The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights. THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM. For standardized performance, click here. Holdings subject to change. Past distributions not indicative of future distributions. The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV. The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL. For a current prospectus, click here. This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change. The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”). The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above. Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license. © 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners. ICRMH0421U/S-1620308
As Of NAV per Share Ex-Dividends Shares Outstanding Mar 28, 2024 22.439901 -- 463600000 Mar 27, 2024 22.417338 -- 463600000 Mar 26, 2024 22.701226 -- 462500000 Mar 25, 2024 22.55517 -- 460650000 Mar 22, 2024 22.487483 -- 460250000 Mar 21, 2024 23.256209 -- 464500000 Mar 20, 2024 22.730528 -- 463200000 Mar 19, 2024 22.799449 -- 466050000 Mar 18, 2024 23.023882 -- 467100000 Mar 15, 2024 23.065966 -- 454200000 Mar 14, 2024 22.837587 -- 456800000 Mar 13, 2024 22.224996 -- 457900000 Mar 12, 2024 22.293908 -- 457900000 Mar 11, 2024 22.275917 -- 457900000 Mar 08, 2024 22.404902 -- 457300000 Mar 07, 2024 22.094183 -- 459700000 Mar 06, 2024 21.765167 -- 464400000 Mar 05, 2024 21.888961 -- 466900000 Mar 04, 2024 21.129994 -- 469500000 Mar 01, 2024 20.783237 -- 470950000 Feb 29, 2024 20.435765 -- 470950000 Feb 28, 2024 20.440621 -- 471850000 Feb 27, 2024 20.738323 -- 473250000 Feb 26, 2024 20.59218 -- 467650000 Feb 23, 2024 20.780636 -- 468350000 Feb 22, 2024 21.1058 -- 471700000 Feb 21, 2024 21.110664 -- 472900000 Feb 20, 2024 21.097226 -- 472900000 Feb 16, 2024 21.052625 -- 475350000 Feb 15, 2024 20.700584 -- 479050000 Feb 14, 2024 20.206689 -- 477700000 Feb 13, 2024 20.925353 -- 478200000 Feb 12, 2024 20.966821 -- 478200000 Feb 09, 2024 20.729737 -- 478750000 Feb 08, 2024 20.450903 -- 480850000 Feb 07, 2024 20.396274 -- 480800000 Feb 06, 2024 20.410279 -- 480800000 Feb 05, 2024 20.593584 -- 475500000 Feb 02, 2024 21.257925 -- 475500000 Feb 01, 2024 20.745737 -- 478950000 Jan 31, 2024 21.130546 -- 479450000 Jan 30, 2024 21.117102 -- 480750000 Jan 29, 2024 21.053305 -- 483550000 Jan 26, 2024 20.971771 -- 485600000 Jan 25, 2024 20.935438 -- 487900000 Jan 24, 2024 20.839594 -- 489600000 Jan 23, 2024 20.372961 -- 491600000 Jan 22, 2024 20.318306 -- 490100000 Jan 19, 2024 20.86844 -- 472400000 Jan 18, 2024 20.690196 -- 472400000 Jan 17, 2024 20.873586 -- 472900000 Jan 16, 2024 21.098178 -- 472900000 Jan 12, 2024 21.10391 -- 473500000 