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
27-Mar-2024
iShares MSCI USA ESG Select ETF
Inception Date
Jan 24, 2005
Fund Holdings as of
Mar 27, 2024
Number of Securities (excluding cash and derivatives)
176.00
Shares Outstanding
32,150,000.00
Ticker
Name
Sector
Asset Class
Market Value
Weight (%)
Notional Value
Shares
Price
Location
Exchange
Currency
FX Rate
Accrual Date
NVDA
NVIDIA CORP
Information Technology
Equity
195352442.5
5.57182
195352442.5
216457
902.5
United States
NASDAQ
USD
1
--
MSFT
MICROSOFT CORP
Information Technology
Equity
174539027.37
4.97818
174539027.37
414159
421.43
United States
NASDAQ
USD
1
--
AAPL
APPLE INC
Information Technology
Equity
137701900.71
3.92752
137701900.71
794541
173.31
United States
NASDAQ
USD
1
--
GOOGL
ALPHABET INC CLASS A
Communication
Equity
66837371.31
1.90633
66837371.31
443013
150.87
United States
NASDAQ
USD
1
--
HD
HOME DEPOT INC
Consumer Discretionary
Equity
62608723.05
1.78572
62608723.05
162245
385.89
United States
New York Stock Exchange Inc.
USD
1
--
KO
COCA-COLA
Consumer Staples
Equity
62353557.61
1.77844
62353557.61
1021687
61.03
United States
New York Stock Exchange Inc.
USD
1
--
GOOG
ALPHABET INC CLASS C
Communication
Equity
55660332.14
1.58754
55660332.14
366331
151.94
United States
NASDAQ
USD
1
--
LLY
ELI LILLY
Health Care
Equity
50524892.86
1.44106
50524892.86
64927
778.18
United States
New York Stock Exchange Inc.
USD
1
--
ECL
ECOLAB INC
Materials
Equity
49575549.84
1.41399
49575549.84
213909
231.76
United States
New York Stock Exchange Inc.
USD
1
--
TT
TRANE TECHNOLOGIES PLC
Industrials
Equity
48091166.89
1.37165
48091166.89
160459
299.71
United States
New York Stock Exchange Inc.
USD
1
--
K
KELLANOVA
Consumer Staples
Equity
45847694.75
1.30766
45847694.75
809315
56.65
United States
New York Stock Exchange Inc.
USD
1
--
CRM
SALESFORCE INC
Information Technology
Equity
43409268.3
1.23811
43409268.3
144035
301.38
United States
New York Stock Exchange Inc.
USD
1
--
TXN
TEXAS INSTRUMENT INC
Information Technology
Equity
43289759.66
1.23471
43289759.66
250418
172.87
United States
NASDAQ
USD
1
--
ADP
AUTOMATIC DATA PROCESSING INC
Industrials
Equity
42515089.32
1.21261
42515089.32
171204
248.33
United States
NASDAQ
USD
1
--
OKE
ONEOK INC
Energy
Equity
42278425.6
1.20586
42278425.6
531136
79.6
United States
New York Stock Exchange Inc.
USD
1
--
ADBE
ADOBE INC
Information Technology
Equity
41213010.8
1.17547
41213010.8
81707
504.4
United States
NASDAQ
USD
1
--
GILD
GILEAD SCIENCES INC
Health Care
Equity
37257879.12
1.06266
37257879.12
510312
73.01
United States
NASDAQ
USD
1
--
FERG
FERGUSON PLC
Industrials
Equity
37031889.3
1.05622
37031889.3
169134
218.95
United States
New York Stock Exchange Inc.
USD
1
--
PEP
PEPSICO INC
Consumer Staples
Equity
36394331.17
1.03803
36394331.17
209681
173.57
United States
NASDAQ
USD
1
--
TSLA
TESLA INC
Consumer Discretionary
Equity
36375293.08
1.03749
36375293.08
202276
179.83
United States
NASDAQ
USD
1
--
INTU
INTUIT INC
Information Technology
Equity
35382279.6
1.00917
35382279.6
54540
648.74
United States
NASDAQ
USD
1
--
V
VISA INC CLASS A
Financials
Equity
35010034.5
0.99855
35010034.5
125475
279.02
United States
New York Stock Exchange Inc.
USD
1
--
PNR
PENTAIR
Industrials
Equity
34913803.08
0.99581
34913803.08
410654
85.02
United States
New York Stock Exchange Inc.
USD
1
--
MA
MASTERCARD INC CLASS A
Financials
Equity
34563432.2
0.98581
34563432.2
72316
477.95
United States
New York Stock Exchange Inc.
USD
1
--
EXPD
EXPEDITORS INTERNATIONAL OF WASHIN
Industrials
Equity
34204713.76
0.97558
34204713.76
282124
121.24
United States
New York Stock Exchange Inc.
USD
1
--
GIS
GENERAL MILLS INC
Consumer Staples
Equity
32480786.16
0.92641
32480786.16
466276
69.66
United States
New York Stock Exchange Inc.
USD
1
--
AXP
AMERICAN EXPRESS
Financials
Equity
31968812
0.91181
31968812
140368
227.75
United States
New York Stock Exchange Inc.
USD
1
--
ZTS
ZOETIS INC CLASS A
Health Care
Equity
31423576.29
0.89626
31423576.29
186479
168.51
United States
New York Stock Exchange Inc.
USD
1
--
AMAT
APPLIED MATERIAL INC
Information Technology
Equity
31236192
0.89091
31236192
150174
208
United States
NASDAQ
USD
1
--
MS
MORGAN STANLEY
Financials
Equity
31189636.5
0.88959
31189636.5
333579
93.5
United States
New York Stock Exchange Inc.
USD
1
--
CBRE
CBRE GROUP INC CLASS A
Real Estate
Equity
30242647.8
0.86258
30242647.8
312295
96.84
United States
New York Stock Exchange Inc.
USD
1
--
PRU
PRUDENTIAL FINANCIAL INC
Financials
Equity
29489391.06
0.84109
29489391.06
252003
117.02
United States
New York Stock Exchange Inc.
USD
1
--
CDNS
CADENCE DESIGN SYSTEMS INC
Information Technology
Equity
29058607.56
0.82881
29058607.56
93334
311.34
United States
NASDAQ
USD
1
--
DIS
WALT DISNEY
Communication
Equity
28178903.56
0.80372
28178903.56
232922
120.98
United States
New York Stock Exchange Inc.
USD
1
--
GWW
WW GRAINGER INC
Industrials
Equity
27836358.62
0.79395
27836358.62
27286
1020.17
United States
New York Stock Exchange Inc.
USD
1
--
INTC
INTEL CORPORATION CORP
Information Technology
Equity
27524283.03
0.78504
27524283.03
628839
43.77
United States
NASDAQ
USD
1
--
LOW
LOWES COMPANIES INC
Consumer Discretionary
Equity
27517464.59
0.78485
27517464.59
108623
253.33
United States
New York Stock Exchange Inc.
USD
1
--
MRK
MERCK & CO INC
Health Care
Equity
27216388
0.77626
27216388
206576
131.75
United States
New York Stock Exchange Inc.
USD
1
--
IBM
INTERNATIONAL BUSINESS MACHINES CO
Information Technology
Equity
27135194.4
0.77395
27135194.4
142218
190.8
United States
New York Stock Exchange Inc.
USD
1
--
ELV
ELEVANCE HEALTH INC
Health Care
Equity
26958366.12
0.7689
26958366.12
51847
519.96
United States
New York Stock Exchange Inc.
USD
1
--
AMGN
AMGEN INC
Health Care
Equity
26385408
0.75256
26385408
92160
286.3
United States
NASDAQ
USD
1
--
NOW
SERVICENOW INC
Information Technology
Equity
26316807
0.7506
26316807
34673
759
United States
New York Stock Exchange Inc.
USD
1
--
DHR
DANAHER CORP
Health Care
Equity
25586740.81
0.72978
25586740.81
102853
248.77
United States
New York Stock Exchange Inc.
USD
1
--
ACN
ACCENTURE PLC CLASS A
Information Technology
Equity
25343433.96
0.72284
25343433.96
74334
340.94
United States
New York Stock Exchange Inc.
USD
1
--
ADSK
AUTODESK INC
Information Technology
Equity
25108967.58
0.71615
25108967.58
96214
260.97
United States
NASDAQ
USD
1
--
CSCO
CISCO SYSTEMS INC
Information Technology
Equity
25012759.59
0.71341
25012759.59
502567
49.77
United States
NASDAQ
USD
1
--
MMM
3M
Industrials
Equity
24589422.77
0.70134
24589422.77
235103
104.59
United States
New York Stock Exchange Inc.
USD
1
--
LNG
CHENIERE ENERGY INC
Energy
Equity
24474587.76
0.69806
24474587.76
151884
161.14
United States
New York Stock Exchange Inc.
USD
1
--
LRCX
LAM RESEARCH CORP
Information Technology
Equity
23903229.51
0.68176
23903229.51
24753
965.67
United States
NASDAQ
USD
1
--
CCI
CROWN CASTLE INC
Real Estate
Equity
23499582.45
0.67025
23499582.45
222555
105.59
United States
New York Stock Exchange Inc.
USD
1
--
LKQ
LKQ CORP
Consumer Discretionary
Equity
22919077.25
0.6537
22919077.25
431215
53.15
United States
NASDAQ
USD
1
--
WAT
WATERS CORP
Health Care
Equity
22703836.68
0.64756
22703836.68
65772
345.19
United States
New York Stock Exchange Inc.
USD
1
--
EA
ELECTRONIC ARTS INC
Communication
Equity
22506516.64
0.64193
22506516.64
170672
131.87
United States
NASDAQ
USD
1
--
IDXX
IDEXX LABORATORIES INC
Health Care
Equity
22502227.28
0.64181
22502227.28
41704
539.57
United States
NASDAQ
USD
1
--
HPE
HEWLETT PACKARD ENTERPRISE
Information Technology
Equity
21911665.83
0.62496
21911665.83
1240049
17.67
United States
New York Stock Exchange Inc.
USD
1
--
AVGO
BROADCOM INC
Information Technology
Equity
21793331.98
0.62159
21793331.98
16526
1318.73
United States
NASDAQ
USD
1
--
CMI
CUMMINS INC
Industrials
Equity
21500287.71
0.61323
21500287.71
72959
294.69
United States
New York Stock Exchange Inc.
USD
1
--
XYL
XYLEM INC
Industrials
Equity
21083635.42
0.60134
21083635.42
162959
129.38
United States
New York Stock Exchange Inc.
USD
1
--
CLX
CLOROX
Consumer Staples
Equity
20744841.32
0.59168
20744841.32
135818
152.74
United States
New York Stock Exchange Inc.
USD
1
--
BG
BUNGE GLOBAL SA
Consumer Staples
Equity
20483897.58
0.58424
20483897.58
199999
102.42
United States
New York Stock Exchange Inc.
USD
1
--
DECK
DECKERS OUTDOOR CORP
Consumer Discretionary
Equity
20467791.7
0.58378
20467791.7
21823
937.9
United States
New York Stock Exchange Inc.
USD
1
--
EQIX
EQUINIX REIT INC
Real Estate
Equity
19984063.41
0.56998
19984063.41
24511
815.31
United States
NASDAQ
USD
1
--
SPGI
S&P GLOBAL INC
Financials
Equity
19640792.93
0.56019
19640792.93
46453
422.81
United States
New York Stock Exchange Inc.
USD
1
--
VZ
VERIZON COMMUNICATIONS INC
Communication
Equity
19623620.62
0.5597
19623620.62
472403
41.54
United States
New York Stock Exchange Inc.
USD
1
--
CHRW
CH ROBINSON WORLDWIDE INC
Industrials
Equity
19549653.04
0.55759
19549653.04
263047
74.32
United States
NASDAQ
USD
1
--
AMD
ADVANCED MICRO DEVICES INC
Information Technology
Equity
19455343.88
0.5549
19455343.88
108332
179.59
United States
NASDAQ
USD
1
--
BK
BANK OF NEW YORK MELLON CORP
Financials
Equity
19423206.61
0.55399
19423206.61
341177
56.93
United States
New York Stock Exchange Inc.
USD
1
--
BBY
BEST BUY CO INC
Consumer Discretionary
Equity
18578267.88
0.52989
18578267.88
226924
81.87
United States
New York Stock Exchange Inc.
USD
1
--
WDAY
WORKDAY INC CLASS A
Information Technology
Equity
18526810.2
0.52842
18526810.2
67710
273.62
United States
NASDAQ
USD
1
--
FBIN
FORTUNE BRANDS INNOVATIONS INC
Industrials
Equity
18330899.4
0.52283
18330899.4
217836
84.15
United States
New York Stock Exchange Inc.
USD
1
--
EW
EDWARDS LIFESCIENCES CORP
Health Care
Equity
17906659.1
0.51073
17906659.1
188194
95.15
United States
New York Stock Exchange Inc.
USD
1
--
MCO
MOODYS CORP
Financials
Equity
17570556
0.50115
17570556
45025
390.24
United States
New York Stock Exchange Inc.
USD
1
--
RF
REGIONS FINANCIAL CORP
Financials
Equity
17500987.68
0.49916
17500987.68
846276
20.68
United States
New York Stock Exchange Inc.
USD
1
--
NXPI
NXP SEMICONDUCTORS NV
Information Technology
Equity
17161164.8
0.48947
17161164.8
69920
245.44
United States
NASDAQ
USD
1
--
A
AGILENT TECHNOLOGIES INC
Health Care
Equity
17109067.52
0.48798
17109067.52
116096
147.37
United States
New York Stock Exchange Inc.
USD
1
--
PG
PROCTER & GAMBLE
Consumer Staples
Equity
17107872.88
0.48795
17107872.88
105208
162.61
United States
New York Stock Exchange Inc.
USD
1
--
SLB
SCHLUMBERGER NV
Energy
Equity
16950759.3
0.48347
16950759.3
308757
54.9
United States
New York Stock Exchange Inc.
USD
1
--
HAS
HASBRO INC
Consumer Discretionary
Equity
16506280
0.47079
16506280
292250
56.48
United States
NASDAQ
USD
1
--
WSM
WILLIAMS SONOMA INC
Consumer Discretionary
Equity
16476001.36
0.46993
16476001.36
52468
314.02
United States
New York Stock Exchange Inc.
USD
1
--
HBAN
HUNTINGTON BANCSHARES INC
Financials
Equity
16269359.26
0.46403
16269359.26
1179794
13.79
United States
NASDAQ
USD
1
--
TRGP
TARGA RESOURCES CORP
Energy
Equity
16071378.1
0.45839
16071378.1
144722
111.05
United States
New York Stock Exchange Inc.
USD
1
--
VLTO
VERALTO CORP
Industrials
Equity
15892774.52
0.45329
15892774.52
177098
89.74
United States
New York Stock Exchange Inc.
USD
1
--
TRV
TRAVELERS COMPANIES INC
Financials
Equity
15645107.1
0.44623
15645107.1
68370
228.83
United States
New York Stock Exchange Inc.
USD
1
--
BKR
BAKER HUGHES CLASS A
Energy
Equity
15558884.91
0.44377
15558884.91
470199
33.09
United States
NASDAQ
USD
1
--
XTSLA
BLK CSH FND TREASURY SL AGENCY
Cash and/or Derivatives
Money Market
15453833.26
0.44077
15453833.26
15453833
1
United States
--
USD
1
--
ES
EVERSOURCE ENERGY
Utilities
Equity
15112622.34
0.43104
15112622.34
256233
58.98
United States
New York Stock Exchange Inc.
USD
1
--
KMB
KIMBERLY CLARK CORP
Consumer Staples
Equity
15098421.91
0.43064
15098421.91
118633
127.27
United States
New York Stock Exchange Inc.
USD
1
--
JCI
JOHNSON CONTROLS INTERNATIONAL PLC
Industrials
Equity
14509537.77
0.41384
14509537.77
223671
64.87
United States
New York Stock Exchange Inc.
USD
1
--
DGX
QUEST DIAGNOSTICS INC
Health Care
Equity
14468630.82
0.41267
14468630.82
110397
131.06
United States
New York Stock Exchange Inc.
USD
1
--
AMT
AMERICAN TOWER REIT CORP
Real Estate
Equity
13805941.48
0.39377
13805941.48
69946
197.38
United States
New York Stock Exchange Inc.
USD
1
--
KEYS
KEYSIGHT TECHNOLOGIES INC
Information Technology
Equity
13714231.68
0.39116
13714231.68
88002
155.84
United States
New York Stock Exchange Inc.
USD
1
--
LII
LENNOX INTERNATIONAL INC
Industrials
Equity
13655754.12
0.38949
13655754.12
28059
486.68
United States
New York Stock Exchange Inc.
USD
1
--
VLO
VALERO ENERGY CORP
Energy
Equity
12789471.34
0.36478
12789471.34
76214
167.81
United States
New York Stock Exchange Inc.
USD
1
--
SNPS
SYNOPSYS INC
Information Technology
Equity
12350532.35
0.35226
12350532.35
21541
573.35
United States
NASDAQ
USD
1
--
WELL
WELLTOWER INC
Real Estate
Equity
12349174.4
0.35222
12349174.4
133073
92.8
United States
New York Stock Exchange Inc.
USD
1
--
PGR
PROGRESSIVE CORP
Financials
Equity
12252112.95
0.34945
12252112.95
59433
206.15
United States
New York Stock Exchange Inc.
USD
1
--
TGT
TARGET CORP
Consumer Staples
Equity
12011706.56
0.3426
12011706.56
68768
174.67
United States
New York Stock Exchange Inc.
USD
1
--
STE
STERIS
Health Care
Equity
11716215.04
0.33417
11716215.04
51952
225.52
United States
New York Stock Exchange Inc.
USD
1
--
WST
WEST PHARMACEUTICAL SERVICES INC
Health Care
Equity
11533336.5
0.32895
11533336.5
29265
394.1
United States
New York Stock Exchange Inc.
USD
1
--
KMI
KINDER MORGAN INC
Energy
Equity
11515303.8
0.32844
11515303.8
634452
18.15
United States
New York Stock Exchange Inc.
USD
1
--
OC
OWENS CORNING
Industrials
Equity
11117960.11
0.31711
11117960.11
66491
167.21
United States
New York Stock Exchange Inc.
USD
1
--
BKNG
BOOKING HOLDINGS INC
Consumer Discretionary
Equity
10924989
0.3116
10924989
2974
3673.5
United States
NASDAQ
USD
1
--
MOH
MOLINA HEALTHCARE INC
Health Care
Equity
10670532.6
0.30434
10670532.6
25491
418.6
United States
New York Stock Exchange Inc.
USD
1
--
MMC
MARSH & MCLENNAN INC
Financials
Equity
10656766.3
0.30395
10656766.3
51830
205.61
United States
New York Stock Exchange Inc.
USD
1
--
COST
COSTCO WHOLESALE CORP
Consumer Staples
Equity
10446049.52
0.29794
10446049.52
14269
732.08
United States
NASDAQ
USD
1
--
MTD
METTLER TOLEDO INC
Health Care
Equity
10400850.24
0.29665
10400850.24
7786
1335.84
United States
New York Stock Exchange Inc.
USD
1
--
ZBH
ZIMMER BIOMET HOLDINGS INC
Health Care
Equity
10312018.82
0.29412
10312018.82
77762
132.61
United States
New York Stock Exchange Inc.
USD
1
--
ED
CONSOLIDATED EDISON INC
Utilities
Equity
9810047
0.2798
9810047
108940
90.05
United States
New York Stock Exchange Inc.
USD
1
--
AXON
AXON ENTERPRISE INC
Industrials
Equity
9719818.16
0.27723
9719818.16
30794
315.64
United States
NASDAQ
USD
1
--
ANSS
ANSYS INC
Information Technology
Equity
9480048.71
0.27039
9480048.71
27247
347.93
United States
NASDAQ
USD
1
--
TSCO
TRACTOR SUPPLY
Consumer Discretionary
Equity
9374277.36
0.26737
9374277.36
35994
260.44
United States
NASDAQ
USD
1
--
FIS
FIDELITY NATIONAL INFORMATION SERV
Financials
Equity
9225400.64
0.26313
9225400.64
125584
73.46
United States
New York Stock Exchange Inc.
USD
1
--
DVA
DAVITA INC
Health Care
Equity
9191940.8
0.26217
9191940.8
67168
136.85
United States
New York Stock Exchange Inc.
USD
1
--
TRMB
TRIMBLE INC
Information Technology
Equity
9088234.2
0.25921
9088234.2
143574
63.3
United States
NASDAQ
USD
1
--
HCA
HCA HEALTHCARE INC
Health Care
Equity
9024621.52
0.2574
9024621.52
27208
331.69
United States
New York Stock Exchange Inc.
USD
1
--
PNC
PNC FINANCIAL SERVICES GROUP INC
Financials
Equity
8972237.39
0.25591
8972237.39
56087
159.97
United States
New York Stock Exchange Inc.
USD
1
--
COO
COOPER INC
Health Care
Equity
8154838
0.23259
8154838
80075
101.84
United States
NASDAQ
USD
1
--
CHD
CHURCH AND DWIGHT INC
Consumer Staples
Equity
8081277.08
0.23049
8081277.08
77548
104.21
United States
New York Stock Exchange Inc.
USD
1
--
CNHI
CNH INDUSTRIAL N.V. NV
Industrials
Equity
7997227.2
0.2281
7997227.2
617070
12.96
United States
New York Stock Exchange Inc.
USD
1
--
NDAQ
NASDAQ INC
Financials
Equity
7896798
0.22523
7896798
125346
63
United States
NASDAQ
USD
1
--
KR
KROGER
Consumer Staples
Equity
7869725.2
0.22446
7869725.2
138308
56.9
United States
New York Stock Exchange Inc.
USD
1
--
PWR
QUANTA SERVICES INC
Industrials
Equity
7768343.25
0.22157
7768343.25
29907
259.75
United States
New York Stock Exchange Inc.
USD
1
--
TWLO
TWILIO INC CLASS A
Information Technology
Equity
7714775.51
0.22004
7714775.51
126451
61.01
United States
New York Stock Exchange Inc.
USD
1
--
NFLX
NETFLIX INC
Communication
Equity
7537216.05
0.21498
7537216.05
12285
613.53
United States
NASDAQ
USD
1
--
APTV
APTIV PLC
Consumer Discretionary
Equity
7345290.56
0.2095
7345290.56
93404
78.64
United States
New York Stock Exchange Inc.
USD
1
--
AMCR
AMCOR PLC
Materials
Equity
7285436.88
0.20779
7285436.88
768506
9.48
United States
New York Stock Exchange Inc.
USD
1
--
HOLX
HOLOGIC INC
Health Care
Equity
7238567.7
0.20646
7238567.7
93582
77.35
United States
NASDAQ
USD
1
--
PANW
PALO ALTO NETWORKS INC
Information Technology
Equity
7133556.98
0.20346
7133556.98
25273
282.26
United States
NASDAQ
USD
1
--
MTN
VAIL RESORTS INC
Consumer Discretionary
Equity
7133391.64
0.20346
7133391.64
32398
220.18
United States
New York Stock Exchange Inc.
USD
1
--
HUBS
HUBSPOT INC
Information Technology
Equity
6686460.91
0.19071
6686460.91
10727
623.33
United States
New York Stock Exchange Inc.
USD
1
--
HPQ
HP INC
Information Technology
Equity
6637243.2
0.18931
6637243.2
220360
30.12
United States
New York Stock Exchange Inc.
USD
1
--
MDB
MONGODB INC CLASS A
Information Technology
Equity
6534106.8
0.18636
6534106.8
18211
358.8
United States
NASDAQ
USD
1
--
LH
LABORATORY CORPORATION OF AMERICA
Health Care
Equity
6462448.8
0.18432
6462448.8
29840
216.57
United States
New York Stock Exchange Inc.
USD
1
--
CARR
CARRIER GLOBAL CORP
Industrials
Equity
6426994
0.18331
6426994
111425
57.68
United States
New York Stock Exchange Inc.
USD
1
--
VRTX
VERTEX PHARMACEUTICALS INC
Health Care
Equity
6347437.2
0.18104
6347437.2
15210
417.32
United States
NASDAQ
USD
1
--
NUE
NUCOR CORP
Materials
Equity
6094799.2
0.17384
6094799.2
30695
198.56
United States
New York Stock Exchange Inc.
USD
1
--
BALL
BALL CORP
Materials
Equity
6046292.7
0.17245
6046292.7
90055
67.14
United States
New York Stock Exchange Inc.
USD
1
--
TEAM
ATLASSIAN CORP CLASS A
Information Technology
Equity
5993134.2
0.17094
5993134.2
31030
193.14
United States
NASDAQ
USD
1
--
MELI
MERCADOLIBRE INC
Consumer Discretionary
Equity
5942902.95
0.1695
5942902.95
3903
1522.65
United States
NASDAQ
USD
1
--
FDS
FACTSET RESEARCH SYSTEMS INC
Financials
Equity
5900942.2
0.16831
5900942.2
13190
447.38
United States
New York Stock Exchange Inc.
USD
1
--
NTRS
NORTHERN TRUST CORP
Financials
Equity
5893641
0.1681
5893641
67164
87.75
United States
NASDAQ
USD
1
--
IPG
INTERPUBLIC GROUP OF COMPANIES INC
Communication
Equity
5875529.92
0.16758
5875529.92
179296
32.77
United States
New York Stock Exchange Inc.
USD
1
--
IFF
INTERNATIONAL FLAVORS & FRAGRANCES
Materials
Equity
5846300.24
0.16675
5846300.24
68266
85.64
United States
New York Stock Exchange Inc.
USD
1
--
IRM
IRON MOUNTAIN INC
Real Estate
Equity
5757658.3
0.16422
5757658.3
71845
80.14
United States
New York Stock Exchange Inc.
USD
1
--
BIIB
BIOGEN INC
Health Care
Equity
5316555.5
0.15164
5316555.5
24575
216.34
United States
NASDAQ
USD
1
--
PTC
PTC INC
Information Technology
Equity
5229166.44
0.14915
5229166.44
27564
189.71
United States
NASDAQ
USD
1
--
NEM
NEWMONT
Materials
Equity
5149672.5
0.14688
5149672.5
146090
35.25
United States
New York Stock Exchange Inc.
USD
1
--
KDP
KEURIG DR PEPPER INC
Consumer Staples
Equity
4992716.26
0.1424
4992716.26
163214
30.59
United States
NASDAQ
USD
1
--
SYF
SYNCHRONY FINANCIAL
Financials
Equity
4909046.24
0.14002
4909046.24
116108
42.28
United States
New York Stock Exchange Inc.
USD
1
--
MKC
MCCORMICK & CO NON-VOTING INC
Consumer Staples
Equity
4861282.17
0.13865
4861282.17
63939
76.03
United States
New York Stock Exchange Inc.
USD
1
--
CAT
CATERPILLAR INC
Industrials
Equity
4838540.85
0.138
4838540.85
13269
364.65
United States
New York Stock Exchange Inc.
USD
1
--
FSLR
FIRST SOLAR INC
Information Technology
Equity
4550788.65
0.1298
4550788.65
27177
167.45
United States
NASDAQ
USD
1
--
MRVL
MARVELL TECHNOLOGY INC
Information Technology
Equity
4549962.13
0.12977
4549962.13
62923
72.31
United States
NASDAQ
USD
1
--
HAL
HALLIBURTON
Energy
Equity
4107320.91
0.11715
4107320.91
105777
38.83
United States
New York Stock Exchange Inc.
USD
1
--
ANET
ARISTA NETWORKS INC
Information Technology
Equity
4065427.36
0.11595
4065427.36
14096
288.41
United States
New York Stock Exchange Inc.
USD
1
--
AVTR
AVANTOR INC
Health Care
Equity
4065045.7
0.11594
4065045.7
158915
25.58
United States
New York Stock Exchange Inc.
USD
1
--
HUM
HUMANA INC
Health Care
Equity
4055248.5
0.11566
4055248.5
11603
349.5
United States
New York Stock Exchange Inc.
USD
1
--
STT
STATE STREET CORP
Financials
Equity
4042042.88
0.11529
4042042.88
52576
76.88
United States
New York Stock Exchange Inc.
USD
1
--
TFC
TRUIST FINANCIAL CORP
Financials
Equity
4007455.73
0.1143
4007455.73
103847
38.59
United States
New York Stock Exchange Inc.
USD
1
--
DXCM
DEXCOM INC
Health Care
Equity
3985362.04
0.11367
3985362.04
28573
139.48
United States
NASDAQ
USD
1
--
REGN
REGENERON PHARMACEUTICALS INC
Health Care
Equity
3884526
0.11079
3884526
4020
966.3
United States
NASDAQ
USD
1
--
DE
DEERE
Industrials
Equity
3794364.36
0.10822
3794364.36
9274
409.14
United States
New York Stock Exchange Inc.
USD
1
--
PYPL
PAYPAL HOLDINGS INC
Financials
Equity
3763668.09
0.10735
3763668.09
56537
66.57
United States
NASDAQ
USD
1
--
STX
SEAGATE TECHNOLOGY HOLDINGS PLC
Information Technology
Equity
3739976.94
0.10667
3739976.94
39543
94.58
United States
NASDAQ
USD
1
--
QCOM
QUALCOMM INC
Information Technology
Equity
3704961.78
0.10567
3704961.78
21906
169.13
United States
NASDAQ
USD
1
--
RGEN
REPLIGEN CORP
Health Care
Equity
3623871.25
0.10336
3623871.25
19615
184.75
United States
NASDAQ
USD
1
--
LIN
LINDE PLC
Materials
Equity
3615147.42
0.10311
3615147.42
7754
466.23
United States
NASDAQ
USD
1
--
IT
GARTNER INC
Information Technology
Equity
3582258
0.10217
3582258
7450
480.84
United States
New York Stock Exchange Inc.
USD
1
--
AKAM
AKAMAI TECHNOLOGIES INC
Information Technology
Equity
3566044.64
0.10171
3566044.64
32528
109.63
United States
NASDAQ
USD
1
--
LULU
LULULEMON ATHLETICA INC
Consumer Discretionary
Equity
3519939.48
0.1004
3519939.48
9038
389.46
United States
NASDAQ
USD
1
--
ALNY
ALNYLAM PHARMACEUTICALS INC
Health Care
Equity
3512218.11
0.10018
3512218.11
22749
154.39
United States
NASDAQ
USD
1
--
KHC
KRAFT HEINZ
Consumer Staples
Equity
3508998.74
0.10008
3508998.74
96058
36.53
United States
NASDAQ
USD
1
--
CMCSA
COMCAST CORP CLASS A
Communication
Equity
3492029.46
0.0996
3492029.46
81078
43.07
United States
NASDAQ
USD
1
--
BR
BROADRIDGE FINANCIAL SOLUTIONS INC
Industrials
Equity
3444080.64
0.09823
3444080.64
16896
203.84
United States
New York Stock Exchange Inc.
USD
1
--
PPG
PPG INDUSTRIES INC
Materials
Equity
3405217.86
0.09712
3405217.86
23559
144.54
United States
New York Stock Exchange Inc.
USD
1
--
SNOW
SNOWFLAKE CLASS A
Information Technology
Equity
2323140.64
0.06626
2323140.64
14516
160.04
United States
New York Stock Exchange Inc.
