, 2018
75.028494
--
7250000
Aug 28, 2018
74.253631
--
7250000
Aug 27, 2018
74.734575
--
7250000
Aug 24, 2018
74.344352
--
7250000
Aug 23, 2018
73.517942
--
7250000
Aug 22, 2018
73.545788
--
7250000
Aug 21, 2018
72.369263
--
7250000
Aug 20, 2018
71.642792
--
7300000
Aug 17, 2018
70.997119
--
7350000
Aug 16, 2018
70.818267
--
7350000
Aug 15, 2018
70.311376
--
7350000
Aug 14, 2018
73.834711
--
7350000
Aug 13, 2018
73.261693
--
7350000
Aug 10, 2018
74.362785
--
7350000
Aug 9, 2018
73.852862
--
7350000
Aug 8, 2018
74.290255
--
7350000
Aug 7, 2018
75.08496
--
7350000
Aug 6, 2018
74.899352
--
7300000
Aug 3, 2018
74.298647
--
7300000
Aug 2, 2018
75.334908
--
7200000
Aug 1, 2018
75.330577
--
7200000
Jul 31, 2018
76.509074
--
7200000
Jul 30, 2018
76.646325
--
7200000
Jul 27, 2018
75.532284
--
7200000
Jul 26, 2018
76.339485
--
7200000
Jul 25, 2018
75.337702
--
7200000
Jul 24, 2018
74.455598
--
7200000
Jul 23, 2018
73.572455
--
7200000
Jul 20, 2018
73.596038
--
7200000
Jul 19, 2018
73.908233
--
7200000
Jul 18, 2018
73.773188
--
7200000
Jul 17, 2018
73.605367
--
7200000
Jul 16, 2018
73.747226
--
7200000
Jul 13, 2018
74.997687
--
7200000
Jul 12, 2018
74.429972
--
7200000
Jul 11, 2018
74.289685
--
7100000
Jul 10, 2018
76.172315
--
7050000
Jul 9, 2018
76.076875
--
7050000
Jul 6, 2018
74.532591
--
7050000
Jul 5, 2018
73.495144
--
7050000
Jul 3, 2018
73.732473
--
7050000
Jul 2, 2018
73.08434
--
6950000
Jun 29, 2018
74.307804
--
6950000
Jun 28, 2018
73.845001
--
6950000
Jun 27, 2018
74.065506
--
6950000
Jun 26, 2018
73.032875
0.167807
6900000
Jun 25, 2018
71.775256
--
6900000
Jun 22, 2018
73.712157
--
6900000
Jun 21, 2018
71.738647
--
6900000
Jun 20, 2018
73.726015
--
6950000
Jun 19, 2018
72.754564
--
6950000
Jun 18, 2018
72.562847
--
6950000
Jun 15, 2018
71.168107
--
7000000
Jun 14, 2018
73.075929
--
7000000
Jun 13, 2018
73.778131
--
7050000
Jun 12, 2018
73.773799
--
7050000
Jun 11, 2018
74.296219
--
7050000
Jun 8, 2018
73.855848
--
7050000
Jun 7, 2018
74.203714
--
7050000
Jun 6, 2018
72.842563
--
7050000
Jun 5, 2018
72.977904
--
7000000
Jun 4, 2018
73.461707
--
6800000
Jun 1, 2018
74.398997
--
6700000
May 31, 2018
73.938466
--
6700000
May 30, 2018
74.815771
--
6700000
May 29, 2018
72.425225
--
6700000
May 25, 2018
72.29163
--
6700000
May 24, 2018
74.335657
--
6650000
May 23, 2018
75.222671
--
6650000
May 22, 2018
75.580745
--
6650000
May 21, 2018
77.139674
--
6650000
May 18, 2018
76.103587
--
6650000
May 17, 2018
76.708699
--
6550000
May 16, 2018
74.659549
--
6550000
May 15, 2018
74.345909
--
6500000
May 14, 2018
74.063587
--
6400000
May 11, 2018
73.414773
--
6400000
May 10, 2018
73.875583
--
6400000
May 9, 2018
73.616032
--
6250000
May 8, 2018
72.400686
--
6150000
May 7, 2018
71.456607
--
6050000
May 4, 2018
71.29406
--
6050000
May 3, 2018
70.660592
--
6050000
May 2, 2018
71.127359
--
5950000
May 1, 2018
70.576121
--
5950000
Apr 30, 2018
70.911765
--
5900000
Apr 27, 2018
70.403788
--
5950000
Apr 26, 2018
71.48074
--
5950000
Apr 25, 2018
70.217702
--
5900000
Apr 24, 2018
69.600601
--
5850000
Apr 23, 2018
70.470496
--
5850000
Apr 20, 2018
70.089287
--
5850000
Apr 19, 2018
70.241828
--
5850000
Apr 18, 2018
70.172908
--
5750000
Apr 17, 2018
68.847296
--
5750000
Apr 16, 2018
68.292376
--
5750000
Apr 13, 2018
67.400566
--
5750000
Apr 12, 2018
66.289122
--
5750000
Apr 11, 2018
66.402642
--
5750000
Apr 10, 2018
65.340127
--
5750000
Apr 9, 2018
62.963833
--
5750000
Apr 6, 2018
62.625852
--
5750000
Apr 5, 2018
64.121771
--
5750000
Apr 4, 2018
62.826191
--
5750000
Apr 3, 2018
62.925449
--
5750000
Apr 2, 2018
61.776083
--
5750000
Mar 29, 2018
63.550274
--
5750000
Mar 28, 2018
62.105387
--
5700000
Mar 27, 2018
63.159455
--
5500000
Mar 26, 2018
64.165598
--
5500000
Mar 23, 2018
62.829398
--
5500000
Mar 22, 2018
62.899179
0.179825
5500000
Mar 21, 2018
64.079855
--
5450000
Mar 20, 2018
61.914944
--
5450000
Mar 19, 2018
60.791499
--
5450000
Mar 16, 2018
62.107569
--
5450000
Mar 15, 2018
61.251341
--
5450000
Mar 14, 2018
61.91142
--
5500000
Mar 13, 2018
62.043874
--
5500000
Mar 12, 2018
62.372138
--
5500000
Mar 9, 2018
62.660063
--
5500000
Mar 8, 2018
61.484533
--
5550000
Mar 7, 2018
61.426338
--
5550000
Mar 6, 2018
61.741651
--
5500000
Mar 5, 2018
61.940249
--
5500000
Mar 2, 2018
61.104068
--
5500000
Mar 1, 2018
60.40458
--
5500000
Feb 28, 2018
60.174058
--
5300000
Feb 27, 2018
61.867191
--
5300000
Feb 26, 2018
63.003965
--
5300000
Feb 23, 2018
62.829816
--
5300000
Feb 22, 2018
61.376081
--
5300000
Feb 21, 2018
60.61951
--
5350000
Feb 20, 2018
61.971582
--
5350000
Feb 16, 2018
62.03836
--
5350000
Feb 15, 2018
62.313155
--
5350000
Feb 14, 2018
62.355684
--
5350000
Feb 13, 2018
60.295706
--
5350000
Feb 12, 2018
60.642822
--
5350000
Feb 9, 2018
59.124353
--
5400000
Feb 8, 2018
59.225806
--
5400000
Feb 7, 2018
61.825655
--
5400000
Feb 6, 2018
62.996089
--
5400000
Feb 5, 2018
62.446521
--
5600000
Feb 2, 2018
64.58147
--
5600000
Feb 1, 2018
66.924589
--
5600000
Jan 31, 2018
66.59935
--
5600000
Jan 30, 2018
66.532747
--
5600000
Jan 29, 2018
68.356059
--
5600000
Jan 26, 2018
69.537114
--
5600000
Jan 25, 2018
69.000254
--
5600000
Jan 24, 2018
69.855267
--
5550000
Jan 23, 2018
70.074271
--
5500000
Jan 22, 2018
69.896212
--
5500000
Jan 19, 2018
68.394977
--
5550000
Jan 18, 2018
68.483321
--
5550000
Jan 17, 2018
68.970117
--
5550000
Jan 16, 2018
68.281873
--
5550000
Jan 12, 2018
69.346346
--
5550000
Jan 11, 2018
68.568679
--
5550000
Jan 10, 2018
67.066074
--
5500000
Jan 9, 2018
67.230977
--
5500000
Jan 8, 2018
67.474366
--
5450000
Jan 5, 2018
67.174362
--
5350000
Jan 4, 2018
67.280999
--
5350000
Jan 3, 2018
66.849801
--
5300000
Jan 2, 2018
66.061417
--
5300000
Dec 29, 2017
64.945543
--
5300000
Dec 28, 2017
65.3839
--
5300000
Dec 27, 2017
65.166768
--
6450000
Dec 26, 2017
65.643538
--
6450000
Dec 22, 2017
64.528423
--
6450000
Dec 21, 2017
64.178405
--
6450000
Dec 20, 2017
62.710301
--
6400000
Dec 19, 2017
61.279302
0.158252
6400000
Dec 18, 2017
61.287275
--
6400000
Dec 15, 2017
60.516916
--
6400000
Dec 14, 2017
60.775256
--
6400000
Dec 13, 2017
60.980164
--
6450000
Dec 12, 2017
61.206125
--
6450000
Dec 11, 2017
61.54085
--
6450000
Dec 8, 2017
61.120342
--
6450000
Dec 7, 2017
60.232523
--
6450000
Dec 6, 2017
59.806993
--
6450000
Dec 5, 2017
61.168348
--
6450000
Dec 4, 2017
61.278354
--
6450000
Dec 1, 2017
61.820366
--
6450000
Nov 30, 2017
61.188004
--
6450000
Nov 29, 2017
60.073346
--
6450000
Nov 28, 2017
59.805079
--
6450000
Nov 27, 2017
59.361837
--
6450000
Nov 24, 2017
60.468438
--
6450000
Nov 22, 2017
60.356927
--
6450000
Nov 21, 2017
60.05779
--
6500000
Nov 20, 2017
59.86217
--
6500000
Nov 17, 2017
60.226224
--
6500000
Nov 16, 2017
59.66431
--
6500000
Nov 15, 2017
59.579064
--
6550000
Nov 14, 2017
60.222158
--
6550000
Nov 13, 2017
61.656739
--
6550000
Nov 10, 2017
62.30773
--
6650000
Nov 9, 2017
62.595749
--
6650000
Nov 8, 2017
62.365876
--
6650000
Nov 7, 2017
62.905836
--
6800000
Nov 6, 2017
63.102051
--
6800000
Nov 3, 2017
61.32183
--
6800000
Nov 2, 2017
60.659827
--
6850000
Nov 1, 2017
60.734454
--
6850000
Oct 31, 2017
59.291292
--
6850000
Oct 30, 2017
58.773425
--
6950000
Oct 27, 2017
58.438217
--
6950000
Oct 26, 2017
57.196874
--
6950000
Oct 25, 2017
56.906262
--
6950000
Oct 24, 2017
57.557063
--
6950000
Oct 23, 2017
57.492537
--
6950000
Oct 20, 2017
58.181824
--
6950000
Oct 19, 2017
57.854151
--
6950000
Oct 18, 2017
58.119178
--
6950000
Oct 17, 2017
58.405764
--
6950000
Oct 16, 2017
58.241838
--
7000000
Oct 13, 2017
58.27107
--
7000000
Oct 12, 2017
58.342617
--
7000000
Oct 11, 2017
58.551055
--
7000000
Oct 10, 2017
58.360821
--
7050000
Oct 9, 2017
58.493815
--
7100000
Oct 6, 2017
58.389063
--
7050000
Oct 5, 2017
59.091638
--
7050000
Oct 4, 2017
58.862983
--
7050000
Oct 3, 2017
59.011248
--
7050000
Oct 2, 2017
59.077858
--
7050000
Sep 29, 2017
58.717387
--
7050000
Sep 28, 2017
58.675817
--
7050000
Sep 27, 2017
58.851678
--
7050000
Sep 26, 2017
58.52569
0.153647
7000000
Sep 25, 2017
58.603236
--
7000000
Sep 22, 2017
57.414167
--
7000000
Sep 21, 2017
57.027781
--
7000000
Sep 20, 2017
56.723696
--
7000000
Sep 19, 2017
55.84894
--
7000000
Sep 18, 2017
55.691699
--
6950000
Sep 15, 2017
55.321996
--
6950000
Sep 14, 2017
55.010048
--
6950000
Sep 13, 2017
54.793874
--
6950000
Sep 12, 2017
53.595206
--
6950000
Sep 11, 2017
52.956636
--
6900000
Sep 8, 2017
52.471055
--
6900000
Sep 7, 2017
53.451807
--
6900000
Sep 6, 2017
53.498406
--
6850000
Sep 5, 2017
52.748767
--
6700000
Sep 1, 2017
53.035833
--
6700000
Aug 31, 2017
52.240521
--
6700000
Aug 30, 2017
51.621037
--
6800000
Aug 29, 2017
51.376263
--
6800000
Aug 28, 2017
51.560564
--
6800000
Aug 25, 2017
51.774836
--
6800000
Aug 24, 2017
51.736463
--
6800000
Aug 23, 2017
51.605076
--
6800000
Aug 22, 2017
51.133002
--
6750000
Aug 21, 2017
50.658062
--
6750000
Aug 18, 2017
51.1237
--
6750000
Aug 17, 2017
50.678371
--
6750000
Aug 16, 2017
51.528244
--
6750000
Aug 15, 2017
52.275109
--
6750000
Aug 14, 2017
52.463333
--
6750000
Aug 11, 2017
52.886349
--
6750000
Aug 10, 2017
52.908717
--
6750000
Aug 9, 2017
53.711053
--
6750000
Aug 8, 2017
53.753431
--
6750000
Aug 7, 2017
53.630662
--
6750000
Aug 4, 2017
54.526737
--
6750000
Aug 3, 2017
53.616062
--
6750000
Aug 2, 2017
55.34274
--
6750000
Aug 1, 2017
56.07661
--
6750000
Jul 31, 2017
56.331327
--
6750000
Jul 28, 2017
56.460796
--
6750000
Jul 27, 2017
56.748171
--
6650000
Jul 26, 2017
56.035326
--
6650000
Jul 25, 2017
56.200436
--
6650000
Jul 24, 2017
54.875941
--
6650000
Jul 21, 2017
54.818139
--
6650000
Jul 20, 2017
55.232498
--
6650000
Jul 19, 2017
55.956649
--
6650000
Jul 18, 2017
54.511152
--
6600000
Jul 17, 2017
54.934632
--
6600000
Jul 14, 2017
54.917393
--
6600000
Jul 13, 2017
54.548049
--
6650000
Jul 12, 2017
54.249297
--
6650000
Jul 11, 2017
54.228816
--
6650000
Jul 10, 2017
53.868193
--
6650000
Jul 7, 2017
53.255693
--
6650000
Jul 6, 2017
53.319349
--
6650000
Jul 5, 2017
54.267627
--
6700000
Jul 3, 2017
55.825836
--
6700000
Jun 30, 2017
54.670229
--
6700000
Jun 29, 2017
54.359725
--
6700000
Jun 28, 2017
53.799013
--
6700000
Jun 27, 2017
53.353836
0.171774
6700000
Jun 26, 2017
53.568127
--
6700000
Jun 23, 2017
53.534305
--
6700000
Jun 22, 2017
52.661731
--
6700000
Jun 21, 2017
52.583136
--
6700000
Jun 20, 2017
53.724258
--
6700000
Jun 19, 2017
54.473478
--
6750000
Jun 16, 2017
54.623793
--
6850000
Jun 15, 2017
53.907155
--
6900000
Jun 14, 2017
54.816442
--
6900000
Jun 13, 2017
56.511434
--
6900000
Jun 12, 2017
55.60764
--
6900000
Jun 9, 2017
55.375846
--
6900000
Jun 8, 2017
53.625628
--
6950000
Jun 7, 2017
53.819816
--
6950000
Jun 6, 2017
55.410736
--
6950000
Jun 5, 2017
54.569166
--
6950000
Jun 2, 2017
54.710307
--
7000000
Jun 1, 2017
55.548878
--
7000000
May 31, 2017
55.09872
--
7000000
May 30, 2017
55.499323
--
7000000
May 26, 2017
56.64369
--
7000000
May 25, 2017
56.5092
--
7000000
May 24, 2017
57.873063
--
7000000
May 23, 2017
58.18231
--
7000000
May 22, 2017
58.31914
--
7000000
May 19, 2017
58.702367
--
7050000
May 18, 2017
57.460706
--
7050000
May 17, 2017
57.71786
--
7050000
May 16, 2017
58.386752
--
7050000
May 15, 2017
58.817933
--
7050000
May 12, 2017
58.473488
--
7050000
May 11, 2017
58.482208
--
7050000
May 10, 2017
58.719779
--
7050000
May 9, 2017
57.570478
--
7050000
May 8, 2017
58.084696
--
7250000
May 5, 2017
57.572701
--
7250000
May 4, 2017
56.065173
--
7250000
May 3, 2017
57.634862
--
7200000
May 2, 2017
57.782905
--
7200000
May 1, 2017
58.131813
--
7200000
Apr 28, 2017
58.311812
--
7200000
Apr 27, 2017
58.498182
--
7200000
Apr 26, 2017
59.474795
--
7200000
Apr 25, 2017
59.841398
--
7200000
Apr 24, 2017
58.97967
--
7250000
Apr 21, 2017
58.571089
--
7250000
Apr 20, 2017
58.420431
--
7250000
Apr 19, 2017
58.216188
--
7250000
Apr 18, 2017
59.487758
--
7250000
Apr 17, 2017
60.330077
--
7250000
Apr 13, 2017
60.028707
--
7250000
Apr 12, 2017
61.220679
--
7200000
Apr 11, 2017
61.8369
--
7200000
Apr 10, 2017
61.81612
--
7200000
Apr 7, 2017
61.067003
--
7200000
Apr 6, 2017
61.32544
--
6900000
Apr 5, 2017
60.642991
--
6850000
Apr 4, 2017
61.494716
--
6850000
Apr 3, 2017
60.785478
--
6850000
Mar 31, 2017
61.161349
--
6850000
Mar 30, 2017
60.783339
--
6850000
Mar 29, 2017
60.718488
--
6850000
Mar 28, 2017
59.364523
--
6850000
Mar 27, 2017
58.188793
--
6850000
Mar 24, 2017
58.116799
0.12918
6850000
Mar 23, 2017
58.475378
--
6850000
Mar 22, 2017
58.695106
--
6850000
Mar 21, 2017
58.972098
--
6800000
Mar 20, 2017
60.04076
--
6800000
Mar 17, 2017
60.138753
--
6850000
Mar 16, 2017
60.127256
--
6850000
Mar 15, 2017
60.55385
--
6850000
Mar 14, 2017
59.002259
--
6900000
Mar 13, 2017
59.844652
--
6600000
Mar 10, 2017
59.3874
--
6600000
Mar 9, 2017
59.633127
--
6100000
Mar 8, 2017
59.184897
--
5600000
Mar 7, 2017
61.322671
--
5600000
Mar 6, 2017
61.992205
--
5600000
Mar 3, 2017
61.530307
--
5650000
Mar 2, 2017
61.588944
--
5650000
Mar 1, 2017
62.775801
--
5650000
Feb 28, 2017
61.295692
--
5650000
Feb 27, 2017
61.687349
--
5700000
Feb 24, 2017
61.240842
--
5700000
Feb 23, 2017
61.968454
--
5700000
Feb 22, 2017
61.975999
--
5700000
Feb 21, 2017
63.510019
--
5700000
Feb 17, 2017
62.96853
--
5700000
Feb 16, 2017
63.276996
--
5700000
Feb 15, 2017
64.237671
--
5700000
Feb 14, 2017
64.700161
--
5750000
Feb 13, 2017
64.182181
--
5750000
Feb 10, 2017
64.535871
--
5800000
Feb 9, 2017
63.87501
--
5800000
Feb 8, 2017
62.778763
--
5800000
Feb 7, 2017
62.478146
--
5800000
Feb 6, 2017
63.859604
--
5850000
Feb 3, 2017
64.638891
--
5850000
Feb 2, 2017
63.784538
--
5850000
Feb 1, 2017
63.325687
--
5850000
Jan 31, 2017
63.786005
--
5850000
Jan 30, 2017
63.686116
--
5850000
Jan 27, 2017
65.272713
--
5850000
Jan 26, 2017
66.107515
--
5850000
Jan 25, 2017
65.850178
--
5850000
Jan 24, 2017
65.543861
--
5850000
Jan 23, 2017
64.574052
--
5850000
Jan 20, 2017
65.275502
--
5850000
Jan 19, 2017
64.983444
--
5850000
Jan 18, 2017
65.229962
--
5850000
Jan 17, 2017
65.232906
--
5850000
Jan 13, 2017
65.039799
--
5850000
Jan 12, 2017
65.293311
--
5850000
Jan 11, 2017
65.806649
--
5850000
Jan 10, 2017
64.943546
--
5800000
Jan 9, 2017
64.96668
--
5800000
Jan 6, 2017
66.4277
--
5800000
Jan 5, 2017
66.740008
--
5800000