Jan 11, 2024 21.08131 -- 473500000 Jan 10, 2024 21.022088 -- 473950000 Jan 09, 2024 21.168861 -- 473950000 Jan 08, 2024 20.912801 -- 474450000 Jan 05, 2024 21.037259 -- 474450000 Jan 04, 2024 21.019236 -- 476200000 Jan 03, 2024 21.312494 -- 475200000 Jan 02, 2024 21.921618 -- 477000000 Dec 29, 2023 21.780844 -- 477500000 Dec 28, 2023 22.20705 -- 478500000 Dec 27, 2023 22.01043 -- 478500000 Dec 26, 2023 22.395421 -- 478500000 Dec 22, 2023 22.396652 -- 480000000 Dec 21, 2023 22.14508 -- 481600000 Dec 20, 2023 21.948461 -- 484100000 Dec 19, 2023 21.893806 -- 484100000 Dec 18, 2023 21.917004 -- 484100000 Dec 15, 2023 22.151466 -- 481100000 Dec 14, 2023 21.968585 -- 482000000 Dec 13, 2023 20.81024 -- 482000000 Dec 12, 2023 21.021188 -- 482000000 Dec 11, 2023 20.989414 -- 474000000 Dec 08, 2023 21.787157 -- 474650000 Dec 07, 2023 21.897367 -- 474650000 Dec 06, 2023 22.067112 -- 472850000 Dec 05, 2023 22.227702 -- 472850000 Dec 04, 2023 23.047763 -- 472850000 Dec 01, 2023 23.04413 -- 473000000 Nov 30, 2023 22.916167 -- 473800000 Nov 29, 2023 22.866087 -- 475900000 Nov 28, 2023 22.577772 -- 475900000 Nov 27, 2023 22.674294 -- 480400000 Nov 24, 2023 21.713108 -- 480400000 Nov 22, 2023 21.832822 -- 481500000 Nov 21, 2023 21.553657 -- 482100000 Nov 20, 2023 21.421092 -- 482100000 Nov 17, 2023 21.980907 -- 477050000 Nov 16, 2023 21.683419 -- 479050000 Nov 15, 2023 21.445485 -- 481050000 Nov 14, 2023 20.474526 -- 481900000 Nov 13, 2023 20.22283 -- 481900000 Nov 10, 2023 20.608508 -- 481700000 Nov 09, 2023 20.659185 -- 481700000 Nov 08, 2023 20.558677 -- 480900000 Nov 07, 2023 20.646005 -- 480900000 Nov 06, 2023 21.264775 -- 480900000 Nov 03, 2023 20.743357 -- 480900000 Nov 02, 2023 21.10557 -- 480900000 Nov 01, 2023 20.771418 -- 480000000 Oct 31, 2023 21.257536 -- 482100000 Oct 30, 2023 21.211995 -- 483100000 Oct 27, 2023 20.850777 -- 484100000 Oct 26, 2023 21.048145 -- 484100000 Oct 25, 2023 20.901767 -- 484800000 Oct 24, 2023 20.837887 -- 484800000 Oct 23, 2023 21.246087 -- 484800000 Oct 20, 2023 21.274456 -- 482050000 Oct 19, 2023 20.972249 -- 482050000 Oct 18, 2023 21.270453 -- 483850000 Oct 17, 2023 20.784914 -- 484950000 Oct 16, 2023 20.707284 -- 488450000 Oct 13, 2023 20.236045 -- 490050000 Oct 12, 2023 20.291322 -- 491350000 Oct 11, 2023 20.227435 -- 492850000 Oct 10, 2023 19.902298 -- 493750000 Oct 09, 2023 19.842988 -- 494150000 Oct 06, 2023 19.353374 -- 492150000 Oct 05, 2023 19.367389 -- 492150000 Oct 04, 2023 19.344738 -- 491150000 Oct 03, 2023 19.299169 -- 488950000 Oct 02, 2023 19.817342 -- 481850000 Sep 29, 2023 21.152527 -- 481850000 Sep 28, 2023 20.671356 -- 481850000 Sep 27, 2023 20.891736 -- 482050000 Sep 26, 2023 21.098367 -- 489650000 