USD
1
--
RIVN
RIVIAN AUTOMOTIVE INC CLASS A
Consumer Discretionary
Equity
2254378.7
0.0643
2254378.7
205130
10.99
United States
NASDAQ
USD
1
--
SGAFT
CASH COLLATERAL USD SGAFT
Cash and/or Derivatives
Cash Collateral and Margins
446000
0.01272
446000
446000
100
United States
--
USD
1
Sep 01, 2016
ESM4
S&P500 EMINI JUN 24
Cash and/or Derivatives
Futures
0
0
9024025
34
5308.25
--
Index And Options Market
USD
1
--
USD
USD CASH
Cash and/or Derivatives
Cash
-6246430.95
-0.17816
-6246430.95
-6246431
100
United States
--
USD
1
--
As Of
NAV per Share
Ex-Dividends
Shares Outstanding
Mar 28, 2024
109.279729
--
32150000
Mar 27, 2024
109.054155
--
32150000
Mar 26, 2024
108.11326
--
32150000
Mar 25, 2024
108.374146
--
32150000
Mar 22, 2024
108.809852
--
32150000
Mar 21, 2024
109.079729
0.32934
32150000
Mar 20, 2024
108.810741
--
32150000
Mar 19, 2024
107.906089
--
32250000
Mar 18, 2024
107.180278
--
32250000
Mar 15, 2024
106.490819
--
32250000
Mar 14, 2024
107.182345
--
32250000
Mar 13, 2024
107.743297
--
32250000
Mar 12, 2024
107.868276
--
32500000
Mar 11, 2024
106.71873
--
32500000
Mar 08, 2024
106.73967
--
32500000
Mar 07, 2024
107.508189
--
32500000
Mar 06, 2024
106.443957
--
32550000
Mar 05, 2024
105.806755
--
32550000
Mar 04, 2024
106.963874
--
32550000
Mar 01, 2024
106.951881
--
32550000
Feb 29, 2024
106.062036
--
32550000
Feb 28, 2024
105.492837
--
32550000
Feb 27, 2024
105.584901
--
32550000
Feb 26, 2024
105.421957
--
32550000
Feb 23, 2024
105.746908
--
32700000
Feb 22, 2024
105.673538
--
32700000
Feb 21, 2024
103.511052
--
32700000
Feb 20, 2024
103.505775
--
34150000
Feb 16, 2024
104.199373
--
34150000
Feb 15, 2024
104.669817
--
34150000
Feb 14, 2024
104.198368
--
34200000
Feb 13, 2024
103.138945
--
34300000
Feb 12, 2024
104.673013
--
34350000
Feb 09, 2024
104.674696
--
34350000
Feb 08, 2024
104.042199
--
34350000
Feb 07, 2024
103.724066
--
34350000
Feb 06, 2024
102.988175
--
34350000
Feb 05, 2024
102.728589
--
34400000
Feb 02, 2024
103.01363
--
34500000
Feb 01, 2024
102.581818
--
34600000
Jan 31, 2024
101.267851
--
34600000
Jan 30, 2024
102.989706
--
34650000
Jan 29, 2024
103.026931
--
34650000
Jan 26, 2024
102.230248
--
34850000
Jan 25, 2024
102.303873
--
34900000
Jan 24, 2024
101.632299
--
34900000
Jan 23, 2024
101.844326
--
34900000
Jan 22, 2024
101.786949
--
34950000
Jan 19, 2024
101.452544
--
38000000
Jan 18, 2024
100.254753
--
38050000
Jan 17, 2024
99.367209
--
38150000
Jan 16, 2024
99.936569
--
42700000
Jan 12, 2024
100.241513
--
47500000
Jan 11, 2024
100.143906
--
52950000
Jan 10, 2024
100.203749
--
53000000
Jan 09, 2024
99.744912
--
53000000
Jan 08, 2024
100.032577
--
53000000
Jan 05, 2024
98.563664
--
53050000
Jan 04, 2024
98.434854
--
53050000
Jan 03, 2024
98.645491
--
53050000
Jan 02, 2024
99.779756
--
53150000
Dec 29, 2023
100.522334
--
53150000
Dec 28, 2023
100.794002
--
53150000
Dec 27, 2023
100.770438
--
53250000
Dec 26, 2023
100.614452
--
53250000
Dec 22, 2023
100.118784
--
53250000
Dec 21, 2023
99.811128
--
53250000
Dec 20, 2023
98.722279
0.36284
53250000
Dec 19, 2023
100.554576
--
53250000
Dec 18, 2023
100.080335
--
53250000
Dec 15, 2023
99.722694
--
53250000
Dec 14, 2023
99.879901
--
53400000
Dec 13, 2023
99.297939
--
53400000
Dec 12, 2023
97.82916
--
53500000
Dec 11, 2023
97.41719
--
53450000
Dec 08, 2023
96.84449
--
53450000
Dec 07, 2023
96.48632
--
53500000
Dec 06, 2023
95.756231
--
53500000
Dec 05, 2023
96.031229
--
53500000
Dec 04, 2023
96.257294
--
53500000
Dec 01, 2023
96.624083
--
53500000
Nov 30, 2023
95.840757
--
53500000
Nov 29, 2023
95.322219
--
53500000
Nov 28, 2023
95.01952
--
53600000
Nov 27, 2023
94.9478
--
53600000
Nov 24, 2023
95.113576
--
53600000
Nov 22, 2023
94.981327
--
53700000
Nov 21, 2023
94.645373
--
53700000
Nov 20, 2023
94.663058
--
53850000
Nov 17, 2023
93.998133
--
55750000
Nov 16, 2023
93.896226
--
55750000
Nov 15, 2023
93.853703
--
55750000
Nov 14, 2023
93.562855
--
55800000
Nov 13, 2023
91.410768
--
55800000
Nov 10, 2023
91.534974
--
55700000
Nov 09, 2023
90.110871
--
54700000
Nov 08, 2023
90.872302
--
53950000
Nov 07, 2023
90.708756
--
53950000
Nov 06, 2023
90.411566
--
53950000
Nov 03, 2023
90.463843
--
53950000
Nov 02, 2023
89.374052
--
52750000
Nov 01, 2023
87.615424
--
51400000
Oct 31, 2023
86.799982
--
51300000
Oct 30, 2023
86.142938
--
49050000
Oct 27, 2023
85.321491
--
49050000
Oct 26, 2023
85.89238
--
52200000
Oct 25, 2023
86.565471
--
52150000
Oct 24, 2023
87.961487
--
52150000
Oct 23, 2023
87.493581
--
52150000
Oct 20, 2023
87.742405
--
52150000
Oct 19, 2023
88.895398
--
51100000
Oct 18, 2023
89.836006
--
50900000
Oct 17, 2023
91.302006
--
50900000
Oct 16, 2023
91.213319
--
50750000
Oct 13, 2023
90.168283
--
50750000
Oct 12, 2023
90.650758
--
49650000
Oct 11, 2023
91.511689
--
49650000
Oct 10, 2023
91.128216
--
49400000
Oct 09, 2023
90.538057
--
43800000
Oct 06, 2023
89.972006
--
43800000
Oct 05, 2023
88.87044
--
43800000
Oct 04, 2023
89.194187
--
42650000
Oct 03, 2023
88.366366
--
42650000
Oct 02, 2023
89.65694
--
42650000
Sep 29, 2023
89.936464
--
42650000
Sep 28, 2023
90.155748
--
42500000
Sep 27, 2023
89.580314
--
42450000
Sep 26, 2023
89.449725
0.395107
42450000
Sep 25, 2023
91.063551
--
42450000
Sep 22, 2023
90.781898
--
42400000
Sep 21, 2023
90.981476
--
42400000
Sep 20, 2023
92.580644
--
42400000
Sep 19, 2023
93.382082
--
42400000
Sep 18, 2023
93.62256
--
42400000
Sep 15, 2023
93.594207
--
42400000
Sep 14, 2023
94.762107
--
42400000
Sep 13, 2023
94.006584
--
42300000
Sep 12, 2023
94.180755
--
42300000
Sep 11, 2023
94.789827
--
42300000
Sep 08, 2023
94.210472
--
42300000
Sep 07, 2023
94.184606
--
42300000
Sep 06, 2023
94.59294
--
42300000
Sep 05, 2023
95.177641
--
42300000
Sep 01, 2023
95.746116
--
42300000
Aug 31, 2023
95.466838
--
42300000
Aug 30, 2023
95.565408
--
42300000
Aug 29, 2023
95.140463
--
42300000
Aug 28, 2023
93.717182
--
42300000
Aug 25, 2023
93.053213
--
42300000
Aug 24, 2023
92.38926
--
40700000
Aug 23, 2023
93.528495
--
40750000
Aug 22, 2023
92.417112
--
40750000
Aug 21, 2023
92.680648
--
40750000
Aug 18, 2023
92.127581
--
40750000
Aug 17, 2023
92.163117
--
40750000
Aug 16, 2023
92.878613
--
40750000
Aug 15, 2023
93.608292
--
40750000
Aug 14, 2023
94.594406
--
40750000
Aug 11, 2023
94.128718
--
40750000
Aug 10, 2023
94.277653
--
40750000
Aug 09, 2023
94.168301
--
40800000
Aug 08, 2023
94.778484
--
40800000
Aug 07, 2023
95.287135
--
40800000
Aug 04, 2023
94.520682
--
41050000
Aug 03, 2023
95.101395
--
41050000
Aug 02, 2023
95.428497
--
41050000
Aug 01, 2023
96.723787
--
41100000
Jul 31, 2023
97.060565
--
41100000
Jul 28, 2023
96.9157
--
41100000
Jul 27, 2023
96.061927
--
41100000
Jul 26, 2023
96.931216
--
41150000
Jul 25, 2023
96.92717
--
41150000
Jul 24, 2023
96.54084
--
41200000
Jul 21, 2023
96.182623
--
41200000
Jul 20, 2023
95.994953
--
41200000
Jul 19, 2023
96.829851
--
41200000
Jul 18, 2023
96.507972
--
41200000
Jul 17, 2023
95.780767
--
41200000
Jul 14, 2023
95.341727
--
41200000
Jul 13, 2023
95.576276
--
41250000
Jul 12, 2023
94.698449
--
41250000
Jul 11, 2023
94.031532
--
41250000
Jul 10, 2023
93.327219
--
41250000
Jul 07, 2023
92.776291
--
41250000
Jul 06, 2023
92.894934
--
39000000
Jul 05, 2023
93.65142
--
39000000
Jul 03, 2023
93.873108
--
37900000
Jun 30, 2023
93.69908
--
37950000
Jun 29, 2023
92.672666
--
35600000
Jun 28, 2023
92.126992
--
35650000
Jun 27, 2023
92.259773
--
35650000
Jun 26, 2023
91.069963
--
35650000
Jun 23, 2023
91.283939
--
35700000
Jun 22, 2023
92.020757
--
35750000
Jun 21, 2023
91.88547
--
35800000
Jun 20, 2023
92.496536
--
35850000
Jun 16, 2023
93.071769
--
35850000
Jun 15, 2023
93.35061
--
35900000
Jun 14, 2023
92.165666
--
36000000
Jun 13, 2023
92.091435
--
36050000
Jun 12, 2023
91.224783
--
36100000
Jun 09, 2023
90.347795
--
36100000
Jun 08, 2023
90.278435
--
36100000
Jun 07, 2023
89.87587
0.239061
36100000
Jun 06, 2023
90.460941
--
36200000
Jun 05, 2023
90.150083
--
36200000
Jun 02, 2023
90.422156
--
36200000
Jun 01, 2023
88.892385
--
36250000
May 31, 2023
87.991379
--
36250000
May 30, 2023
88.668488
--
36300000
May 26, 2023
88.793544
--
36300000
May 25, 2023
87.685842
--
36450000
May 24, 2023
86.679737
--
36450000
May 23, 2023
87.573376
--
36450000
May 22, 2023
88.662525
--
36500000
May 19, 2023
88.543929
--
36500000
May 18, 2023
88.716378
--
36500000
May 17, 2023
87.814763
--
36500000
May 16, 2023
86.725156
--
36500000
May 15, 2023
87.484229
--
36600000
May 12, 2023
87.239432
--
36600000
May 11, 2023
87.197142
--
36600000
May 10, 2023
87.535838
--
36700000
May 09, 2023
87.24823
--
36700000
May 08, 2023
87.664952
--
36800000
May 05, 2023
87.733773
--
36800000
May 04, 2023
86.12968
--
36850000
May 03, 2023
86.784767
--
36900000
May 02, 2023
87.289236
--
36900000
May 01, 2023
88.380151
--
36900000
Apr 28, 2023
88.34857
--
36900000
Apr 27, 2023
87.458661
--
36900000
Apr 26, 2023
85.685632
--
36900000
Apr 25, 2023
85.984304
--
36950000
Apr 24, 2023
87.483365
--
36950000
Apr 21, 2023
87.438335
--
36950000
Apr 20, 2023
87.351268
--
36950000
Apr 19, 2023
87.835526
--
36950000
Apr 18, 2023
87.897656
--
36950000
Apr 17, 2023
87.794906
--
37100000
Apr 14, 2023
87.444842
--
37100000
Apr 13, 2023
87.737082
--
37100000
Apr 12, 2023
86.722123
--
37100000
Apr 11, 2023
87.079345
--
37100000
Apr 10, 2023
86.968986
--
37100000
Apr 06, 2023
86.806094
--
37250000
Apr 05, 2023
86.604419
--
37200000
Apr 04, 2023
87.064307
--
37150000
Apr 03, 2023
87.847718
--
37100000
Mar 31, 2023
87.836904
--
37100000
Mar 30, 2023
86.410682
--
37100000
Mar 29, 2023
85.91855
--
37100000
Mar 28, 2023
84.710167
--
37100000
Mar 27, 2023
84.766698
--
37100000
Mar 24, 2023
84.553651
--
37100000
Mar 23, 2023
84.121374
0.327328
37100000
Mar 22, 2023
84.178142
--
37100000
Mar 21, 2023
85.688073
--
37100000
Mar 20, 2023
84.586995
--
37150000
Mar 17, 2023
83.806407
--
37150000
Mar 16, 2023
84.814759
--
37150000
Mar 15, 2023
83.3191
--
37200000
Mar 14, 2023
84.110259
--
37200000
Mar 13, 2023
82.790416
--
37200000
Mar 10, 2023
83.035227
--
37200000
Mar 09, 2023
84.546991
--
37200000
Mar 08, 2023
86.112058
--
37250000
Mar 07, 2023
85.881464
--
37250000
Mar 06, 2023
87.261805
--
37350000
Mar 03, 2023
87.406527
--
37350000
Mar 02, 2023
86.097208
--
37400000
Mar 01, 2023
85.220778
--
37400000
Feb 28, 2023
85.581265
--
37500000
Feb 27, 2023
85.860896
--
37550000
Feb 24, 2023
85.573806
--
37550000
Feb 23, 2023
86.577162
--
37550000
Feb 22, 2023
85.808203
--
37550000
Feb 21, 2023
85.914624
--
37550000
Feb 17, 2023
87.904044
--
37550000
Feb 16, 2023
88.192291
--
37600000
Feb 15, 2023
89.267258
--
37600000
Feb 14, 2023
88.885402
--
37600000
Feb 13, 2023
88.830846
--
37600000
Feb 10, 2023
87.771335
--
37600000
Feb 09, 2023
87.639725
--
37650000
Feb 08, 2023
88.413368
--
37650000
Feb 07, 2023
89.376307
--
37650000
Feb 06, 2023
88.381866
--
37650000
Feb 03, 2023
89.049701
--
37750000
Feb 02, 2023
90.025669
--
37700000
Feb 01, 2023
88.640127
--
37750000
Jan 31, 2023
87.632495
--
37750000
Jan 30, 2023
86.212906
--
37750000
Jan 27, 2023
87.247168
--
37750000
Jan 26, 2023
86.952227
--
37850000
Jan 25, 2023
86.091862
--
37900000
Jan 24, 2023
86.260407
--
38000000
Jan 23, 2023
86.521496
--
38050000
Jan 20, 2023
85.497593
--
38050000
Jan 19, 2023
83.834539
--
38050000
Jan 18, 2023
84.710744
--
38150000
Jan 17, 2023
86.060054
--
38150000
Jan 13, 2023
86.239387
--
38200000
Jan 12, 2023
85.88311
--
38300000
Jan 11, 2023
85.594937
--
38350000
Jan 10, 2023
84.510915
--
38650000
Jan 09, 2023
83.834657
--
38850000
Jan 06, 2023
83.582875
--
38850000
Jan 05, 2023
81.666141
--
38850000
Jan 04, 2023
82.754755
--
39050000
Jan 03, 2023
81.998603
--
39200000
Dec 30, 2022
82.34465
--
39450000
Dec 29, 2022
82.699828
--
39450000
Dec 28, 2022
81.121439
--
39550000
Dec 27, 2022
82.199869
--
39750000
Dec 23, 2022
82.439098
--
39750000
Dec 22, 2022
82.06257
--
39750000
Dec 21, 2022
83.279138
--
39750000
Dec 20, 2022
82.000258
--
39750000
Dec 19, 2022
82.026146
--
39750000
Dec 16, 2022
82.814026
--
39750000
Dec 15, 2022
83.790607
--
39750000
Dec 14, 2022
85.971817
--
39750000
Dec 13, 2022
86.594538
0.36523
39800000
Dec 12, 2022
86.165279
--
39800000
Dec 09, 2022
84.934058
--
39800000
Dec 08, 2022
85.614712
--
39750000
Dec 07, 2022
84.950594
--
39600000
Dec 06, 2022
85.030819
--
39600000
Dec 05, 2022
86.160369
--
39600000
Dec 02, 2022
87.86478
--
39600000
Dec 01, 2022
88.040656
--
39550000
Nov 30, 2022
87.825195
--
39500000
Nov 29, 2022
85.007998
--
39400000
Nov 28, 2022
85.084423
--
39400000
Nov 25, 2022
86.525258
--
39400000
Nov 23, 2022
86.559744
--
39400000
Nov 22, 2022
86.118686
--
39250000
Nov 21, 2022
84.763737
--
39150000
Nov 18, 2022
85.027747
--
39150000
Nov 17, 2022
84.593423
--
39150000
Nov 16, 2022
85.044797
--
39150000
Nov 15, 2022
85.991282
--
39150000
Nov 14, 2022
85.087833
--
39150000
Nov 11, 2022
86.107497
--
39150000
Nov 10, 2022
85.148067
--
39150000
Nov 09, 2022
80.220163
--
39450000
Nov 08, 2022
81.963235
--
39450000
Nov 07, 2022
81.271536
--
39450000
Nov 04, 2022
80.288927
--
39450000
Nov 03, 2022
79.081308
--
39500000
Nov 02, 2022
80.086299
--
39450000
Nov 01, 2022
82.338382
--
39450000
Oct 31, 2022
82.552676
--
39450000
Oct 28, 2022
83.089869
--
39450000
Oct 27, 2022
80.995139
--
39450000
Oct 26, 2022
81.256349
--
39450000
Oct 25, 2022
81.657436
--
39450000
Oct 24, 2022
80.02378
--
39450000
Oct 21, 2022
78.993693
--
39400000
Oct 20, 2022
77.214646
--
39400000
Oct 19, 2022
77.947865
--
39400000
Oct 18, 2022
78.706908
--
39400000
Oct 17, 2022
77.761165
--
39400000
Oct 14, 2022
75.721532
--
39400000
Oct 13, 2022
77.742276
--
39350000
Oct 12, 2022
75.739315
--
39350000
Oct 11, 2022
75.937329
--
39350000
Oct 10, 2022
76.403978
--
39350000
Oct 07, 2022
77.03823
--
39350000
Oct 06, 2022
79.328798
--
39300000
Oct 05, 2022
80.185069
--
39250000
Oct 04, 2022
80.351326
--
39250000
Oct 03, 2022
77.962172
--
39250000
Sep 30, 2022
75.904201
--
39200000
Sep 29, 2022
76.950442
--
39200000
Sep 28, 2022
78.549017
--
39200000
Sep 27, 2022
76.952273
--
39200000
Sep 26, 2022
77.107856
0.377325
39150000
Sep 23, 2022
78.432201
--
39300000
Sep 22, 2022
79.686462
--
39400000
Sep 21, 2022
80.609111
--
39400000
Sep 20, 2022
81.802867
--
39400000
Sep 19, 2022
82.960273
--
39400000
Sep 16, 2022
82.291237
--
39400000
Sep 15, 2022
83.026109
--
39450000
Sep 14, 2022
84.279562
--
39450000
Sep 13, 2022
84.071422
--
39450000
Sep 12, 2022
87.868039
--
39500000
Sep 09, 2022
87.095587
--
39500000
Sep 08, 2022
85.719151
--
39500000
Sep 07, 2022
85.110109
--
39500000
Sep 06, 2022
83.375419
--
39500000
Sep 02, 2022
83.758493
--
39500000
Sep 01, 2022
84.628693
--
39500000
Aug 31, 2022
84.633259
--
39550000
Aug 30, 2022
85.252978
--
39600000
Aug 29, 2022
86.133994
--
39600000
Aug 26, 2022
86.804194
--
39600000
Aug 25, 2022
90.16789
--
39600000
Aug 24, 2022
88.986253
--
39600000
Aug 23, 2022
88.690308
--
39700000
Aug 22, 2022
88.825278
--
39700000
Aug 19, 2022
90.849625
--
39700000
Aug 18, 2022
92.199147
--
39700000
Aug 17, 2022
91.919506
--
39700000
Aug 16, 2022
92.629992
--
39750000
Aug 15, 2022
92.562024
--
39650000
Aug 12, 2022
92.160147
--
39650000
Aug 11, 2022
90.57122
--
39650000
Aug 10, 2022
90.613292
--
39650000
Aug 09, 2022
88.463457
--
39650000
Aug 08, 2022
89.16146
--
39650000
Aug 05, 2022
89.178079
--
39650000
Aug 04, 2022
89.194543
--
39650000
Aug 03, 2022
89.220034
--
39700000
Aug 02, 2022
87.741992
--
39750000
Aug 01, 2022
88.320629
--
39750000
Jul 29, 2022
88.418778
--
39750000
Jul 28, 2022
87.349342
--
39650000
Jul 27, 2022
85.939598
--
39700000
Jul 26, 2022
83.784025
--
39750000
Jul 25, 2022
84.624778
--
39750000
Jul 22, 2022
84.671264
--
39800000
Jul 21, 2022
85.450757
--
39850000
Jul 20, 2022
84.373722
--
39850000
Jul 19, 2022
83.800477
--
39850000
Jul 18, 2022
81.417281
--
39850000
Jul 15, 2022
82.117499
--
39900000
Jul 14, 2022
80.71879
--
39900000
Jul 13, 2022
81.044794
--
39900000
Jul 12, 2022
81.443507
--
39950000
Jul 11, 2022
82.226615
--
40000000
Jul 08, 2022
83.130585
--
40050000
Jul 07, 2022
83.29277
--
40050000
Jul 06, 2022
81.983951
--
40150000
Jul 05, 2022
81.696365
--
40150000
Jul 01, 2022
81.432265
--
40150000
Jun 30, 2022
80.702614
--
40200000
Jun 29, 2022
81.47589
--
40150000
Jun 28, 2022
81.501028
--
40150000
Jun 27, 2022
83.269411
--
40150000
Jun 24, 2022
83.578139
--
40200000
Jun 23, 2022
81.006678
--
40300000
Jun 22, 2022
80.109403
--
40300000
Jun 21, 2022
80.163201
--
40400000
Jun 17, 2022
78.351685
--
40400000
Jun 16, 2022
78.093846
--
40400000
Jun 15, 2022
80.889046
--
40500000
Jun 14, 2022
79.817015
--
40550000
Jun 13, 2022
80.130571
--
40750000
Jun 10, 2022
83.330559
--
40850000
Jun 09, 2022
85.881597
0.219832
40850000
Jun 08, 2022
88.048773
--
40850000
Jun 07, 2022
89.126785
--
40850000
Jun 06, 2022
88.307938
--
40950000
Jun 03, 2022
88.14307
--
40950000
Jun 02, 2022
89.600294
--
40950000
Jun 01, 2022
87.68152
--
40950000
May 31, 2022
88.456927
--
40750000
May 27, 2022
89.264617
--
40750000
May 26, 2022
86.946134
--
40750000
May 25, 2022
85.129078
--
40800000
May 24, 2022
84.210915
--
40800000
May 23, 2022
84.928991
--
40800000
May 20, 2022
83.521733
--
40900000
May 19, 2022
83.585799
--
40900000
May 18, 2022
84.033826
--
40950000
May 17, 2022
87.726488
--
41000000
May 16, 2022
85.956552
--
41000000
May 13, 2022
86.508741
--
41200000
May 12, 2022
84.367466
--
41200000
May 11, 2022
84.059102
--
41200000
May 10, 2022
85.758551
--
41200000
May 09, 2022
85.664213
--
41200000
May 06, 2022
88.256313
--
41250000
May 05, 2022
89.00384
--
41250000
May 04, 2022
92.442561
--
41200000
May 03, 2022
89.711633
--
41050000
May 02, 2022
89.177136
--
41350000
Apr 29, 2022
88.577893
--
41400000
Apr 28, 2022
91.630843
--
41400000
Apr 27, 2022
89.605351
--
41450000
Apr 26, 2022
89.258661
--
41500000
Apr 25, 2022
91.873019
--
41650000
Apr 22, 2022
91.336637
--
41800000
Apr 21, 2022
93.838588
--
41950000
Apr 20, 2022
95.160196
--
41950000
Apr 19, 2022
94.844528
--
41950000
Apr 18, 2022
93.093337
--
42050000
Apr 14, 2022
93.244096
--
42050000
Apr 13, 2022
94.598341
--
42050000
Apr 12, 2022
93.510974
--
42050000
Apr 11, 2022
94.075315
--
42100000
Apr 08, 2022
95.649581
--
42100000
Apr 07, 2022
96.047123
--
42100000
Apr 06, 2022
95.589446
--
42100000
Apr 05, 2022
96.691401
--
42100000
Apr 04, 2022
97.998046
--
42100000
Apr 01, 2022
97.132085
--
42100000
Mar 31, 2022
96.753122
--
42200000
Mar 30, 2022
98.323745
--
42100000
Mar 29, 2022
99.209942
--
41700000
Mar 28, 2022
97.598708
--
41700000
Mar 25, 2022
96.929996
--
41700000
Mar 24, 2022
96.551661
0.292029
41700000
Mar 23, 2022
95.427364
--
41700000
Mar 22, 2022
96.965715
--
41700000
Mar 21, 2022
95.830057
--
41600000
Mar 18, 2022
96.07187
--
41650000
Mar 17, 2022
94.828677
--
41650000
Mar 16, 2022
93.64903
--
41650000
Mar 15, 2022
91.439728
--
41700000
Mar 14, 2022
89.493795
--
41700000
Mar 11, 2022
90.068085
--
41700000
Mar 10, 2022
91.464638
--
41750000
Mar 09, 2022
92.387876
--
41900000
Mar 08, 2022
89.873835
--
42000000
Mar 07, 2022
90.596211
--
42000000
Mar 04, 2022
93.231688
--
42050000
Mar 03, 2022
94.277853
--
42100000
Mar 02, 2022
94.624647
--
42150000
Mar 01, 2022
92.76822
--
42150000
Feb 28, 2022
94.413309
--
42150000
Feb 25, 2022
94.834276
--
42150000
Feb 24, 2022
92.758262
--
42150000
Feb 23, 2022
91.246448
--
42100000
Feb 22, 2022
93.095838
--
42100000
Feb 18, 2022
94.150448
--
42000000
Feb 17, 2022
94.814602
--
42050000
Feb 16, 2022
97.062406
--
42000000
Feb 15, 2022
97.068114
--
42000000
Feb 14, 2022
95.38171
--
42050000
Feb 11, 2022
95.813661
--
42050000
Feb 10, 2022
97.730773
--
42100000
Feb 09, 2022
99.683582
--
42000000
Feb 08, 2022
98.027725
--
42000000
Feb 07, 2022
97.191016
--
42000000
Feb 04, 2022
97.506297
--
41950000
Feb 03, 2022
97.613513
--
41900000
Feb 02, 2022
99.977881
--
41900000
Feb 01, 2022
99.241887
--
41800000
Jan 31, 2022
98.729593
--
41700000
Jan 28, 2022
96.820044
--
41700000
Jan 27, 2022
94.461424
--
41700000
Jan 26, 2022
95.266885
--
41950000
Jan 25, 2022
95.716454
--
41950000
Jan 24, 2022
97.134118
--
41950000
Jan 21, 2022
96.62042
--
42350000
Jan 20, 2022
98.191706
--
42350000
Jan 19, 2022
99.370906
--
42350000
Jan 18, 2022
100.4701
--
42350000
Jan 14, 2022
102.338179
--
42350000
Jan 13, 2022
102.430759
--
42350000
Jan 12, 2022
104.069339
--
42350000
Jan 11, 2022
103.739929
--
42200000
Jan 10, 2022
102.867444
--
43200000
Jan 07, 2022
103.089115
--
45250000
Jan 06, 2022
103.923847
--
45700000
Jan 05, 2022
103.823486
--
45700000
Jan 04, 2022
106.177556
--
45450000
Jan 03, 2022
106.327332
--
45450000
Dec 31, 2021
106.189763
--
45400000
Dec 30, 2021
106.366162
--
45400000
Dec 29, 2021
106.639885
--
45350000
Dec 28, 2021
106.384919
--
45250000
Dec 27, 2021
106.531437
--
45100000
Dec 23, 2021
104.906966
--
45050000
Dec 22, 2021
104.195985
--
45050000
Dec 21, 2021
103.086233
--
45000000
Dec 20, 2021
101.321809
--
45000000
Dec 17, 2021
102.572116
--
44950000
Dec 16, 2021
103.600876
--
44650000
Dec 15, 2021
104.584505
--
44550000
Dec 14, 2021
102.843796
--
44550000
Dec 13, 2021
103.93759
0.286762
44500000
Dec 10, 2021
105.170506
--
44500000
Dec 09, 2021
104.324554
--
44350000
Dec 08, 2021
105.348354
--
44300000
Dec 07, 2021
104.996311
--
44300000
Dec 06, 2021
102.634663
--
44250000
Dec 03, 2021
101.574733
--
44250000
Dec 02, 2021
102.506125
--
44250000
Dec 01, 2021
100.787937
--
44150000
Nov 30, 2021
101.877789
--
45950000
Nov 29, 2021
104.13901
--
45900000
Nov 26, 2021
102.54558
--
44100000
Nov 24, 2021
104.95624
--
44100000
Nov 23, 2021
104.799393
--
43750000
Nov 22, 2021
104.976861
--
43700000
Nov 19, 2021
105.415235
--
43600000
Nov 18, 2021
105.314787
--
43550000
Nov 17, 2021
105.130124
--
43500000
Nov 16, 2021
105.587751
--
43400000
Nov 15, 2021
104.897822
--
43150000
Nov 12, 2021
105.007413
--
42100000
Nov 11, 2021
104.167343
--
42050000
Nov 10, 2021
104.122206
--
40300000
Nov 09, 2021
105.016055
--
40250000
Nov 08, 2021
105.247338
--
40200000
Nov 05, 2021
105.018576
--
40200000
Nov 04, 2021
104.907809
--
40150000
Nov 03, 2021
104.227967
--
40000000
Nov 02, 2021
103.74399
--
39750000
Nov 01, 2021
103.453967
--
39700000
Oct 29, 2021
103.302877
--
39650000
Oct 28, 2021
102.888571
--
39650000
Oct 27, 2021
101.765013
--
39650000
Oct 26, 2021
102.369653
--
39450000
Oct 25, 2021
102.19975
--
39400000
Oct 22, 2021
101.754917
--
39400000
Oct 21, 2021
101.708344
--
39400000
Oct 20, 2021
101.356086
--
39400000
Oct 19, 2021
101.063135
--
39300000
Oct 18, 2021
100.336839
--
39250000
Oct 15, 2021
99.942275
--
39150000
Oct 14, 2021
99.388525
--
39050000
Oct 13, 2021
97.508674
--
39050000
Oct 12, 2021
96.993409
--
39050000
Oct 11, 2021
97.076927
--
38850000
Oct 08, 2021
97.54796
--
38600000
Oct 07, 2021
97.868968
--
38600000
Oct 06, 2021
97.061574
--
38550000
Oct 05, 2021
96.713041
--
38550000
Oct 04, 2021
95.695465
--
38500000
Oct 01, 2021
96.940517
--
38400000
Sep 30, 2021
95.919831
--
38400000
Sep 29, 2021
97.088433
--
38350000
Sep 28, 2021
97.035427
--
38300000
Sep 27, 2021
99.221693
--
38300000
Sep 24, 2021
99.703797
0.312743
38300000
Sep 23, 2021
99.980939
--
38300000
Sep 22, 2021
98.715916
--
38250000
Sep 21, 2021
97.766364
--
38100000
Sep 20, 2021
97.83288
--
38000000
Sep 17, 2021
99.523955
--
38000000
Sep 16, 2021
100.496642
--
37950000
Sep 15, 2021
100.721401
--
37950000
Sep 14, 2021
99.885461
--
37850000
Sep 13, 2021
100.315748
--
37850000
Sep 10, 2021
100.22175
--
37750000
Sep 09, 2021
100.835413
--
37700000
Sep 08, 2021
101.228386
--
37650000
Sep 07, 2021
101.222732
--
37550000
Sep 03, 2021
101.882237
--
37500000
Sep 02, 2021
101.869882
--
37450000
Sep 01, 2021
101.506906
--
37400000
Aug 31, 2021
101.44972
--
39100000
Aug 30, 2021
101.658739
--
39100000
Aug 27, 2021
101.241679
--
37450000
Aug 26, 2021
100.26702
--
37250000
Aug 25, 2021
100.908978
--
37250000
Aug 24, 2021
100.535957
--
37250000
Aug 23, 2021
100.385472
--
37100000
Aug 20, 2021
99.574041
--
37000000
Aug 19, 2021
98.642888
--
37000000
Aug 18, 2021
98.306008
--
36950000
Aug 17, 2021
99.312082
--
36950000
Aug 16, 2021
100.110039
--
36900000
Aug 13, 2021
99.766857
--
36900000
Aug 12, 2021
99.55516
--
36850000
Aug 11, 2021
99.306952
--
36800000
Aug 10, 2021
98.959414
--
36600000
Aug 09, 2021
98.996405
--
36500000
Aug 06, 2021
99.135404
--
36500000
Aug 05, 2021
99.11399
--
36500000
Aug 04, 2021
98.455371
--
36400000
Aug 03, 2021
98.830298
--
36200000
Aug 02, 2021
98.085187
--
36150000
Jul 30, 2021
98.226106
--
36150000
Jul 29, 2021
98.476087
--
35950000
Jul 28, 2021
97.894587
--
35900000
Jul 27, 2021
97.912386
--
35850000
Jul 26, 2021
98.402132
--
35850000
Jul 23, 2021
98.263638
--
35850000
Jul 22, 2021
97.133516
--
35750000
Jul 21, 2021
96.954678
--
35750000
Jul 20, 2021
96.257414
--
35750000
Jul 19, 2021
94.694139
--
35700000
Jul 16, 2021
96.080638
--
35700000
Jul 15, 2021
96.661579
--
35650000
Jul 14, 2021
96.905278
--
35200000
Jul 13, 2021
96.8805
--
35100000
Jul 12, 2021
97.218279
--
35100000
Jul 09, 2021
96.914498
--
35050000
Jul 08, 2021
95.810433
--
34900000
Jul 07, 2021
96.740048
--
34700000
Jul 06, 2021
96.337173
--