Jan 4, 2017
66.54524
--
5800000
Jan 3, 2017
66.511996
--
5800000
Dec 30, 2016
65.448878
--
5800000
Dec 29, 2016
65.832215
--
5800000
Dec 28, 2016
66.230972
--
5800000
Dec 27, 2016
67.114749
--
5800000
Dec 23, 2016
66.78858
--
5800000
Dec 22, 2016
66.827988
--
5800000
Dec 21, 2016
66.496068
0.136985
5800000
Dec 20, 2016
66.675907
--
5800000
Dec 19, 2016
67.019859
--
5750000
Dec 16, 2016
66.987333
--
5750000
Dec 15, 2016
66.902957
--
5750000
Dec 14, 2016
66.716725
--
5700000
Dec 13, 2016
68.647439
--
5700000
Dec 12, 2016
67.623438
--
5700000
Dec 9, 2016
67.991677
--
5700000
Dec 8, 2016
67.89899
--
5650000
Dec 7, 2016
67.376133
--
5700000
Dec 6, 2016
66.850837
--
5700000
Dec 5, 2016
66.709167
--
5700000
Dec 2, 2016
65.887227
--
5700000
Dec 1, 2016
65.876216
--
5750000
Nov 30, 2016
65.671747
--
5750000
Nov 29, 2016
60.395654
--
5700000
Nov 28, 2016
61.378138
--
5700000
Nov 25, 2016
62.950206
--
5700000
Nov 23, 2016
63.68708
--
5650000
Nov 22, 2016
63.125908
--
5600000
Nov 21, 2016
63.274638
--
5600000
Nov 18, 2016
61.001742
--
5600000
Nov 17, 2016
60.615091
--
5600000
Nov 16, 2016
61.15523
--
5600000
Nov 15, 2016
61.661395
--
5650000
Nov 14, 2016
59.759919
--
5650000
Nov 11, 2016
59.121357
--
5650000
Nov 10, 2016
60.122503
--
5650000
Nov 9, 2016
60.201133
--
5650000
Nov 8, 2016
58.35403
--
5650000
Nov 7, 2016
58.492697
--
5650000
Nov 4, 2016
57.170949
--
5650000
Nov 3, 2016
57.722399
--
5650000
Nov 2, 2016
57.424894
--
5650000
Nov 1, 2016
58.122215
--
5650000
Oct 31, 2016
58.131385
--
5650000
Oct 28, 2016
59.068866
--
5650000
Oct 27, 2016
59.691883
--
5650000
Oct 26, 2016
59.446307
--
5700000
Oct 25, 2016
59.372775
--
5750000
Oct 24, 2016
60.159418
--
5750000
Oct 21, 2016
60.585949
--
5750000
Oct 20, 2016
60.861471
--
5750000
Oct 19, 2016
60.855872
--
5750000
Oct 18, 2016
59.954269
--
5750000
Oct 17, 2016
59.826805
--
5700000
Oct 14, 2016
60.347366
--
5650000
Oct 13, 2016
60.96293
--
5650000
Oct 12, 2016
61.381718
--
5650000
Oct 11, 2016
61.620798
--
5650000
Oct 10, 2016
62.497568
--
5650000
Oct 7, 2016
61.538166
--
5650000
Oct 6, 2016
62.14888
--
5700000
Oct 5, 2016
62.257215
--
5700000
Oct 4, 2016
60.964555
--
5700000
Oct 3, 2016
61.517414
--
5700000
Sep 30, 2016
61.500733
--
5700000
Sep 29, 2016
60.635345
--
5700000
Sep 28, 2016
60.3398
--
5700000
Sep 27, 2016
57.315293
--
5700000
Sep 26, 2016
58.182908
0.156089
5700000
Sep 23, 2016
58.568814
--
5700000
Sep 22, 2016
59.957473
--
5700000
Sep 21, 2016
59.754675
--
5700000
Sep 20, 2016
57.96244
--
5700000
Sep 19, 2016
58.456315
--
5650000
Sep 16, 2016
58.581468
--
5650000
Sep 15, 2016
58.688653
--
5650000
Sep 14, 2016
57.663374
--
5650000
Sep 13, 2016
58.783354
--
5700000
Sep 12, 2016
60.902109
--
5700000
Sep 9, 2016
60.352126
--
5700000
Sep 8, 2016
62.187766
--
5700000
Sep 7, 2016
60.712032
--
5700000
Sep 6, 2016
60.183683
--
5700000
Sep 2, 2016
59.364184
--
5700000
Sep 1, 2016
58.496528
--
5700000
Aug 31, 2016
58.672672
--
5700000
Aug 30, 2016
59.949663
--
5850000
Aug 29, 2016
60.173029
--
5850000
Aug 26, 2016
59.699694
--
5900000
Aug 25, 2016
59.74606
--
5900000
Aug 24, 2016
59.749242
--
5900000
Aug 23, 2016
60.287898
--
5900000
Aug 22, 2016
59.461957
--
5900000
Aug 19, 2016
60.399083
--
5900000
Aug 18, 2016
60.687776
--
5900000
Aug 17, 2016
59.435693
--
5900000
Aug 16, 2016
59.226777
--
5900000
Aug 15, 2016
59.12935
--
5900000
Aug 12, 2016
58.502957
--
5900000
Aug 11, 2016
58.190029
--
5900000
Aug 10, 2016
56.953175
--
5900000
Aug 9, 2016
57.450014
--
5900000
Aug 8, 2016
58.032489
--
5900000
Aug 5, 2016
57.218277
--
5900000
Aug 4, 2016
56.124908
--
5900000
Aug 3, 2016
56.20478
--
5950000
Aug 2, 2016
54.407158
--
5950000
Aug 1, 2016
53.963337
--
5950000
Jul 29, 2016
56.050089
--
6000000
Jul 28, 2016
54.868957
--
6000000
Jul 27, 2016
54.517907
--
6000000
Jul 26, 2016
55.437824
--
6050000
Jul 25, 2016
54.384152
--
6150000
Jul 22, 2016
55.623762
--
6150000
Jul 21, 2016
55.488787
--
6150000
Jul 20, 2016
56.259947
--
6150000
Jul 19, 2016
56.220207
--
6200000
Jul 18, 2016
56.876043
--
6200000
Jul 15, 2016
56.802461
--
6200000
Jul 14, 2016
57.095222
--
6200000
Jul 13, 2016
56.950169
--
6200000
Jul 12, 2016
57.925383
--
6200000
Jul 11, 2016
55.908697
--
6300000
Jul 8, 2016
55.915869
--
6350000
Jul 7, 2016
55.008521
--
6400000
Jul 6, 2016
55.810759
--
6400000
Jul 5, 2016
55.715682
--
6450000
Jul 1, 2016
57.541752
--
6450000
Jun 30, 2016
56.715832
--
6450000
Jun 29, 2016
56.891024
--
6550000
Jun 28, 2016
55.624684
--
6600000
Jun 27, 2016
53.368325
--
7200000
Jun 24, 2016
55.864541
--
7200000
Jun 23, 2016
58.665746
--
7200000
Jun 22, 2016
57.467893
--
7300000
Jun 21, 2016
57.899764
0.173283
7300000
Jun 20, 2016
57.21134
--
7300000
Jun 17, 2016
56.247091
--
7450000
Jun 16, 2016
55.23343
--
7450000
Jun 15, 2016
56.197737
--
7450000
Jun 14, 2016
56.318072
--
7400000
Jun 13, 2016
56.066492
--
7400000
Jun 10, 2016
56.69238
--
7400000
Jun 9, 2016
58.902652
--
7350000
Jun 8, 2016
59.440383
--
7350000
Jun 7, 2016
59.722114
--
7400000
Jun 6, 2016
57.866948
--
7400000
Jun 3, 2016
56.686615
--
7400000
Jun 2, 2016
57.357595
--
7400000
Jun 1, 2016
57.180949
--
7400000
May 31, 2016
56.815422
--
7400000
May 27, 2016
56.886977
--
7400000
May 26, 2016
57.047169
--
7450000
May 25, 2016
57.388131
--
7450000
May 24, 2016
56.276735
--
7450000
May 23, 2016
55.873357
--
7400000
May 20, 2016
56.021994
--
7400000
May 19, 2016
55.518014
--
7450000
May 18, 2016
55.792294
--
7450000
May 17, 2016
56.212445
--
7450000
May 16, 2016
55.862005
--
7450000
May 13, 2016
54.793507
--
7750000
May 12, 2016
55.484502
--
7750000
May 11, 2016
55.573985
--
7750000
May 10, 2016
55.020801
--
7750000
May 9, 2016
53.499667
--
7750000
May 6, 2016
54.4676
--
7750000
May 5, 2016
55.090382
--
7750000
May 4, 2016
54.390996
--
7650000
May 3, 2016
55.756897
--
7650000
May 2, 2016
57.889921
--
7650000
Apr 29, 2016
58.154851
--
7650000
Apr 28, 2016
58.783508
--
7400000
Apr 27, 2016
60.282174
--
7400000
Apr 26, 2016
59.028544
--
7300000
Apr 25, 2016
57.40382
--
7250000
Apr 22, 2016
58.338328
--
7250000
Apr 21, 2016
56.796188
--
7250000
Apr 20, 2016
57.195034
--
7150000
Apr 19, 2016
56.718611
--
7150000
Apr 18, 2016
55.425437
--
7100000
Apr 15, 2016
54.2878
--
7100000
Apr 14, 2016
55.382033
--
7100000
Apr 13, 2016
55.215712
--
7100000
Apr 12, 2016
55.296979
--
7100000
Apr 11, 2016
52.775293
--
7100000
Apr 8, 2016
53.10168
--
7100000
Apr 7, 2016
51.563197
--
7100000
Apr 6, 2016
51.536774
--
7100000
Apr 5, 2016
50.371639
--
7100000
Apr 4, 2016
50.547737
--
7100000
Apr 1, 2016
51.158518
--
7100000
Mar 31, 2016
51.964106
--
7100000
Mar 30, 2016
51.575576
--
7100000
Mar 29, 2016
51.666499
--
7100000
Mar 28, 2016
51.255768
--
7100000
Mar 24, 2016
51.784117
--
7100000
Mar 23, 2016
51.36727
0.177992
7100000
Mar 22, 2016
53.564971
--
7100000
Mar 21, 2016
53.599507
--
7100000
Mar 18, 2016
53.739988
--
7100000
Mar 17, 2016
53.672305
--
7100000
Mar 16, 2016
53.073175
--
7100000
Mar 15, 2016
51.342514
--
7100000
Mar 14, 2016
51.425554
--
7100000
Mar 11, 2016
51.956055
--
7000000
Mar 10, 2016
49.80733
--
7000000
Mar 9, 2016
49.983331
--
7000000
Mar 8, 2016
48.62028
--
6950000
Mar 7, 2016
51.906136
--
6950000
Mar 4, 2016
50.630462
--
6950000
Mar 3, 2016
49.283408
--
6950000
Mar 2, 2016
47.553635
--
6950000
Mar 1, 2016
45.580549
--
6850000
Feb 29, 2016
44.599885
--
6850000
Feb 26, 2016
44.889164
--
6250000
Feb 25, 2016
44.133504
--
6250000
Feb 24, 2016
44.043213
--
6250000
Feb 23, 2016
43.024373
--
6350000
Feb 22, 2016
45.178841
--
6350000
Feb 19, 2016
43.275501
--
6750000
Feb 18, 2016
43.633849
--
6750000
Feb 17, 2016
44.963221
--
6750000
Feb 16, 2016
43.240221
--
6750000
Feb 12, 2016
43.141791
--
6750000
Feb 11, 2016
41.810033
--
6750000
Feb 10, 2016
42.349592
--
6750000
Feb 9, 2016
42.602382
--
6700000
Feb 8, 2016
43.945735
--
6700000
Feb 5, 2016
44.673575
--
6700000
Feb 4, 2016
46.779739
--
6700000
Feb 3, 2016
47.653881
--
6700000
Feb 2, 2016
46.188014
--
6700000
Feb 1, 2016
48.008414
--
6650000
Jan 29, 2016
49.072776
--
6650000
Jan 28, 2016
47.152452
--
6650000
Jan 27, 2016
45.709512
--
6650000
Jan 26, 2016
45.561865
--
6650000
Jan 25, 2016
43.437933
--
6650000
Jan 22, 2016
46.528126
--
6700000
Jan 21, 2016
44.499522
--
6850000
Jan 20, 2016
42.54536
--
6850000
Jan 19, 2016
43.213302
--
6850000
Jan 15, 2016
44.819487
--
6700000
Jan 14, 2016
46.519156
--
6700000
Jan 13, 2016
44.916112
--
6750000
Jan 12, 2016
46.64002
--
7000000
Jan 11, 2016
46.988778
--
6850000
Jan 8, 2016
48.474317
--
6850000
Jan 7, 2016
48.814401
--
6850000
Jan 6, 2016
49.950091
--
6850000
Jan 5, 2016
53.009983
--
6850000
Jan 4, 2016
52.887025
--
6900000
Dec 31, 2015
52.906177
--
6950000
Dec 30, 2015
52.402926
--
6950000
Dec 29, 2015
53.382459
--
6950000
Dec 28, 2015
52.794398
--
6900000
Dec 24, 2015
54.472271
0.251239
6900000
Dec 23, 2015
55.045063
--
6850000
Dec 22, 2015
51.915739
--
6850000
Dec 21, 2015
51.290229
--
6800000
Dec 18, 2015
51.672542
--
6800000
Dec 17, 2015
52.779188
--
6800000
Dec 16, 2015
54.156606
--
6800000
Dec 15, 2015
54.957735
--
6800000
Dec 14, 2015
54.048574
--
6850000
Dec 11, 2015
54.534421
--
6850000
Dec 10, 2015
57.176706
--
6850000
Dec 9, 2015
56.406217
--
6850000
Dec 8, 2015
56.422894
--
6650000
Dec 7, 2015
56.506466
--
6750000
Dec 4, 2015
59.436735
--
6750000
Dec 3, 2015
59.865342
--
6750000
Dec 2, 2015
60.997877
--
6750000
Dec 1, 2015
63.294649
--
6750000
Nov 30, 2015
62.644391
--
6450000
Nov 27, 2015
62.633553
--
6450000
Nov 25, 2015
63.609848
--
6450000
Nov 24, 2015
64.137337
--
6450000
Nov 23, 2015
62.453707
--
6450000
Nov 20, 2015
62.042796
--
6500000
Nov 19, 2015
62.746978
--
6500000
Nov 18, 2015
63.841684
--
6500000
Nov 17, 2015
62.856552
--
6500000
Nov 16, 2015
63.685575
--
6500000
Nov 13, 2015
61.542704
--
6450000
Nov 12, 2015
61.287322
--
6450000
Nov 11, 2015
62.749032
--
6450000
Nov 10, 2015
64.851878
--
6450000
Nov 9, 2015
64.72886
--
6400000
Nov 6, 2015
64.842782
--
6400000
Nov 5, 2015
65.394655
--
6400000
Nov 4, 2015
65.219207
--
6450000
Nov 3, 2015
65.364292
--
6550000
Nov 2, 2015
63.532812
--
6600000
Oct 30, 2015
62.366253
--
6800000
Oct 29, 2015
61.913554
--
7050000
Oct 28, 2015
61.059876
--
7050000
Oct 27, 2015
59.51357
--
7100000
Oct 26, 2015
60.616424
--
7100000
Oct 23, 2015
62.073691
--
7150000
Oct 22, 2015
62.03894
--
7150000
Oct 21, 2015
61.219497
--
7150000
Oct 20, 2015
62.584199
--
7200000
Oct 19, 2015
62.450189
--
7200000
Oct 16, 2015
64.438752
--
7200000
Oct 15, 2015
64.175432
--
7200000
Oct 14, 2015
62.794426
--
7200000
Oct 13, 2015
62.308381
--
7200000
Oct 12, 2015
63.280984
--
7100000
Oct 9, 2015
64.47872
--
7050000
Oct 8, 2015
65.104451
--
7050000
Oct 7, 2015
63.341409
--
7050000
Oct 6, 2015
62.78677
--
7000000
Oct 5, 2015
61.197504
--
6950000
Oct 2, 2015
58.854723
--
6950000
Oct 1, 2015
56.179031
--
6950000
Sep 30, 2015
55.477957
--
6950000
Sep 29, 2015
54.084113
--
6950000
Sep 28, 2015
53.738531
--
6950000
Sep 25, 2015
56.404253
0.286835
7050000
Sep 24, 2015
56.896183
--
7050000
Sep 23, 2015
56.590974
--
7050000
Sep 22, 2015
57.637563
--
7050000
Sep 21, 2015
58.374655
--
7050000
Sep 18, 2015
58.181472
--
7050000
Sep 17, 2015
59.9243
--
7050000
Sep 16, 2015
59.957914
--
7050000
Sep 15, 2015
58.031673
--
7000000
Sep 14, 2015
57.308596
--
7000000
Sep 11, 2015
58.208064
--
7100000
Sep 10, 2015
58.986593
--
7100000
Sep 9, 2015
58.514631
--
7100000
Sep 8, 2015
59.627162
--
6950000
Sep 4, 2015
58.384251
--
6950000
Sep 3, 2015
59.298778
--
6950000
Sep 2, 2015
59.26184
--
6950000
Sep 1, 2015
58.463196
--
6900000
Aug 31, 2015
60.781367
--
6900000
Aug 28, 2015
59.668746
--
6900000
Aug 27, 2015
58.148423
--
6900000
Aug 26, 2015
55.271268
--
6900000
Aug 25, 2015
53.73654
--
6900000
Aug 24, 2015
54.894606
--
6900000
Aug 21, 2015
58.259668
--
6900000
Aug 20, 2015
60.641187
--
6900000
Aug 19, 2015
61.941128
--
6900000
Aug 18, 2015
64.209804
--
6900000
Aug 17, 2015
64.122995
--
6900000
Aug 14, 2015
63.938442
--
6900000
Aug 13, 2015
64.404984
--
6900000
Aug 12, 2015
65.694847
--
7700000
Aug 11, 2015
64.372581
--
7800000
Aug 10, 2015
64.051727
--
7750000
Aug 7, 2015
61.470386
--
7750000
Aug 6, 2015
62.956258
--
7750000
Aug 5, 2015
61.338656
--
7750000
Aug 4, 2015
61.94896
--
7750000
Aug 3, 2015
61.883342
--
7750000
Jul 31, 2015
63.225067
--
7750000
Jul 30, 2015
64.229423
--
7700000
Jul 29, 2015
64.677077
--
7650000
Jul 28, 2015
63.419647
--
7650000
Jul 27, 2015
61.5863
--
7650000
Jul 24, 2015
63.041847
--
7650000
Jul 23, 2015
64.573535
--
7650000
Jul 22, 2015
64.865291
--
7650000
Jul 21, 2015
65.40546
--
7650000
Jul 20, 2015
65.459877
--
7650000
Jul 17, 2015
67.066991
--
7650000
Jul 16, 2015
68.166682
--
7600000
Jul 15, 2015
68.220059
--
7400000
Jul 14, 2015
69.888269
--
6950000
Jul 13, 2015
69.049079
--
6950000
Jul 10, 2015
68.370146
--
6950000
Jul 9, 2015
68.344057
--
6600000
Jul 8, 2015
67.709319
--
6300000
Jul 7, 2015
69.713181
--
6200000
Jul 6, 2015
68.702738
--
6200000
Jul 2, 2015
69.849201
--
6200000
Jul 1, 2015
69.637719
--
6200000
Jun 30, 2015
70.679895
--
6300000
Jun 29, 2015
69.937879
--
6300000
Jun 26, 2015
71.586968
--
6300000
Jun 25, 2015
71.598642
--
6350000
Jun 24, 2015
72.227151
0.277394
6350000
Jun 23, 2015
73.115071
--
6350000
Jun 22, 2015
72.349299
--
6350000
Jun 19, 2015
72.014015
--
6350000
Jun 18, 2015
72.697502
--
6350000
Jun 17, 2015
72.798336
--
6350000
Jun 16, 2015
73.390736
--
6400000
Jun 15, 2015
72.725059
--
6400000
Jun 12, 2015
72.902452
--
6400000
Jun 11, 2015
73.763267
--
6400000
Jun 10, 2015
73.804026
--
6400000
Jun 9, 2015
72.778888
--
6400000
Jun 8, 2015
72.677629
--
6400000
Jun 5, 2015
73.11061
--
6450000
Jun 4, 2015
72.222678
--
6450000
Jun 3, 2015
73.285738
--
6550000
Jun 2, 2015
73.972125
--
6600000
Jun 1, 2015
73.439682
--
6650000
May 29, 2015
73.704474
--
6700000
May 28, 2015
73.65034
--
6600000
May 27, 2015
74.09649
--
6600000
May 26, 2015
74.232016
--
6650000
May 22, 2015
75.59128
--
6700000
May 21, 2015
75.862258
--
6700000
May 20, 2015
74.804351
--
6700000
May 19, 2015
74.690577
--
6750000
May 18, 2015
75.975381
--
6700000
May 15, 2015
75.507527
--
6750000
May 14, 2015
75.347127
--
6750000
May 13, 2015
