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 Select Dividend ETF
Inception Date
03-Nov-2003
Fund Holdings as of
26-Mar-2024
Number of Securities
100.00
Shares Outstanding
154,200,000.00
Issuer Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Nominal
Price
Location
Exchange
Currency
FX Rate
Accrual Date
MO
ALTRIA GROUP INC
Consumer Staples
Equity
525440269.2
2.84955
525440269.2
12185535
43.12
United States
New York Stock Exchange Inc.
USD
1
--
VZ
VERIZON COMMUNICATIONS INC
Communication
Equity
342632071.1
1.85815
342632071.1
8387566
40.85
United States
New York Stock Exchange Inc.
USD
1
--
T
AT&T INC
Communication
Equity
339222570.36
1.83966
339222570.36
19745202
17.18
United States
New York Stock Exchange Inc.
USD
1
--
TFC
TRUIST FINANCIAL CORP
Financials
Equity
318629995.2
1.72798
318629995.2
8474202
37.6
United States
New York Stock Exchange Inc.
USD
1
--
PFE
PFIZER INC
Health Care
Equity
317743683.75
1.72317
317743683.75
11516625
27.59
United States
New York Stock Exchange Inc.
USD
1
--
KEY
KEYCORP
Financials
Equity
313383238.8
1.69953
313383238.8
20808980
15.06
United States
New York Stock Exchange Inc.
USD
1
--
CFG
CITIZENS FINANCIAL GROUP INC
Financials
Equity
308705031.98
1.67416
308705031.98
8865739
34.82
United States
New York Stock Exchange Inc.
USD
1
--
OKE
ONEOK INC
Energy
Equity
297907319.99
1.6156
297907319.99
3786797
78.67
United States
New York Stock Exchange Inc.
USD
1
--
PM
PHILIP MORRIS INTERNATIONAL INC
Consumer Staples
Equity
296829882.34
1.60976
296829882.34
3284243
90.38
United States
New York Stock Exchange Inc.
USD
1
--
IP
INTERNATIONAL PAPER
Materials
Equity
291925087.6
1.58316
291925087.6
7642018
38.2
United States
New York Stock Exchange Inc.
USD
1
--
D
DOMINION ENERGY INC
Utilities
Equity
287778325.56
1.56067
287778325.56
6164917
46.68
United States
New York Stock Exchange Inc.
USD
1
--
RF
REGIONS FINANCIAL CORP
Financials
Equity
285151039.91
1.54642
285151039.91
14322001
19.91
United States
New York Stock Exchange Inc.
USD
1
--
CAG
CONAGRA BRANDS INC
Consumer Staples
Equity
270722202.1
1.46817
270722202.1
9364310
28.91
United States
New York Stock Exchange Inc.
USD
1
--
LYB
LYONDELLBASELL INDUSTRIES NV CLASS
Materials
Equity
268245328.52
1.45474
268245328.52
2652218
101.14
United States
New York Stock Exchange Inc.
USD
1
--
PRU
PRUDENTIAL FINANCIAL INC
Financials
Equity
266103746.66
1.44312
266103746.66
2297563
115.82
United States
New York Stock Exchange Inc.
USD
1
--
BBY
BEST BUY CO INC
Consumer Discretionary
Equity
256684369
1.39204
256684369
3206150
80.06
United States
New York Stock Exchange Inc.
USD
1
--
USB
US BANCORP
Financials
Equity
255411491.46
1.38514
255411491.46
5867482
43.53
United States
New York Stock Exchange Inc.
USD
1
--
HBAN
HUNTINGTON BANCSHARES INC
Financials
Equity
255050114.66
1.38318
255050114.66
19119199
13.34
United States
NASDAQ
USD
1
--
F
FORD MOTOR CO
Consumer Discretionary
Equity
252585131.24
1.36981
252585131.24
20304271
12.44
United States
New York Stock Exchange Inc.
USD
1
--
TROW
T ROWE PRICE GROUP INC
Financials
Equity
244772767.09
1.32744
244772767.09
2076281
117.89
United States
NASDAQ
USD
1
--
EIX
EDISON INTERNATIONAL
Utilities
Equity
242240789.88
1.31371
242240789.88
3550356
68.23
United States
New York Stock Exchange Inc.
USD
1
--
ES
EVERSOURCE ENERGY
Utilities
Equity
238878942.51
1.29548
238878942.51
4243719
56.29
United States
New York Stock Exchange Inc.
USD
1
--
ETR
ENTERGY CORP
Utilities
Equity
235154549.55
1.27528
235154549.55
2297553
102.35
United States
New York Stock Exchange Inc.
USD
1
--
FE
FIRSTENERGY CORP
Utilities
Equity
230352421.68
1.24924
230352421.68
6095592
37.79
United States
New York Stock Exchange Inc.
USD
1
--
FITB
FIFTH THIRD BANCORP
Financials
Equity
226659649.77
1.22921
226659649.77
6290859
36.03
United States
NASDAQ
USD
1
--
WBA
WALGREEN BOOTS ALLIANCE INC
Consumer Staples
Equity
225771311.15
1.22439
225771311.15
11007865
20.51
United States
NASDAQ
USD
1
--
WEC
WEC ENERGY GROUP INC
Utilities
Equity
223146566.5
1.21016
223146566.5
2837210
78.65
United States
New York Stock Exchange Inc.
USD
1
--
CVX
CHEVRON CORP
Energy
Equity
220024887.69
1.19323
220024887.69
1417047
155.27
United States
New York Stock Exchange Inc.
USD
1
--
KMB
KIMBERLY CLARK CORP
Consumer Staples
Equity
219679419.87
1.19136
219679419.87
1742243
126.09
United States
New York Stock Exchange Inc.
USD
1
--
GILD
GILEAD SCIENCES INC
Health Care
Equity
219417144.05
1.18993
219417144.05
3030205
72.41
United States
NASDAQ
USD
1
--
AEP
AMERICAN ELECTRIC POWER INC
Utilities
Equity
219296009.44
1.18928
219296009.44
2658778
82.48
United States
NASDAQ
USD
1
--
NI
NISOURCE INC
Utilities
Equity
218611295.37
1.18556
218611295.37
8105721
26.97
United States
New York Stock Exchange Inc.
USD
1
--
EXC
EXELON CORP
Utilities
Equity
215666416.32
1.16959
215666416.32
5898972
36.56
United States
NASDAQ
USD
1
--
PEG
PUBLIC SERVICE ENTERPRISE GROUP IN
Utilities
Equity
214958421.57
1.16575
214958421.57
3281307
65.51
United States
New York Stock Exchange Inc.
USD
1
--
IPG
INTERPUBLIC GROUP OF COMPANIES INC
Communication
Equity
210359766.4
1.14081
210359766.4
6561440
32.06
United States
New York Stock Exchange Inc.
USD
1
--
NEE
NEXTERA ENERGY INC
Utilities
Equity
206400929.91
1.11935
206400929.91
3359937
61.43
United States
New York Stock Exchange Inc.
USD
1
--
LNT
ALLIANT ENERGY CORP
Utilities
Equity
206298711.1
1.11879
206298711.1
4274735
48.26
United States
NASDAQ
USD
1
--
HPQ
HP INC
Information Technology
Equity
206212919.44
1.11833
206212919.44
6876056
29.99
United States
New York Stock Exchange Inc.
USD
1
--
XOM
EXXON MOBIL CORP
Energy
Equity
204579627.3
1.10947
204579627.3
1797870
113.79
United States
New York Stock Exchange Inc.
USD
1
--
PPL
PPL CORP
Utilities
Equity
200662978.6
1.08823
200662978.6
7543721
26.6
United States
New York Stock Exchange Inc.
USD
1
--
GIS
GENERAL MILLS INC
Consumer Staples
Equity
200338983.36
1.08647
200338983.36
2931504
68.34
United States
New York Stock Exchange Inc.
USD
1
--
NRG
NRG ENERGY INC
Utilities
Equity
193656763.44
1.05023
193656763.44
2939538
65.88
United States
New York Stock Exchange Inc.
USD
1
--
DTE
DTE ENERGY
Utilities
Equity
192031489.17
1.04142
192031489.17
1792509
107.13
United States
New York Stock Exchange Inc.
USD
1
--
FNF
FIDELITY NATIONAL FINANCIAL INC
Financials
Equity
191412169.85
1.03806
191412169.85
3756863
50.95
United States
New York Stock Exchange Inc.
USD
1
--
VLO
VALERO ENERGY CORP
Energy
Equity
188663853.75
1.02315
188663853.75
1128035
167.25
United States
New York Stock Exchange Inc.
USD
1
--
CMS
CMS ENERGY CORP
Utilities
Equity
188128627
1.02025
188128627
3229676
58.25
United States
New York Stock Exchange Inc.
USD
1
--
PFG
PRINCIPAL FINANCIAL GROUP INC
Financials
Equity
185155103.56
1.00413
185155103.56
2191444
84.49
United States
NASDAQ
USD
1
--
IBM
INTERNATIONAL BUSINESS MACHINES CO
Information Technology
Equity
184299843
0.99949
184299843
977718
188.5
United States
New York Stock Exchange Inc.
USD
1
--
PNW
PINNACLE WEST CORP
Utilities
Equity
182242253.06
0.98833
182242253.06
2531494
71.99
United States
New York Stock Exchange Inc.
USD
1
--
FHN
FIRST HORIZON CORP
Financials
Equity
179520517.14
0.97357
179520517.14
12137966
14.79
United States
New York Stock Exchange Inc.
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
175653277.06
0.9526
175653277.06
175653277
1
United States
--
USD
1
--
FMC
FMC CORP
Materials
Equity
174797845.32
0.94796
174797845.32
2799453
62.44
United States
New York Stock Exchange Inc.
USD
1
--
NEM
NEWMONT
Materials
Equity
174322284
0.94538
174322284
5127126
34
United States
New York Stock Exchange Inc.
USD
1
--
OMC
OMNICOM GROUP INC
Communication
Equity
172514482.54
0.93557
172514482.54
1859393
92.78
United States
New York Stock Exchange Inc.
USD
1
--
SRE
SEMPRA
Utilities
Equity
169362632.52
0.91848
169362632.52
2446023
69.24
United States
New York Stock Exchange Inc.
USD
1
--
STX
SEAGATE TECHNOLOGY HOLDINGS PLC
Information Technology
Equity
169354529.28
0.91844
169354529.28
1787949
94.72
United States
NASDAQ
USD
1
--
BEN
FRANKLIN RESOURCES INC
Financials
Equity
169168984.92
0.91743
169168984.92
6258564
27.03
United States
New York Stock Exchange Inc.
USD
1
--
ORI
OLD REPUBLIC INTERNATIONAL CORP
Financials
Equity
168047244.54
0.91135
168047244.54
5607182
29.97
United States
New York Stock Exchange Inc.
USD
1
--
KO
COCA-COLA
Consumer Staples
Equity
167625815.76
0.90906
167625815.76
2768844
60.54
United States
New York Stock Exchange Inc.
USD
1
--
UNM
UNUM
Financials
Equity
164366534.45
0.89139
164366534.45
3092503
53.15
United States
New York Stock Exchange Inc.
USD
1
--
MET
METLIFE INC
Financials
Equity
163157226.7
0.88483
163157226.7
2233195
73.06
United States
New York Stock Exchange Inc.
USD
1
--
XEL
XCEL ENERGY INC
Utilities
Equity
161928509.4
0.87816
161928509.4
3126033
51.8
United States
NASDAQ
USD
1
--
PKG
PACKAGING CORP OF AMERICA
Materials
Equity
161471750.82
0.87569
161471750.82
864086
186.87
United States
New York Stock Exchange Inc.
USD
1
--
IVZ
INVESCO LTD
Financials
Equity
160212544.5
0.86886
160212544.5
9982090
16.05
United States
New York Stock Exchange Inc.
USD
1
--
CINF
CINCINNATI FINANCIAL CORP
Financials
Equity
156873626.36
0.85075
156873626.36
1304237
120.28
United States
NASDAQ
USD
1
--
LMT
LOCKHEED MARTIN CORP
Industrials
Equity
156868954.68
0.85073
156868954.68
351732
445.99
United States
New York Stock Exchange Inc.
USD
1
--
CMA
COMERICA INC
Financials
Equity
156441636
0.84841
156441636
3008493
52
United States
New York Stock Exchange Inc.
USD
1
--
WRK
WESTROCK
Materials
Equity
155291975.9
0.84217
155291975.9
3147385
49.34
United States
New York Stock Exchange Inc.
USD
1
--
OGE
OGE ENERGY CORP
Utilities
Equity
146474778.55
0.79436
146474778.55
4389415
33.37
United States
New York Stock Exchange Inc.
USD
1
--
CNP
CENTERPOINT ENERGY INC
Utilities
Equity
145570817.56
0.78945
145570817.56
5345972
27.23
United States
New York Stock Exchange Inc.
USD
1
--
GPC
GENUINE PARTS
Consumer Discretionary
Equity
144015317.81
0.78102
144015317.81
944177
152.53
United States
New York Stock Exchange Inc.
USD
1
--
WSO
WATSCO INC
Industrials
Equity
140925243.75
0.76426
140925243.75
332175
424.25
United States
New York Stock Exchange Inc.
USD
1
--
WHR
WHIRLPOOL CORP
Consumer Discretionary
Equity
136032299.55
0.73772
136032299.55
1212085
112.23
United States
New York Stock Exchange Inc.
USD
1
--
HRB
H&R BLOCK INC
Consumer Discretionary
Equity
133244177.66
0.7226
133244177.66
2809873
47.42
United States
New York Stock Exchange Inc.
USD
1
--
GRMN
GARMIN LTD
Consumer Discretionary
Equity
131336495.4
0.71226
131336495.4
891021
147.4
United States
New York Stock Exchange Inc.
USD
1
--
OMF
ONEMAIN HOLDINGS INC
Financials
Equity
129141843.6
0.70036
129141843.6
2616856
49.35
United States
New York Stock Exchange Inc.
USD
1
--
MRK
MERCK & CO INC
Health Care
Equity
120825426.48
0.65526
120825426.48
962599
125.52
United States
New York Stock Exchange Inc.
USD
1
--
SON
SONOCO PRODUCTS
Materials
Equity
120056466.24
0.65109
120056466.24
2119641
56.64
United States
New York Stock Exchange Inc.
USD
1
--
MCD
MCDONALDS CORP
Consumer Discretionary
Equity
110541927.76
0.59949
110541927.76
396748
278.62
United States
New York Stock Exchange Inc.
USD
1
--
FNB
FNB CORP
Financials
Equity
109321642.08
0.59287
109321642.08
8062068
13.56
United States
New York Stock Exchange Inc.
USD
1
--
UGI
UGI CORP
Utilities
Equity
108768116.1
0.58987
108768116.1
4583570
23.73
United States
New York Stock Exchange Inc.
USD
1
--
WU
WESTERN UNION
Financials
Equity
106085324.16
0.57532
106085324.16
7760448
13.67
United States
New York Stock Exchange Inc.
USD
1
--
UBSI
UNITED BANKSHARES INC
Financials
Equity
104848810.54
0.56861
104848810.54
3096539
33.86
United States
NASDAQ
USD
1
--
IDA
IDACORP INC
Utilities
Equity
100939849.92
0.54741
100939849.92
1115604
90.48
United States
New York Stock Exchange Inc.
USD
1
--
MSM
MSC INDUSTRIAL INC CLASS A
Industrials
Equity
98092291.01
0.53197
98092291.01
1004941
97.61
United States
New York Stock Exchange Inc.
USD
1
--
LAZ
LAZARD INC
Financials
Equity
96725413.77
0.52456
96725413.77
2413911
40.07
United States
New York Stock Exchange Inc.
USD
1
--
JHG
JANUS HENDERSON GROUP PLC
Financials
Equity
92650371.22
0.50246
92650371.22
2879129
32.18
United States
New York Stock Exchange Inc.
USD
1
--
NJR
NEW JERSEY RESOURCES CORP
Utilities
Equity
90818502.58
0.49252
90818502.58
2183662
41.59
United States
New York Stock Exchange Inc.
USD
1
--
HUN
HUNTSMAN CORP
Materials
Equity
90027446.58
0.48823
90027446.58
3541599
25.42
United States
New York Stock Exchange Inc.
USD
1
--
CC
CHEMOURS
Materials
Equity
87468142.79
0.47435
87468142.79
3195767
27.37
United States
New York Stock Exchange Inc.
USD
1
--
SWX
SOUTHWEST GAS HOLDINGS INC
Utilities
Equity
86231928.51
0.46765
86231928.51
1187277
72.63
United States
New York Stock Exchange Inc.
USD
1
--
BKH
BLACK HILLS CORP
Utilities
Equity
79012776.5
0.4285
79012776.5
1513075
52.22
United States
New York Stock Exchange Inc.
USD
1
--
VLY
VALLEY NATIONAL
Financials
Equity
76566028.79
0.41523
76566028.79
10061239
7.61
United States
NASDAQ
USD
1
--
NWE
NORTHWESTERN ENERGY GROUP CORP
Utilities
Equity
67870550.04
0.36807
67870550.04
1385396
48.99
United States
NASDAQ
USD
1
--
WEN
WENDYS
Consumer Discretionary
Equity
67386755.8
0.36545
67386755.8
3702569
18.2
United States
NASDAQ
USD
1
--
FHI
FEDERATED HERMES INC CLASS B
Financials
Equity
67352290.1
0.36526
67352290.1
1888735
35.66
United States
New York Stock Exchange Inc.
USD
1
--
NWL
NEWELL BRANDS INC
Consumer Discretionary
Equity
65719274.2
0.35641
65719274.2
8880983
7.4
United States
NASDAQ
USD
1
--
KSS
KOHLS CORP
Consumer Discretionary
Equity
63505216.1
0.3444
63505216.1
2414647
26.3
United States
New York Stock Exchange Inc.
USD
1
--
AVA
AVISTA CORP
Utilities
Equity
54361807
0.29481
54361807
1613110
33.7
United States
New York Stock Exchange Inc.
USD
1
--
LEG
LEGGETT & PLATT INC
Consumer Discretionary
Equity
51467576.64
0.27912
51467576.64
2846658
18.08
United States
New York Stock Exchange Inc.
USD
1
--
NYCB
NEW YORK COMMUNITY BANCORP INC
Financials
Equity
50104284.8
0.27172
50104284.8
15657589
3.2
United States
New York Stock Exchange Inc.
USD
1
--
UBFUT
CASH COLLATERAL USD UBFUT
Cash and/or Derivatives
Cash Collateral and Margins
5167000
0.02802
5167000
5167000
100
United States
--
USD
1
01-Oct-2015
ETD_USD
ETD USD BALANCE WITH R30382
Cash and/or Derivatives
Cash
-0.01
0
-0.01
0
100
United States
--
USD
1
01-Jan-2000
IXPM4
EMINI ENERGY SELECT SECTOR JUN 24
Cash and/or Derivatives
Futures
0
0
13328000
136
980
--
Chicago Mercantile Exchange
USD
1
--
IXSM4
E-MINI UTILITIES SELECT SECTOR JUN
Cash and/or Derivatives
Futures
0
0
36052380
558
646.1
--
Chicago Mercantile Exchange
USD
1
--
IXAM4
EMINI FINANCIAL SELECT SECTOR JUN
Cash and/or Derivatives
Futures
0
0
48149637.5
373
516.35
--
Chicago Mercantile Exchange
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
-81425513.8
-0.44158
-81425513.8
-81425514
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
27-Mar-2024
122.426448
--
154200000
26-Mar-2024
119.584048
--
154150000
25-Mar-2024
120.424974
--
154000000
22-Mar-2024
120.177342
--
154050000
21-Mar-2024
121.078738
0.997569
153450000
20-Mar-2024
121.380134
--
153450000
19-Mar-2024
120.077885
--
153450000
18-Mar-2024
119.35722
--
154000000
15-Mar-2024
119.168932
--
154200000
14-Mar-2024
118.950754
--
154050000
13-Mar-2024
120.203937
--
154100000
12-Mar-2024
119.816142
--
154100000
11-Mar-2024
120.256709
--
154200000
08-Mar-2024
119.614537
--
154300000
07-Mar-2024
119.403739
--
154300000
06-Mar-2024
118.719273
--
154550000
05-Mar-2024
118.153481
--
155000000
04-Mar-2024
117.651916
--
155050000
01-Mar-2024
116.527868
--
155050000
29-Feb-2024
116.587396
--
155100000
28-Feb-2024
116.192044
--
155150000
27-Feb-2024
116.272376
--
155300000
26-Feb-2024
115.20082
--
155650000
23-Feb-2024
116.498717
--
155700000
22-Feb-2024
116.090066
--
155900000
21-Feb-2024
116.062515
--
155900000
20-Feb-2024
115.34516
--
156150000
16-Feb-2024
115.511804
--
156200000
15-Feb-2024
115.853166
--
156200000
14-Feb-2024
113.928
--
156350000
13-Feb-2024
113.329816
--
156550000
12-Feb-2024
115.601028
--
156650000
09-Feb-2024
114.192177
--
156850000
08-Feb-2024
114.029986
--
156850000
07-Feb-2024
113.945311
--
157100000
06-Feb-2024
113.798845
--
157150000
05-Feb-2024
113.613137
--
157250000
02-Feb-2024
115.23226
--
157400000
01-Feb-2024
115.940674
--
157400000
31-Jan-2024
115.140057
--
157550000
30-Jan-2024
117.214952
--
157500000
29-Jan-2024
117.081597
--
157900000
26-Jan-2024
116.712594
--
157950000
25-Jan-2024
116.488929
--
157950000
24-Jan-2024
114.828894
--
158300000
23-Jan-2024
115.569349
--
158300000
22-Jan-2024
115.286209
--
158600000
19-Jan-2024
114.878294
--
158700000
18-Jan-2024
113.87744
--
158850000
17-Jan-2024
114.13146
--
159050000
16-Jan-2024
115.201395
--
159450000
12-Jan-2024
116.435101
--
159550000
11-Jan-2024
116.46216
--
160150000
10-Jan-2024
117.643211
--
160300000
09-Jan-2024
117.850239
--
160450000
08-Jan-2024
118.864537
--
160700000
05-Jan-2024
118.080949
--
160800000
04-Jan-2024
117.3132
--
161050000
03-Jan-2024
117.325732
--
161150000
02-Jan-2024
118.386105
--
161650000
29-Dec-2023
117.229818
--
161750000
28-Dec-2023
117.700063
--
161700000
27-Dec-2023
117.448203
--
161600000
26-Dec-2023
117.487417
--
161800000
22-Dec-2023
116.70359
--
161750000
21-Dec-2023
116.206683
--
161850000
20-Dec-2023
115.293145
1.18929
162400000
19-Dec-2023
118.541835
--
162750000
18-Dec-2023
117.57941
--
162900000
15-Dec-2023
117.700003
--
163150000
14-Dec-2023
119.045209
--
163250000
13-Dec-2023
117.389734
--
162950000
12-Dec-2023
114.287323
--
162900000
11-Dec-2023
114.69908
--
162350000
08-Dec-2023
114.187836
--
162250000
07-Dec-2023
113.8962
--
162350000
06-Dec-2023
113.377754
--
162350000
05-Dec-2023
113.090303
--
162300000
04-Dec-2023
114.128609
--
162400000
01-Dec-2023
113.95671
--
162350000
30-Nov-2023
111.988802
--
162450000
29-Nov-2023
111.154039
--
162250000
28-Nov-2023
110.651292
--
162600000
27-Nov-2023
110.531101
--
162650000
24-Nov-2023
110.719854
--
162700000
22-Nov-2023
110.325858
--
162750000
21-Nov-2023
109.733306
--
162700000
20-Nov-2023
110.218219
--
162800000
17-Nov-2023
110.337427
--
162800000
16-Nov-2023
109.567469
--
162800000
15-Nov-2023
110.022503
--
162750000
14-Nov-2023
109.330349
--
162650000
13-Nov-2023
105.963444
--
162650000
10-Nov-2023
106.53302
--
162700000
09-Nov-2023
105.863429
--
162750000
08-Nov-2023
106.80258
--
162900000
07-Nov-2023
107.484354
--
163000000
06-Nov-2023
108.180514
--
163100000
03-Nov-2023
109.028044
--
163150000
02-Nov-2023
107.637499
--
163200000
01-Nov-2023
105.28585
--
163250000
31-Oct-2023
104.683282
--
163400000
30-Oct-2023
104.007792
--
163400000
27-Oct-2023
102.982672
--
163450000
26-Oct-2023
104.907812
--
163550000
25-Oct-2023
104.489208
--
163600000
24-Oct-2023
104.870649
--
163850000
23-Oct-2023
103.655314
--
164050000
20-Oct-2023
104.662484
--
164150000
19-Oct-2023
106.184638
--
164250000
18-Oct-2023
107.355375
--
164400000
17-Oct-2023
108.787045
--
164550000
16-Oct-2023
107.99141
--
165600000
13-Oct-2023
106.659714
--
165750000
12-Oct-2023
106.715835
--
165850000
11-Oct-2023
107.949068
--
166100000
10-Oct-2023
107.394038
--
166100000
09-Oct-2023
106.476886
--
166250000
06-Oct-2023
105.266499
--
166500000
05-Oct-2023
104.797298
--
166500000
04-Oct-2023
104.848913
--
166750000
03-Oct-2023
104.583823
--
166900000
02-Oct-2023
105.205234
--
166900000
29-Sept-2023
107.611902
--
167100000
28-Sept-2023
107.502083
--
167150000
27-Sept-2023
107.376961
--
167300000
26-Sept-2023
107.748431
1.464651
167650000
25-Sept-2023
111.349347
--
167800000
22-Sept-2023
111.180637
--
167850000
21-Sept-2023
111.544146
--
167950000
20-Sept-2023
112.928039
--
167950000
19-Sept-2023
113.212714
--
168100000
18-Sept-2023
113.462355
--
168350000
15-Sept-2023
113.606579
--
167600000
14-Sept-2023
114.145335
--
167650000
13-Sept-2023
112.560861
--
167650000
12-Sept-2023
112.775439
--
167450000
11-Sept-2023
112.366618
--
167750000
08-Sept-2023
112.258942
--
168000000
07-Sept-2023
111.364246
--
168150000
06-Sept-2023
111.652182
--
168750000
05-Sept-2023
112.15849
--
168850000
01-Sept-2023
113.821557
--
168950000
31-Aug-2023
113.503234
--
169000000
30-Aug-2023
113.600127
--
169350000
29-Aug-2023
113.750528
--
168800000
28-Aug-2023
112.7674
--
168900000
25-Aug-2023
112.02979
--
169000000
24-Aug-2023
111.578496
--
169050000
23-Aug-2023
112.003235
--
169100000
22-Aug-2023
111.285313
--
169200000
21-Aug-2023
111.822077
--
169300000
18-Aug-2023
112.256326
--
169400000
17-Aug-2023
111.951842
--
169500000
16-Aug-2023
112.197598
--
169650000
15-Aug-2023
112.513799
--
169700000
14-Aug-2023
114.587184
--
169800000
11-Aug-2023
115.463787
--
169800000
10-Aug-2023
115.112121
--
169850000
09-Aug-2023
115.278739
--
169850000
08-Aug-2023
115.533185
--
169950000
07-Aug-2023
116.082966
--
170000000
04-Aug-2023
115.484603
--
170050000
03-Aug-2023
116.177758
--
170050000
02-Aug-2023
116.729731
--
170150000
01-Aug-2023
117.168393
--
170200000
31-Jul-2023
118.062919
--
170350000
28-Jul-2023
117.813967
--
170400000
27-Jul-2023
117.118763
--
170400000
26-Jul-2023
118.137311
--
170400000
25-Jul-2023
117.395174
--
170850000
24-Jul-2023
117.558407
--
171100000
21-Jul-2023
117.040064
--
171550000
20-Jul-2023
117.071407
--
171800000
19-Jul-2023
116.378593
--
172200000
18-Jul-2023
115.148301
--
172300000
17-Jul-2023
114.436708
--
172550000
14-Jul-2023
115.054446
--
173300000
13-Jul-2023
116.242161
--
173850000
12-Jul-2023
115.59826
--
174000000
11-Jul-2023
114.731815
--
174100000
10-Jul-2023
113.088809
--
174600000
07-Jul-2023
113.070036
--
174750000
06-Jul-2023
112.855459
--
174850000
05-Jul-2023
113.859229
--
175150000
03-Jul-2023
114.299662
--
175350000
30-Jun-2023
113.374356
--
175450000
29-Jun-2023
112.696823
--
175550000
28-Jun-2023
111.873729
--
175950000
27-Jun-2023
112.541301
--
176950000
26-Jun-2023
111.675727
--
177200000
23-Jun-2023
110.514067
--
177600000
22-Jun-2023
111.785901
--
177650000
21-Jun-2023
112.808701
--
178000000
20-Jun-2023
112.829951
--
178150000
16-Jun-2023
114.227718
--
178250000
15-Jun-2023
114.311456
--
178300000
14-Jun-2023
112.837269
--
178300000
13-Jun-2023
113.467484
--
177800000
12-Jun-2023
112.581799
--
177900000
09-Jun-2023
112.792524
--
177950000
08-Jun-2023
113.277144
--
178100000
07-Jun-2023
113.434228
0.816442
178350000
06-Jun-2023
112.277085
--
178500000
05-Jun-2023
111.171923
--
178650000
02-Jun-2023
111.591345
--
178650000
01-Jun-2023
108.946583
--
178650000
31-May-2023
108.50229
--
178650000
30-May-2023
109.577104
--
179000000
26-May-2023
109.697707
--
179150000
25-May-2023
109.165088
--
179300000
24-May-2023
110.304334
--
179350000
23-May-2023
111.512977
--
179400000
22-May-2023
111.660327
--
179650000
19-May-2023
111.42843
--
179850000
18-May-2023
111.800388
--
180100000
17-May-2023
111.567436
--
180250000
16-May-2023
110.021968
--
180450000
15-May-2023
111.944721
--
180700000
12-May-2023
111.964974
--
180850000
11-May-2023
111.740345
--
181000000
10-May-2023
112.874651
--
181050000
09-May-2023
113.182244
--
181250000
08-May-2023
113.551849
--
181300000
05-May-2023
113.97794
--
181450000
04-May-2023
111.824258
--
181650000
03-May-2023
113.600645
--
181750000
02-May-2023
114.48377
--
181900000
01-May-2023
117.069508
--
182150000
28-Apr-2023
117.610781
--
182100000
27-Apr-2023
116.75235
--
182350000
26-Apr-2023
115.073232
--
182450000
25-Apr-2023
116.547225
--
182650000
24-Apr-2023
118.022901
--
182650000
21-Apr-2023
117.803418
--
182800000
20-Apr-2023
118.113678
--
182850000
19-Apr-2023
119.2559
--
182950000
18-Apr-2023
119.010857
--
183100000
17-Apr-2023
119.23426
--
184150000
14-Apr-2023
118.240102
--
184300000
13-Apr-2023
118.980724
--
184350000
12-Apr-2023
118.522535
--
184450000
11-Apr-2023
119.085826
--
184500000
10-Apr-2023
118.33985
--
184600000
06-Apr-2023
117.848892
--
184600000
05-Apr-2023
117.590002
--
184700000
04-Apr-2023
116.418108
--
184900000
03-Apr-2023
117.316752
--
185250000
31-Mar-2023
117.281707
--
185300000
30-Mar-2023
115.999436
--
185350000
29-Mar-2023
115.647273
--
185350000
28-Mar-2023
114.059035
--
185550000
27-Mar-2023
113.515582
--
185600000
24-Mar-2023
112.551672
--
185750000
23-Mar-2023
110.731162
1.005242
186000000
22-Mar-2023
112.797821
--
186200000
21-Mar-2023
115.640569
--
186350000
20-Mar-2023
114.693197
--
186700000
17-Mar-2023
112.515582
--
206400000
16-Mar-2023
114.672486
--
206700000
15-Mar-2023
113.539058
--
187200000
14-Mar-2023
114.893291
--
187100000
13-Mar-2023
113.364368
--
187200000
10-Mar-2023
115.471196
--
188050000
09-Mar-2023
117.395468
--
188200000
08-Mar-2023
119.790461
--
188400000
07-Mar-2023
119.83743
--
188800000
06-Mar-2023
121.923203
--
188900000
03-Mar-2023
122.287657
--
189000000
02-Mar-2023
120.968723
--
188950000
01-Mar-2023
120.619185
--
188650000
28-Feb-2023
121.097743
--
188700000
27-Feb-2023
121.995628
--
188700000
24-Feb-2023
122.206364
--
188800000
23-Feb-2023
122.439275
--
188900000
22-Feb-2023
122.103338
--
188950000
21-Feb-2023
122.423559
--
188950000
17-Feb-2023
124.805363
--
188950000
16-Feb-2023
124.480066
--
188350000
15-Feb-2023
125.374927
--
188350000
14-Feb-2023
125.147247
--