34700000
Jul 02, 2021
96.676608
--
34600000
Jul 01, 2021
95.994564
--
34550000
Jun 30, 2021
95.511391
--
34500000
Jun 29, 2021
95.489023
--
34500000
Jun 28, 2021
95.318473
--
34500000
Jun 25, 2021
94.931781
--
34450000
Jun 24, 2021
94.568763
--
34450000
Jun 23, 2021
93.989099
--
34400000
Jun 22, 2021
94.098431
--
34200000
Jun 21, 2021
93.63163
--
34150000
Jun 18, 2021
92.246863
--
34150000
Jun 17, 2021
93.480953
--
34150000
Jun 16, 2021
93.551494
--
34150000
Jun 15, 2021
94.130311
--
34000000
Jun 14, 2021
94.331364
--
34000000
Jun 11, 2021
94.116583
--
34000000
Jun 10, 2021
93.859385
0.193244
33950000
Jun 09, 2021
93.50244
--
33900000
Jun 08, 2021
93.785001
--
34250000
Jun 07, 2021
93.783837
--
34150000
Jun 04, 2021
93.769943
--
34000000
Jun 03, 2021
92.861625
--
34000000
Jun 02, 2021
93.200262
--
34000000
Jun 01, 2021
93.035186
--
34000000
May 28, 2021
93.041971
--
34000000
May 27, 2021
92.867625
--
35400000
May 26, 2021
92.801213
--
35350000
May 25, 2021
92.545074
--
33950000
May 24, 2021
92.654182
--
33800000
May 21, 2021
91.699373
--
33800000
May 20, 2021
91.71988
--
33750000
May 19, 2021
90.580158
--
33750000
May 18, 2021
90.785312
--
33750000
May 17, 2021
91.608492
--
33700000
May 14, 2021
91.944448
--
33700000
May 13, 2021
90.58118
--
33550000
May 12, 2021
89.440921
--
33550000
May 11, 2021
91.592681
--
33550000
May 10, 2021
92.461622
--
33500000
May 07, 2021
93.374033
--
33500000
May 06, 2021
92.557707
--
33450000
May 05, 2021
91.867818
--
33250000
May 04, 2021
91.705976
--
33200000
May 03, 2021
92.381761
--
33200000
Apr 30, 2021
92.106355
--
33200000
Apr 29, 2021
92.787896
--
33100000
Apr 28, 2021
92.295912
--
33100000
Apr 27, 2021
92.476984
--
33100000
Apr 26, 2021
92.637152
--
33000000
Apr 23, 2021
92.518072
--
34200000
Apr 22, 2021
91.533404
--
34000000
Apr 21, 2021
92.253696
--
33900000
Apr 20, 2021
91.335635
--
33850000
Apr 19, 2021
91.792411
--
33850000
Apr 16, 2021
92.354909
--
33750000
Apr 15, 2021
92.132113
--
33750000
Apr 14, 2021
91.083279
--
33750000
Apr 13, 2021
91.435457
--
33750000
Apr 12, 2021
91.130001
--
33750000
Apr 09, 2021
91.062856
--
33750000
Apr 08, 2021
90.391527
--
33500000
Apr 07, 2021
89.917237
--
33450000
Apr 06, 2021
89.975782
--
33450000
Apr 05, 2021
90.009253
--
33400000
Apr 01, 2021
88.775058
--
33400000
Mar 31, 2021
87.71559
--
33300000
Mar 30, 2021
87.22042
--
33200000
Mar 29, 2021
87.428903
--
33200000
Mar 26, 2021
87.55066
--
33200000
Mar 25, 2021
85.922164
0.250523
33150000
Mar 24, 2021
85.678954
--
33050000
Mar 23, 2021
86.201239
--
33050000
Mar 22, 2021
86.90662
--
33000000
Mar 19, 2021
86.145173
--
36950000
Mar 18, 2021
86.167738
--
36900000
Mar 17, 2021
87.52497
--
36700000
Mar 16, 2021
87.303978
--
36700000
Mar 15, 2021
87.527043
--
36650000
Mar 12, 2021
86.705549
--
36600000
Mar 11, 2021
86.75485
--
36400000
Mar 10, 2021
85.585165
--
36300000
Mar 09, 2021
85.070738
--
36250000
Mar 08, 2021
83.757326
--
33450000
Mar 05, 2021
84.328092
--
33450000
Mar 04, 2021
82.640994
--
33250000
Mar 03, 2021
83.943298
--
31950000
Mar 02, 2021
85.367092
--
31950000
Mar 01, 2021
86.091725
--
31950000
Feb 26, 2021
84.070984
--
33050000
Feb 25, 2021
84.378788
--
32900000
Feb 24, 2021
86.650425
--
31750000
Feb 23, 2021
85.713233
--
31700000
Feb 22, 2021
85.77513
--
31650000
Feb 19, 2021
86.582337
--
30300000
Feb 18, 2021
86.597011
--
30150000
Feb 17, 2021
86.993245
--
30150000
Feb 16, 2021
87.198905
--
30100000
Feb 12, 2021
87.292619
--
30050000
Feb 11, 2021
86.875217
--
30050000
Feb 10, 2021
86.592399
--
29950000
Feb 09, 2021
86.483233
--
29750000
Feb 08, 2021
86.625756
--
29750000
Feb 05, 2021
85.910335
--
29750000
Feb 04, 2021
85.611422
--
29750000
Feb 03, 2021
84.61774
--
29700000
Feb 02, 2021
84.46656
--
29650000
Feb 01, 2021
83.41435
--
29450000
Jan 29, 2021
82.015416
--
29400000
Jan 28, 2021
83.602798
--
29300000
Jan 27, 2021
82.804792
--
29050000
Jan 26, 2021
84.824796
--
29050000
Jan 25, 2021
85.116556
--
29000000
Jan 22, 2021
84.847859
--
29000000
Jan 21, 2021
85.066469
--
29000000
Jan 20, 2021
85.09623
--
28900000
Jan 19, 2021
84.017747
--
28900000
Jan 15, 2021
83.284233
--
28700000
Jan 14, 2021
83.813367
--
28700000
Jan 13, 2021
84.104374
--
28650000
Jan 12, 2021
84.058338
--
28650000
Jan 11, 2021
83.817305
--
28650000
Jan 08, 2021
84.356764
--
28700000
Jan 07, 2021
83.842558
--
28350000
Jan 06, 2021
82.495729
--
28000000
Jan 05, 2021
81.888744
--
28000000
Jan 04, 2021
81.253017
--
27900000
Dec 31, 2020
82.378485
--
27900000
Dec 30, 2020
81.830281
--
27900000
Dec 29, 2020
81.631594
--
27850000
Dec 28, 2020
81.924531
--
27600000
Dec 24, 2020
81.500129
--
27600000
Dec 23, 2020
81.193128
--
27600000
Dec 22, 2020
81.237248
--
27550000
Dec 21, 2020
81.309858
--
27550000
Dec 18, 2020
81.720734
--
27550000
Dec 17, 2020
81.84523
--
27500000
Dec 16, 2020
81.088537
--
27100000
Dec 15, 2020
81.027919
--
27050000
Dec 14, 2020
80.062724
0.262935
26950000
Dec 11, 2020
80.60619
--
26750000
Dec 10, 2020
80.745245
--
26750000
Dec 09, 2020
80.691533
--
26700000
Dec 08, 2020
81.446946
--
26650000
Dec 07, 2020
81.126574
--
26500000
Dec 04, 2020
81.262285
--
26600000
Dec 03, 2020
80.475397
--
26600000
Dec 02, 2020
80.442669
--
26500000
Dec 01, 2020
80.558806
--
26500000
Nov 30, 2020
79.80693
--
28500000
Nov 27, 2020
80.146105
--
28500000
Nov 25, 2020
79.875551
--
26300000
Nov 24, 2020
80.017507
--
26300000
Nov 23, 2020
78.905242
--
26300000
Nov 20, 2020
78.375812
--
26000000
Nov 19, 2020
78.847803
--
26000000
Nov 18, 2020
78.363162
--
26000000
Nov 17, 2020
79.112093
--
26000000
Nov 16, 2020
79.340532
--
26000000
Nov 13, 2020
78.525445
--
25800000
Nov 12, 2020
77.404378
--
25800000
Nov 11, 2020
78.114292
--
25700000
Nov 10, 2020
77.492367
--
25700000
Nov 09, 2020
77.86308
--
25600000
Nov 06, 2020
77.410202
--
25500000
Nov 05, 2020
77.354239
--
25400000
Nov 04, 2020
75.709037
--
25100000
Nov 03, 2020
74.52824
--
25000000
Nov 02, 2020
73.283974
--
25000000
Oct 30, 2020
72.22706
--
25000000
Oct 29, 2020
72.9144
--
25000000
Oct 28, 2020
72.08504
--
24800000
Oct 27, 2020
74.622922
--
24700000
Oct 26, 2020
74.685674
--
24700000
Oct 23, 2020
76.322771
--
24700000
Oct 22, 2020
76.101636
--
24600000
Oct 21, 2020
75.894401
--
24500000
Oct 20, 2020
76.032745
--
24400000
Oct 19, 2020
75.692648
--
24400000
Oct 16, 2020
76.850452
--
24400000
Oct 15, 2020
76.770834
--
24400000
Oct 14, 2020
76.890145
--
24400000
Oct 13, 2020
77.16231
--
24400000
Oct 12, 2020
77.411683
--
24400000
Oct 09, 2020
76.374431
--
24400000
Oct 08, 2020
75.681677
--
24400000
Oct 07, 2020
75.037571
--
24200000
Oct 06, 2020
73.757804
--
23900000
Oct 05, 2020
74.618456
--
23900000
Oct 02, 2020
73.246704
--
23900000
Oct 01, 2020
73.868911
--
23900000
Sep 30, 2020
73.548212
--
23700000
Sep 29, 2020
72.957707
--
23600000
Sep 28, 2020
73.138073
--
23600000
Sep 25, 2020
72.003374
--
23500000
Sep 24, 2020
70.847753
--
23500000
Sep 23, 2020
70.687889
0.267159
23400000
Sep 22, 2020
72.737735
--
23400000
Sep 21, 2020
72.177638
--
23400000
Sep 18, 2020
72.967903
--
23200000
Sep 17, 2020
73.678392
--
23100000
Sep 16, 2020
74.278559
--
23100000
Sep 15, 2020
74.571392
--
23100000
Sep 14, 2020
74.066273
--
23100000
Sep 11, 2020
72.997099
--
23100000
Sep 10, 2020
72.921567
--
23100000
Sep 09, 2020
74.109092
--
22900000
Sep 08, 2020
72.516957
--
22900000
Sep 04, 2020
74.754899
--
22900000
Sep 03, 2020
75.541175
--
22900000
Sep 02, 2020
78.459726
--
22900000
Sep 01, 2020
77.137621
--
22900000
Aug 31, 2020
76.588182
--
23500000
Aug 28, 2020
76.634889
--
23500000
Aug 27, 2020
76.230743
--
22800000
Aug 26, 2020
76.158428
--
22600000
Aug 25, 2020
75.023051
--
22600000
Aug 24, 2020
74.845149
--
22600000
Aug 21, 2020
74.24825
--
22500000
Aug 20, 2020
73.916812
--
22500000
Aug 19, 2020
73.570865
--
22500000
Aug 18, 2020
73.816153
--
22400000
Aug 17, 2020
73.598688
--
22400000
Aug 14, 2020
73.220662
--
22400000
Aug 13, 2020
73.275973
--
22400000
Aug 12, 2020
73.32067
--
22300000
Aug 11, 2020
72.238987
--
22200000
Aug 10, 2020
72.831239
--
22200000
Aug 07, 2020
72.651628
--
22200000
Aug 06, 2020
72.611064
--
22200000
Aug 05, 2020
72.169618
--
22200000
Aug 04, 2020
71.783429
--
22200000
Aug 03, 2020
71.675892
--
22200000
Jul 31, 2020
70.924245
--
22200000
Jul 30, 2020
70.487747
--
22400000
Jul 29, 2020
70.744853
--
22300000
Jul 28, 2020
69.704514
--
22300000
Jul 27, 2020
70.41656
--
22200000
Jul 24, 2020
69.599134
--
22200000
Jul 23, 2020
70.184842
--
22200000
Jul 22, 2020
70.904189
--
22200000
Jul 21, 2020
70.396141
--
22200000
Jul 20, 2020
70.324618
--
22100000
Jul 17, 2020
69.832431
--
22100000
Jul 16, 2020
69.383368
--
22100000
Jul 15, 2020
69.612681
--
22100000
Jul 14, 2020
68.910973
--
21900000
Jul 13, 2020
67.845326
--
21900000
Jul 10, 2020
68.516019
--
21900000
Jul 09, 2020
67.927854
--
21900000
Jul 08, 2020
68.273073
--
21900000
Jul 07, 2020
67.789769
--
21900000
Jul 06, 2020
68.425678
--
21900000
Jul 02, 2020
67.534485
--
21800000
Jul 01, 2020
67.079091
--
21800000
Jun 30, 2020
66.904165
--
21800000
Jun 29, 2020
65.784168
--
21800000
Jun 26, 2020
64.843131
--
21800000
Jun 25, 2020
66.221695
--
21800000
Jun 24, 2020
65.377263
--
21800000
Jun 23, 2020
67.099475
--
21800000
Jun 22, 2020
66.901811
--
21800000
Jun 19, 2020
66.456121
--
21800000
Jun 18, 2020
66.800737
--
21800000
Jun 17, 2020
66.775392
--
21800000
Jun 16, 2020
66.855052
--
21800000
Jun 15, 2020
65.672785
0.196211
21800000
Jun 12, 2020
65.154271
--
21800000
Jun 11, 2020
64.355188
--
21800000
Jun 10, 2020
68.208084
--
21800000
Jun 09, 2020
68.403307
--
21800000
Jun 08, 2020
69.004682
--
21800000
Jun 05, 2020
68.2847
--
21800000
Jun 04, 2020
66.633369
--
21900000
Jun 03, 2020
66.983371
--
21900000
Jun 02, 2020
66.152394
--
21900000
Jun 01, 2020
65.548598
--
21900000
May 29, 2020
65.233702
--
21900000
May 28, 2020
64.972993
--
21800000
May 27, 2020
64.977342
--
21500000
May 26, 2020
63.882604
--
21500000
May 22, 2020
63.013997
--
21500000
May 21, 2020
62.833516
--
21500000
May 20, 2020
63.308346
--
21500000
May 19, 2020
62.380812
--
21500000
May 18, 2020
63.176067
--
21200000
May 15, 2020
61.258014
--
21200000
May 14, 2020
60.896689
--
21100000
May 13, 2020
60.304421
--
21100000
May 12, 2020
61.234952
--
21100000
May 11, 2020
62.648994
--
21100000
May 08, 2020
62.553083
--
21100000
May 07, 2020
61.458967
--
20800000
May 06, 2020
60.575433
--
20800000
May 05, 2020
60.955691
--
20900000
May 04, 2020
60.44093
--
20900000
May 01, 2020
60.075978
--
20900000
Apr 30, 2020
61.677145
--
20900000
Apr 29, 2020
62.440783
--
20900000
Apr 28, 2020
60.861418
--
20900000
Apr 27, 2020
60.988723
--
20900000
Apr 24, 2020
59.933163
--
20900000
Apr 23, 2020
59.021448
--
20900000
Apr 22, 2020
59.195555
--
20900000
Apr 21, 2020
57.952603
--
20900000
Apr 20, 2020
59.753438
--
20800000
Apr 17, 2020
60.826847
--
20800000
Apr 16, 2020
59.286627
--
20800000
Apr 15, 2020
58.8691
--
20700000
Apr 14, 2020
60.488317
--
20600000
Apr 13, 2020
58.594098
--
20600000
Apr 09, 2020
59.455753
--
20500000
Apr 08, 2020
58.461622
--
20500000
Apr 07, 2020
56.546701
--
20500000
Apr 06, 2020
56.546189
--
20400000
Apr 03, 2020
52.941003
--
20400000
Apr 02, 2020
53.837275
--
20400000
Apr 01, 2020
52.459558
--
20400000
Mar 31, 2020
54.886232
--
20400000
Mar 30, 2020
55.883098
--
19700000
Mar 27, 2020
53.957212
--
19700000
Mar 26, 2020
55.600251
--
19400000
Mar 25, 2020
52.421874
0.233625
19400000
Mar 24, 2020
52.467948
--
19400000
Mar 23, 2020
47.602183
--
19400000
Mar 20, 2020
49.239637
--
19400000
Mar 19, 2020
51.95915
--
19300000
Mar 18, 2020
51.724628
--
19200000
Mar 17, 2020
54.259607
--
19200000
Mar 16, 2020
51.214916
--
19200000
Mar 13, 2020
57.527626
--
18900000
Mar 12, 2020
52.806205
--
18900000
Mar 11, 2020
58.143015
--
18800000
Mar 10, 2020
60.901583
--
18800000
Mar 09, 2020
58.26211
--
18800000
Mar 06, 2020
62.758568
--
18800000
Mar 05, 2020
63.985113
--
18800000
Mar 04, 2020
66.018488
--
18700000
Mar 03, 2020
63.352512
--
18700000
Mar 02, 2020
64.906338
--
18700000
Feb 28, 2020
62.104257
--
19200000
Feb 27, 2020
62.695112
--
19200000
Feb 26, 2020
65.468019
--
18500000
Feb 25, 2020
65.630313
--
18500000
Feb 24, 2020
67.563599
--
18400000
Feb 21, 2020
69.829284
--
18300000
Feb 20, 2020
70.52467
--
18300000
Feb 19, 2020
70.840519
--
18300000
Feb 18, 2020
70.360671
--
18100000
Feb 14, 2020
70.496008
--
18100000
Feb 13, 2020
70.278569
--
18100000
Feb 12, 2020
70.394862
--
18100000
Feb 11, 2020
69.976388
--
18000000
Feb 10, 2020
69.818266
--
18000000
Feb 07, 2020
69.263951
--
17900000
Feb 06, 2020
69.688434
--
17900000
Feb 05, 2020
69.463505
--
17800000
Feb 04, 2020
68.793095
--
17800000
Feb 03, 2020
67.904506
--
17800000
Jan 31, 2020
67.16835
--
17700000
Jan 30, 2020
68.534813
--
17700000
Jan 29, 2020
68.287565
--
17600000
Jan 28, 2020
68.342087
--
17600000
Jan 27, 2020
67.724306
--
17600000
Jan 24, 2020
68.775135
--
17600000
Jan 23, 2020
69.267313
--
17600000
Jan 22, 2020
69.159635
--
17600000
Jan 21, 2020
69.141631
--
17600000
Jan 17, 2020
69.285278
--
17600000
Jan 16, 2020
69.011734
--
17600000
Jan 15, 2020
68.423042
--
17900000
Jan 14, 2020
68.244136
--
17900000
Jan 13, 2020
68.379731
--
17900000
Jan 10, 2020
67.792514
--
17900000
Jan 09, 2020
67.858228
--
17900000
Jan 08, 2020
67.374633
--
17900000
Jan 07, 2020
67.072748
--
17900000
Jan 06, 2020
67.259561
--
17800000
Jan 03, 2020
67.025861
--
17800000
Jan 02, 2020
67.459646
--
17800000
Dec 31, 2019
67.05915
--
17800000
Dec 30, 2019
66.853567
--
17800000
Dec 27, 2019
67.213929
--
17800000
Dec 26, 2019
67.169221
--
17800000
Dec 24, 2019
66.931649
--
17800000
Dec 23, 2019
66.923307
--
17800000
Dec 20, 2019
66.884595
--
17800000
Dec 19, 2019
66.516414
--
17800000
Dec 18, 2019
66.153761
--
17800000
Dec 17, 2019
66.097501
--
17800000
Dec 16, 2019
66.120483
0.265634
17800000
Dec 13, 2019
66.006463
--
17800000
Dec 12, 2019
65.998819
--
17700000
Dec 11, 2019
65.485362
--
17700000
Dec 10, 2019
65.292739
--
17500000
Dec 09, 2019
65.304286
--
17500000
Dec 06, 2019
65.462433
--
17400000
Dec 05, 2019
64.867916
--
17400000
Dec 04, 2019
64.718616
--
17400000
Dec 03, 2019
64.275706
--
17400000
Dec 02, 2019
64.699827
--
17400000
Nov 29, 2019
65.269432
--
17400000
Nov 27, 2019
65.521754
--
17400000
Nov 26, 2019
65.305242
--
17300000
Nov 25, 2019
65.069083
--
17300000
Nov 22, 2019
64.462179
--
17300000
Nov 21, 2019
64.392937
--
17300000
Nov 20, 2019
64.646348
--
17300000
Nov 19, 2019
64.956444
--
17300000
Nov 18, 2019
64.902337
--
17300000
Nov 15, 2019
64.886347
--
17300000
Nov 14, 2019
64.332347
--
17200000
Nov 13, 2019
64.276787
--
17200000
Nov 12, 2019
64.172962
--
17200000
Nov 11, 2019
64.102553
--
17200000
Nov 08, 2019
64.294457
--
17200000
Nov 07, 2019
64.098011
--
17200000
Nov 06, 2019
63.96765
--
17200000
Nov 05, 2019
63.870409
--
17200000
Nov 04, 2019
63.911607
--
17100000
Nov 01, 2019
63.591223
--
17100000
Oct 31, 2019
62.918008
--
17100000
Oct 30, 2019
63.203696
--
17000000
Oct 29, 2019
63.164052
--
17000000
Oct 28, 2019
63.150232
--
17000000
Oct 25, 2019
62.532184
--
17000000
Oct 24, 2019
62.177484
--
17000000
Oct 23, 2019
62.061899
--
17000000
Oct 22, 2019
61.869687
--
17000000
Oct 21, 2019
62.131339
--
17000000
Oct 18, 2019
61.673056
--
17000000
Oct 17, 2019
61.812332
--
17000000
Oct 16, 2019
61.660649
--
17000000
Oct 15, 2019
61.856958
--
17000000
Oct 14, 2019
61.333531
--
17000000
Oct 11, 2019
61.388506
--
16900000
Oct 10, 2019
60.56648
--
16900000
Oct 09, 2019
60.190888
--
16900000
Oct 08, 2019
59.572748
--
16800000
Oct 07, 2019
60.614926
--
16800000
Oct 04, 2019
60.934131
--
16800000
Oct 03, 2019
60.182483
--
16700000
Oct 02, 2019
59.678214
--
16700000
Oct 01, 2019
60.922288
--
16700000
Sep 30, 2019
61.787148
--
16700000
Sep 27, 2019
61.463056
--
16700000
Sep 26, 2019
61.669708
--
16700000
Sep 25, 2019
61.68862
--
16600000
Sep 24, 2019
61.169645
0.309839
16600000
Sep 23, 2019
62.028697
--
16600000
Sep 20, 2019
61.991213
--
16500000
Sep 19, 2019
62.30774
--
16500000
Sep 18, 2019
62.30361
--
16500000
Sep 17, 2019
62.318036
--
18800000
Sep 16, 2019
62.273004
--
18800000
Sep 13, 2019
62.483857
--
18800000
Sep 12, 2019
62.507551
--
18800000
Sep 11, 2019
62.261047
--
18800000
Sep 10, 2019
61.720123
--
18800000
Sep 09, 2019
61.717368
--
18800000
Sep 06, 2019
61.681887
--
18800000
Sep 05, 2019
61.594592
--
18800000
Sep 04, 2019
60.747891
--
18800000
Sep 03, 2019
60.060227
--
18700000
Aug 30, 2019
60.560756
--
18700000
Aug 29, 2019
60.487393
--
18700000
Aug 28, 2019
59.72136
--
18700000
Aug 27, 2019
59.365072
--
19000000
Aug 26, 2019
59.443918
--
19000000
Aug 23, 2019
58.75868
--
18700000
Aug 22, 2019
60.39295
--
18600000
Aug 21, 2019
60.432316
--
18600000
Aug 20, 2019
59.942493
--
18600000
Aug 19, 2019
60.486851
--
18600000
Aug 16, 2019
59.728555
--
18600000
Aug 15, 2019
58.811599
--
18600000
Aug 14, 2019
58.738257
--
18600000
Aug 13, 2019
60.526658
--
18600000
Aug 12, 2019
59.625869
--
18600000
Aug 09, 2019
60.335592
--
18500000
Aug 08, 2019
60.800407
--
18400000
Aug 07, 2019
59.607471
--
18400000
Aug 06, 2019
59.548947
--
18400000
Aug 05, 2019
58.922865
--
18400000
Aug 02, 2019
60.783556
--
18400000
Aug 01, 2019
61.431253
--
18300000
Jul 31, 2019
62.000962
--
18300000
Jul 30, 2019
62.675269
--
18300000
Jul 29, 2019
62.728606
--
18300000
Jul 26, 2019
62.726353
--
18300000
Jul 25, 2019
62.263018
--
18300000
Jul 24, 2019
62.574196
--
18300000
Jul 23, 2019
62.259634
--
18300000
Jul 22, 2019
61.70097
--
18300000
Jul 19, 2019
61.515704
--
18100000
Jul 18, 2019
61.852318
--
18100000
Jul 17, 2019
61.554913
--
18100000
Jul 16, 2019
61.98421
--
18100000
Jul 15, 2019
62.200219
--
18100000
Jul 12, 2019
62.186873
--
18100000
Jul 11, 2019
61.848798
--
18100000
Jul 10, 2019
61.684782
--
18100000
Jul 09, 2019
61.428215
--
18100000
Jul 08, 2019
61.520373
--
17900000
Jul 05, 2019
61.947304
--
17900000
Jul 03, 2019
62.134457
--
17900000
Jul 02, 2019
61.514753
--
17900000
Jul 01, 2019
61.475807
--
17900000
Jun 28, 2019
60.938739
--
17900000
Jun 27, 2019
60.480738
--
17900000
Jun 26, 2019
60.211233
--
17900000
Jun 25, 2019
60.308003
--
17600000
Jun 24, 2019
60.904374
--
17600000
Jun 21, 2019
61.001437
--
17600000
Jun 20, 2019
61.087861
--
17600000
Jun 19, 2019
60.449745
--
17400000
Jun 18, 2019
60.190675
--
17400000
Jun 17, 2019
59.555958
0.241201
17400000
Jun 14, 2019
59.913277
--
17300000
Jun 13, 2019
60.068661
--
17300000
Jun 12, 2019
59.778957
--
17300000
Jun 11, 2019
59.841334
--
17100000
Jun 10, 2019
59.862309
--
17100000
Jun 07, 2019
59.582575
--
17100000
Jun 06, 2019
58.930382
--
17000000
Jun 05, 2019
58.526948
--
17000000
Jun 04, 2019
57.988615
--
17000000
Jun 03, 2019
56.771699
--
17000000
May 31, 2019
56.789713
--
17000000
May 30, 2019
57.459899
--
16900000
May 29, 2019
57.402862
--
16900000
May 28, 2019
57.879195
--
17300000
May 24, 2019
58.40958
--
17300000
May 23, 2019
58.452878
--
16900000
May 22, 2019
59.127792
--
16900000
May 21, 2019
59.196521
--
16900000
May 20, 2019
58.674379
--
16700000
May 17, 2019
59.078114
--
16700000
May 16, 2019
59.496842
--
16700000
May 15, 2019
58.961338
--
16700000
May 14, 2019
58.741001
--
16700000
May 13, 2019
58.260506
--
16600000
May 10, 2019
59.789937
--
16600000
May 09, 2019
59.594159
--
16600000
May 08, 2019
59.757346
--
16600000
May 07, 2019
59.763993
--
16600000
May 06, 2019
60.813151
--
16600000
May 03, 2019
61.157031
--
16600000
May 02, 2019
60.537512
--
16400000
May 01, 2019
60.56877
--
16400000
Apr 30, 2019
61.080172
--
16400000
Apr 29, 2019
61.002464
--
16400000
Apr 26, 2019
61.018978
--
16400000
Apr 25, 2019
60.77502
--
16400000
Apr 24, 2019
61.114531
--
16400000
Apr 23, 2019
61.147584
--
16200000
Apr 22, 2019
60.657517
--
16200000
Apr 18, 2019
60.669232
--
16200000
Apr 17, 2019
60.487729
--
16200000
Apr 16, 2019
60.773504
--
16200000
Apr 15, 2019
60.76682
--
16200000
Apr 12, 2019
60.912441
--
16100000
Apr 11, 2019
60.433296
--
16100000
Apr 10, 2019
60.395431
--
16100000
Apr 09, 2019
60.100104
--
16100000
Apr 08, 2019
60.475727
--
16100000
Apr 05, 2019
60.448803
--
16100000
Apr 04, 2019
60.178777
--
16100000
Apr 03, 2019
60.093723
--
16100000
Apr 02, 2019
59.843312
--
16100000
Apr 01, 2019
59.869174
--
15900000
Mar 29, 2019
59.153905
--
15900000
Mar 28, 2019
58.771879
--
15900000
Mar 27, 2019
58.460051
--
15900000
Mar 26, 2019
58.762038
--
15700000
Mar 25, 2019
58.312786
--
15800000
Mar 22, 2019
58.358992
--
15800000
Mar 21, 2019
59.529807
--
15800000
Mar 20, 2019
58.801463
0.202859
15700000
Mar 19, 2019
59.192794
--
15700000
Mar 18, 2019
59.264719
--
15700000
Mar 15, 2019
59.025208
--
15700000
Mar 14, 2019
58.716928
--
15700000
Mar 13, 2019
58.633142
--
15600000
Mar 12, 2019
58.232511
--
15600000
Mar 11, 2019
58.05074
--
15600000
Mar 08, 2019
57.151203
--
15600000
Mar 07, 2019
57.226508
--
15600000
Mar 06, 2019
57.649788
--
15600000
Mar 05, 2019
58.047924
--
15600000
Mar 04, 2019
58.181566
--
15600000
Mar 01, 2019
58.441394
--
15600000
Feb 28, 2019
58.061405
--
16100000
Feb 27, 2019
58.207444
--
16100000
Feb 26, 2019
58.058357
--
15600000
Feb 25, 2019
58.11458
--
15400000
Feb 22, 2019
58.02529
--
15400000
Feb 21, 2019
57.676361
--
15400000
Feb 20, 2019
57.778741
--
15400000
Feb 19, 2019
57.649905
--
15400000
Feb 15, 2019
57.50669
--
15400000
Feb 14, 2019
56.977518
--
15400000
Feb 13, 2019
57.125903
--
15400000
Feb 12, 2019
56.92203
--
15400000
Feb 11, 2019
56.165178
--
15400000
Feb 08, 2019
56.054012
--
15400000
Feb 07, 2019
55.992627
--
15400000
Feb 06, 2019
56.459578
--
15400000
Feb 05, 2019
56.511924
--
15400000
Feb 04, 2019
56.256375
--
15400000
Feb 01, 2019
55.752181
--
15400000
Jan 31, 2019
55.649121
--
15400000
Jan 30, 2019
55.172794
--
15400000
Jan 29, 2019
54.396201
--
15400000
Jan 28, 2019
54.431104
--
15400000
Jan 25, 2019
54.878447
--
15400000
Jan 24, 2019
54.300085
--
15400000
Jan 23, 2019
54.261616
--
15300000
Jan 22, 2019
54.136138
--
15300000
Jan 18, 2019
54.905969
--
15300000
Jan 17, 2019
54.142304
--
15200000
Jan 16, 2019
53.660798
--
15200000
Jan 15, 2019
53.577703
--
15200000
Jan 14, 2019
53.052918
--
15300000
Jan 11, 2019
53.363555
--
15300000
Jan 10, 2019
53.381304
--
15300000
Jan 09, 2019
53.074082
--
15300000
Jan 08, 2019
52.834351
--
15300000
Jan 07, 2019
52.263638
--
15300000
Jan 04, 2019
51.837818
--
15200000
Jan 03, 2019
50.039842
--
15200000
Jan 02, 2019
51.368446
--
15200000
Dec 31, 2018
51.58221
--
15200000
Dec 28, 2018
51.078909
--
15100000
Dec 27, 2018
51.182834
--
15000000
Dec 26, 2018
50.711162
--
14800000
Dec 24, 2018
48.385854
--
14700000
Dec 21, 2018
49.856655
--
15200000
Dec 20, 2018
50.820882
--
15200000
Dec 19, 2018
51.612292
--
15200000
Dec 18, 2018
52.413576
--
15200000
Dec 17, 2018
52.389084
0.252811
15200000
Dec 14, 2018
53.891907
--
15100000
Dec 13, 2018
54.821449
--
15100000
Dec 12, 2018
54.846189
--
15100000
Dec 11, 2018
54.582698
--
15100000
Dec 10, 2018
54.553539
--
15100000
Dec 07, 2018
54.437786
--
14900000
Dec 06, 2018
55.800515
--
14800000
Dec 04, 2018
55.946513
--
14800000
Dec 03, 2018
57.726139
--
14800000
Nov 30, 2018
57.096482
--
15100000
Nov 29, 2018
56.488644
--
15100000
Nov 28, 2018
56.675724
--
14700000
Nov 27, 2018
55.629701
--
14600000
Nov 26, 2018
55.541824
--
14600000
Nov 23, 2018
54.704222
--
14600000
Nov 21, 2018
54.827967
--
14500000
Nov 20, 2018
54.670239
--
14500000
Nov 19, 2018
55.540921
--
14500000
Nov 16, 2018
56.490259
--
14400000
Nov 15, 2018
56.334182
--
14400000
Nov 14, 2018
55.598411
--
14400000
Nov 13, 2018
55.979595
--
14400000
Nov 12, 2018
55.947995
--
14300000
Nov 09, 2018
56.990136
--
14300000
Nov 08, 2018
57.568546
--
14200000
Nov 07, 2018
57.601043
--
14200000
Nov 06, 2018
56.375585
--
13800000
Nov 05, 2018
56.063611
--
13600000
Nov 02, 2018
55.715912
--
13600000
Nov 01, 2018
56.095174
--
13600000
Oct 31, 2018
55.402381
--
13600000
Oct 30, 2018
55.040715
--
13500000
Oct 29, 2018
54.081243
--
13500000
Oct 26, 2018
54.308158
--
13500000
Oct 25, 2018
55.037035
--
13500000
Oct 24, 2018
53.982864
--
13500000
Oct 23, 2018
55.525557
--
13500000
Oct 22, 2018
55.908258
--
13500000
Oct 19, 2018
56.022993
--
13500000
Oct 18, 2018
56.086825
--
13500000
Oct 17, 2018
56.98577
--
13400000
Oct 16, 2018
57.205196
--
13400000
Oct 15, 2018
56.11239
--
13400000
Oct 12, 2018
56.362066
--
13400000
Oct 11, 2018
55.602899
--
13200000
Oct 10, 2018
56.722975
--
13200000
Oct 09, 2018
58.767424
--
13200000
Oct 08, 2018
58.994612
--
13200000
Oct 05, 2018
59.130843
--
13200000
Oct 04, 2018
59.435659
--
13200000
Oct 03, 2018
60.005028
--
13200000
Oct 02, 2018
59.96839
--
13200000
Oct 01, 2018
60.047228
--
13200000
Sep 28, 2018
59.769002
--
13200000
Sep 27, 2018
59.737553
--
13200000
Sep 26, 2018
59.671616
0.232859
13200000
Sep 25, 2018
60.012284
--
13200000
Sep 24, 2018
60.113822
--
13200000
Sep 21, 2018
60.46884
--
13200000
Sep 20, 2018
60.448311
--
13200000
Sep 19, 2018
59.804147
--
13200000
Sep 18, 2018
59.67047
--
13200000
Sep 17, 2018
59.533747
--
13200000
Sep 14, 2018
59.854938
--
13200000
Sep 13, 2018
59.743088
--
13200000
Sep 12, 2018
59.321598
--
13200000
Sep 11, 2018
59.292952