75.414583
--
6750000
May 12, 2015
76.038861
--
6750000
May 11, 2015
75.554966
--
6750000
May 8, 2015
77.215393
--
6900000
May 7, 2015
76.038733
--
6950000
May 6, 2015
76.86961
--
6950000
May 5, 2015
77.221984
--
6800000
May 4, 2015
78.86056
--
6900000
May 1, 2015
79.092543
--
6900000
Apr 30, 2015
78.747539
--
6900000
Apr 29, 2015
79.110663
--
6900000
Apr 28, 2015
78.277481
--
6900000
Apr 27, 2015
77.726847
--
6900000
Apr 24, 2015
78.079506
--
6900000
Apr 23, 2015
78.58148
--
6900000
Apr 22, 2015
78.146794
--
6900000
Apr 21, 2015
77.61237
--
6900000
Apr 20, 2015
78.68743
--
6900000
Apr 17, 2015
78.22659
--
6900000
Apr 16, 2015
79.071736
--
6700000
Apr 15, 2015
79.204735
--
6700000
Apr 14, 2015
77.386048
--
6700000
Apr 13, 2015
75.72884
--
6600000
Apr 10, 2015
76.702074
--
6600000
Apr 9, 2015
76.526579
--
6600000
Apr 8, 2015
75.021702
--
6600000
Apr 7, 2015
75.720763
--
6600000
Apr 6, 2015
75.807694
--
6600000
Apr 2, 2015
74.234114
--
6600000
Apr 1, 2015
74.010353
--
6600000
Mar 31, 2015
73.350554
--
6600000
Mar 30, 2015
74.016224
--
6600000
Mar 27, 2015
72.496484
--
6600000
Mar 26, 2015
73.251161
--
6600000
Mar 25, 2015
72.91143
0.260881
6600000
Mar 24, 2015
72.002777
--
6600000
Mar 23, 2015
72.234136
--
6600000
Mar 20, 2015
73.022572
--
6600000
Mar 19, 2015
72.029262
--
6600000
Mar 18, 2015
73.345113
--
6600000
Mar 17, 2015
70.875343
--
6650000
Mar 16, 2015
71.237517
--
6650000
Mar 13, 2015
70.164474
--
6650000
Mar 12, 2015
70.024883
--
6650000
Mar 11, 2015
70.605056
--
6650000
Mar 10, 2015
69.848195
--
6650000
Mar 9, 2015
71.303706
--
6650000
Mar 6, 2015
72.08829
--
6650000
Mar 5, 2015
73.502495
--
6650000
Mar 4, 2015
74.090168
--
6700000
Mar 3, 2015
74.290073
--
6700000
Mar 2, 2015
73.455711
--
6700000
Feb 27, 2015
74.470474
--
6700000
Feb 26, 2015
75.272148
--
6700000
Feb 25, 2015
76.845486
--
6700000
Feb 24, 2015
75.99039
--
6600000
Feb 23, 2015
75.780635
--
6600000
Feb 20, 2015
75.753773
--
6600000
Feb 19, 2015
76.276043
--
6600000
Feb 18, 2015
76.043715
--
6600000
Feb 17, 2015
77.004547
--
6600000
Feb 13, 2015
76.77857
--
6600000
Feb 12, 2015
74.877273
--
6550000
Feb 11, 2015
73.848133
--
6550000
Feb 10, 2015
74.317701
--
6500000
Feb 9, 2015
74.272272
--
6500000
Feb 6, 2015
74.372908
--
6500000
Feb 5, 2015
74.407967
--
6500000
Feb 4, 2015
73.062274
--
6500000
Feb 3, 2015
74.512079
--
6500000
Feb 2, 2015
72.332421
--
6500000
Jan 30, 2015
69.667053
--
6500000
Jan 29, 2015
68.581416
--
6500000
Jan 28, 2015
68.087801
--
6500000
Jan 27, 2015
70.941395
--
6450000
Jan 26, 2015
70.642148
--
6450000
Jan 23, 2015
69.418302
--
6450000
Jan 22, 2015
69.300069
--
6450000
Jan 21, 2015
68.94096
--
6450000
Jan 20, 2015
67.105103
--
6450000
Jan 16, 2015
67.285496
--
6450000
Jan 15, 2015
64.790373
--
6450000
Jan 14, 2015
65.773662
--
6450000
Jan 13, 2015
65.238132
--
6500000
Jan 12, 2015
65.69051
--
6500000
Jan 9, 2015
68.372846
--
6500000
Jan 8, 2015
68.409193
--
6600000
Jan 7, 2015
66.183852
--
6600000
Jan 6, 2015
66.32392
--
6550000
Jan 5, 2015
67.797765
--
6500000
Jan 2, 2015
71.849177
--
6500000
Dec 31, 2014
71.379649
--
6450000
Dec 30, 2014
71.848117
--
6450000
Dec 29, 2014
72.587568
--
6400000
Dec 26, 2014
72.227303
--
6400000
Dec 24, 2014
72.247411
0.262473
6400000
Dec 23, 2014
73.418322
--
6350000
Dec 22, 2014
72.230279
--
6350000
Dec 19, 2014
73.454264
--
6250000
Dec 18, 2014
71.320838
--
6050000
Dec 17, 2014
69.91467
--
6250000
Dec 16, 2014
66.024143
--
6200000
Dec 15, 2014
64.743516
--
6200000
Dec 12, 2014
65.756632
--
6200000
Dec 11, 2014
66.442813
--
6200000
Dec 10, 2014
66.689699
--
6400000
Dec 9, 2014
69.154194
--
6400000
Dec 8, 2014
68.026313
--
6350000
Dec 5, 2014
71.779938
--
6350000
Dec 4, 2014
73.241483
--
6350000
Dec 3, 2014
74.325201
--
6350000
Dec 2, 2014
72.951524
--
6350000
Dec 1, 2014
72.225866
--
6300000
Nov 28, 2014
72.323409
--
6200000
Nov 26, 2014
79.229438
--
6200000
Nov 25, 2014
80.607312
--
6100000
Nov 24, 2014
82.113132
--
6050000
Nov 21, 2014
82.945514
--
6050000
Nov 20, 2014
81.884825
--
6000000
Nov 19, 2014
80.061902
--
6000000
Nov 18, 2014
79.407048
--
6000000
Nov 17, 2014
78.980416
--
6050000
Nov 14, 2014
79.834529
--
6050000
Nov 13, 2014
78.506985
--
6400000
Nov 12, 2014
80.302282
--
6400000
Nov 11, 2014
81.08596
--
6400000
Nov 10, 2014
80.698581
--
6400000
Nov 7, 2014
81.957847
--
6400000
Nov 6, 2014
80.582839
--
6400000
Nov 5, 2014
79.301719
--
6350000
Nov 4, 2014
77.628565
--
6350000
Nov 3, 2014
79.78944
--
6300000
Oct 31, 2014
81.06074
--
6250000
Oct 30, 2014
79.19313
--
6200000
Oct 29, 2014
79.684004
--
6200000
Oct 28, 2014
79.381516
--
6150000
Oct 27, 2014
76.87609
--
6050000
Oct 24, 2014
78.964106
--
6000000
Oct 23, 2014
79.452366
--
6000000
Oct 22, 2014
77.827036
--
6000000
Oct 21, 2014
80.050667
--
5950000
Oct 20, 2014
77.466718
--
5950000
Oct 17, 2014
76.51535
--
5950000
Oct 16, 2014
76.385516
--
5950000
Oct 15, 2014
74.175282
--
6000000
Oct 14, 2014
73.119971
--
6000000
Oct 13, 2014
74.203448
--
6000000
Oct 10, 2014
77.721711
--
6000000
Oct 9, 2014
79.101778
--
6050000
Oct 8, 2014
82.642807
--
6100000
Oct 7, 2014
81.742893
--
6100000
Oct 6, 2014
83.231472
--
6150000
Oct 3, 2014
83.612998
--
6150000
Oct 2, 2014
84.3062
--
6150000
Oct 1, 2014
84.937224
--
6150000
Sep 30, 2014
86.907309
--
6150000
Sep 29, 2014
88.658806
--
6150000
Sep 26, 2014
88.205572
--
6150000
Sep 25, 2014
87.174217
--
6150000
Sep 24, 2014
88.696918
0.235844
6150000
Sep 23, 2014
88.57798
--
6150000
Sep 22, 2014
88.978267
--
6150000
Sep 19, 2014
90.907531
--
6150000
Sep 18, 2014
91.172459
--
6150000
Sep 17, 2014
92.112963
--
6150000
Sep 16, 2014
92.283364
--
6200000
Sep 15, 2014
90.930754
--
6200000
Sep 12, 2014
90.303808
--
6200000
Sep 11, 2014
91.71103
--
6200000
Sep 10, 2014
91.65406
--
6200000
Sep 9, 2014
91.810298
--
6200000
Sep 8, 2014
92.305823
--
6200000
Sep 5, 2014
93.88384
--
6200000
Sep 4, 2014
93.095038
--
6600000
Sep 3, 2014
94.808729
--
6600000
Sep 2, 2014
94.525164
--
6600000
Aug 29, 2014
95.907132
--
6600000
Aug 28, 2014
94.848233
--
6600000
Aug 27, 2014
94.653122
--
6600000
Aug 26, 2014
94.913213
--
6600000
Aug 25, 2014
94.734082
--
6600000
Aug 22, 2014
93.299104
--
6550000
Aug 21, 2014
93.841873
--
6550000
Aug 20, 2014
93.446598
--
6550000
Aug 19, 2014
93.183795
--
6550000
Aug 18, 2014
92.33981
--
6550000
Aug 15, 2014
92.086943
--
6550000
Aug 14, 2014
91.202011
--
6550000
Aug 13, 2014
91.702193
--
6550000
Aug 12, 2014
91.414182
--
6550000
Aug 11, 2014
92.53348
--
6550000
Aug 8, 2014
92.870556
--
6550000
Aug 7, 2014
91.037623
--
5950000
Aug 6, 2014
91.840208
--
6050000
Aug 5, 2014
91.595529
--
6050000
Aug 4, 2014
93.819253
--
6050000
Aug 1, 2014
91.584722
--
6050000
Jul 31, 2014
92.886151
--
6050000
Jul 30, 2014
94.515568
--
6050000
Jul 29, 2014
95.080537
--
6050000
Jul 28, 2014
94.770557
--
6050000
Jul 25, 2014
95.620543
--
6050000
Jul 24, 2014
96.371233
--
6050000
Jul 23, 2014
96.266117
--
6050000
Jul 22, 2014
95.46971
--
6050000
Jul 21, 2014
94.66299
--
6050000
Jul 18, 2014
94.825647
--
6050000
Jul 17, 2014
94.139496
--
6050000
Jul 16, 2014
96.21991
--
5950000
Jul 15, 2014
94.534297
--
5950000
Jul 14, 2014
95.312132
--
5950000
Jul 11, 2014
94.388057
--
5950000
Jul 10, 2014
95.278869
--
5950000
Jul 9, 2014
96.201541
--
6050000
Jul 8, 2014
95.586899
--
6050000
Jul 7, 2014
95.768114
--
6050000
Jul 3, 2014
96.983904
--
6050000
Jul 2, 2014
96.623674
--
6050000
Jul 1, 2014
96.964853
--
6050000
Jun 30, 2014
97.061154
--
6050000
Jun 27, 2014
96.815508
--
6000000
Jun 26, 2014
96.842734
--
6000000
Jun 25, 2014
96.899401
--
5950000
Jun 24, 2014
96.367921
0.213608
6000000
Jun 23, 2014
99.391572
--
6000000
Jun 20, 2014
99.175765
--
6000000
Jun 19, 2014
98.393194
--
5900000
Jun 18, 2014
97.471261
--
5900000
Jun 17, 2014
96.486848
--
5900000
Jun 16, 2014
96.535586
--
5800000
Jun 13, 2014
96.375895
--
5800000
Jun 12, 2014
95.521823
--
5700000
Jun 11, 2014
94.781696
--
5650000
Jun 10, 2014
93.728375
--
5650000
Jun 9, 2014
94.138635
--
5650000
Jun 6, 2014
94.067822
--
5650000
Jun 5, 2014
93.518499
--
5650000
Jun 4, 2014
93.015157
--
5650000
Jun 3, 2014
93.052945
--
5650000
Jun 2, 2014
92.764929
--
5600000
May 30, 2014
93.03681
--
5600000
May 29, 2014
93.102769
--
5600000
May 28, 2014
91.778712
--
5600000
May 27, 2014
91.099395
--
5550000
May 23, 2014
90.635053
--
5550000
May 22, 2014
90.94247
--
5550000
May 21, 2014
91.136563
--
5550000
May 20, 2014
90.100977
--
5550000
May 19, 2014
90.385117
--
5550000
May 16, 2014
89.907095
--
5500000
May 15, 2014
90.299279
--
5500000
May 14, 2014
91.26525
--
5500000
May 13, 2014
91.549201
--
5450000
May 12, 2014
91.08763
--
5450000
May 9, 2014
90.226507
--
5500000
May 8, 2014
90.237049
--
5500000
May 7, 2014
92.242844
--
5400000
May 6, 2014
91.48618
--
5350000
May 5, 2014
91.077428
--
5350000
May 2, 2014
90.817693
--
5350000
May 1, 2014
90.432377
--
5350000
Apr 30, 2014
90.369008
--
5450000
Apr 29, 2014
90.897615
--
5350000
Apr 28, 2014
90.187758
--
5350000
Apr 25, 2014
90.008171
--
5350000
Apr 24, 2014
91.369568
--
5350000
Apr 23, 2014
91.015865
--
5350000
Apr 22, 2014
90.464812
--
5350000
Apr 21, 2014
90.637671
--
5350000
Apr 17, 2014
90.310372
--
5250000
Apr 16, 2014
89.251581
--
5250000
Apr 15, 2014
87.851021
--
5250000
Apr 14, 2014
86.551534
--
5250000
Apr 11, 2014
85.539603
--
5250000
Apr 10, 2014
85.696497
--
5250000
Apr 9, 2014
87.186106
--
5250000
Apr 8, 2014
86.369131
--
5250000
Apr 7, 2014
85.408598
--
5250000
Apr 4, 2014
87.217242
--
5200000
Apr 3, 2014
87.710554
--
5200000
Apr 2, 2014
86.48541
--
5200000
Apr 1, 2014
86.011
--
5200000
Mar 31, 2014
85.013866
--
5200000
Mar 28, 2014
85.091335
--
5250000
Mar 27, 2014
83.939981
--
5250000
Mar 26, 2014
83.27898
--
5200000
Mar 25, 2014
83.863127
0.215131
5200000
Mar 24, 2014
83.596292
--
5200000
Mar 21, 2014
84.147111
--
5200000
Mar 20, 2014
83.968214
--
5200000
Mar 19, 2014
83.403625
--
5200000
Mar 18, 2014
84.281147
--
5200000
Mar 17, 2014
83.185127
--
5250000
Mar 14, 2014
83.062101
--
5200000
Mar 13, 2014
82.284976
--
5200000
Mar 12, 2014
83.130926
--
5050000
Mar 11, 2014
82.96027
--
5050000
Mar 10, 2014
83.933979
--
5050000
Mar 7, 2014
83.912451
--
5100000
Mar 6, 2014
83.869362
--
5100000
Mar 5, 2014
83.08512
--
5100000
Mar 4, 2014
83.559053
--
5000000
Mar 3, 2014
82.533895
--
5000000
Feb 28, 2014
82.714992
--
4950000
Feb 27, 2014
82.316947
--
4950000
Feb 26, 2014
82.438757
--
4950000
Feb 25, 2014
83.412353
--
5000000
Feb 24, 2014
83.326689
--
5000000
Feb 21, 2014
81.734197
--
5050000
Feb 20, 2014
82.203884
--
5000000
Feb 19, 2014
82.099401
--
5000000
Feb 18, 2014
82.373168
--
5000000
Feb 14, 2014
81.451563
--
5000000
Feb 13, 2014
80.535239
--
5000000
Feb 12, 2014
79.884193
--
5050000
Feb 11, 2014
79.842526
--
5000000
Feb 10, 2014
78.948539
--
5000000
Feb 7, 2014
79.530651
--
5000000
Feb 6, 2014
78.4466
--
5000000
Feb 5, 2014
77.387793
--
5000000
Feb 4, 2014
78.152375
--
5500000
Feb 3, 2014
77.086291
--
5500000
Jan 31, 2014
78.910662
--
5500000
Jan 30, 2014
79.392219
--
5500000
Jan 29, 2014
79.270784
--
5500000
Jan 28, 2014
79.647862
--
5450000
Jan 27, 2014
78.500944
--
5300000
Jan 24, 2014
79.371129
--
5300000
Jan 23, 2014
81.260019
--
5300000
Jan 22, 2014
81.957849
--
5300000
Jan 21, 2014
80.997694
--
5300000
Jan 17, 2014
79.839325
--
5350000
Jan 16, 2014
80.400473
--
5350000
Jan 15, 2014
80.12425
--
5350000
Jan 14, 2014
80.352405
--
5350000
Jan 13, 2014
78.786497
--
5050000
Jan 10, 2014
80.632049
--
5050000
Jan 9, 2014
80.616061
--
5050000
Jan 8, 2014
80.820457
--
5050000
Jan 7, 2014
81.212007
--
5250000
Jan 6, 2014
80.424312
--
5250000
Jan 3, 2014
80.468843
--
5250000
Jan 2, 2014
80.889634
--
5250000
Dec 31, 2013
82.271054
--
5250000
Dec 30, 2013
81.295501
--
5200000
Dec 27, 2013
82.057039
--
5200000
Dec 26, 2013
81.675319
--
5200000
Dec 24, 2013
81.635068
--
5200000
Dec 23, 2013
81.331163
0.191164
5200000
Dec 20, 2013
81.281446
--
5200000
Dec 19, 2013
80.554552
--
5200000
Dec 18, 2013
80.145106
--
5200000
Dec 17, 2013
79.555733
--
5150000
Dec 16, 2013
79.855704
--
5150000
Dec 13, 2013
79.392156
--
5150000
Dec 12, 2013
79.831234
--
5150000
Dec 11, 2013
79.33528
--
5150000
Dec 10, 2013
80.722842
--
5200000
Dec 9, 2013
80.687757
--
5200000
Dec 6, 2013
80.86192
--
5300000
Dec 5, 2013
81.433593
--
5300000
Dec 4, 2013
81.415664
--
5250000
Dec 3, 2013
81.963954
--
5250000
Dec 2, 2013
82.029367
--
5250000
Nov 29, 2013
81.67817
--
5250000
Nov 27, 2013
81.980268
--
5250000
Nov 26, 2013
82.616943
--
5250000
Nov 25, 2013
82.40695
--
5150000
Nov 22, 2013
83.195607
--
5200000
Nov 21, 2013
82.663017
--
5200000
Nov 20, 2013
81.248286
--
5200000
Nov 19, 2013
81.320929
--
5300000
Nov 18, 2013
81.166312
--
5300000
Nov 15, 2013
82.514426
--
5300000
Nov 14, 2013
82.403944
--
5300000
Nov 13, 2013
81.668102
--
5300000
Nov 12, 2013
80.599424
--
5300000
Nov 11, 2013
81.354212
--
5250000
Nov 8, 2013
81.239569
--
5250000
Nov 7, 2013
79.698577
--
5250000
Nov 6, 2013
81.579204
--
5250000
Nov 5, 2013
82.689253
--
5200000
Nov 4, 2013
83.860265
--
5200000
Nov 1, 2013
82.506967
--
5200000
Oct 31, 2013
82.784025
--
5200000
Oct 30, 2013
83.549148
--
5200000
Oct 29, 2013
84.386821
--
5200000
Oct 28, 2013
83.53003
--
5350000
Oct 25, 2013
83.745908
--
5350000
Oct 24, 2013
83.071005
--
5350000
Oct 23, 2013
82.009489
--
5250000
Oct 22, 2013
83.668542
--
5100000
Oct 21, 2013
83.781648
--
5100000
Oct 18, 2013
84.174914
--
5100000
Oct 17, 2013
83.153399
--
5050000
Oct 16, 2013
82.770307
--
5050000
Oct 15, 2013
81.032409
--
5050000
Oct 14, 2013
80.943348
--
5050000
Oct 11, 2013
80.557232
--
5050000
Oct 10, 2013
79.482742
--
5050000
Oct 9, 2013
77.359722
--
5050000
Oct 8, 2013
77.629813
--
5050000
Oct 7, 2013
78.786991
--
5050000
Oct 4, 2013
79.719417
--
5050000
Oct 3, 2013
78.712579
--
5050000
Oct 2, 2013
78.99318
--
5050000
Oct 1, 2013
78.774128
--
5050000
Sep 30, 2013
77.899655
--
5100000
Sep 27, 2013
78.516555
--
5100000
Sep 26, 2013
78.73196
--
5100000
Sep 25, 2013
78.449674
--
5100000
Sep 24, 2013
78.304563
0.155228
5700000
Sep 23, 2013
78.080495
--
5650000
Sep 20, 2013
78.301888
--
5650000
Sep 19, 2013
78.968261
--
5650000
Sep 18, 2013
79.290932
--
5650000