188350000
13-Feb-2023
125.959055
--
188100000
10-Feb-2023
124.670493
--
188100000
09-Feb-2023
122.986019
--
188050000
08-Feb-2023
124.339054
--
188050000
07-Feb-2023
125.608571
--
188050000
06-Feb-2023
124.996803
--
188050000
03-Feb-2023
125.457367
--
188450000
02-Feb-2023
126.396052
--
188500000
01-Feb-2023
126.110016
--
188500000
31-Jan-2023
125.650563
--
188600000
30-Jan-2023
124.052004
--
188950000
27-Jan-2023
124.644385
--
189000000
26-Jan-2023
124.977418
--
188550000
25-Jan-2023
123.920856
--
188600000
24-Jan-2023
123.696829
--
188800000
23-Jan-2023
123.539806
--
189050000
20-Jan-2023
122.842224
--
189100000
19-Jan-2023
121.26092
--
189150000
18-Jan-2023
121.823594
--
189600000
17-Jan-2023
124.296826
--
190200000
13-Jan-2023
125.075625
--
190250000
12-Jan-2023
125.102707
--
190250000
11-Jan-2023
125.002768
--
190450000
10-Jan-2023
124.169259
--
190350000
09-Jan-2023
123.472121
--
190500000
06-Jan-2023
123.959108
--
190500000
05-Jan-2023
121.1721
--
190500000
04-Jan-2023
121.930673
--
190450000
03-Jan-2023
120.55155
--
190550000
30-Dec-2022
120.693299
--
190350000
29-Dec-2022
121.344798
--
190100000
28-Dec-2022
120.112598
--
189750000
27-Dec-2022
121.65822
--
189650000
23-Dec-2022
120.974275
--
189450000
22-Dec-2022
119.702832
--
189350000
21-Dec-2022
120.606296
--
189050000
20-Dec-2022
119.059694
--
188950000
19-Dec-2022
118.702341
--
188950000
16-Dec-2022
119.114634
--
188650000
15-Dec-2022
120.351641
--
188550000
14-Dec-2022
122.530275
--
187450000
13-Dec-2022
123.035044
1.040123
187200000
12-Dec-2022
123.742762
--
187000000
09-Dec-2022
121.753506
--
186750000
08-Dec-2022
122.483473
--
186300000
07-Dec-2022
121.973322
--
185800000
06-Dec-2022
122.079356
--
185800000
05-Dec-2022
122.990102
--
185650000
02-Dec-2022
125.190316
--
185450000
01-Dec-2022
125.467446
--
185350000
30-Nov-2022
125.580444
--
184900000
29-Nov-2022
123.452099
--
184800000
28-Nov-2022
123.084116
--
184650000
25-Nov-2022
125.005742
--
184650000
23-Nov-2022
124.530595
--
184550000
22-Nov-2022
124.338893
--
184200000
21-Nov-2022
122.545934
--
184000000
18-Nov-2022
122.230876
--
184000000
17-Nov-2022
120.911278
--
184000000
16-Nov-2022
121.425321
--
183750000
15-Nov-2022
122.149987
--
183750000
14-Nov-2022
121.551102
--
183500000
11-Nov-2022
122.503228
--
183450000
10-Nov-2022
121.81259
--
183450000
09-Nov-2022
117.327745
--
183050000
08-Nov-2022
119.225556
--
183000000
07-Nov-2022
118.478122
--
183000000
04-Nov-2022
118.312285
--
183050000
03-Nov-2022
116.27957
--
183000000
02-Nov-2022
116.579635
--
183200000
01-Nov-2022
118.611094
--
183150000
31-Oct-2022
118.118839
--
182900000
28-Oct-2022
118.842971
--
183000000
27-Oct-2022
115.983635
--
182750000
26-Oct-2022
115.34435
--
182700000
25-Oct-2022
115.041037
--
182450000
24-Oct-2022
113.57188
--
182150000
21-Oct-2022
112.264334
--
182150000
20-Oct-2022
109.726868
--
182000000
19-Oct-2022
111.26898
--
181950000
18-Oct-2022
112.371813
--
182000000
17-Oct-2022
110.767373
--
183050000
14-Oct-2022
108.971759
--
183000000
13-Oct-2022
110.763723
--
183000000
12-Oct-2022
107.31605
--
182900000
11-Oct-2022
108.305317
--
182850000
10-Oct-2022
108.435648
--
182800000
07-Oct-2022
108.382637
--
182800000
06-Oct-2022
110.574766
--
182750000
05-Oct-2022
112.492075
--
182500000
04-Oct-2022
113.503546
--
182400000
03-Oct-2022
110.157489
--
182350000
30-Sept-2022
107.093592
--
182150000
29-Sept-2022
108.478513
--
182150000
28-Sept-2022
111.024658
--
182150000
27-Sept-2022
108.916541
--
182150000
26-Sept-2022
109.753309
1.345772
182250000
23-Sept-2022
113.287565
--
182000000
22-Sept-2022
115.76435
--
181950000
21-Sept-2022
116.532121
--
181700000
20-Sept-2022
118.07454
--
182100000
19-Sept-2022
119.67477
--
182150000
16-Sept-2022
118.325896
--
182050000
15-Sept-2022
119.424532
--
180750000
14-Sept-2022
120.416491
--
180750000
13-Sept-2022
120.362126
--
180450000
12-Sept-2022
124.631956
--
180450000
09-Sept-2022
123.262831
--
180400000
08-Sept-2022
121.921379
--
180350000
07-Sept-2022
121.140902
--
180150000
06-Sept-2022
118.860443
--
180150000
02-Sept-2022
119.605534
--
180100000
01-Sept-2022
120.273317
--
180050000
31-Aug-2022
120.132132
--
180100000
30-Aug-2022
121.341665
--
180050000
29-Aug-2022
122.936255
--
179850000
26-Aug-2022
123.284478
--
179850000
25-Aug-2022
126.073613
--
179850000
24-Aug-2022
124.651372
--
179700000
23-Aug-2022
124.698373
--
179500000
22-Aug-2022
124.635032
--
179550000
19-Aug-2022
126.813253
--
179550000
18-Aug-2022
127.619455
--
179350000
17-Aug-2022
127.161867
--
179300000
16-Aug-2022
127.698113
--
179350000
15-Aug-2022
126.853022
--
179150000
12-Aug-2022
126.644355
--
179500000
11-Aug-2022
124.875046
--
179450000
10-Aug-2022
123.932676
--
179400000
09-Aug-2022
122.0947
--
179350000
08-Aug-2022
121.378428
--
179350000
05-Aug-2022
120.926154
--
179300000
04-Aug-2022
120.882636
--
179350000
03-Aug-2022
121.829817
--
179350000
02-Aug-2022
121.240314
--
179400000
01-Aug-2022
122.215498
--
179200000
29-Jul-2022
122.206762
--
179150000
28-Jul-2022
121.027569
--
179100000
27-Jul-2022
119.689359
--
180050000
26-Jul-2022
118.653798
--
179950000
25-Jul-2022
118.985389
--
179900000
22-Jul-2022
117.7949
--
179850000
21-Jul-2022
117.882252
--
179800000
20-Jul-2022
118.133705
--
179750000
19-Jul-2022
118.583604
--
179650000
18-Jul-2022
116.503321
--
179600000
15-Jul-2022
117.056796
--
180950000
14-Jul-2022
115.28598
--
180750000
13-Jul-2022
116.393508
--
180600000
12-Jul-2022
117.369836
--
180600000
11-Jul-2022
117.665712
--
180550000
08-Jul-2022
117.857335
--
180700000
07-Jul-2022
118.274581
--
180550000
06-Jul-2022
117.070324
--
181700000
05-Jul-2022
117.052522
--
181650000
01-Jul-2022
119.229447
--
181600000
30-Jun-2022
117.557895
--
181550000
29-Jun-2022
117.976413
--
181450000
28-Jun-2022
118.723122
--
181550000
27-Jun-2022
119.299854
--
181550000
24-Jun-2022
118.622919
--
181600000
23-Jun-2022
115.404081
--
181850000
22-Jun-2022
115.061634
--
182000000
21-Jun-2022
115.569448
--
182450000
17-Jun-2022
113.236552
--
182350000
16-Jun-2022
113.937405
--
183100000
15-Jun-2022
117.449987
--
183050000
14-Jun-2022
117.441887
--
181500000
13-Jun-2022
118.499583
--
181000000
10-Jun-2022
123.221309
--
181100000
09-Jun-2022
125.567855
0.86704
180850000
08-Jun-2022
129.095569
--
180600000
07-Jun-2022
131.340649
--
180400000
06-Jun-2022
130.018994
--
180450000
03-Jun-2022
129.315587
--
180350000
02-Jun-2022
130.257141
--
180250000
01-Jun-2022
129.421054
--
180200000
31-May-2022
130.008587
--
179650000
27-May-2022
131.025562
--
179300000
26-May-2022
129.191704
--
178800000
25-May-2022
127.761833
--
178600000
24-May-2022
126.501774
--
178150000
23-May-2022
125.755274
--
178000000
20-May-2022
123.95649
--
177750000
19-May-2022
124.015927
--
177750000
18-May-2022
125.093902
--
177600000
17-May-2022
128.305373
--
177350000
16-May-2022
125.893017
--
176800000
13-May-2022
125.210187
--
176850000
12-May-2022
123.660848
--
176800000
11-May-2022
123.519027
--
176550000
10-May-2022
123.648284
--
176100000
09-May-2022
125.003377
--
175950000
06-May-2022
126.5454
--
175800000
05-May-2022
126.044317
--
175500000
04-May-2022
128.477884
--
175350000
03-May-2022
125.13588
--
175300000
02-May-2022
123.673402
--
175400000
29-Apr-2022
123.502551
--
175050000
28-Apr-2022
127.108597
--
174950000
27-Apr-2022
125.662522
--
174850000
26-Apr-2022
125.631194
--
174750000
25-Apr-2022
127.593804
--
174500000
22-Apr-2022
128.130032
--
174500000
21-Apr-2022
131.083181
--
173800000
20-Apr-2022
132.169994
--
173750000
19-Apr-2022
130.706048
--
173800000
18-Apr-2022
129.160544
--
173550000
14-Apr-2022
128.86895
--
173350000
13-Apr-2022
128.811504
--
173350000
12-Apr-2022
128.079162
--
173450000
11-Apr-2022
128.191702
--
172950000
08-Apr-2022
128.812745
--
172700000
07-Apr-2022
128.221298
--
172700000
06-Apr-2022
128.350706
--
172600000
05-Apr-2022
127.580538
--
172600000
04-Apr-2022
128.068138
--
172600000
01-Apr-2022
128.651928
--
172450000
31-Mar-2022
128.01377
--
172200000
30-Mar-2022
129.492672
--
171750000
29-Mar-2022
129.706762
--
171750000
28-Mar-2022
128.32755
--
171400000
25-Mar-2022
128.81817
--
171250000
24-Mar-2022
127.101873
0.888354
171250000
23-Mar-2022
126.695747
--
171000000
22-Mar-2022
127.571728
--
171000000
21-Mar-2022
126.960935
--
170800000
18-Mar-2022
126.396324
--
185450000
17-Mar-2022
126.474019
--
185150000
16-Mar-2022
125.617135
--
169700000
15-Mar-2022
124.463126
--
168000000
14-Mar-2022
123.995619
--
167700000
11-Mar-2022
123.572889
--
166700000
10-Mar-2022
124.012075
--
166700000
09-Mar-2022
123.729026
--
166100000
08-Mar-2022
122.94857
--
166100000
07-Mar-2022
123.506344
--
166050000
04-Mar-2022
125.266043
--
166100000
03-Mar-2022
125.2969
--
166100000
02-Mar-2022
124.457014
--
166250000
01-Mar-2022
121.206956
--
166250000
28-Feb-2022
123.869721
--
166250000
25-Feb-2022
123.830189
--
166200000
24-Feb-2022
119.913296
--
166400000
23-Feb-2022
120.910048
--
166050000
22-Feb-2022
122.412417
--
166050000
18-Feb-2022
123.305675
--
165700000
17-Feb-2022
123.660512
--
165650000
16-Feb-2022
124.943192
--
165600000
15-Feb-2022
124.513428
--
165600000
14-Feb-2022
123.482519
--
165500000
11-Feb-2022
124.817739
--
165400000
10-Feb-2022
124.832824
--
165100000
09-Feb-2022
126.986651
--
164800000
08-Feb-2022
126.200986
--
164750000
07-Feb-2022
125.34227
--
164650000
04-Feb-2022
124.979929
--
164150000
03-Feb-2022
125.150226
--
164100000
02-Feb-2022
125.956771
--
163950000
01-Feb-2022
124.89979
--
163950000
31-Jan-2022
124.116408
--
164450000
28-Jan-2022
123.250621
--
164850000
27-Jan-2022
121.814574
--
164550000
26-Jan-2022
121.780642
--
163550000
25-Jan-2022
122.403783
--
163550000
24-Jan-2022
122.181063
--
163800000
21-Jan-2022
122.060409
--
163800000
20-Jan-2022
123.510498
--
163550000
19-Jan-2022
125.022738
--
163500000
18-Jan-2022
126.328773
--
163000000
14-Jan-2022
127.698277
--
162850000
13-Jan-2022
127.224853
--
162850000
12-Jan-2022
126.829566
--
162700000
11-Jan-2022
126.66222
--
162250000
10-Jan-2022
126.464641
--
163050000
07-Jan-2022
126.654555
--
162950000
06-Jan-2022
125.500519
--
162450000
05-Jan-2022
124.652402
--
162450000
04-Jan-2022
124.964631
--
162050000
03-Jan-2022
123.161227
--
162000000
31-Dec-2021
122.571845
--
162000000
30-Dec-2021
122.405665
--
162000000
29-Dec-2021
122.527939
--
162000000
28-Dec-2021
122.211471
--
161850000
27-Dec-2021
121.725408
--
161850000
23-Dec-2021
120.532229
--
161850000
22-Dec-2021
120.017213
--
161550000
21-Dec-2021
119.451321
--
161500000
20-Dec-2021
117.876454
--
161550000
17-Dec-2021
119.093111
--
161350000
16-Dec-2021
120.866952
--
161000000
15-Dec-2021
119.696551
--
160950000
14-Dec-2021
118.552086
--
160550000
13-Dec-2021
118.367257
0.837315
160450000
10-Dec-2021
119.708765
--
160350000
09-Dec-2021
119.124071
--
159300000
08-Dec-2021
119.55986
--
158950000
07-Dec-2021
119.686658
--
158950000
06-Dec-2021
118.63644
--
158800000
03-Dec-2021
117.050285
--
158800000
02-Dec-2021
116.93548
--
158550000
01-Dec-2021
114.342416
--
158550000
30-Nov-2021
115.131079
--
158400000
29-Nov-2021
118.254332
--
158400000
26-Nov-2021
117.807391
--
158400000
24-Nov-2021
120.718291
--
158400000
23-Nov-2021
120.823338
--
158100000
22-Nov-2021
119.922627
--
158100000
19-Nov-2021
118.594133
--
158000000
18-Nov-2021
119.556006
--
158000000
17-Nov-2021
120.287843
--
156950000
16-Nov-2021
120.857174
--
156800000
15-Nov-2021
121.30794
--
156750000
12-Nov-2021
120.657946
--
156750000
11-Nov-2021
120.731218
--
156750000
10-Nov-2021
120.291957
--
156800000
09-Nov-2021
120.049217
--
156650000
08-Nov-2021
120.12987
--
156700000
05-Nov-2021
120.454215
--
156750000
04-Nov-2021
119.191543
--
156600000
03-Nov-2021
119.862815
--
156500000
02-Nov-2021
119.125724
--
156550000
01-Nov-2021
119.330905
--
156600000
29-Oct-2021
118.00433
--
156550000
28-Oct-2021
118.694491
--
156600000
27-Oct-2021
117.744147
--
156350000
26-Oct-2021
119.893009
--
156350000
25-Oct-2021
120.153655
--
156400000
22-Oct-2021
120.162175
--
156450000
21-Oct-2021
119.763873
--
156350000
20-Oct-2021
120.403095
--
156350000
19-Oct-2021
118.925498
--
156350000
18-Oct-2021
118.204698
--
157000000
15-Oct-2021
118.748739
--
157200000
14-Oct-2021
118.79729
--
157150000
13-Oct-2021
116.931237
--
157100000
12-Oct-2021
116.717656
--
157100000
11-Oct-2021
116.956713
--
157100000
08-Oct-2021
117.712933
--
157150000
07-Oct-2021
117.844456
--
157150000
06-Oct-2021
117.331824
--
157050000
05-Oct-2021
117.234639
--
156250000
04-Oct-2021
116.726484
--
155750000
01-Oct-2021
116.222845
--
155250000
30-Sept-2021
114.676344
--
155250000
29-Sept-2021
116.687109
--
155150000
28-Sept-2021
116.053953
--
155150000
27-Sept-2021
117.146552
--
155450000
24-Sept-2021
115.984473
1.032306
155450000
23-Sept-2021
116.748891
--
155550000
22-Sept-2021
115.138305
--
155300000
21-Sept-2021
113.925319
--
155300000
20-Sept-2021
114.36019
--
155150000
17-Sept-2021
116.231502
--
155150000
16-Sept-2021
117.140956
--
155100000
15-Sept-2021
118.025121
--
154700000
14-Sept-2021
116.6779
--
154300000
13-Sept-2021
117.869208
--
154350000
10-Sept-2021
116.891566
--
154400000
09-Sept-2021
117.878548
--
154500000
08-Sept-2021
118.255308
--
154650000
07-Sept-2021
118.073818
--
154650000
03-Sept-2021
119.283071
--
154600000
02-Sept-2021
119.871928
--
154500000
01-Sept-2021
118.78552
--
154650000
31-Aug-2021
118.921459
--
154650000
30-Aug-2021
118.613931
--
154650000
27-Aug-2021
119.262252
--
154550000
26-Aug-2021
118.004121
--
154550000
25-Aug-2021
119.09101
--
154500000
24-Aug-2021
118.434911
--
154500000
23-Aug-2021
118.24523
--
154500000
20-Aug-2021
117.74631
--
154500000
19-Aug-2021
116.608595
--
154550000
18-Aug-2021
117.477663
--
154500000
17-Aug-2021
118.818205
--
154500000
16-Aug-2021
119.3732
--
154250000
13-Aug-2021
119.445353
--
154250000
12-Aug-2021
119.373915
--
154250000
11-Aug-2021
119.406084
--
154000000
10-Aug-2021
118.277361
--
154000000
09-Aug-2021
117.244254
--
153950000
06-Aug-2021
117.3627
--
153700000
05-Aug-2021
116.453874
--
153600000
04-Aug-2021
115.277029
--
153600000
03-Aug-2021
116.816113
--
153650000
02-Aug-2021
115.571778
--
153700000
30-Jul-2021
115.637411
--
153700000
29-Jul-2021
116.626637
--
153700000
28-Jul-2021
115.880488
--
153700000
27-Jul-2021
115.988738
--
153700000
26-Jul-2021
115.625632
--
153700000
23-Jul-2021
114.94081
--
153500000
22-Jul-2021
114.120559
--
153500000
21-Jul-2021
114.874972
--
153500000
20-Jul-2021
114.081824
--
153650000
19-Jul-2021
112.427169
--
157200000
16-Jul-2021
115.086398
--
157350000
15-Jul-2021
116.166817
--
157250000
14-Jul-2021
115.864876
--
157300000
13-Jul-2021
115.840565
--
158200000
12-Jul-2021
117.204295
--
158250000
09-Jul-2021
117.010096
--
158300000
08-Jul-2021
114.889984
--
158300000
07-Jul-2021
116.126908
--
158550000
06-Jul-2021
115.876417
--
158800000
02-Jul-2021
117.405193
--
158800000
01-Jul-2021
117.547579
--
158800000
30-Jun-2021
116.698155
--
158750000
29-Jun-2021
116.067181
--
158950000
28-Jun-2021
116.801221
--
159100000
25-Jun-2021
117.837216
--
159100000
24-Jun-2021
116.738857
--
159150000
23-Jun-2021
115.912514
--
159200000
22-Jun-2021
116.361638
--
159400000
21-Jun-2021
116.657832
--
159450000
18-Jun-2021
114.227471
--
159500000
17-Jun-2021
116.930375
--
159900000
16-Jun-2021
119.562023
--
159900000
15-Jun-2021
120.569572
--
159700000
14-Jun-2021
120.012881
--
159600000
11-Jun-2021
120.87251
--
159650000
10-Jun-2021
120.411074
0.993239
159700000
09-Jun-2021
121.607657
--
159800000
08-Jun-2021
122.001941
--
159600000
07-Jun-2021
122.048614
--
159600000
04-Jun-2021
122.284518
--
159250000
03-Jun-2021
122.114108
--
159100000
02-Jun-2021
121.760261
--
158550000
01-Jun-2021
121.589253
--
158300000
28-May-2021
120.935653
--
158250000
27-May-2021
120.943072
--
158250000
26-May-2021
120.37079
--
158250000
25-May-2021
119.908834
--
158050000
24-May-2021
121.651739
--
158050000
21-May-2021
121.302516
--
157850000
20-May-2021
120.809335
--
157850000
19-May-2021
120.604357
--
157600000
18-May-2021
121.590084
--
157550000
17-May-2021
122.926468
--
157400000
14-May-2021
122.682631
--
157300000
13-May-2021
121.143979
--
157000000
12-May-2021
118.966651
--
156900000
11-May-2021
121.178151
--
156900000
10-May-2021
122.951159
--
156700000
07-May-2021
122.493314
--
156700000
06-May-2021
121.87562
--
156500000
05-May-2021
120.507635
--
156500000
04-May-2021
120.159708
--
156350000
03-May-2021
119.62289
--
156250000
30-Apr-2021
118.371713
--
156250000
29-Apr-2021
119.04587
--
156050000
28-Apr-2021
117.780216
--
156050000
27-Apr-2021
117.247653
--
156050000
26-Apr-2021
117.231891
--
156050000
23-Apr-2021
117.182655
--
155500000
22-Apr-2021
116.122541
--
155500000
21-Apr-2021
117.703413
--
155400000
20-Apr-2021
116.361704
--
155400000
19-Apr-2021
117.170601
--
155400000
16-Apr-2021
117.761821
--
155800000
15-Apr-2021
117.025482
--
155550000
14-Apr-2021
116.48933
--
155500000
13-Apr-2021
115.618161
--
155700000
12-Apr-2021
116.104152
--
155650000
09-Apr-2021
115.66119
--
155200000
08-Apr-2021
115.245547
--
155200000
07-Apr-2021
115.787278
--
155300000
06-Apr-2021
115.74107
--
155200000
05-Apr-2021
115.649694
--
155400000
01-Apr-2021
114.898272
--
155350000
31-Mar-2021
113.99657
--
155300000
30-Mar-2021
114.37514
--
155050000
29-Mar-2021
114.217567
--
154700000
26-Mar-2021
114.604126
--
154500000
25-Mar-2021
112.986657
0.960973
153650000
24-Mar-2021
112.114083
--
153700000
23-Mar-2021
111.897805
--
153600000
22-Mar-2021
113.503987
--
153400000
19-Mar-2021
114.06411
--
152600000
18-Mar-2021
114.496867
--
152400000
17-Mar-2021
114.633062
--
152200000
16-Mar-2021
114.143234
--
152200000
15-Mar-2021
115.379621
--
151850000
12-Mar-2021
115.007792
--
151750000
11-Mar-2021
113.22651
--
151800000
10-Mar-2021
113.445891
--
151400000
09-Mar-2021
111.365798
--
151400000
08-Mar-2021
112.682065
--
151100000
05-Mar-2021
110.297164
--
151150000
04-Mar-2021
107.386969
--
151050000
03-Mar-2021
108.366566
--
151050000
02-Mar-2021
107.682379
--
151100000
01-Mar-2021
107.862683
--
151200000
26-Feb-2021
105.147179
--
151050000
25-Feb-2021
106.819564
--
151000000
24-Feb-2021
109.027011
--
150750000
23-Feb-2021
107.248575
--
150550000
22-Feb-2021
106.692573
--
150350000
19-Feb-2021
105.542044
--
150450000
18-Feb-2021
104.08931
--
150500000
17-Feb-2021
104.547327
--
150600000
16-Feb-2021
104.15945
--
150600000
12-Feb-2021
103.244714
--
150750000
11-Feb-2021
102.692053
--
150750000
10-Feb-2021
103.236602
--
150750000
09-Feb-2021
102.916669
--
150900000
08-Feb-2021
102.674708
--
150900000
05-Feb-2021
101.460379
--
150950000
04-Feb-2021
100.90065
--
151000000
03-Feb-2021
99.802583
--
151100000
02-Feb-2021
98.963575
--
151100000
01-Feb-2021
97.829035
--
151150000
29-Jan-2021
96.813525
--
151250000
28-Jan-2021
98.757239
--
151350000
27-Jan-2021
98.385596
--
150450000
26-Jan-2021
100.259217
--
149750000
25-Jan-2021
100.318591
--
149850000
22-Jan-2021
100.011859
--
149950000
21-Jan-2021
100.393935
--
149950000
20-Jan-2021
101.085851
--
149950000
19-Jan-2021
101.16645
--
150100000
15-Jan-2021
100.968714
--
150150000
14-Jan-2021
101.884128
--
150200000
13-Jan-2021
100.772144
--
150300000
12-Jan-2021
100.906512
--
150650000
11-Jan-2021
99.789401
--
150900000
08-Jan-2021
99.468827
--
151050000
07-Jan-2021
99.89139
--
151200000
06-Jan-2021
99.62215
--
151400000
05-Jan-2021
95.796637
--
151950000
04-Jan-2021
94.744343
--
152150000
31-Dec-2020
96.204656
--
152150000
30-Dec-2020
95.358158
--
152100000
29-Dec-2020
94.676475
--
152100000
28-Dec-2020
95.304086
--
152050000
24-Dec-2020
95.097293
--
152150000
23-Dec-2020
95.004642
--
152150000
22-Dec-2020
93.733262
--
152100000
21-Dec-2020
94.30253
--
152150000
18-Dec-2020
95.102713
--
152150000
17-Dec-2020
95.787624
--
152050000
16-Dec-2020
95.727879
--
151950000
15-Dec-2020
95.990469
--
151650000
14-Dec-2020
94.503696
0.829729
151750000
11-Dec-2020
96.64401
--
151350000
10-Dec-2020
97.101446
--
151350000
09-Dec-2020
97.322339
--
151250000
08-Dec-2020
97.192179
--
151150000
07-Dec-2020
96.906545
--
151000000
04-Dec-2020
97.580687
--
151000000
03-Dec-2020
96.039812
--
150700000
02-Dec-2020
95.822529
--
150450000
01-Dec-2020
95.040315
--
150450000
30-Nov-2020
93.746343
--
150450000
27-Nov-2020
95.704398
--
150450000
25-Nov-2020
96.352978
--
150450000
24-Nov-2020
97.311092
--
150450000
23-Nov-2020
94.296316
--
150400000
20-Nov-2020
92.348278
--
149900000
19-Nov-2020
92.805006
--
149900000
18-Nov-2020
92.797413
--
149850000
17-Nov-2020
94.114104
--
149850000
16-Nov-2020
94.360069
--
149950000
13-Nov-2020
91.789679
--
149800000
12-Nov-2020
89.744042
--
148700000
11-Nov-2020
91.80912
--
148500000
10-Nov-2020
92.597609
--
148500000
09-Nov-2020
91.007559
--
148550000
06-Nov-2020
85.366522
--
148550000
05-Nov-2020
86.593716
--
148550000
04-Nov-2020
84.56066
--
148600000
03-Nov-2020
86.621283
--
148750000
02-Nov-2020
85.098339
--
148800000
30-Oct-2020
82.908337
--
148850000
29-Oct-2020
82.890566
--
148850000
28-Oct-2020
81.715094
--
148900000
27-Oct-2020
84.273481
--
148950000
26-Oct-2020
85.957408
--
149100000
23-Oct-2020
87.642588
--
149150000
22-Oct-2020
87.287783
--
149150000
21-Oct-2020
85.725544
--
149300000
20-Oct-2020
85.944
--
149450000
19-Oct-2020
85.444728
--
149600000
16-Oct-2020
86.422082
--
149850000
15-Oct-2020
86.399494
--
149900000
14-Oct-2020
85.86466
--
150000000
13-Oct-2020
85.958981
--
150000000
12-Oct-2020
87.222185
--
150000000
09-Oct-2020
86.61309
--
150150000
08-Oct-2020
87.007762
--
150150000
07-Oct-2020
85.542596
--
150400000
06-Oct-2020
84.013128
--
150450000
05-Oct-2020
84.30153
--
150600000
02-Oct-2020
82.59424
--
150700000
01-Oct-2020
81.311159
--
150700000
30-Sept-2020
81.599893
--
150750000
29-Sept-2020
81.102214
--
150750000
28-Sept-2020
81.929925
--
150950000
25-Sept-2020
80.496013
--
151050000
24-Sept-2020
79.554484
--
151050000
23-Sept-2020
79.203574
0.946339
151350000
22-Sept-2020
81.912046
--
151350000
21-Sept-2020
82.135087
--
151350000
18-Sept-2020
84.568569
--
151350000
17-Sept-2020
85.642156
--
151400000
16-Sept-2020
85.848218
--
151450000
15-Sept-2020
84.873808
--
151550000
14-Sept-2020
85.386144
--
151600000
11-Sept-2020
83.927064
--
151600000
10-Sept-2020
83.128904
--
151650000
09-Sept-2020
84.488905
--
151850000
08-Sept-2020
83.810933
--
151900000
04-Sept-2020
85.538148
--
152050000
03-Sept-2020
85.188743
--
152050000
02-Sept-2020
86.313458
--
152150000
01-Sept-2020
84.593782
--
152350000
31-Aug-2020
84.6885
--
152400000
28-Aug-2020
85.66223
--
152400000
27-Aug-2020
84.974197
--
152700000
26-Aug-2020
84.332978
--
152950000
25-Aug-2020
85.101802
--
153050000
24-Aug-2020
85.616854
--
153150000
21-Aug-2020
83.446773
--
153400000
20-Aug-2020
83.680649
--
153450000
19-Aug-2020
84.777268
--
153600000
18-Aug-2020
84.818358
--
153700000
17-Aug-2020
85.531271
--
153900000
14-Aug-2020
86.160812
--
153900000
13-Aug-2020
85.819449
--
153900000
12-Aug-2020
86.752582
--
154050000
11-Aug-2020
86.557092
--
154150000
10-Aug-2020
86.390499
--
154200000
07-Aug-2020
85.065741
--
154400000
06-Aug-2020
83.667738
--
154500000
05-Aug-2020
83.769092
--
154850000
04-Aug-2020
83.35018
--
155150000
03-Aug-2020
82.972267
--
155250000
31-Jul-2020
83.023097
--
155250000
30-Jul-2020
83.276848
--
155350000
29-Jul-2020
84.437991
--
155550000
28-Jul-2020
83.207468
--
155550000
27-Jul-2020
83.484296
--
155600000
24-Jul-2020
83.810514
--
155850000
23-Jul-2020
84.336542
--
155800000
22-Jul-2020
83.847674
--
156050000
21-Jul-2020
83.282098
--
156100000
20-Jul-2020
81.680329
--
156450000
17-Jul-2020
83.026791
--
156500000
16-Jul-2020
83.144715
--
156500000
15-Jul-2020
82.79602
--
156800000
14-Jul-2020
81.094373
--
157000000
13-Jul-2020
80.282716
--
157200000
10-Jul-2020
79.965077
--
157550000
09-Jul-2020
77.438629
--
157650000
08-Jul-2020
79.579161
--
157850000
07-Jul-2020
79.552071
--
158000000
06-Jul-2020
80.987291
--
158250000
02-Jul-2020
80.484597
--
158400000
01-Jul-2020
80.026487
--
158450000
30-Jun-2020
80.75708
--
158650000
29-Jun-2020
79.634019
--
158650000
26-Jun-2020
77.770553
--
158800000
25-Jun-2020
80.058788
--
158850000
24-Jun-2020
79.294625
--
159000000
23-Jun-2020
82.137435
--
159100000
22-Jun-2020
82.246017
--
159200000
19-Jun-2020
82.320164
--
159300000
18-Jun-2020
83.149944
--
159250000
17-Jun-2020
83.232213
--
159250000
16-Jun-2020
84.244739
--
159250000
15-Jun-2020
82.683554
0.799576
159250000
12-Jun-2020
82.814788
--
159400000
11-Jun-2020
81.794847
--
159500000
10-Jun-2020
87.531387
--
159500000
09-Jun-2020
89.569576
--
159550000
08-Jun-2020
91.749405
--
159600000
05-Jun-2020
89.387991
--
159650000
04-Jun-2020
86.672781
--
159750000
03-Jun-2020
86.337151
--
159950000
02-Jun-2020
84.238103
--
160000000
01-Jun-2020
83.140495
--
160100000
29-May-2020
82.518441
--
160150000
28-May-2020
82.627509
--
160650000
27-May-2020
82.913609
--
160350000
26-May-2020
80.954261
--
160500000
22-May-2020
78.645605
--
160700000
21-May-2020
78.517334
--
160700000
20-May-2020
78.918707
--
160900000
19-May-2020
77.504119
--
161250000
18-May-2020
78.989746
--
161500000
15-May-2020
75.08293
--
161650000
14-May-2020
75.646404
--
161950000
13-May-2020
74.703955
--
162450000
12-May-2020
76.74763
--
162600000
11-May-2020
78.393797
--
162900000
08-May-2020
79.397613
--
163150000
07-May-2020
76.787772
--
163450000
06-May-2020
76.152116
--
163800000
05-May-2020
77.961229
--
164050000
04-May-2020
77.936835
--
164150000