--
13200000
Sep 10, 2018
59.177751
--
13200000
Sep 07, 2018
58.91472
--
13200000
Sep 06, 2018
59.10912
--
13100000
Sep 05, 2018
59.198654
--
13100000
Sep 04, 2018
59.272813
--
13100000
Aug 31, 2018
59.522444
--
13300000
Aug 30, 2018
59.403517
--
13300000
Aug 29, 2018
59.788506
--
13100000
Aug 28, 2018
59.531323
--
13100000
Aug 27, 2018
59.521211
--
13000000
Aug 24, 2018
59.136543
--
13000000
Aug 23, 2018
58.727892
--
13000000
Aug 22, 2018
58.849614
--
13000000
Aug 21, 2018
58.929856
--
13000000
Aug 20, 2018
58.870363
--
13000000
Aug 17, 2018
58.67529
--
13000000
Aug 16, 2018
58.405451
--
13000000
Aug 15, 2018
57.925107
--
13000000
Aug 14, 2018
58.35928
--
12900000
Aug 13, 2018
58.055901
--
12900000
Aug 10, 2018
58.343563
--
12900000
Aug 09, 2018
58.821425
--
12900000
Aug 08, 2018
58.962322
--
12900000
Aug 07, 2018
59.157693
--
12900000
Aug 06, 2018
58.963107
--
12900000
Aug 03, 2018
58.787717
--
12900000
Aug 02, 2018
58.476781
--
12900000
Aug 01, 2018
58.00806
--
12900000
Jul 31, 2018
58.135676
--
12900000
Jul 30, 2018
57.634257
--
12900000
Jul 27, 2018
58.03725
--
12800000
Jul 26, 2018
58.5687
--
12800000
Jul 25, 2018
58.457734
--
12800000
Jul 24, 2018
57.839842
--
12800000
Jul 23, 2018
57.718146
--
12800000
Jul 20, 2018
57.659841
--
12800000
Jul 19, 2018
57.824638
--
12800000
Jul 18, 2018
57.910804
--
12800000
Jul 17, 2018
57.900178
--
12700000
Jul 16, 2018
57.640024
--
12700000
Jul 13, 2018
57.866825
--
12700000
Jul 12, 2018
57.732542
--
12700000
Jul 11, 2018
57.189841
--
12700000
Jul 10, 2018
57.709162
--
12700000
Jul 09, 2018
57.487031
--
12700000
Jul 06, 2018
57.052023
--
12700000
Jul 05, 2018
56.632136
--
12700000
Jul 03, 2018
56.103614
--
12700000
Jul 02, 2018
56.405222
--
12700000
Jun 29, 2018
56.332822
--
12700000
Jun 28, 2018
56.106754
--
12700000
Jun 27, 2018
55.749252
--
12700000
Jun 26, 2018
56.248041
0.25278
12700000
Jun 25, 2018
56.422453
--
12500000
Jun 22, 2018
57.027421
--
12500000
Jun 21, 2018
56.99284
--
12500000
Jun 20, 2018
57.368219
--
12500000
Jun 19, 2018
57.386561
--
12500000
Jun 18, 2018
57.724127
--
12500000
Jun 15, 2018
57.816683
--
12500000
Jun 14, 2018
57.801814
--
12500000
Jun 13, 2018
57.71738
--
12500000
Jun 12, 2018
57.971323
--
12500000
Jun 11, 2018
57.824551
--
12500000
Jun 08, 2018
57.654624
--
12500000
Jun 07, 2018
57.446359
--
12500000
Jun 06, 2018
57.552879
--
12500000
Jun 05, 2018
56.996448
--
12500000
Jun 04, 2018
56.955595
--
12500000
Jun 01, 2018
56.691165
--
12500000
May 31, 2018
56.003115
--
12600000
May 30, 2018
56.471906
--
12600000
May 29, 2018
55.756104
--
12400000
May 25, 2018
56.385343
--
12500000
May 24, 2018
56.529458
--
12400000
May 23, 2018
56.636932
--
12400000
May 22, 2018
56.34906
--
12400000
May 21, 2018
56.57627
--
12400000
May 18, 2018
56.182841
--
12400000
May 17, 2018
56.366139
--
12400000
May 16, 2018
56.389877
--
12400000
May 15, 2018
56.19063
--
12400000
May 14, 2018
56.701221
--
12400000
May 11, 2018
56.750503
--
12300000
May 10, 2018
56.744611
--
12300000
May 09, 2018
56.262334
--
12300000
May 08, 2018
55.75059
--
12300000
May 07, 2018
55.856685
--
12300000
May 04, 2018
55.685526
--
12300000
May 03, 2018
54.918288
--
12300000
May 02, 2018
55.146502
--
12300000
May 01, 2018
55.5829
--
12300000
Apr 30, 2018
55.414991
--
12300000
Apr 27, 2018
55.898428
--
12300000
Apr 26, 2018
55.739189
--
12300000
Apr 25, 2018
55.259586
--
12200000
Apr 24, 2018
55.274827
--
12200000
Apr 23, 2018
56.071186
--
12200000
Apr 20, 2018
55.894135
--
12200000
Apr 19, 2018
56.463365
--
12200000
Apr 18, 2018
56.898317
--
12200000
Apr 17, 2018
56.820693
--
12200000
Apr 16, 2018
56.233314
--
12200000
Apr 13, 2018
55.652383
--
12200000
Apr 12, 2018
55.797681
--
12200000
Apr 11, 2018
55.31298
--
12200000
Apr 10, 2018
55.59546
--
12100000
Apr 09, 2018
54.647374
--
12100000
Apr 06, 2018
54.44599
--
12100000
Apr 05, 2018
55.649836
--
12100000
Apr 04, 2018
55.376518
--
12100000
Apr 03, 2018
54.622092
--
12100000
Apr 02, 2018
53.920816
--
12100000
Mar 29, 2018
55.30703
--
12100000
Mar 28, 2018
54.448365
--
12100000
Mar 27, 2018
54.585398
--
12000000
Mar 26, 2018
55.510945
--
12000000
Mar 23, 2018
53.952588
--
12000000
Mar 22, 2018
55.071468
0.151105
12000000
Mar 21, 2018
56.690012
--
12000000
Mar 20, 2018
56.879568
--
12000000
Mar 19, 2018
56.837524
--
12000000
Mar 16, 2018
57.503126
--
12000000
Mar 15, 2018
57.427801
--
12000000
Mar 14, 2018
57.455615
--
12000000
Mar 13, 2018
57.801206
--
12000000
Mar 12, 2018
58.125961
--
12000000
Mar 09, 2018
58.206228
--
12000000
Mar 08, 2018
57.279487
--
12000000
Mar 07, 2018
56.997919
--
12000000
Mar 06, 2018
56.911311
--
12000000
Mar 05, 2018
56.702645
--
12000000
Mar 02, 2018
56.114592
--
12000000
Mar 01, 2018
55.844823
--
12000000
Feb 28, 2018
56.613332
--
11900000
Feb 27, 2018
57.162221
--
11800000
Feb 26, 2018
57.848557
--
11800000
Feb 23, 2018
57.218388
--
11800000
Feb 22, 2018
56.30594
--
11800000
Feb 21, 2018
56.184732
--
11800000
Feb 20, 2018
56.555525
--
11800000
Feb 16, 2018
56.816266
--
11800000
Feb 15, 2018
56.729685
--
11800000
Feb 14, 2018
55.981085
--
11800000
Feb 13, 2018
55.231496
--
11800000
Feb 12, 2018
55.213283
--
11800000
Feb 09, 2018
54.529639
--
11800000
Feb 08, 2018
53.657727
--
11800000
Feb 07, 2018
55.621954
--
11800000
Feb 06, 2018
55.903765
--
11800000
Feb 05, 2018
55.088616
--
11800000
Feb 02, 2018
57.255081
--
11800000
Feb 01, 2018
58.529863
--
11800000
Jan 31, 2018
58.575286
--
11800000
Jan 30, 2018
58.568779
--
11800000
Jan 29, 2018
59.182677
--
11800000
Jan 26, 2018
59.631152
--
11800000
Jan 25, 2018
58.937289
--
11800000
Jan 24, 2018
58.915581
--
11800000
Jan 23, 2018
59.018617
--
11800000
Jan 22, 2018
58.98311
--
11800000
Jan 19, 2018
58.552045
--
11700000
Jan 18, 2018
58.003847
--
11700000
Jan 17, 2018
58.237314
--
11700000
Jan 16, 2018
57.590216
--
11700000
Jan 12, 2018
57.729997
--
11700000
Jan 11, 2018
57.264635
--
11700000
Jan 10, 2018
56.912514
--
11700000
Jan 09, 2018
57.124374
--
11700000
Jan 08, 2018
57.029044
--
11700000
Jan 05, 2018
56.765475
--
11700000
Jan 04, 2018
56.398644
--
11700000
Jan 03, 2018
56.085447
--
11700000
Jan 02, 2018
55.798131
--
11600000
Dec 29, 2017
55.493315
--
11600000
Dec 28, 2017
55.735519
--
11600000
Dec 27, 2017
55.642598
--
11600000
Dec 26, 2017
55.57203
--
11600000
Dec 22, 2017
55.624797
--
11600000
Dec 21, 2017
55.620012
--
11500000
Dec 20, 2017
55.570691
--
11500000
Dec 19, 2017
55.592057
0.226585
11500000
Dec 18, 2017
55.973967
--
11500000
Dec 15, 2017
55.71206
--
11500000
Dec 14, 2017
55.139628
--
11500000
Dec 13, 2017
55.34658
--
11500000
Dec 12, 2017
55.301105
--
11500000
Dec 11, 2017
55.324097
--
11400000
Dec 08, 2017
55.121373
--
11400000
Dec 07, 2017
54.844978
--
11400000
Dec 06, 2017
54.728266
--
11400000
Dec 05, 2017
54.767917
--
11400000
Dec 04, 2017
55.017811
--
11400000
Dec 01, 2017
55.034513
--
11400000
Nov 30, 2017
55.078616
--
11400000
Nov 29, 2017
54.696884
--
11400000
Nov 28, 2017
54.767976
--
12000000
Nov 27, 2017
54.278159
--
11900000
Nov 24, 2017
54.19413
--
11900000
Nov 22, 2017
54.143436
--
11900000
Nov 21, 2017
54.208302
--
11900000
Nov 20, 2017
53.999517
--
11900000
Nov 17, 2017
53.93538
--
11900000
Nov 16, 2017
54.066681
--
11900000
Nov 15, 2017
53.51583
--
11900000
Nov 14, 2017
53.863263
--
11900000
Nov 13, 2017
53.804772
--
11900000
Nov 10, 2017
53.711285
--
11900000
Nov 09, 2017
53.728808
--
11900000
Nov 08, 2017
54.025163
--
11900000
Nov 07, 2017
53.915446
--
11900000
Nov 06, 2017
53.926866
--
11900000
Nov 03, 2017
54.065917
--
11900000
Nov 02, 2017
53.898655
--
11900000
Nov 01, 2017
53.914646
--
11900000
Oct 31, 2017
53.873929
--
11900000
Oct 30, 2017
53.718394
--
11900000
Oct 27, 2017
53.937616
--
11900000
Oct 26, 2017
53.66331
--
11900000
Oct 25, 2017
53.589598
--
11900000
Oct 24, 2017
53.783787
--
11900000
Oct 23, 2017
53.506408
--
11900000
Oct 20, 2017
53.682467
--
11900000
Oct 19, 2017
53.41074
--
11900000
Oct 18, 2017
53.36215
--
11900000
Oct 17, 2017
53.217693
--
11900000
Oct 16, 2017
53.354465
--
11900000
Oct 13, 2017
53.262987
--
11900000
Oct 12, 2017
53.135767
--
11800000
Oct 11, 2017
53.003703
--
11800000
Oct 10, 2017
52.934098
--
11800000
Oct 09, 2017
52.795671
--
11800000
Oct 06, 2017
52.936621
--
11800000
Oct 05, 2017
52.947976
--
11800000
Oct 04, 2017
52.68387
--
11800000
Oct 03, 2017
52.530654
--
11800000
Oct 02, 2017
52.506899
--
11800000
Sep 29, 2017
52.270915
--
11800000
Sep 28, 2017
52.13294
--
11800000
Sep 27, 2017
52.109219
--
11800000
Sep 26, 2017
51.989716
0.231321
11800000
Sep 25, 2017
52.205985
--
11800000
Sep 22, 2017
52.219425
--
11800000
Sep 21, 2017
52.233648
--
11800000
Sep 20, 2017
52.461514
--
11800000
Sep 19, 2017
52.547472
--
11800000
Sep 18, 2017
52.664844
--
11800000
Sep 15, 2017
52.648168
--
11800000
Sep 14, 2017
52.481503
--
11800000
Sep 13, 2017
52.602872
--
11800000
Sep 12, 2017
52.748699
--
11800000
Sep 11, 2017
52.638641
--
11900000
Sep 08, 2017
51.990695
--
11900000
Sep 07, 2017
52.049389
--
11900000
Sep 06, 2017
51.822817
--
11800000
Sep 05, 2017
51.731523
--
11800000
Sep 01, 2017
51.980583
--
11800000
Aug 31, 2017
51.919096
--
11800000
Aug 30, 2017
51.553501
--
11700000
Aug 29, 2017
51.299663
--
11700000
Aug 28, 2017
51.351326
--
11700000
Aug 25, 2017
51.390775
--
11700000
Aug 24, 2017
51.301405
--
11700000
Aug 23, 2017
51.302686
--
11700000
Aug 22, 2017
51.425867
--
11700000
Aug 21, 2017
50.947543
--
11700000
Aug 18, 2017
50.881132
--
11700000
Aug 17, 2017
50.995604
--
11700000
Aug 16, 2017
51.762105
--
11700000
Aug 15, 2017
51.544616
--
11700000
Aug 14, 2017
51.630897
--
11700000
Aug 11, 2017
51.122841
--
11700000
Aug 10, 2017
50.994554
--
11700000
Aug 09, 2017
51.712287
--
11700000
Aug 08, 2017
51.805349
--
11700000
Aug 07, 2017
52.050168
--
11700000
Aug 04, 2017
51.913665
--
11700000
Aug 03, 2017
51.812397
--
11700000
Aug 02, 2017
51.702029
--
11600000
Aug 01, 2017
51.760632
--
11500000
Jul 31, 2017
51.671217
--
11500000
Jul 28, 2017
51.812718
--
11500000
Jul 27, 2017
51.736578
--
11500000
Jul 26, 2017
51.967809
--
11500000
Jul 25, 2017
52.024662
--
11500000
Jul 24, 2017
52.001426
--
11500000
Jul 21, 2017
51.978067
--
11500000
Jul 20, 2017
51.946927
--
11500000
Jul 19, 2017
51.953422
--
11500000
Jul 18, 2017
51.764736
--
11400000
Jul 17, 2017
51.758039
--
11400000
Jul 14, 2017
51.753345
--
11400000
Jul 13, 2017
51.454153
--
11400000
Jul 12, 2017
51.342301
--
11400000
Jul 11, 2017
50.958375
--
11400000
Jul 10, 2017
51.012592
--
11400000
Jul 07, 2017
51.024011
--
11400000
Jul 06, 2017
50.629787
--
11400000
Jul 05, 2017
51.221221
--
11300000
Jul 03, 2017
51.195614
--
11300000
Jun 30, 2017
51.092001
--
11200000
Jun 29, 2017
50.851608
--
11100000
Jun 28, 2017
51.371889
--
11100000
Jun 27, 2017
50.953307
0.163788
11100000
Jun 26, 2017
51.545306
--
11100000
Jun 23, 2017
51.512811
--
11200000
Jun 22, 2017
51.390729
--
11200000
Jun 21, 2017
51.411888
--
11100000
Jun 20, 2017
51.451677
--
11000000
Jun 19, 2017
51.81758
--
11000000
Jun 16, 2017
51.410366
--
11000000
Jun 15, 2017
51.438728
--
11000000
Jun 14, 2017
51.49084
--
11000000
Jun 13, 2017
51.503793
--
11000000
Jun 12, 2017
51.220634
--
11000000
Jun 09, 2017
51.287429
--
11000000
Jun 08, 2017
51.384223
--
11000000
Jun 07, 2017
51.393001
--
11000000
Jun 06, 2017
51.316485
--
10900000
Jun 05, 2017
51.495617
--
10800000
Jun 02, 2017
51.561731
--
10800000
Jun 01, 2017
51.352801
--
10800000
May 31, 2017
50.973393
--
11000000
May 30, 2017
50.886017
--
10800000
May 26, 2017
50.81514
--
10800000
May 25, 2017
50.758908
--
10800000
May 24, 2017
50.375929
--
10800000
May 23, 2017
50.309245
--
10800000
May 22, 2017
50.12826
--
10800000
May 19, 2017
49.788281
--
10800000
May 18, 2017
49.477159
--
10700000
May 17, 2017
49.384562
--
10700000
May 16, 2017
50.240396
--
10700000
May 15, 2017
50.21574
--
10700000
May 12, 2017
49.957175
--
10700000
May 11, 2017
50.042816
--
10700000
May 10, 2017
50.175361
--
10700000
May 09, 2017
50.079976
--
10700000
May 08, 2017
50.091857
--
10700000
May 05, 2017
50.090337
--
10700000
May 04, 2017
49.898907
--
10700000
May 03, 2017
49.773653
--
10700000
May 02, 2017
49.911508
--
10700000
May 01, 2017
49.919681
--
10600000
Apr 28, 2017
49.860638
--
10600000
Apr 27, 2017
49.999451
--
10600000
Apr 26, 2017
49.875702
--
10700000
Apr 25, 2017
49.852402
--
10700000
Apr 24, 2017
49.501625
--
10600000
Apr 21, 2017
48.98449
--
10700000
Apr 20, 2017
49.078667
--
10700000
Apr 19, 2017
48.673715
--
10700000
Apr 18, 2017
48.73493
--
10700000
Apr 17, 2017
48.922655
--
10700000
Apr 13, 2017
48.483943
--
10700000
Apr 12, 2017
48.789576
--
10600000
Apr 11, 2017
48.96977
--
10600000
Apr 10, 2017
48.981711
--
10600000
Apr 07, 2017
48.916965
--
10600000
Apr 06, 2017
48.960623
--
10600000
Apr 05, 2017
48.810694
--
10600000
Apr 04, 2017
48.951491
--
10600000
Apr 03, 2017
48.940237
--
10600000
Mar 31, 2017
49.118865
--
10600000
Mar 30, 2017
49.159186
--
10500000
Mar 29, 2017
49.077666
--
10500000
Mar 28, 2017
48.973385
--
10500000
Mar 27, 2017
48.620596
--
10500000
Mar 24, 2017
48.655577
0.155627
10500000
Mar 23, 2017
48.858337
--
10500000
Mar 22, 2017
48.929122
--
10500000
Mar 21, 2017
48.798066
--
10500000
Mar 20, 2017
49.379929
--
10500000
Mar 17, 2017
49.387838
--
10500000
Mar 16, 2017
49.359677
--
10500000
Mar 15, 2017
49.417882
--
10500000
Mar 14, 2017
48.949676
--
10500000
Mar 13, 2017
49.086901
--
10500000
Mar 10, 2017
49.000963
--
10500000
Mar 09, 2017
48.805906
--
10500000
Mar 08, 2017
48.845042
--
10500000
Mar 07, 2017
48.958784
--
10500000
Mar 06, 2017
49.037553
--
10500000
Mar 03, 2017
49.230146
--
10500000
Mar 02, 2017
49.236735
--
10500000
Mar 01, 2017
49.529869
--
10500000
Feb 28, 2017
48.928102
--
10400000
Feb 27, 2017
49.087436
--
10400000
Feb 24, 2017
49.090669
--
10300000
Feb 23, 2017
48.91744
--
10300000
Feb 22, 2017
48.919042
--
10300000
Feb 21, 2017
48.951384
--
10300000
Feb 17, 2017
48.620973
--
10200000
Feb 16, 2017
48.528916
--
10200000
Feb 15, 2017
48.554299
--
10200000
Feb 14, 2017
48.26458
--
10200000
Feb 13, 2017
48.037898
--
10200000
Feb 10, 2017
47.75831
--
10200000
Feb 09, 2017
47.594685
--
10200000
Feb 08, 2017
47.244889
--
10200000
Feb 07, 2017
47.162905
--
10200000
Feb 06, 2017
47.073937
--
10200000
Feb 03, 2017
47.251615
--
10200000
Feb 02, 2017
46.854342
--
10200000
Feb 01, 2017
46.78208
--
10200000
Jan 31, 2017
46.774959
--
10100000
Jan 30, 2017
46.727573
--
10100000
Jan 27, 2017
47.044299
--
10100000
Jan 26, 2017
47.115669
--
10100000
Jan 25, 2017
47.337723
--
10100000
Jan 24, 2017
46.99039
--
10300000
Jan 23, 2017
46.622773
--
10300000
Jan 20, 2017
46.64964
--
10300000
Jan 19, 2017
46.453544
--
10300000
Jan 18, 2017
46.648428
--
10300000
Jan 17, 2017
46.574579
--
10300000
Jan 13, 2017
46.68873
--
10300000
Jan 12, 2017
46.541944
--
10300000
Jan 11, 2017
46.661664
--
10300000
Jan 10, 2017
46.460968
--
10300000
Jan 09, 2017
46.554936
--
10300000
Jan 06, 2017
46.775871
--
10300000
Jan 05, 2017
46.553567
--
10300000
Jan 04, 2017
46.717447
--
10300000
Jan 03, 2017
46.399873
--
10200000
Dec 30, 2016
45.975366
--
10200000
Dec 29, 2016
46.155534
--
10200000
Dec 28, 2016
46.122302
--
10200000
Dec 27, 2016
46.524411
--
10200000
Dec 23, 2016
46.397546
--
10200000
Dec 22, 2016
46.391671
--
10200000
Dec 21, 2016
46.475142
0.222333
10200000
Dec 20, 2016
46.877355
--
10200000
Dec 19, 2016
46.711007
--
10100000
Dec 16, 2016
46.649755
--
10100000
Dec 15, 2016
46.807907
--
10100000
Dec 14, 2016
46.644294
--
10100000
Dec 13, 2016
47.146715
--
10100000
Dec 12, 2016
46.838773
--
10100000
Dec 09, 2016
46.844439
--
10000000
Dec 08, 2016
46.589903
--
9900000
Dec 07, 2016
46.45107
--
9900000
Dec 06, 2016
45.750164
--
9900000
Dec 05, 2016
45.608018
--
9900000
Dec 02, 2016
45.292456
--
9900000
Dec 01, 2016
45.29443
--
9900000
Nov 30, 2016
45.479026
--
9900000
Nov 29, 2016
45.642432
--
9800000
Nov 28, 2016
45.561409
--
9800000
Nov 25, 2016
45.777289
--
9800000
Nov 23, 2016
45.622744
--
9800000
Nov 22, 2016
45.616753
--
9800000
Nov 21, 2016
45.557278
--
9700000
Nov 18, 2016
45.341457
--
9600000
Nov 17, 2016
45.541657
--
9600000
Nov 16, 2016
45.364697
--
9600000
Nov 15, 2016
45.381288
--
9600000
Nov 14, 2016
45.083293
--
9600000
Nov 11, 2016
45.102851
--
9600000
Nov 10, 2016
45.139964
--
9600000
Nov 09, 2016
45.18667
--
9600000
Nov 08, 2016
44.866373
--
9600000
Nov 07, 2016
44.645015
--
9600000
Nov 04, 2016
43.646817
--
9600000
Nov 03, 2016
43.613756
--
9600000
Nov 02, 2016
43.756045
--
9600000
Nov 01, 2016
43.822698
--
9500000
Oct 31, 2016
44.130512
--
9500000
Oct 28, 2016
44.109205
--
9500000
Oct 27, 2016
44.204982
--
9500000
Oct 26, 2016
44.309024
--
9500000
Oct 25, 2016
44.411454
--
9500000
Oct 24, 2016
44.756634
--
9500000
Oct 21, 2016
44.578531
--
9500000
Oct 20, 2016
44.583621
--
9500000
Oct 19, 2016
44.68951
--
9500000
Oct 18, 2016
44.595265
--
9500000
Oct 17, 2016
44.347456
--
9500000
Oct 14, 2016
44.488926
--
9500000
Oct 13, 2016
44.517471
--
9500000
Oct 12, 2016
44.669291
--
9400000
Oct 11, 2016
44.607843
--
9400000
Oct 10, 2016
45.205824
--
9400000
Oct 07, 2016
45.004899
--
9400000
Oct 06, 2016
45.171971
--
9400000
Oct 05, 2016
45.137167
--
9400000
Oct 04, 2016
44.923899
--
9400000
Oct 03, 2016
45.239437
--
9400000
Sep 30, 2016
45.460182
--
9400000
Sep 29, 2016
45.05869
--
9400000
Sep 28, 2016
45.387882
--
9400000
Sep 27, 2016
45.127446
--
9400000
Sep 26, 2016
44.870989
0.148173
9400000
Sep 23, 2016
45.347147
--
9400000
Sep 22, 2016
45.682218
--
9400000
Sep 21, 2016
45.333175
--
9400000
Sep 20, 2016
44.838399
--
9400000
Sep 19, 2016
44.817095
--
9400000
Sep 16, 2016
44.786208
--
9400000
Sep 15, 2016
44.91651
--
9400000
Sep 14, 2016
44.410573
--
9400000
Sep 13, 2016
44.440438
--
9400000
Sep 12, 2016
45.072692
--
9400000
Sep 09, 2016
44.363575
--
9400000
Sep 08, 2016
45.610281
--
9300000
Sep 07, 2016
45.821695
--
9300000
Sep 06, 2016
45.818798
--
9300000
Sep 02, 2016
45.785565
--
9300000
Sep 01, 2016
45.543736
--
9300000
Aug 31, 2016
45.588481
--
9600000
Aug 30, 2016
45.692632
--
9200000
Aug 29, 2016
45.804597
--
9100000
Aug 26, 2016
45.617115
--
9100000
Aug 25, 2016
45.677807
--
9100000
Aug 24, 2016
45.663315
--
9100000
Aug 23, 2016
45.923736
--
9100000
Aug 22, 2016
45.759714
--
9100000
Aug 19, 2016
45.805591
--
9100000
Aug 18, 2016
45.694288
--
9100000
Aug 17, 2016
45.611426
--
9100000
Aug 16, 2016
45.569764
--
9100000
Aug 15, 2016
45.791343
--
9100000
Aug 12, 2016
45.632282
--
9100000
Aug 11, 2016
45.698892
--
9100000
Aug 10, 2016
45.401434
--
9100000
Aug 09, 2016
45.458328
--
9100000
Aug 08, 2016
45.44312
--
9100000
Aug 05, 2016
45.479184
--
9100000
Aug 04, 2016
45.001934
--
9100000
Aug 03, 2016
44.973272
--
9100000
Aug 02, 2016
44.845152
--
9100000
Aug 01, 2016
45.012975
--
9100000
Jul 29, 2016
45.055863
--
9100000
Jul 28, 2016
44.856864
--
9100000
Jul 27, 2016
44.780881
--
9100000
Jul 26, 2016
44.854279
--
9100000
Jul 25, 2016
44.77524
--
9100000
Jul 22, 2016
44.84237
--
9100000
Jul 21, 2016
44.657226
--
9100000
Jul 20, 2016
44.86416
--
9100000
Jul 19, 2016
44.660367
--
8900000
Jul 18, 2016
44.788716
--
8900000
Jul 15, 2016
44.722746
--
8900000
Jul 14, 2016
44.800155
--
8900000
Jul 13, 2016
44.555613
--
8900000
Jul 12, 2016
44.534618
--
8900000
Jul 11, 2016
44.133022
--
8900000
Jul 08, 2016
43.981309
--
8900000
Jul 07, 2016
43.283107
--
8900000
Jul 06, 2016
43.30397
--
8900000
Jul 05, 2016
43.079121
--
8900000
Jul 01, 2016
43.43735
--
8900000
Jun 30, 2016
43.331843
--
8900000
Jun 29, 2016
42.606388
--
8900000
Jun 28, 2016
41.793232
--
8800000
Jun 27, 2016
41.108274
--
8800000
Jun 24, 2016
42.025224
--
8800000
Jun 23, 2016
43.804617
--
8800000
Jun 22, 2016
43.225088
--
8800000
Jun 21, 2016
43.30107
0.162774
8700000
Jun 20, 2016
43.341352
--
8700000
Jun 17, 2016
43.008199
--
8700000
Jun 16, 2016
43.123963
--
8700000
Jun 15, 2016
42.99055
--
8700000
Jun 14, 2016
43.068381
--
8700000
Jun 13, 2016
43.169678
--
8700000
Jun 10, 2016
43.580076
--
8700000
Jun 09, 2016
44.025694
--
8700000
Jun 08, 2016
44.098152
--
8700000
Jun 07, 2016
43.87594
--
8700000
Jun 06, 2016
43.820789
--
8700000
Jun 03, 2016
43.579958
--
8700000
Jun 02, 2016
43.686999
--
8700000
Jun 01, 2016
43.575673
--
8700000
May 31, 2016
43.509897
--
8900000
May 27, 2016
43.466246
--
8600000
May 26, 2016
43.271205
--
8600000
May 25, 2016
43.248399
--
8600000
May 24, 2016
42.95183
--
8500000
May 23, 2016
42.356512
--
8500000
May 20, 2016
42.467288
--
8500000
May 19, 2016
42.20982
--
8400000
May 18, 2016
42.366579
--
8400000
May 17, 2016
42.392782
--
8600000
May 16, 2016
42.765238
--
8400000
May 13, 2016
42.355798
--
8400000
May 12, 2016
42.687213
--
8400000
May 11, 2016
42.617511
--
8400000
May 10, 2016
42.965168
--
8400000
May 09, 2016
42.419108
--
8400000
May 06, 2016
42.44415
--
8400000
May 05, 2016
42.254427
--
8400000
May 04, 2016
42.219241
--
8400000
May 03, 2016
42.463085
--
8400000
May 02, 2016
42.859142
--
8400000
Apr 29, 2016
42.561337
--
8400000
Apr 28, 2016
42.819443
--
8400000
Apr 27, 2016
43.297463
--
8400000
Apr 26, 2016
43.229719
--
8400000
Apr 25, 2016
43.192578
--
8400000
Apr 22, 2016
43.265317
--
8400000
Apr 21, 2016
43.224013
--
8400000
Apr 20, 2016
43.48996
--
8400000
Apr 19, 2016
43.59272
--
8400000
Apr 18, 2016
43.43666
--
8400000
Apr 15, 2016
43.160425
--
8400000
Apr 14, 2016
43.113071
--
8400000
Apr 13, 2016
43.090422
--
8400000
Apr 12, 2016
42.568092
--
8400000
Apr 11, 2016
42.2077
--
8400000
Apr 08, 2016
42.336012
--
8400000
Apr 07, 2016
42.201717
--
8400000
Apr 06, 2016
42.738957
--
8400000
Apr 05, 2016
42.266296
--
8400000
Apr 04, 2016
42.71444
--
8400000
Apr 01, 2016
42.856137
--
8400000
Mar 31, 2016
42.596019
--
8400000
Mar 30, 2016
42.615755
--
8400000
Mar 29, 2016
42.409555
--
8400000
Mar 28, 2016
42.022518
--
8400000
Mar 24, 2016
41.997746
--
8400000
Mar 23, 2016
41.921833
0.182171
8400000
Mar 22, 2016
42.44523
--
8600000
Mar 21, 2016
42.457161
--
8600000
Mar 18, 2016
42.39147
--
8600000
Mar 17, 2016
42.206363
--
8600000
Mar 16, 2016
41.846772
--
8600000
Mar 15, 2016
41.487441
--
8600000
Mar 14, 2016
41.560277
--
8600000
Mar 11, 2016
41.646182
--
8600000
Mar 10, 2016
40.927448
--
8600000
Mar 09, 2016
40.974281
--
8600000
Mar 08, 2016
40.794357
--
8600000
Mar 07, 2016
41.205735
--
8600000
Mar 04, 2016
41.116791
--
8600000
Mar 03, 2016
40.874929
--
8600000
Mar 02, 2016
40.667581
--
8600000
Mar 01, 2016
40.526648
--
8600000
Feb 29, 2016
39.5981
--
8600000
Feb 26, 2016
39.909783
--
8600000
Feb 25, 2016
40.023769
--
8600000
Feb 24, 2016
39.585679
--
8600000
Feb 23, 2016
39.451278
--
8600000
Feb 22, 2016
39.958941
--
8600000
Feb 19, 2016
39.479901
--
8600000
Feb 18, 2016
39.485518
--
8600000
Feb 17, 2016
39.598143
--
8600000
Feb 16, 2016
38.969087
--
8600000
Feb 12, 2016
38.340383
--
8600000
Feb 11, 2016
37.592776
--
8600000
Feb 10, 2016
38.051898
--
8600000
Feb 09, 2016
38.050977
--
8600000
Feb 08, 2016
37.941472
--
8600000
Feb 05, 2016
38.455183
--
8600000
Feb 04, 2016
39.066614
--
8600000
Feb 03, 2016
38.891708
--
8600000
Feb 02, 2016
38.575464
--
8600000
Feb 01, 2016
39.334786
--
8600000
Jan 29, 2016
39.306105
--
8600000
Jan 28, 2016
38.292355
--
8600000
Jan 27, 2016
38.093009
--
8600000
Jan 26, 2016
38.503779
--
8600000
Jan 25, 2016
37.980597
--
8600000
Jan 22, 2016
38.589937
--
8600000
Jan 21, 2016
37.950975
--
8600000
Jan 20, 2016
37.896206
--
8600000
Jan 19, 2016
38.262559
--
8600000
Jan 15, 2016
38.26856
--
8500000
Jan 14, 2016
39.079992
--
8500000
Jan 13, 2016
38.507635
--
8500000
Jan 12, 2016
39.394893
--
8500000
Jan 11, 2016
39.118344
--
8500000
Jan 08, 2016
39.229164
--
8500000
Jan 07, 2016
39.610268
--
8500000
Jan 06, 2016
40.514023
--
8500000
Jan 05, 2016
41.089738
--
8500000
Jan 04, 2016
40.981318
--
8500000
Dec 31, 2015
41.625014
--
8500000
Dec 30, 2015
42.025441
--
8500000
Dec 29, 2015
42.282099
--
8500000
Dec 28, 2015
41.85819
--
8500000
Dec 24, 2015
41.899773
0.183833
8500000
Dec 23, 2015
42.153772
--
8600000
Dec 22, 2015
41.636094
--
8500000
Dec 21, 2015
41.163987
--
8500000
Dec 18, 2015
40.854281
--
8500000
Dec 17, 2015
41.600517
--
8600000
Dec 16, 2015
42.318231
--
8600000
Dec 15, 2015
41.675346
--
8600000
Dec 14, 2015
41.404515
--
8600000
Dec 11, 2015
41.23537
--
8600000
Dec 10, 2015
42.011103
--
8600000
Dec 09, 2015
41.946542
--
8600000
Dec 08, 2015
42.271392
--
8600000
Dec 07, 2015
42.508273
--
8600000
Dec 04, 2015
42.764349
--
8600000
Dec 03, 2015
41.95512
--
8600000
Dec 02, 2015
42.584808
--
8600000
Dec 01, 2015
43.060384
--
8600000
Nov 30, 2015
42.786321
--
8700000
Nov 27, 2015
42.95059
--
8600000
Nov 25, 2015
42.92561
--
8600000
Nov 24, 2015
42.895091
--
8600000
Nov 23, 2015
42.921632
--
8600000
Nov 20, 2015
42.905206
--
8400000
Nov 19, 2015
42.690546
--
8300000
Nov 18, 2015
42.632063
--
8200000
Nov 17, 2015
41.952396
--
8200000
Nov 16, 2015
42.069571
--
8100000
Nov 13, 2015
41.45587
--
8100000
Nov 12, 2015
41.880307
--
8100000
Nov 11, 2015
42.40595
--
8000000
Nov 10, 2015
42.552538
--
8000000
Nov 09, 2015
42.523657
--
8000000
Nov 06, 2015
42.874073
--
8000000
Nov 05, 2015
42.985959
--
8000000
Nov 04, 2015