Sep 25, 2023 21.598455 -- 488950000 Sep 22, 2023 21.681883 -- 490150000 Sep 21, 2023 21.306184 -- 490150000 Sep 20, 2023 21.338573 -- 489650000 Sep 19, 2023 21.389304 -- 490850000 Sep 18, 2023 21.265794 -- 490850000 Sep 15, 2023 21.142844 -- 481250000 Sep 14, 2023 20.757965 -- 479450000 Sep 13, 2023 21.001272 -- 480600000 Sep 12, 2023 20.996975 -- 480600000 Sep 11, 2023 21.18526 -- 479500000 Sep 08, 2023 21.099007 -- 479500000 Sep 07, 2023 21.099294 -- 476000000 Sep 06, 2023 21.52602 -- 476000000 Sep 05, 2023 21.590509 -- 476000000 Sep 01, 2023 22.600512 -- 477300000 Aug 31, 2023 22.499903 -- 478100000 Aug 30, 2023 22.578195 -- 479600000 Aug 29, 2023 22.211528 -- 483100000 Aug 28, 2023 22.179723 -- 485100000 Aug 25, 2023 22.180634 -- 484900000 Aug 24, 2023 22.180939 -- 486300000 Aug 23, 2023 21.782158 -- 489300000 Aug 22, 2023 21.452179 -- 491100000 Aug 21, 2023 20.98458 -- 492000000 Aug 18, 2023 20.902871 -- 492000000 Aug 17, 2023 20.825176 -- 493000000 Aug 16, 2023 20.816287 -- 493000000 Aug 15, 2023 20.555102 -- 493000000 Aug 14, 2023 20.844376 -- 493000000 Aug 11, 2023 20.813122 -- 493300000 Aug 10, 2023 20.914325 -- 492800000 Aug 09, 2023 20.827455 -- 492200000 Aug 08, 2023 21.135081 -- 490700000 Aug 07, 2023 21.46106 -- 489400000 Aug 04, 2023 21.512403 -- 489400000 Aug 03, 2023 21.609028 -- 489400000 Aug 02, 2023 22.393735 -- 491900000 Aug 01, 2023 22.490373 -- 491900000 Jul 31, 2023 22.343829 -- 492200000 Jul 28, 2023 22.225427 -- 492200000 Jul 27, 2023 22.946223 -- 492400000 Jul 26, 2023 22.634478 -- 493000000 Jul 25, 2023 22.529239 -- 493000000 Jul 24, 2023 22.561671 -- 493000000 Jul 21, 2023 22.691099 -- 493900000 Jul 20, 2023 23.099841 -- 493900000 Jul 19, 2023 22.953306 -- 495100000 Jul 18, 2023 22.834305 -- 496700000 Jul 17, 2023 22.765781 -- 496700000 Jul 14, 2023 22.730008 -- 499500000 Jul 13, 2023 22.262232 -- 502000000 Jul 12, 2023 21.252937 -- 504400000 Jul 11, 2023 21.230283 -- 504400000 Jul 10, 2023 21.143382 -- 506450000 Jul 07, 2023 20.845952 -- 506450000 Jul 06, 2023 21.263846 -- 508250000 Jul 05, 2023 20.933722 -- 508250000 Jul 03, 2023 20.902174 -- 509850000 Jun 30, 2023 20.622972 -- 509850000 Jun 29, 2023 20.953809 -- 509850000 Jun 28, 2023 20.75209 -- 508350000 Jun 27, 2023 20.958973 -- 512450000 Jun 26, 2023 20.927123 -- 512450000 Jun 23, 2023 20.505596 -- 511650000 Jun 22, 2023 20.762974 -- 511650000 Jun 21, 2023 21.181042 -- 510750000 Jun 20, 2023 21.819485 -- 510750000 Jun 16, 2023 22.022679 -- 504450000 Jun 15, 2023 21.485829 -- 504950000 Jun 14, 2023 21.871771 -- 504950000 Jun 13, 2023 22.207217 -- 506450000 Jun 12, 2023 22.225886 -- 507250000 Jun 09, 2023 22.323217 -- 508900000 Jun 08, 2023 21.731279 -- 508900000 