01-May-2020
77.852107
--
164350000
30-Apr-2020
80.664662
--
164450000
29-Apr-2020
83.015032
--
164550000
28-Apr-2020
81.300962
--
164850000
27-Apr-2020
79.88003
--
165400000
24-Apr-2020
77.907806
--
165600000
23-Apr-2020
77.006083
--
165800000
22-Apr-2020
77.187897
--
166050000
21-Apr-2020
76.001233
--
166200000
20-Apr-2020
77.889445
--
166350000
17-Apr-2020
80.265969
--
166650000
16-Apr-2020
77.020143
--
166900000
15-Apr-2020
77.518912
--
167500000
14-Apr-2020
80.847939
--
167600000
13-Apr-2020
79.194705
--
168100000
09-Apr-2020
81.100128
--
168300000
08-Apr-2020
78.538972
--
168550000
07-Apr-2020
75.077757
--
168700000
06-Apr-2020
74.47178
--
168950000
03-Apr-2020
69.291508
--
169450000
02-Apr-2020
71.102165
--
169750000
01-Apr-2020
69.691965
--
170050000
31-Mar-2020
73.635414
--
170150000
30-Mar-2020
75.462314
--
170500000
27-Mar-2020
73.509876
--
170850000
26-Mar-2020
75.224807
--
170850000
25-Mar-2020
70.258747
0.946667
170850000
24-Mar-2020
69.43319
--
171150000
23-Mar-2020
62.908317
--
171800000
20-Mar-2020
66.353564
--
172100000
19-Mar-2020
70.555335
--
172350000
18-Mar-2020
71.112561
--
172350000
17-Mar-2020
76.261362
--
172750000
16-Mar-2020
70.885685
--
173850000
13-Mar-2020
80.191891
--
174100000
12-Mar-2020
74.084346
--
174900000
11-Mar-2020
82.758142
--
175050000
10-Mar-2020
87.651677
--
175800000
09-Mar-2020
84.438403
--
175800000
06-Mar-2020
92.881879
--
175800000
05-Mar-2020
94.658113
--
175800000
04-Mar-2020
97.705131
--
175950000
03-Mar-2020
94.127153
--
175950000
02-Mar-2020
96.333824
--
175300000
28-Feb-2020
92.101101
--
175200000
27-Feb-2020
93.761481
--
175100000
26-Feb-2020
98.133388
--
175100000
25-Feb-2020
99.304641
--
174850000
24-Feb-2020
102.651741
--
174800000
21-Feb-2020
105.486712
--
174850000
20-Feb-2020
106.206004
--
174850000
19-Feb-2020
105.943417
--
174800000
18-Feb-2020
105.79981
--
174700000
14-Feb-2020
106.134639
--
174700000
13-Feb-2020
106.369808
--
174800000
12-Feb-2020
106.746442
--
174800000
11-Feb-2020
106.35713
--
174850000
10-Feb-2020
105.784603
--
174850000
07-Feb-2020
105.360953
--
174850000
06-Feb-2020
106.172564
--
174800000
05-Feb-2020
106.3657
--
174800000
04-Feb-2020
104.951624
--
174900000
03-Feb-2020
104.205188
--
174850000
31-Jan-2020
103.800031
--
174850000
30-Jan-2020
105.391559
--
175000000
29-Jan-2020
105.149936
--
175050000
28-Jan-2020
105.614749
--
175150000
27-Jan-2020
104.822963
--
175200000
24-Jan-2020
106.343904
--
175250000
23-Jan-2020
107.225866
--
175350000
22-Jan-2020
106.904043
--
175400000
21-Jan-2020
106.899965
--
175750000
17-Jan-2020
107.367407
--
175900000
16-Jan-2020
106.898976
--
176000000
15-Jan-2020
105.948123
--
176050000
14-Jan-2020
105.880925
--
176250000
13-Jan-2020
105.701337
--
176500000
10-Jan-2020
105.008875
--
176700000
09-Jan-2020
105.215291
--
176750000
08-Jan-2020
104.746692
--
176750000
07-Jan-2020
104.51391
--
176950000
06-Jan-2020
104.615893
--
177000000
03-Jan-2020
104.666011
--
177050000
02-Jan-2020
105.335095
--
177100000
31-Dec-2019
105.670279
--
177050000
30-Dec-2019
105.263462
--
177200000
27-Dec-2019
105.527192
--
177250000
26-Dec-2019
105.623262
--
177250000
24-Dec-2019
105.414378
--
177250000
23-Dec-2019
105.542346
--
177350000
20-Dec-2019
105.807704
--
178800000
19-Dec-2019
105.127726
--
178600000
18-Dec-2019
105.131276
--
178500000
17-Dec-2019
104.863132
--
178550000
16-Dec-2019
104.593992
0.891492
178500000
13-Dec-2019
104.629805
--
178500000
12-Dec-2019
104.868759
--
178000000
11-Dec-2019
103.794036
--
177800000
10-Dec-2019
103.581813
--
177050000
09-Dec-2019
103.62888
--
177050000
06-Dec-2019
103.882797
--
176950000
05-Dec-2019
103.101521
--
176800000
04-Dec-2019
102.951336
--
176500000
03-Dec-2019
102.375824
--
176400000
02-Dec-2019
103.135846
--
176400000
29-Nov-2019
103.674961
--
176400000
27-Nov-2019
104.166037
--
176400000
26-Nov-2019
103.684137
--
176300000
25-Nov-2019
103.765873
--
176300000
22-Nov-2019
103.28566
--
176250000
21-Nov-2019
102.934216
--
176100000
20-Nov-2019
102.959246
--
176100000
19-Nov-2019
103.055919
--
176150000
18-Nov-2019
103.897831
--
176100000
15-Nov-2019
103.984751
--
176250000
14-Nov-2019
103.493981
--
176250000
13-Nov-2019
103.472821
--
176250000
12-Nov-2019
103.580136
--
176200000
11-Nov-2019
103.631432
--
176000000
08-Nov-2019
104.145674
--
176000000
07-Nov-2019
103.904651
--
175800000
06-Nov-2019
103.656168
--
175800000
05-Nov-2019
103.958966
--
175900000
04-Nov-2019
103.920869
--
175500000
01-Nov-2019
103.305378
--
175450000
31-Oct-2019
102.027585
--
173850000
30-Oct-2019
102.815666
--
173800000
29-Oct-2019
103.00915
--
173700000
28-Oct-2019
102.777611
--
173700000
25-Oct-2019
102.760346
--
173700000
24-Oct-2019
102.566057
--
173700000
23-Oct-2019
102.87815
--
173550000
22-Oct-2019
102.447866
--
174200000
21-Oct-2019
102.115042
--
174300000
18-Oct-2019
101.439713
--
174150000
17-Oct-2019
101.108709
--
174150000
16-Oct-2019
100.94244
--
174200000
15-Oct-2019
101.030872
--
174150000
14-Oct-2019
100.455603
--
174550000
11-Oct-2019
100.87545
--
174550000
10-Oct-2019
99.769444
--
174550000
09-Oct-2019
98.988347
--
174550000
08-Oct-2019
98.24869
--
174550000
07-Oct-2019
99.861928
--
174550000
04-Oct-2019
100.398732
--
173700000
03-Oct-2019
99.174623
--
173700000
02-Oct-2019
98.651832
--
173850000
01-Oct-2019
100.597643
--
173950000
30-Sept-2019
101.978381
--
174000000
27-Sept-2019
101.684716
--
173850000
26-Sept-2019
101.722199
--
173950000
25-Sept-2019
101.651317
--
174000000
24-Sept-2019
100.96674
0.955819
173800000
23-Sept-2019
102.379917
--
173800000
20-Sept-2019
102.035093
--
173850000
19-Sept-2019
102.306966
--
173850000
18-Sept-2019
102.764928
--
173750000
17-Sept-2019
102.799923
--
173750000
16-Sept-2019
102.891876
--
173750000
13-Sept-2019
103.042427
--
173600000
12-Sept-2019
103.162015
--
173600000
11-Sept-2019
103.208078
--
173600000
10-Sept-2019
101.940672
--
173650000
09-Sept-2019
100.888859
--
173750000
06-Sept-2019
99.89936
--
173750000
05-Sept-2019
99.705748
--
173750000
04-Sept-2019
98.8056
--
173600000
03-Sept-2019
97.774105
--
174800000
30-Aug-2019
98.039757
--
174800000
29-Aug-2019
97.677508
--
174800000
28-Aug-2019
96.596678
--
174850000
27-Aug-2019
95.7444
--
174600000
26-Aug-2019
96.456301
--
174600000
23-Aug-2019
95.682221
--
174600000
22-Aug-2019
98.09558
--
174600000
21-Aug-2019
97.855402
--
174650000
20-Aug-2019
96.849568
--
174650000
19-Aug-2019
97.797016
--
174800000
16-Aug-2019
96.713051
--
174850000
15-Aug-2019
95.293201
--
174900000
14-Aug-2019
95.148951
--
174900000
13-Aug-2019
97.63375
--
174950000
12-Aug-2019
96.575332
--
174950000
09-Aug-2019
97.702401
--
174900000
08-Aug-2019
98.489789
--
174900000
07-Aug-2019
97.044345
--
174250000
06-Aug-2019
97.256693
--
174250000
05-Aug-2019
96.380796
--
174300000
02-Aug-2019
98.729988
--
174300000
01-Aug-2019
99.188795
--
174300000
31-Jul-2019
100.273307
--
174300000
30-Jul-2019
101.027086
--
174400000
29-Jul-2019
101.124489
--
174500000
26-Jul-2019
101.299265
--
174500000
25-Jul-2019
100.882963
--
174550000
24-Jul-2019
101.392673
--
174600000
23-Jul-2019
100.609045
--
174350000
22-Jul-2019
100.019338
--
174400000
19-Jul-2019
100.330162
--
174400000
18-Jul-2019
100.710864
--
174350000
17-Jul-2019
100.20108
--
174150000
16-Jul-2019
100.872184
--
174150000
15-Jul-2019
101.042344
--
174750000
12-Jul-2019
101.16914
--
174750000
11-Jul-2019
100.410771
--
174750000
10-Jul-2019
100.341233
--
174700000
09-Jul-2019
100.21923
--
174750000
08-Jul-2019
100.433261
--
174800000
05-Jul-2019
100.75915
--
174900000
03-Jul-2019
100.690628
--
174950000
02-Jul-2019
99.799733
--
174950000
01-Jul-2019
99.765463
--
174950000
28-Jun-2019
99.49631
--
174950000
27-Jun-2019
98.634667
--
174950000
26-Jun-2019
98.029406
--
174950000
25-Jun-2019
98.449288
--
174950000
24-Jun-2019
98.916107
--
174950000
21-Jun-2019
99.373543
--
175050000
20-Jun-2019
99.083538
--
175050000
19-Jun-2019
98.233277
--
175050000
18-Jun-2019
97.98547
--
175550000
17-Jun-2019
97.301362
0.882296
175550000
14-Jun-2019
98.544051
--
175200000
13-Jun-2019
98.573803
--
175100000
12-Jun-2019
97.868417
--
174900000
11-Jun-2019
97.872199
--
174900000
10-Jun-2019
97.64894
--
174900000
07-Jun-2019
97.701396
--
174900000
06-Jun-2019
97.643994
--
174850000
05-Jun-2019
97.17107
--
174800000
04-Jun-2019
96.771883
--
174800000
03-Jun-2019
94.931534
--
175000000
31-May-2019
93.63747
--
174900000
30-May-2019
94.813816
--
175100000
29-May-2019
94.939199
--
175150000
28-May-2019
95.536737
--
175150000
24-May-2019
97.010932
--
175150000
23-May-2019
96.902364
--
175100000
22-May-2019
97.706346
--
175000000
21-May-2019
98.37828
--
174450000
20-May-2019
97.737232
--
174450000
17-May-2019
98.195493
--
174400000
16-May-2019
98.569799
--
174400000
15-May-2019
98.217063
--
174150000
14-May-2019
98.089273
--
174150000
13-May-2019
97.387002
--
174150000
10-May-2019
99.096741
--
174150000
09-May-2019
98.323948
--
173950000
08-May-2019
98.704157
--
173950000
07-May-2019
99.373235
--
173900000
06-May-2019
100.441863
--
173900000
03-May-2019
101.018044
--
173900000
02-May-2019
99.88977
--
173900000
01-May-2019
100.018668
--
173900000
30-Apr-2019
101.125333
--
173900000
29-Apr-2019
100.597034
--
174050000
26-Apr-2019
100.68833
--
173900000
25-Apr-2019
100.033634
--
173900000
24-Apr-2019
100.453389
--
173900000
23-Apr-2019
100.742048
--
173900000
22-Apr-2019
100.033886
--
173950000
18-Apr-2019
100.298079
--
173950000
17-Apr-2019
100.431633
--
173950000
16-Apr-2019
100.519327
--
174000000
15-Apr-2019
100.137026
--
174050000
12-Apr-2019
100.548331
--
174050000
11-Apr-2019
99.953994
--
174050000
10-Apr-2019
99.645682
--
174050000
09-Apr-2019
99.300584
--
174050000
08-Apr-2019
100.14635
--
174050000
05-Apr-2019
100.261412
--
174050000
04-Apr-2019
99.591409
--
174050000
03-Apr-2019
99.211911
--
174050000
02-Apr-2019
99.065574
--
174050000
01-Apr-2019
99.280743
--
174050000
29-Mar-2019
98.221388
--
174050000
28-Mar-2019
97.782802
--
174050000
27-Mar-2019
97.809617
--
173950000
26-Mar-2019
98.198576
--
173950000
25-Mar-2019
97.046842
--
173750000
22-Mar-2019
97.022205
--
173800000
21-Mar-2019
98.526455
--
173850000
20-Mar-2019
97.362207
0.871168
174000000
19-Mar-2019
98.992128
--
174000000
18-Mar-2019
99.683451
--
174000000
15-Mar-2019
99.143426
--
199400000
14-Mar-2019
98.804993
--
199450000
13-Mar-2019
99.03444
--
174300000
12-Mar-2019
98.721431
--
174300000
11-Mar-2019
98.427826
--
174350000
08-Mar-2019
97.262944
--
174350000
07-Mar-2019
97.391692
--
174350000
06-Mar-2019
97.779736
--
174300000
05-Mar-2019
98.19795
--
174300000
04-Mar-2019
98.307535
--
174300000
01-Mar-2019
98.586889
--
174250000
28-Feb-2019
98.118799
--
174250000
27-Feb-2019
98.275422
--
174200000
26-Feb-2019
98.084022
--
174200000
25-Feb-2019
98.338905
--
174250000
22-Feb-2019
98.6026
--
174250000
21-Feb-2019
97.946682
--
174350000
20-Feb-2019
98.154347
--
174400000
19-Feb-2019
97.512463
--
174400000
15-Feb-2019
97.0543
--
174500000
14-Feb-2019
96.337637
--
174500000
13-Feb-2019
96.811002
--
174550000
12-Feb-2019
96.545349
--
174700000
11-Feb-2019
95.678525
--
174850000
08-Feb-2019
95.659485
--
175000000
07-Feb-2019
95.513297
--
175200000
06-Feb-2019
95.595294
--
175350000
05-Feb-2019
95.872992
--
175600000
04-Feb-2019
95.622429
--
175600000
01-Feb-2019
95.417625
--
176250000
31-Jan-2019
95.371619
--
176200000
30-Jan-2019
94.147021
--
176400000
29-Jan-2019
93.541296
--
177000000
28-Jan-2019
93.22745
--
178750000
25-Jan-2019
93.564806
--
178900000
24-Jan-2019
93.288989
--
179250000
23-Jan-2019
93.285951
--
179350000
22-Jan-2019
92.937207
--
181200000
18-Jan-2019
93.915068
--
182250000
17-Jan-2019
92.899616
--
182400000
16-Jan-2019
92.202368
--
182600000
15-Jan-2019
92.200812
--
183000000
14-Jan-2019
91.664524
--
184050000
11-Jan-2019
92.457027
--
185400000
10-Jan-2019
92.489011
--
185550000
09-Jan-2019
91.955444
--
185600000
08-Jan-2019
91.838025
--
185700000
07-Jan-2019
90.87574
--
186500000
04-Jan-2019
90.400326
--
186800000
03-Jan-2019
88.153048
--
186950000
02-Jan-2019
89.063681
--
187000000
31-Dec-2018
89.294096
--
186750000
28-Dec-2018
88.750892
--
185800000
27-Dec-2018
88.847623
--
184550000
26-Dec-2018
88.221054
--
183900000
24-Dec-2018
85.192225
--
183650000
21-Dec-2018
88.119475
--
182000000
20-Dec-2018
89.202942
--
181200000
19-Dec-2018
90.065938
--
180600000
18-Dec-2018
90.989719
--
180050000
17-Dec-2018
91.565624
0.754743
179600000
14-Dec-2018
94.624932
--
179350000
13-Dec-2018
95.535099
--
178900000
12-Dec-2018
95.58266
--
178350000
11-Dec-2018
95.226626
--
176400000
10-Dec-2018
95.148213
--
176000000
07-Dec-2018
95.372357
--
175700000
06-Dec-2018
96.309104
--
175150000
04-Dec-2018
96.758312
--
174750000
03-Dec-2018
98.783082
--
174800000
30-Nov-2018
97.909871
--
174800000
29-Nov-2018
97.19837
--
174700000
28-Nov-2018
97.233868
--
174150000
27-Nov-2018
96.402088
--
174050000
26-Nov-2018
95.934304
--
174050000
23-Nov-2018
94.821794
--
174050000
21-Nov-2018
95.301315
--
173850000
20-Nov-2018
95.466892
--
173650000
19-Nov-2018
97.196324
--
173600000
16-Nov-2018
97.420044
--
173450000
15-Nov-2018
96.818013
--
173150000
14-Nov-2018
96.566116
--
172850000
13-Nov-2018
97.264909
--
172950000
12-Nov-2018
97.558756
--
172950000
09-Nov-2018
98.216937
--
172950000
08-Nov-2018
98.850713
--
172950000
07-Nov-2018
99.171103
--
173050000
06-Nov-2018
98.07352
--
173050000
05-Nov-2018
97.338893
--
173000000
02-Nov-2018
96.254991
--
173000000
01-Nov-2018
96.434488
--
173050000
31-Oct-2018
95.889478
--
173050000
30-Oct-2018
96.031979
--
173100000
29-Oct-2018
94.763388
--
172950000
26-Oct-2018
94.078351
--
172950000
25-Oct-2018
95.635584
--
172950000
24-Oct-2018
95.107517
--
173000000
23-Oct-2018
96.278925
--
173300000
22-Oct-2018
96.777446
--
173300000
19-Oct-2018
97.521091
--
173300000
18-Oct-2018
97.058915
--
173400000
17-Oct-2018
97.392341
--
173400000
16-Oct-2018
97.67237
--
173400000
15-Oct-2018
96.332069
--
173750000
12-Oct-2018
96.40317
--
173650000
11-Oct-2018
96.098814
--
173650000
10-Oct-2018
98.342457
--
173550000
09-Oct-2018
100.133222
--
173300000
08-Oct-2018
100.645014
--
173300000
05-Oct-2018
100.264261
--
173300000
04-Oct-2018
100.050886
--
173300000
03-Oct-2018
100.073399
--
173150000
02-Oct-2018
100.305597
--
173200000
01-Oct-2018
99.976594
--
173200000
28-Sept-2018
99.79607
--
173250000
27-Sept-2018
99.287889
--
173250000
26-Sept-2018
99.22468
0.859045
173150000
25-Sept-2018
100.637551
--
172850000
24-Sept-2018
101.411668
--
172600000
21-Sept-2018
102.270687
--
172600000
20-Sept-2018
101.974473
--
172600000
19-Sept-2018
101.59296
--
172550000
18-Sept-2018
102.274919
--
172550000
17-Sept-2018
102.129708
--
172550000
14-Sept-2018
102.188183
--
172200000
13-Sept-2018
102.105489
--
171950000
12-Sept-2018
101.927789
--
172000000
11-Sept-2018
101.622546
--
172000000
10-Sept-2018
101.667496
--
172050000
07-Sept-2018
101.231893
--
172050000
06-Sept-2018
101.713151
--
172050000
05-Sept-2018
101.738445
--
172250000
04-Sept-2018
101.072037
--
172250000
31-Aug-2018
100.989445
--
172250000
30-Aug-2018
101.136536
--
172250000
29-Aug-2018
101.613538
--
172250000
28-Aug-2018
101.385361
--
172250000
27-Aug-2018
101.609751
--
172250000
24-Aug-2018
101.440929
--
172150000
23-Aug-2018
101.169676
--
172150000
22-Aug-2018
101.310821
--
172000000
21-Aug-2018
101.865456
--
172000000
20-Aug-2018
101.863004
--
171950000
17-Aug-2018
101.421071
--
171950000
16-Aug-2018
100.827898
--
171900000
15-Aug-2018
99.738756
--
172000000
14-Aug-2018
100.382273
--
172250000
13-Aug-2018
99.517611
--
172250000
10-Aug-2018
99.719727
--
172250000
09-Aug-2018
100.147378
--
172250000
08-Aug-2018
99.951823
--
172250000
07-Aug-2018
100.19234
--
172250000
06-Aug-2018
100.077478
--
172250000
03-Aug-2018
100.056311
--
172250000
02-Aug-2018
99.40376
--
172350000
01-Aug-2018
99.020653
--
172350000
31-Jul-2018
99.960803
--
172400000
30-Jul-2018
99.149436
--
172450000
27-Jul-2018
99.020334
--
172400000
26-Jul-2018
99.334795
--
172400000
25-Jul-2018
98.744976
--
172400000
24-Jul-2018
98.469242
--
172450000
23-Jul-2018
98.218421
--
172450000
20-Jul-2018
98.350693
--
172450000
19-Jul-2018
98.921582
--
173050000
18-Jul-2018
98.611743
--
172700000
17-Jul-2018
98.658064
--
172400000
16-Jul-2018
98.532574
--
172450000
13-Jul-2018
98.913617
--
172350000
12-Jul-2018
98.920192
--
172450000
11-Jul-2018
98.872832
--
172750000
10-Jul-2018
99.513888
--
172400000
09-Jul-2018
99.007565
--
172400000
06-Jul-2018
99.279192
--
172400000
05-Jul-2018
98.647472
--
172500000
03-Jul-2018
97.96469
--
172500000
02-Jul-2018
97.686642
--
172200000
29-Jun-2018
97.730521
--
172200000
28-Jun-2018
97.770972
--
172250000
27-Jun-2018
97.516146
--
172150000
26-Jun-2018
97.807715
0.802211
172150000
25-Jun-2018
98.458276
--
172250000
22-Jun-2018
98.666883
--
172250000
21-Jun-2018
98.265639
--
172350000
20-Jun-2018
98.788294
--
172500000
19-Jun-2018
98.738695
--
172550000
18-Jun-2018
98.646068
--
172150000
15-Jun-2018
98.568798
--
172200000
14-Jun-2018
98.471559
--
172200000
13-Jun-2018
98.180633
--
172050000
12-Jun-2018
98.999738
--
172250000
11-Jun-2018
98.749164
--
172300000
08-Jun-2018
98.617565
--
172550000
07-Jun-2018
98.378902
--
172300000
06-Jun-2018
97.978461
--
172200000
05-Jun-2018
98.08904
--
172200000
04-Jun-2018
97.873821
--
172100000
01-Jun-2018
97.765671
--
172150000
31-May-2018
97.604575
--
172250000
30-May-2018
98.355804
--
172350000
29-May-2018
97.091252
--
172300000
25-May-2018
97.586087
--
172300000
24-May-2018
97.934148
--
172300000
23-May-2018
97.761659
--
172300000
22-May-2018
97.565218
--
172500000
21-May-2018
97.861842
--
172500000
18-May-2018
97.152649
--
172650000
17-May-2018
97.427983
--
172650000
16-May-2018
97.320057
--
172800000
15-May-2018
96.941732
--
173050000
14-May-2018
97.187641
--
173100000
11-May-2018
97.161104
--
173250000
10-May-2018
96.973349
--
173450000
09-May-2018
96.076302
--
173850000
08-May-2018
95.640446
--
173950000
07-May-2018
96.319133
--
174050000
04-May-2018
96.533355
--
174050000
03-May-2018
95.583853
--
174050000
02-May-2018
95.62764
--
173750000
01-May-2018
95.880562
--
173550000
30-Apr-2018
96.307125
--
173750000
27-Apr-2018
97.013015
--
173800000
26-Apr-2018
96.763196
--
173850000
25-Apr-2018
96.1262
--
174000000
24-Apr-2018
95.939535
--
174300000
23-Apr-2018
96.233745
--
174300000
20-Apr-2018
95.863658
--
174350000
19-Apr-2018
96.471498
--
174350000
18-Apr-2018
97.163847
--
174550000
17-Apr-2018
97.290102
--
174600000
16-Apr-2018
96.650769
--
175000000
13-Apr-2018
95.601437
--
175250000
12-Apr-2018
95.399891
--
175300000
11-Apr-2018
95.5296
--
175400000
10-Apr-2018
95.735525
--
175550000
09-Apr-2018
94.787103
--
175700000
06-Apr-2018
94.685357
--
175700000
05-Apr-2018
96.23596
--
175800000
04-Apr-2018
95.403462
--
175800000
03-Apr-2018
94.576584
--
175800000
02-Apr-2018
93.497896
--
175850000
29-Mar-2018
95.145355
--
175900000
28-Mar-2018
94.159128
--
175700000
27-Mar-2018
94.121134
--
175700000
26-Mar-2018
94.24376
--
175850000
23-Mar-2018
92.492424
--
175750000
22-Mar-2018
94.0359
0.780674
175750000
21-Mar-2018
96.421696
--
175750000
20-Mar-2018
96.410968
--
175400000
19-Mar-2018
96.533322
--
175400000
16-Mar-2018
97.630959
--
212500000
15-Mar-2018
96.904594
--
212400000
14-Mar-2018
96.938453
--
175100000
13-Mar-2018
97.395857
--
175350000
12-Mar-2018
97.685321
--
175700000
09-Mar-2018
97.856921
--
175800000
08-Mar-2018
96.747352
--
175800000
07-Mar-2018
96.654526
--
175750000
06-Mar-2018
97.080408
--
175950000
05-Mar-2018
97.142617
--
175950000
02-Mar-2018
95.975682
--
175950000
01-Mar-2018
95.474983
--
175950000
28-Feb-2018
96.366122
--
175950000
27-Feb-2018
97.408976
--
176000000
26-Feb-2018
98.71147
--
176350000
23-Feb-2018
98.243133
--
176350000
22-Feb-2018
96.514277
--
176350000
21-Feb-2018
96.25488
--
176350000
20-Feb-2018
96.944908
--
176350000
16-Feb-2018
97.996649
--
176350000
15-Feb-2018
97.899895
--
176550000
14-Feb-2018
96.657767
--
176650000
13-Feb-2018
95.717896
--
176700000
12-Feb-2018
95.39048
--
176700000
09-Feb-2018
94.283459
--
176850000
08-Feb-2018
92.865242
--
176850000
07-Feb-2018
95.616474
--
177150000
06-Feb-2018
95.73298
--
177250000
05-Feb-2018
95.131437
--
177750000
02-Feb-2018
98.508689
--
178050000
01-Feb-2018
100.219508
--
178100000
31-Jan-2018
100.577161
--
178150000
30-Jan-2018
100.598483
--
178300000
29-Jan-2018
101.428341
--
178450000
26-Jan-2018
102.34603
--
178800000
25-Jan-2018
101.39152
--
178800000
24-Jan-2018
100.989425
--
179000000
23-Jan-2018
101.230802
--
179100000
22-Jan-2018
101.011021
--
179250000
19-Jan-2018
100.538169
--
179500000
18-Jan-2018
99.821791
--
179650000
17-Jan-2018
100.306493
--
179750000
16-Jan-2018
99.569974
--
179800000
12-Jan-2018
100.389482
--
179850000
11-Jan-2018
99.967068
--
180100000
10-Jan-2018
99.057476
--
180350000
09-Jan-2018
99.19393
--
180500000
08-Jan-2018
99.543233
--
181000000
05-Jan-2018
98.984705
--
181350000
04-Jan-2018
98.730941
--
181400000
03-Jan-2018
98.813633
--
181550000
02-Jan-2018
98.652343
--
181550000
29-Dec-2017
98.518449
--
181550000
28-Dec-2017
98.731966
--
181550000
27-Dec-2017
98.484054
--
181350000
26-Dec-2017
98.44718
--
181400000
22-Dec-2017
98.309527
--
181350000
21-Dec-2017
98.045258
--
181150000
20-Dec-2017
98.046711
--
181100000
19-Dec-2017
98.223677
0.797993
181100000
18-Dec-2017
99.575172
--
181100000
15-Dec-2017
99.210082
--
180900000
14-Dec-2017
98.347094
--
180900000
13-Dec-2017
99.027398
--
180850000
12-Dec-2017
98.734086
--
180850000
11-Dec-2017
99.172444
--
180850000
08-Dec-2017
99.02378
--
180850000
07-Dec-2017
98.399563
--
180850000
06-Dec-2017
98.017282
--
180750000
05-Dec-2017
98.062873
--
180550000
04-Dec-2017
98.870712
--
180250000
01-Dec-2017
98.335745
--
180250000
30-Nov-2017
98.57327
--
179950000
29-Nov-2017
97.846529
--
180000000
28-Nov-2017
96.99473
--
179850000
27-Nov-2017
95.839134
--
179750000
24-Nov-2017
95.578243
--
179700000
22-Nov-2017
95.60771
--
179700000
21-Nov-2017
95.624591
--
179600000
20-Nov-2017
95.363622
--
179600000
17-Nov-2017
95.25435
--
179600000
16-Nov-2017
95.261865
--
179600000
15-Nov-2017
94.72833
--
180100000
14-Nov-2017
95.510562
--
180350000
13-Nov-2017
95.236868
--
180350000
10-Nov-2017
94.898684
--
180400000
09-Nov-2017
94.899157
--
180400000
08-Nov-2017
95.0295
--
180450000
07-Nov-2017
94.808133
--
180500000
06-Nov-2017
94.781362
--
180500000
03-Nov-2017
94.781447
--
180500000
02-Nov-2017
94.84075
--
180500000
01-Nov-2017
94.609142
--
180500000
31-Oct-2017
94.768496
--
180500000
30-Oct-2017
94.633672
--
180500000
27-Oct-2017
95.045103
--
180550000
26-Oct-2017
95.106789
--
180550000
25-Oct-2017
94.876217
--
181050000
24-Oct-2017
95.446861
--
181200000
23-Oct-2017
95.408213
--
181250000
20-Oct-2017
95.569363
--
181350000
19-Oct-2017
95.021053
--
181350000
18-Oct-2017
94.914679
--
181350000
17-Oct-2017
94.942461
--
181500000
16-Oct-2017
95.002999
--
181700000
13-Oct-2017
95.00211
--
181700000
12-Oct-2017
95.084718
--
181750000
11-Oct-2017
94.861741
--
181750000
10-Oct-2017
94.69372
--
181850000
09-Oct-2017
94.089071
--
181800000
06-Oct-2017
94.081127
--
181850000
05-Oct-2017
94.446274
--
181850000
04-Oct-2017
94.313996
--
181850000
03-Oct-2017
94.057904
--
181900000
02-Oct-2017
93.994827
--
182050000
29-Sept-2017
93.628249
--
182050000
28-Sept-2017
93.768376
--
182050000
27-Sept-2017
93.456718
--
182100000
26-Sept-2017
93.488734
0.727678
182150000
25-Sept-2017
94.333645
--
182150000
22-Sept-2017
93.721914
--
182150000
21-Sept-2017
93.711278
--
182150000
20-Sept-2017
93.895136
--
182100000
19-Sept-2017
93.893332
--
182150000
18-Sept-2017
93.891975
--
182200000
15-Sept-2017
93.866542
--
182300000
14-Sept-2017
93.546188
--
182200000
13-Sept-2017
93.323292
--
182200000
12-Sept-2017
93.318603
--
182250000
11-Sept-2017
93.371111
--
182300000
08-Sept-2017
92.47663
--
182300000
07-Sept-2017
92.142501
--
182300000
06-Sept-2017
92.190667
--
182250000
05-Sept-2017
92.00615
--
182300000
01-Sept-2017
92.483175
--
182350000
31-Aug-2017
92.110833
--
182350000
30-Aug-2017
91.991991
--
182350000
29-Aug-2017
91.884987
--
182500000
28-Aug-2017
92.020136
--
182450000
25-Aug-2017
91.927109
--
182500000
24-Aug-2017
91.468278
--
182500000
23-Aug-2017
91.584302
--
182600000
22-Aug-2017
91.668744
--
182850000
21-Aug-2017
90.94975
--
182850000
18-Aug-2017
90.842387
--
182900000
17-Aug-2017
90.853309
--
182900000
16-Aug-2017
92.045407
--
182900000
15-Aug-2017
91.858197
--
182950000
14-Aug-2017
92.047667
--
182950000
11-Aug-2017
91.391832
--
182950000
10-Aug-2017
91.634701
--
183000000
09-Aug-2017
92.518488
--
183000000
08-Aug-2017
92.782413
--
183200000
07-Aug-2017
92.905832
--
183200000
04-Aug-2017
92.847419
--
183250000
03-Aug-2017
92.651504
--
183300000
02-Aug-2017
92.68432
--
183350000
01-Aug-2017
92.83738
--
183650000
31-Jul-2017
92.768802
--
183650000
28-Jul-2017
92.471623
--
183500000
27-Jul-2017
92.986267
--
183500000
26-Jul-2017
92.72548
--
183500000
25-Jul-2017
93.151385
--
183650000
24-Jul-2017
92.642494
--
183700000
21-Jul-2017
93.045834
--
183900000
20-Jul-2017
92.992395
--
184500000
19-Jul-2017
92.696969
--
184550000
18-Jul-2017
92.006335
--
184700000
17-Jul-2017
92.175901
--
184700000
14-Jul-2017
91.985203
--
184800000
13-Jul-2017
91.686036
--
184750000
12-Jul-2017
91.600627
--
184750000
11-Jul-2017
91.216438
--
184900000
10-Jul-2017
91.38253
--
184900000
07-Jul-2017
91.575567
--
184850000
06-Jul-2017