42.992482
--
8000000
Nov 03, 2015
43.107389
--
8000000
Nov 02, 2015
42.992352
--
8000000
Oct 30, 2015
42.544329
--
8100000
Oct 29, 2015
42.708824
--
8100000
Oct 28, 2015
42.732906
--
8100000
Oct 27, 2015
42.228153
--
8100000
Oct 26, 2015
42.368195
--
8100000
Oct 23, 2015
42.478812
--
8100000
Oct 22, 2015
42.093011
--
8100000
Oct 21, 2015
41.3453
--
8100000
Oct 20, 2015
41.599794
--
8100000
Oct 19, 2015
41.569591
--
8100000
Oct 16, 2015
41.588547
--
8100000
Oct 15, 2015
41.428969
--
8100000
Oct 14, 2015
40.963641
--
8100000
Oct 13, 2015
41.136098
--
8100000
Oct 12, 2015
41.448311
--
8100000
Oct 09, 2015
41.467973
--
8100000
Oct 08, 2015
41.449399
--
8100000
Oct 07, 2015
40.966733
--
8100000
Oct 06, 2015
40.608886
--
8100000
Oct 05, 2015
40.738518
--
8100000
Oct 02, 2015
39.977635
--
8100000
Oct 01, 2015
39.365632
--
8100000
Sep 30, 2015
39.392549
--
8100000
Sep 29, 2015
38.776401
--
8100000
Sep 28, 2015
38.713326
--
8000000
Sep 25, 2015
39.634251
0.136955
8000000
Sep 24, 2015
39.619679
--
8000000
Sep 23, 2015
39.791432
--
8000000
Sep 22, 2015
39.879824
--
8000000
Sep 21, 2015
40.389956
--
8000000
Sep 18, 2015
40.190594
--
8000000
Sep 17, 2015
40.858141
--
8000000
Sep 16, 2015
40.975307
--
8000000
Sep 15, 2015
40.632406
--
8000000
Sep 14, 2015
40.14768
--
8000000
Sep 11, 2015
40.289623
--
8000000
Sep 10, 2015
40.121578
--
8000000
Sep 09, 2015
39.91599
--
8000000
Sep 08, 2015
40.48221
--
8000000
Sep 04, 2015
39.518243
--
8000000
Sep 03, 2015
40.110645
--
7800000
Sep 02, 2015
40.007355
--
7800000
Sep 01, 2015
39.295764
--
7800000
Aug 31, 2015
40.409248
--
7800000
Aug 28, 2015
40.805534
--
7800000
Aug 27, 2015
40.729682
--
7800000
Aug 26, 2015
39.958903
--
7800000
Aug 25, 2015
38.598531
--
7800000
Aug 24, 2015
39.108819
--
7800000
Aug 21, 2015
40.603977
--
7800000
Aug 20, 2015
41.725559
--
7800000
Aug 19, 2015
42.64372
--
7800000
Aug 18, 2015
42.975913
--
7800000
Aug 17, 2015
43.018411
--
7800000
Aug 14, 2015
42.810552
--
7800000
Aug 13, 2015
42.641296
--
7800000
Aug 12, 2015
42.723534
--
7800000
Aug 11, 2015
42.734633
--
7800000
Aug 10, 2015
43.216771
--
7700000
Aug 07, 2015
42.614587
--
7700000
Aug 06, 2015
42.647559
--
7700000
Aug 05, 2015
42.980503
--
7700000
Aug 04, 2015
42.854399
--
7700000
Aug 03, 2015
42.892283
--
7700000
Jul 31, 2015
43.04567
--
7700000
Jul 30, 2015
42.977397
--
7700000
Jul 29, 2015
42.943229
--
7700000
Jul 28, 2015
42.652121
--
7700000
Jul 27, 2015
42.128234
--
7700000
Jul 24, 2015
42.410101
--
7700000
Jul 23, 2015
42.864656
--
7700000
Jul 22, 2015
43.103379
--
7700000
Jul 21, 2015
43.220048
--
7700000
Jul 20, 2015
43.447102
--
7700000
Jul 17, 2015
43.399503
--
7700000
Jul 16, 2015
43.500478
--
7700000
Jul 15, 2015
43.166321
--
7700000
Jul 14, 2015
43.215779
--
7700000
Jul 13, 2015
43.10188
--
7700000
Jul 10, 2015
42.6473
--
7700000
Jul 09, 2015
42.231634
--
7700000
Jul 08, 2015
42.175485
--
7700000
Jul 07, 2015
42.925456
--
7700000
Jul 06, 2015
42.60857
--
7700000
Jul 02, 2015
42.818733
--
7700000
Jul 01, 2015
42.789708
--
7700000
Jun 30, 2015
42.498894
--
7700000
Jun 29, 2015
42.403567
--
7700000
Jun 26, 2015
43.317535
--
7700000
Jun 25, 2015
43.241038
--
7700000
Jun 24, 2015
43.44036
0.148041
7700000
Jun 23, 2015
43.90863
--
7700000
Jun 22, 2015
43.919983
--
7700000
Jun 19, 2015
43.728838
--
7800000
Jun 18, 2015
43.98759
--
7900000
Jun 17, 2015
43.578206
--
7900000
Jun 16, 2015
43.404931
--
7900000
Jun 15, 2015
43.157716
--
7800000
Jun 12, 2015
43.397501
--
7800000
Jun 11, 2015
43.694328
--
7800000
Jun 10, 2015
43.564347
--
7800000
Jun 09, 2015
43.038528
--
7800000
Jun 08, 2015
43.014382
--
7800000
Jun 05, 2015
43.267884
--
7800000
Jun 04, 2015
43.373238
--
7800000
Jun 03, 2015
43.779137
--
7800000
Jun 02, 2015
43.691327
--
7800000
Jun 01, 2015
43.749092
--
7800000
May 29, 2015
43.701588
--
8000000
May 28, 2015
43.99124
--
8000000
May 27, 2015
44.048964
--
7800000
May 26, 2015
43.605582
--
7800000
May 22, 2015
44.043872
--
7800000
May 21, 2015
44.09204
--
7800000
May 20, 2015
44.081862
--
7800000
May 19, 2015
44.019245
--
7800000
May 18, 2015
44.03408
--
7800000
May 15, 2015
43.915736
--
7800000
May 14, 2015
43.872403
--
7800000
May 13, 2015
43.411624
--
7700000
May 12, 2015
43.361345
--
7600000
May 11, 2015
43.526302
--
7600000
May 08, 2015
43.734996
--
7600000
May 07, 2015
43.241251
--
7600000
May 06, 2015
43.116854
--
7600000
May 05, 2015
43.29881
--
7600000
May 04, 2015
43.830978
--
7600000
May 01, 2015
43.697672
--
7600000
Apr 30, 2015
43.194294
--
7600000
Apr 29, 2015
43.647691
--
7600000
Apr 28, 2015
43.782895
--
7600000
Apr 27, 2015
43.641324
--
7600000
Apr 24, 2015
43.753733
--
7600000
Apr 23, 2015
43.602106
--
7600000
Apr 22, 2015
43.509367
--
7600000
Apr 21, 2015
43.313321
--
7600000
Apr 20, 2015
43.409416
--
7600000
Apr 17, 2015
42.96408
--
7600000
Apr 16, 2015
43.58393
--
7600000
Apr 15, 2015
43.668964
--
7600000
Apr 14, 2015
43.401809
--
7600000
Apr 13, 2015
43.390259
--
7600000
Apr 10, 2015
43.592631
--
7600000
Apr 09, 2015
43.45301
--
7600000
Apr 08, 2015
43.308858
--
7600000
Apr 07, 2015
43.199327
--
7600000
Apr 06, 2015
43.297315
--
7600000
Apr 02, 2015
42.899695
--
7600000
Apr 01, 2015
42.741204
--
7600000
Mar 31, 2015
42.880212
--
7600000
Mar 30, 2015
43.138669
--
7600000
Mar 27, 2015
42.621447
--
7600000
Mar 26, 2015
42.524318
--
7600000
Mar 25, 2015
42.573482
0.124184
7600000
Mar 24, 2015
43.319914
--
7600000
Mar 23, 2015
43.617675
--
7600000
Mar 20, 2015
43.701862
--
7600000
Mar 19, 2015
43.282144
--
7600000
Mar 18, 2015
43.458453
--
7600000
Mar 17, 2015
42.880655
--
7600000
Mar 16, 2015
43.029451
--
7600000
Mar 13, 2015
42.416618
--
7600000
Mar 12, 2015
42.670897
--
7600000
Mar 11, 2015
42.172777
--
7600000
Mar 10, 2015
42.299536
--
7500000
Mar 09, 2015
43.038622
--
7500000
Mar 06, 2015
42.85355
--
7500000
Mar 05, 2015
43.500747
--
7500000
Mar 04, 2015
43.418503
--
7500000
Mar 03, 2015
43.661526
--
7500000
Mar 02, 2015
43.873503
--
7500000
Feb 27, 2015
43.616424
--
7500000
Feb 26, 2015
43.750182
--
7500000
Feb 25, 2015
43.839519
--
7500000
Feb 24, 2015
43.909268
--
7500000
Feb 23, 2015
43.78638
--
7500000
Feb 20, 2015
43.782562
--
7500000
Feb 19, 2015
43.530814
--
7500000
Feb 18, 2015
43.653875
--
7500000
Feb 17, 2015
43.508311
--
7500000
Feb 13, 2015
43.445024
--
7500000
Feb 12, 2015
43.331823
--
7500000
Feb 11, 2015
42.976483
--
7500000
Feb 10, 2015
42.970118
--
7500000
Feb 09, 2015
42.513054
--
7500000
Feb 06, 2015
42.682714
--
7500000
Feb 05, 2015
42.937598
--
7400000
Feb 04, 2015
42.502287
--
7400000
Feb 03, 2015
42.708046
--
7400000
Feb 02, 2015
42.037311
--
7400000
Jan 30, 2015
41.533923
--
7400000
Jan 29, 2015
42.217585
--
7400000
Jan 28, 2015
41.805306
--
7400000
Jan 27, 2015
42.375135
--
7400000
Jan 26, 2015
42.965502
--
7400000
Jan 23, 2015
42.870679
--
7400000
Jan 22, 2015
43.140188
--
7400000
Jan 21, 2015
42.445043
--
7400000
Jan 20, 2015
42.23676
--
7400000
Jan 16, 2015
42.184371
--
7400000
Jan 15, 2015
41.6718
--
7400000
Jan 14, 2015
42.021475
--
7400000
Jan 13, 2015
42.242103
--
7400000
Jan 12, 2015
42.31828
--
7400000
Jan 09, 2015
42.78118
--
7400000
Jan 08, 2015
43.080496
--
7300000
Jan 07, 2015
42.3447
--
7300000
Jan 06, 2015
41.797369
--
7300000
Jan 05, 2015
42.26227
--
7300000
Jan 02, 2015
43.01898
--
7300000
Dec 31, 2014
43.03131
--
7300000
Dec 30, 2014
43.500634
--
7300000
Dec 29, 2014
43.764734
--
7300000
Dec 26, 2014
43.71051
--
7200000
Dec 24, 2014
43.611019
0.157896
7200000
Dec 23, 2014
43.774978
--
7200000
Dec 22, 2014
43.636216
--
7200000
Dec 19, 2014
43.491937
--
7200000
Dec 18, 2014
43.242603
--
7100000
Dec 17, 2014
42.182857
--
7100000
Dec 16, 2014
41.419016
--
7100000
Dec 15, 2014
41.642561
--
7100000
Dec 12, 2014
41.903342
--
7200000
Dec 11, 2014
42.594655
--
7200000
Dec 10, 2014
42.430651
--
7200000
Dec 09, 2014
43.11808
--
7200000
Dec 08, 2014
43.058855
--
7200000
Dec 05, 2014
43.478199
--
7200000
Dec 04, 2014
43.448183
--
7200000
Dec 03, 2014
43.499576
--
7100000
Dec 02, 2014
43.298615
--
7100000
Dec 01, 2014
43.024495
--
7100000
Nov 28, 2014
43.363349
--
7100000
Nov 26, 2014
43.40918
--
7100000
Nov 25, 2014
43.316258
--
7500000
Nov 24, 2014
43.302595
--
7500000
Nov 21, 2014
43.102953
--
7100000
Nov 20, 2014
42.950369
--
7000000
Nov 19, 2014
42.805302
--
7000000
Nov 18, 2014
42.871437
--
7000000
Nov 17, 2014
42.680153
--
7000000
Nov 14, 2014
42.640781
--
7000000
Nov 13, 2014
42.632408
--
7000000
Nov 12, 2014
42.649641
--
7000000
Nov 11, 2014
42.66972
--
7000000
Nov 10, 2014
42.653982
--
6900000
Nov 07, 2014
42.527339
--
6900000
Nov 06, 2014
42.447078
--
6900000
Nov 05, 2014
42.104188
--
6900000
Nov 04, 2014
41.832133
--
6900000
Nov 03, 2014
41.88561
--
6900000
Oct 31, 2014
41.860772
--
6900000
Oct 30, 2014
41.36348
--
6900000
Oct 29, 2014
41.250198
--
6900000
Oct 28, 2014
41.280191
--
6900000
Oct 27, 2014
40.736157
--
6900000
Oct 24, 2014
40.799312
--
6900000
Oct 23, 2014
40.460078
--
6800000
Oct 22, 2014
39.948351
--
6800000
Oct 21, 2014
40.328056
--
6800000
Oct 20, 2014
39.558226
--
6800000
Oct 17, 2014
39.321317
--
6700000
Oct 16, 2014
38.829095
--
6700000
Oct 15, 2014
38.777585
--
6700000
Oct 14, 2014
39.012862
--
6700000
Oct 13, 2014
38.884204
--
6700000
Oct 10, 2014
39.516752
--
6700000
Oct 09, 2014
40.060985
--
6700000
Oct 08, 2014
40.912355
--
6700000
Oct 07, 2014
40.252673
--
6700000
Oct 06, 2014
40.900625
--
6700000
Oct 03, 2014
40.945445
--
6700000
Oct 02, 2014
40.536958
--
6700000
Oct 01, 2014
40.531811
--
6700000
Sep 30, 2014
41.061919
--
6700000
Sep 29, 2014
41.225688
--
6700000
Sep 26, 2014
41.290176
--
6700000
Sep 25, 2014
40.882811
--
6700000
Sep 24, 2014
41.5205
0.119646
6700000
Sep 23, 2014
41.376414
--
6700000
Sep 22, 2014
41.625432
--
6700000
Sep 19, 2014
41.673702
--
6700000
Sep 18, 2014
41.749597
--
6700000
Sep 17, 2014
41.626566
--
6700000
Sep 16, 2014
41.572359
--
6700000
Sep 15, 2014
41.35799
--
6700000
Sep 12, 2014
41.434599
--
6700000
Sep 11, 2014
41.730145
--
6700000
Sep 10, 2014
41.697939
--
6700000
Sep 09, 2014
41.611259
--
6700000
Sep 08, 2014
41.852356
--
6700000
Sep 05, 2014
41.970199
--
6700000
Sep 04, 2014
41.744692
--
6700000
Sep 03, 2014
41.870344
--
6700000
Sep 02, 2014
41.880213
--
6700000
Aug 29, 2014
41.865278
--
7000000
Aug 28, 2014
41.698505
--
7000000
Aug 27, 2014
41.712785
--
6700000
Aug 26, 2014
41.684726
--
6700000
Aug 25, 2014
41.676742
--
6700000
Aug 22, 2014
41.476266
--
6700000
Aug 21, 2014
41.538027
--
6700000
Aug 20, 2014
41.422025
--
6700000
Aug 19, 2014
41.362678
--
6700000
Aug 18, 2014
41.130722
--
6700000
Aug 15, 2014
40.810884
--
6700000
Aug 14, 2014
40.74737
--
6700000
Aug 13, 2014
40.633866
--
6700000
Aug 12, 2014
40.377938
--
6700000
Aug 11, 2014
40.418621
--
6700000
Aug 08, 2014
40.300533
--
6700000
Aug 07, 2014
39.861614
--
6700000
Aug 06, 2014
40.038258
--
6700000
Aug 05, 2014
39.992312
--
6700000
Aug 04, 2014
40.357104
--
6700000
Aug 01, 2014
40.128942
--
6700000
Jul 31, 2014
40.23659
--
6500000
Jul 30, 2014
41.050311
--
6500000
Jul 29, 2014
41.118914
--
6500000
Jul 28, 2014
41.339883
--
6500000
Jul 25, 2014
41.376298
--
6500000
Jul 24, 2014
41.597881
--
6500000
Jul 23, 2014
41.520216
--
6500000
Jul 22, 2014
41.505061
--
6500000
Jul 21, 2014
41.351486
--
6500000
Jul 18, 2014
41.450015
--
6500000
Jul 17, 2014
41.048814
--
6500000
Jul 16, 2014
41.505853
--
6500000
Jul 15, 2014
41.259522
--
6500000
Jul 14, 2014
41.343758
--
6500000
Jul 11, 2014
41.175794
--
6500000
Jul 10, 2014
41.132564
--
6500000
Jul 09, 2014
41.295237
--
6500000
Jul 08, 2014
41.128712
--
6500000
Jul 07, 2014
41.362181
--
6500000
Jul 03, 2014
41.500156
--
6500000
Jul 02, 2014
41.31981
--
6500000
Jul 01, 2014
41.381673
--
6500000
Jun 30, 2014
41.135102
--
6500000
Jun 27, 2014
41.117599
--
6500000
Jun 26, 2014
40.974635
--
6500000
Jun 25, 2014
41.078799
--
6500000
Jun 24, 2014
40.862267
0.131909
6500000
Jun 23, 2014
41.216582
--
6500000
Jun 20, 2014
41.196406
--
6500000
Jun 19, 2014
41.143139
--
6500000
Jun 18, 2014
41.088261
--
6500000
Jun 17, 2014
40.814968
--
6500000
Jun 16, 2014
40.698471
--
6500000
Jun 13, 2014
40.666214
--
6500000
Jun 12, 2014
40.499339
--
6500000
Jun 11, 2014
40.705029
--
6500000
Jun 10, 2014
40.858379
--
6500000
Jun 09, 2014
40.94017
--
6500000
Jun 06, 2014
40.880568
--
6500000
Jun 05, 2014
40.64967
--
6500000
Jun 04, 2014
40.38915
--
6500000
Jun 03, 2014
40.258307
--
6500000
Jun 02, 2014
40.258998
--
6500000
May 30, 2014
40.228018
--
6700000
May 29, 2014
40.153409
--
6700000
May 28, 2014
39.977104
--
6500000
May 27, 2014
40.011943
--
6500000
May 23, 2014
39.774818
--
6500000
May 22, 2014
39.59563
--
6500000
May 21, 2014
39.54841
--
6500000
May 20, 2014
39.232158
--
6500000
May 19, 2014
39.474825
--
6500000
May 16, 2014
39.343459
--
6500000
May 15, 2014
39.15106
--
6500000
May 14, 2014
39.427965
--
6500000
May 13, 2014
39.614413
--
6500000
May 12, 2014
39.570764
--
6500000
May 09, 2014
39.225538
--
6500000
May 08, 2014
39.146485
--
6500000
May 07, 2014
39.175893
--
6500000
May 06, 2014
38.953306
--
6500000
May 05, 2014
39.273733
--
6500000
May 02, 2014
39.166316
--
6500000
May 01, 2014
39.285018
--
6500000
Apr 30, 2014
39.243151
--
6500000
Apr 29, 2014
39.125053
--
6500000
Apr 28, 2014
38.978219
--
6500000
Apr 25, 2014
38.859529
--
6500000
Apr 24, 2014
39.148078
--
6500000
Apr 23, 2014
39.019152
--
6500000
Apr 22, 2014
39.083661
--
6500000
Apr 21, 2014
38.974385
--
6500000
Apr 17, 2014
38.87611
--
6500000
Apr 16, 2014
38.871803
--
6500000
Apr 15, 2014
38.518548
--
6500000
Apr 14, 2014
38.318912
--
6500000
Apr 11, 2014
38.065006
--
6500000
Apr 10, 2014
38.430945
--
6500000
Apr 09, 2014
39.197211
--
6500000
Apr 08, 2014
38.758005
--
6500000
Apr 07, 2014
38.544438
--
6500000
Apr 04, 2014
39.006791
--
6500000
Apr 03, 2014
39.474638
--
6500000
Apr 02, 2014
39.461938
--
6500000
Apr 01, 2014
39.328044
--
6500000
Mar 31, 2014
39.035379
--
6500000
Mar 28, 2014
38.66861
--
6500000
Mar 27, 2014
38.440891
--
6500000
Mar 26, 2014
38.544202
--
6500000
Mar 25, 2014
38.848838
0.11262
6500000
Mar 24, 2014
38.816205
--
6500000
Mar 21, 2014
39.040218
--
6500000
Mar 20, 2014
39.157594
--
6500000
Mar 19, 2014
38.97948
--
6500000
Mar 18, 2014
39.250516
--
6500000
Mar 17, 2014
38.961691
--
6500000
Mar 14, 2014
38.59843
--
6500000
Mar 13, 2014
38.701387
--
6500000
Mar 12, 2014
39.097857
--
6600000
Mar 11, 2014
39.100795
--
6600000
Mar 10, 2014
39.233215
--
6600000
Mar 07, 2014
39.36566
--
6600000
Mar 06, 2014
39.335065
--
6400000
Mar 05, 2014
39.208281
--
6400000
Mar 04, 2014
39.285777
--
6400000
Mar 03, 2014
38.736532
--
6400000
Feb 28, 2014
39.064518
--
6400000
Feb 27, 2014
38.923342
--
6400000
Feb 26, 2014
38.799641
--
6400000
Feb 25, 2014
38.775695
--
6400000
Feb 24, 2014
38.816345
--
6400000
Feb 21, 2014
38.655649
--
6300000
Feb 20, 2014
38.66315
--
6300000
Feb 19, 2014
38.392852
--
6300000
Feb 18, 2014
38.607621
--
6300000
Feb 14, 2014
38.59664
--
6300000
Feb 13, 2014
38.471558
--
6300000
Feb 12, 2014
38.215434
--
6300000
Feb 11, 2014
38.173737
--
6300000
Feb 10, 2014
37.766489
--
6300000
Feb 07, 2014
37.635263
--
6300000
Feb 06, 2014
37.113549
--
6300000
Feb 05, 2014
36.692174
--
6300000
Feb 04, 2014
36.736232
--
6300000
Feb 03, 2014
36.446925
--
6300000
Jan 31, 2014
37.254543
--
6300000
Jan 30, 2014
37.472171
--
6300000
Jan 29, 2014
37.006465
--
6300000
Jan 28, 2014
37.282459
--
6300000
Jan 27, 2014
37.0075
--
6300000
Jan 24, 2014
37.211178
--
6400000
Jan 23, 2014
37.952054
--
6400000
Jan 22, 2014
38.283503
--
6400000
Jan 21, 2014
38.217656
--
6400000
Jan 17, 2014
38.103374
--
6400000
Jan 16, 2014
38.236685
--
6400000
Jan 15, 2014
38.219073
--
6400000
Jan 14, 2014
38.055013
--
6400000
Jan 13, 2014
37.602028
--
6400000
Jan 10, 2014
38.121015
--
6400000
Jan 09, 2014
38.033617
--
6400000
Jan 08, 2014
38.036047
--
6400000
Jan 07, 2014
38.111532
--
6400000
Jan 06, 2014
37.863767
--
6400000
Jan 03, 2014
37.99968
--
6400000
Jan 02, 2014
37.978079
--
6400000
Dec 31, 2013
38.392922
--
6400000
Dec 30, 2013
38.262142
--
6400000
Dec 27, 2013
38.202193
--
6400000
Dec 26, 2013
38.173945
--
6400000
Dec 24, 2013
38.028442
--
6400000
Dec 23, 2013
37.896647
0.157375
6300000
Dec 20, 2013
37.853573
--
6300000
Dec 19, 2013
37.617052
--
6300000
Dec 18, 2013
37.665399
--
6300000
Dec 17, 2013
37.085173
--
6300000
Dec 16, 2013
37.132434
--
6300000
Dec 13, 2013
36.882121
--
6300000
Dec 12, 2013
36.883243
--
6300000
Dec 11, 2013
37.021539
--
6300000
Dec 10, 2013
37.446076
--
6300000
Dec 09, 2013
37.651681
--
6300000
Dec 06, 2013
37.590897
--
6300000
Dec 05, 2013
37.151119
--
6300000
Dec 04, 2013
37.246371
--
6300000
Dec 03, 2013
37.312307
--
6300000
Dec 02, 2013
37.367202
--
6300000
Nov 30, 2013
37.520104
--
6300000
Nov 29, 2013
37.520104
--
6300000
Nov 27, 2013
37.54834
--
6300000
Nov 26, 2013
37.431363
--
6500000
Nov 25, 2013
37.359051
--
6500000
Nov 22, 2013
37.430501
--
6300000
Nov 21, 2013
37.311842
--
6200000
Nov 20, 2013
36.93563
--
6200000
Nov 19, 2013
37.055381
--
6200000
Nov 18, 2013
37.189998
--
6200000
Nov 15, 2013
37.392651
--
6200000
Nov 14, 2013
37.203809
--
6200000
Nov 13, 2013
37.115354
--
6200000
Nov 12, 2013
36.813786
--
6200000
Nov 11, 2013
36.910324
--
6200000
Nov 08, 2013
36.894306
--
6200000
Nov 07, 2013
36.495388
--
6200000
Nov 06, 2013
37.05632
--
6200000
Nov 05, 2013
36.891702
--
6200000
Nov 04, 2013
37.01905
--
6200000
Nov 01, 2013
36.863111
--
6200000
Oct 31, 2013
36.758496
--
6200000
Oct 30, 2013
36.894149
--
6200000
Oct 29, 2013
37.089931
--
6200000
Oct 28, 2013
36.814621
--
6200000
Oct 25, 2013
36.85963
--
6200000
Oct 24, 2013
36.643388
--
6200000
Oct 23, 2013
36.463756
--
6200000
Oct 22, 2013
36.636321
--
6200000
Oct 21, 2013
36.472811
--
6200000
Oct 18, 2013
36.505223
--
6200000
Oct 17, 2013
36.224824
--
6200000
Oct 16, 2013
36.001106
--
6200000
Oct 15, 2013
35.523594
--
6200000
Oct 14, 2013
35.815737
--
6200000
Oct 11, 2013
35.728535
--
6200000
Oct 10, 2013
35.499421
--
6200000
Oct 09, 2013
34.781054
--
6200000
Oct 08, 2013
34.724447
--
6200000
Oct 07, 2013
35.127288
--
6200000
Oct 04, 2013
35.467026
--
6200000
Oct 03, 2013
35.252559
--
6200000
Oct 02, 2013
35.598594
--
6200000
Oct 01, 2013
35.647745
--
6200000
Sep 30, 2013
35.39441
--
6200000
Sep 27, 2013
35.585993
--
6200000
Sep 26, 2013
35.759348
--
6200000
Sep 25, 2013
35.636683
--
6200000
Sep 24, 2013
35.707049
0.128386
6200000
Sep 23, 2013
35.830453
--
6200000
Sep 20, 2013
35.942564
--
6200000
Sep 19, 2013
36.268305
--
6200000
Sep 18, 2013
36.250791
--
6200000
Sep 17, 2013
35.696017
--
6200000
Sep 16, 2013
35.589202
--
6200000
Sep 13, 2013
35.390779
--
6200000
Sep 12, 2013
35.324138
--
6200000
Sep 11, 2013
35.446685
--
6200000
Sep 10, 2013
35.326728
--
6200000
Sep 09, 2013
35.101353
--
6200000
Sep 06, 2013
34.720674
--
6200000
Sep 05, 2013
34.699166
--
6200000
Sep 04, 2013
34.705151
--
6200000
Sep 03, 2013
34.440966
--
6200000
Aug 31, 2013
34.316302
--
6200000
Aug 30, 2013
34.316302
--
6200000
Aug 29, 2013
34.4513
--
6200000
Aug 28, 2013
34.38316
--
6200000
Aug 27, 2013
34.340364
--
6200000
Aug 26, 2013
34.871042
--
6200000
Aug 23, 2013
35.003754
--
6200000
Aug 22, 2013
34.922742
--
6200000
Aug 21, 2013
34.641102
--
6200000
Aug 20, 2013
34.826459
--
6200000
Aug 19, 2013
34.629508
--
6200000
Aug 16, 2013
34.796146
--
6200000
Aug 15, 2013
34.923264
--
6200000
Aug 14, 2013
35.424629
--
6200000
Aug 13, 2013
35.580809
--
6200000
Aug 12, 2013
35.534444
--
6200000
Aug 09, 2013
35.514111
--
6200000
Aug 08, 2013
35.56147
--
6200000
Aug 07, 2013
35.402996
--
6200000
Aug 06, 2013
35.551033
--
6200000
Aug 05, 2013
35.765006
--
6200000
Aug 02, 2013
35.838152
--
6200000
Aug 01, 2013
35.882614
--
6100000
Jul 31, 2013
35.332774
--
6100000
Jul 30, 2013
35.342551
--
6100000
Jul 29, 2013
35.247578
--
6100000
Jul 26, 2013
35.390617
--
6100000
Jul 25, 2013
35.355094
--
6100000
Jul 24, 2013
35.25548
--
6100000
Jul 23, 2013
35.420359
--
6100000
Jul 22, 2013
35.55714
--
6100000
Jul 19, 2013
35.50452
--
6100000
Jul 18, 2013
35.538701
--
6100000
Jul 17, 2013
35.38239
--
6100000
Jul 16, 2013
35.403775
--
6100000
Jul 15, 2013
35.546707
--
6100000
Jul 12, 2013
35.46571
--
6100000
Jul 11, 2013
35.33397
--
6100000
Jul 10, 2013
34.870056
--
6100000
Jul 09, 2013
34.815651
--
6100000
Jul 08, 2013
34.566243
--
6100000
Jul 05, 2013
34.421002
--
6100000
Jul 03, 2013
34.086558
--
6100000
Jul 02, 2013
34.03962
--
6100000
Jul 01, 2013
34.098506
--
6100000
Jun 30, 2013
33.876173
--
6200000
Jun 28, 2013
33.876173
--
6200000
Jun 27, 2013
34.014277
--
6200000
Jun 26, 2013
33.737529
0.120752
6200000
Jun 25, 2013
33.556699
--
6200000
Jun 24, 2013
33.236355
--
6200000
Jun 21, 2013
33.59891
--
6200000
Jun 20, 2013
33.577423
--
6200000
Jun 19, 2013
34.411593
--
6200000
Jun 18, 2013
34.91606
--
6200000
Jun 17, 2013
34.657817
--
6200000
Jun 14, 2013
34.33986
--
6200000
Jun 13, 2013
34.527301
--
6200000
Jun 12, 2013
34.028503
--
6200000
Jun 11, 2013
34.219852
--
6200000
Jun 10, 2013
34.610145
--
6200000
Jun 07, 2013
34.642097
--
6200000
Jun 06, 2013
34.181897
--
6200000
Jun 05, 2013
33.937408
--
6200000
Jun 04, 2013
34.438383
--
6200000
Jun 03, 2013
34.617364
--
6200000
May 31, 2013
34.422396
--
6200000
May 30, 2013
34.827652
--
6200000
May 29, 2013
34.723095
--
6200000
May 28, 2013
34.997266
--
6200000
May 24, 2013
34.771185
--
6200000
May 23, 2013
34.843154
--
6200000
May 22, 2013
34.941315
--
6200000
May 21, 2013
35.302025
--
6200000
May 20, 2013
35.209447
--
6200000
May 17, 2013
35.199257
--
6200000
May 16, 2013
34.880498
--
6200000
May 15, 2013
35.031754
--
6200000
May 14, 2013
34.849707
--
6200000
May 13, 2013
34.46783
--
6200000
May 10, 2013
34.522537
--
6200000
May 09, 2013
34.352918
--
6200000
May 08, 2013
34.431552
--
6200000
May 07, 2013
34.271593
--
6200000
May 06, 2013
34.081631
--
6200000
May 03, 2013
34.084341
--
6200000
May 02, 2013
33.703988
--
6200000
May 01, 2013
33.395146
--
6200000
Apr 30, 2013
33.699248
--
6200000
Apr 29, 2013
33.539098
--
6200000
Apr 26, 2013
33.205411
--
6200000
Apr 25, 2013
33.279836
--
6200000
Apr 24, 2013
33.218359
--
6200000
Apr 23, 2013
33.167357
--
6200000
Apr 22, 2013
32.838807
--
6200000
Apr 19, 2013
32.764854
--
6200000
Apr 18, 2013
32.522886
--
6200000
Apr 17, 2013
32.715959
--
6200000
Apr 16, 2013
33.204341
--
6200000
Apr 15, 2013
32.747383
--
6200000
Apr 12, 2013
33.546178
--
6200000
Apr 11, 2013
33.723075
--
6100000
Apr 10, 2013
33.55594
--
6100000
Apr 09, 2013
33.152458
--
6100000
Apr 08, 2013
33.069519
--
6000000
Apr 05, 2013
32.838575
--
6000000
Apr 04, 2013
32.990011
--
6000000
Apr 03, 2013
32.852045
--
6000000
Apr 02, 2013
33.187426
--
6000000
Apr 01, 2013
33.051706
--
6000000
Mar 28, 2013
33.253234
--
6000000
Mar 27, 2013
33.099479
--
6000000
Mar 26, 2013
33.097899
--
6000000
Mar 25, 2013
32.857944
0.09114
6000000
Mar 22, 2013
33.061052
--
6000000
Mar 21, 2013
32.787201
--
6000000
Mar 20, 2013
33.118282
--
6000000
Mar 19, 2013
32.853978
--
6000000
Mar 18, 2013
32.925512
--
6000000
Mar 15, 2013
33.074175
--
6000000
Mar 14, 2013
33.140296
--
6000000
Mar 13, 2013
32.990051
--
6000000
Mar 12, 2013
32.848943
--
6000000
Mar 11, 2013
32.938688
--
6000000
Mar 08, 2013
32.848497
--
6000000
Mar 07, 2013
32.696481
--
6000000
Mar 06, 2013
32.63691
--
6000000
Mar 05, 2013
32.578099
--
6000000
Mar 04, 2013
32.252735
--
6000000
Mar 01, 2013
32.136422
--
6000000
Feb 28, 2013
32.036079
--
6300000
Feb 27, 2013
32.012896
--
6300000
Feb 26, 2013
31.60065
--
6000000
Feb 25, 2013
31.41694
--
6000000
Feb 22, 2013
31.94289
--
6000000
Feb 21, 2013
31.629481
--
6000000
Feb 20, 2013
31.90248
--
6000000
Feb 19, 2013
32.303689
--
6000000
Feb 15, 2013
32.08359
--
6000000
Feb 14, 2013
32.128387
--
6000000
Feb 13, 2013
32.069552
--
6000000
Feb 12, 2013
32.030957
--
6000000
Feb 11, 2013
31.94888
--
6000000
Feb 08, 2013
31.950932
--
6000000
Feb 07, 2013
31.792003
--
6000000
Feb 06, 2013
31.796062
--
6000000
Feb 05, 2013
31.739424
--
6000000
Feb 04, 2013
31.38087
--
6000000
Feb 01, 2013
31.747056
--
6000000
Jan 31, 2013
31.438704
--
6000000
Jan 30, 2013
31.471544
--
6000000
Jan 29, 2013
31.567053
--
6000000
Jan 28, 2013
31.423386
--
6000000
Jan 25, 2013
31.465447
--
6000000
Jan 24, 2013
31.241719
--
6000000
Jan 23, 2013
31.23983
--
6000000
Jan 22, 2013
31.197123
--
6000000
Jan 18, 2013
31.062963
--
6000000
Jan 17, 2013
30.996943
--
6000000
Jan 16, 2013
30.79747
--
6000000
Jan 15, 2013
30.853429
--
6000000
Jan 14, 2013
30.788177
--
5800000
Jan 11, 2013
30.767281
--
5800000
Jan 10, 2013
30.736752
--
5800000
Jan 09, 2013
30.581721
--
5800000
Jan 08, 2013
30.466308
--
5800000
Jan 07, 2013
30.557118
--
5800000
Jan 04, 2013
30.680364
--
5800000
Jan 03, 2013
30.534287
--
5800000
Jan 02, 2013
30.485363
--
5800000
Dec 31, 2012
29.754713
--
5800000
Dec 28, 2012
29.295682
--
5800000
Dec 27, 2012
29.594205
--
5800000
Dec 26, 2012
29.627469
--
5800000
Dec 24, 2012
29.815828
--
5800000
Dec 21, 2012
29.905306
--
5800000
Dec 20, 2012
30.11193
--
5800000
Dec 19, 2012
29.986518
0.192774
5800000
Dec 18, 2012
30.319179
--
5800000
Dec 17, 2012
29.958116
--
5800000