Sep 17, 2013
78.220162
--
5700000
Sep 16, 2013
77.608348
--
5700000
Sep 13, 2013
77.928904
--
5700000
Sep 12, 2013
78.25201
--
5700000
Sep 11, 2013
78.35452
--
5700000
Sep 10, 2013
77.466269
--
6200000
Sep 9, 2013
77.679734
--
6150000
Sep 6, 2013
77.013254
--
6050000
Sep 5, 2013
77.02559
--
6000000
Sep 4, 2013
76.955333
--
6000000
Sep 3, 2013
76.469671
--
5600000
Aug 30, 2013
75.699695
--
5600000
Aug 29, 2013
75.625278
--
5600000
Aug 28, 2013
76.136906
--
5000000
Aug 27, 2013
75.062363
--
4950000
Aug 26, 2013
75.894688
--
4900000
Aug 23, 2013
75.825565
--
4800000
Aug 22, 2013
75.086014
--
4800000
Aug 21, 2013
73.760256
--
4800000
Aug 20, 2013
74.106261
--
4800000
Aug 19, 2013
73.26755
--
4800000
Aug 16, 2013
74.716956
--
4800000
Aug 15, 2013
75.016411
--
4800000
Aug 14, 2013
75.498568
--
4800000
Aug 13, 2013
75.984122
--
4800000
Aug 12, 2013
76.031055
--
4800000
Aug 9, 2013
76.414864
--
4800000
Aug 8, 2013
76.517664
--
4800000
Aug 7, 2013
75.696859
--
4750000
Aug 6, 2013
76.152045
--
4750000
Aug 5, 2013
76.550076
--
4800000
Aug 2, 2013
76.488971
--
4800000
Aug 1, 2013
76.961641
--
4800000
Jul 31, 2013
75.023017
--
4800000
Jul 30, 2013
74.382847
--
4750000
Jul 29, 2013
74.55755
--
4750000
Jul 26, 2013
74.95828
--
4750000
Jul 25, 2013
75.304419
--
4650000
Jul 24, 2013
74.247018
--
4650000
Jul 23, 2013
75.510276
--
4600000
Jul 22, 2013
75.37689
--
4600000
Jul 19, 2013
75.674434
--
4750000
Jul 18, 2013
74.712661
--
4750000
Jul 17, 2013
73.913291
--
4750000
Jul 16, 2013
73.515078
--
4800000
Jul 15, 2013
74.093598
--
4800000
Jul 12, 2013
74.419784
--
4800000
Jul 11, 2013
74.062348
--
4800000
Jul 10, 2013
73.017402
--
4750000
Jul 9, 2013
73.631498
--
4650000
Jul 8, 2013
73.197098
--
4650000
Jul 5, 2013
73.011623
--
4500000
Jul 3, 2013
72.209127
--
4500000
Jul 2, 2013
72.144074
--
4650000
Jul 1, 2013
72.048842
--
4650000
Jun 28, 2013
71.597561
--
4700000
Jun 27, 2013
71.959099
--
4700000
Jun 26, 2013
72.172918
0.21304
4700000
Jun 25, 2013
71.866832
--
4700000
Jun 24, 2013
70.651901
--
4700000
Jun 21, 2013
71.811436
--
4700000
Jun 20, 2013
71.959572
--
4700000
Jun 19, 2013
74.798497
--
4700000
Jun 18, 2013
75.377243
--
4700000
Jun 17, 2013
74.895129
--
4700000
Jun 14, 2013
73.827187
--
4700000
Jun 13, 2013
74.657359
--
4700000
Jun 12, 2013
73.337809
--
4700000
Jun 11, 2013
73.835223
--
4700000
Jun 10, 2013
75.261693
--
4700000
Jun 7, 2013
75.571716
--
4700000
Jun 6, 2013
74.583927
--
4700000
Jun 5, 2013
73.808886
--
4700000
Jun 4, 2013
74.844154
--
4700000
Jun 3, 2013
75.282976
--
4700000
May 31, 2013
74.621231
--
4700000
May 30, 2013
76.284949
--
4650000
May 29, 2013
76.36503
--
4650000
May 28, 2013
76.055234
--
4550000
May 24, 2013
74.903073
--
4550000
May 23, 2013
75.281404
--
4500000
May 22, 2013
75.273333
--
4500000
May 21, 2013
76.291189
--
4450000
May 20, 2013
76.808666
--
4450000
May 17, 2013
75.556397
--
4450000
May 16, 2013
73.733794
--
4450000
May 15, 2013
74.254278
--
4450000
May 14, 2013
74.25242
--
4450000
May 13, 2013
73.065452
--
4500000
May 10, 2013
73.032641
--
4500000
May 9, 2013
73.042681
--
4500000
May 8, 2013
73.343786
--
4500000
May 7, 2013
73.485587
--
4500000
May 6, 2013
72.72511
--
4500000
May 3, 2013
72.033819
--
4500000
May 2, 2013
70.271066
--
4500000
May 1, 2013
69.307579
--
4500000
Apr 30, 2013
70.902595
--
4500000
Apr 29, 2013
71.110752
--
4550000
Apr 26, 2013
70.12853
--
4650000
Apr 25, 2013
70.588496
--
4650000
Apr 24, 2013
70.090561
--
4650000
Apr 23, 2013
68.726187
--
4650000
Apr 22, 2013
67.889054
--
4650000
Apr 19, 2013
67.088186
--
4650000
Apr 18, 2013
67.385612
--
4650000
Apr 17, 2013
66.924699
--
4650000
Apr 16, 2013
68.562657
--
4650000
Apr 15, 2013
67.203831
--
4550000
Apr 12, 2013
70.801029
--
4700000
Apr 11, 2013
72.303484
--
4550000
Apr 10, 2013
72.34489
--
4550000
Apr 9, 2013
72.368057
--
4600000
Apr 8, 2013
71.591299
--
4600000
Apr 5, 2013
70.634882
--
4600000
Apr 4, 2013
69.977658
--
4600000
Apr 3, 2013
69.998862
--
4600000
Apr 2, 2013
71.889479
--
4600000
Apr 1, 2013
72.875682
--
4600000
Mar 28, 2013
73.336796
--
4600000
Mar 27, 2013
73.342611
--
4600000
Mar 26, 2013
73.312889
--
4600000
Mar 25, 2013
72.392364
0.162918
4600000
Mar 22, 2013
72.746388
--
4600000
Mar 21, 2013
72.310124
--
4600000
Mar 20, 2013
73.184371
--
4600000
Mar 19, 2013
72.511542
--
4600000
Mar 18, 2013
73.543674
--
4600000
Mar 15, 2013
73.806869
--
4650000
Mar 14, 2013
73.970817
--
4650000
Mar 13, 2013
72.647701
--
4650000
Mar 12, 2013
73.146176
--
4650000
Mar 11, 2013
72.734
--
4650000
Mar 8, 2013
72.832272
--
4650000
Mar 7, 2013
72.450564
--
4650000
Mar 6, 2013
71.516003
--
4450000
Mar 5, 2013
71.358033
--
4600000
Mar 4, 2013
70.789954
--
4400000
Mar 1, 2013
70.585632
--
4600000
Feb 28, 2013
70.485854
--
4600000
Feb 27, 2013
70.459078
--
4600000
Feb 26, 2013
69.148402
--
4600000
Feb 25, 2013
68.717525
--
4600000
Feb 22, 2013
70.856089
--
4600000
Feb 21, 2013
69.70774
--
4600000
Feb 20, 2013
70.10202
--
4600000
Feb 19, 2013
72.507997
--
4400000
Feb 15, 2013
71.409063
--
4650000
Feb 14, 2013
72.700094
--
4650000
Feb 13, 2013
72.690651
--
4550000
Feb 12, 2013
72.332915
--
4500000
Feb 11, 2013
72.492085
--
4400000
Feb 8, 2013
73.035873
--
4400000
Feb 7, 2013
72.110162
--
4400000
Feb 6, 2013
72.033671
--
4500000
Feb 5, 2013
71.556591
--
4500000
Feb 4, 2013
70.495284
--
4500000
Feb 1, 2013
71.071752
--
4500000
Jan 31, 2013
70.157178
--
4550000
Jan 30, 2013
69.885891
--
4550000
Jan 29, 2013
69.777625
--
4600000
Jan 28, 2013
67.952289
--
4600000
Jan 25, 2013
68.425605
--
4600000
Jan 24, 2013
67.798437
--
4600000
Jan 23, 2013
67.382026
--
4600000
Jan 22, 2013
67.763876
--
4700000
Jan 18, 2013
66.900152
--
4700000
Jan 17, 2013
66.729062
--
4700000
Jan 16, 2013
66.304976
--
4700000
Jan 15, 2013
66.050552
--
4700000
Jan 14, 2013
65.528948
--
4650000
Jan 11, 2013
65.466553
--
4650000
Jan 10, 2013
65.520285
--
4650000
Jan 9, 2013
64.918121
--
4650000
Jan 8, 2013
65.208912
--
4750000
Jan 7, 2013
65.131271
--
4750000
Jan 4, 2013
65.801722
--
4950000
Jan 3, 2013
64.849422
--
4950000
Jan 2, 2013
64.876257
--
4950000
Dec 31, 2012
63.577062
--
4950000
Dec 28, 2012
62.003825
--
4950000
Dec 27, 2012
63.131572
--
4950000
Dec 26, 2012
63.215928
--
5000000
Dec 24, 2012
63.661362
--
5000000
Dec 21, 2012
64.340159
--
5050000
Dec 20, 2012
64.723372
--
5050000
Dec 19, 2012
64.091401
0.147513
5050000
Dec 18, 2012
64.820464
--
5050000
Dec 17, 2012
63.547612
--
5050000
Dec 14, 2012
63.014895
--
5050000
Dec 13, 2012
62.684268
--
5050000
Dec 12, 2012
63.560594
--
5050000
Dec 11, 2012
63.207481
--
5050000
Dec 10, 2012
62.936778
--
5050000
Dec 7, 2012
63.065259
--
5050000
Dec 6, 2012
62.533449
--
5050000
Dec 5, 2012
62.343997
--
5050000
Dec 4, 2012
61.438963
--
5050000
Dec 3, 2012
61.709895
--
5050000
Nov 30, 2012
62.091288
--
5050000
Nov 29, 2012
62.286631
--
5050000
Nov 28, 2012
62.117657
--
5050000
Nov 27, 2012
61.634383
--
5100000
Nov 26, 2012
61.898587
--
5100000
Nov 23, 2012
62.804123
--
5100000
Nov 21, 2012
61.931375
--
5100000
Nov 20, 2012
61.50398
--
5100000
Nov 19, 2012
61.653669
--
5100000
Nov 16, 2012
59.887576
--
5050000
Nov 15, 2012
59.7192
--
5050000
Nov 14, 2012
59.702315
--
5000000
Nov 13, 2012
60.434354
--
4800000
Nov 12, 2012
60.679179
--
4800000
Nov 9, 2012
60.743157
--
4900000
Nov 8, 2012
60.796877
--
4900000
Nov 7, 2012
61.874625
--
4900000
Nov 6, 2012
63.764634
--
4900000
Nov 5, 2012
62.198651
--
4900000
Nov 2, 2012
61.661412
--
4900000
Nov 1, 2012
62.531557
--
4900000
Oct 31, 2012
62.169681
--
4800000
Oct 26, 2012
62.220973
--
4850000
Oct 25, 2012
61.901025
--
4850000
Oct 24, 2012
61.217993
--
4850000
Oct 23, 2012
61.842646
--
4950000
Oct 22, 2012
63.344574
--
4950000
Oct 19, 2012
64.020368
--
5000000
Oct 18, 2012
65.10064
--
5000000
Oct 17, 2012
65.183144
--
5000000
Oct 16, 2012
64.347278
--
5000000
Oct 15, 2012
63.0572
--
5000000
Oct 12, 2012
63.008955
--
5000000
Oct 11, 2012
63.499616
--
5000000
Oct 10, 2012
62.953951
--
5000000
Oct 9, 2012
64.069166
--
5100000
Oct 8, 2012
63.650005
--
5100000
Oct 5, 2012
63.586733
--
5250000
Oct 4, 2012
64.093542
--
5250000
Oct 3, 2012
63.230279
--
5250000
Oct 2, 2012
64.509698
--
5250000
Oct 1, 2012
64.542631
--
5250000
Sep 28, 2012
64.065743
--
5300000
Sep 27, 2012
64.226506
--
5300000
Sep 26, 2012
62.807278
--
5300000
Sep 25, 2012
63.44313
0.12966
5350000
Sep 24, 2012
64.460252
--
5350000
Sep 21, 2012
65.309641
--
5250000
Sep 20, 2012
65.08037
--
5250000
Sep 19, 2012
65.047904
--
5250000
Sep 18, 2012
65.64572
--
5150000
Sep 17, 2012
66.601962
--
5150000
Sep 14, 2012
67.771008
--
4900000
Sep 13, 2012
66.52823
--
4900000
Sep 12, 2012
65.192969
--
5000000
Sep 11, 2012
64.724009
--
5050000
Sep 10, 2012
63.700744
--
5050000
Sep 7, 2012
64.1547
--
5050000
Sep 6, 2012
62.677554
--
5050000
Sep 5, 2012
61.148945
--
5050000
Sep 4, 2012
61.333376
--
5050000
Aug 31, 2012
61.672135
--
5050000
Aug 30, 2012
60.965964
--
5050000
Aug 29, 2012
61.778646
--
5050000
Aug 28, 2012
62.240135
--
5050000
Aug 27, 2012
62.027425
--
5050000
Aug 24, 2012
62.0568
--
5050000
Aug 23, 2012
61.529771
--
5050000
Aug 22, 2012
62.667066
--
5050000
Aug 21, 2012
62.417718
--
5050000
Aug 20, 2012
62.748395
--
5050000
Aug 17, 2012
62.976347
--
5050000
Aug 16, 2012
62.993913
--
5000000
Aug 15, 2012
62.248922
--
4900000
Aug 14, 2012
62.225132
--
4950000
Aug 13, 2012
62.000217
--
4950000
Aug 10, 2012
62.639063
--
4950000
Aug 9, 2012
62.672386
--
4950000
Aug 8, 2012
62.307504
--
4950000
Aug 7, 2012
62.233496
--
4950000
Aug 6, 2012
60.605275
--
4950000
Aug 3, 2012
60.320549
--
5100000
Aug 2, 2012
58.540399
--
5100000
Aug 1, 2012
60.229166
--
5100000
Jul 31, 2012
60.041011
--
5100000
Jul 30, 2012
60.898915
--
5000000
Jul 27, 2012
60.536875
--
5000000
Jul 26, 2012
59.221262
--
5000000
Jul 25, 2012
57.683186
--
4900000
Jul 24, 2012
57.665246
--
4950000
Jul 23, 2012
58.759965
--
4950000
Jul 20, 2012
59.869818
--
4950000
Jul 19, 2012
60.123432
--
5150000
Jul 18, 2012
59.972974
--
5150000
Jul 17, 2012
59.537418
--
5150000
Jul 16, 2012
58.532159
--
5150000
Jul 13, 2012
58.030743
--
5150000
Jul 12, 2012
56.83498
--
5250000
Jul 11, 2012
57.254117
--
5250000
Jul 10, 2012
56.437116
--
5250000
Jul 9, 2012
57.921062
--
5250000
Jul 6, 2012
57.954176
--
5200000
Jul 5, 2012
58.754507
--
5300000
Jul 3, 2012
59.856814
--
5300000
Jul 2, 2012
57.973501
--
5300000
Jun 29, 2012
58.006338
--
5300000
Jun 28, 2012
55.738232
--
5300000
Jun 27, 2012
55.310863
--
5150000
Jun 26, 2012
53.854005
--
4900000
Jun 25, 2012
53.188999
--
4900000
Jun 22, 2012
54.572727
--
4900000
Jun 21, 2012
53.631847
--
5100000
Jun 20, 2012
56.464822
--
5100000
Jun 19, 2012
56.848262
0.116849
5100000
Jun 18, 2012
55.996117
--
5100000
Jun 15, 2012
56.867041
--
5100000
Jun 14, 2012
55.677759
--
5100000
Jun 13, 2012
54.732687
--
5100000
Jun 12, 2012
55.725012
--
5100000
Jun 11, 2012
54.784833
--
5100000
Jun 8, 2012
56.061511
--
5100000
Jun 7, 2012
56.152556
--
5000000
Jun 6, 2012
56.378616
--
5000000
Jun 5, 2012
54.226644
--
5000000
Jun 4, 2012
53.085247
--
5150000
Jun 1, 2012
53.134404
--
5150000
May 31, 2012
55.402148
--
5150000
May 30, 2012
55.877101
--
5350000
May 29, 2012
57.917911
--
5350000
May 25, 2012
56.593559
--
5350000
May 24, 2012
56.438198
--
5300000
May 23, 2012
57.000638
--
5500000
May 22, 2012
56.708949
--
5500000
May 21, 2012
57.114352
--
5400000
May 18, 2012
55.185642
--
5400000
May 17, 2012
55.356955
--
5700000
May 16, 2012
56.238905
--
5700000
May 15, 2012
56.642029
--
5800000
May 14, 2012
58.147014
--
6050000
May 11, 2012
59.39874
--
6050000
May 10, 2012
60.34633
--
5700000
May 9, 2012
60.031395
--
5450000
May 8, 2012
60.233223
--
5750000
May 7, 2012
60.538816
--
5750000
May 4, 2012
60.82217
--
5750000
May 3, 2012
62.276224
--
5850000
May 2, 2012
63.782837
--
5850000
May 1, 2012
65.445661
--
5850000
Apr 30, 2012
64.56613
--
5750000
Apr 27, 2012
64.113821
--
5750000
Apr 26, 2012
63.792712
--
5750000
Apr 25, 2012
62.664872
--
5750000
Apr 24, 2012
61.201576
--
5750000
Apr 23, 2012
60.824275
--
5750000
Apr 20, 2012
60.841726
--
5750000
Apr 19, 2012
61.262515
--
5750000
Apr 18, 2012
61.08838
--
5850000
Apr 17, 2012
61.866851
--
5750000
Apr 16, 2012
60.800431
--
5750000
Apr 13, 2012
61.901553
--
5850000
Apr 12, 2012
63.153125
--
5650000
Apr 11, 2012
61.393761
--
5650000
Apr 10, 2012
62.014627
--
5600000
Apr 9, 2012
63.494458
--
5600000
Apr 5, 2012
64.569821
--
5600000
Apr 4, 2012
65.067349
--
5600000
Apr 3, 2012
66.232707
--
5600000
Apr 2, 2012
66.796513
--
5600000
Mar 30, 2012
65.803434
--
5650000
Mar 29, 2012
65.168056
--
5650000
Mar 28, 2012
65.579672
--
5650000
Mar 27, 2012
66.973327
--
5700000
Mar 26, 2012
67.638319
0.098705
5700000
Mar 23, 2012
67.267297
--
5700000
Mar 22, 2012
66.213251
--
5750000
Mar 21, 2012
68.23576
--
5750000
Mar 20, 2012
68.78093
--
5750000
Mar 19, 2012
70.596383
--
5750000
Mar 16, 2012
70.077198
--
5750000
Mar 15, 2012
68.905129
--
5750000
Mar 14, 2012
68.537807
--
5650000
Mar 13, 2012
69.309986
--
5650000
Mar 12, 2012
68.437224
--
5650000
Mar 9, 2012
69.437732
--
5650000
Mar 8, 2012
69.187705
--
5650000
Mar 7, 2012
68.104713
--
5650000
Mar 6, 2012
67.294992
--
5750000
Mar 5, 2012
68.748438
--
5750000
Mar 2, 2012
69.143719
--
5800000
Mar 1, 2012
70.519727
--
5800000
Feb 29, 2012
69.442598
--
5800000
Feb 28, 2012
70.549147
--
5800000
Feb 27, 2012
71.065169
--
6000000
Feb 24, 2012
71.518202
--
6000000
Feb 23, 2012
71.423842
--
6000000
Feb 22, 2012
70.631549
--
5850000
Feb 21, 2012
70.989816
--
5850000
Feb 17, 2012
70.90809
--
5850000
Feb 16, 2012
70.786772
--
5700000
Feb 15, 2012
69.678987
--
5500000
Feb 14, 2012
68.9981
--
5400000
Feb 13, 2012
68.470047
--
5400000
Feb 10, 2012
67.751614
--
5550000
Feb 9, 2012
68.459594
--
5550000
Feb 8, 2012
68.116234
--
5550000
Feb 7, 2012
68.083939
--
5550000
Feb 6, 2012
67.078926
--
5550000
Feb 3, 2012
66.223919
--
5550000
Feb 2, 2012
64.935737
--
5850000
Feb 1, 2012
64.577244
--
5850000
Jan 31, 2012
64.4628
--
5850000
Jan 30, 2012
64.610154
--
5850000
Jan 27, 2012
64.701525
--
5450000
Jan 26, 2012
64.423113
--
5450000
Jan 25, 2012
66.376586
--
5450000
Jan 24, 2012
64.554451
--
5450000
Jan 23, 2012
64.99464
--