Jun 07, 2023 21.65353 -- 509500000 Jun 06, 2023 21.708919 -- 509500000 Jun 05, 2023 21.55312 -- 508400000 Jun 02, 2023 21.930481 -- 508400000 Jun 01, 2023 21.56809 -- 508400000 May 31, 2023 21.352513 -- 509400000 May 30, 2023 21.352805 -- 509400000 May 26, 2023 21.252925 -- 509800000 May 25, 2023 21.124611 -- 509800000 May 24, 2023 21.501532 -- 513400000 May 23, 2023 21.267582 -- 513100000 May 22, 2023 21.901712 -- 513100000 May 19, 2023 21.728067 -- 510050000 May 18, 2023 21.599759 -- 510050000 May 17, 2023 21.751625 -- 510050000 May 16, 2023 21.843785 -- 511050000 May 15, 2023 21.940538 -- 511050000 May 12, 2023 21.909289 -- 511750000 May 11, 2023 22.855755 -- 511750000 May 10, 2023 23.439384 -- 511050000 May 09, 2023 23.481041 -- 508350000 May 08, 2023 23.733979 -- 506950000 May 05, 2023 23.734954 -- 506950000 May 04, 2023 23.537779 -- 508250000 May 03, 2023 23.193624 -- 508650000 May 02, 2023 22.753009 -- 508250000 May 01, 2023 22.748726 -- 509550000 Apr 28, 2023 22.749661 -- 509550000 Apr 27, 2023 23.099189 -- 510550000 Apr 26, 2023 22.828404 -- 510550000 Apr 25, 2023 22.870072 -- 511750000 Apr 24, 2023 22.994449 -- 512950000 Apr 21, 2023 23.110255 -- 504300000 Apr 20, 2023 23.335725 -- 505000000 Apr 19, 2023 22.738701 -- 506000000 Apr 18, 2023 23.051469 -- 506000000 Apr 17, 2023 23.327483 -- 508200000 Apr 14, 2023 23.912022 -- 511200000 Apr 13, 2023 23.54016 -- 512500000 Apr 12, 2023 23.103964 -- 512500000 Apr 11, 2023 23.021571 -- 511700000 Apr 10, 2023 22.911606 -- 509900000 Apr 06, 2023 22.912862 -- 509900000 Apr 05, 2023 22.733973 -- 509900000 Apr 04, 2023 22.068016 -- 507500000 Apr 03, 2023 21.985608 -- 504650000 Mar 31, 2023 21.949739 -- 506250000 Mar 30, 2023 21.789154 -- 506250000 Mar 29, 2023 21.371147 -- 501050000 Mar 28, 2023 21.178376 -- 500450000 Mar 27, 2023 21.036166 -- 499150000 Mar 24, 2023 21.294457 -- 499550000 Mar 23, 2023 21.046524 -- 499800000 Mar 22, 2023 20.536573 -- 499100000 Mar 21, 2023 20.647176 -- 499700000 Mar 20, 2023 20.675039 -- 498800000 Mar 17, 2023 20.115071 -- 499650000 Mar 16, 2023 20.230267 -- 503350000 Mar 15, 2023 20.308695 -- 514750000 Mar 14, 2023 19.890674 -- 520200000 Mar 13, 2023 19.389904 -- 519500000 Mar 10, 2023 18.466738 -- 520900000 Mar 09, 2023 18.494571 -- 520900000 Mar 08, 2023 18.481034 -- 520900000 Mar 07, 2023 19.221358 -- 519600000 Mar 06, 2023 19.382507 -- 520100000 Mar 03, 2023 19.387902 -- 521100000 Mar 02, 2023 19.121558 -- 521100000 Mar 01, 2023 19.301091 -- 519400000 Feb 28, 2023 18.869088 -- 520400000 Feb 27, 2023 19.05789 -- 523200000 Feb 24, 2023 19.389782 -- 524550000 Feb 23, 2023 19.785525 -- 526150000 Feb 22, 2023 20.098501 -- 529600000 Feb 21, 2023 20.0206 -- 528100000 