Dec 14, 2012
29.645456
--
5800000
Dec 13, 2012
29.7202
--
5800000
Dec 12, 2012
29.87534
--
5800000
Dec 11, 2012
29.890146
--
5800000
Dec 10, 2012
29.704412
--
5800000
Dec 07, 2012
29.688572
--
5900000
Dec 06, 2012
29.623668
--
5900000
Dec 05, 2012
29.519543
--
5900000
Dec 04, 2012
29.450544
--
5900000
Dec 03, 2012
29.526018
--
5900000
Nov 30, 2012
29.642642
--
5900000
Nov 29, 2012
29.653152
--
5900000
Nov 28, 2012
29.60603
--
5900000
Nov 27, 2012
29.381625
--
5900000
Nov 26, 2012
29.553712
--
5900000
Nov 23, 2012
29.603543
--
5900000
Nov 21, 2012
29.232977
--
5900000
Nov 20, 2012
29.151005
--
5900000
Nov 19, 2012
29.185657
--
5900000
Nov 16, 2012
28.651723
--
5900000
Nov 15, 2012
28.477038
--
5900000
Nov 14, 2012
28.511831
--
5900000
Nov 13, 2012
28.819233
--
5900000
Nov 12, 2012
28.904943
--
5900000
Nov 09, 2012
28.909537
--
5900000
Nov 08, 2012
28.879815
--
5900000
Nov 07, 2012
29.251975
--
5900000
Nov 06, 2012
29.891363
--
5900000
Nov 05, 2012
29.641217
--
5900000
Nov 02, 2012
29.512508
--
5900000
Nov 01, 2012
29.706782
--
5900000
Oct 31, 2012
29.322241
--
5900000
Oct 26, 2012
29.266491
--
5900000
Oct 25, 2012
29.304834
--
5900000
Oct 24, 2012
29.207326
--
5900000
Oct 23, 2012
29.342783
--
5900000
Oct 22, 2012
29.719028
--
5900000
Oct 19, 2012
29.715555
--
5900000
Oct 18, 2012
30.240341
--
5900000
Oct 17, 2012
30.354923
--
5900000
Oct 16, 2012
30.271667
--
5900000
Oct 15, 2012
29.885941
--
5900000
Oct 12, 2012
29.662461
--
5900000
Oct 11, 2012
29.748821
--
5900000
Oct 10, 2012
29.684219
--
5900000
Oct 09, 2012
29.884803
--
5900000
Oct 08, 2012
30.167017
--
5900000
Oct 05, 2012
30.256634
--
5900000
Oct 04, 2012
30.269166
--
5900000
Oct 03, 2012
30.089212
--
5900000
Oct 02, 2012
30.053635
--
5900000
Oct 01, 2012
30.064338
--
5900000
Sep 28, 2012
29.969422
--
5900000
Sep 27, 2012
30.019485
--
5900000
Sep 26, 2012
29.729018
--
5900000
Sep 25, 2012
29.879692
0.131034
5900000
Sep 24, 2012
30.346467
--
5900000
Sep 21, 2012
30.439828
--
5900000
Sep 20, 2012
30.438619
--
5900000
Sep 19, 2012
30.470468
--
5900000
Sep 18, 2012
30.437674
--
5900000
Sep 17, 2012
30.499204
--
5900000
Sep 14, 2012
30.588929
--
5900000
Sep 13, 2012
30.505325
--
5900000
Sep 12, 2012
30.094587
--
5900000
Sep 11, 2012
29.991247
--
5900000
Sep 10, 2012
29.88594
--
5900000
Sep 07, 2012
30.02915
--
5900000
Sep 06, 2012
29.910103
--
5900000
Sep 05, 2012
29.326904
--
5900000
Sep 04, 2012
29.390305
--
5900000
Aug 31, 2012
29.425549
--
5900000
Aug 30, 2012
29.284336
--
5900000
Aug 29, 2012
29.466503
--
5900000
Aug 28, 2012
29.461658
--
5900000
Aug 27, 2012
29.489334
--
5900000
Aug 24, 2012
29.513569
--
5900000
Aug 23, 2012
29.321395
--
5900000
Aug 22, 2012
29.576201
--
5900000
Aug 21, 2012
29.610109
--
6400000
Aug 20, 2012
29.709843
--
6400000
Aug 17, 2012
29.713671
--
6400000
Aug 16, 2012
29.617523
--
6400000
Aug 15, 2012
29.402544
--
6400000
Aug 14, 2012
29.331948
--
6400000
Aug 13, 2012
29.330622
--
6400000
Aug 10, 2012
29.363188
--
6400000
Aug 09, 2012
29.307709
--
6400000
Aug 08, 2012
29.29035
--
6400000
Aug 07, 2012
29.262669
--
6400000
Aug 06, 2012
28.998828
--
6400000
Aug 03, 2012
28.902502
--
6400000
Aug 02, 2012
28.319601
--
6300000
Aug 01, 2012
28.567367
--
6300000
Jul 31, 2012
28.689773
--
6300000
Jul 30, 2012
28.902305
--
6300000
Jul 27, 2012
28.93538
--
6300000
Jul 26, 2012
28.504147
--
6300000
Jul 25, 2012
28.012861
--
6300000
Jul 24, 2012
27.997537
--
6300000
Jul 23, 2012
28.29418
--
6300000
Jul 20, 2012
28.580548
--
6300000
Jul 19, 2012
28.992067
--
6300000
Jul 18, 2012
28.848811
--
6300000
Jul 17, 2012
28.583953
--
6300000
Jul 16, 2012
28.373812
--
6300000
Jul 13, 2012
28.475058
--
6300000
Jul 12, 2012
28.031657
--
6300000
Jul 11, 2012
28.159484
--
6300000
Jul 10, 2012
28.205443
--
6300000
Jul 09, 2012
28.462778
--
6300000
Jul 06, 2012
28.550215
--
6300000
Jul 05, 2012
28.840913
--
6300000
Jul 03, 2012
28.902577
--
6300000
Jul 02, 2012
28.682
--
6300000
Jun 29, 2012
28.663122
--
6300000
Jun 28, 2012
27.971076
--
6300000
Jun 27, 2012
28.003151
--
6300000
Jun 26, 2012
27.800327
--
6300000
Jun 25, 2012
27.697338
--
6300000
Jun 22, 2012
28.186987
--
6300000
Jun 21, 2012
27.977899
--
6300000
Jun 20, 2012
28.65048
--
6300000
Jun 19, 2012
28.705194
0.105828
6300000
Jun 18, 2012
28.535386
--
6300000
Jun 15, 2012
28.510929
--
6300000
Jun 14, 2012
28.231498
--
6300000
Jun 13, 2012
27.993318
--
6300000
Jun 12, 2012
28.288018
--
6300000
Jun 11, 2012
27.995556
--
6300000
Jun 08, 2012
28.424115
--
6300000
Jun 07, 2012
28.265761
--
6200000
Jun 06, 2012
28.310236
--
6200000
Jun 05, 2012
27.706892
--
6200000
Jun 04, 2012
27.507547
--
6200000
Jun 01, 2012
27.503776
--
6200000
May 31, 2012
28.295406
--
6200000
May 30, 2012
28.398891
--
6200000
May 29, 2012
28.80628
--
6200000
May 25, 2012
28.467807
--
6200000
May 24, 2012
28.499973
--
6200000
May 23, 2012
28.520793
--
6200000
May 22, 2012
28.578662
--
6200000
May 21, 2012
28.558687
--
6200000
May 18, 2012
28.086163
--
6200000
May 17, 2012
28.315032
--
6200000
May 16, 2012
28.807135
--
6200000
May 15, 2012
28.977652
--
6200000
May 14, 2012
29.11554
--
6200000
May 11, 2012
29.410967
--
6200000
May 10, 2012
29.49901
--
6200000
May 09, 2012
29.472159
--
6200000
May 08, 2012
29.638014
--
6200000
May 07, 2012
29.783438
--
6200000
May 04, 2012
29.807621
--
6200000
May 03, 2012
30.338038
--
6200000
May 02, 2012
30.584659
--
6200000
May 01, 2012
30.616873
--
6200000
Apr 30, 2012
30.491818
--
6200000
Apr 27, 2012
30.559124
--
6200000
Apr 26, 2012
30.567704
--
6200000
Apr 25, 2012
30.363435
--
6200000
Apr 24, 2012
29.90485
--
6200000
Apr 23, 2012
29.884684
--
6200000
Apr 20, 2012
30.139794
--
6200000
Apr 19, 2012
30.122516
--
6200000
Apr 18, 2012
30.292211
--
6200000
Apr 17, 2012
30.456668
--
6200000
Apr 16, 2012
30.026636
--
6200000
Apr 13, 2012
30.10203
--
6200000
Apr 12, 2012
30.405756
--
6200000
Apr 11, 2012
29.990132
--
6200000
Apr 10, 2012
29.74713
--
6200000
Apr 09, 2012
30.266679
--
6200000
Apr 05, 2012
30.624426
--
6200000
Apr 04, 2012
30.580902
--
6200000
Apr 03, 2012
30.871863
--
6200000
Apr 02, 2012
30.997916
--
6200000
Mar 30, 2012
30.752428
--
6200000
Mar 29, 2012
30.629069
--
6200000
Mar 28, 2012
30.683218
--
6200000
Mar 27, 2012
30.834009
--
6200000
Mar 26, 2012
30.898005
0.0946
6100000
Mar 23, 2012
30.577614
--
6100000
Mar 22, 2012
30.545571
--
6100000
Mar 21, 2012
30.754937
--
6000000
Mar 20, 2012
30.80019
--
6000000
Mar 19, 2012
30.924187
--
6000000
Mar 16, 2012
30.814851
--
6000000
Mar 15, 2012
30.784941
--
5900000
Mar 14, 2012
30.575642
--
5900000
Mar 13, 2012
30.564537
--
5900000
Mar 12, 2012
30.046368
--
5900000
Mar 09, 2012
30.110861
--
5900000
Mar 08, 2012
29.988441
--
5900000
Mar 07, 2012
29.676725
--
5900000
Mar 06, 2012
29.465929
--
5900000
Mar 05, 2012
29.960427
--
5900000
Mar 02, 2012
30.078806
--
5900000
Mar 01, 2012
30.168766
--
5900000
Feb 29, 2012
29.991519
--
5900000
Feb 28, 2012
30.134585
--
5900000
Feb 27, 2012
30.065005
--
5900000
Feb 24, 2012
30.02609
--
5900000
Feb 23, 2012
29.999876
--
5900000
Feb 22, 2012
29.845621
--
5900000
Feb 21, 2012
29.980967
--
5900000
Feb 17, 2012
30.019944
--
6000000
Feb 16, 2012
29.961316
--
6000000
Feb 15, 2012
29.635443
--
6000000
Feb 14, 2012
29.734516
--
6000000
Feb 13, 2012
29.711048
--
6000000
Feb 10, 2012
29.528709
--
6000000
Feb 09, 2012
29.730147
--
6000000
Feb 08, 2012
29.658726
--
6000000
Feb 07, 2012
29.602327
--
6000000
Feb 06, 2012
29.535834
--
6000000
Feb 03, 2012
29.55873
--
6000000
Feb 02, 2012
29.153561
--
6000000
Feb 01, 2012
29.07972
--
6000000
Jan 31, 2012
28.80617
--
6000000
Jan 30, 2012
28.807736
--
6000000
Jan 27, 2012
28.840925
--
6000000
Jan 26, 2012
28.855475
--
6000000
Jan 25, 2012
29.044624
--
6000000
Jan 24, 2012
28.838516
--
6000000
Jan 23, 2012
28.812979
--
6000000
Jan 20, 2012
28.803575
--
6000000
Jan 19, 2012
28.824507
--
6000000
Jan 18, 2012
28.65727
--
6000000
Jan 17, 2012
28.321348
--
6000000
Jan 13, 2012
28.17163
--
6000000
Jan 12, 2012
28.312138
--
6000000
Jan 11, 2012
28.185354
--
6000000
Jan 10, 2012
28.157139
--
6000000
Jan 09, 2012
27.921735
--
6000000
Jan 06, 2012
27.896197
--
6000000
Jan 05, 2012
27.951681
--
6000000
Jan 04, 2012
27.85712
--
6000000
Jan 03, 2012
27.801634
--
6000000
Dec 30, 2011
27.468976
--
5900000
Dec 29, 2011
27.610677
--
5900000
Dec 28, 2011
27.323041
--
5900000
Dec 27, 2011
27.657123
--
5900000
Dec 23, 2011
27.60611
--
5900000
Dec 22, 2011
27.35558
0.131731
5900000
Dec 21, 2011
27.32815
--
5900000
Dec 20, 2011
27.333284
--
5900000
Dec 19, 2011
26.569462
--
5900000
Dec 16, 2011
26.880038
--
5900000
Dec 15, 2011
26.828608
--
5900000
Dec 14, 2011
26.754081
--
5800000
Dec 13, 2011
27.085666
--
5800000
Dec 12, 2011
27.370792
--
5800000
Dec 09, 2011
27.774746
--
5800000
Dec 08, 2011
27.336314
--
5800000
Dec 07, 2011
27.942207
--
5800000
Dec 06, 2011
27.915094
--
5800000
Dec 05, 2011
27.918013
--
5800000
Dec 02, 2011
27.643819
--
5800000
Dec 01, 2011
27.660914
--
5800000
Nov 30, 2011
27.693095
--
5800000
Nov 29, 2011
26.59418
--
5800000
Nov 28, 2011
26.567554
--
5800000
Nov 25, 2011
25.753594
--
5800000
Nov 23, 2011
25.816113
--
5800000
Nov 22, 2011
26.391962
--
5800000
Nov 21, 2011
26.486955
--
5800000
Nov 18, 2011
27.000052
--
5800000
Nov 17, 2011
27.003993
--
5800000
Nov 16, 2011
27.497448
--
5800000
Nov 15, 2011
27.95849
--
5800000
Nov 14, 2011
27.790772
--
5800000
Nov 11, 2011
28.020211
--
5800000
Nov 10, 2011
27.471731
--
5800000
Nov 09, 2011
27.198788
--
5800000
Nov 08, 2011
28.238092
--
5800000
Nov 07, 2011
27.931107
--
5900000
Nov 04, 2011
27.792962
--
5900000
Nov 03, 2011
27.886813
--
5900000
Nov 02, 2011
27.341739
--
5900000
Nov 01, 2011
26.929913
--
5900000
Oct 31, 2011
27.696362
--
5900000
Oct 28, 2011
28.338601
--
5900000
Oct 27, 2011
28.297762
--
5900000
Oct 26, 2011
27.353927
--
5900000
Oct 25, 2011
27.10914
--
5900000
Oct 24, 2011
27.679083
--
5900000
Oct 21, 2011
27.264741
--
5900000
Oct 20, 2011
26.660603
--
5900000
Oct 19, 2011
26.61356
--
5900000
Oct 18, 2011
26.940678
--
6000000
Oct 17, 2011
26.438362
--
6000000
Oct 14, 2011
26.965915
--
6000000
Oct 13, 2011
26.547539
--
6000000
Oct 12, 2011
26.555459
--
6000000
Oct 11, 2011
26.302694
--
6000000
Oct 10, 2011
26.305569
--
6000000
Oct 07, 2011
25.479132
--
6000000
Oct 06, 2011
25.679988
--
6000000
Oct 05, 2011
25.198532
--
6000000
Oct 04, 2011
24.729411
--
6000000
Oct 03, 2011
24.095494
--
6000000
Sep 30, 2011
24.792087
--
6000000
Sep 29, 2011
25.431634
--
6000000
Sep 28, 2011
25.292562
--
6000000
Sep 27, 2011
25.857437
--
6000000
Sep 26, 2011
25.496184
--
6000000
Sep 23, 2011
24.961614
0.099304
6000000
Sep 22, 2011
24.911802
--
6000000
Sep 21, 2011
25.672666
--
6000000
Sep 20, 2011
26.384977
--
6000000
Sep 19, 2011
26.458621
--
6000000
Sep 16, 2011
26.671749
--
6000000
Sep 15, 2011
26.496789
--
6000000
Sep 14, 2011
26.018552
--
6000000
Sep 13, 2011
25.634428
--
6000000
Sep 12, 2011
25.333824
--
6000000
Sep 09, 2011
25.155069
--
6000000
Sep 08, 2011
25.851956
--
6000000
Sep 07, 2011
26.148028
--
6000000
Sep 06, 2011
25.357512
--
6000000
Sep 02, 2011
25.539626
--
6000000
Sep 01, 2011
26.215692
--
6000000
Aug 31, 2011
26.523975
--
6000000
Aug 30, 2011
26.385553
--
6000000
Aug 29, 2011
26.300256
--
6000000
Aug 26, 2011
25.560365
--
6000000
Aug 25, 2011
25.100062
--
6000000
Aug 24, 2011
25.588999
--
6000000
Aug 23, 2011
25.239974
--
6000000
Aug 22, 2011
24.392937
--
6000000
Aug 19, 2011
24.337013
--
6000000
Aug 18, 2011
24.713946
--
6000000
Aug 17, 2011
25.949988
--
6000000
Aug 16, 2011
26.061392
--
6000000
Aug 15, 2011
26.278621
--
6000000
Aug 12, 2011
25.813692
--
6000000
Aug 11, 2011
25.6163
--
6000000
Aug 10, 2011
24.463134
--
6000000
Aug 09, 2011
25.531446
--
6000000
Aug 08, 2011
24.439504
--
6000000
Aug 05, 2011
26.149769
--
6000000
Aug 04, 2011
26.154826
--
6000000
Aug 03, 2011
27.497097
--
6000000
Aug 02, 2011
27.355965
--
6000000
Aug 01, 2011
28.120297
--
6000000
Jul 29, 2011
28.287476
--
6000000
Jul 28, 2011
28.430718
--
6000000
Jul 27, 2011
28.433182
--
6000000
Jul 26, 2011
29.088115
--
6000000
Jul 25, 2011
29.23164
--
6000000
Jul 22, 2011
29.355814
--
6000000
Jul 21, 2011
29.351468
--
6000000
Jul 20, 2011
29.018126
--
6000000
Jul 19, 2011
29.095092
--
6000000
Jul 18, 2011
28.574808
--
6000000
Jul 15, 2011
28.864095
--
6000000
Jul 14, 2011
28.626909
--
6000000
Jul 13, 2011
28.838618
--
6000000
Jul 12, 2011
28.758899
--
6000000
Jul 11, 2011
28.856707
--
6000000
Jul 08, 2011
29.389602
--
6000000
Jul 07, 2011
29.612517
--
6000000
Jul 06, 2011
29.305672
--
6000000
Jul 05, 2011
29.267412
--
5900000
Jul 01, 2011
29.307299
--
5900000
Jun 30, 2011
28.861757
--
5900000
Jun 29, 2011
28.588992
--
5900000
Jun 28, 2011
28.390245
--
5900000
Jun 27, 2011
27.926877
--
5900000
Jun 24, 2011
27.725498
0.088562
5900000
Jun 23, 2011
28.132114
--
5900000
Jun 22, 2011
28.164165
--
5900000
Jun 21, 2011
28.346851
--
5900000
Jun 20, 2011
27.943322
--
5900000
Jun 17, 2011
27.728874
--
5900000
Jun 16, 2011
27.620352
--
5900000
Jun 15, 2011
27.568579
--
5900000
Jun 14, 2011
28.045685
--
5900000
Jun 13, 2011
27.64962
--
5900000
Jun 10, 2011
27.635763
--
5900000
Jun 09, 2011
28.036057
--
5900000
Jun 08, 2011
27.843966
--
5900000
Jun 07, 2011
28.046534
--
5900000
Jun 06, 2011
28.049951
--
5900000
Jun 03, 2011
28.275031
--
5900000
Jun 02, 2011
28.603865
--
5900000
Jun 01, 2011
28.640112
--
5900000
May 31, 2011
29.318106
--
5800000
May 27, 2011
29.042411
--
5800000
May 26, 2011
28.939999
--
5800000
May 25, 2011
28.797871
--
5800000
May 24, 2011
28.737255
--
5800000
May 23, 2011
28.775952
--
5800000
May 20, 2011
29.165217
--
5800000
May 19, 2011
29.40492
--
5800000
May 18, 2011
29.342329
--
5800000
May 17, 2011
29.063382
--
5800000
May 16, 2011
29.137071
--
5800000
May 13, 2011
29.313527
--
5800000
May 12, 2011
29.537149
--
5800000
May 11, 2011
29.339552
--
5800000
May 10, 2011
29.61205
--
5800000
May 09, 2011
29.361312
--
5800000
May 06, 2011
29.207276
--
5800000
May 05, 2011
29.098367
--
5800000
May 04, 2011
29.269143
--
5800000
May 03, 2011
29.427449
--
5800000
May 02, 2011
29.560021
--
5800000
Apr 29, 2011
29.593697
--
5800000
Apr 28, 2011
29.585384
--
5800000
Apr 27, 2011
29.502492
--
5800000
Apr 26, 2011
29.311845
--
5800000
Apr 25, 2011
28.979798
--
5800000
Apr 21, 2011
29.041517
--
5800000
Apr 20, 2011
28.923596
--
5800000
Apr 19, 2011
28.478495
--
5800000
Apr 18, 2011
28.330697
--
5700000
Apr 15, 2011
28.654845
--
5700000
Apr 14, 2011
28.529989
--
5700000
Apr 13, 2011
28.535419
--
5700000
Apr 12, 2011
28.463335
--
5700000
Apr 11, 2011
28.653318
--
5700000
Apr 08, 2011
28.709501
--
5600000
Apr 07, 2011
28.83917
--
5600000
Apr 06, 2011
28.902033
--
5600000
Apr 05, 2011
28.800764
--
5600000
Apr 04, 2011
28.820778
--
5600000
Apr 01, 2011
28.817844
--
5600000
Mar 31, 2011
28.657444
--
5600000
Mar 30, 2011
28.67998
--
5600000
Mar 29, 2011
28.519701
--
5600000
Mar 28, 2011
28.339504
--
5500000
Mar 25, 2011
28.476789
0.078698
5500000
Mar 24, 2011
28.455731
--
5500000
Mar 23, 2011
28.154412
--
5500000
Mar 22, 2011
28.059712
--
5500000
Mar 21, 2011
28.167897
--
5500000
Mar 18, 2011
27.760608
--
5500000
Mar 17, 2011
27.638919
--
5500000
Mar 16, 2011
27.335482
--
5500000
Mar 15, 2011
27.823967
--
5500000
Mar 14, 2011
28.171158
--
5500000
Mar 11, 2011
28.367251
--
5500000
Mar 10, 2011
28.225347
--
5500000
Mar 09, 2011
28.652186
--
5500000
Mar 08, 2011
28.667173
--
5500000
Mar 07, 2011
28.421314
--
5500000
Mar 04, 2011
28.70108
--
5500000
Mar 03, 2011
28.881225
--
5500000
Mar 02, 2011
28.400461
--
5500000
Mar 01, 2011
28.339469
--
5500000
Feb 28, 2011
28.835878
--
5500000
Feb 25, 2011
28.651734
--
5500000
Feb 24, 2011
28.295022
--
5500000
Feb 23, 2011
28.290963
--
5500000
Feb 22, 2011
28.536711
--
5500000
Feb 18, 2011
29.13827
--
5500000
Feb 17, 2011
29.050145
--
5500000
Feb 16, 2011
28.97661
--
5500000
Feb 15, 2011
28.716304
--
5500000
Feb 14, 2011
28.846023
--
5500000
Feb 11, 2011
28.809319
--
5500000
Feb 10, 2011
28.64399
--
5500000
Feb 09, 2011
28.612218
--
5500000
Feb 08, 2011
28.692977
--
5500000
Feb 07, 2011
28.603853
--
5500000
Feb 04, 2011
28.474129
--
5500000
Feb 03, 2011
28.319999
--
5500000
Feb 02, 2011
28.188773
--
5500000
Feb 01, 2011
28.270609
--
5500000
Jan 31, 2011
27.864407
--
5400000
Jan 28, 2011
27.641835
--
5400000
Jan 27, 2011
28.168807
--
5400000
Jan 26, 2011
28.135226
--
5400000
Jan 25, 2011
28.102139
--
5400000
Jan 24, 2011
28.08193
--
5400000
Jan 21, 2011
27.922781
--
5400000
Jan 20, 2011
27.905926
--
5400000
Jan 19, 2011
27.952882
--
5400000
Jan 18, 2011
28.208234
--
5400000
Jan 14, 2011
28.128228
--
5400000
Jan 13, 2011
27.961369
--
5400000
Jan 12, 2011
28.017113
--
5300000
Jan 11, 2011
27.755834
--
5300000
Jan 10, 2011
27.664793
--
5300000
Jan 07, 2011
27.660285
--
5300000
Jan 06, 2011
27.698648
--
5300000
Jan 05, 2011
27.770223
--
5300000
Jan 04, 2011
27.644481
--
5300000
Jan 03, 2011
27.729403
--
5300000
Dec 31, 2010
27.446597
--
5300000
Dec 30, 2010
27.460905
--
5300000
Dec 29, 2010
27.506015
--
5300000
Dec 28, 2010
27.478719
--
5100000
Dec 27, 2010
27.462053
--
5100000
Dec 23, 2010
27.478881
--
5100000
Dec 22, 2010
27.538044
0.130606
5100000
Dec 21, 2010
27.64667
--
5100000
Dec 20, 2010
27.481903
--
5100000
Dec 17, 2010
27.421674
--
5100000
Dec 16, 2010
27.339767
--
5100000
Dec 15, 2010
27.122437
--
5100000
Dec 14, 2010
27.258182
--
5100000
Dec 13, 2010
27.207768
--
5100000
Dec 10, 2010
27.247914
--
5100000
Dec 09, 2010
27.103869
--
5100000
Dec 08, 2010
27.031506
--
5100000
Dec 07, 2010
26.954309
--
5100000
Dec 06, 2010
26.9393
--
5100000
Dec 03, 2010
26.963365
--
5100000
Dec 02, 2010
26.907312
--
5100000
Dec 01, 2010
26.548803
--
5100000
Nov 30, 2010
26.010992
--
5100000
Nov 29, 2010
26.188023
--
5100000
Nov 26, 2010
26.258217
--
5100000
Nov 24, 2010
26.442891
--
5100000
Nov 23, 2010
26.048905
--
5100000
Nov 22, 2010
26.409134
--
5100000
Nov 19, 2010
26.41445
--
5100000
Nov 18, 2010
26.316368
--
5100000
Nov 17, 2010
25.932324
--
5100000
Nov 16, 2010
25.888629
--
5100000
Nov 15, 2010
26.304668
--
5100000
Nov 12, 2010
26.29885
--
5100000
Nov 11, 2010
26.601078
--
5100000
Nov 10, 2010
26.746645
--
5100000
Nov 09, 2010
26.638053
--
5100000
Nov 08, 2010
26.843278
--
5100000
Nov 05, 2010
26.901317
--
5100000
Nov 04, 2010
26.764019
--
5100000
Nov 03, 2010
26.265691
--
5100000
Nov 02, 2010
26.167183
--
5100000
Nov 01, 2010
25.990498
--
5100000
Oct 29, 2010
25.952567
--
5100000
Oct 28, 2010
25.91836
--
5000000
Oct 27, 2010
25.876744
--
5000000
Oct 26, 2010
25.917982
--
5000000
Oct 25, 2010
25.949239
--
5000000
Oct 22, 2010
25.884583
--
5000000
Oct 21, 2010
25.760476
--
5000000
Oct 20, 2010
25.709586
--
5000000
Oct 19, 2010
25.425132
--
5000000
Oct 18, 2010
25.80785
--
5000000
Oct 15, 2010
25.648286
--
5000000
Oct 14, 2010
25.572871
--
5000000
Oct 13, 2010
25.63046
--
5000000
Oct 12, 2010
25.43177
--
5000000
Oct 11, 2010
25.30194
--
5000000
Oct 08, 2010
25.301327
--
5000000
Oct 07, 2010
25.129452
--
5000000
Oct 06, 2010
25.157221
--
5000000
Oct 05, 2010
25.175611
--
5000000
Oct 04, 2010
24.692974
--
5000000
Oct 01, 2010
24.892396
--
5000000
Sep 30, 2010
24.784979
--
5000000
Sep 29, 2010
24.868513
--
5000000
Sep 28, 2010
24.903524
--
5000000
Sep 27, 2010
24.756737
--
5000000
Sep 24, 2010
24.871825
--
5000000
Sep 23, 2010
24.343795
0.114224
5000000
Sep 22, 2010
24.668298
--
5000000
Sep 21, 2010
24.802167
--
5000000
Sep 20, 2010
24.869632
--
5000000
Sep 17, 2010
24.499888
--
5000000
Sep 16, 2010
24.468494
--
5000000
Sep 15, 2010
24.457318
--
5000000
Sep 14, 2010
24.379033
--
5000000
Sep 13, 2010
24.37398
--
5000000
Sep 10, 2010
24.07273
--
5000000
Sep 09, 2010
23.973308
--
5000000
Sep 08, 2010
23.866266
--
5000000
Sep 07, 2010
23.746377
--
5000000
Sep 03, 2010
24.02739
--
5000000
Sep 02, 2010
23.737619
--
5000000
Sep 01, 2010
23.50373
--
5000000
Aug 31, 2010
22.839627
--
5100000
Aug 30, 2010
22.840661
--
5100000
Aug 27, 2010
23.161651
--
5100000
Aug 26, 2010
22.797618
--
5100000
Aug 25, 2010
22.979784
--
5100000
Aug 24, 2010
22.90706
--
5100000
Aug 23, 2010
23.249778
--
5100000
Aug 20, 2010
23.342789
--
5100000
Aug 19, 2010
23.425998
--
5100000
Aug 18, 2010
23.816333
--
5100000
Aug 17, 2010
23.777486
--
5100000
Aug 16, 2010
23.493442
--
5100000
Aug 13, 2010
23.478595
--
5100000
Aug 12, 2010
23.583721
--
5100000
Aug 11, 2010
23.726638
--
5100000
Aug 10, 2010
24.376928
--
5100000
Aug 09, 2010
24.525815
--
5100000
Aug 06, 2010
24.406515
--
5100000
Aug 05, 2010
24.487412
--
5100000
Aug 04, 2010
24.524451
--
5100000
Aug 03, 2010
24.372603
--
5100000
Aug 02, 2010
24.526141
--
5100000
Jul 30, 2010
24.001655
--
5100000
Jul 29, 2010
24.010689
--
5100000
Jul 28, 2010
24.134816
--
5100000
Jul 27, 2010
24.321795
--
5100000
Jul 26, 2010
24.334105
--
5100000
Jul 23, 2010
24.046839
--
5100000
Jul 22, 2010
23.84347
--
5100000
Jul 21, 2010
23.329943
--
5100000
Jul 20, 2010
23.635255
--
5100000
Jul 19, 2010
23.392398
--
5100000
Jul 16, 2010
23.267038
--
5100000
Jul 15, 2010
23.958157
--
5100000
Jul 14, 2010
23.926017
--
5100000
Jul 13, 2010
23.916718
--
5100000
Jul 12, 2010
23.553258
--
5100000
Jul 09, 2010
23.532076
--
5100000
Jul 08, 2010
23.385951
--
5100000
Jul 07, 2010
23.17676
--
5100000
Jul 06, 2010
22.441722
--
5100000
Jul 02, 2010
22.345177
--
5100000
Jul 01, 2010
22.434998
--
5100000
Jun 30, 2010
22.498603
--
5100000
Jun 29, 2010
22.727058
--
5100000
Jun 28, 2010
23.461867
--
5100000
Jun 25, 2010
23.504493
--
5100000
Jun 24, 2010
23.434817
0.08778
5100000
Jun 23, 2010
23.925955
--
5100000
Jun 22, 2010
24.01034
--
5100000
Jun 21, 2010
24.384758
--
5100000
Jun 18, 2010
24.482425
--
5100000
Jun 17, 2010
24.455791
--
5100000
Jun 16, 2010
24.414593
--
5100000
Jun 15, 2010
24.41314
--
5100000
Jun 14, 2010
23.853904
--
5100000
Jun 11, 2010
23.879485
--
5100000
Jun 10, 2010
23.756755
--
5100000
Jun 09, 2010
23.097025
--
5100000
Jun 08, 2010
23.242741
--
5100000
Jun 07, 2010
23.010143
--
5100000
Jun 04, 2010
23.30745
--
5100000
Jun 03, 2010
24.1175
--
5100000
Jun 02, 2010
24.007701
--
5100000
Jun 01, 2010
23.406198
--
5100000
May 28, 2010
23.802754
--
5100000
May 27, 2010
24.097985
--
5100000
May 26, 2010
23.351799
--
5100000
May 25, 2010
23.506391
--
5100000
May 24, 2010
23.488214
--
5100000
May 21, 2010
23.792651
--
5100000
May 20, 2010
23.4662
--
5100000
May 19, 2010
24.379375
--
5100000
May 18, 2010
24.508919
--
5100000
May 17, 2010
24.849655
--
5100000
May 14, 2010
24.812805
--
5100000
May 13, 2010
25.297639
--
5100000
May 12, 2010
25.623755
--
5100000
May 11, 2010
25.235193
--
5100000
May 10, 2010
25.306618
--
5100000
May 07, 2010
24.247552
--
5100000
May 06, 2010
24.649133
--
5100000
May 05, 2010
25.442502
--
5100000
May 04, 2010
25.562701
--
5100000
May 03, 2010
26.192501
--
5100000
Apr 30, 2010
25.86569
--
5100000
Apr 29, 2010
26.31592
--
5100000
Apr 28, 2010
25.998511
--
5200000
Apr 27, 2010
25.840784
--
5200000
Apr 26, 2010
26.436192
--
5200000
Apr 23, 2010
26.560957
--
5200000
Apr 22, 2010
26.401159
--
5200000
Apr 21, 2010
26.360852
--
5200000
Apr 20, 2010
26.408607
--
5200000
Apr 19, 2010
26.207808
--
5200000
Apr 16, 2010
26.100693
--
5200000
Apr 15, 2010
26.503385
--
5200000
Apr 14, 2010
26.467864
--
5200000
Apr 13, 2010
26.148504
--
5200000
Apr 12, 2010
26.123155
--
5200000
Apr 09, 2010
26.071422
--
5200000
Apr 08, 2010
25.92163
--
5200000
Apr 07, 2010
25.846577
--
5200000
Apr 06, 2010
25.972458
--
5200000
Apr 05, 2010
25.937698
--
5200000
Apr 01, 2010
25.733243
--
5200000
Mar 31, 2010
25.552656
--
5200000
Mar 30, 2010
25.644483
--
5200000
Mar 29, 2010
25.633416
--
5200000
Mar 26, 2010
25.498101
--
5200000
Mar 25, 2010
25.485224
0.072932
5200000
Mar 24, 2010
25.623948
--
5200000
Mar 23, 2010
25.794765
--
5200000
Mar 22, 2010
25.601036
--
5200000
Mar 19, 2010
25.48018
--
5200000
Mar 18, 2010
25.606964
--
5200000
Mar 17, 2010
25.606847
--
5200000
Mar 16, 2010
25.463168
--
5200000
Mar 15, 2010
25.258748
--
5200000
Mar 12, 2010
25.24672
--
5200000
Mar 11, 2010
25.23488
--
5200000
Mar 10, 2010
25.123994
--
5200000
Mar 09, 2010
25.012009
--
5200000
Mar 08, 2010
24.971786
--
5100000
Mar 05, 2010
24.977471
--
5000000
Mar 04, 2010
24.645732
--
5000000
Mar 03, 2010
24.574853
--
5000000
Mar 02, 2010
24.567123
--
5000000
Mar 01, 2010
24.521282
--
5000000
Feb 26, 2010
24.281167
--
5000000
Feb 25, 2010
24.236745
--
5000000
Feb 24, 2010
24.284352
--
5000000
Feb 23, 2010
24.051242
--
5000000
Feb 22, 2010
24.340891
--
5000000
Feb 19, 2010
24.377196
--
5000000
Feb 18, 2010
24.33408
--
5000000
Feb 17, 2010
24.167032
--
5000000
Feb 16, 2010
24.053659
--
5000000
Feb 12, 2010
23.634322
--
5000000
Feb 11, 2010
23.674132
--
5000000
Feb 10, 2010
23.453212
--
5000000
Feb 09, 2010
23.50526
--
5000000
Feb 08, 2010
23.211773
--
5000000
Feb 05, 2010
23.411198
--
5000000
Feb 04, 2010
23.341104
--
5000000
Feb 03, 2010
24.084929
--
5000000
Feb 02, 2010
24.209017
--
5000000
Feb 01, 2010
23.908763
--
5000000
Jan 29, 2010
23.589399
--
5000000
Jan 28, 2010
23.847091
--
5000000
Jan 27, 2010
24.131631
--
5000000
Jan 26, 2010
23.993202
--
5000000
Jan 25, 2010
24.10024