5450000
Jan 20, 2012
63.173035
--
5450000
Jan 19, 2012
63.51193
--
5450000
Jan 18, 2012
64.005484
--
5450000
Jan 17, 2012
62.849466
--
5450000
Jan 13, 2012
62.100473
--
5450000
Jan 12, 2012
62.65204
--
5450000
Jan 11, 2012
62.941463
--
5450000
Jan 10, 2012
64.274089
--
5350000
Jan 9, 2012
63.793627
--
5350000
Jan 6, 2012
63.770642
--
5450000
Jan 5, 2012
64.10279
--
5600000
Jan 4, 2012
64.128563
--
5600000
Jan 3, 2012
63.573669
--
5600000
Dec 30, 2011
61.398115
--
5400000
Dec 29, 2011
61.471924
--
5400000
Dec 28, 2011
60.767007
--
5350000
Dec 27, 2011
62.272621
--
5350000
Dec 23, 2011
61.985957
--
5350000
Dec 22, 2011
61.878079
0.10994
5550000
Dec 21, 2011
61.225795
--
5750000
Dec 20, 2011
60.540496
--
5650000
Dec 19, 2011
57.986796
--
5450000
Dec 16, 2011
59.582202
--
5550000
Dec 15, 2011
58.635047
--
5500000
Dec 14, 2011
58.763516
--
5650000
Dec 13, 2011
61.200798
--
5450000
Dec 12, 2011
62.270486
--
5450000
Dec 9, 2011
64.298715
--
5550000
Dec 8, 2011
62.60103
--
5800000
Dec 7, 2011
64.930039
--
5900000
Dec 6, 2011
65.704912
--
5650000
Dec 5, 2011
65.622079
--
5650000
Dec 2, 2011
64.930726
--
5750000
Dec 1, 2011
65.028392
--
5900000
Nov 30, 2011
65.606017
--
5900000
Nov 29, 2011
62.058734
--
5900000
Nov 28, 2011
60.986406
--
5900000
Nov 25, 2011
58.188605
--
5900000
Nov 23, 2011
58.787361
--
6500000
Nov 22, 2011
61.107225
--
6400000
Nov 21, 2011
61.789272
--
6400000
Nov 18, 2011
63.030876
--
6350000
Nov 17, 2011
62.947108
--
6350000
Nov 16, 2011
65.252607
--
5950000
Nov 15, 2011
66.401936
--
6050000
Nov 14, 2011
66.110826
--
6050000
Nov 11, 2011
67.179057
--
6050000
Nov 10, 2011
65.941655
--
6000000
Nov 9, 2011
64.544829
--
6000000
Nov 8, 2011
67.889642
--
6000000
Nov 7, 2011
66.918907
--
6200000
Nov 4, 2011
66.797038
--
6200000
Nov 3, 2011
66.418828
--
5800000
Nov 2, 2011
64.796012
--
5800000
Nov 1, 2011
61.943971
--
5650000
Oct 31, 2011
63.80317
--
5650000
Oct 28, 2011
67.257112
--
5650000
Oct 27, 2011
66.182603
--
5650000
Oct 26, 2011
62.501731
--
5650000
Oct 25, 2011
60.724582
--
5600000
Oct 24, 2011
63.041547
--
5650000
Oct 21, 2011
62.420481
--
5650000
Oct 20, 2011
60.757858
--
5550000
Oct 19, 2011
60.52745
--
5550000
Oct 18, 2011
61.015903
--
5550000
Oct 17, 2011
58.893381
--
5550000
Oct 14, 2011
59.678711
--
5900000
Oct 13, 2011
56.952326
--
5900000
Oct 12, 2011
56.724721
--
6000000
Oct 11, 2011
56.147824
--
6000000
Oct 10, 2011
56.319511
--
5950000
Oct 7, 2011
53.489941
--
5950000
Oct 6, 2011
54.801766
--
5750000
Oct 5, 2011
53.278192
--
5700000
Oct 4, 2011
50.993653
--
5600000
Oct 3, 2011
48.680328
--
5600000
Sep 30, 2011
51.134184
--
5800000
Sep 29, 2011
53.303393
--
5800000
Sep 28, 2011
53.289061
--
5800000
Sep 27, 2011
55.867873
--
6000000
Sep 26, 2011
54.817306
--
6000000
Sep 23, 2011
52.503649
0.065473
6150000
Sep 22, 2011
53.677805
--
6150000
Sep 21, 2011
57.769323
--
6100000
Sep 20, 2011
60.16327
--
6150000
Sep 19, 2011
60.801033
--
5800000
Sep 16, 2011
61.904561
--
5800000
Sep 15, 2011
61.962525
--
5800000
Sep 14, 2011
60.496672
--
5800000
Sep 13, 2011
59.668392
--
5950000
Sep 12, 2011
59.232756
--
5950000
Sep 9, 2011
59.333011
--
5950000
Sep 8, 2011
61.567533
--
6050000
Sep 7, 2011
62.363784
--
6050000
Sep 6, 2011
59.96641
--
6100000
Sep 2, 2011
60.540738
--
6100000
Sep 1, 2011
62.4957
--
6100000
Aug 31, 2011
63.159994
--
6100000
Aug 30, 2011
62.743515
--
6100000
Aug 29, 2011
61.972292
--
6100000
Aug 26, 2011
59.826456
--
6100000
Aug 25, 2011
58.472087
--
6100000
Aug 24, 2011
59.816267
--
6100000
Aug 23, 2011
59.453526
--
6100000
Aug 22, 2011
57.046159
--
6300000
Aug 19, 2011
58.062184
--
6100000
Aug 18, 2011
59.059903
--
6100000
Aug 17, 2011
63.117285
--
6100000
Aug 16, 2011
62.869997
--
6100000
Aug 15, 2011
64.405666
--
6100000
Aug 12, 2011
62.158002
--
6100000
Aug 11, 2011
62.16319
--
6100000
Aug 10, 2011
58.607134
--
6100000
Aug 9, 2011
60.208018
--
6300000
Aug 8, 2011
56.755307
--
6300000
Aug 5, 2011
62.62547
--
6500000
Aug 4, 2011
63.969812
--
6500000
Aug 3, 2011
69.24017
--
6500000
Aug 2, 2011
69.583326
--
6400000
Aug 1, 2011
71.796898
--
6300000
Jul 29, 2011
71.751711
--
6450000
Jul 28, 2011
72.161954
--
6450000
Jul 27, 2011
72.432299
--
6450000
Jul 26, 2011
74.302009
--
6450000
Jul 25, 2011
74.613257
--
6450000
Jul 22, 2011
74.963704
--
6500000
Jul 21, 2011
74.612341
--
6500000
Jul 20, 2011
73.434488
--
6500000
Jul 19, 2011
73.436168
--
6700000
Jul 18, 2011
71.57902
--
6700000
Jul 15, 2011
72.0521
--
7100000
Jul 14, 2011
68.202541
--
7100000
Jul 13, 2011
68.816205
--
7200000
Jul 12, 2011
68.268426
--
7200000
Jul 11, 2011
68.270959
--
7200000
Jul 8, 2011
70.71233
--
7200000
Jul 7, 2011
71.451516
--
7300000
Jul 6, 2011
70.330191
--
7300000
Jul 5, 2011
70.659906
--
7300000
Jul 1, 2011
70.049648
--
7300000
Jun 30, 2011
69.329243
--
7400000
Jun 29, 2011
68.543643
--
7350000
Jun 28, 2011
67.463038
--
7350000
Jun 27, 2011
65.528396
--
7350000
Jun 24, 2011
65.350833
0.052293
7350000
Jun 23, 2011
66.363558
--
7200000
Jun 22, 2011
66.817674
--
7200000
Jun 21, 2011
67.066169
--
7400000
Jun 20, 2011
65.422936
--
7050000
Jun 17, 2011
65.639774
--
7150000
Jun 16, 2011
65.806872
--
7150000
Jun 15, 2011
65.911857
--
7450000
Jun 14, 2011
67.271261
--
7450000
Jun 13, 2011
65.88122
--
7600000
Jun 10, 2011
67.411806
--
7600000
Jun 9, 2011
68.580329
--
7600000
Jun 8, 2011
67.808648
--
7600000
Jun 7, 2011
67.545636
--
7600000
Jun 6, 2011
67.615081
--
7600000
Jun 3, 2011
69.515885
--
7700000
Jun 2, 2011
69.545284
--
7900000
Jun 1, 2011
69.533489
--
7900000
May 31, 2011
71.620401
--
7800000
May 27, 2011
70.876671
--
7800000
May 26, 2011
70.298399
--
7600000
May 25, 2011
69.979667
--
7900000
May 24, 2011
68.697322
--
7950000
May 23, 2011
67.656358
--
7950000
May 20, 2011
68.884083
--
7950000
May 19, 2011
68.207673
--
7950000
May 18, 2011
68.623241
--
7950000
May 17, 2011
67.283297
--
7950000
May 16, 2011
67.333018
--
7950000
May 13, 2011
68.026198
--
7850000
May 12, 2011
68.298316
--
7850000
May 11, 2011
68.720054
--
7650000
May 10, 2011
71.243877
--
7750000
May 9, 2011
70.89471
--
7750000
May 6, 2011
69.207606
--
7750000
May 5, 2011
68.559221
--
7850000
May 4, 2011
69.948447
--
8050000
May 3, 2011
71.826036
--
7900000
May 2, 2011
74.056737
--
7900000
Apr 29, 2011
74.762452
--
8400000
Apr 28, 2011
72.778356
--
8400000
Apr 27, 2011
72.190591
--
8400000
Apr 26, 2011
72.257802
--
8400000
Apr 25, 2011
71.703196
--
8350000
Apr 21, 2011
71.984287
--
8250000
Apr 20, 2011
71.927465
--
8250000
Apr 19, 2011
70.376819
--
8250000
Apr 18, 2011
69.61663
--
8200000
Apr 15, 2011
70.957804
--
8200000
Apr 14, 2011
70.337644
--
8000000
Apr 13, 2011
70.128288
--
7900000
Apr 12, 2011
69.395371
--
7400000
Apr 11, 2011
71.921976
--
7550000
Apr 8, 2011
74.010278
--
7550000
Apr 7, 2011
73.702183
--
7550000
Apr 6, 2011
73.6633
--
7550000
Apr 5, 2011
74.687313
--
7550000
Apr 4, 2011
74.786221
--
7650000
Apr 1, 2011
74.714359
--
7700000
Mar 31, 2011
74.488371
--
7750000
Mar 30, 2011
74.579986
--
7950000
Mar 29, 2011
73.877904
--
7950000
Mar 28, 2011
72.700795
--
7750000
Mar 25, 2011
73.503879
0.150236
7550000
Mar 24, 2011
72.514577
--
7100000
Mar 23, 2011
72.264232
--
7100000
Mar 22, 2011
72.378604
--
7000000
Mar 21, 2011
72.323226
--
6800000
Mar 18, 2011
70.244527
--
6900000
Mar 17, 2011
70.226905
--
7050000
Mar 16, 2011
68.209713
--
7000000
Mar 15, 2011
68.945201
--
7300000
Mar 14, 2011
69.617837
--
7300000
Mar 11, 2011
68.884678
--
7500000
Mar 10, 2011
67.32863
--
7700000
Mar 9, 2011
69.927315
--
7700000
Mar 8, 2011
69.938601
--
7700000
Mar 7, 2011
71.130619
--
7700000
Mar 4, 2011
71.666398
--
7750000
Mar 3, 2011
71.863154
--
7600000
Mar 2, 2011
70.593244
--
7600000
Mar 1, 2011
70.355644
--
7900000
Feb 28, 2011
72.381062
--
7750000
Feb 25, 2011
72.15201
--
7650000
Feb 24, 2011
70.049251
--
7850000
Feb 23, 2011
70.929134
--
7500000
Feb 22, 2011
69.208736
--
7350000
Feb 18, 2011
70.568478
--
7350000
Feb 17, 2011
70.517557
--
7500000
Feb 16, 2011
69.810158
--
7500000
Feb 15, 2011
69.115811
--
7500000
Feb 14, 2011
69.682765
--
7550000
Feb 11, 2011
68.361933
--
7700000
Feb 10, 2011
68.174761
--
7700000
Feb 9, 2011
67.513403
--
7700000
Feb 8, 2011
68.439274
--
7650000
Feb 7, 2011
68.373469
--
7800000
Feb 4, 2011
68.114379
--
8100000
Feb 3, 2011
68.254193
--
8400000
Feb 2, 2011
68.657212
--
8300000
Feb 1, 2011
68.411012
--
8000000
Jan 31, 2011
67.642397
--
7250000
Jan 28, 2011
65.121301
--
7150000
Jan 27, 2011
65.403226
--
6950000
Jan 26, 2011
66.048578
--
6750000
Jan 25, 2011
64.83009
--
6750000
Jan 24, 2011
65.55925
--
6700000
Jan 21, 2011
65.303463
--
6800000
Jan 20, 2011
65.048673
--
6800000
Jan 19, 2011
65.852188
--
6700000
Jan 18, 2011
66.957263
--
6700000
Jan 14, 2011
66.274915
--
6650000
Jan 13, 2011
65.68992
--
6650000
Jan 12, 2011
65.961594
--
6650000
Jan 11, 2011
65.176419
--
6600000
Jan 10, 2011
64.27929
--
6650000
Jan 7, 2011
64.069661
--
6650000
Jan 6, 2011
63.814392
--
6700000
Jan 5, 2011
64.251244
--
6700000
Jan 4, 2011
63.870077
--
6700000
Jan 3, 2011
64.469095
--
6700000
Dec 31, 2010
63.835121
--
6700000
Dec 30, 2010
63.753712
--
6600000
Dec 29, 2010
63.639234
0.00688
6600000
Dec 28, 2010
62.891595
--
6500000
Dec 27, 2010
62.667557
--
6450000
Dec 23, 2010
62.946662
--
6450000
Dec 22, 2010
62.859855
0.042145
6250000
Dec 21, 2010
62.646564
--
6000000
Dec 20, 2010
61.828724
--
6000000
Dec 17, 2010
61.08735
--
6750000
Dec 16, 2010
61.14742
--
6100000
Dec 15, 2010
60.909813
--
5850000
Dec 14, 2010
61.095012
--
6300000
Dec 13, 2010
61.357742
--
6100000
Dec 10, 2010
61.057335
--
6100000
Dec 9, 2010
60.672657
--
5900000
Dec 8, 2010
60.59124
--
5950000
Dec 7, 2010
61.425304
--
5950000
Dec 6, 2010
61.648595
--
5900000
Dec 3, 2010
61.154146
--
5900000
Dec 2, 2010
60.638394
--
5900000
Dec 1, 2010
59.489398
--
5800000
Nov 30, 2010
57.903099
--
5800000
Nov 29, 2010
58.291265
--
5800000
Nov 26, 2010
57.917316
--
5800000
Nov 24, 2010
58.47211
--
5900000
Nov 23, 2010
57.413981
--
5900000
Nov 22, 2010
58.752301
--
5900000
Nov 19, 2010
58.630706
--
5950000
Nov 18, 2010
57.976718
--
5950000
Nov 17, 2010
56.77151
--
5950000
Nov 16, 2010
56.582491
--
6050000
Nov 15, 2010
57.734469
--
6050000
Nov 12, 2010
58.071609
--
6050000
Nov 11, 2010
59.043939
--
6050000
Nov 10, 2010
58.360849
--
6050000
Nov 9, 2010
57.513365
--
5900000
Nov 8, 2010
57.234765
--
5900000
Nov 5, 2010
56.864402
--
5900000
Nov 4, 2010
56.648103
--
5900000
Nov 3, 2010
55.004972
--
5900000
Nov 2, 2010
54.990305
--
5900000
Nov 1, 2010
54.128908
--
5950000
Oct 29, 2010
53.564944
--
5950000
Oct 28, 2010
53.172952
--
6100000
Oct 27, 2010
53.301903
--
6100000
Oct 26, 2010
53.374804
--
6100000
Oct 25, 2010
53.750412
--
6150000
Oct 22, 2010
53.639734
--
6150000
Oct 21, 2010
53.442107
--
6150000
Oct 20, 2010
53.938049
--
6150000
Oct 19, 2010
53.502089
--
6150000
Oct 18, 2010
55.365854
--
6150000
Oct 15, 2010
54.821786
--
6100000
Oct 14, 2010
54.741423
--
6100000
Oct 13, 2010
54.892314
--
6100000
Oct 12, 2010
54.26733
--
6100000
Oct 11, 2010
54.423135
--
6050000
Oct 8, 2010
54.19726
--
6050000
Oct 7, 2010
53.288835
--
6050000
Oct 6, 2010
53.5048
--
6050000
Oct 5, 2010
53.186204
--
6050000
Oct 4, 2010
52.022868
--
6050000
Oct 1, 2010
52.682027
--
6050000
Sep 30, 2010
51.915809
--
6050000
Sep 29, 2010
51.817128
--
6050000
Sep 28, 2010
50.859326
--
6150000
Sep 27, 2010
50.615753
--
6100000
Sep 24, 2010
50.860688
--
5950000
Sep 23, 2010
49.581299
0.047004
5900000
Sep 22, 2010
49.921619
--
5750000
Sep 21, 2010
50.365323
--
6550000
Sep 20, 2010
50.563695
--
6550000
Sep 17, 2010
49.785982
--
6800000
Sep 16, 2010
50.070159
--
6800000
Sep 15, 2010
50.455756
--
6800000
Sep 14, 2010
50.571414
--
6950000
Sep 13, 2010
50.73162
--
6950000
Sep 10, 2010
50.260893
--
6950000
Sep 9, 2010
49.736463
--
6950000
Sep 8, 2010
49.746176
--
6950000
Sep 7, 2010
49.21603
--
6950000
Sep 3, 2010
50.197734
--
6950000
Sep 2, 2010
49.40353
--
7150000
Sep 1, 2010
48.924288
--
7150000
Aug 31, 2010
47.135891
--
7100000
Aug 30, 2010
47.376658
--
7150000
Aug 27, 2010
47.849903
--
7150000
Aug 26, 2010
46.447948
--
7100000
Aug 25, 2010
46.643115
--
7150000
Aug 24, 2010
46.906433
--
7150000
Aug 23, 2010
47.893534
--
7150000
Aug 20, 2010
47.957902
--
7150000
Aug 19, 2010
48.65001
--
7150000
Aug 18, 2010
49.348409
--
7150000
Aug 17, 2010
49.796863
--
6950000
Aug 16, 2010
48.942588
--
6850000
Aug 13, 2010
49.121998
--
6850000
Aug 12, 2010
49.35573
--
6750000
Aug 11, 2010
49.803741
--
6750000
Aug 10, 2010
51.673861
--
6650000
Aug 9, 2010
52.112248
--
6750000
Aug 6, 2010
51.786023
--
6750000
Aug 5, 2010
52.489213
--
6750000
Aug 4, 2010
52.542623
--
6750000
Aug 3, 2010
51.79876
--
6750000
Aug 2, 2010
51.819043
--
6750000
Jul 30, 2010
50.092762
--
6750000
Jul 29, 2010
50.310108
--
6800000
Jul 28, 2010
50.287714
--
6800000
Jul 27, 2010
50.784955
--
7000000
Jul 26, 2010
51.784709
--
7000000
Jul 23, 2010
51.008797
--
7050000
Jul 22, 2010
50.720619
--
6900000
Jul 21, 2010
49.521489
--
6950000
Jul 20, 2010
50.173508
--
6800000
Jul 19, 2010
48.97029
--
6650000
Jul 16, 2010
49.007477
--
6650000
Jul 15, 2010
50.822528
--
6650000
Jul 14, 2010
50.717353
--
6700000
Jul 13, 2010
50.751797
--
6650000
Jul 12, 2010
50.036845
--
7100000
Jul 9, 2010
50.393472
--
7100000
Jul 8, 2010
50.335961
--
7100000
Jul 7, 2010
49.497483
--
7100000
Jul 6, 2010
47.515066
--
6900000
Jul 2, 2010
47.344052
--
6900000
Jul 1, 2010
47.74204
--
6900000
Jun 30, 2010
47.963385
--
6900000
Jun 29, 2010
48.398885
--
6750000
Jun 28, 2010
50.46057
--
7050000
Jun 25, 2010
51.367372
--
7050000
Jun 24, 2010
50.75178
0.046697
6850000
Jun 23, 2010
52.033082
--
6850000
Jun 22, 2010
52.399877
--
6700000
Jun 21, 2010
54.272283
--
6700000
Jun 18, 2010
54.733137
--
6700000
Jun 17, 2010
54.599652
--
6950000
Jun 16, 2010
55.097755
--
7000000
Jun 15, 2010
55.209589
--
7000000
Jun 14, 2010
53.615908
--
6850000
Jun 11, 2010
53.590962
--
7150000
Jun 10, 2010
52.996681
--
7200000
Jun 9, 2010
50.397363
--
7200000
Jun 8, 2010
51.121103
--
7100000
Jun 7, 2010
50.395895
--
7150000
Jun 4, 2010
50.899871
--
7150000
Jun 3, 2010
53.079683
--
6850000
Jun 2, 2010
51.65311
--
6800000
Jun 1, 2010
48.890906
--
6800000
May 28, 2010