91.249099
--
184900000
05-Jul-2017
92.138608
--
184900000
03-Jul-2017
92.606581
--
184900000
30-Jun-2017
92.179487
--
184900000
29-Jun-2017
92.066633
--
184900000
28-Jun-2017
92.673659
--
184850000
27-Jun-2017
92.268993
0.729118
184700000
26-Jun-2017
93.607638
--
184700000
23-Jun-2017
93.230597
--
184700000
22-Jun-2017
93.063444
--
184600000
21-Jun-2017
93.112247
--
184600000
20-Jun-2017
93.798362
--
184450000
19-Jun-2017
94.516575
--
184500000
16-Jun-2017
94.408317
--
184650000
15-Jun-2017
94.028451
--
184550000
14-Jun-2017
93.961257
--
184550000
13-Jun-2017
93.958743
--
184600000
12-Jun-2017
93.583127
--
184600000
09-Jun-2017
93.374011
--
184600000
08-Jun-2017
92.470862
--
184600000
07-Jun-2017
92.502592
--
184650000
06-Jun-2017
92.395983
--
184800000
05-Jun-2017
92.903825
--
184800000
02-Jun-2017
93.213207
--
184850000
01-Jun-2017
93.222551
--
184950000
31-May-2017
92.216317
--
185050000
30-May-2017
91.982417
--
185050000
26-May-2017
92.093337
--
184950000
25-May-2017
92.046588
--
185000000
24-May-2017
91.653865
--
185050000
23-May-2017
91.428444
--
185200000
22-May-2017
91.240393
--
185100000
19-May-2017
90.756289
--
185100000
18-May-2017
90.054277
--
185250000
17-May-2017
90.027601
--
185250000
16-May-2017
90.903249
--
187400000
15-May-2017
91.334807
--
187700000
12-May-2017
90.869102
--
187700000
11-May-2017
91.025456
--
187750000
10-May-2017
91.63145
--
187750000
09-May-2017
91.224286
--
188000000
08-May-2017
91.578078
--
188100000
05-May-2017
91.660507
--
188100000
04-May-2017
90.93934
--
188100000
03-May-2017
91.166046
--
188100000
02-May-2017
91.18614
--
187900000
01-May-2017
91.10456
--
187950000
28-Apr-2017
91.515948
--
187500000
27-Apr-2017
92.209818
--
187500000
26-Apr-2017
92.253991
--
187500000
25-Apr-2017
92.649215
--
187500000
24-Apr-2017
92.045302
--
187600000
21-Apr-2017
91.167853
--
187600000
20-Apr-2017
91.24613
--
187550000
19-Apr-2017
90.886016
--
187600000
18-Apr-2017
91.05051
--
187600000
17-Apr-2017
91.086887
--
187450000
13-Apr-2017
90.469873
--
187150000
12-Apr-2017
91.206198
--
187300000
11-Apr-2017
91.439092
--
187300000
10-Apr-2017
91.151326
--
187300000
07-Apr-2017
90.88157
--
187500000
06-Apr-2017
91.107425
--
187500000
05-Apr-2017
90.658494
--
187500000
04-Apr-2017
90.837273
--
187650000
03-Apr-2017
90.661996
--
187650000
31-Mar-2017
91.119057
--
187750000
30-Mar-2017
91.20187
--
187800000
29-Mar-2017
90.956198
--
187800000
28-Mar-2017
90.855931
--
187950000
27-Mar-2017
90.181771
--
188000000
24-Mar-2017
90.504346
0.701295
188000000
23-Mar-2017
91.338865
--
187950000
22-Mar-2017
91.351384
--
187900000
21-Mar-2017
91.24786
--
187800000
20-Mar-2017
92.05415
--
187850000
17-Mar-2017
92.354261
--
187900000
16-Mar-2017
92.152136
--
187900000
15-Mar-2017
92.587408
--
187750000
14-Mar-2017
91.388116
--
187650000
13-Mar-2017
91.754736
--
187550000
10-Mar-2017
91.516114
--
187550000
09-Mar-2017
91.129497
--
187550000
08-Mar-2017
91.283135
--
187500000
07-Mar-2017
92.083954
--
187550000
06-Mar-2017
92.38635
--
187500000
03-Mar-2017
92.750673
--
187500000
02-Mar-2017
92.741719
--
187700000
01-Mar-2017
93.25658
--
187750000
28-Feb-2017
92.28628
--
187700000
27-Feb-2017
92.281203
--
187650000
24-Feb-2017
92.170698
--
187600000
23-Feb-2017
91.827104
--
187600000
22-Feb-2017
91.532032
--
187150000
21-Feb-2017
91.612831
--
187350000
17-Feb-2017
91.044526
--
187400000
16-Feb-2017
91.159948
--
187650000
15-Feb-2017
91.034455
--
187100000
14-Feb-2017
90.864324
--
187100000
13-Feb-2017
90.890296
--
186900000
10-Feb-2017
90.43778
--
187050000
09-Feb-2017
89.934611
--
187100000
08-Feb-2017
89.720781
--
187200000
07-Feb-2017
89.583406
--
187450000
06-Feb-2017
89.667851
--
187450000
03-Feb-2017
90.110719
--
187650000
02-Feb-2017
89.510606
--
187900000
01-Feb-2017
89.131523
--
188050000
31-Jan-2017
89.759003
--
188150000
30-Jan-2017
89.190469
--
188300000
27-Jan-2017
89.726856
--
188400000
26-Jan-2017
89.886928
--
188750000
25-Jan-2017
90.185856
--
188800000
24-Jan-2017
89.273933
--
188850000
23-Jan-2017
88.487957
--
189000000
20-Jan-2017
88.763029
--
189250000
19-Jan-2017
88.307978
--
189500000
18-Jan-2017
88.951024
--
189700000
17-Jan-2017
88.765801
--
189950000
13-Jan-2017
88.815907
--
190200000
12-Jan-2017
88.68195
--
190350000
11-Jan-2017
88.992218
--
190350000
10-Jan-2017
88.43961
--
190550000
09-Jan-2017
88.499349
--
190650000
06-Jan-2017
89.418196
--
190700000
05-Jan-2017
89.25449
--
190800000
04-Jan-2017
89.474259
--
190900000
03-Jan-2017
88.952806
--
191000000
30-Dec-2016
88.443533
--
190950000
29-Dec-2016
88.882312
--
190550000
28-Dec-2016
88.516359
--
190650000
27-Dec-2016
89.430445
--
190500000
23-Dec-2016
89.212465
--
190350000
22-Dec-2016
89.187682
--
190250000
21-Dec-2016
89.271829
0.697193
190250000
20-Dec-2016
90.28641
--
190000000
19-Dec-2016
89.926885
--
190050000
16-Dec-2016
89.719187
--
189700000
15-Dec-2016
89.453007
--
189950000
14-Dec-2016
89.053421
--
190050000
13-Dec-2016
90.299681
--
189900000
12-Dec-2016
89.777851
--
189800000
09-Dec-2016
89.816583
--
189800000
08-Dec-2016
89.46969
--
189700000
07-Dec-2016
89.199891
--
189400000
06-Dec-2016
88.071493
--
189100000
05-Dec-2016
87.841107
--
188750000
02-Dec-2016
87.216178
--
188650000
01-Dec-2016
87.041933
--
188650000
30-Nov-2016
87.193543
--
188300000
29-Nov-2016
87.702727
--
188100000
28-Nov-2016
87.612139
--
187550000
25-Nov-2016
87.647887
--
187550000
23-Nov-2016
87.067777
--
187450000
22-Nov-2016
87.258502
--
187400000
21-Nov-2016
86.912954
--
187400000
18-Nov-2016
86.133187
--
187350000
17-Nov-2016
86.154716
--
187050000
16-Nov-2016
85.94713
--
186950000
15-Nov-2016
86.339477
--
187050000
14-Nov-2016
85.485694
--
187450000
11-Nov-2016
84.683221
--
186950000
10-Nov-2016
84.669335
--
188750000
09-Nov-2016
84.607907
--
191100000
08-Nov-2016
83.879858
--
191550000
07-Nov-2016
83.339671
--
191300000
04-Nov-2016
81.760136
--
191300000
03-Nov-2016
81.987212
--
191300000
02-Nov-2016
82.110589
--
191300000
01-Nov-2016
82.957154
--
191350000
31-Oct-2016
84.044925
--
191350000
28-Oct-2016
83.45757
--
191350000
27-Oct-2016
83.258432
--
191350000
26-Oct-2016
83.801997
--
191250000
25-Oct-2016
83.807382
--
191250000
24-Oct-2016
83.792821
--
190900000
21-Oct-2016
83.638591
--
190900000
20-Oct-2016
83.812941
--
190500000
19-Oct-2016
84.212357
--
190500000
18-Oct-2016
84.140369
--
190400000
17-Oct-2016
83.747147
--
190300000
14-Oct-2016
83.835826
--
190350000
13-Oct-2016
83.86739
--
190550000
12-Oct-2016
83.979847
--
190600000
11-Oct-2016
83.547821
--
190600000
10-Oct-2016
84.619417
--
190600000
07-Oct-2016
84.059694
--
190700000
06-Oct-2016
84.397669
--
189550000
05-Oct-2016
84.299642
--
189200000
04-Oct-2016
84.093258
--
189150000
03-Oct-2016
85.144296
--
189550000
30-Sept-2016
85.681515
--
189350000
29-Sept-2016
85.289511
--
189350000
28-Sept-2016
86.222789
--
189250000
27-Sept-2016
85.599182
--
188800000
26-Sept-2016
85.635871
0.693086
188750000
23-Sept-2016
86.913847
--
188750000
22-Sept-2016
87.369944
--
188750000
21-Sept-2016
86.749558
--
188650000
20-Sept-2016
85.28541
--
188650000
19-Sept-2016
85.515422
--
188550000
16-Sept-2016
85.005333
--
188550000
15-Sept-2016
85.026805
--
188550000
14-Sept-2016
84.311173
--
188550000
13-Sept-2016
84.46027
--
188550000
12-Sept-2016
85.849476
--
188450000
09-Sept-2016
84.700132
--
188550000
08-Sept-2016
87.256818
--
188550000
07-Sept-2016
87.237367
--
188600000
06-Sept-2016
87.038789
--
188650000
02-Sept-2016
86.696046
--
188750000
01-Sept-2016
85.940366
--
188800000
31-Aug-2016
86.116301
--
188800000
30-Aug-2016
86.166424
--
188550000
29-Aug-2016
86.566243
--
188550000
26-Aug-2016
85.959989
--
188600000
25-Aug-2016
86.675524
--
188600000
24-Aug-2016
86.435973
--
188500000
23-Aug-2016
86.808533
--
188450000
22-Aug-2016
86.678939
--
188250000
19-Aug-2016
86.84432
--
188150000
18-Aug-2016
87.358308
--
188150000
17-Aug-2016
86.688141
--
188150000
16-Aug-2016
86.211641
--
187900000
15-Aug-2016
86.825948
--
188400000
12-Aug-2016
86.866452
--
188250000
11-Aug-2016
86.947803
--
188250000
10-Aug-2016
86.523181
--
187950000
09-Aug-2016
86.59796
--
188050000
08-Aug-2016
86.699183
--
188050000
05-Aug-2016
86.635836
--
188150000
04-Aug-2016
86.27834
--
188150000
03-Aug-2016
86.249072
--
188150000
02-Aug-2016
86.127405
--
188350000
01-Aug-2016
86.700909
--
188350000
29-Jul-2016
86.998845
--
188250000
28-Jul-2016
86.732598
--
188300000
27-Jul-2016
86.613566
--
188350000
26-Jul-2016
86.906343
--
188400000
25-Jul-2016
86.969283
--
188350000
22-Jul-2016
87.298701
--
188200000
21-Jul-2016
86.741395
--
188000000
20-Jul-2016
86.926657
--
188000000
19-Jul-2016
86.934654
--
186650000
18-Jul-2016
87.131787
--
186150000
15-Jul-2016
87.262432
--
186100000
14-Jul-2016
86.989699
--
186000000
13-Jul-2016
86.951016
--
185550000
12-Jul-2016
86.816669
--
185250000
11-Jul-2016
86.269069
--
185200000
08-Jul-2016
85.875401
--
185200000
07-Jul-2016
84.75685
--
184850000
06-Jul-2016
85.284826
--
184200000
05-Jul-2016
84.863762
--
184000000
01-Jul-2016
85.352429
--
184100000
30-Jun-2016
85.288777
--
184100000
29-Jun-2016
83.647094
--
183150000
28-Jun-2016
82.396726
--
181550000
27-Jun-2016
81.351841
--
181300000
24-Jun-2016
82.584316
--
180650000
23-Jun-2016
84.657849
--
180750000
22-Jun-2016
83.530998
--
180800000
21-Jun-2016
83.716859
0.674821
180750000
20-Jun-2016
84.261531
--
181050000
17-Jun-2016
83.830814
--
181200000
16-Jun-2016
83.693259
--
180600000
15-Jun-2016
83.379517
--
180400000
14-Jun-2016
83.624387
--
180450000
13-Jun-2016
83.550544
--
180300000
10-Jun-2016
84.197392
--
180300000
09-Jun-2016
84.823782
--
180300000
08-Jun-2016
84.730982
--
180250000
07-Jun-2016
84.417902
--
179800000
06-Jun-2016
84.131595
--
179700000
03-Jun-2016
83.662519
--
179600000
02-Jun-2016
83.370582
--
179550000
01-Jun-2016
83.15083
--
179250000
31-May-2016
82.879356
--
179050000
27-May-2016
82.851284
--
178950000
26-May-2016
82.510517
--
178950000
25-May-2016
82.265375
--
178950000
24-May-2016
81.8137
--
178900000
23-May-2016
80.856497
--
178950000
20-May-2016
81.116545
--
178950000
19-May-2016
80.723385
--
178850000
18-May-2016
80.677754
--
178850000
17-May-2016
81.294651
--
178500000
16-May-2016
82.276787
--
178500000
13-May-2016
81.72198
--
178550000
12-May-2016
82.477935
--
178550000
11-May-2016
82.147246
--
178600000
10-May-2016
82.488216
--
178850000
09-May-2016
81.631598
--
178850000
06-May-2016
81.70298
--
178850000
05-May-2016
81.539153
--
178750000
04-May-2016
81.702759
--
178750000
03-May-2016
81.773566
--
178600000
02-May-2016
82.474161
--
178500000
29-Apr-2016
82.047611
--
178350000
28-Apr-2016
82.082294
--
178200000
27-Apr-2016
82.596127
--
178200000
26-Apr-2016
81.756371
--
178000000
25-Apr-2016
81.255317
--
177800000
22-Apr-2016
81.397443
--
177800000
21-Apr-2016
80.781335
--
177650000
20-Apr-2016
81.878245
--
177650000
19-Apr-2016
82.565639
--
177650000
18-Apr-2016
82.094663
--
177650000
15-Apr-2016
81.669901
--
177450000
14-Apr-2016
81.505455
--
177450000
13-Apr-2016
81.903156
--
177700000
12-Apr-2016
81.506683
--
177750000
11-Apr-2016
80.544559
--
178350000
08-Apr-2016
80.60877
--
178350000
07-Apr-2016
80.245966
--
178350000
06-Apr-2016
80.883075
--
178400000
05-Apr-2016
80.429885
--
178750000
04-Apr-2016
81.482056
--
178650000
01-Apr-2016
81.924816
--
178650000
31-Mar-2016
81.657972
--
178600000
30-Mar-2016
81.527534
--
178600000
29-Mar-2016
81.411191
--
178650000
28-Mar-2016
80.414598
--
180200000
24-Mar-2016
80.320922
--
180800000
23-Mar-2016
80.303394
0.630162
180700000
22-Mar-2016
81.481671
--
180350000
21-Mar-2016
81.722763
--
179350000
18-Mar-2016
81.722285
--
186550000
17-Mar-2016
81.833323
--
178800000
16-Mar-2016
81.030962
--
178700000
15-Mar-2016
80.385578
--
178250000
14-Mar-2016
80.504371
--
178050000
11-Mar-2016
80.720672
--
177900000
10-Mar-2016
79.971593
--
177700000
09-Mar-2016
79.796284
--
176750000
08-Mar-2016
79.264053
--
176650000
07-Mar-2016
79.715564
--
177000000
04-Mar-2016
79.338927
--
176450000
03-Mar-2016
78.657384
--
176150000
02-Mar-2016
77.982547
--
175900000
01-Mar-2016
77.312855
--
175650000
29-Feb-2016
76.650543
--
175550000
26-Feb-2016
76.762819
--
175450000
25-Feb-2016
77.497079
--
175350000
24-Feb-2016
76.851793
--
175200000
23-Feb-2016
76.557086
--
175100000
22-Feb-2016
77.025908
--
174950000
19-Feb-2016
76.185021
--
174850000
18-Feb-2016
76.277498
--
174750000
17-Feb-2016
75.953479
--
174750000
16-Feb-2016
75.107644
--
174550000
12-Feb-2016
74.207088
--
174450000
11-Feb-2016
73.368372
--
174000000
10-Feb-2016
74.316334
--
173850000
09-Feb-2016
74.572268
--
172200000
08-Feb-2016
74.595922
--
172150000
05-Feb-2016
74.563546
--
172200000
04-Feb-2016
74.839353
--
172100000
03-Feb-2016
74.982733
--
171800000
02-Feb-2016
73.981823
--
171800000
01-Feb-2016
74.643483
--
171900000
29-Jan-2016
74.521486
--
171950000
28-Jan-2016
72.901555
--
172100000
27-Jan-2016
72.07248
--
172200000
26-Jan-2016
72.291547
--
172700000
25-Jan-2016
71.195915
--
172900000
22-Jan-2016
72.378751
--
173000000
21-Jan-2016
70.978103
--
173200000
20-Jan-2016
70.78515
--
173750000
19-Jan-2016
72.000618
--
173950000
15-Jan-2016
71.801931
--
174150000
14-Jan-2016
72.860736
--
174450000
13-Jan-2016
71.622345
--
174650000
12-Jan-2016
72.698527
--
175050000
11-Jan-2016
72.599834
--
175600000
08-Jan-2016
72.413896
--
175800000
07-Jan-2016
72.942118
--
175850000
06-Jan-2016
74.22045
--
175950000
05-Jan-2016
75.020009
--
176350000
04-Jan-2016
74.536832
--
176500000
31-Dec-2015
75.155588
--
176500000
30-Dec-2015
75.923477
--
176550000
29-Dec-2015
76.342423
--
176450000
28-Dec-2015
75.847404
--
176450000
24-Dec-2015
75.914893
0.69296
176300000
23-Dec-2015
76.730946
--
176300000
22-Dec-2015
75.58959
--
176400000
21-Dec-2015
74.798554
--
176350000
18-Dec-2015
74.37781
--
176350000
17-Dec-2015
75.559013
--
176350000
16-Dec-2015
76.320369
--
176200000
15-Dec-2015
75.157797
--
176150000
14-Dec-2015
74.322561
--
176050000
11-Dec-2015
74.107692
--
176050000
10-Dec-2015
75.028675
--
176100000
09-Dec-2015
75.292245
--
176150000
08-Dec-2015
75.68623
--
176050000
07-Dec-2015
76.123901
--
175850000
04-Dec-2015
76.584473
--
175800000
03-Dec-2015
75.363253
--
175700000
02-Dec-2015
76.305051
--
175700000
01-Dec-2015
77.543174
--
175750000
30-Nov-2015
76.927598
--
175750000
27-Nov-2015
77.097769
--
175650000
25-Nov-2015
76.993925
--
175650000
24-Nov-2015
77.04356
--
175650000
23-Nov-2015
76.808418
--
175650000
20-Nov-2015
76.747745
--
175700000
19-Nov-2015
76.543799
--
175700000
18-Nov-2015
76.327902
--
175700000
17-Nov-2015
75.337931
--
175750000
16-Nov-2015
76.031407
--
175750000
13-Nov-2015
74.737309
--
175650000
12-Nov-2015
75.229578
--
175650000
11-Nov-2015
76.499155
--
175650000
10-Nov-2015
76.475494
--
175700000
09-Nov-2015
76.053336
--
175850000
06-Nov-2015
76.44988
--
175850000
05-Nov-2015
77.478409
--
175850000
04-Nov-2015
77.612572
--
175850000
03-Nov-2015
77.756145
--
175850000
02-Nov-2015
77.569767
--
175850000
30-Oct-2015
76.854096
--
175950000
29-Oct-2015
76.813466
--
175950000
28-Oct-2015
77.139343
--
175950000
27-Oct-2015
76.60626
--
175950000
26-Oct-2015
77.080079
--
175950000
23-Oct-2015
77.373832
--
175950000
22-Oct-2015
77.532314
--
175950000
21-Oct-2015
76.187943
--
175950000
20-Oct-2015
76.460668
--
175950000
19-Oct-2015
76.334036
--
175900000
16-Oct-2015
76.410955
--
175900000
15-Oct-2015
76.095393
--
175900000
14-Oct-2015
75.419622
--
175800000
13-Oct-2015
75.651836
--
175700000
12-Oct-2015
76.057646
--
175700000
09-Oct-2015
75.931608
--
175700000
08-Oct-2015
76.019476
--
174650000
07-Oct-2015
75.086746
--
174800000
06-Oct-2015
74.5565
--
175550000
05-Oct-2015
74.714785
--
175700000
02-Oct-2015
73.282945
--
175700000
01-Oct-2015
72.289273
--
175700000
30-Sept-2015
72.740051
--
175700000
29-Sept-2015
71.549523
--
175700000
28-Sept-2015
71.4141
--
175800000
25-Sept-2015
72.590536
0.652258
175900000
24-Sept-2015
72.922887
--
175900000
23-Sept-2015
72.695522
--
175900000
22-Sept-2015
72.809244
--
175900000
21-Sept-2015
73.540038
--
175900000
18-Sept-2015
73.182254
--
175800000
17-Sept-2015
74.203819
--
175850000
16-Sept-2015
74.052387
--
175850000
15-Sept-2015
73.159052
--
175900000
14-Sept-2015
72.436753
--
175900000
11-Sept-2015
72.606745
--
175900000
10-Sept-2015
72.382457
--
175900000
09-Sept-2015
72.267891
--
175900000
08-Sept-2015
73.24276
--
175900000
04-Sept-2015
71.556325
--
175900000
03-Sept-2015
72.579057
--
176050000
02-Sept-2015
72.152672
--
176050000
01-Sept-2015
71.440033
--
176350000
31-Aug-2015
73.488244
--
176400000
28-Aug-2015
73.879899
--
176450000
27-Aug-2015
73.590143
--
176450000
26-Aug-2015
71.996009
--
176400000
25-Aug-2015
70.422496
--
176500000
24-Aug-2015
71.803418
--
177950000
21-Aug-2015
74.413743
--
178000000
20-Aug-2015
75.933994
--
178150000
19-Aug-2015
76.812554
--
178200000
18-Aug-2015
77.31253
--
178200000
17-Aug-2015
77.532845
--
178350000
14-Aug-2015
77.19469
--
178750000
13-Aug-2015
76.748072
--
178900000
12-Aug-2015
76.973042
--
179150000
11-Aug-2015
76.534718
--
179300000
10-Aug-2015
76.783816
--
179400000
07-Aug-2015
76.085669
--
179450000
06-Aug-2015
76.105631
--
179750000
05-Aug-2015
76.113225
--
179800000
04-Aug-2015
75.817923
--
179800000
03-Aug-2015
76.227235
--
180250000
31-Jul-2015
76.340145
--
180450000
30-Jul-2015
76.332984
--
180550000
29-Jul-2015
76.185762
--
180700000
28-Jul-2015
75.645977
--
181250000
27-Jul-2015
74.906338
--
181700000
24-Jul-2015
74.817072
--
181900000
23-Jul-2015
75.505301
--
182300000
22-Jul-2015
76.066843
--
182600000
21-Jul-2015
76.03258
--
182700000
20-Jul-2015
76.575962
--
182700000
17-Jul-2015
76.76964
--
182950000
16-Jul-2015
77.416489
--
183000000
15-Jul-2015
76.76715
--
183100000
14-Jul-2015
76.98374
--
183350000
13-Jul-2015
76.833127
--
183400000
10-Jul-2015
76.306184
--
183700000
09-Jul-2015
75.685242
--
183750000
08-Jul-2015
75.822754
--
183850000
07-Jul-2015
76.614731
--
184150000
06-Jul-2015
75.589848
--
184150000
02-Jul-2015
75.829541
--
184500000
01-Jul-2015
75.616253
--
184500000
30-Jun-2015
75.169222
--
184500000
29-Jun-2015
75.197145
--
184750000
26-Jun-2015
76.473193
--
185100000
25-Jun-2015
76.020005
--
185900000
24-Jun-2015
76.425755
0.646357
186250000
23-Jun-2015
77.648002
--
186450000
22-Jun-2015
77.925752
--
186450000
19-Jun-2015
77.685433
--
186650000
18-Jun-2015
78.100826
--
186700000
17-Jun-2015
77.424605
--
186750000
16-Jun-2015
77.174838
--
186950000
15-Jun-2015
76.716282
--
187150000
12-Jun-2015
77.129079
--
187300000
11-Jun-2015
77.775546
--
187700000
10-Jun-2015
77.491733
--
187700000
09-Jun-2015
76.673248
--
187800000
08-Jun-2015
76.716369
--
187900000
05-Jun-2015
76.954592
--
188000000
04-Jun-2015
77.260704
--
188000000
03-Jun-2015
77.826656
--
188100000
02-Jun-2015
78.041152
--
188300000
01-Jun-2015
78.336306
--
188300000
29-May-2015
78.368195
--
188300000
28-May-2015
78.860655
--
188300000
27-May-2015
78.760529
--
188300000
26-May-2015
78.314328
--
188400000
22-May-2015
79.041275
--
188600000
21-May-2015
79.246285
--
188600000
20-May-2015
79.074712
--
188700000
19-May-2015
79.003094
--
187700000
18-May-2015
79.059865
--
187700000
15-May-2015
78.793604
--
187850000
14-May-2015
78.539693
--
188300000
13-May-2015
77.834978
--
188350000
12-May-2015
77.917252
--
188350000
11-May-2015
78.069542
--
188550000
08-May-2015
78.423821
--
188850000
07-May-2015
77.663954
--
189300000
06-May-2015
77.630975
--
189300000
05-May-2015
77.868209
--
189600000
04-May-2015
78.91807
--
189650000
01-May-2015
78.752186
--
189650000
30-Apr-2015
78.318706
--
189700000
29-Apr-2015
78.889192
--
189850000
28-Apr-2015
79.175401
--
189850000
27-Apr-2015
78.694742
--
190050000
24-Apr-2015
79.331451
--
190300000
23-Apr-2015
79.228845
--
190300000
22-Apr-2015
78.882855
--
190450000
21-Apr-2015
78.67236
--
190650000
20-Apr-2015
79.113863
--
190750000
17-Apr-2015
78.41372
--
190750000
16-Apr-2015
79.038713
--
191050000
15-Apr-2015
79.328149
--
191350000
14-Apr-2015
78.923105
--
191650000
13-Apr-2015
78.463542
--
191850000
10-Apr-2015
78.96143
--
191900000
09-Apr-2015
78.487141
--
191900000
08-Apr-2015
78.344191
--
191950000
07-Apr-2015
78.466383
--
192200000
06-Apr-2015
78.960027
--
192350000
02-Apr-2015
78.074205
--
192350000
01-Apr-2015
77.889394
--
192350000
31-Mar-2015
77.931799
--
192850000
30-Mar-2015
78.330415
--
192900000
27-Mar-2015
77.464781
--
193500000
26-Mar-2015
77.27863
--
193800000
25-Mar-2015
77.571355
0.598091
194450000
24-Mar-2015
78.987708
--
194400000
23-Mar-2015
79.664405
--
193450000
20-Mar-2015
79.48562
--
201300000
19-Mar-2015
78.548084
--
201300000
18-Mar-2015
79.09312
--
193500000
17-Mar-2015
77.777611
--
194200000
16-Mar-2015
77.90232
--
194200000
13-Mar-2015
76.885759
--
195100000
12-Mar-2015
77.545654
--
195200000
11-Mar-2015
76.450933
--
195450000
10-Mar-2015
76.613387
--
195200000
09-Mar-2015
77.485778
--
195500000
06-Mar-2015
77.231136
--
195700000
05-Mar-2015
78.73679
--
196000000
04-Mar-2015
78.581374
--
196250000
03-Mar-2015
79.063484
--
196500000
02-Mar-2015
79.132539
--
196700000
27-Feb-2015
79.484159
--
196700000
26-Feb-2015
79.659427
--
196700000
25-Feb-2015
79.983074
--
196700000
24-Feb-2015
80.374774
--
196850000
23-Feb-2015
80.243956
--
197250000
20-Feb-2015
80.178036
--
197250000
19-Feb-2015
79.907503
--
197250000
18-Feb-2015
80.209312
--
197250000
17-Feb-2015
79.714939
--
197150000
13-Feb-2015
79.581115
--
197150000
12-Feb-2015
79.890481
--
197150000
11-Feb-2015
79.385971
--
197150000
10-Feb-2015
80.021351
--
196950000
09-Feb-2015
79.177328
--
196600000
06-Feb-2015
79.616661
--
196650000
05-Feb-2015
80.807792
--
196650000
04-Feb-2015
80.18694
--
196700000
03-Feb-2015
80.815221
--
196750000
02-Feb-2015
79.810918
--
196750000
30-Jan-2015
79.00304
--
196800000
29-Jan-2015
80.301066
--
196700000
28-Jan-2015
79.424118
--
196450000
27-Jan-2015
80.283038
--
196300000
26-Jan-2015
80.771488
--
196200000
23-Jan-2015
80.566072
--
196200000
22-Jan-2015
80.94827
--
196200000
21-Jan-2015
80.296677
--
196250000
20-Jan-2015
79.789138
--
196550000
16-Jan-2015
79.627301
--
196550000
15-Jan-2015
78.710399
--
196400000
14-Jan-2015
78.870344
--
196400000
13-Jan-2015
78.74175
--
196350000
12-Jan-2015
78.625125
--
196400000
09-Jan-2015
79.003774
--
196450000
08-Jan-2015
79.689882
--
196450000
07-Jan-2015
78.523292
--
196450000
06-Jan-2015
77.672872
--
196450000
05-Jan-2015
78.105004
--
196350000
02-Jan-2015
79.425856
--
196200000
31-Dec-2014
79.379322
--
195950000
30-Dec-2014
80.507491
--
195850000
29-Dec-2014
81.332601
--
195850000
26-Dec-2014
80.85268
--
195800000
24-Dec-2014
80.318776
0.620276
195550000
23-Dec-2014
80.473447
--
195750000
22-Dec-2014
80.219442
--
195250000
19-Dec-2014
79.945282
--
195500000
18-Dec-2014
79.717216
--
195500000
17-Dec-2014
78.073713
--
195500000
16-Dec-2014
76.668552
--
195400000
15-Dec-2014
76.634576
--
195400000
12-Dec-2014
77.198843
--
195300000
11-Dec-2014
78.438116
--
195200000
10-Dec-2014
77.871651
--
195200000
09-Dec-2014
79.142737
--
194550000
08-Dec-2014
78.967157
--
194550000
05-Dec-2014
79.152315
--
194550000
04-Dec-2014
79.160649
--
194500000
03-Dec-2014
79.320189
--
194350000
02-Dec-2014
79.089506
--
194200000
01-Dec-2014
78.611677
--
194200000
28-Nov-2014
78.86206
--
194150000
26-Nov-2014
78.875798
--
194300000
25-Nov-2014
78.721623
--
194100000
24-Nov-2014
78.814173
--
194100000
21-Nov-2014
78.874754
--
194100000
20-Nov-2014
78.506318
--
193950000
19-Nov-2014
78.438745
--
193950000
18-Nov-2014
78.527551
--
193950000
17-Nov-2014
78.252313
--
193950000
14-Nov-2014
77.799994
--
193700000
13-Nov-2014
78.101427
--
193650000
12-Nov-2014
78.457921
--
193650000
11-Nov-2014
78.754511
--
193200000
10-Nov-2014
78.927318
--
193100000
07-Nov-2014
78.636442
--
193100000
06-Nov-2014
78.355286
--
193000000
05-Nov-2014
78.782913
--
192650000
04-Nov-2014
78.071836
--
192200000
03-Nov-2014
78.304163
--
192200000
31-Oct-2014
78.148348
--
192200000
30-Oct-2014
77.593268
--
191950000
29-Oct-2014
76.626527
--
191800000
28-Oct-2014
76.778396
--
191350000
27-Oct-2014
75.923424
--
191100000
24-Oct-2014
75.945966
--
191100000
23-Oct-2014
75.3441
--
190700000
22-Oct-2014
74.651838
--
190000000
21-Oct-2014
74.795612
--
189850000
20-Oct-2014
73.78143
--
189350000
17-Oct-2014
72.948952
--
189350000
16-Oct-2014
72.368506
--
189150000
15-Oct-2014
72.159333
--
189150000
14-Oct-2014
72.73447
--
189050000
13-Oct-2014
72.166453
--
188650000
10-Oct-2014
72.779726
--
188650000
09-Oct-2014
72.791347
--
188650000
08-Oct-2014
74.263744
--
188650000
07-Oct-2014
72.897681
--
188700000
06-Oct-2014
73.600603
--
188700000
03-Oct-2014
73.693846
--
188650000
02-Oct-2014
73.18086
--
188700000
01-Oct-2014
73.225826
--
188600000
30-Sept-2014
73.835941
--
188600000
29-Sept-2014
74.080309
--
188600000
26-Sept-2014
74.058703
--
188600000
25-Sept-2014
73.654098
--
188700000
24-Sept-2014
74.434335
0.587227
188600000
23-Sept-2014
74.816932
--
188550000
22-Sept-2014
75.484872
--
188300000
19-Sept-2014
75.981768
--
188400000
18-Sept-2014
75.838046
--
188400000
17-Sept-2014
75.920126
--
188400000
16-Sept-2014
76.060463
--
188400000
15-Sept-2014
75.620467
--
188400000
12-Sept-2014
75.480532
--
188150000
11-Sept-2014
76.332133
--
188050000
10-Sept-2014
75.992947
--
187850000
09-Sept-2014
75.913981
--
187300000
08-Sept-2014
76.577557
--
187150000
05-Sept-2014
76.929583
--
187150000
04-Sept-2014
76.36746
--
186650000
03-Sept-2014
76.542975