--
5000000
Jan 22, 2010
24.001025
--
5000000
Jan 21, 2010
24.573611
--
5000000
Jan 20, 2010
24.994542
--
5000000
Jan 19, 2010
25.242107
--
5000000
Jan 15, 2010
24.925769
--
5000000
Jan 14, 2010
25.196163
--
5000000
Jan 13, 2010
25.113698
--
5000000
Jan 12, 2010
24.882133
--
5000000
Jan 11, 2010
25.127097
--
5000000
Jan 08, 2010
25.09283
--
5000000
Jan 07, 2010
25.008878
--
5000000
Jan 06, 2010
24.894599
--
5000000
Jan 05, 2010
24.877016
--
5000000
Jan 04, 2010
24.81174
--
5000000
Dec 31, 2009
24.447004
--
5000000
Dec 30, 2009
24.701204
--
5000000
Dec 29, 2009
24.693766
--
5000000
Dec 28, 2009
24.721517
--
5000000
Dec 24, 2009
24.686433
--
5000000
Dec 23, 2009
24.563513
0.105131
5000000
Dec 22, 2009
24.586934
--
5000000
Dec 21, 2009
24.482926
--
5000000
Dec 18, 2009
24.238707
--
5000000
Dec 17, 2009
24.091345
--
5000000
Dec 16, 2009
24.368452
--
5000000
Dec 15, 2009
24.335492
--
5000000
Dec 14, 2009
24.469561
--
5000000
Dec 11, 2009
24.278968
--
5000000
Dec 10, 2009
24.1927
--
5000000
Dec 09, 2009
24.033409
--
5000000
Dec 08, 2009
23.94252
--
5000000
Dec 07, 2009
24.169978
--
5000000
Dec 04, 2009
24.238839
--
5000000
Dec 03, 2009
24.087589
--
5000000
Dec 02, 2009
24.281141
--
5000000
Dec 01, 2009
24.28272
--
5000000
Nov 30, 2009
24.001978
--
5000000
Nov 27, 2009
23.888331
--
5000000
Nov 25, 2009
24.286102
--
5000000
Nov 24, 2009
24.1749
--
5000000
Nov 23, 2009
24.19444
--
5000000
Nov 20, 2009
23.867399
--
5000000
Nov 19, 2009
23.938468
--
5000000
Nov 18, 2009
24.273876
--
5000000
Nov 17, 2009
24.281609
--
5000000
Nov 16, 2009
24.238633
--
5000000
Nov 13, 2009
23.905864
--
5000000
Nov 12, 2009
23.789139
--
5000000
Nov 11, 2009
24.022854
--
5000000
Nov 10, 2009
23.90273
--
5000000
Nov 09, 2009
23.906541
--
5000000
Nov 06, 2009
23.38026
--
5000000
Nov 05, 2009
23.312565
--
5000000
Nov 04, 2009
22.85515
--
5000000
Nov 03, 2009
22.816863
--
5000000
Nov 02, 2009
22.77989
--
5000000
Oct 30, 2009
22.636603
--
5000000
Oct 29, 2009
23.250731
--
5000000
Oct 28, 2009
22.745661
--
5000000
Oct 27, 2009
23.18396
--
5000000
Oct 26, 2009
23.27797
--
5000000
Oct 23, 2009
23.533804
--
5000000
Oct 22, 2009
23.793455
--
5000000
Oct 21, 2009
23.528427
--
5000000
Oct 20, 2009
23.73183
--
5000000
Oct 19, 2009
23.86531
--
5000000
Oct 16, 2009
23.658457
--
5000000
Oct 15, 2009
23.860671
--
5000000
Oct 14, 2009
23.777476
--
5000000
Oct 13, 2009
23.380875
--
5000000
Oct 12, 2009
23.461662
--
5000000
Oct 09, 2009
23.346067
--
5000000
Oct 08, 2009
23.210496
--
5000000
Oct 07, 2009
23.048497
--
5000000
Oct 06, 2009
22.966412
--
5000000
Oct 05, 2009
22.644452
--
5000000
Oct 02, 2009
22.343529
--
5000000
Oct 01, 2009
22.427215
--
5000000
Sep 30, 2009
23.017741
--
5000000
Sep 29, 2009
23.062133
--
5000000
Sep 28, 2009
23.127597
--
5000000
Sep 25, 2009
22.716317
--
5000000
Sep 24, 2009
22.826305
--
5000000
Sep 23, 2009
23.045365
--
5000000
Sep 22, 2009
23.252593
0.08955
5000000
Sep 21, 2009
23.186553
--
5000000
Sep 18, 2009
23.277332
--
5000000
Sep 17, 2009
23.225352
--
5000000
Sep 16, 2009
23.2941
--
5000000
Sep 15, 2009
22.950249
--
5000000
Sep 14, 2009
22.876769
--
5000000
Sep 11, 2009
22.730387
--
5000000
Sep 10, 2009
22.745388
--
5000000
Sep 09, 2009
22.494626
--
5000000
Sep 08, 2009
22.322914
--
5000000
Sep 04, 2009
22.132618
--
5000000
Sep 03, 2009
21.857534
--
5000000
Sep 02, 2009
21.697105
--
5000000
Sep 01, 2009
21.772076
--
5000000
Aug 31, 2009
22.256582
--
5000000
Aug 28, 2009
22.412663
--
5000000
Aug 27, 2009
22.437456
--
5000000
Aug 26, 2009
22.379924
--
5000000
Aug 25, 2009
22.381723
--
5000000
Aug 24, 2009
22.315436
--
5000000
Aug 21, 2009
22.342515
--
5000000
Aug 20, 2009
21.951515
--
5000000
Aug 19, 2009
21.724892
--
5000000
Aug 18, 2009
21.581503
--
5000000
Aug 17, 2009
21.352851
--
5000000
Aug 14, 2009
21.857601
--
5000000
Aug 13, 2009
22.034362
--
5000000
Aug 12, 2009
21.876938
--
5000000
Aug 11, 2009
21.631005
--
5000000
Aug 10, 2009
21.90006
--
5000000
Aug 07, 2009
21.974686
--
5000000
Aug 06, 2009
21.702729
--
5000000
Aug 05, 2009
21.827275
--
5000000
Aug 04, 2009
21.882148
--
5000000
Aug 03, 2009
21.815007
--
5000000
Jul 31, 2009
21.485173
--
5000000
Jul 30, 2009
21.476459
--
5000000
Jul 29, 2009
21.251703
--
5000000
Jul 28, 2009
21.336683
--
5000000
Jul 27, 2009
21.401989
--
5000000
Jul 24, 2009
21.333358
--
5000000
Jul 23, 2009
21.265486
--
5000000
Jul 22, 2009
20.794395
--
5000000
Jul 21, 2009
20.79388
--
5000000
Jul 20, 2009
20.726828
--
5000000
Jul 17, 2009
20.513905
--
5000000
Jul 16, 2009
20.50359
--
5000000
Jul 15, 2009
20.310887
--
5000000
Jul 14, 2009
19.727198
--
5000000
Jul 13, 2009
19.626625
--
5100000
Jul 10, 2009
19.165946
--
5100000
Jul 09, 2009
19.215374
--
5100000
Jul 08, 2009
19.14796
--
5100000
Jul 07, 2009
19.159411
--
4900000
Jul 06, 2009
19.538309
--
4900000
Jul 02, 2009
19.503935
--
4900000
Jul 01, 2009
20.06066
--
4900000
Jun 30, 2009
19.950058
--
4900000
Jun 29, 2009
20.108597
--
4900000
Jun 26, 2009
19.939217
--
4900000
Jun 25, 2009
19.953305
--
4900000
Jun 24, 2009
19.533244
0.09517
4900000
Jun 23, 2009
19.492046
--
4900000
Jun 22, 2009
19.469166
--
4900000
Jun 19, 2009
20.084686
--
4900000
Jun 18, 2009
20.020541
--
4900000
Jun 17, 2009
19.862549
--
4900000
Jun 16, 2009
19.876725
--
4900000
Jun 15, 2009
20.138657
--
4900000
Jun 12, 2009
20.627085
--
4900000
Jun 11, 2009
20.618301
--
4900000
Jun 10, 2009
20.445699
--
4900000
Jun 09, 2009
20.509264
--
4900000
Jun 08, 2009
20.409969
--
4900000
Jun 05, 2009
20.444507
--
4900000
Jun 04, 2009
20.473453
--
4900000
Jun 03, 2009
20.267393
--
4900000
Jun 02, 2009
20.555229
--
4900000
Jun 01, 2009
20.54732
--
4900000
May 29, 2009
20.023536
--
4900000
May 28, 2009
19.76211
--
4900000
May 27, 2009
19.446231
--
4900000
May 26, 2009
19.783978
--
4900000
May 22, 2009
19.265038
--
4900000
May 21, 2009
19.287315
--
4900000
May 20, 2009
19.611342
--
4900000
May 19, 2009
19.696531
--
5100000
May 18, 2009
19.694992
--
5100000
May 15, 2009
19.114033
--
5100000
May 14, 2009
19.355889
--
5100000
May 13, 2009
19.135189
--
5100000
May 12, 2009
19.691722
--
5100000
May 11, 2009
19.734779
--
5100000
May 08, 2009
20.140253
--
5100000
May 07, 2009
19.697058
--
5100000
May 06, 2009
19.982905
--
5100000
May 05, 2009
19.665533
--
5100000
May 04, 2009
19.747419
--
5100000
May 01, 2009
19.091194
--
5000000
Apr 30, 2009
18.98121
--
5000000
Apr 29, 2009
18.987898
--
5000000
Apr 28, 2009
18.623922
--
5000000
Apr 27, 2009
18.659618
--
5000000
Apr 24, 2009
18.825609
--
5000000
Apr 23, 2009
18.489542
--
5000000
Apr 22, 2009
18.339507
--
5000000
Apr 21, 2009
18.483809
--
5000000
Apr 20, 2009
18.11578
--
5000000
Apr 17, 2009
18.934695
--
5000000
Apr 16, 2009
18.806551
--
5000000
Apr 15, 2009
18.470871
--
5000000
Apr 14, 2009
18.246614
--
4900000
Apr 13, 2009
18.614609
--
4900000
Apr 09, 2009
18.555513
--
4900000
Apr 08, 2009
17.853259
--
4900000
Apr 07, 2009
17.657736
--
4900000
Apr 06, 2009
18.051794
--
4900000
Apr 03, 2009
18.220185
--
4900000
Apr 02, 2009
18.05884
--
4900000
Apr 01, 2009
17.548471
--
4900000
Mar 31, 2009
17.247367
--
4900000
Mar 30, 2009
17.025483
--
4900000
Mar 27, 2009
17.597647
--
4900000
Mar 26, 2009
17.952332
--
4900000
Mar 25, 2009
17.56473
0.112571
4900000
Mar 24, 2009
17.522524
--
5100000
Mar 23, 2009
17.868271
--
5100000
Mar 20, 2009
16.700553
--
5100000
Mar 19, 2009
17.017475
--
5100000
Mar 18, 2009
17.208691
--
5100000
Mar 17, 2009
16.944947
--
5100000
Mar 16, 2009
16.444865
--
5100000
Mar 13, 2009
16.485686
--
5100000
Mar 12, 2009
16.351968
--
5100000
Mar 11, 2009
15.691255
--
5100000
Mar 10, 2009
15.625612
--
5100000
Mar 09, 2009
14.720343
--
5100000
Mar 06, 2009
14.905714
--
5100000
Mar 05, 2009
14.875218
--
5100000
Mar 04, 2009
15.507971
--
5100000
Mar 03, 2009
15.129204
--
5100000
Mar 02, 2009
15.166738
--
5100000
Feb 27, 2009
15.87947
--
5100000
Feb 26, 2009
16.226619
--
5100000
Feb 25, 2009
16.484784
--
5100000
Feb 24, 2009
16.660352
--
5100000
Feb 23, 2009
16.038295
--
5100000
Feb 20, 2009
16.610609
--
5100000
Feb 19, 2009
16.786709
--
5100000
Feb 18, 2009
16.972444
--
5100000
Feb 17, 2009
17.028368
--
5100000
Feb 13, 2009
17.81314
--
5100000
Feb 12, 2009
17.961996
--
5100000
Feb 11, 2009
17.924997
--
5100000
Feb 10, 2009
17.771851
--
5100000
Feb 09, 2009
18.682479
--
5100000
Feb 06, 2009
18.648919
--
5100000
Feb 05, 2009
18.164017
--
5100000
Feb 04, 2009
17.903436
--
5100000
Feb 03, 2009
18.022408
--
5100000
Feb 02, 2009
17.71319
--
5100000
Jan 30, 2009
17.70053
--
5100000
Jan 29, 2009
18.121296
--
5100000
Jan 28, 2009
18.683481
--
5100000
Jan 27, 2009
18.086597
--
5100000
Jan 26, 2009
17.881858
--
5100000
Jan 23, 2009
17.784067
--
5100000
Jan 22, 2009
17.676505
--
5100000
Jan 21, 2009
17.925739
--
5100000
Jan 20, 2009
17.184441
--
5100000
Jan 16, 2009
18.128494
--
5100000
Jan 15, 2009
17.997852
--
5100000
Jan 14, 2009
17.985769
--
5100000
Jan 13, 2009
18.589797
--
5100000
Jan 12, 2009
18.565408
--
5100000
Jan 09, 2009
18.945819
--
5100000
Jan 08, 2009
19.350998
--
5100000
Jan 07, 2009
19.287533
--
5100000
Jan 06, 2009
19.862779
--
5100000
Jan 05, 2009
19.681422
--
5100000
Jan 02, 2009
19.753836
--
5100000
Dec 31, 2008
19.119097
--
5100000
Dec 30, 2008
18.86742
--
5100000
Dec 29, 2008
18.405361
--
5000000
Dec 26, 2008
18.481806
--
5000000
Dec 24, 2008
18.399916
--
5000000
Dec 23, 2008
18.307268
0.119961
4900000
Dec 22, 2008
18.606942
--
4900000
Dec 19, 2008
18.963966
--
4900000
Dec 18, 2008
18.932592
--
4900000
Dec 17, 2008
19.303145
--
4900000
Dec 16, 2008
19.424357
--
4900000
Dec 15, 2008
18.473208
--
4900000
Dec 12, 2008
18.697875
--
4900000
Dec 11, 2008
18.544567
--
4900000
Dec 10, 2008
19.099612
--
4900000
Dec 09, 2008
18.938255
--
4900000
Dec 08, 2008
19.378424
--
4900000
Dec 05, 2008
18.704151
--
4900000
Dec 04, 2008
18.048246
--
4900000
Dec 03, 2008
18.59133
--
4900000
Dec 02, 2008
18.165381
--
4900000
Dec 01, 2008
17.478301
--
4900000
Nov 28, 2008
19.197483
--
4900000
Nov 26, 2008
19.009775
--
4900000
Nov 25, 2008
18.373958
--
4900000
Nov 24, 2008
18.35636
--
4700000
Nov 21, 2008
17.345506
--
4700000
Nov 20, 2008
16.299684
--
4700000
Nov 19, 2008
17.446073
--
4700000
Nov 18, 2008
18.563934
--
4600000
Nov 17, 2008
18.335626
--
4600000
Nov 14, 2008
18.795549
--
4600000
Nov 13, 2008
19.653872
--
4600000
Nov 12, 2008
18.344555
--
4600000
Nov 11, 2008
19.285743
--
4600000
Nov 10, 2008
19.742633
--
4600000
Nov 07, 2008
20.005816
--
4600000
Nov 06, 2008
19.491702
--
4600000
Nov 05, 2008
20.508617
--
4600000
Nov 04, 2008
21.588506
--
4600000
Nov 03, 2008
20.857996
--
4600000
Oct 31, 2008
20.952262
--
4600000
Oct 30, 2008
20.618335
--
4600000
Oct 29, 2008
20.057099
--
4600000
Oct 28, 2008
20.264903
--
4600000
Oct 27, 2008
18.429606
--
4600000
Oct 24, 2008
18.958139
--
4600000
Oct 23, 2008
19.6395
--
4600000
Oct 22, 2008
19.474289
--
4600000
Oct 21, 2008
20.668756
--
4600000
Oct 20, 2008
21.270772
--
4600000
Oct 17, 2008
20.395141
--
4600000
Oct 16, 2008
20.491775
--
4600000
Oct 15, 2008
19.757802
--
4600000
Oct 14, 2008
21.619985
--
4600000
Oct 13, 2008
21.68632
--
4600000
Oct 10, 2008
19.537939
--
4600000
Oct 09, 2008
19.754986
--
4600000
Oct 08, 2008
21.365255
--
4600000
Oct 07, 2008
21.630689
--
4600000
Oct 06, 2008
22.884651
--
4600000
Oct 03, 2008
23.794959
--
4600000
Oct 02, 2008
24.165451
--
4600000
Oct 01, 2008
25.163842
--
4600000
Sep 30, 2008
25.310972
--
4600000
Sep 29, 2008
24.049719
--
4600000
Sep 26, 2008
26.224774
--
4600000
Sep 25, 2008
26.151972
--
4600000
Sep 24, 2008
25.666051
0.113413
4600000
Sep 23, 2008
25.844595
--
4600000
Sep 22, 2008
26.204607
--
4600000
Sep 19, 2008
27.181383
--
4600000
Sep 18, 2008
26.27854
--
4600000
Sep 17, 2008
25.301471
--
4600000
Sep 16, 2008
26.375218
--
4600000
Sep 15, 2008
25.881073
--
4600000
Sep 12, 2008
26.989075
--
4600000
Sep 11, 2008
26.910375
--
4600000
Sep 10, 2008
26.516052
--
4600000
Sep 09, 2008
26.377041
--
4600000
Sep 08, 2008
27.167089
--
4600000
Sep 05, 2008
26.636567
--
4600000
Sep 04, 2008
26.502557
--
4600000
Sep 03, 2008
27.208605
--
4600000
Sep 02, 2008
27.27385
--
4600000
Aug 29, 2008
27.306766
--
4600000
Aug 28, 2008
27.711134
--
4600000
Aug 27, 2008
27.328965
--
4600000
Aug 26, 2008
27.103024
--
4600000
Aug 25, 2008
27.067554
--
4600000
Aug 22, 2008
27.577217
--
4600000
Aug 21, 2008
27.251775
--
4600000
Aug 20, 2008
27.234585
--
4600000
Aug 19, 2008
27.076128
--
4600000
Aug 18, 2008
27.357064
--
4600000
Aug 15, 2008
27.795373
--
4600000
Aug 14, 2008
27.696902
--
4600000
Aug 13, 2008
27.527332
--
4600000
Aug 12, 2008
27.617785
--
4600000
Aug 11, 2008
27.887489
--
4600000
Aug 08, 2008
27.656023
--
4600000
Aug 07, 2008
27.040103
--
4600000
Aug 06, 2008
27.52543
--
4600000
Aug 05, 2008
27.422344
--
4600000
Aug 04, 2008
26.71698
--
4600000
Aug 01, 2008
26.850387
--
4600000
Jul 31, 2008
26.935122
--
4600000
Jul 30, 2008
27.191192
--
4600000
Jul 29, 2008
26.826993
--
4600000
Jul 28, 2008
26.227645
--
4600000
Jul 25, 2008
26.646169
--
4600000
Jul 24, 2008
26.561721
--
4400000
Jul 23, 2008
27.198544
--
4400000
Jul 22, 2008
27.005395
--
4400000
Jul 21, 2008
26.731837
--
4400000
Jul 18, 2008
26.781978
--
4400000
Jul 17, 2008
26.75828
--
4400000
Jul 16, 2008
26.426381
--
4400000
Jul 15, 2008
25.734036
--
4400000
Jul 14, 2008
25.924757
--
4400000
Jul 11, 2008
26.177802
--
4400000
Jul 10, 2008
26.451119
--
4400000
Jul 09, 2008
26.127359
--
4400000
Jul 08, 2008
26.689599
--
4400000
Jul 07, 2008
26.216387
--
4400000
Jul 03, 2008
26.474641
--
4400000
Jul 02, 2008
26.469933
--
4400000
Jul 01, 2008
26.948805
--
4400000
Jun 30, 2008
26.825196
--
4400000
Jun 27, 2008
26.87474
--
4400000
Jun 26, 2008
26.971538
--
4400000
Jun 25, 2008
27.756267
0.105847
4400000
Jun 24, 2008
27.726994
--
4400000
Jun 23, 2008
27.863848
--
4400000
Jun 20, 2008
27.898896
--
4400000
Jun 19, 2008
28.404222
--
4400000
Jun 18, 2008
28.281566
--
4400000
Jun 17, 2008
28.52322
--
4400000
Jun 16, 2008
28.716609
--
4400000
Jun 13, 2008
28.689459
--
4400000
Jun 12, 2008
28.250399
--
4400000
Jun 11, 2008
28.095288
--
4400000
Jun 10, 2008
28.552281
--
4400000
Jun 09, 2008
28.626612
--
4400000
Jun 06, 2008
28.571554
--
4400000
Jun 05, 2008
29.438204
--
4400000
Jun 04, 2008
28.919701
--
4400000
Jun 03, 2008
28.860684
--
4200000
Jun 02, 2008
29.000703
--
4200000
May 30, 2008
29.287356
--
4200000
May 29, 2008
29.240328
--
4200000
May 28, 2008
29.015065
--
4200000
May 27, 2008
28.867831
--
4200000
May 23, 2008
28.625435
--
4200000
May 22, 2008
28.986904
--
4200000
May 21, 2008
28.937171
--
4200000
May 20, 2008
29.411212
--
4200000
May 19, 2008
29.655954
--
4200000
May 16, 2008
29.658595
--
4200000
May 15, 2008
29.635764
--
4200000
May 14, 2008
29.313739
--
4200000
May 13, 2008
29.19175
--
4200000
May 12, 2008
29.173582
--
4200000
May 09, 2008
28.87194
--
4200000
May 08, 2008
29.049098
--
4200000
May 07, 2008
28.957257
--
4200000
May 06, 2008
29.4318
--
4200000
May 05, 2008
29.215567
--
4200000
May 02, 2008
29.321336
--
4200000
May 01, 2008
29.221403
--
4200000
Apr 30, 2008
28.704991
--
4200000
Apr 29, 2008
28.822869
--
4200000
Apr 28, 2008
28.943844
--
4200000
Apr 25, 2008
28.9703
--
4200000
Apr 24, 2008
28.834869
--
4200000
Apr 23, 2008
28.733511
--
4200000
Apr 22, 2008
28.625831
--
4200000
Apr 21, 2008
28.938124
--
4200000
Apr 18, 2008
29.015816
--
4200000
Apr 17, 2008
28.5277
--
4200000
Apr 16, 2008
28.543576
--
4200000
Apr 15, 2008
27.936393
--
4200000
Apr 14, 2008
27.87207
--
4200000
Apr 11, 2008
27.952323
--
4200000
Apr 10, 2008
28.443044
--
4200000
Apr 09, 2008
28.332318
--
4200000
Apr 08, 2008
28.543582
--
4200000
Apr 07, 2008
28.71075
--
4200000
Apr 04, 2008
28.688305
--
4200000
Apr 03, 2008
28.615291
--
4200000
Apr 02, 2008
28.585411
--
4200000
Apr 01, 2008
28.63367
--
4200000
Mar 31, 2008
27.692819
--
4200000
Mar 28, 2008
27.573908
--
4200000
Mar 27, 2008
27.791603
--
4200000
Mar 26, 2008
28.101477
--
4200000
Mar 25, 2008
28.325742
0.100615
4300000
Mar 24, 2008
28.367754
--
4300000
Mar 20, 2008
27.987413
--
4300000
Mar 19, 2008
27.429125
--
4300000
Mar 18, 2008
28.059158
--
4300000
Mar 17, 2008
26.998717
--
4100000
Mar 14, 2008
27.155021
--
4100000
Mar 13, 2008
27.700181
--
4100000
Mar 12, 2008
27.520235
--
4100000
Mar 11, 2008
27.757334
--
4100000
Mar 10, 2008
26.807665
--
4100000
Mar 07, 2008
27.126171
--
4100000
Mar 06, 2008
27.313456
--
4100000
Mar 05, 2008
27.88882
--
4100000
Mar 04, 2008
27.72029
--
4100000
Mar 03, 2008
27.759532
--
4100000
Feb 29, 2008
27.752671
--
4100000
Feb 28, 2008
28.457979
--
4100000
Feb 27, 2008
28.689701
--
4100000
Feb 26, 2008
28.764828
--
4100000
Feb 25, 2008
28.575084
--
4100000
Feb 22, 2008
28.184144
--
4100000
Feb 21, 2008
27.969275
--
4100000
Feb 20, 2008
28.324633
--
4100000
Feb 19, 2008
28.015192
--
4100000
Feb 15, 2008
28.044552
--
4100000
Feb 14, 2008
28.04044
--
4100000
Feb 13, 2008
28.463252
--
4100000
Feb 12, 2008
28.042132
--
4100000
Feb 11, 2008
27.838435
--
4100000
Feb 08, 2008
27.591797
--
4100000
Feb 07, 2008
27.68675
--
4100000
Feb 06, 2008
27.469347
--
4100000
Feb 05, 2008
27.64488
--
4100000
Feb 04, 2008
28.448472
--
4100000
Feb 01, 2008
28.779483
--
4100000
Jan 31, 2008
28.410865
--
4100000
Jan 30, 2008
27.929318
--
4100000
Jan 29, 2008
28.047765
--
4100000
Jan 28, 2008
27.897394
--
4100000
Jan 25, 2008
27.359351
--
4100000
Jan 24, 2008
27.789282
--
4100000
Jan 23, 2008
27.497404
--
4100000
Jan 22, 2008
26.920178
--
4100000
Jan 18, 2008
27.2332
--
4100000
Jan 17, 2008
27.380492
--
4100000
Jan 16, 2008
28.183746
--
4100000
Jan 15, 2008
28.309541
--
4100000
Jan 14, 2008
29.024588
--
4100000
Jan 11, 2008
28.690316
--
4100000
Jan 10, 2008
29.164646
--
4100000
Jan 09, 2008
28.950853
--
4100000
Jan 08, 2008
28.606227
--
4100000
Jan 07, 2008
29.093105
--
4100000
Jan 04, 2008
29.009484
--
4100000
Jan 03, 2008
29.782779
--
4100000
Jan 02, 2008
29.847546
--
4100000
Dec 31, 2007
30.31225
--
4100000
Dec 28, 2007
30.522319
--
4100000
Dec 27, 2007
30.49517
0.117932
4100000
Dec 26, 2007
31.048221
--
4100000
Dec 24, 2007
31.058704
--
4100000
Dec 21, 2007
30.808156
--
4100000
Dec 20, 2007
30.380367
--
4100000
Dec 19, 2007
30.20895
--
4100000
Dec 18, 2007
30.256692
--
4100000
Dec 17, 2007
30.016771
--
4100000
Dec 14, 2007
30.44
--
4100000
Dec 13, 2007
30.875
--
3900000
Dec 12, 2007
30.805
--
3900000
Dec 11, 2007
30.63
--
3900000
Dec 10, 2007
31.465
--
3900000
Dec 07, 2007
31.21
--
3900000
Dec 06, 2007
31.35
--
3900000
Dec 05, 2007
30.86
--
3900000
Dec 04, 2007
30.4
--
3900000
Dec 03, 2007
30.55
--
3900000
Nov 30, 2007
30.75
--
3900000
Nov 29, 2007
30.45
--
3900000
Nov 28, 2007
30.44
--
3900000
Nov 27, 2007
29.6
--
3900000
Nov 26, 2007
29.21
--
3900000
Nov 23, 2007
29.84
--
3900000
Nov 21, 2007
29.38
--
3900000
Nov 20, 2007
29.805
--
3900000
Nov 19, 2007
29.84
--
3900000
Nov 16, 2007
30.385
--
3900000
Nov 15, 2007
30.25
--
3900000
Nov 14, 2007
30.665
--
3900000
Nov 13, 2007
30.885
--
3900000
Nov 12, 2007
30.05
--
3900000
Nov 09, 2007
30.26
--
3900000
Nov 08, 2007
30.695
--
3900000
Nov 07, 2007
30.7
--
3900000
Nov 06, 2007
31.635
--
3900000
Nov 05, 2007
31.245
--
3900000
Nov 02, 2007
31.36
--
3900000
Nov 01, 2007
31.33
--
3900000
Oct 31, 2007
32.165
--
3900000
Oct 30, 2007
31.79
--
3900000
Oct 29, 2007
31.935
--
3900000
Oct 26, 2007
31.875
--
3900000
Oct 25, 2007
31.44
--
3500000
Oct 24, 2007
31.505
--
3500000
Oct 23, 2007
31.605
--
3500000
Oct 22, 2007
31.425
--
3500000
Oct 19, 2007
31.275
--
3500000
Oct 18, 2007
32.07
--
3500000
Oct 17, 2007
32.15
--
3500000
Oct 16, 2007
32.115
--
3500000
Oct 15, 2007
32.355
--
3500000
Oct 12, 2007
32.61
--
3500000
Oct 11, 2007
32.43
--
3500000
Oct 10, 2007
32.64
--
3500000
Oct 09, 2007
32.69
--
3500000
Oct 08, 2007
32.43
--
3500000
Oct 05, 2007
32.53
--
3500000
Oct 04, 2007
32.22
--
3500000
Oct 03, 2007
32.17
--
3500000
Oct 02, 2007
32.33
--
3500000
Oct 01, 2007
32.3
--
3500000
Sep 28, 2007
31.865
--
3500000
Sep 27, 2007
31.965
--
3500000
Sep 26, 2007
31.805
--
3500000
Sep 25, 2007
31.635
0.102718
3500000
Sep 24, 2007
31.725
--
3500000
Sep 21, 2007
31.91
--
3700000
Sep 20, 2007
31.78
--
3500000
Sep 19, 2007
31.97
--
3500000
Sep 18, 2007
31.78
--
3500000
Sep 17, 2007
30.9
--
3500000
Sep 14, 2007
31.055
--
3500000
Sep 13, 2007
31.095
--
3500000
Sep 12, 2007
30.925
--
3500000
Sep 11, 2007
30.95
--
3500000
Sep 10, 2007
30.555
--
3500000
Sep 07, 2007
30.62
--
3500000
Sep 06, 2007
31.105
--
3500000
Sep 05, 2007
31.005
--
3500000
Sep 04, 2007
31.305
--
3500000
Aug 31, 2007
30.965
--
3500000
Aug 30, 2007
30.585
--
3500000
Aug 29, 2007
30.72
--
3500000
Aug 28, 2007
30.065
--
3500000
Aug 27, 2007
30.76
--
3500000
Aug 24, 2007
31.01
--
3500000
Aug 23, 2007
30.655
--
3500000
Aug 22, 2007
30.71
--
3500000
Aug 21, 2007
30.395
--
3500000
Aug 20, 2007
30.345
--
3500000
Aug 17, 2007
30.365
--
3500000
Aug 16, 2007
29.665
--
3500000
Aug 15, 2007
29.535
--
3500000
Aug 14, 2007
29.97
--
3500000
Aug 13, 2007
30.48
--
3500000
Aug 10, 2007
30.49
--
3500000
Aug 09, 2007
30.39
--
3500000
Aug 08, 2007
31.245
--
3500000
Aug 07, 2007
30.865
--
3500000
Aug 06, 2007
30.715
--
3500000
Aug 03, 2007
30.015
--
3500000
Aug 02, 2007
30.755
--
3500000
Aug 01, 2007
30.62
--
3500000
Jul 31, 2007
30.405
--
3500000
Jul 30, 2007
30.83
--
3500000
Jul 27, 2007
30.51
--
3500000
Jul 26, 2007
30.915
--
3500000
Jul 25, 2007
31.535
--
3500000
Jul 24, 2007
31.365
--
3500000
Jul 23, 2007
31.975
--
3500000
Jul 20, 2007
31.835
--
3500000
Jul 19, 2007
32.245
--
3500000
Jul 18, 2007
32.065
--
3500000
Jul 17, 2007
32.165
--
3500000
Jul 16, 2007
32.09
--
3500000
Jul 13, 2007
32.12
--
3500000
Jul 12, 2007
32.065
--
3500000
Jul 11, 2007
31.475
--
3500000
Jul 10, 2007
31.285
--
3500000
Jul 09, 2007
31.73
--
3500000
Jul 06, 2007
31.695
--
3500000
Jul 05, 2007
31.61
--
3400000
Jul 03, 2007
31.605
--
3400000
Jul 02, 2007
31.475
--
3400000
Jun 29, 2007
31.17
--
3400000
Jun 28, 2007
31.22
0.087061
3400000
Jun 27, 2007
31.34
--
3400000
Jun 26, 2007
31.07
--
3600000
Jun 25, 2007
31.155
--
3400000
Jun 22, 2007
31.26
--
3400000
Jun 21, 2007
31.68
--
3400000
Jun 20, 2007
31.485
--
3400000
Jun 19, 2007
31.885
--
3300000
Jun 18, 2007
31.845
--
3300000
Jun 15, 2007
31.87
--
3300000
Jun 14, 2007
31.66
--
3300000
Jun 13, 2007
31.505
--
3300000
Jun 12, 2007
31.055
--
3300000
Jun 11, 2007
31.295
--
3300000
Jun 08, 2007
31.265
--
3300000
Jun 07, 2007
30.915
--
3300000
Jun 06, 2007
31.44
--
3300000
Jun 05, 2007
31.755
--
3300000
Jun 04, 2007
31.925
--
3300000
Jun 01, 2007
31.875
--
3300000
May 31, 2007
31.725
--
3300000
May 30, 2007
31.675
--
3300000
May 29, 2007
31.45
--
3300000
May 25, 2007
31.395
--
3200000
May 24, 2007
31.24
--
3200000
May 23, 2007
31.56
--
3200000
May 22, 2007
31.635
--
3200000
May 21, 2007
31.65
--
3200000
May 18, 2007
31.6
--
3200000
May 17, 2007
31.385
--
3200000
May 16, 2007
31.415
--
3200000
May 15, 2007
31.155
--
3200000
May 14, 2007
31.2
--
3200000
May 11, 2007
31.26
--
3200000
May 10, 2007
31.01
--
3200000
May 09, 2007
31.42
--
3200000
May 08, 2007
31.305
--
3200000
May 07, 2007
31.305
--
3200000
May 04, 2007
31.225
--
3200000
May 03, 2007
31.175
--
3200000
May 02, 2007
31.03
--
3200000
May 01, 2007
30.79
--
3000000
Apr 30, 2007
30.65
--
3000000
Apr 27, 2007
30.92
--
3000000
Apr 26, 2007
30.93
--
3000000
Apr 25, 2007
30.965
--
3000000
Apr 24, 2007
30.635
--
3000000
Apr 23, 2007
30.59
--
3000000
Apr 20, 2007
30.625
--
3000000
Apr 19, 2007
30.37
--
3000000
Apr 18, 2007
30.39
--
3000000
Apr 17, 2007
30.35
--
3000000
Apr 16, 2007
30.27
--
3000000
Apr 13, 2007
29.925
--
3000000
Apr 12, 2007
29.805
--
3000000
Apr 11, 2007
29.635
--
3000000
Apr 10, 2007
29.805
--
3000000
Apr 09, 2007
29.74
--
3000000
Apr 05, 2007
29.695
--
3000000
Apr 04, 2007
29.605
--
3000000
Apr 03, 2007
29.53
--
3000000
Apr 02, 2007
29.28
--
3000000
Mar 30, 2007
29.27
--
3000000
Mar 29, 2007
29.305
--
3000000
Mar 28, 2007
29.19
--
3000000
Mar 27, 2007
29.425
--
2700000
Mar 26, 2007
29.605
--
2700000
Mar 23, 2007
29.625
0.082426
2700000
Mar 22, 2007
29.69
--
2700000
Mar 21, 2007
29.755
--
2700000
Mar 20, 2007
29.305
--
2700000
Mar 19, 2007
29.13
--
2700000
Mar 16, 2007
28.855
--
2700000
Mar 15, 2007
28.935
--
2700000
Mar 14, 2007
28.84
--
2700000
Mar 13, 2007
28.61
--
2700000
Mar 12, 2007
29.185
--
2700000
Mar 09, 2007
29.125
--
2700000
Mar 08, 2007
29.07
--
2700000
Mar 07, 2007
28.9
--
2700000
Mar 06, 2007
28.955
--
2700000
Mar 05, 2007
28.53
--
2700000
Mar 02, 2007
28.735
--
2700000
Mar 01, 2007
29.1
--
2700000
Feb 28, 2007
29.185
--
2700000
Feb 27, 2007
29.065
--
2700000
Feb 26, 2007
30.02
--
2700000
Feb 23, 2007
30.085
--
2700000
Feb 22, 2007
30.225
--
2700000
Feb 21, 2007
30.235
--
2700000
Feb 20, 2007
30.27
--
2700000
Feb 16, 2007
30.22
--
2700000
Feb 15, 2007
30.24
--
2700000
Feb 14, 2007
30.17
--
2700000
Feb 13, 2007
29.915
--
2700000
Feb 12, 2007
29.705
--
2700000
Feb 09, 2007
29.81
--
2700000
Feb 08, 2007
30.01
--
2700000
Feb 07, 2007
30.04
--
2700000
Feb 06, 2007
29.98
--
2700000
Feb 05, 2007
29.955
--
2700000
Feb 02, 2007
30.005
--
2700000
Feb 01, 2007
29.985
--
2700000
Jan 31, 2007
29.85
--
2500000
Jan 30, 2007
29.685
--