51.380159
--
6800000
May 27, 2010
51.794207
--
6800000
May 26, 2010
49.199988
--
6950000
May 25, 2010
48.881655
--
7200000
May 24, 2010
48.623487
--
7200000
May 21, 2010
49.920489
--
7200000
May 20, 2010
48.816966
--
7250000
May 19, 2010
51.435216
--
7250000
May 18, 2010
52.191936
--
7100000
May 17, 2010
52.414303
--
7100000
May 14, 2010
53.333395
--
7100000
May 13, 2010
54.452266
--
7100000
May 12, 2010
54.786298
--
7100000
May 11, 2010
53.355154
--
7300000
May 10, 2010
53.896035
--
7300000
May 7, 2010
51.393427
--
7300000
May 6, 2010
52.906315
--
7350000
May 5, 2010
54.90646
--
7400000
May 4, 2010
56.264022
--
7500000
May 3, 2010
57.730906
--
7500000
Apr 30, 2010
56.63804
--
7500000
Apr 29, 2010
56.862081
--
7500000
Apr 28, 2010
57.049537
--
7000000
Apr 27, 2010
56.557837
--
7000000
Apr 26, 2010
58.488488
--
7000000
Apr 23, 2010
58.876256
--
7000000
Apr 22, 2010
57.447912
--
6950000
Apr 21, 2010
57.038808
--
6950000
Apr 20, 2010
57.323205
--
7150000
Apr 19, 2010
56.128828
--
7100000
Apr 16, 2010
56.511615
--
7100000
Apr 15, 2010
57.672168
--
7300000
Apr 14, 2010
57.513409
--
7300000
Apr 13, 2010
56.86043
--
7300000
Apr 12, 2010
57.115392
--
7300000
Apr 9, 2010
57.186619
--
7300000
Apr 8, 2010
56.616691
--
7300000
Apr 7, 2010
56.420353
--
7600000
Apr 6, 2010
56.936446
--
7500000
Apr 5, 2010
57.051073
--
7200000
Apr 1, 2010
55.736254
--
7150000
Mar 31, 2010
54.347139
--
7150000
Mar 30, 2010
53.987793
--
7150000
Mar 29, 2010
53.897193
--
7150000
Mar 26, 2010
52.376625
--
7150000
Mar 25, 2010
52.51641
0.035843
7150000
Mar 24, 2010
54.040163
--
7300000
Mar 23, 2010
54.265094
--
7300000
Mar 22, 2010
53.666119
--
5400000
Mar 19, 2010
53.759907
--
7350000
Mar 18, 2010
54.62656
--
7350000
Mar 17, 2010
56.115042
--
7400000
Mar 16, 2010
55.764986
--
7150000
Mar 15, 2010
55.457786
--
7150000
Mar 12, 2010
56.279566
--
7150000
Mar 11, 2010
56.202127
--
7150000
Mar 10, 2010
56.134482
--
7150000
Mar 9, 2010
55.512186
--
6950000
Mar 8, 2010
55.240825
--
6950000
Mar 5, 2010
55.589026
--
6950000
Mar 4, 2010
54.563695
--
6950000
Mar 3, 2010
55.095938
--
6950000
Mar 2, 2010
55.030906
--
7200000
Mar 1, 2010
54.638417
--
7150000
Feb 26, 2010
53.922283
--
7050000
Feb 25, 2010
53.706133
--
6650000
Feb 24, 2010
53.434208
--
6150000
Feb 23, 2010
52.979008
--
6150000
Feb 22, 2010
54.241311
--
6450000
Feb 19, 2010
55.3212
--
6450000
Feb 18, 2010
55.049762
--
6450000
Feb 17, 2010
54.700955
--
6450000
Feb 16, 2010
54.656144
--
6650000
Feb 12, 2010
53.102672
--
6650000
Feb 11, 2010
53.047744
--
6650000
Feb 10, 2010
51.901399
--
6650000
Feb 9, 2010
52.167092
--
6650000
Feb 8, 2010
51.189261
--
6650000
Feb 5, 2010
51.488022
--
6500000
Feb 4, 2010
51.524275
--
6300000
Feb 3, 2010
54.180589
--
6650000
Feb 2, 2010
54.825296
--
6650000
Feb 1, 2010
53.773263
--
6700000
Jan 29, 2010
51.838671
--
6700000
Jan 28, 2010
52.773081
--
6700000
Jan 27, 2010
53.066891
--
6750000
Jan 26, 2010
53.476802
--
7000000
Jan 25, 2010
54.270476
--
7000000
Jan 22, 2010
53.420116
--
7000000
Jan 21, 2010
54.550297
--
7000000
Jan 20, 2010
55.324701
--
7000000
Jan 19, 2010
56.048306
--
7000000
Jan 15, 2010
55.59442
--
7000000
Jan 14, 2010
56.191702
--
7000000
Jan 13, 2010
55.834357
--
7000000
Jan 12, 2010
55.209296
--
7000000
Jan 11, 2010
56.46942
--
7000000
Jan 8, 2010
57.067386
--
7000000
Jan 7, 2010
56.730044
--
6900000
Jan 6, 2010
57.057356
--
6300000
Jan 5, 2010
56.626368
--
6200000
Jan 4, 2010
56.106818
--
6400000
Dec 31, 2009
53.838288
--
6400000
Dec 30, 2009
54.591178
--
6400000
Dec 29, 2009
54.826641
--
6400000
Dec 28, 2009
55.267616
--
6250000
Dec 24, 2009
55.363546
--
6250000
Dec 23, 2009
55.029504
0.066218
6250000
Dec 22, 2009
54.310901
--
6250000
Dec 21, 2009
53.879248
--
4450000
Dec 18, 2009
53.094077
--
6050000
Dec 17, 2009
52.387301
--
6050000
Dec 16, 2009
52.61552
--
6050000
Dec 15, 2009
51.985663
--
6050000
Dec 14, 2009
51.562487
--
6050000
Dec 11, 2009
49.102023
--
6050000
Dec 10, 2009
49.30066
--
6050000
Dec 9, 2009
48.268372
--
6050000
Dec 8, 2009
48.387964
--
5600000
Dec 7, 2009
49.324315
--
5700000
Dec 4, 2009
49.355925
--
5700000
Dec 3, 2009
49.480937
--
5700000
Dec 2, 2009
50.271379
--
5700000
Dec 1, 2009
50.849631
--
5700000
Nov 30, 2009
49.812151
--
5700000
Nov 27, 2009
50.045517
--
5700000
Nov 25, 2009
51.533158
--
5700000
Nov 24, 2009
50.288282
--
5700000
Nov 23, 2009
50.002681
--
5650000
Nov 20, 2009
49.333123
--
5600000
Nov 19, 2009
49.867285
--
5350000
Nov 18, 2009
51.240021
--
5350000
Nov 17, 2009
51.786943
--
5350000
Nov 16, 2009
52.228434
--
5350000
Nov 13, 2009
51.004575
--
5350000
Nov 12, 2009
50.901854
--
5400000
Nov 11, 2009
52.339073
--
5350000
Nov 10, 2009
52.739668
--
5350000
Nov 9, 2009
52.830805
--
5350000
Nov 6, 2009
51.386169
--
5400000
Nov 5, 2009
51.939099
--
5400000
Nov 4, 2009
51.018292
--
5300000
Nov 3, 2009
50.900242
--
5900000
Nov 2, 2009
49.676951
--
5900000
Oct 30, 2009
49.485688
--
5650000
Oct 29, 2009
52.121367
--
5650000
Oct 28, 2009
50.23569
--
5750000
Oct 27, 2009
52.859077
--
5750000
Oct 26, 2009
52.740465
--
5750000
Oct 23, 2009
53.82145
--
7450000
Oct 22, 2009
55.304199
--
7450000
Oct 21, 2009
55.379314
--
7450000
Oct 20, 2009
55.89034
--
7450000
Oct 19, 2009
56.054865
--
7450000
Oct 16, 2009
55.401876
--
7400000
Oct 15, 2009
55.582311
--
7400000
Oct 14, 2009
54.473361
--
6800000
Oct 13, 2009
53.740778
--
6800000
Oct 12, 2009
53.669567
--
6800000
Oct 9, 2009
53.137448
--
6800000
Oct 8, 2009
53.225146
--
6800000
Oct 7, 2009
51.36738
--
6900000
Oct 6, 2009
51.322363
--
7000000
Oct 5, 2009
49.915234
--
7000000
Oct 2, 2009
48.419941
--
7000000
Oct 1, 2009
48.621632
--
7000000
Sep 30, 2009
50.773808
--
7000000
Sep 29, 2009
50.753229
--
7000000
Sep 28, 2009
50.667885
--
7000000
Sep 25, 2009
49.68363
--
7000000
Sep 24, 2009
49.753905
--
7000000
Sep 23, 2009
50.861257
--
6900000
Sep 22, 2009
52.004288
0.067936
6900000
Sep 21, 2009
50.872851
--
6900000
Sep 18, 2009
51.345062
--
6950000
Sep 17, 2009
51.951697
--
6950000
Sep 16, 2009
52.222686
--
6950000
Sep 15, 2009
50.643816
--
6950000
Sep 14, 2009
49.585288
--
6850000
Sep 11, 2009
49.23605
--
6850000
Sep 10, 2009
48.933822
--
6850000
Sep 9, 2009
47.490771
--
6850000
Sep 8, 2009
46.855956
--
7000000
Sep 4, 2009
45.408156
--
7000000
Sep 3, 2009
44.570079
--
7000000
Sep 2, 2009
44.479552
--
7100000
Sep 1, 2009
44.759947
--
7200000
Aug 31, 2009
45.65405
--
7200000
Aug 28, 2009
46.832206
--
7150000
Aug 27, 2009
46.606619
--
7050000
Aug 26, 2009
46.650605
--
7050000
Aug 25, 2009
46.778621
--
7050000
Aug 24, 2009
47.79089
--
7050000
Aug 21, 2009
47.585969
--
7000000
Aug 20, 2009
46.154678
--
7000000
Aug 19, 2009
45.766332
--
7000000
Aug 18, 2009
44.933781
--
7000000
Aug 17, 2009
44.177467
--
7100000
Aug 14, 2009
45.844547
--
7100000
Aug 13, 2009
46.694901
--
7100000
Aug 12, 2009
45.930268
--
7100000
Aug 11, 2009
45.492602
--
7100000
Aug 10, 2009
46.406651
--
7100000
Aug 7, 2009
45.966515
--
7100000
Aug 6, 2009
45.78808
--
7100000
Aug 5, 2009
46.470744
--
7250000
Aug 4, 2009
46.961628
--
7250000
Aug 3, 2009
46.814847
--
7250000
Jul 31, 2009
45.033858
--
7250000
Jul 30, 2009
44.552985
--
7250000
Jul 29, 2009
43.265698
--
7250000
Jul 28, 2009
44.429868
--
7250000
Jul 27, 2009
45.352786
--
7250000
Jul 24, 2009
45.286324
--
7250000
Jul 23, 2009
44.773855
--
7250000
Jul 22, 2009
43.240584
--
7250000
Jul 21, 2009
43.554889
--
7200000
Jul 20, 2009
43.293785
--
7200000
Jul 17, 2009
42.24228
--
7200000
Jul 16, 2009
41.860038
--
7500000
Jul 15, 2009
41.000368
--
7500000
Jul 14, 2009
39.541186
--
7500000
Jul 13, 2009
38.65322
--
7500000
Jul 10, 2009
37.861013
--
7450000
Jul 9, 2009
38.081758
--
7450000
Jul 8, 2009
36.975933
--
7450000
Jul 7, 2009
37.193452
--
7550000
Jul 6, 2009
38.112481
--
7300000
Jul 2, 2009
39.299336
--
7350000
Jul 1, 2009
41.005046
--
7250000
Jun 30, 2009
41.131611
--
7250000
Jun 29, 2009
41.168736
--
7250000
Jun 26, 2009
40.88453
--
7300000
Jun 25, 2009
41.237102
--
7700000
Jun 24, 2009
40.211594
0.066089
7700000
Jun 23, 2009
39.96072
--
7700000
Jun 22, 2009
39.758721
--
7700000
Jun 19, 2009
42.530218
--
7650000
Jun 18, 2009
43.313155
--
7550000
Jun 17, 2009
43.675426
--
7650000
Jun 16, 2009
44.623302
--
8150000
Jun 15, 2009
45.853317
--
8150000
Jun 12, 2009
47.102296
--
8150000
Jun 11, 2009
47.717569
--
8150000
Jun 10, 2009
46.453211
--
8150000
Jun 9, 2009
46.04694
--
7950000
Jun 8, 2009
45.667173
--
7950000
Jun 5, 2009
45.923555
--
8050000
Jun 4, 2009
46.214472
--
8150000
Jun 3, 2009
45.011199
--
9050000
Jun 2, 2009
47.797561
--
8700000
Jun 1, 2009
48.214873
--
8700000
May 29, 2009
46.223332
--
8600000
May 28, 2009
45.410751
--
8700000
May 27, 2009
43.544596
--
8700000
May 26, 2009
43.593515
--
8500000
May 22, 2009
42.48182
--
8300000
May 21, 2009
42.556967
--
8400000
May 20, 2009
44.162719
--
8900000
May 19, 2009
43.890087
--
8800000
May 18, 2009
43.397369
--
8800000
May 15, 2009
41.297352
--
8800000
May 14, 2009
42.688989
--
8800000
May 13, 2009
42.275464
--
8800000
May 12, 2009
44.476761
--
8600000
May 11, 2009
44.781787
--
8600000
May 8, 2009
46.646687
--
8600000
May 7, 2009
44.05703
--
8600000
May 6, 2009
45.136999
--
8600000
May 5, 2009
42.558848
--
8500000
May 4, 2009
43.783163
--
8650000
May 1, 2009
41.082668
--
8550000
Apr 30, 2009
39.187767
--
8550000
Apr 29, 2009
39.846426
--
8500000
Apr 28, 2009
38.81272
--
8450000
Apr 27, 2009
38.425343
--
8450000
Apr 24, 2009
39.334527
--
8450000
Apr 23, 2009
38.129961
--
8450000
Apr 22, 2009
37.302734
--
8450000
Apr 21, 2009
37.771183
--
8450000
Apr 20, 2009
36.928134
--
8450000
Apr 17, 2009
39.813855
--
8450000
Apr 16, 2009
38.731598
--
8300000
Apr 15, 2009
38.033602
--
8300000
Apr 14, 2009
38.217618
--
8300000
Apr 13, 2009
38.500324
--
8300000
Apr 9, 2009
38.424347
--
8250000
Apr 8, 2009
36.852747
--
8250000
Apr 7, 2009
35.86608
--
8250000
Apr 6, 2009
37.427347
--
8250000
Apr 3, 2009
38.347741
--
8250000
Apr 2, 2009
37.280175
--
8200000
Apr 1, 2009
35.244279
--
8200000
Mar 31, 2009
34.284746
--
7700000
Mar 30, 2009
34.423669
--
7700000
Mar 27, 2009
36.033358
--
7350000
Mar 26, 2009
37.679664
--
7300000
Mar 25, 2009
37.269742
0.035538
7300000
Mar 24, 2009
37.043318
--
7200000
Mar 23, 2009
38.46253
--
7200000
Mar 20, 2009
35.354539
--
7650000
Mar 19, 2009
36.832942
--
7650000
Mar 18, 2009
35.231699
--
7350000
Mar 17, 2009
34.794024
--
8350000
Mar 16, 2009
33.19138
--
8300000
Mar 13, 2009
32.654316
--
7200000
Mar 12, 2009
33.093915
--
7000000
Mar 11, 2009
31.671049
--
6200000
Mar 10, 2009
31.521294
--
5950000
Mar 9, 2009
29.989439
--
5900000
Mar 6, 2009
30.229745
--
5550000
Mar 5, 2009
30.564655
--
5450000
Mar 4, 2009
31.829848
--
5450000
Mar 3, 2009
30.092494
--
5350000
Mar 2, 2009
29.347471
--
5350000
Feb 27, 2009
32.686055
--
5150000
Feb 26, 2009
33.32751
--
4500000
Feb 25, 2009
33.239178
--
4500000
Feb 24, 2009
32.97153
--
4850000
Feb 23, 2009
31.467398
--
4850000
Feb 20, 2009
33.479721
--
4850000
Feb 19, 2009
34.752691
--
4850000
Feb 18, 2009
34.801157
--
4850000
Feb 17, 2009
36.013284
--
5000000
Feb 13, 2009
39.182856
--
5000000
Feb 12, 2009
38.766539
--
5000000
Feb 11, 2009
38.51829
--
5000000
Feb 10, 2009
39.273042
--
4850000
Feb 9, 2009
41.223475
--
4250000
Feb 6, 2009
40.483824
--
4250000
Feb 5, 2009
39.784708
--
4100000
Feb 4, 2009
38.990977
--
4100000
Feb 3, 2009
38.437599
--
4100000
Feb 2, 2009
37.518452
--
4100000
Jan 30, 2009
38.291596
--
4100000
Jan 29, 2009
39.147139
--
4050000
Jan 28, 2009
40.251363
--
4050000
Jan 27, 2009
38.605439
--
4050000
Jan 26, 2009
39.208384
--
4050000
Jan 23, 2009
38.166384
--
4150000
Jan 22, 2009
36.347268
--
4800000
Jan 21, 2009
37.851545
--
4800000
Jan 20, 2009
34.878992
--
4750000
Jan 16, 2009
37.223437
--
4700000
Jan 15, 2009
37.077698
--
4700000
Jan 14, 2009
36.88092
--
4700000
Jan 13, 2009
39.081295
--
5250000
Jan 12, 2009
38.083823
--
5250000
Jan 9, 2009
40.018087
--
5250000
Jan 8, 2009
41.500903
--
5250000
Jan 7, 2009
41.102559
--
5200000
Jan 6, 2009
43.298807
--
4900000
Jan 5, 2009
42.450173
--
4900000
Jan 2, 2009
40.795785
--
4900000
Dec 31, 2008
38.473962
--
4900000
Dec 30, 2008
37.798804
--
4900000
Dec 29, 2008
36.956875
--
4900000
Dec 26, 2008
36.005334
--
4900000
Dec 24, 2008
35.331879
--
4900000
Dec 23, 2008
35.578328
0.096393
4500000
Dec 22, 2008
35.701344
--
4500000
Dec 19, 2008
37.876398
--
4550000
Dec 18, 2008
36.719355
--
4550000
Dec 17, 2008
38.846221
--
4550000
Dec 16, 2008
39.119441
--
4550000
Dec 15, 2008
37.357848
--
4400000
Dec 12, 2008
37.815791
--
4400000
Dec 11, 2008
38.654865
--
4150000
Dec 10, 2008
39.30658
--
4150000
Dec 9, 2008
36.130899
--
4000000
Dec 8, 2008
35.494798
--
4000000
Dec 5, 2008
32.753623
--
4000000
Dec 4, 2008
32.885929
--
4000000
Dec 3, 2008
37.02566
--
3950000
Dec 2, 2008
36.768522
--
3950000
Dec 1, 2008
35.692904
--
3800000
Nov 28, 2008
40.491915
--
3150000
Nov 26, 2008
41.647065
--
3150000
Nov 25, 2008
38.432153
--
3150000
Nov 24, 2008
38.133575
--
4950000
Nov 21, 2008
34.801231
--
4950000
Nov 20, 2008
30.41432
--
4950000
Nov 19, 2008
36.648539
--
4950000
Nov 18, 2008
39.425595
--
4950000
Nov 17, 2008
38.78313
--
4950000
Nov 14, 2008
39.298347
--
5450000
Nov 13, 2008
41.394828
--
5450000
Nov 12, 2008
37.144685
--
5450000
Nov 11, 2008
40.542275
--
5450000
Nov 10, 2008
42.265681
--
5450000
Nov 7, 2008
41.578617
--
5950000
Nov 6, 2008
40.314446
--
5750000
Nov 5, 2008
43.053902
--
5750000
Nov 4, 2008
44.778988
--
6250000
Nov 3, 2008
41.439641
--
6250000
Oct 31, 2008
43.643947
--
6250000
Oct 30, 2008
42.149084
--
5850000
Oct 29, 2008
39.095049
--
5250000
Oct 28, 2008
37.067435
--
5650000
Oct 27, 2008
33.663976
--
5000000
Oct 24, 2008
36.473551
--
4900000
Oct 23, 2008
37.762409
--
4750000
Oct 22, 2008
36.837095
--
4750000
Oct 21, 2008
41.51131
--
4750000
Oct 20, 2008
43.087591
--
4750000
Oct 17, 2008
38.304636
--
4750000
Oct 16, 2008
37.144045
--
4750000
Oct 15, 2008
33.776036
--
4750000
Oct 14, 2008
41.274612
--
4750000
Oct 13, 2008
40.783802
--
4750000
Oct 10, 2008
33.383469
--
4750000
Oct 9, 2008
35.999146
--
4350000
Oct 8, 2008
40.917744
--
3600000
Oct 7, 2008
40.701394
--
3600000
Oct 6, 2008
44.67162
--
3450000
Oct 3, 2008
47.86424
--
4150000