Feb 17, 2023 19.506638 -- 528850000 Feb 16, 2023 19.828804 -- 527150000 Feb 15, 2023 19.741702 -- 526250000 Feb 14, 2023 19.962703 -- 525500000 Feb 13, 2023 20.215898 -- 525500000 Feb 10, 2023 20.336296 -- 526000000 Feb 09, 2023 20.658474 -- 526000000 Feb 08, 2023 20.644961 -- 526000000 Feb 07, 2023 20.419912 -- 522500000 Feb 06, 2023 20.58114 -- 519700000 Feb 03, 2023 21.602894 -- 518100000 Feb 02, 2023 22.47232 -- 517900000 Feb 01, 2023 21.608096 -- 517900000 Jan 31, 2023 21.148341 -- 519000000 Jan 30, 2023 21.737497 -- 520400000 Jan 27, 2023 21.821204 -- 521900000 Jan 26, 2023 21.807702 -- 521900000 Jan 25, 2023 21.550373 -- 521900000 Jan 24, 2023 21.808295 -- 521000000 Jan 23, 2023 21.776389 -- 518700000 Jan 20, 2023 21.956674 -- 498700000 Jan 19, 2023 21.565927 -- 497300000 Jan 18, 2023 22.247106 -- 498050000 Jan 17, 2023 22.169204 -- 502850000 Jan 13, 2023 21.779364 -- 506200000 Jan 12, 2023 21.802666 -- 508700000 Jan 11, 2023 21.959383 -- 508700000 Jan 10, 2023 21.633046 -- 508700000 Jan 09, 2023 21.941579 -- 509650000 Jan 06, 2023 21.579028 -- 509650000 Jan 05, 2023 21.537917 -- 506450000 Jan 04, 2023 22.347907 -- 505450000 Jan 03, 2023 22.352814 -- 506550000 Dec 30, 2022 22.031859 -- 507850000 Dec 29, 2022 21.949318 -- 509050000 Dec 28, 2022 21.949619 -- 509050000 Dec 27, 2022 21.839461 -- 507350000 Dec 23, 2022 21.840659 -- 507900000 Dec 22, 2022 21.840958 -- 507900000 Dec 21, 2022 21.983932 -- 507900000 Dec 20, 2022 21.846162 -- 509900000 Dec 19, 2022 21.386219 -- 509200000 Dec 16, 2022 21.009688 -- 508150000 Dec 15, 2022 21.318338 -- 508150000 Dec 14, 2022 21.728246 -- 510000000 Dec 13, 2022 21.530641 -- 512000000 Dec 12, 2022 21.526335 -- 513900000 Dec 09, 2022 21.269478 -- 514500000 Dec 08, 2022 20.887771 -- 516700000 Dec 07, 2022 20.602707 -- 515000000 Dec 06, 2022 20.745664 -- 515000000 Dec 05, 2022 21.155563 -- 516000000 Dec 02, 2022 20.806641 -- 516700000 Dec 01, 2022 20.374301 -- 518600000 Nov 30, 2022 19.845099 -- 520000000 Nov 29, 2022 19.665808 -- 520500000 Nov 28, 2022 19.76737 -- 520900000 Nov 25, 2022 19.639262 -- 521400000 Nov 23, 2022 19.575341 -- 521000000 Nov 22, 2022 19.580213 -- 521000000 Nov 21, 2022 19.000354 -- 520200000 Nov 18, 2022 19.420118 -- 514500000 Nov 17, 2022 19.401967 -- 514500000 Nov 16, 2022 20.207967 -- 514500000 Nov 15, 2022 20.199034 -- 511100000 Nov 14, 2022 19.766516 -- 511100000 Nov 11, 2022 19.776539 -- 512500000 Nov 10, 2022 19.417682 -- 512500000 Nov 09, 2022 19.629742 -- 513100000 Nov 08, 2022 19.105132 -- 512700000 Nov 07, 2022 19.031729 -- 516850000 Nov 04, 2022 18.383304 -- 518750000 Nov 03, 2022 17.42128 -- 518750000 Nov 02, 2022 18.213442 -- 524150000 Nov 01, 2022 18.416276 -- 524550000 