--
186700000
02-Sept-2014
76.360985
--
186350000
29-Aug-2014
76.661307
--
186400000
28-Aug-2014
76.313246
--
186400000
27-Aug-2014
76.259911
--
186300000
26-Aug-2014
75.937951
--
186250000
25-Aug-2014
76.212597
--
186050000
22-Aug-2014
75.850626
--
186050000
21-Aug-2014
75.996863
--
185900000
20-Aug-2014
75.81139
--
185900000
19-Aug-2014
75.555753
--
185850000
18-Aug-2014
75.000709
--
185400000
15-Aug-2014
74.726726
--
185400000
14-Aug-2014
74.699119
--
185350000
13-Aug-2014
74.334151
--
185350000
12-Aug-2014
73.828478
--
185350000
11-Aug-2014
73.996801
--
185350000
08-Aug-2014
73.885836
--
185350000
07-Aug-2014
72.847308
--
185500000
06-Aug-2014
72.822376
--
185650000
05-Aug-2014
73.094303
--
185850000
04-Aug-2014
73.673079
--
185850000
01-Aug-2014
73.645317
--
185950000
31-Jul-2014
73.661014
--
186000000
30-Jul-2014
74.940074
--
186000000
29-Jul-2014
75.435348
--
185850000
28-Jul-2014
75.740366
--
185850000
25-Jul-2014
75.438321
--
185750000
24-Jul-2014
75.914418
--
185750000
23-Jul-2014
75.714383
--
185750000
22-Jul-2014
75.79902
--
185650000
21-Jul-2014
75.72072
--
185650000
18-Jul-2014
75.923098
--
185650000
17-Jul-2014
75.192596
--
185650000
16-Jul-2014
76.019428
--
185650000
15-Jul-2014
75.895463
--
185550000
14-Jul-2014
75.978663
--
185500000
11-Jul-2014
76.023326
--
185500000
10-Jul-2014
76.089471
--
185500000
09-Jul-2014
76.087823
--
185500000
08-Jul-2014
76.068915
--
185450000
07-Jul-2014
76.135754
--
185350000
03-Jul-2014
76.357662
--
185350000
02-Jul-2014
76.262083
--
185350000
01-Jul-2014
76.962579
--
185150000
30-Jun-2014
76.938196
--
185000000
27-Jun-2014
76.736309
--
185000000
26-Jun-2014
76.572686
--
184950000
25-Jun-2014
76.6489
--
184850000
24-Jun-2014
76.480572
0.594895
184500000
23-Jun-2014
77.359754
--
184450000
20-Jun-2014
77.422354
--
184600000
19-Jun-2014
77.361548
--
184600000
18-Jun-2014
76.941515
--
184300000
17-Jun-2014
76.097665
--
184450000
16-Jun-2014
75.921795
--
184300000
13-Jun-2014
75.556818
--
184050000
12-Jun-2014
75.234718
--
183950000
11-Jun-2014
75.392893
--
183950000
10-Jun-2014
75.926248
--
183850000
09-Jun-2014
76.069243
--
183850000
06-Jun-2014
76.035732
--
183650000
05-Jun-2014
75.867659
--
183650000
04-Jun-2014
75.29387
--
183650000
03-Jun-2014
75.183907
--
183650000
02-Jun-2014
75.283274
--
183700000
30-May-2014
75.322206
--
183700000
29-May-2014
75.003455
--
183700000
28-May-2014
74.72126
--
183700000
27-May-2014
74.575911
--
183350000
23-May-2014
74.190532
--
183350000
22-May-2014
74.056796
--
183350000
21-May-2014
73.750413
--
183350000
20-May-2014
73.338289
--
183300000
19-May-2014
73.737213
--
183150000
16-May-2014
73.985029
--
183000000
15-May-2014
73.82664
--
183000000
14-May-2014
74.37086
--
183000000
13-May-2014
74.519968
--
182850000
12-May-2014
74.501318
--
182850000
09-May-2014
74.271778
--
182850000
08-May-2014
74.504314
--
182850000
07-May-2014
74.7799
--
182550000
06-May-2014
73.960115
--
182450000
05-May-2014
74.38738
--
181750000
02-May-2014
74.213275
--
181700000
01-May-2014
74.698772
--
181350000
30-Apr-2014
74.815625
--
181300000
29-Apr-2014
74.44793
--
181200000
28-Apr-2014
74.461491
--
181200000
25-Apr-2014
74.160093
--
181200000
24-Apr-2014
74.098945
--
181050000
23-Apr-2014
74.030357
--
181050000
22-Apr-2014
73.976818
--
181000000
21-Apr-2014
74.026252
--
180850000
17-Apr-2014
73.990438
--
180950000
16-Apr-2014
74.168814
--
180600000
15-Apr-2014
73.483632
--
180200000
14-Apr-2014
72.819461
--
179700000
11-Apr-2014
72.219568
--
179700000
10-Apr-2014
72.617886
--
179550000
09-Apr-2014
73.453015
--
179450000
08-Apr-2014
73.159424
--
178900000
07-Apr-2014
72.638191
--
178800000
04-Apr-2014
73.187546
--
178900000
03-Apr-2014
73.6247
--
178750000
02-Apr-2014
73.509263
--
178750000
01-Apr-2014
73.367031
--
178650000
31-Mar-2014
73.302719
--
178550000
28-Mar-2014
72.504586
--
178550000
27-Mar-2014
72.187818
--
178550000
26-Mar-2014
72.134856
--
178550000
25-Mar-2014
72.3093
0.6036
178550000
24-Mar-2014
72.561346
--
178600000
21-Mar-2014
72.638844
--
178600000
20-Mar-2014
72.463392
--
178600000
19-Mar-2014
72.300578
--
178600000
18-Mar-2014
73.004151
--
178500000
17-Mar-2014
72.679129
--
178600000
14-Mar-2014
72.168935
--
178600000
13-Mar-2014
71.92605
--
178600000
12-Mar-2014
72.146146
--
178600000
11-Mar-2014
71.72362
--
178450000
10-Mar-2014
72.052366
--
178450000
07-Mar-2014
72.126391
--
178450000
06-Mar-2014
72.051787
--
178450000
05-Mar-2014
72.174918
--
178450000
04-Mar-2014
72.461808
--
178350000
03-Mar-2014
71.510782
--
178350000
28-Feb-2014
71.952496
--
178250000
27-Feb-2014
71.572896
--
178250000
26-Feb-2014
71.367802
--
178250000
25-Feb-2014
71.442696
--
178100000
24-Feb-2014
71.499984
--
178100000
21-Feb-2014
71.277972
--
178100000
20-Feb-2014
71.229069
--
178150000
19-Feb-2014
70.689056
--
178150000
18-Feb-2014
71.094925
--
178450000
14-Feb-2014
71.026317
--
178550000
13-Feb-2014
70.460843
--
178600000
12-Feb-2014
69.899605
--
178600000
11-Feb-2014
69.925606
--
178950000
10-Feb-2014
69.191483
--
178950000
07-Feb-2014
69.144246
--
178950000
06-Feb-2014
68.318255
--
179400000
05-Feb-2014
67.705174
--
179400000
04-Feb-2014
68.005883
--
179850000
03-Feb-2014
67.906338
--
179850000
31-Jan-2014
69.520418
--
179900000
30-Jan-2014
69.712399
--
179650000
29-Jan-2014
68.970009
--
179650000
28-Jan-2014
69.474483
--
179700000
27-Jan-2014
69.26228
--
179800000
24-Jan-2014
69.400832
--
179600000
23-Jan-2014
70.672016
--
179650000
22-Jan-2014
71.230784
--
179650000
21-Jan-2014
71.126612
--
179650000
17-Jan-2014
70.688082
--
179850000
16-Jan-2014
70.90366
--
179850000
15-Jan-2014
70.739071
--
179850000
14-Jan-2014
70.629303
--
180350000
13-Jan-2014
70.250882
--
180500000
10-Jan-2014
70.920652
--
180550000
09-Jan-2014
70.476765
--
180550000
08-Jan-2014
70.330941
--
180550000
07-Jan-2014
70.647226
--
180750000
06-Jan-2014
70.171646
--
180750000
03-Jan-2014
70.390809
--
180600000
02-Jan-2014
70.334172
--
180550000
31-Dec-2013
71.311009
--
180450000
30-Dec-2013
71.198302
--
180450000
27-Dec-2013
71.162652
--
180450000
26-Dec-2013
71.007964
--
180400000
24-Dec-2013
70.867761
--
180350000
23-Dec-2013
70.600013
0.549644
180300000
20-Dec-2013
70.904604
--
179300000
19-Dec-2013
70.257914
--
179300000
18-Dec-2013
70.639143
--
179200000
17-Dec-2013
69.71673
--
179050000
16-Dec-2013
69.89426
--
178900000
13-Dec-2013
69.529203
--
178900000
12-Dec-2013
69.475677
--
178950000
11-Dec-2013
69.353584
--
179000000
10-Dec-2013
70.184496
--
178900000
09-Dec-2013
70.590049
--
178900000
06-Dec-2013
70.642488
--
178950000
05-Dec-2013
69.628155
--
178950000
04-Dec-2013
69.917634
--
179200000
03-Dec-2013
70.033221
--
179550000
02-Dec-2013
70.186837
--
179800000
30-Nov-2013
70.553713
--
179800000
29-Nov-2013
70.553713
--
179800000
27-Nov-2013
70.677069
--
179800000
26-Nov-2013
70.623011
--
179800000
25-Nov-2013
70.849756
--
179800000
22-Nov-2013
71.064046
--
180100000
21-Nov-2013
70.775167
--
181000000
20-Nov-2013
70.32612
--
188600000
19-Nov-2013
70.763701
--
188600000
18-Nov-2013
70.97517
--
188750000
15-Nov-2013
71.07743
--
188750000
14-Nov-2013
70.833172
--
188150000
13-Nov-2013
70.341821
--
188050000
12-Nov-2013
69.875467
--
188150000
11-Nov-2013
70.149107
--
188200000
08-Nov-2013
70.145198
--
188550000
07-Nov-2013
69.59252
--
188550000
06-Nov-2013
70.659421
--
188550000
05-Nov-2013
70.167275
--
191000000
04-Nov-2013
70.460146
--
190550000
01-Nov-2013
70.091242
--
190700000
31-Oct-2013
69.81432
--
190750000
30-Oct-2013
70.017004
--
190750000
29-Oct-2013
70.430808
--
190650000
28-Oct-2013
70.085334
--
190650000
25-Oct-2013
70.054984
--
190650000
24-Oct-2013
69.526376
--
189450000
23-Oct-2013
69.351314
--
189450000
22-Oct-2013
69.397933
--
188750000
21-Oct-2013
68.658871
--
188750000
18-Oct-2013
68.718286
--
188250000
17-Oct-2013
68.4664
--
188000000
16-Oct-2013
67.630563
--
187950000
15-Oct-2013
66.876378
--
187950000
14-Oct-2013
67.582171
--
189450000
11-Oct-2013
67.475095
--
189450000
10-Oct-2013
67.085574
--
189450000
09-Oct-2013
65.61477
--
189450000
08-Oct-2013
65.505059
--
189450000
07-Oct-2013
65.898293
--
189550000
04-Oct-2013
66.303165
--
189550000
03-Oct-2013
66.075825
--
189550000
02-Oct-2013
66.695082
--
189550000
01-Oct-2013
66.792313
--
189550000
30-Sept-2013
66.315107
--
189600000
27-Sept-2013
66.498541
--
189600000
26-Sept-2013
66.794497
--
189600000
25-Sept-2013
66.571719
--
189600000
24-Sept-2013
66.773329
0.537271
189750000
23-Sept-2013
67.301758
--
189750000
20-Sept-2013
67.239086
--
189650000
19-Sept-2013
67.912684
--
189550000
18-Sept-2013
68.019872
--
189150000
17-Sept-2013
67.034361
--
189150000
16-Sept-2013
66.589247
--
188650000
13-Sept-2013
66.2284
--
188650000
12-Sept-2013
65.928057
--
188650000
11-Sept-2013
66.128414
--
188700000
10-Sept-2013
66.119461
--
188300000
09-Sept-2013
65.565017
--
188300000
06-Sept-2013
64.990895
--
188550000
05-Sept-2013
64.896573
--
188550000
04-Sept-2013
64.913029
--
188550000
03-Sept-2013
64.501663
--
189000000
31-Aug-2013
64.723163
--
189050000
30-Aug-2013
64.723163
--
189050000
29-Aug-2013
65.091092
--
189400000
28-Aug-2013
65.029669
--
189450000
27-Aug-2013
64.986556
--
189500000
26-Aug-2013
65.768962
--
189500000
23-Aug-2013
66.110578
--
189500000
22-Aug-2013
65.768235
--
189950000
21-Aug-2013
65.230053
--
189950000
20-Aug-2013
65.766285
--
189950000
19-Aug-2013
65.377783
--
190250000
16-Aug-2013
65.856955
--
190250000
15-Aug-2013
66.283747
--
190250000
14-Aug-2013
67.376098
--
190250000
13-Aug-2013
67.704703
--
190250000
12-Aug-2013
67.741182
--
190250000
09-Aug-2013
67.906957
--
190250000
08-Aug-2013
68.156537
--
189650000
07-Aug-2013
67.899237
--
189650000
06-Aug-2013
68.010225
--
189650000
05-Aug-2013
68.288199
--
189600000
02-Aug-2013
68.525275
--
189350000
01-Aug-2013
68.50167
--
189050000
31-Jul-2013
67.554588
--
189000000
30-Jul-2013
67.545026
--
188950000
29-Jul-2013
67.292744
--
188950000
26-Jul-2013
67.382123
--
189050000
25-Jul-2013
67.419722
--
189150000
24-Jul-2013
67.012638
--
189150000
23-Jul-2013
67.495723
--
189150000
22-Jul-2013
67.511053
--
189050000
19-Jul-2013
67.451657
--
189100000
18-Jul-2013
67.319696
--
189000000
17-Jul-2013
66.799326
--
189000000
16-Jul-2013
66.762979
--
189000000
15-Jul-2013
67.104497
--
188700000
12-Jul-2013
66.677474
--
188600000
11-Jul-2013
66.541015
--
188450000
10-Jul-2013
65.788273
--
188450000
09-Jul-2013
65.652378
--
188250000
08-Jul-2013
65.11611
--
187950000
05-Jul-2013
64.558442
--
187950000
03-Jul-2013
64.162773
--
187850000
02-Jul-2013
64.168233
--
189000000
01-Jul-2013
64.235543
--
188900000
30-Jun-2013
64.022299
--
188900000
28-Jun-2013
64.022299
--
188900000
27-Jun-2013
64.102253
--
188950000
26-Jun-2013
63.549751
0.53687
190600000
25-Jun-2013
63.525363
--
190750000
24-Jun-2013
62.90584
--
190900000
21-Jun-2013
63.41093
--
190900000
20-Jun-2013
62.905048
--
191100000
19-Jun-2013
64.541047
--
191200000
18-Jun-2013
65.747141
--
191200000
17-Jun-2013
65.185772
--
191200000
14-Jun-2013
64.794056
--
191200000
13-Jun-2013
65.022417
--
191200000
12-Jun-2013
63.965733
--
191200000
11-Jun-2013
64.439901
--
191750000
10-Jun-2013
64.952853
--
191750000
07-Jun-2013
64.896693
--
192000000
06-Jun-2013
64.269525
--
192100000
05-Jun-2013
63.70367
--
192150000
04-Jun-2013
64.562402
--
192250000
03-Jun-2013
64.839629
--
192550000
31-May-2013
64.610301
--
191450000
30-May-2013
65.365373
--
190200000
29-May-2013
65.105041
--
190200000
28-May-2013
65.998682
--
190400000
24-May-2013
65.915581
--
190450000
23-May-2013
66.07304
--
190500000
22-May-2013
66.244673
--
190500000
21-May-2013
67.004537
--
190650000
20-May-2013
66.894365
--
190650000
17-May-2013
67.024225
--
190600000
16-May-2013
66.347587
--
190600000
15-May-2013
66.724933
--
190100000
14-May-2013
66.29099
--
190000000
13-May-2013
65.614133
--
190050000
10-May-2013
65.754775
--
190050000
09-May-2013
65.42806
--
190500000
08-May-2013
65.989774
--
190400000
07-May-2013
66.000557
--
190400000
06-May-2013
65.460888
--
190250000
03-May-2013
65.717348
--
190250000
02-May-2013
65.176504
--
189850000
01-May-2013
64.712843
--
189850000
30-Apr-2013
65.47258
--
189750000
29-Apr-2013
65.352778
--
189300000
26-Apr-2013
64.84154
--
189300000
25-Apr-2013
64.904343
--
189100000
24-Apr-2013
64.63818
--
189100000
23-Apr-2013
64.476526
--
187500000
22-Apr-2013
63.990857
--
187500000
19-Apr-2013
63.872844
--
187500000
18-Apr-2013
63.169198
--
187500000
17-Apr-2013
63.220555
--
187500000
16-Apr-2013
63.877525
--
187300000
15-Apr-2013
63.082312
--
187300000
12-Apr-2013
64.533522
--
187200000
11-Apr-2013
64.625564
--
187050000
10-Apr-2013
64.390246
--
187150000
09-Apr-2013
63.648838
--
187000000
08-Apr-2013
63.672174
--
186500000
05-Apr-2013
63.200694
--
186500000
04-Apr-2013
63.270404
--
186400000
03-Apr-2013
62.819753
--
186050000
02-Apr-2013
63.297643
--
185850000
01-Apr-2013
63.132688
--
185500000
28-Mar-2013
63.451474
--
185400000
27-Mar-2013
62.976266
--
185300000
26-Mar-2013
63.022876
--
185300000
25-Mar-2013
62.457378
0.562143
184900000
22-Mar-2013
63.145839
--
184900000
21-Mar-2013
62.925696
--
184750000
20-Mar-2013
63.183059
--
184350000
19-Mar-2013
62.613978
--
184250000
18-Mar-2013
62.565487
--
184450000
15-Mar-2013
62.899623
--
184300000
14-Mar-2013
62.761464
--
184300000
13-Mar-2013
62.436713
--
184150000
12-Mar-2013
62.201702
--
184050000
11-Mar-2013
62.16602
--
183900000
08-Mar-2013
62.026013
--
183700000
07-Mar-2013
61.677989
--
183150000
06-Mar-2013
61.772961
--
182750000
05-Mar-2013
61.696821
--
182600000
04-Mar-2013
61.286946
--
182500000
01-Mar-2013
61.048083
--
182500000
28-Feb-2013
61.074734
--
182300000
27-Feb-2013
61.073014
--
182050000
26-Feb-2013
60.449248
--
182050000
25-Feb-2013
60.125146
--
181950000
22-Feb-2013
61.019285
--
181950000
21-Feb-2013
60.532745
--
181950000
20-Feb-2013
60.790311
--
182000000
19-Feb-2013
61.34002
--
181700000
15-Feb-2013
60.86753
--
181350000
14-Feb-2013
60.666962
--
181150000
13-Feb-2013
60.857707
--
181150000
12-Feb-2013
60.8314
--
181000000
11-Feb-2013
60.663454
--
181000000
08-Feb-2013
60.641981
--
181000000
07-Feb-2013
60.44381
--
181000000
06-Feb-2013
60.409124
--
181000000
05-Feb-2013
60.221541
--
182050000
04-Feb-2013
59.950855
--
182050000
01-Feb-2013
60.56825
--
181950000
31-Jan-2013
60.106243
--
181950000
30-Jan-2013
59.985751
--
181950000
29-Jan-2013
60.199419
--
181950000
28-Jan-2013
59.864599
--
181850000
25-Jan-2013
59.907224
--
181850000
24-Jan-2013
59.68606
--
181850000
23-Jan-2013
59.488975
--
181550000
22-Jan-2013
59.762328
--
181400000
18-Jan-2013
59.259081
--
181400000
17-Jan-2013
58.996269
--
181400000
16-Jan-2013
58.503083
--
181350000
15-Jan-2013
58.749074
--
181150000
14-Jan-2013
58.616878
--
180850000
11-Jan-2013
58.54322
--
180850000
10-Jan-2013
58.626049
--
180850000
09-Jan-2013
58.353393
--
180850000
08-Jan-2013
58.196121
--
180850000
07-Jan-2013
58.465233
--
180850000
04-Jan-2013
58.851368
--
180800000
03-Jan-2013
58.537935
--
180800000
02-Jan-2013
58.537657
--
180800000
31-Dec-2012
57.270706
--
181100000
28-Dec-2012
56.459064
--
181100000
27-Dec-2012
56.982124
--
181200000
26-Dec-2012
57.093864
--
181200000
24-Dec-2012
57.413019
--
181400000
21-Dec-2012
57.646792
--
181650000
20-Dec-2012
58.104914
--
181900000
19-Dec-2012
57.821365
0.551103
182200000
18-Dec-2012
58.667211
--
182300000
17-Dec-2012
58.117108
--
182400000
14-Dec-2012
57.497348
--
182050000
13-Dec-2012
57.605689
--
182050000
12-Dec-2012
57.882927
--
182200000
11-Dec-2012
58.029429
--
183150000
10-Dec-2012
57.856613
--
186300000
07-Dec-2012
57.760434
--
186650000
06-Dec-2012
57.65072
--
186650000
05-Dec-2012
57.561738
--
186650000
04-Dec-2012
57.234836
--
186900000
03-Dec-2012
57.426409
--
187000000
30-Nov-2012
57.710958
--
187300000
29-Nov-2012
57.471702
--
187300000
28-Nov-2012
57.217326
--
187300000
27-Nov-2012
56.853889
--
187250000
26-Nov-2012
56.932677
--
187250000
23-Nov-2012
56.872331
--
187250000
21-Nov-2012
56.392215
--
187500000
20-Nov-2012
56.344556
--
187500000
19-Nov-2012
56.209288
--
187550000
16-Nov-2012
55.511006
--
188800000
15-Nov-2012
54.941297
--
189450000
14-Nov-2012
55.123083
--
190400000
13-Nov-2012
55.851278
--
191000000
12-Nov-2012
55.89666
--
191100000
09-Nov-2012
56.082522
--
191350000
08-Nov-2012
56.134104
--
191350000
07-Nov-2012
56.590587
--
191550000
06-Nov-2012
57.865852
--
191550000
05-Nov-2012
57.45999
--
191550000
02-Nov-2012
57.584271
--
191550000
01-Nov-2012
58.301034
--
191750000
31-Oct-2012
57.878878
--
191700000
26-Oct-2012
57.591717
--
191900000
25-Oct-2012
57.653174
--
191700000
24-Oct-2012
57.379454
--
191700000
23-Oct-2012
57.553809
--
191750000
22-Oct-2012
58.174563
--
191750000
19-Oct-2012
58.283368
--
191750000
18-Oct-2012
59.010082
--
191250000
17-Oct-2012
58.901026
--
191400000
16-Oct-2012
58.354772
--
191050000
15-Oct-2012
57.984649
--
191000000
12-Oct-2012
57.583267
--
190400000
11-Oct-2012
57.865433
--
189850000
10-Oct-2012
57.875855
--
188900000
09-Oct-2012
58.206477
--
188650000
08-Oct-2012
58.52786
--
188650000
05-Oct-2012
58.623261
--
188650000
04-Oct-2012
58.48516
--
188800000
03-Oct-2012
58.093681
--
189300000
02-Oct-2012
57.837308
--
189400000
01-Oct-2012
57.712142
--
189400000
28-Sept-2012
57.670273
--
193800000
27-Sept-2012
57.741273
--
193950000
26-Sept-2012
57.691624
--
193950000
25-Sept-2012
57.774446
0.528472
193950000
24-Sept-2012
58.682472
--
193850000
21-Sept-2012
58.602273
--
194200000
20-Sept-2012
58.537527
--
193950000
19-Sept-2012
58.427977
--
193150000
18-Sept-2012
58.284642
--
193150000
17-Sept-2012
58.282731
--
192750000
14-Sept-2012
58.538337
--
192750000
13-Sept-2012
58.645589
--
192750000
12-Sept-2012
57.97316
--
192750000
11-Sept-2012
58.020848
--
191900000
10-Sept-2012
58.026491
--
191900000
07-Sept-2012
58.089161
--
191900000
06-Sept-2012
58.160674
--
191900000
05-Sept-2012
57.253678
--
191600000
04-Sept-2012
57.331508
--
191600000
31-Aug-2012
57.175272
--
191800000
30-Aug-2012
57.125259
--
191800000
29-Aug-2012
57.436853
--
191800000
28-Aug-2012
57.378573
--
191900000
27-Aug-2012
57.333659
--
192000000
24-Aug-2012
57.339775
--
192050000
23-Aug-2012
56.978447
--
192050000
22-Aug-2012
57.416481
--
192050000
21-Aug-2012
57.608361
--
192000000
20-Aug-2012
57.870823
--
192000000
17-Aug-2012
57.9208
--
192050000
16-Aug-2012
57.768329
--
192200000
15-Aug-2012
57.52616
--
192200000
14-Aug-2012
57.533745
--
192100000
13-Aug-2012
57.458257
--
191950000
10-Aug-2012
57.572022
--
191950000
09-Aug-2012
57.40821
--
191950000
08-Aug-2012
57.508306
--
191700000
07-Aug-2012
57.376745
--
191600000
06-Aug-2012
57.456205
--
191500000
03-Aug-2012
57.530157
--
191150000
02-Aug-2012
56.735115
--
191150000
01-Aug-2012
57.103136
--
192500000
31-Jul-2012
57.350036
--
191250000
30-Jul-2012
57.642043
--
191100000
27-Jul-2012
57.583215
--
191300000
26-Jul-2012
56.73194
--
191300000
25-Jul-2012
56.067481
--
191300000
24-Jul-2012
56.354006
--
191000000
23-Jul-2012
56.818133
--
190700000
20-Jul-2012
57.360255
--
189000000
19-Jul-2012
57.608387
--
185600000
18-Jul-2012
57.429133
--
185600000
17-Jul-2012
57.079854
--
185450000
16-Jul-2012
56.618307
--
185450000
13-Jul-2012
56.770628
--
185300000
12-Jul-2012
56.010632
--
185300000
11-Jul-2012
56.103951
--
185050000
10-Jul-2012
56.078242
--
184700000
09-Jul-2012
56.221386
--
184500000
06-Jul-2012
56.369143
--
184250000
05-Jul-2012
56.536968
--
184100000
03-Jul-2012
56.727635
--
184100000
02-Jul-2012
56.471472
--
184100000
29-Jun-2012
56.171784
--
184100000
28-Jun-2012
55.321605
--
183750000
27-Jun-2012
55.161872
--
183750000
26-Jun-2012
54.610887
--
183500000
25-Jun-2012
54.451512
--
183300000
22-Jun-2012
55.042939
--
183150000
21-Jun-2012
54.777231
--
183150000
20-Jun-2012
55.605691
--
183350000
19-Jun-2012
55.887223
0.53533
183150000
18-Jun-2012
56.128031
--
182800000
15-Jun-2012
55.919833
--
183150000
14-Jun-2012
55.531835
--
186150000
13-Jun-2012
55.111756
--
186150000
12-Jun-2012
55.363554
--
185650000
11-Jun-2012
54.972576
--
185650000
08-Jun-2012
55.45386
--
184700000
07-Jun-2012
55.083483
--
183150000
06-Jun-2012
54.905443
--
183150000
05-Jun-2012
53.975526
--
183050000
04-Jun-2012
53.745709
--
183200000
01-Jun-2012
53.801144
--
183100000
31-May-2012
54.895067
--
183000000
30-May-2012
54.734506
--
183000000
29-May-2012
55.38938
--
182850000
25-May-2012
54.960635
--
182850000
24-May-2012
55.071569
--
182850000
23-May-2012
54.701438
--
182750000
22-May-2012
54.682178
--
182900000
21-May-2012
54.532158
--
183100000
18-May-2012
53.990519
--
183100000
17-May-2012
54.289043
--
183100000
16-May-2012
55.099039
--
183100000
15-May-2012
55.141785
--
183200000
14-May-2012
55.500824
--
182700000
11-May-2012
55.866036
--
182750000
10-May-2012
56.014941
--
182750000
09-May-2012
55.600364
--
182650000
08-May-2012
55.940418
--
182650000
07-May-2012
55.953895
--
182450000
04-May-2012
55.972285
--
182650000
03-May-2012
56.45564
--
182600000
02-May-2012
56.703972
--
182450000
01-May-2012
56.885111
--
181600000
30-Apr-2012
56.698697
--
181400000
27-Apr-2012
56.86382
--
181400000
26-Apr-2012
56.754751
--
181100000
25-Apr-2012
56.307727
--
181000000
24-Apr-2012
55.927398
--
180800000
23-Apr-2012
55.519339
--
180800000
20-Apr-2012
55.96079
--
180800000
19-Apr-2012
55.452675
--
180750000
18-Apr-2012
55.63928
--
180750000
17-Apr-2012
55.796051
--
180650000
16-Apr-2012
55.201527
--
180650000
13-Apr-2012
54.974164
--
179650000
12-Apr-2012
55.377516
--
178650000
11-Apr-2012
54.848988
--
178850000
10-Apr-2012
54.419279
--
179300000
09-Apr-2012
55.302905
--
179550000
05-Apr-2012
55.822583
--
179750000
04-Apr-2012
56.001631
--
180300000
03-Apr-2012
56.335212
--
180300000
02-Apr-2012
56.410385
--
180250000
30-Mar-2012
55.955253
--
180250000
29-Mar-2012
55.829638
--
181300000
28-Mar-2012
55.787788
--
181450000
27-Mar-2012
56.039607
--
181450000
26-Mar-2012
56.046893
0.506422
181450000
23-Mar-2012
55.951928
--
181450000
22-Mar-2012
55.763028
--
181450000
21-Mar-2012
56.074982
--
181450000
20-Mar-2012
56.126741
--
181450000
19-Mar-2012
56.282832
--
183400000
16-Mar-2012
56.266138
--
182950000
15-Mar-2012
56.351462
--
182850000
14-Mar-2012
56.196495
--
182450000
13-Mar-2012
56.549331
--
181950000
12-Mar-2012
55.955939
--
182400000
09-Mar-2012
55.726212
--
182450000
08-Mar-2012
55.456476
--
182450000
07-Mar-2012
55.036948
--
182450000
06-Mar-2012
54.806808
--
182450000
05-Mar-2012
55.416354
--
182450000
02-Mar-2012
55.313104
--
182350000
01-Mar-2012
55.502399
--
182550000
29-Feb-2012
55.433963
--
182550000
28-Feb-2012
55.589331
--
182650000
27-Feb-2012
55.635684
--
182600000
24-Feb-2012
55.633808
--
182700000
23-Feb-2012
55.601755
--
182700000
22-Feb-2012
55.389352
--
182700000
21-Feb-2012
55.496845
--
182300000
17-Feb-2012
55.548032
--
182500000
16-Feb-2012
55.34565
--
182400000
15-Feb-2012
54.759599
--
182400000
14-Feb-2012
54.936028
--
182150000
13-Feb-2012
55.056361
--
181600000
10-Feb-2012
54.845588
--
181500000
09-Feb-2012
55.262362
--
181500000
08-Feb-2012
55.051839
--
181500000
07-Feb-2012
55.003419
--
181950000
06-Feb-2012
54.779837
--
181950000
03-Feb-2012
54.905987
--
182200000
02-Feb-2012
54.32679
--
182150000
01-Feb-2012
54.311452
--
182150000
31-Jan-2012
53.773031
--
181800000
30-Jan-2012
53.831254
--
181650000
27-Jan-2012
54.056871
--
181650000
26-Jan-2012
54.423867
--
180150000
25-Jan-2012
54.531324
--
179650000
24-Jan-2012
54.018755
--
179700000
23-Jan-2012
54.187229
--
179900000
20-Jan-2012
54.261156
--
180000000
19-Jan-2012
54.268612
--
180000000
18-Jan-2012
54.333367
--
179850000
17-Jan-2012
54.037172
--
180050000
13-Jan-2012
53.948415
--
179850000
12-Jan-2012
54.119593
--
179850000
11-Jan-2012
53.989628
--
179850000
10-Jan-2012
54.12697
--
179600000
09-Jan-2012
53.750373
--
179600000
06-Jan-2012
53.658741
--
179050000
05-Jan-2012
53.792466
--
178650000
04-Jan-2012
53.721001
--
178300000
03-Jan-2012
53.85347
--
177550000
30-Dec-2011
53.776475
--
177000000
29-Dec-2011
54.140009
--
176650000
28-Dec-2011
53.569701
--
176100000
27-Dec-2011
54.102592
--
175400000
23-Dec-2011
53.878631
--
175150000
22-Dec-2011
53.437236
0.443025
174250000
21-Dec-2011
53.656699
--
173700000
20-Dec-2011
53.136518
--
173900000
19-Dec-2011
51.807628
--
173900000
16-Dec-2011
52.283359
--
178150000
15-Dec-2011
52.202414
--
178100000
14-Dec-2011
51.65717
--
172150000
13-Dec-2011
52.093707
--
171650000
12-Dec-2011
52.285554
--
171300000
09-Dec-2011
52.718473
--
170400000
08-Dec-2011
51.917817
--
169900000
07-Dec-2011
52.830459
--
168700000
06-Dec-2011
52.815873
--
168150000
05-Dec-2011
52.783557
--
167950000
02-Dec-2011
52.345599
--
167550000
01-Dec-2011
52.623376
--
167200000
30-Nov-2011
52.844946
--
166350000
29-Nov-2011
50.975932
--
166100000
28-Nov-2011
50.578155
--
165750000
25-Nov-2011
49.42161
--
165350000
23-Nov-2011
49.436926
--
165150000
22-Nov-2011
50.375441
--
167850000
21-Nov-2011
50.645266
--
170800000
18-Nov-2011
51.532224
--
170600000
17-Nov-2011
51.403471
--
169800000
16-Nov-2011
51.829959
--
169500000
15-Nov-2011
52.473871
--
168750000
14-Nov-2011
52.205299
--
167100000
11-Nov-2011
52.688296
--
166550000
10-Nov-2011
51.825346
--
166550000
09-Nov-2011
51.298816
--
166050000
08-Nov-2011
52.847749
--
165250000
07-Nov-2011
52.463513
--
165000000
04-Nov-2011
52.26942
--
163850000
03-Nov-2011
52.534752
--
162050000
02-Nov-2011
51.597344
--
162050000
01-Nov-2011
50.771076
--
161000000
31-Oct-2011
52.08472
--
159200000