Oct 2, 2008
48.612185
--
4150000
Oct 1, 2008
54.300144
--
4150000
Sep 30, 2008
56.025325
--
4150000
Sep 29, 2008
52.583103
--
3750000
Sep 26, 2008
60.524163
--
3650000
Sep 25, 2008
62.679832
--
3650000
Sep 24, 2008
61.469178
0.066213
3650000
Sep 23, 2008
62.147909
--
4200000
Sep 22, 2008
63.199662
--
4200000
Sep 19, 2008
64.295153
--
4250000
Sep 18, 2008
59.053498
--
5850000
Sep 17, 2008
56.931935
--
2900000
Sep 16, 2008
57.724481
--
3950000
Sep 15, 2008
56.016303
--
3950000
Sep 12, 2008
61.302661
--
3950000
Sep 11, 2008
58.916083
--
3750000
Sep 10, 2008
58.126287
--
3750000
Sep 9, 2008
55.245329
--
4000000
Sep 8, 2008
60.947554
--
4000000
Sep 5, 2008
62.544529
--
4000000
Sep 4, 2008
61.978824
--
4000000
Sep 3, 2008
62.644006
--
4000000
Sep 2, 2008
63.063476
--
4000000
Aug 29, 2008
67.512538
--
4000000
Aug 28, 2008
68.142458
--
4000000
Aug 27, 2008
69.784706
--
3800000
Aug 26, 2008
68.395388
--
3600000
Aug 25, 2008
66.186483
--
4100000
Aug 22, 2008
66.505905
--
4100000
Aug 21, 2008
68.62621
--
4100000
Aug 20, 2008
67.57861
--
4000000
Aug 19, 2008
64.580862
--
3900000
Aug 18, 2008
62.074346
--
4000000
Aug 15, 2008
63.421732
--
3450000
Aug 14, 2008
64.624901
--
3800000
Aug 13, 2008
65.693926
--
3850000
Aug 12, 2008
62.522457
--
4050000
Aug 11, 2008
61.962725
--
4100000
Aug 8, 2008
62.11253
--
4400000
Aug 7, 2008
63.446846
--
4400000
Aug 6, 2008
64.596819
--
4400000
Aug 5, 2008
62.145853
--
5150000
Aug 4, 2008
61.939112
--
6350000
Aug 1, 2008
66.848351
--
6350000
Jul 31, 2008
66.804444
--
6300000
Jul 30, 2008
69.19418
--
6550000
Jul 29, 2008
65.081464
--
6350000
Jul 28, 2008
66.627464
--
6350000
Jul 25, 2008
66.45403
--
6450000
Jul 24, 2008
65.696449
--
6600000
Jul 23, 2008
66.128481
--
6150000
Jul 22, 2008
70.210148
--
5650000
Jul 21, 2008
74.058236
--
4150000
Jul 18, 2008
71.118238
--
4400000
Jul 17, 2008
70.341125
--
4400000
Jul 16, 2008
73.823329
--
4850000
Jul 15, 2008
75.879408
--
4650000
Jul 14, 2008
79.325056
--
4200000
Jul 11, 2008
79.066631
--
4200000
Jul 10, 2008
78.269259
--
4200000
Jul 9, 2008
74.817154
--
4350000
Jul 8, 2008
77.28274
--
4650000
Jul 7, 2008
78.702503
--
4850000
Jul 3, 2008
81.68534
--
4800000
Jul 2, 2008
84.009442
--
5000000
Jul 1, 2008
87.218567
--
5100000
Jun 30, 2008
86.089905
--
5050000
Jun 27, 2008
84.310879
--
4900000
Jun 26, 2008
82.824542
--
4400000
Jun 25, 2008
83.465765
0.024315
4150000
Jun 24, 2008
85.041323
--
4150000
Jun 23, 2008
87.874065
--
3850000
Jun 20, 2008
84.541818
--
3800000
Jun 19, 2008
84.976245
--
3650000
Jun 18, 2008
87.506623
--
3650000
Jun 17, 2008
87.284335
--
3450000
Jun 16, 2008
84.627512
--
3450000
Jun 13, 2008
83.626127
--
4050000
Jun 12, 2008
83.303241
--
4150000
Jun 11, 2008
84.87975
--
4150000
Jun 10, 2008
83.772464
--
3850000
Jun 9, 2008
86.133681
--
3850000
Jun 6, 2008
84.189104
--
3550000
Jun 5, 2008
84.452631
--
3350000
Jun 4, 2008
80.510471
--
3350000
Jun 3, 2008
82.427722
--
2900000
Jun 2, 2008
83.29448
--
2900000
May 30, 2008
81.49934
--
2900000
May 29, 2008
79.705597
--
2900000
May 28, 2008
82.157966
--
2900000
May 27, 2008
80.70539
--
2850000
May 23, 2008
81.60375
--
2850000
May 22, 2008
83.317588
--
3650000
May 21, 2008
84.009776
--
3650000
May 20, 2008
85.523139
--
3750000
May 19, 2008
83.608675
--
3750000
May 16, 2008
82.894416
--
3850000
May 15, 2008
80.642415
--
3850000
May 14, 2008
79.947066
--
3650000
May 13, 2008
81.088734
--
3650000
May 12, 2008
79.541486
--
3650000
May 9, 2008
79.67658
--
3650000
May 8, 2008
80.384743
--
3650000
May 7, 2008
79.277952
--
3650000
May 6, 2008
79.976846
--
3750000
May 5, 2008
77.029643
--
3750000
May 2, 2008
75.174426
--
3850000
May 1, 2008
73.714281
--
3850000
Apr 30, 2008
75.291768
--
3850000
Apr 29, 2008
75.200594
--
3650000
Apr 28, 2008
77.863151
--
3500000
Apr 25, 2008
78.251313
--
3500000
Apr 24, 2008
75.450571
--
3500000
Apr 23, 2008
77.677264
--
3500000
Apr 22, 2008
78.835249
--
3500000
Apr 21, 2008
78.720299
--
3450000
Apr 18, 2008
77.938786
--
3350000
Apr 17, 2008
76.735174
--
3350000
Apr 16, 2008
77.428758
--
3350000
Apr 15, 2008
74.870965
--
3300000
Apr 14, 2008
74.032844
--
3300000
Apr 11, 2008
72.525502
--
3300000
Apr 10, 2008
73.8261
--
3300000
Apr 9, 2008
73.546607
--
3300000
Apr 8, 2008
73.105011
--
3200000
Apr 7, 2008
72.178311
--
3200000
Apr 4, 2008
71.720353
--
3200000
Apr 3, 2008
70.574455
--
3200000
Apr 2, 2008
70.567773
--
3200000
Apr 1, 2008
69.715874
--
3200000
Mar 31, 2008
68.911128
--
3200000
Mar 28, 2008
68.496041
--
3150000
Mar 27, 2008
68.47275
--
3150000
Mar 26, 2008
69.420869
--
3150000
Mar 25, 2008
67.448618
0.034423
3150000
Mar 24, 2008
66.093605
--
3150000
Mar 20, 2008
64.659785
--
3150000
Mar 19, 2008
64.810166
--
3150000
Mar 18, 2008
68.987152
--
3150000
Mar 17, 2008
66.088955
--
2950000
Mar 14, 2008
69.383139
--
2950000
Mar 13, 2008
70.796756
--
2950000
Mar 12, 2008
68.951592
--
2950000
Mar 11, 2008
70.34465
--
2950000
Mar 10, 2008
67.252795
--
2950000
Mar 7, 2008
68.193497
--
3100000
Mar 6, 2008
69.010228
--
3100000
Mar 5, 2008
70.886365
--
3100000
Mar 4, 2008
69.764945
--
2800000
Mar 3, 2008
71.084393
--
2800000
Feb 29, 2008
70.064423
--
2700000
Feb 28, 2008
72.248268
--
2600000
Feb 27, 2008
70.218435
--
2600000
Feb 26, 2008
71.267352
--
2500000
Feb 25, 2008
70.125099
--
2700000
Feb 22, 2008
67.750702
--
2700000
Feb 21, 2008
67.020583
--
2700000
Feb 20, 2008
68.857377
--
2700000
Feb 19, 2008
67.32193
--
2600000
Feb 15, 2008
65.132179
--
2600000
Feb 14, 2008
65.72507
--
2600000
Feb 13, 2008
65.827507
--
2600000
Feb 12, 2008
64.524271
--
2600000
Feb 11, 2008
64.881531
--
2600000
Feb 8, 2008
62.843665
--
2500000
Feb 7, 2008
60.896823
--
2500000
Feb 6, 2008
59.972387
--
2500000
Feb 5, 2008
60.687331
--
2550000
Feb 4, 2008
63.119061
--
2550000
Feb 1, 2008
62.656461
--
2550000
Jan 31, 2008
61.385141
--
2550000
Jan 30, 2008
60.946869
--
2550000
Jan 29, 2008
60.796737
--
2550000
Jan 28, 2008
59.734517
--
2550000
Jan 25, 2008
58.569996
--
2550000
Jan 24, 2008
59.171439
--
2550000
Jan 23, 2008
57.439385
--
2650000
Jan 22, 2008
58.103903
--
2750000
Jan 18, 2008
59.631842
--
2750000
Jan 17, 2008
59.176254
--
2850000
Jan 16, 2008
61.712062
--
2950000
Jan 15, 2008
63.865927
--
3050000
Jan 14, 2008
66.498133
--
3050000
Jan 11, 2008
64.528969
--
3050000
Jan 10, 2008
65.152214
--
2950000
Jan 9, 2008
65.447303
--
2950000
Jan 8, 2008
64.440599
--
2950000
Jan 7, 2008
65.547805
--
2950000
Jan 4, 2008
66.056165
--
2950000
Jan 3, 2008
67.953463
--
2950000
Jan 2, 2008
67.662665
--
2850000
Dec 31, 2007
66.572718
--
2850000
Dec 28, 2007
67.284096
--
2850000
Dec 27, 2007
66.753754
0.04664
2850000
Dec 26, 2007
67.341457
--
2850000
Dec 24, 2007
67.056225
--
2850000
Dec 21, 2007
66.760424
--
2850000
Dec 20, 2007
65.418411
--
2850000
Dec 19, 2007
64.589462
--
2850000
Dec 18, 2007
63.899817
--
2850000
Dec 17, 2007
63.038617
--
2750000
Dec 14, 2007
64.14
--
2750000
Dec 13, 2007
64.93
--
2750000
Dec 12, 2007
65.13
--
2750000
Dec 11, 2007
63.22
--
2750000
Dec 10, 2007
64.53
--
2750000
Dec 7, 2007
64.13
--
2600000
Dec 6, 2007
64.23
--
2300000
Dec 5, 2007
62.42
--
2200000
Dec 4, 2007
61.17
--
2200000
Dec 3, 2007
61.65
--
2250000
Nov 30, 2007
61.49
--
2250000
Nov 29, 2007
61.41
--
2300000
Nov 28, 2007
61
--
2300000
Nov 27, 2007
60.5
--
2400000
Nov 26, 2007
61.62
--
2400000
Nov 23, 2007
62.91
--
2400000
Nov 21, 2007
61.79
--
2600000
Nov 20, 2007
63.09
--
2600000
Nov 19, 2007
62.37
--
2600000
Nov 16, 2007
63.2
--
3200000
Nov 15, 2007
62.08
--
3050000
Nov 14, 2007
63.54
--
2600000
Nov 13, 2007
63.37
--
2600000
Nov 12, 2007
61.94
--
2600000
Nov 9, 2007
64.71
--
2500000
Nov 8, 2007
65.91
--
2500000
Nov 7, 2007
65.63
--
2500000
Nov 6, 2007
67.24
--
2500000
Nov 5, 2007
65.52
--
2500000
Nov 2, 2007
65.7
--
2400000
Nov 1, 2007
64.75
--
2400000
Oct 31, 2007
66.31
--
2400000
Oct 30, 2007
64.18
--
2500000
Oct 29, 2007
65.68
--
2500000
Oct 26, 2007
65.49
--
2500000
Oct 25, 2007
63.75
--
2500000
Oct 24, 2007
62.73
--
2500000
Oct 23, 2007
61.82
--
2550000
Oct 22, 2007
61.72
--
2550000
Oct 19, 2007
62.38
--
2550000
Oct 18, 2007
64.77
--
2550000
Oct 17, 2007
64.14
--
2450000
Oct 16, 2007
64.6
--
2750000
Oct 15, 2007
64.37
--
2750000
Oct 12, 2007
63.89
--
3050000
Oct 11, 2007
63.33
--
2900000
Oct 10, 2007
63.14
--
2550000
Oct 9, 2007
62.38
--
2350000
Oct 8, 2007
61
--
2350000
Oct 5, 2007
61.54
--
2350000
Oct 4, 2007
60.89
--
2350000
Oct 3, 2007
59.9
--
2350000
Oct 2, 2007
60.45
--
2300000
Oct 1, 2007
60.26
--
2300000
Sep 28, 2007
59.3
--
2300000
Sep 27, 2007
59.6
--
2300000
Sep 26, 2007
59.05
--
2300000
Sep 25, 2007
59.04
0.049059
2250000
Sep 24, 2007
59.65
--
2750000
Sep 21, 2007
60.23
--
2750000
Sep 20, 2007
59.71
--
2600000
Sep 19, 2007
59.7
--
2600000
Sep 18, 2007
59.5
--
2600000
Sep 17, 2007
57.83
--
2600000
Sep 14, 2007
58.06
--
2700000
Sep 13, 2007
57.78
--
2500000
Sep 12, 2007
57.48
--
2500000
Sep 11, 2007
56.63
--
2500000
Sep 10, 2007
55.8
--
2500000
Sep 7, 2007
56.05
--
2500000
Sep 6, 2007
56.88
--
2600000
Sep 5, 2007
56.38
--
2600000
Sep 4, 2007
56.05
--
2550000
Aug 31, 2007
54.52
--
2550000
Aug 30, 2007
53.78
--
2550000
Aug 29, 2007
53.95
--
2550000
Aug 28, 2007
52.7
--
2600000
Aug 27, 2007
54.06
--
2600000
Aug 24, 2007
54.82
--
2500000
Aug 23, 2007
53.84
--
2700000
Aug 22, 2007
53.63
--
2800000
Aug 21, 2007
53.1
--
2450000
Aug 20, 2007
53.83
--
2700000
Aug 17, 2007
54.23
--
1700000
Aug 16, 2007
52.62
--
1400000
Aug 15, 2007
53.21
--
1700000
Aug 14, 2007
54.5
--
1700000
Aug 13, 2007
55.45
--
1750000
Aug 10, 2007
55.72
--
1750000
Aug 9, 2007
55.21
--
1750000
Aug 8, 2007
56.26
--
1900000
Aug 7, 2007
55.03
--
1900000
Aug 6, 2007
54.18
--
2000000
Aug 3, 2007
54.15
--
2000000
Aug 2, 2007
55.91
--
2000000
Aug 1, 2007
55.7
--
1900000
Jul 31, 2007
55.54
--
1900000
Jul 30, 2007
56.02
--
1900000
Jul 27, 2007
55.2
--
1900000
Jul 26, 2007
55.95
--
1900000
Jul 25, 2007
57.42
--
2050000
Jul 24, 2007
57.1
--
2000000
Jul 23, 2007
59.36
--
2000000
Jul 20, 2007
60.32
--
2000000
Jul 19, 2007
61.3
--
2000000
Jul 18, 2007
61.05
--
2000000
Jul 17, 2007
59.67
--
2000000
Jul 16, 2007
59.96
--
2000000
Jul 13, 2007
61.11
--
2000000
Jul 12, 2007
60.44
--
2000000
Jul 11, 2007
60.01
--
2000000
Jul 10, 2007
59.99
--
2000000
Jul 9, 2007
60.39
--
2000000
Jul 6, 2007
59.85
--
1950000
Jul 5, 2007
59.59
--
1950000
Jul 3, 2007
59.58
--
1950000
Jul 2, 2007
59.14
--
1950000
Jun 29, 2007
58.51
--
1950000
Jun 28, 2007
58.12
0.025412
1950000
Jun 27, 2007
58.46
--
1950000
Jun 26, 2007
57.87
--
1950000
Jun 25, 2007
59.55
--
1950000
Jun 22, 2007
60.53
--
1850000
Jun 21, 2007
61.24
--
1800000
Jun 20, 2007
60.2
--
2000000
Jun 19, 2007
61.9
--
1900000
Jun 18, 2007
62.18
--
1500000
Jun 15, 2007
61.77
--
1500000
Jun 14, 2007
61.05
--
1500000
Jun 13, 2007
59.82
--
1300000
Jun 12, 2007
58.62
--
1100000
Jun 11, 2007
58.9
--
1100000
Jun 8, 2007
58.63
--
1000000
Jun 7, 2007
58.16
--
1450000
Jun 6, 2007
59.49
--
1450000
Jun 5, 2007
60.54
--
1450000
Jun 4, 2007
60.75
--
1250000
Jun 1, 2007
59.26
--
1250000
May 31, 2007
58.58
--
1300000
May 30, 2007
58.74
--
1300000
May 29, 2007
57.53
--
1350000
May 25, 2007
57.76
--
1350000
May 24, 2007
56.93
--
1350000
May 23, 2007
58.01
--
1350000
May 22, 2007
58.25
--
1350000
May 21, 2007
58.58
--
1300000
May 18, 2007
57.78
--
1300000
May 17, 2007
56.9
--
1300000
May 16, 2007
55.96
--
1300000
May 15, 2007
55.8
--
1300000
May 14, 2007
56.21
--
1300000
May 11, 2007
55.96
--
1300000
May 10, 2007
54.81
--
1300000
May 9, 2007
55.74
--
1300000
May 8, 2007
55.98
--
1300000
May 7, 2007
56.12
--
1300000
May 4, 2007
56.27
--
1300000
May 3, 2007
56.34
--
1200000
May 2, 2007
56.05
--
1200000
May 1, 2007
55.05
--
1200000
Apr 30, 2007
54.71
--
1150000
Apr 27, 2007
55.46
--
1150000
Apr 26, 2007
55.54
--
1150000
Apr 25, 2007
55.78
--
1150000
Apr 24, 2007
54.63
--
1150000
Apr 23, 2007
54.61
--
1150000
Apr 20, 2007
54.04
--
1150000
Apr 19, 2007
53.33
--
1150000
Apr 18, 2007
54.09
--
1150000
Apr 17, 2007
54.42
--
1150000
Apr 16, 2007
55.01
--
1150000
Apr 13, 2007
55.16
--
1150000
Apr 12, 2007
55.09
--
1150000
Apr 11, 2007
54.08
--
1150000
Apr 10, 2007
54.3
--
1150000
Apr 9, 2007
53.53
--
1100000
Apr 5, 2007
53.3
--
1100000
Apr 4, 2007
53.05
--
1100000
Apr 3, 2007
52.56
--
1100000
Apr 2, 2007
52.45
--
1100000
Mar 30, 2007
51.88
--
1100000
Mar 29, 2007
52.36
--
1100000
Mar 28, 2007
51.94
--
1100000
Mar 27, 2007
51.89
--
1100000
Mar 26, 2007
51.8
--
1100000
Mar 23, 2007
51.32
0.029448
1100000
Mar 22, 2007
51.21
--
1100000
Mar 21, 2007
50.44
--
1100000
Mar 20, 2007
49.76
--
1150000
Mar 19, 2007
49.24
--
1150000
Mar 16, 2007
48.37
--
900000
Mar 15, 2007
48.73
--
900000
Mar 14, 2007
48.91
--
900000
Mar 13, 2007
48.24
--
900000
Mar 12, 2007
48.77
--
800000
Mar 9, 2007
48.96
--
800000
Mar 8, 2007
48.9
--
800000
Mar 7, 2007
48.96
--
800000
Mar 6, 2007
48.14
--
850000
Mar 5, 2007
47.23
--
1000000
Mar 2, 2007
48.09
--
1250000
Mar 1, 2007
49.04
--
1250000
Feb 28, 2007
49.01
--
1250000
Feb 27, 2007
48.92
--
1300000
Feb 26, 2007
50.43
--
1300000
Feb 23, 2007
50.11
--
1300000
Feb 22, 2007
49.97
--
1300000
Feb 21, 2007
49.37
--
1300000
Feb 20, 2007
48.7
--
1450000
Feb 16, 2007
49.09
--
1450000
Feb 15, 2007
48.79
--
1450000
Feb 14, 2007
49.2
--
1450000
Feb 13, 2007
48.94
--
1450000
Feb 12, 2007
48.37
--
1450000
Feb 9, 2007
49.1
--
1450000
Feb 8, 2007
49.21
--
1450000
Feb 7, 2007
48.89
--
1450000
Feb 6, 2007
49.05
--
1050000
Feb 5, 2007
49.34
--
1050000
Feb 2, 2007
49.65
--
1000000
Feb 1, 2007
49.69
--
1000000
Jan 31, 2007
49.39
--
1000000
Jan 30, 2007
49.08
--
1000000
Jan 29, 2007
47.77
--
1000000
Jan 26, 2007
47.82
--
1000000
Jan 25, 2007
47.53
--
1000000
Jan 24, 2007
48.59
--
1000000
Jan 23, 2007
48.28
--
1000000
Jan 22, 2007
46.93
--
1200000
Jan 19, 2007
47.03
--
1200000
Jan 18, 2007
45.7
--
1200000
Jan 17, 2007
46.01
--
1200000
Jan 16, 2007
45.58
--
1200000
Jan 12, 2007
45.97
--
1200000
Jan 11, 2007
44.64
--
1100000
Jan 10, 2007
44.79
--
1100000
Jan 9, 2007
45.48
--
1000000
Jan 8, 2007
45.98
--
1000000
Jan 5, 2007
45.79
--
1000000
Jan 4, 2007
45.38
--
1000000
Jan 3, 2007
46.05
--
1100000
Dec 29, 2006
47.77
--
1100000
Dec 28, 2006
48.25
--
1100000
Dec 27, 2006
48.37
--
1100000