2500000
Jan 29, 2007
29.505
--
2500000
Jan 26, 2007
29.465
--
2500000
Jan 25, 2007
29.51
--
2500000
Jan 24, 2007
29.81
--
2500000
Jan 23, 2007
29.55
--
2500000
Jan 22, 2007
29.5
--
2500000
Jan 19, 2007
29.64
--
2500000
Jan 18, 2007
29.61
--
2500000
Jan 17, 2007
29.74
--
2500000
Jan 16, 2007
29.8
--
2500000
Jan 12, 2007
29.775
--
2500000
Jan 11, 2007
29.67
--
2500000
Jan 10, 2007
29.48
--
2500000
Jan 09, 2007
29.445
--
2500000
Jan 08, 2007
29.445
--
2500000
Jan 05, 2007
29.36
--
2500000
Jan 04, 2007
29.575
--
2300000
Jan 03, 2007
29.475
--
2300000
Dec 29, 2006
29.51
--
2300000
Dec 28, 2006
29.67
--
2300000
Dec 27, 2006
29.715
--
2300000
Dec 26, 2006
29.535
--
2300000
Dec 22, 2006
29.435
--
2300000
Dec 21, 2006
29.595
--
2300000
Dec 20, 2006
29.69
0.101045
2300000
Dec 19, 2006
29.815
--
2300000
Dec 18, 2006
29.765
--
2300000
Dec 15, 2006
29.88
--
2300000
Dec 14, 2006
29.865
--
2300000
Dec 13, 2006
29.595
--
2300000
Dec 12, 2006
29.53
--
2300000
Dec 11, 2006
29.58
--
2300000
Dec 08, 2006
29.555
--
2300000
Dec 07, 2006
29.52
--
2300000
Dec 06, 2006
29.635
--
2300000
Dec 05, 2006
29.645
--
2300000
Dec 04, 2006
29.55
--
2300000
Dec 01, 2006
29.265
--
2300000
Nov 30, 2006
29.385
--
2300000
Nov 29, 2006
29.405
--
2500000
Nov 28, 2006
29.16
--
2500000
Nov 27, 2006
29.08
--
2500000
Nov 24, 2006
29.505
--
2500000
Nov 22, 2006
29.58
--
2500000
Nov 21, 2006
29.49
--
2500000
Nov 20, 2006
29.505
--
2500000
Nov 17, 2006
29.54
--
2500000
Nov 16, 2006
29.505
--
2500000
Nov 15, 2006
29.47
--
2500000
Nov 14, 2006
29.385
--
2500000
Nov 13, 2006
29.195
--
2500000
Nov 10, 2006
29.125
--
2500000
Nov 09, 2006
29.11
--
2500000
Nov 08, 2006
29.245
--
2500000
Nov 07, 2006
29.19
--
2500000
Nov 06, 2006
29.14
--
2200000
Nov 03, 2006
28.815
--
2200000
Nov 02, 2006
28.895
--
2200000
Nov 01, 2006
28.915
--
2200000
Oct 31, 2006
29.095
--
2200000
Oct 30, 2006
29.04
--
2200000
Oct 27, 2006
28.99
--
2200000
Oct 26, 2006
29.235
--
2200000
Oct 25, 2006
29.11
--
2200000
Oct 24, 2006
29.035
--
2200000
Oct 23, 2006
29.075
--
2200000
Oct 20, 2006
28.93
--
2200000
Oct 19, 2006
28.91
--
2200000
Oct 18, 2006
28.935
--
2200000
Oct 17, 2006
28.82
--
2200000
Oct 16, 2006
28.895
--
2200000
Oct 13, 2006
28.785
--
2200000
Oct 12, 2006
28.71
--
2200000
Oct 11, 2006
28.44
--
2200000
Oct 10, 2006
28.47
--
2200000
Oct 09, 2006
28.37
--
2200000
Oct 06, 2006
28.325
--
2200000
Oct 05, 2006
28.38
--
2200000
Oct 04, 2006
28.325
--
2200000
Oct 03, 2006
27.975
--
2200000
Oct 02, 2006
27.91
--
2200000
Sep 29, 2006
28.04
--
2200000
Sep 28, 2006
28.115
--
2200000
Sep 27, 2006
28.055
--
2200000
Sep 26, 2006
28.05
0.148239
2200000
Sep 25, 2006
27.965
--
2200000
Sep 22, 2006
27.7
--
2200000
Sep 21, 2006
27.735
--
2200000
Sep 20, 2006
27.88
--
2200000
Sep 19, 2006
27.64
--
2200000
Sep 18, 2006
27.705
--
2200000
Sep 15, 2006
27.7
--
2200000
Sep 14, 2006
27.58
--
2200000
Sep 13, 2006
27.625
--
2200000
Sep 12, 2006
27.535
--
2200000
Sep 11, 2006
27.22
--
2200000
Sep 08, 2006
27.215
--
2200000
Sep 07, 2006
27.08
--
2200000
Sep 06, 2006
27.28
--
2200000
Sep 05, 2006
27.52
--
2200000
Sep 01, 2006
27.515
--
2200000
Aug 31, 2006
27.375
--
2200000
Aug 30, 2006
27.39
--
4000000
Aug 29, 2006
27.36
--
4000000
Aug 28, 2006
27.26
--
4000000
Aug 25, 2006
27.105
--
4000000
Aug 24, 2006
27.1
--
4000000
Aug 23, 2006
26.995
--
4000000
Aug 22, 2006
27.12
--
4000000
Aug 21, 2006
27.125
--
4000000
Aug 18, 2006
27.22
--
4000000
Aug 17, 2006
27.165
--
4000000
Aug 16, 2006
27.14
--
4000000
Aug 15, 2006
26.86
--
4000000
Aug 14, 2006
26.46
--
4000000
Aug 11, 2006
26.36
--
4000000
Aug 10, 2006
26.49
--
4000000
Aug 09, 2006
26.4
--
4000000
Aug 08, 2006
26.465
--
4000000
Aug 07, 2006
26.55
--
4000000
Aug 04, 2006
26.64
--
4000000
Aug 03, 2006
26.68
--
4000000
Aug 02, 2006
26.645
--
4000000
Aug 01, 2006
26.51
--
4000000
Jul 31, 2006
26.735
--
4000000
Jul 28, 2006
26.75
--
4000000
Jul 27, 2006
26.41
--
4000000
Jul 26, 2006
26.61
--
4000000
Jul 25, 2006
26.555
--
4000000
Jul 24, 2006
26.44
--
4000000
Jul 21, 2006
26.045
--
4000000
Jul 20, 2006
26.205
--
3900000
Jul 19, 2006
26.48
--
3900000
Jul 18, 2006
25.955
--
3900000
Jul 17, 2006
25.94
--
3900000
Jul 14, 2006
25.925
--
3900000
Jul 13, 2006
26.05
--
3900000
Jul 12, 2006
26.39
--
3900000
Jul 11, 2006
26.73
--
3900000
Jul 10, 2006
26.64
--
3900000
Jul 07, 2006
26.61
--
3900000
Jul 06, 2006
26.84
--
3900000
Jul 05, 2006
26.8
--
3900000
Jul 03, 2006
27.045
--
4000000
Jun 30, 2006
26.83
--
3900000
Jun 29, 2006
26.885
--
3900000
Jun 28, 2006
26.32
--
3900000
Jun 27, 2006
26.22
--
3900000
Jun 26, 2006
26.465
--
3900000
Jun 23, 2006
26.36
--
3900000
Jun 22, 2006
26.405
0.110782
3900000
Jun 21, 2006
26.66
--
3900000
Jun 20, 2006
26.375
--
3900000
Jun 19, 2006
26.39
--
3900000
Jun 16, 2006
26.61
--
3900000
Jun 15, 2006
26.685
--
3900000
Jun 14, 2006
26.17
--
3900000
Jun 13, 2006
25.995
--
3900000
Jun 12, 2006
26.22
--
3900000
Jun 09, 2006
26.54
--
3900000
Jun 08, 2006
26.67
--
3900000
Jun 07, 2006
26.62
--
3900000
Jun 06, 2006
26.74
--
3700000
Jun 05, 2006
26.78
--
3700000
Jun 02, 2006
27.24
--
4800000
Jun 01, 2006
27.2
--
4800000
May 31, 2006
26.885
--
4800000
May 30, 2006
26.69
--
4800000
May 26, 2006
27.095
--
4800000
May 25, 2006
26.955
--
4800000
May 24, 2006
26.705
--
4800000
May 23, 2006
26.61
--
4800000
May 22, 2006
26.695
--
4800000
May 19, 2006
26.78
--
4800000
May 18, 2006
26.68
--
4800000
May 17, 2006
26.835
--
4800000
May 16, 2006
27.235
--
4800000
May 15, 2006
27.315
--
4800000
May 12, 2006
27.24
--
4800000
May 11, 2006
27.485
--
4800000
May 10, 2006
27.79
--
4800000
May 09, 2006
27.85
--
4800000
May 08, 2006
27.895
--
4700000
May 05, 2006
27.935
--
4700000
May 04, 2006
27.67
--
4700000
May 03, 2006
27.565
--
4700000
May 02, 2006
27.65
--
4700000
May 01, 2006
27.535
--
4700000
Apr 28, 2006
27.655
--
4700000
Apr 27, 2006
27.775
--
4700000
Apr 26, 2006
27.64
--
4700000
Apr 25, 2006
27.585
--
4700000
Apr 24, 2006
27.665
--
4700000
Apr 21, 2006
27.715
--
4700000
Apr 20, 2006
27.755
--
4700000
Apr 19, 2006
27.705
--
4700000
Apr 18, 2006
27.68
--
4700000
Apr 17, 2006
27.22
--
4700000
Apr 13, 2006
27.325
--
4700000
Apr 12, 2006
27.29
--
4700000
Apr 11, 2006
27.27
--
4700000
Apr 10, 2006
27.44
--
4600000
Apr 07, 2006
27.435
--
4600000
Apr 06, 2006
27.705
--
4600000
Apr 05, 2006
27.74
--
4600000
Apr 04, 2006
27.65
--
4600000
Apr 03, 2006
27.52
--
4600000
Mar 31, 2006
27.45
--
4600000
Mar 30, 2006
27.56
--
4600000
Mar 29, 2006
27.6
--
4600000
Mar 28, 2006
27.375
--
4600000
Mar 27, 2006
27.545
--
4600000
Mar 24, 2006
27.59
0.084146
4600000
Mar 23, 2006
27.625
--
4600000
Mar 22, 2006
27.67
--
4600000
Mar 21, 2006
27.475
--
4500000
Mar 20, 2006
27.63
--
4500000
Mar 17, 2006
27.62
--
4500000
Mar 16, 2006
27.55
--
4500000
Mar 15, 2006
27.515
--
4500000
Mar 14, 2006
27.385
--
4500000
Mar 13, 2006
27.16
--
4500000
Mar 10, 2006
27.14
--
4500000
Mar 09, 2006
26.945
--
4500000
Mar 08, 2006
27.075
--
4500000
Mar 07, 2006
27.04
--
4500000
Mar 06, 2006
27.085
--
4500000
Mar 03, 2006
27.275
--
4500000
Mar 02, 2006
27.325
--
4500000
Mar 01, 2006
27.375
--
4500000
Feb 28, 2006
27.175
--
4500000
Feb 27, 2006
27.4
--
4500000
Feb 24, 2006
27.295
--
4500000
Feb 23, 2006
27.285
--
4500000
Feb 22, 2006
27.34
--
4500000
Feb 21, 2006
27.1
--
4500000
Feb 17, 2006
27.215
--
4500000
Feb 16, 2006
27.275
--
4400000
Feb 15, 2006
27.065
--
4400000
Feb 14, 2006
26.96
--
4400000
Feb 13, 2006
26.69
--
4400000
Feb 10, 2006
26.81
--
4400000
Feb 09, 2006
26.755
--
4400000
Feb 08, 2006
26.81
--
4400000
Feb 07, 2006
26.535
--
4400000
Feb 06, 2006
26.715
--
4400000
Feb 03, 2006
26.7
--
4400000
Feb 02, 2006
26.87
--
4400000
Feb 01, 2006
27.09
--
4400000
Jan 31, 2006
27.02
--
4400000
Jan 30, 2006
27.085
--
4400000
Jan 27, 2006
27.085
--
4400000
Jan 26, 2006
26.895
--
4400000
Jan 25, 2006
26.68
--
4400000
Jan 24, 2006
26.74
--
4600000
Jan 23, 2006
26.72
--
4600000
Jan 20, 2006
26.705
--
4600000
Jan 19, 2006
27.23
--
4600000
Jan 18, 2006
27.1
--
4600000
Jan 17, 2006
27.22
--
4600000
Jan 13, 2006
27.35
--
4600000
Jan 12, 2006
27.335
--
4600000
Jan 11, 2006
27.55
--
4600000
Jan 10, 2006
27.475
--
4600000
Jan 09, 2006
27.55
--
4600000
Jan 06, 2006
27.44
--
4500000
Jan 05, 2006
27.195
--
4500000
Jan 04, 2006
27.155
--
4500000
Jan 03, 2006
27.02
--
4400000
Dec 30, 2005
26.57
--
4400000
Dec 29, 2005
26.695
--
4400000
Dec 28, 2005
26.78
--
4400000
Dec 27, 2005
26.735
--
4400000
Dec 23, 2005
26.98
--
4400000
Dec 22, 2005
26.955
0.09043
4400000
Dec 21, 2005
26.92
--
4400000
Dec 20, 2005
26.875
--
4400000
Dec 19, 2005
26.86
--
4400000
Dec 16, 2005
27.02
--
4400000
Dec 15, 2005
27.07
--
4400000
Dec 14, 2005
27.155
--
4400000
Dec 13, 2005
26.985
--
4400000
Dec 12, 2005
26.84
--
4400000
Dec 09, 2005
26.775
--
4400000
Dec 08, 2005
26.675
--
4400000
Dec 07, 2005
26.73
--
4400000
Dec 06, 2005
26.855
--
4400000
Dec 05, 2005
26.865
--
4400000
Dec 02, 2005
26.94
--
4400000
Dec 01, 2005
26.93
--
4400000
Nov 30, 2005
26.62
--
4400000
Nov 29, 2005
26.765
--
4400000
Nov 28, 2005
26.785
--
4400000
Nov 25, 2005
26.98
--
4400000
Nov 23, 2005
26.94
--
4400000
Nov 22, 2005
26.805
--
4400000
Nov 21, 2005
26.665
--
4400000
Nov 18, 2005
26.515
--
4400000
Nov 17, 2005
26.4
--
4400000
Nov 16, 2005
26.16
--
4400000
Nov 15, 2005
26.17
--
4400000
Nov 14, 2005
26.23
--
4400000
Nov 11, 2005
26.25
--
4400000
Nov 10, 2005
26.14
--
4400000
Nov 09, 2005
25.945
--
4400000
Nov 08, 2005
25.89
--
4400000
Nov 07, 2005
25.98
--
4400000
Nov 04, 2005
25.885
--
4400000
Nov 03, 2005
25.885
--
4400000
Nov 02, 2005
25.785
--
4400000
Nov 01, 2005
25.56
--
4400000
Oct 31, 2005
25.635
--
4400000
Oct 28, 2005
25.44
--
4400000
Oct 27, 2005
25.02
--
4400000
Oct 26, 2005
25.345
--
4400000
Oct 25, 2005
25.385
--
4400000
Oct 24, 2005
25.45
--
4400000
Oct 21, 2005
25.055
--
4000000
Oct 20, 2005
25
--
4000000
Oct 19, 2005
25.335
--
4000000
Oct 18, 2005
25.035
--
4000000
Oct 17, 2005
25.21
--
3000000
Oct 14, 2005
25.16
--
3000000
Oct 13, 2005
24.955
--
3000000
Oct 12, 2005
24.905
--
3000000
Oct 11, 2005
25.05
--
3000000
Oct 10, 2005
25.11
--
3000000
Oct 07, 2005
25.31
--
3000000
Oct 06, 2005
25.25
--
3000000
Oct 05, 2005
25.35
--
2900000
Oct 04, 2005
25.705
--
2900000
Oct 03, 2005
25.99
--
2900000
Sep 30, 2005
25.99
--
2900000
Sep 29, 2005
25.95
--
2900000
Sep 28, 2005
25.685
--
2900000
Sep 27, 2005
25.7
--
2900000
Sep 26, 2005
25.73
--
2900000
Sep 23, 2005
25.705
0.076618
2900000
Sep 22, 2005
25.75
--
2900000
Sep 21, 2005
25.685
--
2900000
Sep 20, 2005
25.965
--
2900000
Sep 19, 2005
26.16
--
2900000
Sep 16, 2005
26.27
--
3000000
Sep 15, 2005
26.065
--
3000000
Sep 14, 2005
26.075
--
3000000
Sep 13, 2005
26.185
--
3000000
Sep 12, 2005
26.325
--
3000000
Sep 09, 2005
26.325
--
3000000
Sep 08, 2005
26.17
--
3000000
Sep 07, 2005
26.29
--
3000000
Sep 06, 2005
26.205
--
3000000
Sep 02, 2005
25.895
--
3000000
Sep 01, 2005
25.985
--
3000000
Aug 31, 2005
25.995
--
3000000
Aug 30, 2005
25.74
--
3000000
Aug 29, 2005
25.825
--
3000000
Aug 26, 2005
25.675
--
3000000
Aug 25, 2005
25.825
--
3000000
Aug 24, 2005
25.765
--
3000000
Aug 23, 2005
25.89
--
3000000
Aug 22, 2005
26.02
--
3000000
Aug 19, 2005
25.975
--
3000000
Aug 18, 2005
25.95
--
3000000
Aug 17, 2005
25.975
--
3000000
Aug 16, 2005
25.89
--
2900000
Aug 15, 2005
26.17
--
2900000
Aug 12, 2005
26.065
--
2900000
Aug 11, 2005
26.2
--
2900000
Aug 10, 2005
26.05
--
2900000
Aug 09, 2005
26.11
--
2900000
Aug 08, 2005
25.97
--
2900000
Aug 05, 2005
26.035
--
2900000
Aug 04, 2005
26.265
--
2900000
Aug 03, 2005
26.44
--
2900000
Aug 02, 2005
26.395
--
2900000
Aug 01, 2005
26.215
--
2900000
Jul 29, 2005
26.17
--
2900000
Jul 28, 2005
26.325
--
2900000
Jul 27, 2005
26.155
--
2900000
Jul 26, 2005
26.04
--
2900000
Jul 25, 2005
26.02
--
2900000
Jul 22, 2005
26.1
--
2900000
Jul 21, 2005
26.01
--
2900000
Jul 20, 2005
26.19
--
2900000
Jul 19, 2005
26.13
--
2900000
Jul 18, 2005
25.995
--
2900000
Jul 15, 2005
26.15
--
2900000
Jul 14, 2005
26.105
--
2900000
Jul 13, 2005
26.05
--
2900000
Jul 12, 2005
26.03
--
2900000
Jul 11, 2005
25.985
--
2900000
Jul 08, 2005
25.775
--
2900000
Jul 07, 2005
25.49
--
2900000
Jul 06, 2005
25.455
--
2900000
Jul 05, 2005
25.67
--
2800000
Jul 01, 2005
25.465
--
2800000
Jun 30, 2005
25.435
--
1900000
Jun 29, 2005
25.605
--
1900000
Jun 28, 2005
25.64
--
1900000
Jun 27, 2005
25.405
--
1900000
Jun 24, 2005
25.41
--
1900000
Jun 23, 2005
25.6
--
1900000
Jun 22, 2005
25.865
--
1900000
Jun 21, 2005
25.895
--
1900000
Jun 20, 2005
25.91
0.068932
1900000
Jun 17, 2005
25.975
--
1900000
Jun 16, 2005
25.875
--
1900000
Jun 15, 2005
25.77
--
1900000
Jun 14, 2005
25.715
--
1900000
Jun 13, 2005
25.655
--
1900000
Jun 10, 2005
25.61
--
1900000
Jun 09, 2005
25.695
--
1900000
Jun 08, 2005
25.585
--
1900000
Jun 07, 2005
25.625
--
1900000
Jun 06, 2005
25.66
--
1900000
Jun 03, 2005
25.625
--
1900000
Jun 02, 2005
25.82
--
1900000
Jun 01, 2005
25.78
--
1900000
May 31, 2005
25.53
--
1900000
May 27, 2005
25.68
--
1900000
May 26, 2005
25.62
--
1900000
May 25, 2005
25.435
--
1900000
May 24, 2005
25.55
--
1900000
May 23, 2005
25.56
--
1900000
May 20, 2005
25.44
--
1900000
May 19, 2005
25.44
--
1900000
May 18, 2005
25.315
--
1900000
May 17, 2005
25.05
--
1900000
May 16, 2005
24.855
--
1900000
May 13, 2005
24.565
--
1900000
May 12, 2005
24.64
--
1900000
May 11, 2005
24.87
--
1900000
May 10, 2005
24.75
--
1900000
May 09, 2005
24.97
--
1900000
May 06, 2005
24.82
--
1900000
May 05, 2005
24.86
--
1900000
May 04, 2005
24.91
--
1900000
May 03, 2005
24.615
--
1900000
May 02, 2005
24.6
--
1700000
Apr 29, 2005
24.51
--
1700000
Apr 28, 2005
24.205
--
1700000
Apr 27, 2005
24.445
--
1700000
Apr 26, 2005
24.335
--
1700000
Apr 25, 2005
24.54
--
1700000
Apr 22, 2005
24.335
--
1700000
Apr 21, 2005
24.515
--
1700000
Apr 20, 2005
24.075
--
1700000
Apr 19, 2005
24.345
--
1700000
Apr 18, 2005
24.24
--
1700000
Apr 15, 2005
24.205
--
1700000
Apr 14, 2005
24.615
--
1700000
Apr 13, 2005
24.84
--
1700000
Apr 12, 2005
25.1
--
1700000
Apr 11, 2005
24.945
--
1700000
Apr 08, 2005
24.925
--
1700000
Apr 07, 2005
25.13
--
1700000
Apr 06, 2005
24.98
--
1700000
Apr 05, 2005
24.885
--
1700000
Apr 04, 2005
24.785
--
1700000
Apr 01, 2005
24.73
--
1700000
Mar 31, 2005
24.91
--
700000
Mar 30, 2005
24.935
--
700000
Mar 29, 2005
24.595
--
700000
Mar 28, 2005
24.735
--
700000
Mar 24, 2005
24.715
0.069696
700000
Mar 23, 2005
24.815
--
700000
Mar 22, 2005
24.74
--
700000
Mar 21, 2005
25.01
--
700000
Mar 18, 2005
25.07
--
800000
Mar 17, 2005
25.08
--
800000
Mar 16, 2005
25.105
--
800000
Mar 15, 2005
25.35
--
800000
Mar 14, 2005
25.53
--
800000
Mar 11, 2005
25.33
--
800000
Mar 10, 2005
25.535
--
800000
Mar 09, 2005
25.47
--
800000
Mar 08, 2005
25.7
--
800000
Mar 07, 2005
25.825
--
800000
Mar 04, 2005
25.71
--
800000
Mar 03, 2005
25.49
--
800000
Mar 02, 2005
25.555
--
800000
Mar 01, 2005
25.56
--
800000
Feb 28, 2005
25.365
--
800000
Feb 25, 2005
25.5
--
800000
Feb 24, 2005
25.27
--
800000
Feb 23, 2005
25.075
--
800000
Feb 22, 2005
24.955
--
800000
Feb 18, 2005
25.3
--
800000
Feb 17, 2005
25.325
--
800000
Feb 16, 2005
25.575
--
800000
Feb 15, 2005
25.635
--
800000
Feb 14, 2005
25.555
--
800000
Feb 11, 2005
25.495
--
800000
Feb 10, 2005
25.31
--
800000
Feb 09, 2005
25.265
--
800000
Feb 08, 2005
25.485
--
800000
Feb 07, 2005
25.515
--
800000
Feb 04, 2005
25.555
--
800000
Feb 03, 2005
25.295
--
800000
Feb 02, 2005
25.4
--
800000
Feb 01, 2005
25.39
--
800000
Jan 31, 2005
25.18
--
800000
Jan 28, 2005
24.985
--
800000
Jan 27, 2005
25.075
--
800000
Jan 26, 2005
25.095
--
800000
Jan 25, 2005
24.93
--
800000
Jan 24, 2005
24.84279
--
800000
iShares MSCI USA ESG Select ETF
Fund Inception
24-Jan-2005
Month End Date
Monthly Total (NAV) Return
Jan 31, 2005
--
Feb 28, 2005
0.74
Mar 31, 2005
-1.52
Apr 30, 2005
-1.6099999999999999
May 31, 2005
4.16
Jun 30, 2005
-0.11
Jul 31, 2005
2.89
Aug 31, 2005
-0.67
Sep 30, 2005
0.28
Oct 31, 2005
-1.37
Nov 30, 2005
3.85
Dec 31, 2005
0.15
Jan 31, 2006
1.69
Feb 28, 2006
0.58
Mar 31, 2006
1.32
Apr 30, 2006
0.75
May 31, 2006
-2.78
Jun 30, 2006
0.22
Jul 31, 2006
-0.35
Aug 31, 2006
2.39
Sep 30, 2006
2.97
Oct 31, 2006
3.7599999999999993
Nov 30, 2006
1
Dec 31, 2006
0.77
Jan 31, 2007
1.15
Feb 28, 2007
-2.23
Mar 31, 2007
0.5700000000000001
Apr 30, 2007
4.71
May 31, 2007
3.51
Jun 30, 2007
-1.48
Jul 31, 2007
-2.46
Aug 31, 2007
1.8399999999999999
Sep 30, 2007
3.2399999999999998
Oct 31, 2007
0.9400000000000001
Nov 30, 2007
-4.3999999999999995
Dec 31, 2007
-1.05
Jan 31, 2008
-6.2700000000000005
Feb 29, 2008
-2.31
Mar 31, 2008
0.13999999999999999
Apr 30, 2008
3.65
May 31, 2008
2.02
Jun 30, 2008
-8.05
Jul 31, 2008
0.41000000000000003
Aug 31, 2008
1.37
Sep 30, 2008
-6.9
Oct 31, 2008
-17.23
Nov 30, 2008
-8.38
Dec 31, 2008
0.26
Jan 31, 2009
-7.430000000000001
Feb 28, 2009
-10.280000000000001
Mar 31, 2009
9.29
Apr 30, 2009
10.059999999999999
May 31, 2009
5.510000000000001
Jun 30, 2009
0.11
Jul 31, 2009
7.7
Aug 31, 2009
3.58
Sep 30, 2009
3.83
Oct 31, 2009
-1.67
Nov 30, 2009
6.03
Dec 31, 2009
2.29
Jan 31, 2010
-3.5000000000000004
Feb 28, 2010
2.92
Mar 31, 2010
5.55
Apr 30, 2010
1.22
May 31, 2010
-7.969999999999999
Jun 30, 2010
-5.13
Jul 31, 2010
6.67
Aug 31, 2010
-4.84
Sep 30, 2010
9.02
Oct 31, 2010
4.72
Nov 30, 2010
0.21
Dec 31, 2010
6.02
Jan 31, 2011
1.53
Feb 28, 2011
3.4799999999999995
Mar 31, 2011
-0.35000000000000003
Apr 30, 2011
3.2800000000000002
May 31, 2011
-0.9299999999999999
Jun 30, 2011
-1.26
Jul 31, 2011
-1.9900000000000002
Aug 31, 2011
-6.22
Sep 30, 2011
-6.17
Oct 31, 2011
11.72
Nov 30, 2011
0
Dec 31, 2011
-0.33
Jan 31, 2012
4.859999999999999
Feb 29, 2012
4.109999999999999
Mar 31, 2012
2.85
Apr 30, 2012
-0.8500000000000001
May 31, 2012
-7.199999999999999
Jun 30, 2012
1.68
Jul 31, 2012
0.09
Aug 31, 2012
2.56
Sep 30, 2012
2.3
Oct 31, 2012
-2.17
Nov 30, 2012
1.11
Dec 31, 2012
1.02
Jan 31, 2013
5.66
Feb 28, 2013
1.8900000000000001
Mar 31, 2013
4.1000000000000005
Apr 30, 2013
1.34
May 31, 2013
2.1399999999999997
Jun 30, 2013
-1.23
Jul 31, 2013
4.31
Aug 31, 2013
-2.8899999999999997
Sep 30, 2013
3.52
Oct 31, 2013
3.8600000000000003
Nov 30, 2013
2.07
Dec 31, 2013
2.76
Jan 31, 2014
-2.97
Feb 28, 2014
4.86
Mar 31, 2014
0.21
Apr 30, 2014
0.54
May 31, 2014
2.51
Jun 30, 2014
2.58
Jul 31, 2014
-2.19
Aug 31, 2014
4.05
Sep 30, 2014
-1.64
Oct 31, 2014
1.95
Nov 30, 2014
3.6
Dec 31, 2014
-0.41
Jan 31, 2015
-3.47
Feb 28, 2015
5.01
Mar 31, 2015
-1.4
Apr 30, 2015
0.73
May 31, 2015
1.17
Jun 30, 2015
-2.41
Jul 31, 2015
1.28
Aug 31, 2015
-6.12
Sep 30, 2015
-2.17
Oct 31, 2015
8
Nov 30, 2015
0.56
Dec 31, 2015
-2.28
Jan 31, 2016
-5.57
Feb 29, 2016
0.75
Mar 31, 2016
8.03
Apr 30, 2016
-0.08
May 31, 2016
2.23
Jun 30, 2016
-0.04
Jul 31, 2016
3.98
Aug 31, 2016
1.19
Sep 30, 2016
0.04
Oct 31, 2016
-2.93
Nov 30, 2016
3.06
Dec 31, 2016
1.57
Jan 31, 2017
1.74
Feb 28, 2017
4.61
Mar 31, 2017
0.71
Apr 30, 2017
1.51
May 31, 2017
2.24
Jun 30, 2017
0.55
Jul 31, 2017
1.14
Aug 31, 2017
0.48
Sep 30, 2017
1.12
Oct 31, 2017
3.07
Nov 30, 2017
2.24
Dec 31, 2017
1.16
Jan 31, 2018
5.55
Feb 28, 2018
-3.35
Mar 31, 2018
-2.05
Apr 30, 2018
0.2
May 31, 2018
1.06
Jun 30, 2018
1.04
Jul 31, 2018
3.2
Aug 31, 2018
2.38
Sep 30, 2018
0.81
Oct 31, 2018
-7.31
Nov 30, 2018
3.06
Dec 31, 2018
-9.22
Jan 31, 2019
7.89
Feb 28, 2019
4.33
Mar 31, 2019
2.24
Apr 30, 2019
3.25
May 31, 2019
-7.02
Jun 30, 2019
7.74
Jul 31, 2019
1.74
Aug 31, 2019
-2.32
Sep 30, 2019
2.54
Oct 31, 2019
1.84
Nov 30, 2019
3.73
Dec 31, 2019
3.16
Jan 31, 2020
0.16
Feb 29, 2020
-7.54
Mar 31, 2020
-11.23
Apr 30, 2020
12.37
May 31, 2020
5.77
Jun 30, 2020
2.87
Jul 31, 2020
6.01
Aug 31, 2020
7.99
Sep 30, 2020
-3.61
Oct 31, 2020
-1.8
Nov 30, 2020
10.49
Dec 31, 2020
3.57
Jan 31, 2021
-0.44
Feb 28, 2021
2.5
Mar 31, 2021
4.65
Apr 30, 2021
5
May 31, 2021
1.01
Jun 30, 2021
2.87
Jul 31, 2021
2.85
Aug 31, 2021
3.28
Sep 30, 2021
-5.15
Oct 31, 2021
7.69
Nov 30, 2021
-1.38
Dec 31, 2021
4.52
Jan 31, 2022
-7.02
Feb 28, 2022
-4.37
Mar 31, 2022
2.79
Apr 30, 2022
-8.45
May 31, 2022
-0.14
Jun 30, 2022
-8.53
Jul 31, 2022
9.561476
Aug 31, 2022
-4.281477
Sep 30, 2022
-9.875147
Oct 31, 2022
8.759023
Nov 30, 2022
6.38705
Dec 31, 2022
-5.844657
Jan 31, 2023
6.421778
Feb 28, 2023
-2.340651
Mar 31, 2023
3.035323
Apr 30, 2023
0.582196
May 31, 2023
-0.404318
Jun 30, 2023
6.769165
Jul 31, 2023
3.587888
Aug 31, 2023
-1.642426
Sep 30, 2023
-5.376947
Oct 31, 2023
-3.4871
Nov 30, 2023
10.415261
Dec 31, 2023
5.270004
Jan 31, 2024
0.741258
Feb 29, 2024
4.734139
Record Date
Ex-Date
Payable Date
Total Distribution
Income
ST Cap Gains
LT Cap Gains
Return of Capital
Mar 22, 2024
Mar 21, 2024
Mar 27, 2024
0.32934
0.32934
0
0
0
Dec 21, 2023
Dec 20, 2023
Dec 27, 2023
0.36284
0.36284
0
0
0
Sep 27, 2023
Sep 26, 2023
Oct 02, 2023
0.395107
0.395107
0
0
0
Jun 08, 2023
Jun 07, 2023
Jun 13, 2023
0.239061
0.239061
0
0
0
Mar 24, 2023
Mar 23, 2023
Mar 29, 2023
0.327328
0.327328
0
0
0
Dec 14, 2022
Dec 13, 2022
Dec 19, 2022
0.36523
0.36523
0
0
0
Sep 27, 2022
Sep 26, 2022
Sep 30, 2022
0.377325
0.377325
0
0
0
Jun 10, 2022
Jun 09, 2022
Jun 15, 2022
0.219832
0.219832
0
0
0
Mar 25, 2022
Mar 24, 2022
Mar 30, 2022
0.292029
0.292029
0
0
0
Dec 14, 2021
Dec 13, 2021
Dec 17, 2021
0.286762
0.286762
0
0
0
Sep 27, 2021
Sep 24, 2021
Sep 30, 2021
0.312743
0.312743
0
0
0
Jun 11, 2021
Jun 10, 2021
Jun 16, 2021
0.193244
0.193244
0
0
0
Mar 26, 2021
Mar 25, 2021
Mar 31, 2021
0.250523
0.250523
0
0
0
Dec 15, 2020
Dec 14, 2020
Dec 18, 2020
0.262935
0.262935
0
0
0
Sep 24, 2020
Sep 23, 2020
Sep 29, 2020
0.267159
--
0
0
0
Jun 16, 2020
Jun 15, 2020
Jun 19, 2020
0.196211
--
0
0
0
Mar 26, 2020
Mar 25, 2020
Mar 31, 2020
0.233625
--
0
0
0
Dec 17, 2019
Dec 16, 2019
Dec 20, 2019
0.265634
--
0
0
0
Sep 25, 2019
Sep 24, 2019
Sep 30, 2019
0.309839
--
0
0
0
Jun 18, 2019
Jun 17, 2019
Jun 21, 2019
0.241201
--
0
0
0
Mar 21, 2019
Mar 20, 2019
Mar 26, 2019
0.202859
--
0
0
0
Dec 18, 2018
Dec 17, 2018
Dec 21, 2018
0.252811
--
0
0
0
Sep 27, 2018
Sep 26, 2018
Oct 02, 2018
0.232859
--
0
0
0
Jun 27, 2018
Jun 26, 2018
Jul 02, 2018
0.25278
--
0
0
0
Mar 23, 2018
Mar 22, 2018
Mar 28, 2018
0.151105
--
0
0
0
Dec 20, 2017
Dec 19, 2017
Dec 26, 2017
0.226585
--
0
0
0
Sep 27, 2017
Sep 26, 2017
Sep 29, 2017
0.231321
--
0
0
0
Jun 29, 2017
Jun 27, 2017
Jun 30, 2017
0.163788
--
0
0
0
Mar 28, 2017
Mar 24, 2017
Mar 30, 2017
0.155627
--
0
0
0
Dec 23, 2016
Dec 21, 2016
Dec 28, 2016
0.222333
--
0
0
0
Sep 28, 2016
Sep 26, 2016
Sep 30, 2016
0.148173
--
0
0
0
Jun 23, 2016
Jun 21, 2016
Jun 27, 2016
0.162774
--
0
0
0
Mar 28, 2016
Mar 23, 2016
Mar 30, 2016
0.182171
--
0
0
0
Dec 29, 2015
Dec 24, 2015
Dec 31, 2015
0.183833
--
0
0
0
Sep 29, 2015
Sep 25, 2015
Oct 01, 2015
0.136955
--
0
0
0
Jun 26, 2015
Jun 24, 2015
Jun 30, 2015
0.148041
--
0
0
0
Mar 27, 2015
Mar 25, 2015
Mar 31, 2015
0.124184
--
0
0
0
Dec 29, 2014
Dec 24, 2014
Dec 31, 2014
0.157896
--
0
0
0
Sep 26, 2014
Sep 24, 2014
Sep 30, 2014
0.119646
--
0
0
0
Jun 26, 2014
Jun 24, 2014
Jun 30, 2014
0.131909
--
0
0
0
Mar 27, 2014
Mar 25, 2014
Mar 31, 2014
0.11262
--
0
0
0
Dec 26, 2013
Dec 23, 2013
Dec 30, 2013
0.157375
--
0
0
0
Sep 26, 2013
Sep 24, 2013
Sep 30, 2013
0.128386
--
0
0
0
Jun 28, 2013
Jun 26, 2013
Jul 02, 2013
0.120752
--
0
0
0
Mar 27, 2013
Mar 25, 2013
Apr 01, 2013
0.09114
--
0
0
0
Dec 21, 2012
Dec 19, 2012
Dec 26, 2012
0.192774
--
0
0
0
Sep 27, 2012
Sep 25, 2012
Oct 01, 2012
0.131034
--
0
0
0
Jun 21, 2012
Jun 19, 2012
Jun 25, 2012
0.105828
--
0
0
0
Mar 28, 2012
Mar 26, 2012
Mar 30, 2012
0.0946
--
0
0
0
Dec 27, 2011
Dec 22, 2011
Dec 29, 2011
0.131731
--
0
0
0
Sep 27, 2011
Sep 23, 2011
Sep 29, 2011
0.099304
--
0
0
0
Jun 28, 2011
Jun 24, 2011
Jun 30, 2011
0.088562
--
0
0
0
Mar 29, 2011
Mar 25, 2011
Mar 31, 2011
0.078698
--
0
0
0
Dec 27, 2010
Dec 22, 2010
Dec 29, 2010
0.130606
--
0
0
0
Sep 27, 2010
Sep 23, 2010
Sep 29, 2010
0.114224
--
0
0
0
Jun 28, 2010
Jun 24, 2010
Jun 30, 2010
0.08778
--
0
0
0
Mar 29, 2010
Mar 25, 2010
Mar 31, 2010
0.072932
--
0
0
0
Dec 28, 2009
Dec 23, 2009
Dec 30, 2009
0.105131
--
0
0
0
Sep 24, 2009
Sep 22, 2009
Sep 28, 2009
0.08955
--
0
0
0
Jun 26, 2009
Jun 24, 2009
Jun 30, 2009
0.09517
--
0
0
0
Mar 27, 2009
Mar 25, 2009
Mar 31, 2009
0.112571
--
0
0
0
Dec 26, 2008
Dec 23, 2008
Dec 30, 2008
0.119961
--
0
0
0
Sep 26, 2008
Sep 24, 2008
Sep 30, 2008
0.113413
--
0
0
0
Jun 27, 2008
Jun 25, 2008
Jun 30, 2008
0.105847
--
0
0
0
Mar 27, 2008
Mar 25, 2008
Mar 31, 2008
0.100615
--
0
0
0
Dec 31, 2007
Dec 27, 2007
Jan 03, 2008
0.117932
--
0
0
0
Sep 27, 2007
Sep 25, 2007
Oct 01, 2007
0.102718
--
0
0
0
Jul 02, 2007
Jun 28, 2007
Jul 05, 2007
0.087061
--
0
0
0
Mar 27, 2007
Mar 23, 2007
Mar 29, 2007
0.082426
--
0
0
0
Dec 22, 2006
Dec 20, 2006
Dec 27, 2006
0.101045
--
0
0
0
Sep 28, 2006
Sep 26, 2006
Oct 02, 2006
0.148239
--
0
0
0
Jun 26, 2006
Jun 22, 2006
Jun 28, 2006
0.110782
--
0
0
0
Mar 28, 2006
Mar 24, 2006
Mar 30, 2006
0.084146
--
0
0
0
Dec 27, 2005
Dec 22, 2005
Dec 29, 2005
0.09043
--
0
0
0
Sep 27, 2005
Sep 23, 2005
Sep 29, 2005
0.076618
--
0
0
0
Jun 22, 2005
Jun 20, 2005
Jun 24, 2005
0.068932
--
0
0
0
Mar 29, 2005
Mar 24, 2005
Mar 31, 2005
0.069696
--
0
0
0