28-Oct-2011
53.001933
--
158650000
27-Oct-2011
53.189
--
156950000
26-Oct-2011
51.806581
--
156350000
25-Oct-2011
51.371454
--
156100000
24-Oct-2011
52.221715
--
154600000
21-Oct-2011
51.824677
--
154400000
20-Oct-2011
50.876662
--
153350000
19-Oct-2011
50.624655
--
152950000
18-Oct-2011
50.883412
--
148400000
17-Oct-2011
50.080822
--
147550000
14-Oct-2011
50.795024
--
147800000
13-Oct-2011
50.223222
--
148150000
12-Oct-2011
50.321657
--
148650000
11-Oct-2011
50.086073
--
147100000
10-Oct-2011
50.227707
--
146550000
07-Oct-2011
48.940203
--
146550000
06-Oct-2011
49.105129
--
145750000
05-Oct-2011
48.294957
--
145750000
04-Oct-2011
47.781282
--
145550000
03-Oct-2011
47.010192
--
145550000
30-Sept-2011
48.197725
--
145100000
29-Sept-2011
48.986877
--
145100000
28-Sept-2011
48.219928
--
145100000
27-Sept-2011
49.223363
--
144200000
26-Sept-2011
48.673191
--
143700000
23-Sept-2011
47.827786
0.46418
142550000
22-Sept-2011
47.888223
--
142550000
21-Sept-2011
48.952859
--
142550000
20-Sept-2011
50.471516
--
142000000
19-Sept-2011
50.375436
--
142000000
16-Sept-2011
50.732925
--
142000000
15-Sept-2011
50.548122
--
142100000
14-Sept-2011
49.923874
--
142100000
13-Sept-2011
49.337419
--
141850000
12-Sept-2011
48.844488
--
141800000
09-Sept-2011
48.543499
--
141800000
08-Sept-2011
49.724283
--
142300000
07-Sept-2011
50.096173
--
141250000
06-Sept-2011
48.985201
--
141250000
02-Sept-2011
49.35662
--
140650000
01-Sept-2011
50.426137
--
140000000
31-Aug-2011
51.017489
--
140000000
30-Aug-2011
50.749828
--
139550000
29-Aug-2011
50.641879
--
139600000
26-Aug-2011
49.266821
--
139400000
25-Aug-2011
48.769506
--
139350000
24-Aug-2011
49.571503
--
139300000
23-Aug-2011
48.788482
--
138650000
22-Aug-2011
47.399503
--
138150000
19-Aug-2011
47.32942
--
137550000
18-Aug-2011
47.747093
--
137650000
17-Aug-2011
49.236419
--
135300000
16-Aug-2011
49.043048
--
133750000
15-Aug-2011
49.345915
--
132550000
12-Aug-2011
48.086068
--
131400000
11-Aug-2011
47.998539
--
129800000
10-Aug-2011
46.000559
--
128400000
09-Aug-2011
47.572425
--
127400000
08-Aug-2011
45.572882
--
127550000
05-Aug-2011
48.514498
--
127300000
04-Aug-2011
48.249057
--
125600000
03-Aug-2011
50.243622
--
125200000
02-Aug-2011
50.178824
--
125200000
01-Aug-2011
51.216848
--
125000000
29-Jul-2011
51.313113
--
125050000
28-Jul-2011
51.642803
--
125050000
27-Jul-2011
51.930253
--
125500000
26-Jul-2011
52.753657
--
125450000
25-Jul-2011
53.099146
--
125350000
22-Jul-2011
53.368472
--
125250000
21-Jul-2011
53.659151
--
124850000
20-Jul-2011
52.869325
--
124850000
19-Jul-2011
52.768342
--
124800000
18-Jul-2011
52.246257
--
124550000
15-Jul-2011
52.7591
--
124550000
14-Jul-2011
52.614489
--
124400000
13-Jul-2011
52.97789
--
124400000
12-Jul-2011
52.98112
--
124250000
11-Jul-2011
53.00991
--
124050000
08-Jul-2011
53.680021
--
124050000
07-Jul-2011
53.995613
--
123850000
06-Jul-2011
53.621937
--
123650000
05-Jul-2011
53.441367
--
122100000
01-Jul-2011
53.682608
--
121500000
30-Jun-2011
52.926194
--
121400000
29-Jun-2011
52.593072
--
121200000
28-Jun-2011
52.283561
--
121050000
27-Jun-2011
51.913058
--
120800000
24-Jun-2011
51.631673
0.473173
120600000
23-Jun-2011
52.279018
--
120050000
22-Jun-2011
52.542259
--
119800000
21-Jun-2011
52.883913
--
119150000
20-Jun-2011
52.439465
--
119100000
17-Jun-2011
52.033219
--
118900000
16-Jun-2011
51.772279
--
118900000
15-Jun-2011
51.516918
--
118650000
14-Jun-2011
52.308882
--
118550000
13-Jun-2011
51.530488
--
118550000
10-Jun-2011
51.279377
--
118000000
09-Jun-2011
51.843346
--
118000000
08-Jun-2011
51.609156
--
118000000
07-Jun-2011
51.702989
--
118100000
06-Jun-2011
51.732354
--
118100000
03-Jun-2011
52.221092
--
118100000
02-Jun-2011
52.854191
--
118100000
01-Jun-2011
53.129741
--
118100000
31-May-2011
54.124402
--
117850000
27-May-2011
53.642316
--
117850000
26-May-2011
53.436183
--
117850000
25-May-2011
53.292487
--
117850000
24-May-2011
53.307259
--
118200000
23-May-2011
53.433982
--
118250000
20-May-2011
54.015569
--
118000000
19-May-2011
54.374278
--
117900000
18-May-2011
54.140667
--
117700000
17-May-2011
53.819705
--
117500000
16-May-2011
53.822114
--
117150000
13-May-2011
53.961748
--
117150000
12-May-2011
54.329505
--
116950000
11-May-2011
53.873458
--
116750000
10-May-2011
54.246746
--
116400000
09-May-2011
53.70557
--
116100000
06-May-2011
53.420753
--
115950000
05-May-2011
53.097373
--
115800000
04-May-2011
53.387152
--
115800000
03-May-2011
53.648935
--
115700000
02-May-2011
53.639355
--
115600000
29-Apr-2011
53.652938
--
115450000
28-Apr-2011
53.608474
--
115350000
27-Apr-2011
53.396222
--
115350000
26-Apr-2011
53.010191
--
115350000
25-Apr-2011
52.429888
--
115450000
21-Apr-2011
52.481337
--
115450000
20-Apr-2011
52.399017
--
115450000
19-Apr-2011
51.701193
--
115450000
18-Apr-2011
51.606017
--
115400000
15-Apr-2011
52.206419
--
115400000
14-Apr-2011
51.86324
--
115550000
13-Apr-2011
51.661735
--
117100000
12-Apr-2011
51.726489
--
117300000
11-Apr-2011
52.034256
--
117250000
08-Apr-2011
52.22834
--
117250000
07-Apr-2011
52.487113
--
117250000
06-Apr-2011
52.711962
--
117250000
05-Apr-2011
52.463278
--
117100000
04-Apr-2011
52.504497
--
116750000
01-Apr-2011
52.470501
--
116650000
31-Mar-2011
52.128142
--
116400000
30-Mar-2011
52.164478
--
116300000
29-Mar-2011
51.657042
--
116050000
28-Mar-2011
51.272712
--
115900000
25-Mar-2011
51.313682
0.467872
116300000
24-Mar-2011
51.613886
--
116300000
23-Mar-2011
51.363265
--
116300000
22-Mar-2011
51.325034
--
116500000
21-Mar-2011
51.381923
--
116500000
18-Mar-2011
50.688396
--
116600000
17-Mar-2011
50.153126
--
116600000
16-Mar-2011
49.804525
--
116600000
15-Mar-2011
50.481995
--
116450000
14-Mar-2011
51.089169
--
116150000
11-Mar-2011
51.473931
--
115900000
10-Mar-2011
51.278747
--
117150000
09-Mar-2011
51.975296
--
117150000
08-Mar-2011
51.778418
--
116800000
07-Mar-2011
51.172341
--
116800000
04-Mar-2011
51.336534
--
116750000
03-Mar-2011
51.705681
--
116500000
02-Mar-2011
50.946958
--
116400000
01-Mar-2011
50.763971
--
115950000
28-Feb-2011
51.379155
--
116000000
25-Feb-2011
50.992526
--
116000000
24-Feb-2011
50.527777
--
115800000
23-Feb-2011
50.584773
--
116000000
22-Feb-2011
50.957027
--
115950000
18-Feb-2011
51.500713
--
115950000
17-Feb-2011
51.361156
--
115950000
16-Feb-2011
51.092744
--
115950000
15-Feb-2011
50.952765
--
123750000
14-Feb-2011
51.051777
--
124150000
11-Feb-2011
51.24957
--
124150000
10-Feb-2011
50.95588
--
124150000
09-Feb-2011
50.921911
--
124150000
08-Feb-2011
50.977737
--
123400000
07-Feb-2011
50.734096
--
123500000
04-Feb-2011
50.569822
--
123500000
03-Feb-2011
50.540925
--
123500000
02-Feb-2011
50.384727
--
123500000
01-Feb-2011
50.548145
--
123050000
31-Jan-2011
49.951191
--
122750000
28-Jan-2011
49.719888
--
122750000
27-Jan-2011
50.486604
--
122750000
26-Jan-2011
50.28772
--
122750000
25-Jan-2011
50.235439
--
122650000
24-Jan-2011
50.128997
--
122650000
21-Jan-2011
49.845938
--
122650000
20-Jan-2011
49.85735
--
122650000
19-Jan-2011
49.908558
--
122550000
18-Jan-2011
50.292705
--
122250000
14-Jan-2011
50.162225
--
122050000
13-Jan-2011
49.862513
--
122050000
12-Jan-2011
50.04253
--
122050000
11-Jan-2011
49.765776
--
121600000
10-Jan-2011
49.725186
--
121400000
07-Jan-2011
49.734869
--
121000000
06-Jan-2011
49.93163
--
120950000
05-Jan-2011
50.07368
--
120850000
04-Jan-2011
50.046961
--
120600000
03-Jan-2011
50.2077
--
120650000
31-Dec-2010
49.828886
--
120650000
30-Dec-2010
49.972149
--
112650000
29-Dec-2010
50.043056
--
112750000
28-Dec-2010
50.049197
--
112550000
27-Dec-2010
50.009733
--
112450000
23-Dec-2010
50.005169
--
111600000
22-Dec-2010
50.030907
0.436324
111050000
21-Dec-2010
50.206567
--
111200000
20-Dec-2010
50.07149
--
118000000
17-Dec-2010
50.01345
--
117600000
16-Dec-2010
50.060831
--
117550000
15-Dec-2010
49.681059
--
117500000
14-Dec-2010
49.932613
--
117050000
13-Dec-2010
49.735928
--
117050000
10-Dec-2010
49.644106
--
116900000
09-Dec-2010
49.317932
--
116350000
08-Dec-2010
49.17836
--
116350000
07-Dec-2010
49.110603
--
116000000
06-Dec-2010
48.995295
--
115800000
03-Dec-2010
49.054587
--
115800000
02-Dec-2010
49.0129
--
115400000
01-Dec-2010
48.635898
--
115400000
30-Nov-2010
47.743632
--
115400000
29-Nov-2010
48.033852
--
115300000
26-Nov-2010
48.180904
--
115300000
24-Nov-2010
48.419887
--
115300000
23-Nov-2010
47.840652
--
115300000
22-Nov-2010
48.296218
--
115100000
19-Nov-2010
48.25031
--
115100000
18-Nov-2010
48.258027
--
114650000
17-Nov-2010
47.694802
--
114650000
16-Nov-2010
47.633336
--
114450000
15-Nov-2010
48.31432
--
114450000
12-Nov-2010
48.175735
--
114950000
11-Nov-2010
48.638667
--
116100000
10-Nov-2010
48.71483
--
116100000
09-Nov-2010
48.652366
--
116100000
08-Nov-2010
49.036995
--
116150000
05-Nov-2010
49.292197
--
115600000
04-Nov-2010
49.238219
--
115600000
03-Nov-2010
48.484153
--
115600000
02-Nov-2010
48.408453
--
115600000
01-Nov-2010
47.908602
--
115500000
29-Oct-2010
48.055529
--
115500000
28-Oct-2010
48.019475
--
116200000
27-Oct-2010
47.965844
--
116250000
26-Oct-2010
48.203522
--
115900000
25-Oct-2010
48.417459
--
115500000
22-Oct-2010
48.357585
--
115400000
21-Oct-2010
48.360134
--
115400000
20-Oct-2010
48.427162
--
115400000
19-Oct-2010
47.950734
--
115050000
18-Oct-2010
48.471968
--
114450000
15-Oct-2010
48.156469
--
114000000
14-Oct-2010
48.13014
--
113950000
13-Oct-2010
48.209606
--
111650000
12-Oct-2010
47.822733
--
111400000
11-Oct-2010
47.799631
--
111400000
08-Oct-2010
47.784218
--
111150000
07-Oct-2010
47.523638
--
110850000
06-Oct-2010
47.585756
--
108350000
05-Oct-2010
47.598173
--
108100000
04-Oct-2010
46.75924
--
107950000
01-Oct-2010
47.050678
--
107950000
30-Sept-2010
46.825822
--
105950000
29-Sept-2010
46.891799
--
105500000
28-Sept-2010
46.978186
--
104700000
27-Sept-2010
46.662726
--
104400000
24-Sept-2010
46.799654
--
104400000
23-Sept-2010
45.859696
0.421671
104400000
22-Sept-2010
46.6984
--
104250000
21-Sept-2010
46.826652
--
103700000
20-Sept-2010
47.0035
--
103650000
17-Sept-2010
46.311903
--
103400000
16-Sept-2010
46.236404
--
103150000
15-Sept-2010
46.365121
--
102700000
14-Sept-2010
46.359876
--
101100000
13-Sept-2010
46.435966
--
101100000
10-Sept-2010
46.045188
--
100900000
09-Sept-2010
45.871272
--
99950000
08-Sept-2010
45.633531
--
99750000
07-Sept-2010
45.504096
--
98500000
03-Sept-2010
45.961597
--
97650000
02-Sept-2010
45.51928
--
97550000
01-Sept-2010
45.300894
--
97550000
31-Aug-2010
44.09716
--
97400000
30-Aug-2010
43.981382
--
97400000
27-Aug-2010
44.679354
--
97400000
26-Aug-2010
43.929144
--
96500000
25-Aug-2010
44.104661
--
96150000
24-Aug-2010
43.951265
--
95800000
23-Aug-2010
44.240275
--
95700000
20-Aug-2010
44.348884
--
95550000
19-Aug-2010
44.464531
--
95250000
18-Aug-2010
45.238369
--
94400000
17-Aug-2010
45.216128
--
93850000
16-Aug-2010
44.612257
--
93700000
13-Aug-2010
44.562025
--
93650000
12-Aug-2010
44.655293
--
93550000
11-Aug-2010
44.893969
--
93550000
10-Aug-2010
46.141551
--
93450000
09-Aug-2010
46.289522
--
93450000
06-Aug-2010
45.949981
--
93400000
05-Aug-2010
46.026775
--
93400000
04-Aug-2010
46.140977
--
93150000
03-Aug-2010
46.005373
--
92950000
02-Aug-2010
46.229553
--
92850000
30-Jul-2010
45.51669
--
92550000
29-Jul-2010
45.578905
--
92400000
28-Jul-2010
45.896495
--
92400000
27-Jul-2010
46.266772
--
91650000
26-Jul-2010
46.092394
--
91650000
23-Jul-2010
45.522743
--
91400000
22-Jul-2010
45.144526
--
91400000
21-Jul-2010
44.164681
--
91200000
20-Jul-2010
44.590997
--
91150000
19-Jul-2010
44.071977
--
91000000
16-Jul-2010
43.797602
--
90950000
15-Jul-2010
44.905263
--
90950000
14-Jul-2010
44.845407
--
90600000
13-Jul-2010
44.95428
--
90400000
12-Jul-2010
44.247069
--
90350000
09-Jul-2010
44.352917
--
90300000
08-Jul-2010
44.035043
--
90050000
07-Jul-2010
43.461989
--
89700000
06-Jul-2010
42.25386
--
89600000
02-Jul-2010
42.085099
--
89500000
01-Jul-2010
42.262538
--
89500000
30-Jun-2010
42.423449
--
89450000
29-Jun-2010
42.842676
--
89200000
28-Jun-2010
43.923233
--
89200000
25-Jun-2010
43.785838
--
89200000
24-Jun-2010
43.573237
0.424929
89200000
23-Jun-2010
44.473196
--
89150000
22-Jun-2010
44.771435
--
90200000
21-Jun-2010
45.563031
--
90200000
18-Jun-2010
45.79341
--
90200000
17-Jun-2010
45.721015
--
90200000
16-Jun-2010
45.594838
--
90200000
15-Jun-2010
45.50021
--
90050000
14-Jun-2010
44.558314
--
90050000
11-Jun-2010
44.46982
--
90050000
10-Jun-2010
44.300957
--
90050000
09-Jun-2010
43.116427
--
90050000
08-Jun-2010
43.221235
--
90000000
07-Jun-2010
42.735887
--
90000000
04-Jun-2010
42.993686
--
90000000
03-Jun-2010
44.609449
--
90000000
02-Jun-2010
44.385722
--
90000000
01-Jun-2010
43.362526
--
90000000
31-May-2010
44.208628
--
90000000
28-May-2010
44.208628
--
90000000
27-May-2010
44.678943
--
90000000
26-May-2010
43.351903
--
90000000
25-May-2010
43.402528
--
90000000
24-May-2010
43.585208
--
90000000
21-May-2010
43.981
--
95000000
20-May-2010
43.677822
--
94550000
19-May-2010
45.351398
--
94550000
18-May-2010
45.730185
--
94350000
17-May-2010
46.253039
--
94350000
14-May-2010
46.061819
--
94350000
13-May-2010
46.782846
--
94350000
12-May-2010
47.075276
--
94150000
11-May-2010
46.474126
--
94000000
10-May-2010
46.424211
--
94000000
07-May-2010
44.608195
--
94200000
06-May-2010
45.258095
--
91850000
05-May-2010
46.670241
--
91550000
04-May-2010
46.969601
--
91450000
03-May-2010
48.074897
--
91450000
30-Apr-2010
47.464013
--
91450000
29-Apr-2010
47.908701
--
91450000
28-Apr-2010
47.328225
--
91450000
27-Apr-2010
47.052567
--
91450000
26-Apr-2010
48.048456
--
90350000
23-Apr-2010
48.314743
--
90400000
22-Apr-2010
48.021429
--
90400000
21-Apr-2010
47.839044
--
90200000
20-Apr-2010
47.661257
--
90150000
19-Apr-2010
47.205044
--
85500000
16-Apr-2010
47.066213
--
85500000
15-Apr-2010
47.593965
--
85500000
14-Apr-2010
47.490542
--
85500000
13-Apr-2010
47.122444
--
85350000
12-Apr-2010
47.149174
--
85350000
09-Apr-2010
47.0768
--
85350000
08-Apr-2010
46.781736
--
85350000
07-Apr-2010
46.832685
--
85350000
06-Apr-2010
47.067149
--
84750000
05-Apr-2010
46.822661
--
84750000
01-Apr-2010
46.451406
--
84750000
31-Mar-2010
45.997448
--
84750000
30-Mar-2010
46.206447
--
84750000
29-Mar-2010
46.188074
--
84750000
26-Mar-2010
45.838791
--
84700000
25-Mar-2010
45.7795
0.420248
84400000
24-Mar-2010
46.389479
--
84400000
23-Mar-2010
46.791524
--
84300000
22-Mar-2010
46.448709
--
84350000
19-Mar-2010
46.250735
--
84500000
18-Mar-2010
46.413564
--
84500000
17-Mar-2010
46.464339
--
84500000
16-Mar-2010
46.190974
--
84000000
15-Mar-2010
45.880634
--
84000000
12-Mar-2010
45.749024
--
83900000
11-Mar-2010
45.708717
--
83900000
10-Mar-2010
45.527612
--
83900000
09-Mar-2010
45.348059
--
83750000
08-Mar-2010
45.36286
--
83750000
05-Mar-2010
45.34429
--
83800000
04-Mar-2010
44.833275
--
83700000
03-Mar-2010
44.732295
--
83700000
02-Mar-2010
44.76528
--
83700000
01-Mar-2010
44.532796
--
83700000
26-Feb-2010
44.019348
--
83700000
25-Feb-2010
44.243465
--
83700000
24-Feb-2010
44.398408
--
83700000
23-Feb-2010
44.09578
--
83100000
22-Feb-2010
44.525046
--
83100000
19-Feb-2010
44.524558
--
83100000
18-Feb-2010
44.252376
--
83100000
17-Feb-2010
43.787329
--
83100000
16-Feb-2010
43.658314
--
83100000
12-Feb-2010
42.855226
--
83100000
11-Feb-2010
42.868299
--
83150000
10-Feb-2010
42.416234
--
83150000
09-Feb-2010
42.55609
--
83150000
08-Feb-2010
42.035792
--
83150000
05-Feb-2010
42.360253
--
83150000
04-Feb-2010
42.302725
--
83400000
03-Feb-2010
43.322287
--
83400000
02-Feb-2010
43.641823
--
83400000
01-Feb-2010
43.195202
--
83400000
29-Jan-2010
42.695165
--
83450000
28-Jan-2010
43.06552
--
83450000
27-Jan-2010
43.349023
--
83450000
26-Jan-2010
43.313741
--
83650000
25-Jan-2010
43.410002
--
83650000
22-Jan-2010
43.262068
--
83650000
21-Jan-2010
43.998315
--
83650000
20-Jan-2010
44.650099
--
84450000
19-Jan-2010
45.100737
--
84450000
15-Jan-2010
44.556746
--
85100000
14-Jan-2010
44.94608
--
85300000
13-Jan-2010
44.873942
--
85300000
12-Jan-2010
44.487409
--
85250000
11-Jan-2010
44.666643
--
85250000
08-Jan-2010
44.455241
--
85250000
07-Jan-2010
44.418867
--
85250000
06-Jan-2010
44.311016
--
85250000
05-Jan-2010
44.267944
--
85250000
04-Jan-2010
44.494142
--
85250000
31-Dec-2009
43.923452
--
85250000
30-Dec-2009
44.52857
--
85250000
29-Dec-2009
44.583941
--
84950000
28-Dec-2009
44.502102
--
84900000
24-Dec-2009
44.447082
--
84700000
23-Dec-2009
44.235202
0.431207
84700000
22-Dec-2009
44.511159
--
83900000
21-Dec-2009
44.407627
--
83150000
18-Dec-2009
44.034395
--
82700000
17-Dec-2009
44.016126
--
82350000
16-Dec-2009
44.497617
--
82350000
15-Dec-2009
44.473755
--
82250000
14-Dec-2009
44.691055
--
82150000
11-Dec-2009
44.308567
--
82150000
10-Dec-2009
43.930075
--
82150000
09-Dec-2009
43.693904
--
82150000
08-Dec-2009
43.636166
--
81900000
07-Dec-2009
44.038343
--
81900000
04-Dec-2009
43.91898
--
81900000
03-Dec-2009
43.502339
--
81900000
02-Dec-2009
43.767652
--
81900000
01-Dec-2009
43.44032
--
81900000
30-Nov-2009
42.875107
--
81900000
27-Nov-2009
42.760624
--
81900000
25-Nov-2009
43.548736
--
81900000
24-Nov-2009
43.252322
--
81900000
23-Nov-2009
43.232082
--
82000000
20-Nov-2009
42.641172
--
82000000
19-Nov-2009
42.647009
--
82000000
18-Nov-2009
43.290893
--
82000000
17-Nov-2009
43.411417
--
82000000
16-Nov-2009
43.391312
--
82000000
13-Nov-2009
42.719268
--
82000000
12-Nov-2009
42.437872
--
82000000
11-Nov-2009
42.889019
--
82000000
10-Nov-2009
42.688075
--
82250000
09-Nov-2009
42.666696
--
82250000
06-Nov-2009
41.787904
--
82250000
05-Nov-2009
41.861019
--
82250000
04-Nov-2009
40.969466
--
82250000
03-Nov-2009
41.045994
--
82250000
02-Nov-2009
40.8804
--
82300000
30-Oct-2009
40.691335
--
82300000
29-Oct-2009
41.723185
--
82300000
28-Oct-2009
41.01915
--
82300000
27-Oct-2009
41.776374
--
82300000
26-Oct-2009
41.783525
--
82300000
23-Oct-2009
42.255315
--
82300000
22-Oct-2009
42.870906
--
82300000
21-Oct-2009
42.343043
--
82300000
20-Oct-2009
42.767613
--
82300000
19-Oct-2009
43.036209
--
82300000
16-Oct-2009
42.546089
--
81700000
15-Oct-2009
42.757387
--
81700000
14-Oct-2009
42.421669
--
81300000
13-Oct-2009
41.868995
--
81050000
12-Oct-2009
41.98433
--
81050000
09-Oct-2009
41.832351
--
81050000
08-Oct-2009
41.555156
--
81050000
07-Oct-2009
41.108191
--
81050000
06-Oct-2009
41.182011
--
81150000
05-Oct-2009
40.733548
--
81150000
02-Oct-2009
40.12635
--
81150000
01-Oct-2009
40.426124
--
81150000
30-Sept-2009
41.325283
--
81150000
29-Sept-2009
41.690407
--
81150000
28-Sept-2009
41.536125
--
81250000
25-Sept-2009
40.788272
--
81250000
24-Sept-2009
40.969044
--
81150000
23-Sept-2009
41.385294
--
81150000
22-Sept-2009
41.677039
0.3949
81150000
21-Sept-2009
41.941636
--
81150000
18-Sept-2009
42.232473
--
81400000
17-Sept-2009
42.117424
--
81500000
16-Sept-2009
42.255862
--
81500000
15-Sept-2009
41.458767
--
81500000
14-Sept-2009
41.118272
--
81500000
11-Sept-2009
40.673281
--
81500000
10-Sept-2009
40.631918
--
81500000
09-Sept-2009
40.359179
--
82100000
08-Sept-2009
40.006643
--
82100000
04-Sept-2009
39.671946
--
82100000
03-Sept-2009
39.267
--
82100000
02-Sept-2009
39.072938
--
82100000
01-Sept-2009
39.293333
--
82250000
31-Aug-2009
40.036107
--
82250000
28-Aug-2009
40.42933
--
82250000
27-Aug-2009
40.541527
--
82250000
26-Aug-2009
40.565757
--
82550000
25-Aug-2009
40.592276
--
82550000
24-Aug-2009
40.441044
--
82550000
21-Aug-2009
40.532023
--
82650000
20-Aug-2009
39.654996
--
82650000
19-Aug-2009
39.403243
--
82650000
18-Aug-2009
39.114345
--
82650000
17-Aug-2009
38.826675
--
82650000
14-Aug-2009
39.611755
--
82650000
13-Aug-2009
39.948502
--
82650000
12-Aug-2009
39.777965
--
82650000
11-Aug-2009
39.301281
--
82650000
10-Aug-2009
39.603226
--
84000000
07-Aug-2009
39.807629
--
84000000
06-Aug-2009
39.056569
--
84000000
05-Aug-2009
39.262333
--
84000000
04-Aug-2009
39.519315
--
84000000
03-Aug-2009
39.291262
--
84150000
31-Jul-2009
38.770482
--
84150000
30-Jul-2009
38.822996
--
84150000
29-Jul-2009
38.364381
--
84150000
28-Jul-2009
38.631474
--
84150000
27-Jul-2009
38.675576
--
84150000
24-Jul-2009
38.421258
--
84150000
23-Jul-2009
38.171656
--
84150000
22-Jul-2009
37.024847
--
84150000
21-Jul-2009
36.910256
--
84250000
20-Jul-2009
36.816615
--
84250000
17-Jul-2009
36.310128
--
84350000
16-Jul-2009
36.494574
--
84350000
15-Jul-2009
36.134417
--
84350000
14-Jul-2009
35.103718
--
84350000
13-Jul-2009
34.918705
--
84350000
10-Jul-2009
34.091892
--
84350000
09-Jul-2009
34.190257
--
84350000
08-Jul-2009
34.112562
--
84350000
07-Jul-2009
34.171351
--
84350000
06-Jul-2009
34.914463
--
84350000
02-Jul-2009
34.653736
--
84350000
01-Jul-2009
35.8327
--
84550000
30-Jun-2009
35.354431
--
84550000
29-Jun-2009
35.729603
--
84500000
26-Jun-2009
35.372613
--
84550000
25-Jun-2009
35.351412
--
84550000
24-Jun-2009
34.545984
0.396957
84650000
23-Jun-2009
34.720945
--
84800000
22-Jun-2009
34.962885
--
84800000
19-Jun-2009
35.763216
--
84800000
18-Jun-2009
35.87244
--
84850000
17-Jun-2009
35.561586
--
84850000
16-Jun-2009
35.632843
--
84750000
15-Jun-2009
36.155896
--
84750000
12-Jun-2009
37.049162
--
84750000
11-Jun-2009
37.013195
--
84750000
10-Jun-2009
36.588787
--
84750000
09-Jun-2009
36.688195
--
84750000
08-Jun-2009
36.701571
--
84750000
05-Jun-2009
36.821637
--
84750000
04-Jun-2009
36.967821
--
84750000
03-Jun-2009
36.523914
--
84750000
02-Jun-2009
37.017306
--
84750000
01-Jun-2009
36.912033
--
84850000
29-May-2009
35.825537
--
84850000
28-May-2009
35.344998
--
84850000
27-May-2009
34.899654
--
84850000
26-May-2009
35.76828
--
84700000
22-May-2009
34.684754
--
84700000
21-May-2009
34.656371
--
84700000
20-May-2009
35.321712
--
84700000
19-May-2009
35.685359
--
84700000
18-May-2009
35.749888
--
84700000
15-May-2009
34.708394
--
84700000
14-May-2009
35.230805
--
84700000
13-May-2009
34.900289
--
84700000
12-May-2009
36.093695
--
84700000
11-May-2009
36.221372
--
84700000
08-May-2009
37.117839
--
84700000
07-May-2009
36.061967
--
84600000
06-May-2009
36.469462
--
84600000
05-May-2009
36.066722
--
84750000
04-May-2009
36.365871
--
84750000
01-May-2009
35.119114
--
84750000
30-Apr-2009
34.938032
--
84750000
29-Apr-2009
35.029783
--
84750000
28-Apr-2009
34.122536
--
84850000
27-Apr-2009
34.194922
--
84850000
24-Apr-2009
34.484351
--
84850000
23-Apr-2009
33.701688
--
84800000
22-Apr-2009
33.613604
--
84800000
21-Apr-2009
33.750666
--
85600000
20-Apr-2009
32.963308
--
85600000
17-Apr-2009
34.538641
--
85700000
16-Apr-2009
34.209793
--
85700000
15-Apr-2009
33.612759
--
85700000
14-Apr-2009
32.919093
--
85450000
13-Apr-2009
34.000675
--
85450000
09-Apr-2009
33.930643
--
85450000
08-Apr-2009
32.59705
--
85450000
07-Apr-2009
32.276303
--
85450000
06-Apr-2009
32.952251
--
85450000
03-Apr-2009
33.391659
--
85450000
02-Apr-2009
33.076673
--
85450000
01-Apr-2009
32.051996
--
85450000
31-Mar-2009
31.462468
--
85450000
30-Mar-2009
30.961577
--
85450000
27-Mar-2009
32.108789
--
85450000
26-Mar-2009
32.814233
--
85450000
25-Mar-2009
31.986282
0.437676
85400000
24-Mar-2009
32.043658
--
85250000
23-Mar-2009
32.8427
--
85250000
20-Mar-2009
30.739213
--
85300000
19-Mar-2009
31.289298
--
85300000
18-Mar-2009
31.518904
--
85300000
17-Mar-2009
30.504608
--
85300000
16-Mar-2009
29.563616
--
85300000
13-Mar-2009
29.418946
--
85300000
12-Mar-2009
29.175924
--
85300000
11-Mar-2009
27.962656
--
86050000
10-Mar-2009
27.984419
--
86150000
09-Mar-2009
26.322543
--
86250000
06-Mar-2009
26.627929
--
86950000
05-Mar-2009
26.420629
--
86950000
04-Mar-2009
27.989963
--
86950000
03-Mar-2009
27.53153
--
87100000
02-Mar-2009
28.242847
--
87650000
27-Feb-2009
29.622052
--
87650000
26-Feb-2009
30.186553
--
90100000
25-Feb-2009
30.478375
--
90100000
24-Feb-2009
30.748212
--
92250000
23-Feb-2009
29.468437
--
92250000
20-Feb-2009
30.497017
--
92600000
19-Feb-2009
31.024322
--
92750000
18-Feb-2009
31.571226
--
92750000
17-Feb-2009
31.955134
--
92700000
13-Feb-2009
33.576593
--
92700000
12-Feb-2009
34.188827
--
92600000
11-Feb-2009
34.380201
--
92500000
10-Feb-2009
33.985773
--
92500000
09-Feb-2009
35.776806
--
93100000
06-Feb-2009
35.971852
--
93200000
05-Feb-2009
34.797368
--
93850000
04-Feb-2009
34.457869
--
93950000
03-Feb-2009
34.87133
--
93450000
02-Feb-2009
34.801645
--
93450000
30-Jan-2009
34.85163
--
93550000
29-Jan-2009
36.062379
--
93550000
28-Jan-2009
37.623496
--
93700000
27-Jan-2009
36.175083
--
94000000
26-Jan-2009
35.622466
--
94000000
23-Jan-2009
35.637524
--
94000000
22-Jan-2009
35.447018
--
94000000
21-Jan-2009
36.259987
--
96550000
20-Jan-2009
34.887013
--
96550000
16-Jan-2009
37.319003
--
96550000
15-Jan-2009
37.230465
--
96550000
14-Jan-2009
37.533879
--
96550000
13-Jan-2009
38.840301
--
96550000
12-Jan-2009
38.738296
--
96550000
09-Jan-2009
39.59712
--
96350000
08-Jan-2009
40.574947
--
96250000
07-Jan-2009
40.355702
--
96250000
06-Jan-2009
41.724881
--
95900000
05-Jan-2009
41.561936
--
95900000
02-Jan-2009
42.200656
--
95900000
31-Dec-2008
41.360508
--
95900000
30-Dec-2008
40.509669
--
96250000
29-Dec-2008
39.374572
--
96400000
26-Dec-2008
39.766347
--
96400000
24-Dec-2008
39.510968
--
96400000
23-Dec-2008
39.097439
0.555944
96400000
22-Dec-2008
40.339231
--
96400000
19-Dec-2008
41.030381
--
96300000
18-Dec-2008
41.058718
--
96250000
17-Dec-2008
41.660788
--
96150000
16-Dec-2008
42.215686
--
96100000
15-Dec-2008
39.838901
--
95700000
12-Dec-2008
40.805649
--
95350000
11-Dec-2008
39.944386
--
95000000