Dec 26, 2006
47.88
--
1100000
Dec 22, 2006
48.22
--
1100000
Dec 21, 2006
48.61
--
1100000
Dec 20, 2006
48.89
0.035403
1100000
Dec 19, 2006
49.63
--
1100000
Dec 18, 2006
48.87
--
1100000
Dec 15, 2006
50.78
--
1100000
Dec 14, 2006
51.27
--
1100000
Dec 13, 2006
50.58
--
1100000
Dec 12, 2006
50.36
--
1100000
Dec 11, 2006
50.79
--
1100000
Dec 8, 2006
50.93
--
1100000
Dec 7, 2006
51.36
--
1100000
Dec 6, 2006
51.7
--
1100000
Dec 5, 2006
51.79
--
1100000
Dec 4, 2006
51.43
--
1100000
Dec 1, 2006
51.88
--
1100000
Nov 30, 2006
51.71
--
1100000
Nov 29, 2006
51.57
--
1100000
Nov 28, 2006
49.71
--
1100000
Nov 27, 2006
48.83
--
1100000
Nov 24, 2006
49.25
--
1100000
Nov 22, 2006
49.23
--
1100000
Nov 21, 2006
49.61
--
1100000
Nov 20, 2006
48.56
--
1100000
Nov 17, 2006
48.9
--
1100000
Nov 16, 2006
48.14
--
1100000
Nov 15, 2006
49.47
--
1100000
Nov 14, 2006
48.69
--
1100000
Nov 13, 2006
48.45
--
1100000
Nov 10, 2006
48.69
--
1100000
Nov 9, 2006
49.32
--
1100000
Nov 8, 2006
48.74
--
1100000
Nov 7, 2006
48.02
--
1100000
Nov 6, 2006
48.67
--
1100000
Nov 3, 2006
48.31
--
1100000
Nov 2, 2006
47.26
--
1100000
Nov 1, 2006
47.19
--
1100000
Oct 31, 2006
47.79
--
1100000
Oct 30, 2006
47.5
--
1100000
Oct 27, 2006
48.22
--
1100000
Oct 26, 2006
48.75
--
1050000
Oct 25, 2006
49.15
--
1050000
Oct 24, 2006
48.32
--
1050000
Oct 23, 2006
47.15
--
1050000
Oct 20, 2006
47.34
--
1050000
Oct 19, 2006
48.04
--
900000
Oct 18, 2006
46.89
--
900000
Oct 17, 2006
47.02
--
900000
Oct 16, 2006
47.69
--
900000
Oct 13, 2006
46.39
--
900000
Oct 12, 2006
45.61
--
800000
Oct 11, 2006
44.59
--
800000
Oct 10, 2006
45.2
--
800000
Oct 9, 2006
44.26
--
800000
Oct 6, 2006
44.61
--
800000
Oct 5, 2006
44.52
--
800000
Oct 4, 2006
43.72
--
800000
Oct 3, 2006
43.06
--
800000
Oct 2, 2006
44.75
--
750000
Sep 29, 2006
45.52
--
750000
Sep 28, 2006
45.25
--
750000
Sep 27, 2006
45.42
--
750000
Sep 26, 2006
44.56
0.029288
750000
Sep 25, 2006
43.57
--
750000
Sep 22, 2006
43.54
--
750000
Sep 21, 2006
44.22
--
750000
Sep 20, 2006
43.66
--
650000
Sep 19, 2006
44.75
--
650000
Sep 18, 2006
45.73
--
650000
Sep 15, 2006
44.6
--
650000
Sep 14, 2006
44.67
--
650000
Sep 13, 2006
46.03
--
650000
Sep 12, 2006
45.14
--
650000
Sep 11, 2006
45.3
--
650000
Sep 8, 2006
46.74
--
650000
Sep 7, 2006
48.16
--
650000
Sep 6, 2006
48.29
--
650000
Sep 5, 2006
50.1
--
650000
Sep 1, 2006
49.51
--
650000
Aug 31, 2006
48.82
--
650000
Aug 30, 2006
49.01
--
650000
Aug 29, 2006
49.68
--
650000
Aug 28, 2006
49.93
--
650000
Aug 25, 2006
50.71
--
650000
Aug 24, 2006
50.14
--
650000
Aug 23, 2006
49.33
--
700000
Aug 22, 2006
50.25
--
700000
Aug 21, 2006
49.68
--
650000
Aug 18, 2006
49.4
--
650000
Aug 17, 2006
48.76
--
650000
Aug 16, 2006
49.45
--
650000
Aug 15, 2006
49.69
--
650000
Aug 14, 2006
49.33
--
650000
Aug 11, 2006
50.54
--
650000
Aug 10, 2006
50.96
--
700000
Aug 9, 2006
51.54
--
700000
Aug 8, 2006
51.06
--
650000
Aug 7, 2006
51.26
--
650000
Aug 4, 2006
50.8
--
650000
Aug 3, 2006
51.36
--
650000
Aug 2, 2006
51.75
--
650000
Aug 1, 2006
51.74
--
650000
Jul 31, 2006
51.63
--
650000
Jul 28, 2006
50.62
--
650000
Jul 27, 2006
50.11
--
650000
Jul 26, 2006
50.68
--
650000
Jul 25, 2006
49.44
--
650000
Jul 24, 2006
48.37
--
650000
Jul 21, 2006
46.77
--
650000
Jul 20, 2006
47.58
--
650000
Jul 19, 2006
48.5
--
650000
Jul 18, 2006
48.03
--
650000
Jul 17, 2006
47.9
--
650000
Jul 14, 2006
49.26
--
650000
Jul 13, 2006
48.92
--
650000
Jul 12, 2006
49.51
--
650000
Jul 11, 2006
49.84
--
650000
Jul 10, 2006
49.37
--
650000
Jul 7, 2006
49.41
--
650000
Jul 6, 2006
50.17
--
650000
Jul 5, 2006
50.43
--
650000
Jul 3, 2006
50.66
--
650000
Jun 30, 2006
50.09
--
650000
Jun 29, 2006
49.38
--
650000
Jun 28, 2006
48.08
--
650000
Jun 27, 2006
47.33
--
650000
Jun 26, 2006
47.35
--
650000
Jun 23, 2006
46.83
--
650000
Jun 22, 2006
44.67
0.024602
650000
Jun 21, 2006
44.38
--
650000
Jun 20, 2006
43.25
--
650000
Jun 19, 2006
43.48
--
650000
Jun 16, 2006
45.4
--
650000
Jun 15, 2006
45.36
--
650000
Jun 14, 2006
43.45
--
650000
Jun 13, 2006
42.04
--
650000
Jun 12, 2006
43.7
--
650000
Jun 9, 2006
44.86
--
650000
Jun 8, 2006
45.31
--
650000
Jun 7, 2006
45.09
--
650000
Jun 6, 2006
46.82
--
650000
Jun 5, 2006
46.82
--
650000
Jun 2, 2006
48.49
--
650000
Jun 1, 2006
47.83
--
650000
May 31, 2006
47.43
--
650000
May 30, 2006
46.28
--
650000
May 26, 2006
46.94
--
650000
May 25, 2006
46.48
--
650000
May 24, 2006
45.02
--
650000
May 23, 2006
45.69
--
500000
May 22, 2006
45.59
--
500000
May 19, 2006
46.2
--
500000
May 18, 2006
45.94
--
500000
May 17, 2006
46.72
--
500000
May 16, 2006
48.07
--
500000
May 15, 2006
48
--
500000
May 12, 2006
49.43
--
500000
May 11, 2006
51.36
--
500000
May 10, 2006
51.97
--
500000
May 9, 2006
51.37
--
500000
May 8, 2006
51.13
--
500000
May 5, 2006
51.33
--
500000
May 4, 2006
50.65
--
500000
May 3, 2006
51.19
--
500000
May 2, 2006
51.84
--
150000
May 1, 2006
50.8
--
150000
iShares U.S. Oil & Gas Exploration & Production ETF
Fund Inception
01-May-2006
Month End Date
Monthly Total (NAV) Return
May 31, 2006
--
Jun 30, 2006
5.67
Jul 31, 2006
3.07
Aug 31, 2006
-5.44
Sep 30, 2006
-6.7
Oct 31, 2006
4.99
Nov 30, 2006
8.200000000000001
Dec 31, 2006
-7.55
Jan 31, 2007
3.39
Feb 28, 2007
-0.77
Mar 31, 2007
5.92
Apr 30, 2007
5.45
May 31, 2007
7.07
Jun 30, 2007
-0.08
Jul 31, 2007
-5.08
Aug 31, 2007
-1.8399999999999999
Sep 30, 2007
8.86
Oct 31, 2007
11.82
Nov 30, 2007
-7.2700000000000005
Dec 31, 2007
8.34
Jan 31, 2008
-7.779999999999999
Feb 29, 2008
14.12
Mar 31, 2008
-1.6
Apr 30, 2008
9.26
May 31, 2008
8.25
Jun 30, 2008
5.67
Jul 31, 2008
-22.41
Aug 31, 2008
1.06
Sep 30, 2008
-16.91
Oct 31, 2008
-22.11
Nov 30, 2008
-7.22
Dec 31, 2008
-4.73
Jan 31, 2009
-0.47000000000000003
Feb 28, 2009
-14.63
Mar 31, 2009
4.96
Apr 30, 2009
14.330000000000002
May 31, 2009
17.94
Jun 30, 2009
-10.86
Jul 31, 2009
9.48
Aug 31, 2009
1.38
Sep 30, 2009
11.360000000000001
Oct 31, 2009
-2.52
Nov 30, 2009
0.65
Dec 31, 2009
8.219999999999999
Jan 31, 2010
-3.71
Feb 28, 2010
4.01
Mar 31, 2010
0.8699999999999999
Apr 30, 2010
4.21
May 31, 2010
-9.29
Jun 30, 2010
-6.569999999999999
Jul 31, 2010
4.44
Aug 31, 2010
-5.89
Sep 30, 2010
10.24
Oct 31, 2010
3.16
Nov 30, 2010
8.110000000000001
Dec 31, 2010
10.35
Jan 31, 2011
5.949999999999999
Feb 28, 2011
7.01
Mar 31, 2011
3.1199999999999997
Apr 30, 2011
0.37
May 31, 2011
-4.2
Jun 30, 2011
-3.1199999999999997
Jul 31, 2011
3.49
Aug 31, 2011
-11.97
Sep 30, 2011
-18.95
Oct 31, 2011
24.779999999999998
Nov 30, 2011
2.8400000000000003
Dec 31, 2011
-6.25
Jan 31, 2012
4.9799999999999995
Feb 29, 2012
7.7299999999999995
Mar 31, 2012
-5.1
Apr 30, 2012
-1.87
May 31, 2012
-14.2
Jun 30, 2012
4.93
Jul 31, 2012
3.5000000000000004
Aug 31, 2012
2.71
Sep 30, 2012
4.1000000000000005
Oct 31, 2012
-2.97
Nov 30, 2012
-0.13
Dec 31, 2012
2.64
Jan 31, 2013
10.35
Feb 28, 2013
0.47000000000000003
Mar 31, 2013
4.279999999999999
Apr 30, 2013
-3.3300000000000005
May 31, 2013
5.25
Jun 30, 2013
-3.7600000000000002
Jul 31, 2013
4.78
Aug 31, 2013
0.91
Sep 30, 2013
3.11
Oct 31, 2013
6.260000000000001
Nov 30, 2013
-1.3299999999999998
Dec 31, 2013
0.96
Jan 31, 2014
-4.08
Feb 28, 2014
4.82
Mar 31, 2014
3.04
Apr 30, 2014
6.31
May 31, 2014
2.95
Jun 30, 2014
4.55
Jul 31, 2014
-4.3
Aug 31, 2014
3.25
Sep 30, 2014
-9.14
Oct 31, 2014
-6.73
Nov 30, 2014
-10.78
Dec 31, 2014
-0.94
Jan 31, 2015
-2.4
Feb 28, 2015
6.89
Mar 31, 2015
-1.15
Apr 30, 2015
7.36
May 31, 2015
-6.41
Jun 30, 2015
-3.73
Jul 31, 2015
-10.54
Aug 31, 2015
-3.8699999999999997
Sep 30, 2015
-8.26
Oct 31, 2015
12.42
Nov 30, 2015
0.43
Dec 31, 2015
-15.14
Jan 31, 2016
-7.26
Feb 29, 2016
-9.11
Mar 31, 2016
16.91
Apr 30, 2016
11.91
May 31, 2016
-2.29
Jun 30, 2016
0.12
Jul 31, 2016
-1.18
Aug 31, 2016
4.67
Sep 30, 2016
5.1
Oct 31, 2016
-5.48
Nov 30, 2016
12.97
Dec 31, 2016
-0.13
Jan 31, 2017
-2.54
Feb 28, 2017
-3.9
Mar 31, 2017
-0.01
Apr 30, 2017
-4.66
May 31, 2017
-5.51
Jun 30, 2017
-0.46
Jul 31, 2017
3.04
Aug 31, 2017
-7.26
Sep 30, 2017
12.7
Oct 31, 2017
0.97
Nov 30, 2017
3.2
Dec 31, 2017
6.42
Jan 31, 2018
2.54
Feb 28, 2018
-9.65
Mar 31, 2018
5.92
Apr 30, 2018
11.58
May 31, 2018
4.27
Jun 30, 2018
0.73
Jul 31, 2018
2.96
Aug 31, 2018
-2.59
Sep 30, 2018
2.11
Oct 31, 2018
-14.91
Nov 30, 2018
-6.56
Dec 31, 2018
-13.89
Jan 31, 2019
13.53
Feb 28, 2019
-2.35
Mar 31, 2019
2.02
Apr 30, 2019
3.2
May 31, 2019
-13.89
Jun 30, 2019
8.88
Jul 31, 2019
-3.43
Aug 31, 2019
-10.51
Sep 30, 2019
5.76
Oct 31, 2019
-0.35
Nov 30, 2019
0.04
Dec 31, 2019
9.87
Jan 31, 2020
-13.42
Feb 29, 2020
-16.22
Mar 31, 2020
-42.58
Apr 30, 2020
47.17
May 31, 2020
0.39
Jun 30, 2020
0.44
Jul 31, 2020
-4.12
Aug 31, 2020
-0.74
Sep 30, 2020
-16.3
Oct 31, 2020
-4.77
Nov 30, 2020
32.99
Dec 31, 2020
7.86
Jan 31, 2021
4.74
Feb 28, 2021
26.51
Mar 31, 2021
2.86
Apr 30, 2021
1.62
May 31, 2021
8.9
Jun 30, 2021
6.89
Jul 31, 2021
-11.2
Aug 31, 2021
0.22
Sep 30, 2021
15.05
Oct 31, 2021
9.95
Nov 30, 2021
-5.53
Dec 31, 2021
2.4
Jan 31, 2022
16.37
Feb 28, 2022
8.47
Mar 31, 2022
9.74
Apr 30, 2022
-1.68
May 31, 2022
17.78
Jun 30, 2022
-19.68
Jul 31, 2022
10.482742
Aug 31, 2022
7.701922
Sep 30, 2022
-8.774067
Oct 31, 2022
20.877383
Nov 30, 2022
0.617614
Dec 31, 2022
-7.119268
Jan 31, 2023
2.708017
Feb 28, 2023
-8.403391
Mar 31, 2023
-0.839479
Apr 30, 2023
0.029955
May 31, 2023
-7.605843
Jun 30, 2023
7.743894
Jul 31, 2023
11.93887
Aug 31, 2023
2.866285
Sep 30, 2023
0.192903
Oct 31, 2023
-0.716871
Nov 30, 2023
-2.766017
Dec 31, 2023
0.054745
Jan 31, 2024
-1.225361
Feb 29, 2024
3.894725
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
Mar 22, 2024
Mar 21, 2024
Mar 27, 2024
0.594297
0.594297
0
0
0
Dec 21, 2023
Dec 20, 2023
Dec 27, 2023
0.96786
0.96786
0
0
0
Sep 27, 2023
Sep 26, 2023
Oct 2, 2023
0.499183
0.499183
0
0
0
Jun 8, 2023
Jun 7, 2023
Jun 13, 2023
0.54681
0.54681
0
0
0
Mar 24, 2023
Mar 23, 2023
Mar 29, 2023
0.785189
0.785189
0
0
0
Dec 14, 2022
Dec 13, 2022
Dec 19, 2022
1.136398
1.136398
0
0
0
Sep 27, 2022
Sep 26, 2022
Sep 30, 2022
1.223231
1.223231
0
0
0
Jun 10, 2022
Jun 9, 2022
Jun 15, 2022
0.575448
0.575448
0
0
0
Mar 25, 2022
Mar 24, 2022
Mar 30, 2022
0.570048
0.570048
0
0
0
Dec 14, 2021
Dec 13, 2021
Dec 17, 2021
0.566144
0.566144
0
0
0
Sep 27, 2021
Sep 24, 2021
Sep 30, 2021
0.565735
0.565735
0
0
0
Jun 11, 2021
Jun 10, 2021
Jun 16, 2021
0.210691
0.210691
0
0
0
Mar 26, 2021
Mar 25, 2021
Mar 31, 2021
0.260116
0.260116
0
0
0
Dec 15, 2020
Dec 14, 2020
Dec 18, 2020
0.221311
0.221311
0
0
0
Sep 24, 2020
Sep 23, 2020
Sep 29, 2020
0.426312
0.426312
0
0
0
Jun 16, 2020
Jun 15, 2020
Jun 19, 2020
0.190617
0.190617
0
0
0
Mar 26, 2020
Mar 25, 2020
Mar 31, 2020
0.299614
0.299614
0
0
0
Dec 17, 2019
Dec 16, 2019
Dec 20, 2019
0.306515
0.306515
0
0
0
Sep 25, 2019
Sep 24, 2019
Sep 30, 2019
0.253283
0.253283
0
0
0
Jun 18, 2019
Jun 17, 2019
Jun 21, 2019
0.237799
0.237799
0
0
0
Mar 21, 2019
Mar 20, 2019
Mar 26, 2019
0.228635
0.228635
0
0
0
Dec 18, 2018
Dec 17, 2018
Dec 21, 2018
0.339539
0.339539
0
0
0
Sep 27, 2018
Sep 26, 2018
Oct 2, 2018
0.172831
0.172831
0
0
0
Jun 27, 2018
Jun 26, 2018
Jul 2, 2018
0.167807
0.167807
0
0
0
Mar 23, 2018
Mar 22, 2018
Mar 28, 2018
0.179825
0.179825
0
0
0
Dec 20, 2017
Dec 19, 2017
Dec 26, 2017
0.158252
0.158252
0
0
0
Sep 27, 2017
Sep 26, 2017
Sep 29, 2017
0.153647
0.153647
0
0
0
Jun 29, 2017
Jun 27, 2017
Jun 30, 2017
0.171774
0.171774
0
0
0
Mar 28, 2017
Mar 24, 2017
Mar 30, 2017
0.12918
0.12918
0
0
0
Dec 23, 2016
Dec 21, 2016
Dec 28, 2016
0.136985
0.136985
0
0
0
Sep 28, 2016
Sep 26, 2016
Sep 30, 2016
0.156089
0.156089
0
0
0
Jun 23, 2016
Jun 21, 2016
Jun 27, 2016
0.173283
0.173283
0
0
0
Mar 28, 2016
Mar 23, 2016
Mar 30, 2016
0.177992
0.177992
0
0
0
Dec 29, 2015
Dec 24, 2015
Dec 31, 2015
0.251239
0.251239
0
0
0
Sep 29, 2015
Sep 25, 2015
Oct 1, 2015
0.286835
0.286835
0
0
0
Jun 26, 2015
Jun 24, 2015
Jun 30, 2015
0.277394
0.277394
0
0
0
Mar 27, 2015
Mar 25, 2015
Mar 31, 2015
0.260881
0.260881
0
0
0
Dec 29, 2014
Dec 24, 2014
Dec 31, 2014
0.262473
0.262473
0
0
0
Sep 26, 2014
Sep 24, 2014
Sep 30, 2014
0.235844
0.235844
0
0
0
Jun 26, 2014
Jun 24, 2014
Jun 30, 2014
0.213608
0.213608
0
0
0
Mar 27, 2014
Mar 25, 2014
Mar 31, 2014
0.215131
0.215131
0
0
0
Dec 26, 2013
Dec 23, 2013
Dec 30, 2013
0.191164
0.191164
0
0
0
Sep 26, 2013
Sep 24, 2013
Sep 30, 2013
0.155228
0.155228
0
0
0
Jun 28, 2013
Jun 26, 2013
Jul 2, 2013
0.21304
0.21304
0
0
0
Mar 27, 2013
Mar 25, 2013
Apr 1, 2013
0.162918
0.162918
0
0
0
Dec 21, 2012
Dec 19, 2012
Dec 26, 2012
0.147513
0.147513
0
0
0
Sep 27, 2012
Sep 25, 2012
Oct 1, 2012
0.12966
0.12966
0
0
0
Jun 21, 2012
Jun 19, 2012
Jun 25, 2012
0.116849
0.116849
0
0
0
Mar 28, 2012
Mar 26, 2012
Mar 30, 2012
0.098705
0.098705
0
0
0
Dec 27, 2011
Dec 22, 2011
Dec 29, 2011
0.10994
0.10994
0
0
0
Sep 27, 2011
Sep 23, 2011
Sep 29, 2011
0.065473
0.065473
0
0
0
Jun 28, 2011
Jun 24, 2011
Jun 30, 2011
0.052293
0.052293
0
0
0
Mar 29, 2011
Mar 25, 2011
Mar 31, 2011
0.150236
0.150236
0
0
0
Dec 31, 2010
Dec 29, 2010
Jan 5, 2011
0.00688
0.00688
0
0
0
Dec 27, 2010
Dec 22, 2010
Dec 29, 2010
0.042145
0.042145
0
0
0
Sep 27, 2010
Sep 23, 2010
Sep 29, 2010
0.047004
0.047004
0
0
0
Jun 28, 2010
Jun 24, 2010
Jun 30, 2010
0.046697
0.046697
0
0
0
Mar 29, 2010
Mar 25, 2010
Mar 31, 2010
0.035843
0.035843
0
0
0
Dec 28, 2009
Dec 23, 2009
Dec 30, 2009
0.066218
0.066218
0
0
0
Sep 24, 2009
Sep 22, 2009
Sep 28, 2009
0.067936
0.067936
0
0
0
Jun 26, 2009
Jun 24, 2009
Jun 30, 2009
0.066089
0.066089
0
0
0
Mar 27, 2009
Mar 25, 2009
Mar 31, 2009
0.035538
0.035538
0
0
0
Dec 26, 2008
Dec 23, 2008
Dec 30, 2008
0.096393
0.096393
0
0
0
Sep 26, 2008
Sep 24, 2008
Sep 30, 2008
0.066213
0.066213
0
0
0
Jun 27, 2008
Jun 25, 2008
Jun 30, 2008
0.024315
0.024315
0
0
0
Mar 27, 2008
Mar 25, 2008
Mar 31, 2008
0.034423
0.034423
0
0
0
Dec 31, 2007
Dec 27, 2007
Jan 3, 2008
0.04664
0.04664
0
0
0
Sep 27, 2007
Sep 25, 2007
Oct 1, 2007
0.049059
0.049059
0
0
0
Jul 2, 2007
Jun 28, 2007
Jul 5, 2007
0.025412
0.025412
0
0
0
Mar 27, 2007
Mar 23, 2007
Mar 29, 2007
0.029448
0.029448
0
0
0
Dec 22, 2006
Dec 20, 2006
Dec 27, 2006
0.035403
0.035403
0
0
0
Sep 28, 2006
Sep 26, 2006
Oct 2, 2006
0.029288
0.029288
0
0
0
Jun 26, 2006
Jun 22, 2006
Jun 28, 2006
0.024602
0.024602
0
0
0