10-Dec-2008
41.765145
--
94050000
09-Dec-2008
41.357019
--
94050000
08-Dec-2008
42.961021
--
93900000
05-Dec-2008
41.739425
--
93900000
04-Dec-2008
40.042213
--
93750000
03-Dec-2008
41.07509
--
93750000
02-Dec-2008
39.831098
--
93600000
01-Dec-2008
37.977523
--
93600000
28-Nov-2008
42.964454
--
93600000
26-Nov-2008
42.241981
--
93100000
25-Nov-2008
41.194787
--
93400000
24-Nov-2008
40.372547
--
93400000
21-Nov-2008
37.527373
--
93400000
20-Nov-2008
35.785787
--
93400000
19-Nov-2008
38.40912
--
93400000
18-Nov-2008
41.20145
--
92600000
17-Nov-2008
41.22969
--
92600000
14-Nov-2008
42.02264
--
92450000
13-Nov-2008
44.146971
--
91650000
12-Nov-2008
40.988007
--
91650000
11-Nov-2008
43.270528
--
91550000
10-Nov-2008
43.83182
--
91500000
07-Nov-2008
44.828419
--
91200000
06-Nov-2008
43.9759
--
91200000
05-Nov-2008
45.931579
--
91050000
04-Nov-2008
48.789627
--
90900000
03-Nov-2008
47.501717
--
90750000
31-Oct-2008
47.037743
--
90750000
30-Oct-2008
45.955629
--
90750000
29-Oct-2008
44.811697
--
90250000
28-Oct-2008
45.286841
--
90150000
27-Oct-2008
40.975187
--
90050000
24-Oct-2008
41.881887
--
90050000
23-Oct-2008
43.102145
--
89800000
22-Oct-2008
43.315152
--
89800000
21-Oct-2008
45.753704
--
89700000
20-Oct-2008
46.887048
--
89700000
17-Oct-2008
45.202984
--
89550000
16-Oct-2008
46.022824
--
89550000
15-Oct-2008
44.338164
--
89300000
14-Oct-2008
47.667136
--
89200000
13-Oct-2008
46.119326
--
89450000
10-Oct-2008
42.907249
--
89650000
09-Oct-2008
41.268936
--
89600000
08-Oct-2008
46.227999
--
89800000
07-Oct-2008
47.453948
--
90350000
06-Oct-2008
50.516002
--
90350000
03-Oct-2008
52.763067
--
90350000
02-Oct-2008
53.786824
--
90350000
01-Oct-2008
55.414328
--
90100000
30-Sept-2008
53.507945
--
90100000
29-Sept-2008
50.655377
--
90100000
26-Sept-2008
56.414566
--
90100000
25-Sept-2008
55.926621
--
90100000
24-Sept-2008
55.225493
0.553968
90100000
23-Sept-2008
56.019398
--
90100000
22-Sept-2008
56.995857
--
90200000
19-Sept-2008
61.717628
--
90600000
18-Sept-2008
58.280742
--
90600000
17-Sept-2008
53.173749
--
90700000
16-Sept-2008
55.701314
--
90800000
15-Sept-2008
53.882266
--
90800000
12-Sept-2008
56.143273
--
90750000
11-Sept-2008
55.322388
--
90750000
10-Sept-2008
54.502801
--
91150000
09-Sept-2008
54.560899
--
91400000
08-Sept-2008
56.418809
--
91500000
05-Sept-2008
54.113866
--
91500000
04-Sept-2008
53.058946
--
91500000
03-Sept-2008
54.61445
--
91600000
02-Sept-2008
54.077854
--
91950000
29-Aug-2008
53.296112
--
91950000
28-Aug-2008
53.535491
--
92050000
27-Aug-2008
52.183634
--
92050000
26-Aug-2008
51.569698
--
92150000
25-Aug-2008
51.31093
--
92450000
22-Aug-2008
52.510616
--
92550000
21-Aug-2008
51.490613
--
92550000
20-Aug-2008
51.647705
--
92550000
19-Aug-2008
51.554068
--
92450000
18-Aug-2008
52.472047
--
92450000
15-Aug-2008
53.422957
--
92800000
14-Aug-2008
52.854266
--
93400000
13-Aug-2008
52.168508
--
93400000
12-Aug-2008
53.143683
--
93500000
11-Aug-2008
54.506806
--
93500000
08-Aug-2008
53.290673
--
93500000
07-Aug-2008
51.55839
--
93500000
06-Aug-2008
53.054606
--
93400000
05-Aug-2008
52.917668
--
93350000
04-Aug-2008
51.32731
--
93350000
01-Aug-2008
51.541264
--
93350000
31-Jul-2008
51.30222
--
93350000
30-Jul-2008
51.890615
--
93350000
29-Jul-2008
51.252165
--
93450000
28-Jul-2008
49.125599
--
93450000
25-Jul-2008
50.041467
--
93500000
24-Jul-2008
50.469123
--
93650000
23-Jul-2008
52.418851
--
93700000
22-Jul-2008
52.083926
--
93600000
21-Jul-2008
50.133422
--
93600000
18-Jul-2008
50.21576
--
93600000
17-Jul-2008
50.075365
--
93600000
16-Jul-2008
47.771949
--
93800000
15-Jul-2008
45.04462
--
95200000
14-Jul-2008
45.782888
--
95900000
11-Jul-2008
47.633
--
96000000
10-Jul-2008
48.07526
--
96000000
09-Jul-2008
47.989615
--
96100000
08-Jul-2008
49.242491
--
96450000
07-Jul-2008
47.256063
--
96600000
03-Jul-2008
48.27774
--
96600000
02-Jul-2008
48.788031
--
96450000
01-Jul-2008
49.732078
--
97050000
30-Jun-2008
49.246314
--
97100000
27-Jun-2008
49.707187
--
97250000
26-Jun-2008
50.200618
--
97450000
25-Jun-2008
51.539766
0.630859
97800000
24-Jun-2008
51.915701
--
97850000
23-Jun-2008
51.766641
--
98200000
20-Jun-2008
52.379304
--
98550000
19-Jun-2008
52.907117
--
98700000
18-Jun-2008
52.780097
--
98750000
17-Jun-2008
53.764796
--
98850000
16-Jun-2008
54.590262
--
98900000
13-Jun-2008
54.487248
--
98900000
12-Jun-2008
54.187113
--
99000000
11-Jun-2008
54.13729
--
99050000
10-Jun-2008
55.533645
--
99050000
09-Jun-2008
55.338978
--
99050000
06-Jun-2008
55.927227
--
99050000
05-Jun-2008
58.024895
--
99100000
04-Jun-2008
57.349065
--
99200000
03-Jun-2008
57.334663
--
99350000
02-Jun-2008
57.709111
--
99400000
30-May-2008
58.403042
--
99400000
29-May-2008
58.781992
--
99400000
28-May-2008
58.122926
--
99450000
27-May-2008
58.554197
--
99450000
23-May-2008
58.13528
--
99050000
22-May-2008
59.210206
--
99200000
21-May-2008
58.641776
--
99200000
20-May-2008
59.536468
--
99200000
19-May-2008
60.185065
--
99200000
16-May-2008
60.238738
--
99200000
15-May-2008
60.753888
--
99200000
14-May-2008
60.389687
--
99250000
13-May-2008
59.940476
--
99250000
12-May-2008
60.220337
--
99200000
09-May-2008
59.222712
--
99200000
08-May-2008
59.501641
--
99200000
07-May-2008
59.728968
--
99150000
06-May-2008
61.071351
--
99150000
05-May-2008
60.791449
--
99750000
02-May-2008
61.182154
--
99550000
01-May-2008
61.281774
--
99350000
30-Apr-2008
59.404738
--
99350000
29-Apr-2008
59.811822
--
99450000
28-Apr-2008
60.232998
--
99450000
25-Apr-2008
60.184766
--
99450000
24-Apr-2008
59.559059
--
99900000
23-Apr-2008
58.208218
--
99900000
22-Apr-2008
58.627048
--
99950000
21-Apr-2008
59.084458
--
99850000
18-Apr-2008
60.214319
--
99850000
17-Apr-2008
59.631964
--
99850000
16-Apr-2008
59.329931
--
99850000
15-Apr-2008
57.759951
--
99850000
14-Apr-2008
57.042398
--
99850000
11-Apr-2008
58.219595
--
99850000
10-Apr-2008
58.995751
--
99850000
09-Apr-2008
58.881876
--
99850000
08-Apr-2008
59.770869
--
99700000
07-Apr-2008
60.320641
--
99700000
04-Apr-2008
59.875487
--
99700000
03-Apr-2008
60.53597
--
99700000
02-Apr-2008
60.512673
--
99700000
01-Apr-2008
60.456865
--
99950000
31-Mar-2008
57.963897
--
101750000
28-Mar-2008
57.645336
--
101700000
27-Mar-2008
58.539095
--
99500000
26-Mar-2008
59.270996
--
99400000
25-Mar-2008
60.518037
0.677839
99700000
24-Mar-2008
61.090545
--
99700000
20-Mar-2008
60.460729
--
99750000
19-Mar-2008
58.399001
--
99650000
18-Mar-2008
59.188388
--
99850000
17-Mar-2008
56.931394
--
100000000
14-Mar-2008
57.626447
--
100050000
13-Mar-2008
59.107309
--
100100000
12-Mar-2008
58.699062
--
100350000
11-Mar-2008
59.634685
--
100600000
10-Mar-2008
56.733586
--
100750000
07-Mar-2008
57.317058
--
100900000
06-Mar-2008
57.182587
--
100450000
05-Mar-2008
58.682924
--
100550000
04-Mar-2008
58.814424
--
100600000
03-Mar-2008
58.928061
--
100600000
29-Feb-2008
59.143553
--
100600000
28-Feb-2008
61.159387
--
100600000
27-Feb-2008
62.454947
--
100600000
26-Feb-2008
62.61594
--
100800000
25-Feb-2008
62.400088
--
100800000
22-Feb-2008
61.650852
--
100850000
21-Feb-2008
60.980639
--
100850000
20-Feb-2008
62.059501
--
100950000
19-Feb-2008
61.459506
--
100900000
15-Feb-2008
61.924032
--
100750000
14-Feb-2008
61.682852
--
100750000
13-Feb-2008
62.645035
--
100750000
12-Feb-2008
62.35661
--
100750000
11-Feb-2008
61.669081
--
100350000
08-Feb-2008
62.018491
--
100350000
07-Feb-2008
62.816635
--
100750000
06-Feb-2008
62.182883
--
100750000
05-Feb-2008
62.524198
--
100750000
04-Feb-2008
64.6952
--
100600000
01-Feb-2008
65.892265
--
100600000
31-Jan-2008
64.829187
--
100600000
30-Jan-2008
63.090225
--
100600000
29-Jan-2008
63.483587
--
100650000
28-Jan-2008
62.531055
--
100900000
25-Jan-2008
60.832611
--
100200000
24-Jan-2008
61.543303
--
99900000
23-Jan-2008
61.437141
--
101850000
22-Jan-2008
58.530752
--
102750000
18-Jan-2008
58.211917
--
103350000
17-Jan-2008
58.976826
--
103250000
16-Jan-2008
61.371198
--
103400000
15-Jan-2008
60.684388
--
103950000
14-Jan-2008
62.097866
--
104050000
11-Jan-2008
62.038049
--
104250000
10-Jan-2008
62.456728
--
104350000
09-Jan-2008
61.685446
--
105550000
08-Jan-2008
60.954215
--
106550000
07-Jan-2008
62.497945
--
106800000
04-Jan-2008
61.678221
--
106800000
03-Jan-2008
63.156153
--
106800000
02-Jan-2008
63.713761
--
106800000
31-Dec-2007
64.724521
--
106800000
28-Dec-2007
65.018977
--
106800000
27-Dec-2007
65.183842
0.626336
106700000
26-Dec-2007
66.844473
--
106950000
24-Dec-2007
67.010384
--
107100000
21-Dec-2007
66.758686
--
118600000
20-Dec-2007
65.363632
--
118600000
19-Dec-2007
65.284971
--
107200000
18-Dec-2007
65.497984
--
107150000
17-Dec-2007
64.929364
--
107200000
14-Dec-2007
65.64
--
107200000
13-Dec-2007
66.94
--
107200000
12-Dec-2007
66.81
--
107200000
11-Dec-2007
67.08
--
107100000
10-Dec-2007
69.38
--
107300000
07-Dec-2007
68.59
--
107400000
06-Dec-2007
68.84
--
107650000
05-Dec-2007
67.96
--
107650000
04-Dec-2007
66.92
--
107850000
03-Dec-2007
67.32
--
107900000
30-Nov-2007
67.5
--
108250000
29-Nov-2007
66.52
--
108250000
28-Nov-2007
66.77
--
108550000
27-Nov-2007
64.72
--
108850000
26-Nov-2007
63.6
--
108850000
23-Nov-2007
65.28
--
109150000
21-Nov-2007
64.16
--
109150000
20-Nov-2007
64.96
--
111700000
19-Nov-2007
64.77
--
109750000
16-Nov-2007
65.81
--
109750000
15-Nov-2007
66
--
109750000
14-Nov-2007
66.96
--
109950000
13-Nov-2007
67.7
--
109850000
12-Nov-2007
66.03
--
109850000
09-Nov-2007
66.09
--
110250000
08-Nov-2007
66.09
--
110800000
07-Nov-2007
65.13
--
110800000
06-Nov-2007
67.41
--
110800000
05-Nov-2007
66.71
--
110800000
02-Nov-2007
66.91
--
110800000
01-Nov-2007
67.43
--
110150000
31-Oct-2007
69.51
--
110150000
30-Oct-2007
68.95
--
110300000
29-Oct-2007
69.19
--
110450000
26-Oct-2007
69.14
--
110450000
25-Oct-2007
68.03
--
111000000
24-Oct-2007
67.8
--
111000000
23-Oct-2007
68.01
--
111350000
22-Oct-2007
67.69
--
111350000
19-Oct-2007
67.24
--
111350000
18-Oct-2007
68.67
--
111900000
17-Oct-2007
69.02
--
111900000
16-Oct-2007
69.11
--
112200000
15-Oct-2007
70.14
--
112200000
12-Oct-2007
70.98
--
112450000
11-Oct-2007
70.88
--
112450000
10-Oct-2007
70.98
--
112450000
09-Oct-2007
71.49
--
112500000
08-Oct-2007
70.97
--
112600000
05-Oct-2007
71.33
--
112600000
04-Oct-2007
70.69
--
112600000
03-Oct-2007
70.46
--
112600000
02-Oct-2007
70.47
--
112800000
01-Oct-2007
70.25
--
112800000
28-Sept-2007
69.1
--
113050000
27-Sept-2007
69.74
--
113200000
26-Sept-2007
69.6
--
113350000
25-Sept-2007
69.16
0.59722
113650000
24-Sept-2007
70
--
113900000
21-Sept-2007
70.67
--
114200000
20-Sept-2007
70.64
--
114450000
19-Sept-2007
71.39
--
114450000
18-Sept-2007
70.86
--
114500000
17-Sept-2007
68.82
--
114500000
14-Sept-2007
69.07
--
114800000
13-Sept-2007
68.93
--
114800000
12-Sept-2007
68.58
--
114850000
11-Sept-2007
68.52
--
115050000
10-Sept-2007
67.77
--
115150000
07-Sept-2007
68.01
--
115150000
06-Sept-2007
69.12
--
115450000
05-Sept-2007
68.88
--
115450000
04-Sept-2007
69.77
--
115650000
31-Aug-2007
69.21
--
115750000
30-Aug-2007
68.63
--
115750000
29-Aug-2007
69.14
--
115950000
28-Aug-2007
67.61
--
116500000
27-Aug-2007
69.25
--
116650000
24-Aug-2007
70.31
--
116850000
23-Aug-2007
69.75
--
116700000
22-Aug-2007
70
--
116700000
21-Aug-2007
69.41
--
116850000
20-Aug-2007
69.09
--
116500000
17-Aug-2007
69.3
--
116500000
16-Aug-2007
67.52
--
116500000
15-Aug-2007
66.08
--
116500000
14-Aug-2007
66.79
--
116950000
13-Aug-2007
68.06
--
116950000
10-Aug-2007
68.32
--
116950000
09-Aug-2007
67.89
--
116450000
08-Aug-2007
70.14
--
116800000
07-Aug-2007
69.3
--
116200000
06-Aug-2007
68.74
--
116900000
03-Aug-2007
66.37
--
116900000
02-Aug-2007
68.82
--
116900000
01-Aug-2007
68.55
--
116900000
31-Jul-2007
67.77
--
117300000
30-Jul-2007
68.45
--
117550000
27-Jul-2007
67.69
--
116900000
26-Jul-2007
68.77
--
117400000
25-Jul-2007
70.61
--
118050000
24-Jul-2007
70.26
--
118050000
23-Jul-2007
72.1
--
118300000
20-Jul-2007
71.77
--
118400000
19-Jul-2007
72.98
--
118400000
18-Jul-2007
72.72
--
118400000
17-Jul-2007
73.15
--
118400000
16-Jul-2007
73.01
--
118400000
13-Jul-2007
73.48
--
118400000
12-Jul-2007
73.24
--
118600000
11-Jul-2007
71.86
--
118600000
10-Jul-2007
71.41
--
118750000
09-Jul-2007
72.71
--
118750000
06-Jul-2007
72.91
--
118750000
05-Jul-2007
72.94
--
118750000
03-Jul-2007
73.1
--
118750000
02-Jul-2007
72.96
--
118750000
29-Jun-2007
71.92
--
118750000
28-Jun-2007
72.15
0.582977
118750000
27-Jun-2007
72.79
--
118750000
26-Jun-2007
72.16
--
118950000
25-Jun-2007
72.05
--
119200000
22-Jun-2007
72.08
--
119050000
21-Jun-2007
73.09
--
119050000
20-Jun-2007
72.91
--
119050000
19-Jun-2007
74.09
--
119200000
18-Jun-2007
73.96
--
119200000
15-Jun-2007
74.16
--
119200000
14-Jun-2007
73.55
--
119200000
13-Jun-2007
73.38
--
119200000
12-Jun-2007
72.39
--
119350000
11-Jun-2007
73.33
--
119350000
08-Jun-2007
72.99
--
119350000
07-Jun-2007
72.27
--
119350000
06-Jun-2007
73.77
--
119350000
05-Jun-2007
74.46
--
119400000
04-Jun-2007
75.12
--
119250000
01-Jun-2007
75.2
--
119250000
31-May-2007
74.88
--
119250000
30-May-2007
74.94
--
119150000
29-May-2007
74.64
--
119150000
25-May-2007
74.48
--
121550000
24-May-2007
74.19
--
119100000
23-May-2007
75.14
--
119100000
22-May-2007
75.58
--
119100000
21-May-2007
75.56
--
118700000
18-May-2007
75.41
--
118600000
17-May-2007
75.09
--
118250000
16-May-2007
75.23
--
118250000
15-May-2007
74.75
--
118100000
14-May-2007
74.74
--
117950000
11-May-2007
74.8
--
117950000
10-May-2007
74.12
--
117950000
09-May-2007
75.05
--
117950000
08-May-2007
74.82
--
117900000
07-May-2007
74.94
--
117900000
04-May-2007
74.66
--
117800000
03-May-2007
74.45
--
117800000
02-May-2007
74.15
--
117800000
01-May-2007
73.79
--
117900000
30-Apr-2007
73.45
--
117900000
27-Apr-2007
74.11
--
117900000
26-Apr-2007
74.33
--
117900000
25-Apr-2007
74.48
--
117900000
24-Apr-2007
73.77
--
117900000
23-Apr-2007
73.79
--
117900000
20-Apr-2007
74.05
--
117900000
19-Apr-2007
73.35
--
117350000
18-Apr-2007
73.56
--
117350000
17-Apr-2007
73.25
--
117250000
16-Apr-2007
73.23
--
117100000
13-Apr-2007
72.41
--
117100000
12-Apr-2007
72.01
--
117100000
11-Apr-2007
71.93
--
117100000
10-Apr-2007
72.46
--
116900000
09-Apr-2007
72.28
--
116750000
05-Apr-2007
72.29
--
116650000
04-Apr-2007
72.13
--
116650000
03-Apr-2007
72.23
--
116500000
02-Apr-2007
71.66
--
116400000
30-Mar-2007
71.4
--
117600000
29-Mar-2007
71.58
--
116400000
28-Mar-2007
71.19
--
116400000
27-Mar-2007
71.74
--
116150000
26-Mar-2007
72.04
--
116150000
23-Mar-2007
71.95
0.559563
115850000
22-Mar-2007
72.32
--
115700000
21-Mar-2007
72.52
--
115400000
20-Mar-2007
71.46
--
115400000
19-Mar-2007
70.76
--
115400000
16-Mar-2007
70.09
--
115400000
15-Mar-2007
70.39
--
115400000
14-Mar-2007
69.86
--
115400000
13-Mar-2007
69.51
--
115050000
12-Mar-2007
70.95
--
114950000
09-Mar-2007
70.69
--
114700000
08-Mar-2007
70.49
--
114600000
07-Mar-2007
70.01
--
114500000
06-Mar-2007
70.37
--
114400000
05-Mar-2007
69.34
--
114150000
02-Mar-2007
70.3
--
114050000
01-Mar-2007
70.97
--
114050000
28-Feb-2007
70.99
--
114050000
27-Feb-2007
70.76
--
114050000
26-Feb-2007
72.88
--
114050000
23-Feb-2007
72.65
--
113750000
22-Feb-2007
72.75
--
113750000
21-Feb-2007
72.92
--
113650000
20-Feb-2007
73.15
--
113400000
16-Feb-2007
72.86
--
113400000
15-Feb-2007
72.79
--
113400000
14-Feb-2007
72.94
--
113400000
13-Feb-2007
72.65
--
112950000
12-Feb-2007
72
--
112950000
09-Feb-2007
72.06
--
112950000
08-Feb-2007
72.31
--
112950000
07-Feb-2007
72.39
--
112350000
06-Feb-2007
72.24
--
112100000
05-Feb-2007
71.97
--
112100000
02-Feb-2007
72.03
--
112100000
01-Feb-2007
71.92
--
111900000
31-Jan-2007
71.38
--
111800000
30-Jan-2007
71.01
--
111350000
29-Jan-2007
70.69
--
111350000
26-Jan-2007
70.62
--
111350000
25-Jan-2007
70.61
--
111350000
24-Jan-2007
71.17
--
111150000
23-Jan-2007
70.66
--
110650000
22-Jan-2007
70.42
--
110650000
19-Jan-2007
70.6
--
110550000
18-Jan-2007
70.47
--
110550000
17-Jan-2007
70.51
--
110550000
16-Jan-2007
70.6
--
110500000
12-Jan-2007
70.59
--
110500000
11-Jan-2007
70.64
--
110500000
10-Jan-2007
70.41
--
110500000
09-Jan-2007
70.31
--
110350000
08-Jan-2007
70.29
--
110350000
05-Jan-2007
70.24
--
110350000
04-Jan-2007
71.12
--
109650000
03-Jan-2007
71.15
--
109750000
29-Dec-2006
70.76
--
109800000
28-Dec-2006
71.19
--
109800000
27-Dec-2006
71.42
--
109050000
26-Dec-2006
70.9
--
108700000
22-Dec-2006
70.37
--
108700000
21-Dec-2006
70.54
--
108450000
20-Dec-2006
70.64
0.525725
108350000
19-Dec-2006
71.08
--
108350000
18-Dec-2006
70.91
--
107950000
15-Dec-2006
71.22
--
109400000
14-Dec-2006
71.15
--
109300000
13-Dec-2006
70.74
--
107600000
12-Dec-2006
70.65
--
107100000
11-Dec-2006
70.48
--
106850000
08-Dec-2006
70.17
--
106850000
07-Dec-2006
70.23
--
106850000
06-Dec-2006
70.53
--
106850000
05-Dec-2006
70.62
--
106600000
04-Dec-2006
70.37
--
106600000
01-Dec-2006
69.83
--
106650000
30-Nov-2006
69.82
--
106650000
29-Nov-2006
69.85
--
108300000
28-Nov-2006
69.04
--
108250000
27-Nov-2006
68.86
--
106300000
24-Nov-2006
69.62
--
106300000
22-Nov-2006
69.71
--
106300000
21-Nov-2006
69.73
--
106300000
20-Nov-2006
70
--
106300000
17-Nov-2006
70.1
--
106300000
16-Nov-2006
70.07
--
106100000
15-Nov-2006
69.73
--
105900000
14-Nov-2006
69.72
--
105900000
13-Nov-2006
69.46
--
105700000
10-Nov-2006
69.28
--
105700000
09-Nov-2006
69.08
--
105700000
08-Nov-2006
69.41
--
105450000
07-Nov-2006
69.12
--
105350000
06-Nov-2006
69.02
--
105200000
03-Nov-2006
68.44
--
105200000
02-Nov-2006
68.48
--
105200000
01-Nov-2006
68.54
--
105200000
31-Oct-2006
68.71
--
105050000
30-Oct-2006
68.71
--
104450000
27-Oct-2006
68.62
--
104450000
26-Oct-2006
68.98
--
104450000
25-Oct-2006
68.89
--
104450000
24-Oct-2006
68.64
--
104150000
23-Oct-2006
68.67
--
104150000
20-Oct-2006
68.27
--
104000000
19-Oct-2006
68.21
--
103550000
18-Oct-2006
68.14
--
103550000
17-Oct-2006
67.87
--
103600000
16-Oct-2006
67.85
--
103600000
13-Oct-2006
67.88
--
103600000
12-Oct-2006
67.7
--
103600000
11-Oct-2006
67.23
--
103600000
10-Oct-2006
67.19
--
103600000
09-Oct-2006
67.03
--
103600000
06-Oct-2006
66.92
--
103600000
05-Oct-2006
67.18
--
103100000
04-Oct-2006
67.08
--
103100000
03-Oct-2006
66.53
--
102600000
02-Oct-2006
66.37
--
102600000
29-Sept-2006
66.35
--
102600000
28-Sept-2006
66.72
--
102600000
27-Sept-2006
66.67
--
102600000
26-Sept-2006
66.47
0.566203
102250000
25-Sept-2006
66.83
--
102250000
22-Sept-2006
66.46
--
102250000
21-Sept-2006
66.5
--
102250000
20-Sept-2006
66.9
--
102250000
19-Sept-2006
66.33
--
101750000
18-Sept-2006
66.4
--
101750000
15-Sept-2006
66.56
--
101300000
14-Sept-2006
66.47
--
100950000
13-Sept-2006
66.53
--
100950000
12-Sept-2006
66.29
--
100900000
11-Sept-2006
65.76
--
100900000
08-Sept-2006
65.76
--
100900000
07-Sept-2006
65.44
--
100900000
06-Sept-2006
65.86
--
100900000
05-Sept-2006
66.15
--
100900000
01-Sept-2006
66.2
--
100900000
31-Aug-2006
65.89
--
100900000
30-Aug-2006
65.81
--
100900000
29-Aug-2006
65.85
--
100500000
28-Aug-2006
65.82
--
100500000
25-Aug-2006
65.43
--
100500000
24-Aug-2006
65.66
--
100500000
23-Aug-2006
65.54
--
100500000
22-Aug-2006
65.93
--
100100000
21-Aug-2006
65.76
--
100100000
18-Aug-2006
65.92
--
99900000
17-Aug-2006
65.63
--
99550000
16-Aug-2006
65.76
--
99550000
15-Aug-2006
65.53
--
99550000
14-Aug-2006
64.78
--
99450000
11-Aug-2006
64.74
--
99100000
10-Aug-2006
65.01
--
99100000
09-Aug-2006
64.87
--
99100000
08-Aug-2006
65.25
--
98750000
07-Aug-2006
65.33
--
98750000
04-Aug-2006
65.63
--
98750000
03-Aug-2006
65.49
--
98500000
02-Aug-2006
65.26
--
98500000
01-Aug-2006
65.12
--
98500000
31-Jul-2006
65.05
--
98500000
28-Jul-2006
65.37
--
98250000
27-Jul-2006
64.59
--
98050000
26-Jul-2006
65
--
98050000
25-Jul-2006
64.78
--
97900000
24-Jul-2006
64.35
--
97700000
21-Jul-2006
63.55
--
97700000
20-Jul-2006
63.73
--
97700000
19-Jul-2006
63.93
--
97550000
18-Jul-2006
62.77
--
97550000
17-Jul-2006
62.53
--
97550000
14-Jul-2006
62.43
--
97550000
13-Jul-2006
62.44
--
97550000
12-Jul-2006
63.08
--
97550000
11-Jul-2006
63.72
--
97450000
10-Jul-2006
63.52
--
97150000
07-Jul-2006
63.21
--
97150000
06-Jul-2006
63.23
--
97150000
05-Jul-2006
63.02
--
97000000
03-Jul-2006
63.35
--
97000000
30-Jun-2006
62.98
--
97000000
29-Jun-2006
63.12
--
96850000
28-Jun-2006
62.06
--
97450000
27-Jun-2006
61.7
--
97400000
26-Jun-2006
62.17
--
97400000
23-Jun-2006
61.65
--
97400000
22-Jun-2006
61.88
0.565014
97250000
21-Jun-2006
62.56
--
96650000
20-Jun-2006
62.26
--
96650000
19-Jun-2006
62.25
--
96650000
16-Jun-2006
62.86
--
96450000
15-Jun-2006
63.06
--
96450000
14-Jun-2006
61.97
--
96450000
13-Jun-2006
62.25
--
96350000
12-Jun-2006
62.97
--
96350000
09-Jun-2006
63.34
--
96350000
08-Jun-2006
63.36
--
96350000
07-Jun-2006
63.05
--
96350000
06-Jun-2006
63.11
--
96350000
05-Jun-2006
63.23
--
96350000
02-Jun-2006
64.18
--
96100000
01-Jun-2006
63.94
--
96100000
31-May-2006
63.17
--
96100000
30-May-2006
62.58
--
96250000
26-May-2006
63.31
--
96250000
25-May-2006
62.93
--
96250000
24-May-2006
62.33
--
96250000
23-May-2006
62.1
--
96250000
22-May-2006
62.49
--
96250000
19-May-2006
62.53
--
96250000
18-May-2006
62.16
--
96250000
17-May-2006
62.57
--
96250000
16-May-2006
63.49
--
96800000
15-May-2006
63.58
--
96800000
12-May-2006
63.26
--
96800000
11-May-2006
63.86
--
96800000
10-May-2006
64.56
--
96800000
09-May-2006
64.61
--
97300000
08-May-2006
64.67
--
97400000
05-May-2006
64.63
--
97400000
04-May-2006
64.07
--
97400000
03-May-2006
63.82
--
97400000
02-May-2006
63.96
--
97700000
01-May-2006
63.56
--
97700000
28-Apr-2006
64.06
--
97700000
27-Apr-2006
63.66
--
97700000
26-Apr-2006
62.97
--
97700000
25-Apr-2006
62.81
--
98200000
24-Apr-2006
63
--
98200000
21-Apr-2006
63.13
--
98200000
20-Apr-2006
63.15
--
98200000
19-Apr-2006
63.02
--
98200000
18-Apr-2006
63.14
--
98550000
17-Apr-2006
62.09
--
98550000
13-Apr-2006
62.12
--
98550000
12-Apr-2006
62.14
--
99050000
11-Apr-2006
62.05
--
99050000
10-Apr-2006
62.6
--
99550000
07-Apr-2006
62.56
--
99550000
06-Apr-2006
63.15
--
99550000
05-Apr-2006
63.47
--
99550000
04-Apr-2006
63.26
--
99450000
03-Apr-2006
62.86
--
99450000
31-Mar-2006
62.52
--
99450000
30-Mar-2006
62.68
--
99550000
29-Mar-2006
63.12
--
99650000
28-Mar-2006
62.81
--
99650000
27-Mar-2006
63.26
--
99650000
24-Mar-2006
63.4
0.567866
99900000
23-Mar-2006
63.91
--
99900000
22-Mar-2006
64.11
--
99900000
21-Mar-2006
63.52
--
100100000
20-Mar-2006
63.93
--
100100000
17-Mar-2006
64.06
--
100100000
16-Mar-2006
64.04
--
100100000
15-Mar-2006
63.83
--
100100000
14-Mar-2006
63.62
--
100300000
13-Mar-2006
63.08
--
100300000
10-Mar-2006
62.76
--
100650000
09-Mar-2006
62.32
--
100650000
08-Mar-2006
62.6
--
100650000
07-Mar-2006
62.43
--
100750000
06-Mar-2006
62.51
--
100800000
03-Mar-2006
62.99
--
103050000
02-Mar-2006
63.19
--
103100000
01-Mar-2006
63.54
--
103100000
28-Feb-2006
63.3
--
104950000
27-Feb-2006
63.84
--
104950000
24-Feb-2006
63.63
--
104950000
23-Feb-2006
63.64
--
104950000
22-Feb-2006
63.89
--
104950000
21-Feb-2006
63.16
--
105300000
17-Feb-2006
63.29
--
105300000
16-Feb-2006
63.24
--
105300000
15-Feb-2006
62.74
--
105300000
14-Feb-2006
62.49
--
105100000
13-Feb-2006
61.87
--
105100000
10-Feb-2006
61.98
--
105650000
09-Feb-2006
61.83
--
105650000
08-Feb-2006
61.72
--
105650000
07-Feb-2006
61.47
--
106050000
06-Feb-2006
61.74
--
106050000
03-Feb-2006
61.58
--
106050000
02-Feb-2006
61.97
--
106150000
01-Feb-2006
62.61
--
106400000
31-Jan-2006
62.39
--
108450000
30-Jan-2006
62.54
--
114900000
27-Jan-2006
62.86
--
116500000
26-Jan-2006
62.72
--
116500000
25-Jan-2006
62.38
--
116500000
24-Jan-2006
62.42
--
116700000
23-Jan-2006
62.15
--
116700000
20-Jan-2006
61.99
--
116700000
19-Jan-2006
62.81
--
116950000
18-Jan-2006
62.61
--
116950000
17-Jan-2006
62.62
--
116950000
13-Jan-2006
62.83
--
118400000
12-Jan-2006
62.67
--
118500000
11-Jan-2006
63.05
--
118500000
10-Jan-2006
63.06
--
118500000
09-Jan-2006
63.12
--
118500000
06-Jan-2006
62.9
--
118500000
05-Jan-2006
62.5
--
118500000
04-Jan-2006
62.43
--
118500000
03-Jan-2006
62.22
--
118500000
30-Dec-2005
61.3
--
118300000
29-Dec-2005
61.62
--
118200000
28-Dec-2005
61.79
--
118200000
27-Dec-2005
61.79
--
118150000
23-Dec-2005
62.22
--
118150000
22-Dec-2005
62.2
0.463735
118550000
21-Dec-2005
62.49
--
118550000
20-Dec-2005
62.39
--
118550000
19-Dec-2005
62.51
--
118550000
16-Dec-2005
62.91
--
118600000
15-Dec-2005
62.9
--
118850000
14-Dec-2005
63.07
--
118850000
13-Dec-2005
62.62
--
118850000
12-Dec-2005
62.1
--
118850000
09-Dec-2005
62.28
--
118150000
08-Dec-2005
61.98
--
118150000
07-Dec-2005
62.07
--
118300000
06-Dec-2005
62.48
--
118300000
05-Dec-2005
62.51
--
118100000
02-Dec-2005
62.73
--
118100000
01-Dec-2005
62.75
--
118100000
30-Nov-2005
62.07
--
118100000
29-Nov-2005
62.63
--
116900000
28-Nov-2005
62.44
--
116900000
25-Nov-2005
62.89
--
116900000
23-Nov-2005
62.81
--
116650000
22-Nov-2005
62.57
--
116650000
21-Nov-2005
62.33
--
116650000
18-Nov-2005
62.08
--
116650000
17-Nov-2005
61.73
--
116650000
16-Nov-2005
61.18
--
116650000
15-Nov-2005
61.28
--
116650000
14-Nov-2005
61.65
--
116650000
11-Nov-2005
61.84
--
116650000
10-Nov-2005
61.74
--
116650000
09-Nov-2005
61.23
--
118150000
08-Nov-2005
61.04
--
118150000
07-Nov-2005
61.25
--
118550000
04-Nov-2005
61.24
--
119150000
03-Nov-2005
61.25
--
120150000
02-Nov-2005
61.47
--
120150000
01-Nov-2005
61.02
--
120650000
31-Oct-2005
61.31
--
120150000
28-Oct-2005
60.89
--
120150000
27-Oct-2005
59.81
--
119350000
26-Oct-2005
60.42
--
119350000
25-Oct-2005
60.55
--
119350000
24-Oct-2005
60.62
--
119350000
21-Oct-2005
59.48
--
119050000
20-Oct-2005
59.15
--
119050000
19-Oct-2005
59.86
--
119050000
18-Oct-2005
59.26
--
118200000
17-Oct-2005
60
--
118200000
14-Oct-2005
59.64
--
118200000
13-Oct-2005
58.94
--
118200000
12-Oct-2005
59.24
--
118200000
11-Oct-2005
59.69
--
118200000
10-Oct-2005
60.01
--
118200000
07-Oct-2005
60.66
--
118200000
06-Oct-2005
60.43
--
118200000
05-Oct-2005
60.71
--
118200000
04-Oct-2005
61.82
--
117800000
03-Oct-2005
62.49
--
117800000
30-Sept-2005
62.24
--
117750000
29-Sept-2005
62.37
--
117750000
28-Sept-2005
61.85
--
117750000
27-Sept-2005
61.86
--
117450000
26-Sept-2005
61.82
--
117450000
23-Sept-2005
61.88
0.464611
117450000
22-Sept-2005
62.13
--
117450000
21-Sept-2005
62.16
--
117750000
20-Sept-2005
62.98
--
117450000
19-Sept-2005
63.39
--
117450000
16-Sept-2005
63.84
--
117450000
15-Sept-2005
63.23
--
117450000
14-Sept-2005
63.22
--
117400000
13-Sept-2005
63.31
--
116950000
12-Sept-2005
63.84
--
116550000
09-Sept-2005
63.97
--
116500000
08-Sept-2005
63.45
--
116500000
07-Sept-2005
63.72
--
116500000
06-Sept-2005
63.6
--
116300000
02-Sept-2005
63.05
--
116300000
01-Sept-2005
63.2
--
116300000
31-Aug-2005
62.91
--
116350000
30-Aug-2005
62.33
--
116350000
29-Aug-2005
62.48
--
116400000
26-Aug-2005
62.08
--
116400000
25-Aug-2005
62.59
--
116300000
24-Aug-2005
62.43
--
116300000
23-Aug-2005
62.75
--
115800000
22-Aug-2005
62.98
--
115800000
19-Aug-2005
62.74
--
115800000
18-Aug-2005
62.66
--
115800000
17-Aug-2005
62.64
--
115800000
16-Aug-2005
62.75
--
116050000
15-Aug-2005
63.44
--
116050000
12-Aug-2005
63.22
--
116050000
11-Aug-2005
63.46
--
116050000
10-Aug-2005
63.08
--
116050000
09-Aug-2005
63.09
--
115600000
08-Aug-2005
62.86
--
115600000
05-Aug-2005
63.15
--
115600000
04-Aug-2005
63.84
--
115250000
03-Aug-2005
64.47
--
115250000
02-Aug-2005
64.3
--
115250000
01-Aug-2005
63.73
--
115250000
29-Jul-2005
63.88
--
115250000
28-Jul-2005
64.4
--
115250000
27-Jul-2005
64.01
--
115250000
26-Jul-2005
63.84
--
114700000
25-Jul-2005
63.81
--
114700000
22-Jul-2005
64.03
--
114700000
21-Jul-2005
63.45
--
114350000
20-Jul-2005
63.98
--
114300000
19-Jul-2005
63.46
--
114300000
18-Jul-2005
63.12
--
114250000
15-Jul-2005
63.42
--
114100000
14-Jul-2005
63.43
--
114100000
13-Jul-2005
63.47
--
114100000
12-Jul-2005
63.35
--
113750000
11-Jul-2005
63.19
--
115350000
08-Jul-2005
62.76
--
114850000
07-Jul-2005
62.05
--
115050000
06-Jul-2005
61.97
--
115050000
05-Jul-2005
62.55
--
114750000
01-Jul-2005
62.16
--
114750000
30-Jun-2005
61.71
--
114750000
29-Jun-2005
62.14
--
114650000
28-Jun-2005
62.16
--
114500000
27-Jun-2005
61.49
--
114500000
24-Jun-2005
61.35
--
114500000
23-Jun-2005
61.8
--
114200000
22-Jun-2005
62.34
--
114200000
21-Jun-2005
62.22
--
113800000
20-Jun-2005
62.39
0.462118
113350000
17-Jun-2005
62.98
--
113350000
16-Jun-2005
62.62
--
113150000
15-Jun-2005
62.32
--
113150000
14-Jun-2005
62.18
--
113150000
13-Jun-2005
61.91
--
113100000
10-Jun-2005
61.74
--
113100000
09-Jun-2005
61.68
--
113100000
08-Jun-2005
61.6
--
113100000
07-Jun-2005
61.62
--
112800000
06-Jun-2005
61.61
--
112750000
03-Jun-2005
61.59
--
112750000
02-Jun-2005
61.85
--
111950000
01-Jun-2005
61.92
--
109950000
31-May-2005
61.28
--
109950000
27-May-2005
61.43
--
109950000
26-May-2005
61.28
--
109600000
25-May-2005
61.01
--
109600000
24-May-2005
61.27
--
109600000
23-May-2005
61.37
--
109450000
20-May-2005
61.22
--
109150000
19-May-2005
61.23
--
109000000
18-May-2005
61.17
--
109000000
17-May-2005
60.55
--
108550000
16-May-2005
60.03
--
108550000
13-May-2005
59.35
--
108450000
12-May-2005
59.83
--
108150000
11-May-2005
60.5
--
108000000
10-May-2005
60.36
--
107850000
09-May-2005
60.77
--
107850000
06-May-2005
60.39
--
107300000
05-May-2005
60.56
--
107150000
04-May-2005
60.78
--
106900000
03-May-2005
59.96
--
106900000
02-May-2005
60.02
--
106900000
29-Apr-2005
59.6
--
106900000
28-Apr-2005
58.77
--
106400000
27-Apr-2005
59.3
--
106400000
26-Apr-2005
59.02
--
106200000
25-Apr-2005
59.64
--
106200000
22-Apr-2005
59.05
--
105800000
21-Apr-2005
59.09
--
105800000
20-Apr-2005
58.15
--
105800000
19-Apr-2005
59
--
105150000
18-Apr-2005
58.58
--
103650000
15-Apr-2005
58.1
--
103500000
14-Apr-2005
59.01
--
103200000
13-Apr-2005
59.73
--
103200000
12-Apr-2005
60.33
--
103050000
11-Apr-2005
59.91
--
103000000
08-Apr-2005
59.85
--
102700000
07-Apr-2005
60.4
--
102700000
06-Apr-2005
60.15
--
102700000
05-Apr-2005
59.95
--
102700000
04-Apr-2005
59.79
--
102700000
01-Apr-2005
59.7
--
101900000
31-Mar-2005
59.9
--
101900000
30-Mar-2005
59.65
--
101900000
29-Mar-2005
58.86
--
101400000
28-Mar-2005
59.29
--
101350000
24-Mar-2005
59.18
0.46
101200000
23-Mar-2005
59.64
--
101200000
22-Mar-2005
59.83
--
101050000
21-Mar-2005
60.4
--
101150000
18-Mar-2005
60.63
--
101150000
17-Mar-2005
60.72
--
101150000
16-Mar-2005
60.54
--
100800000
15-Mar-2005
61.33
--
100800000
14-Mar-2005
61.78
--
99100000
11-Mar-2005
61.27
--
98800000
10-Mar-2005
61.55
--
98500000
09-Mar-2005
61.35
--
98500000
08-Mar-2005
62.11
--
98150000
07-Mar-2005
62.27
--
98100000
04-Mar-2005
62.05
--
97750000
03-Mar-2005
61.38
--
97750000
02-Mar-2005
61.28
--
97700000
01-Mar-2005
61.45
--
97450000
28-Feb-2005
60.98
--
97300000
25-Feb-2005
61.21
--
97300000
24-Feb-2005
60.65
--
97200000
23-Feb-2005
60.19
--
97000000
22-Feb-2005
59.77
--
97000000
18-Feb-2005
60.69
--
96400000
17-Feb-2005
60.71
--
96350000
16-Feb-2005
61.15
--
96350000
15-Feb-2005
61.17
--
95700000
14-Feb-2005
61.06
--
95350000
11-Feb-2005
60.88
--
95050000
10-Feb-2005
60.58
--
95050000
09-Feb-2005
60.35
--
94900000
08-Feb-2005
60.78
--
94600000
07-Feb-2005
60.77
--
94250000
04-Feb-2005
60.76
--
93800000
03-Feb-2005
60.14
--
93800000
02-Feb-2005
60.19
--
93550000
01-Feb-2005
59.92
--
93300000
31-Jan-2005
59.47
--
92950000
28-Jan-2005
58.8
--
92750000
27-Jan-2005
59.14
--
92200000
26-Jan-2005
59.2
--
92200000
25-Jan-2005
58.84
--
92400000
24-Jan-2005
58.96
--
91950000
21-Jan-2005
59.01
--
91950000
20-Jan-2005
59.24
--
90650000
19-Jan-2005
59.47
--
89050000
18-Jan-2005
59.88
--
88250000
14-Jan-2005
59.32
--
88250000
13-Jan-2005
59.08
--
88250000
12-Jan-2005
59.44
--
88250000
11-Jan-2005
59.34
--
87800000
10-Jan-2005
59.72
--
88600000
07-Jan-2005
59.61
--
85550000
06-Jan-2005
59.83
--
85050000
05-Jan-2005
59.62
--
82850000
04-Jan-2005
60.06
--
82800000
03-Jan-2005
60.69
--
81650000
31-Dec-2004
61.34
--
81650000
30-Dec-2004
61.48
--
81250000
29-Dec-2004
61.46
--
80850000
28-Dec-2004
61.39
--
80850000
27-Dec-2004
60.98
--
80450000
23-Dec-2004
61.34
0.491171
80450000
22-Dec-2004
61.77
--
80450000
21-Dec-2004
61.54
--
80450000
20-Dec-2004
60.91
--
80150000
17-Dec-2004
60.8
--
80200000
16-Dec-2004
61.22
--
80300000
15-Dec-2004
61.37
--
79450000
14-Dec-2004
60.96
--
79450000
13-Dec-2004
60.71
--
79450000
10-Dec-2004
60.01
--
79450000
09-Dec-2004
59.88
--
79200000
08-Dec-2004
59.95
--
79200000
07-Dec-2004
59.9
--
78850000
06-Dec-2004
60.82
--
78850000
03-Dec-2004
61
--
77850000
02-Dec-2004
61.24
--
77900000
01-Dec-2004
61.37
--
77900000
30-Nov-2004
60.99
--
77750000
29-Nov-2004
61.2
--
76950000
26-Nov-2004
61.35
--
76550000
24-Nov-2004
61.18
--
76550000
23-Nov-2004
60.98
--
75650000
22-Nov-2004
60.91
--
74150000
19-Nov-2004
60.4
--
73600000
18-Nov-2004
60.91
--
73100000
17-Nov-2004
61
--
72300000
16-Nov-2004
60.68
--
71950000
15-Nov-2004
61.33
--
70750000
12-Nov-2004
61.55
--
69950000
11-Nov-2004
60.78
--
69400000
10-Nov-2004
60.24
--
69400000
09-Nov-2004
60.24
--
69050000
08-Nov-2004
60.18
--
69050000
05-Nov-2004
60.17
--
67250000
04-Nov-2004
60.31
--
63750000
03-Nov-2004
58.97
--
63150000
02-Nov-2004
57.95
--
62450000
01-Nov-2004
58.2
--
62450000
29-Oct-2004
58.27
--
62450000
28-Oct-2004
57.97
--
62450000
27-Oct-2004
57.92
--
61850000
26-Oct-2004
57.32
--
61600000
25-Oct-2004
56.85
--
61650000
22-Oct-2004
56.72
--
61100000
21-Oct-2004
56.96
--
61100000
20-Oct-2004
56.81
--
61100000
19-Oct-2004
56.91
--
60700000
18-Oct-2004
57.57
--
60700000
15-Oct-2004
57.57
--
60700000
14-Oct-2004
56.93
--
60100000
13-Oct-2004
57.33
--
59900000
12-Oct-2004
57.96
--
59750000
11-Oct-2004
58.04
--
59250000
08-Oct-2004
57.86
--
59250000
07-Oct-2004
58.04
--
59000000
06-Oct-2004
58.59
--
59000000
05-Oct-2004
58.12
--
58800000
04-Oct-2004
58.19
--
58400000
01-Oct-2004
58.03
--
58000000
30-Sept-2004
57.33
--
57700000
29-Sept-2004
57.03
--
57500000
28-Sept-2004
56.85
--
56900000
27-Sept-2004
56.25
--
56900000
24-Sept-2004
56.53
0.463
56900000
23-Sept-2004
56.73
--
56600000
22-Sept-2004
57.17
--
56300000
21-Sept-2004
57.74
--
55900000
20-Sept-2004
57.56
--
55900000
17-Sept-2004
57.84
--
55300000
16-Sept-2004
57.82
--
55300000
15-Sept-2004
57.38
--
55050000
14-Sept-2004
57.59
--
54050000
13-Sept-2004
57.64
--
54050000
10-Sept-2004
57.51
--
54050000
09-Sept-2004
57.47
--
53300000
08-Sept-2004
57.3
--
53300000
07-Sept-2004
57.76
--
52750000
03-Sept-2004
57.24
--
52750000
02-Sept-2004
57.36
--
52750000
01-Sept-2004
56.88
--
52250000
31-Aug-2004
56.81
--
52250000
30-Aug-2004
56.42
--
52250000
27-Aug-2004
56.65
--
51850000
26-Aug-2004
56.56
--
51350000
25-Aug-2004
56.49
--
51350000
24-Aug-2004
56.1
--
50500000
23-Aug-2004
55.85
--
50500000
20-Aug-2004
56.03
--
50500000
19-Aug-2004
55.64
--
49900000
18-Aug-2004
55.9
--
49900000
17-Aug-2004
55.34
--
49300000
16-Aug-2004
55.24
--
49300000
13-Aug-2004
54.39
--
49050000
12-Aug-2004
54.54
--
48650000
11-Aug-2004
54.84
--
48650000
10-Aug-2004
54.75
--
48250000
09-Aug-2004
54.17
--
48250000
06-Aug-2004
53.95
--
48250000
05-Aug-2004
54.62
--
48100000
04-Aug-2004
55.32
--
48100000
03-Aug-2004
55.2
--
47700000
02-Aug-2004
55.46
--
47750000
30-Jul-2004
55.08
--
47750000
29-Jul-2004
55.07
--
47350000
28-Jul-2004
54.65
--
47350000
27-Jul-2004
54.59
--
46950000
26-Jul-2004
54.11
--
46950000
23-Jul-2004
54.15
--
46500000
22-Jul-2004
54.41
--
46500000
21-Jul-2004
54.65
--
46500000
20-Jul-2004
55.47
--
45900000
19-Jul-2004
55.03
--
45900000
16-Jul-2004
54.82
--
45900000
15-Jul-2004
54.77
--
45900000
14-Jul-2004
54.82
--
45150000
13-Jul-2004
54.82
--
45150000
12-Jul-2004
54.82
--
44700000
09-Jul-2004
54.64
--
44700000
08-Jul-2004
54.46
--
44300000
07-Jul-2004
54.84
--
44300000
06-Jul-2004
54.79
--
44000000
02-Jul-2004
55.12
--
44000000
01-Jul-2004
54.99
--
43650000
30-Jun-2004
55.57
--
43550000
29-Jun-2004
55.27
--
43300000
28-Jun-2004
55.08
--
42950000
25-Jun-2004
54.9
0.488383
42950000
24-Jun-2004
55.37
--
42600000
23-Jun-2004
55.58
--
42600000
22-Jun-2004
55.16
--
42500000
21-Jun-2004
55.15
--
42350000
18-Jun-2004
55.06
--
42150000
17-Jun-2004
54.88
--
42150000
16-Jun-2004
54.85
--
41250000
15-Jun-2004
54.81
--
41250000
14-Jun-2004
54.42
--
40850000
10-Jun-2004
55.07
--
40850000
09-Jun-2004
54.81
--
40550000
08-Jun-2004
55.31
--
40550000
07-Jun-2004
55.33
--
40250000
04-Jun-2004
54.67
--
39450000
03-Jun-2004
54.37
--
39450000
02-Jun-2004
54.84
--
39450000
01-Jun-2004
54.68
--
38750000
28-May-2004
54.72
--
38750000
27-May-2004
54.65
--
38750000
26-May-2004
54.42
--
38750000
25-May-2004
54.02
--
38450000
24-May-2004
53.3
--
37850000
21-May-2004
53.18
--
37850000
20-May-2004
52.99
--
37850000
19-May-2004
52.82
--
37850000
18-May-2004
52.87
--
37400000
17-May-2004
52.41
--
37400000
14-May-2004
53.016979
--
37400000
13-May-2004
52.833528
--
37100000
12-May-2004
52.672223
--
37100000
11-May-2004
52.58517
--
36600000
10-May-2004
52.27
--
36900000
07-May-2004
53.021645
--
36900000
06-May-2004
54.227991
--
36450000
05-May-2004
54.503756
--
36450000
04-May-2004
54.304712
--
36150000
03-May-2004
54.127005
--
36150000
30-Apr-2004
53.642517
--
35650000
29-Apr-2004
53.653798
--
35550000
28-Apr-2004
54.07195
--
35550000
27-Apr-2004
54.758104
--
35250000
26-Apr-2004
54.669937
--
35250000
23-Apr-2004
54.742584
--
35050000
22-Apr-2004
54.905915
--
34650000
21-Apr-2004
53.940449
--
34650000
20-Apr-2004
53.744853
--
34350000
19-Apr-2004
54.313748
--
34350000
16-Apr-2004
54.377882
--
34150000
15-Apr-2004
53.776222
--
33750000
14-Apr-2004
53.692228
--
33750000
13-Apr-2004
54.144942
--
33750000
12-Apr-2004
55.109027
--
33450000
08-Apr-2004
55.152767
--
33150000
07-Apr-2004
55.349978
--
32700000
06-Apr-2004
55.670444
--
32700000
05-Apr-2004
55.733052
--
32050000
02-Apr-2004
55.618301
--
32050000
01-Apr-2004
55.664065
--
31650000
31-Mar-2004
55.247603
--
31150000
30-Mar-2004
54.942894
--
30850000
29-Mar-2004
54.625737
--
30550000
26-Mar-2004
53.961322
0.463356
30250000
25-Mar-2004
54.484385
--
29850000
24-Mar-2004
53.869472
--
29850000
23-Mar-2004
54.260857
--
29400000
22-Mar-2004
54.185463
--
29200000
19-Mar-2004
55.004217
--
29200000
18-Mar-2004
55.511185
--
28900000
17-Mar-2004
55.714438
--
28400000
16-Mar-2004
55.043489
--
28000000
15-Mar-2004
54.728323
--
28000000
12-Mar-2004
55.589497
--
27500000
11-Mar-2004
55.021302
--
27500000
10-Mar-2004
55.83105
--
27250000
09-Mar-2004
56.68475
--
26950000
08-Mar-2004
57.043757
--
26600000
05-Mar-2004
57.239452
--
26350000
04-Mar-2004
56.962208
--
26050000
03-Mar-2004
56.823842
--
25700000
02-Mar-2004
56.750615
--
25400000
01-Mar-2004
56.901417
--
25000000
27-Feb-2004
56.48958
--
24700000
26-Feb-2004
56.121504
--
24400000
25-Feb-2004
56.047752
--
23950000
24-Feb-2004
55.73708
--
23650000
23-Feb-2004
55.772107
--
23350000
20-Feb-2004
55.69538
--
23100000
19-Feb-2004
55.853132
--
22800000
18-Feb-2004
55.878418
--
22400000
17-Feb-2004
55.992592
--
22050000
13-Feb-2004
55.514813
--
21700000
12-Feb-2004
55.7354
--
21250000
11-Feb-2004
55.940784
--
20900000
10-Feb-2004
55.402068
--
20500000
09-Feb-2004
54.911867
--
20100000
06-Feb-2004
55.027043
--
19700000
05-Feb-2004
54.370976
--
19300000
04-Feb-2004
54.397822
--
19000000
03-Feb-2004
54.847991
--
18650000
02-Feb-2004
54.660682
--
18150000
30-Jan-2004
54.654091
--
17650000
29-Jan-2004
54.657261
--
17150000
28-Jan-2004
54.683711
--
16550000
27-Jan-2004
55.007049
--
15800000
26-Jan-2004
55.16082
--
15250000
23-Jan-2004
54.815704
--
14750000
22-Jan-2004
54.88234
--
14200000
21-Jan-2004
55.075924
--
13800000
20-Jan-2004
54.482648
--
13250000
16-Jan-2004
54.339858
--
12900000
15-Jan-2004
54.243853
--
12500000
14-Jan-2004
53.923944
--
12200000
13-Jan-2004
53.612927
--
11800000
12-Jan-2004
53.864604
--
11450000
09-Jan-2004
53.737365
--
11050000
08-Jan-2004
54.116808
--
10450000
07-Jan-2004
53.915406
--
10100000
06-Jan-2004
53.876041
--
10100000
05-Jan-2004
53.959903
--
9450000
02-Jan-2004
53.749942
--
8550000
31-Dec-2003
53.802121
--
8550000
30-Dec-2003
53.922161
--
7850000
29-Dec-2003
53.783956
--
7550000
26-Dec-2003
53.130761
--
7550000
24-Dec-2003
53.017805
--
7550000
23-Dec-2003
53.019536
--
6850000
22-Dec-2003
52.856501
--
6600000
19-Dec-2003
52.492673
--
6650000
18-Dec-2003
52.608489
--
6250000
17-Dec-2003
52.029385
--
5650000
16-Dec-2003
52.014486
--
5250000
15-Dec-2003
51.827131
--
5250000
12-Dec-2003
52.314201
0.287815
4750000
11-Dec-2003
52.37056
--
4650000
10-Dec-2003
51.745495
--
4050000
09-Dec-2003
51.957972
--
3850000
08-Dec-2003
52.185502
--
3850000
05-Dec-2003
51.627731
--
3850000
04-Dec-2003
52.019376
--
3150000
03-Dec-2003
51.868526
--
2650000
02-Dec-2003
51.848961
--
2300000
01-Dec-2003
51.893429
--
2300000
28-Nov-2003
51.196856
--
2300000
26-Nov-2003
51.219121
--
1800000
25-Nov-2003
51.022598
--
1800000
24-Nov-2003
50.639293
--
1500000
21-Nov-2003
49.896856
--
1500000
20-Nov-2003
49.783948
--
1200000
19-Nov-2003
50.061703
--
1200000
18-Nov-2003
49.84921
--
900000
17-Nov-2003
50.3196
--
900000
14-Nov-2003
50.547916
--
900000
13-Nov-2003
50.745443
--
550000
12-Nov-2003
50.610709
--
550000
11-Nov-2003
50.088508
--
350000
10-Nov-2003
50.187149
--
350000
07-Nov-2003
50.586913
--
150000
06-Nov-2003
50.473765
--
150000
05-Nov-2003
50.232487
--
150000
04-Nov-2003
50.359612
--
150000
03-Nov-2003
50.510921
--
150000
iShares Select Dividend ETF
Fund Inception
03-Nov-2003
Month End Date
Monthly Total (NAV) Return
30-Nov-2003
--
31-Dec-2003
5.65
31-Jan-2004
1.58
29-Feb-2004
3.37
31-Mar-2004
-1.36
30-Apr-2004
-2.91
31-May-2004
2.01
30-Jun-2004
2.46
31-Jul-2004
-0.88
31-Aug-2004
3.14
30-Sept-2004
1.74
31-Oct-2004
1.64
30-Nov-2004
4.67
31-Dec-2004
1.38
31-Jan-2005
-3.05
28-Feb-2005
2.54
31-Mar-2005
-1.01
30-Apr-2005
-0.5
31-May-2005
2.82
30-Jun-2005
1.45
31-Jul-2005
3.52
31-Aug-2005
-1.52
30-Sept-2005
-0.32
31-Oct-2005
-1.49
30-Nov-2005
1.24
31-Dec-2005
-0.5
31-Jan-2006
1.78
28-Feb-2006
1.46
31-Mar-2006
-0.35
30-Apr-2006
2.46
31-May-2006
-1.39
30-Jun-2006
0.6
31-Jul-2006
3.29
31-Aug-2006
1.29
30-Sept-2006
1.56
31-Oct-2006
3.56
30-Nov-2006
1.62
31-Dec-2006
2.11
31-Jan-2007
0.87
28-Feb-2007
-0.54
31-Mar-2007
1.36
30-Apr-2007
2.87
31-May-2007
1.95
30-Jun-2007
-3.17
31-Jul-2007
-5.77
31-Aug-2007
2.13
30-Sept-2007
0.71
31-Oct-2007
0.6
30-Nov-2007
-2.89
31-Dec-2007
-3.2
31-Jan-2008
0.17
29-Feb-2008
-8.78
31-Mar-2008
-0.9
30-Apr-2008
2.48
31-May-2008
-1.68
30-Jun-2008
-14.64
31-Jul-2008
4.17
31-Aug-2008
3.9
30-Sept-2008
1.4
31-Oct-2008
-12.09
30-Nov-2008
-8.67
31-Dec-2008
-2.36
31-Jan-2009
-15.74
28-Feb-2009
-15.01
31-Mar-2009
7.67
30-Apr-2009
11.06
31-May-2009
2.55
30-Jun-2009
-0.2
31-Jul-2009
9.68
31-Aug-2009
3.28
30-Sept-2009
4.2
31-Oct-2009
-1.55
30-Nov-2009
5.38
31-Dec-2009
3.42
31-Jan-2010
-2.78
28-Feb-2010
3.09
31-Mar-2010
5.46
30-Apr-2010
3.17
31-May-2010
-6.85
30-Jun-2010
-3.11
31-Jul-2010
7.31
31-Aug-2010
-3.12
30-Sept-2010
7.17
31-Oct-2010
2.63
30-Nov-2010
-0.67
31-Dec-2010
5.29
31-Jan-2011
0.24
28-Feb-2011
2.86
31-Mar-2011
2.39
30-Apr-2011
2.92
31-May-2011
0.87
30-Jun-2011
-1.31
31-Jul-2011
-3.06
31-Aug-2011
-0.57
30-Sept-2011
-4.61
31-Oct-2011
8.05
30-Nov-2011
1.46
31-Dec-2011
2.62
31-Jan-2012
-0.02
29-Feb-2012
3.09
31-Mar-2012
1.87
30-Apr-2012
1.32
31-May-2012
-3.17
30-Jun-2012
3.29
31-Jul-2012
2.1
31-Aug-2012
-0.3
30-Sept-2012
1.78
31-Oct-2012
0.36
30-Nov-2012
-0.29
31-Dec-2012
0.18
31-Jan-2013
4.96
28-Feb-2013
1.6
31-Mar-2013
4.83
30-Apr-2013
3.18
31-May-2013
-1.31
30-Jun-2013
-0.08
31-Jul-2013
5.510000000000001
31-Aug-2013
-4.19
30-Sept-2013
3.3000000000000003
31-Oct-2013
5.26
30-Nov-2013
1.06
31-Dec-2013
1.8599999999999999
31-Jan-2014
-2.5100000000000002
28-Feb-2014
3.5
31-Mar-2014
2.73
30-Apr-2014
2.07
31-May-2014
0.67
30-Jun-2014
2.95
31-Jul-2014
-4.26
31-Aug-2014
4.07
30-Sept-2014
-2.92
31-Oct-2014
5.84
30-Nov-2014
0.91
31-Dec-2014
1.44
31-Jan-2015
-0.48
28-Feb-2015
0.61
31-Mar-2015
-1.19
30-Apr-2015
0.5
31-May-2015
0.06
30-Jun-2015
-3.27
31-Jul-2015
1.56
31-Aug-2015
-3.73
30-Sept-2015
-0.13
31-Oct-2015
5.65
30-Nov-2015
0.1
31-Dec-2015
-1.41
31-Jan-2016
-0.85
29-Feb-2016
2.86
31-Mar-2016
7.37
30-Apr-2016
0.48
31-May-2016
1.01
30-Jun-2016
3.74
31-Jul-2016
2
31-Aug-2016
-1.01
30-Sept-2016
0.29
31-Oct-2016
-1.91
30-Nov-2016
3.75
31-Dec-2016
2.23
31-Jan-2017
1.49
28-Feb-2017
2.82
31-Mar-2017
-0.5
30-Apr-2017
0.44
31-May-2017
0.77
30-Jun-2017
0.75
31-Jul-2017
0.64
31-Aug-2017
-0.71
30-Sept-2017
2.44
31-Oct-2017
1.22
30-Nov-2017
4.01
31-Dec-2017
0.76
31-Jan-2018
2.09
28-Feb-2018
-4.19
31-Mar-2018
-0.45
30-Apr-2018
1.22
31-May-2018
1.34
30-Jun-2018
0.95
31-Jul-2018
2.28
31-Aug-2018
1.03
30-Sept-2018
-0.32
31-Oct-2018
-3.92
30-Nov-2018
2.11
31-Dec-2018
-8.05
31-Jan-2019
6.81
28-Feb-2019
2.88
31-Mar-2019
1
30-Apr-2019
2.96
31-May-2019
-7.41
30-Jun-2019
7.22
31-Jul-2019
0.77
31-Aug-2019
-2.22
30-Sept-2019
5
31-Oct-2019
0.05
30-Nov-2019
1.61
31-Dec-2019
2.8
31-Jan-2020
-1.77
29-Feb-2020
-11.27
31-Mar-2020
-18.97
30-Apr-2020
9.53
31-May-2020
2.31
30-Jun-2020
-1.19
31-Jul-2020
2.8
31-Aug-2020
2.01
30-Sept-2020
-2.5
31-Oct-2020
1.61
30-Nov-2020
13.07
31-Dec-2020
3.52
31-Jan-2021
0.63
28-Feb-2021
8.61
31-Mar-2021
9.34
30-Apr-2021
3.83
31-May-2021
2.17
30-Jun-2021
-2.71
31-Jul-2021
-0.91
31-Aug-2021
2.84
30-Sept-2021
-2.71
31-Oct-2021
2.89
30-Nov-2021
-2.43
31-Dec-2021
7.21
31-Jan-2022
1.26
28-Feb-2022
-0.2
31-Mar-2022
4.07
30-Apr-2022
-3.52
31-May-2022
5.27
30-Jun-2022
-8.95
31-Jul-2022
3.95
31-Aug-2022
-1.7
30-Sept-2022
-9.761
31-Oct-2022
10.295
30-Nov-2022
6.318
31-Dec-2022
-3.08
31-Jan-2023
4.108
28-Feb-2023
-3.623
31-Mar-2023
-2.271
30-Apr-2023
0.281
31-May-2023
-7.745
30-Jun-2023
5.242
31-Jul-2023
4.135
31-Aug-2023
-3.862
30-Sept-2023
-3.903
31-Oct-2023
-2.721
30-Nov-2023
6.978
31-Dec-2023
5.76
31-Jan-2024
-1.782
29-Feb-2024
1.257
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return on Capital
22-Mar-2024
21-Mar-2024
27-Mar-2024
0.997569
0.997569
0
0
0
21-Dec-2023
20-Dec-2023
27-Dec-2023
1.18929
1.18929
0
0
0
27-Sept-2023
26-Sept-2023
02-Oct-2023
1.464651
1.464651
0
0
0
08-Jun-2023
07-Jun-2023
13-Jun-2023
0.816442
0.816442
0
0
0
24-Mar-2023
23-Mar-2023
29-Mar-2023
1.005242
1.005242
0
0
0
14-Dec-2022
13-Dec-2022
19-Dec-2022
1.040123
1.040123
0
0
0
27-Sept-2022
26-Sept-2022
30-Sept-2022
1.345772
1.345772
0
0
0
10-Jun-2022
09-Jun-2022
15-Jun-2022
0.86704
0.86704
0
0
0
25-Mar-2022
24-Mar-2022
30-Mar-2022
0.888354
0.888354
0
0
0
14-Dec-2021
13-Dec-2021
17-Dec-2021
0.837315
0.837315
0
0
0
27-Sept-2021
24-Sept-2021
30-Sept-2021
1.032306
1.032306
0
0
0
11-Jun-2021
10-Jun-2021
16-Jun-2021
0.993239
0.993239
0
0
0
26-Mar-2021
25-Mar-2021
31-Mar-2021
0.960973
0.960973
0
0
0
15-Dec-2020
14-Dec-2020
18-Dec-2020
0.829729
0.829729
0
0
0
24-Sept-2020
23-Sept-2020
29-Sept-2020
0.946339
0.946339
0
0
0
16-Jun-2020
15-Jun-2020
19-Jun-2020
0.799576
0.799576
0
0
0
26-Mar-2020
25-Mar-2020
31-Mar-2020
0.946667
0.946667
0
0
0
17-Dec-2019
16-Dec-2019
20-Dec-2019
0.891492
0.891492
0
0
0
25-Sept-2019
24-Sept-2019
30-Sept-2019
0.955819
0.955819
0
0
0
18-Jun-2019
17-Jun-2019
21-Jun-2019
0.882296
0.882296
0
0
0
21-Mar-2019
20-Mar-2019
26-Mar-2019
0.871168
0.871168
0
0
0
18-Dec-2018
17-Dec-2018
21-Dec-2018
0.754743
0.754743
0
0
0
27-Sept-2018
26-Sept-2018
02-Oct-2018
0.859045
0.859045
0
0
0
27-Jun-2018
26-Jun-2018
02-Jul-2018
0.802211
0.802211
0
0
0
23-Mar-2018
22-Mar-2018
28-Mar-2018
0.780674
0.780674
0
0
0
20-Dec-2017
19-Dec-2017
26-Dec-2017
0.797993
0.797993
0
0
0
27-Sept-2017
26-Sept-2017
29-Sept-2017
0.727678
0.727678
0
0
0
29-Jun-2017
27-Jun-2017
30-Jun-2017
0.729118
0.729118
0
0
0
28-Mar-2017
24-Mar-2017
30-Mar-2017
0.701295
0.701295
0
0
0
23-Dec-2016
21-Dec-2016
28-Dec-2016
0.697193
0.697193
0
0
0
28-Sept-2016
26-Sept-2016
30-Sept-2016
0.693086
0.693086
0
0
0
23-Jun-2016
21-Jun-2016
27-Jun-2016
0.674821
0.674821
0
0
0
28-Mar-2016
23-Mar-2016
30-Mar-2016
0.630162
0.630162
0
0
0
29-Dec-2015
24-Dec-2015
31-Dec-2015
0.69296
0.69296
0
0
0
29-Sept-2015
25-Sept-2015
01-Oct-2015
0.652258
0.652258
0
0
0
26-Jun-2015
24-Jun-2015
30-Jun-2015
0.646357
0.646357
0
0
0
27-Mar-2015
25-Mar-2015
31-Mar-2015
0.598091
0.598091
0
0
0
29-Dec-2014
24-Dec-2014
31-Dec-2014
0.620276
0.620276
0
0
0
26-Sept-2014
24-Sept-2014
30-Sept-2014
0.587227
0.587227
0
0
0
26-Jun-2014
24-Jun-2014
30-Jun-2014
0.594895
0.594895
0
0
0
27-Mar-2014
25-Mar-2014
31-Mar-2014
0.6036
0.6036
0
0
0
26-Dec-2013
23-Dec-2013
30-Dec-2013
0.549644
0.549644
0
0
0
26-Sept-2013
24-Sept-2013
30-Sept-2013
0.537271
0.537271
0
0
0
28-Jun-2013
26-Jun-2013
02-Jul-2013
0.53687
0.53687
0
0
0
27-Mar-2013
25-Mar-2013
01-Apr-2013
0.562143
0.562143
0
0
0
21-Dec-2012
19-Dec-2012
26-Dec-2012
0.551103
0.551103
0
0
0
27-Sept-2012
25-Sept-2012
01-Oct-2012
0.528472
0.528472
0
0
0
21-Jun-2012
19-Jun-2012
25-Jun-2012
0.53533
0.53533
0
0
0
28-Mar-2012
26-Mar-2012
30-Mar-2012
0.506422
0.506422
0
0
0
27-Dec-2011
22-Dec-2011
29-Dec-2011
0.443025
0.443025
0
0
0
27-Sept-2011
23-Sept-2011
29-Sept-2011
0.46418
0.46418
0
0
0
28-Jun-2011
24-Jun-2011
30-Jun-2011
0.473173
0.473173
0
0
0
29-Mar-2011
25-Mar-2011
31-Mar-2011
0.467872
0.467872
0
0
0
27-Dec-2010
22-Dec-2010
29-Dec-2010
0.436324
0.436324
0
0
0
27-Sept-2010
23-Sept-2010
29-Sept-2010
0.421671
0.421671
0
0
0
28-Jun-2010
24-Jun-2010
30-Jun-2010
0.424929
0.424929
0
0
0
29-Mar-2010
25-Mar-2010
31-Mar-2010
0.420248
0.420248
0
0
0
28-Dec-2009
23-Dec-2009
30-Dec-2009
0.431207
0.431207
0
0
0
24-Sept-2009
22-Sept-2009
28-Sept-2009
0.3949
0.3949
0
0
0
26-Jun-2009
24-Jun-2009
30-Jun-2009
0.396957
0.396957
0
0
0
27-Mar-2009
25-Mar-2009
31-Mar-2009
0.437676
0.437676
0
0
0
26-Dec-2008
23-Dec-2008
30-Dec-2008
0.555944
0.555944
0
0
0
26-Sept-2008
24-Sept-2008
30-Sept-2008
0.553968
0.553968
0
0
0
27-Jun-2008
25-Jun-2008
30-Jun-2008
0.630859
0.630859
0
0
0
27-Mar-2008
25-Mar-2008
31-Mar-2008
0.677839
0.677839
0
0
0
31-Dec-2007
27-Dec-2007
03-Jan-2008
0.626336
0.626336
0
0
0
27-Sept-2007
25-Sept-2007
01-Oct-2007
0.59722
0.59722
0
0
0
02-Jul-2007
28-Jun-2007
05-Jul-2007
0.582977
0.582977
0
0
0
27-Mar-2007
23-Mar-2007
29-Mar-2007
0.559563
0.559563
0
0
0
22-Dec-2006
20-Dec-2006
27-Dec-2006
0.525725
0.525725
0
0
0
28-Sept-2006
26-Sept-2006
02-Oct-2006
0.566203
0.566203
0
0
0
26-Jun-2006
22-Jun-2006
28-Jun-2006
0.565014
0.565014
0
0
0
28-Mar-2006
24-Mar-2006
30-Mar-2006
0.567866
0.567866
0
0
0
27-Dec-2005
22-Dec-2005
29-Dec-2005
0.463735
0.463735
0
0
0
27-Sept-2005
23-Sept-2005
29-Sept-2005
0.464611
0.464611
0
0
0
22-Jun-2005
20-Jun-2005
24-Jun-2005
0.462118
0.462118
0
0
0
29-Mar-2005
24-Mar-2005
31-Mar-2005
0.46
0.46
0
0
0
28-Dec-2004
23-Dec-2004
30-Dec-2004
0.491171
0.491171
0
0
0
28-Sept-2004
24-Sept-2004
30-Sept-2004
0.463
0.463
0
0
0
29-Jun-2004
25-Jun-2004
01-Jul-2004
0.488383
0.488383
0
0
0
30-Mar-2004
26-Mar-2004
01-Apr-2004
0.463356
0.463356
0
0
0
16-Dec-2003
12-Dec-2003
23-Dec-2003
0.287815
0.215067
0
0
0.072748