Oct 31, 2022 17.647314 -- 524650000 Oct 28, 2022 17.703314 -- 525100000 Oct 27, 2022 17.837133 -- 525800000 Oct 26, 2022 18.040045 -- 525500000 Oct 25, 2022 17.386231 -- 528300000 Oct 24, 2022 17.695076 -- 529400000 Oct 21, 2022 16.931173 -- 527150000 Oct 20, 2022 17.29989 -- 527750000 Oct 19, 2022 16.977703 -- 527250000 Oct 18, 2022 17.217451 -- 528250000 Oct 17, 2022 17.125566 -- 529450000 Oct 14, 2022 17.282878 -- 527650000 Oct 13, 2022 17.660812 -- 526400000 Oct 12, 2022 17.670264 -- 524000000 Oct 11, 2022 17.863959 -- 519100000 Oct 10, 2022 18.260327 -- 519100000 Oct 07, 2022 18.998061 -- 513600000 Oct 06, 2022 18.920018 -- 513600000 Oct 05, 2022 18.823551 -- 516300000 Oct 04, 2022 19.275206 -- 518800000 Oct 03, 2022 17.884436 -- 521850000 Sep 30, 2022 17.521138 -- 521850000 Sep 29, 2022 17.198827 -- 521850000 Sep 28, 2022 16.816608 -- 520750000 Sep 27, 2022 17.208509 -- 521450000 Sep 26, 2022 17.167274 -- 522150000 Sep 23, 2022 17.504364 -- 522150000 Sep 22, 2022 18.043725 -- 522950000 Sep 21, 2022 17.974854 -- 522400000 Sep 20, 2022 17.795394 -- 523150000 Sep 19, 2022 17.500732 -- 520000000 Sep 16, 2022 17.501449 -- 518400000 Sep 15, 2022 17.847276 -- 509600000 Sep 14, 2022 17.971932 -- 506800000 Sep 13, 2022 18.359242 -- 505550000 Sep 12, 2022 17.705172 -- 508450000 Sep 09, 2022 17.291177 -- 507950000 Sep 08, 2022 17.162392 -- 507350000 Sep 07, 2022 16.743308 -- 507200000 Sep 06, 2022 16.950893 -- 507200000 Sep 02, 2022 16.509443 -- 506300000 Sep 01, 2022 16.37604 -- 506650000 Aug 31, 2022 16.537619 -- 504950000 Aug 30, 2022 17.22937 -- 507700000 Aug 29, 2022 17.709062 -- 508300000 Aug 26, 2022 17.709792 -- 509900000 Aug 25, 2022 17.811459 -- 512900000 Aug 24, 2022 17.512046 -- 515250000 Aug 23, 2022 17.503065 -- 515250000 Aug 22, 2022 17.415715 -- 520050000 Aug 19, 2022 17.725318 -- 521150000 Aug 18, 2022 18.274165 -- 524600000 Aug 17, 2022 18.348177 -- 526550000 Aug 16, 2022 18.551273 -- 526150000 Aug 15, 2022 18.740541 -- 527350000 Aug 12, 2022 18.681377 -- 526100000 Aug 11, 2022 18.935188 -- 526100000 Aug 10, 2022 18.838635 -- 526200000 Aug 09, 2022 18.991026 -- 526200000 Aug 08, 2022 18.61787 -- 527300000 Aug 05, 2022 18.494158 -- 526800000 Aug 04, 2022 18.683425 -- 526800000 Aug 03, 2022 18.365585 -- 527800000 Aug 02, 2022 18.748474 -- 527800000 Aug 01, 2022 18.813273 -- 528150000 Jul 29, 2022 18.500414 -- 524350000 Jul 28, 2022 17.818086 -- 524350000 Jul 27, 2022 17.301783 -- 524850000 Jul 26, 2022 17.094484 -- 537300000 Jul 25, 2022 17.293035 -- 541100000 Jul 22, 2022 17.344481 -- 542600000 Jul 21, 2022 16.842013 -- 542600000 Jul 20, 2022 17.317278 -- 543500000 Jul 19, 2022 17.428206 -- 550300000 Jul 18, 2022 17.41 -- 559250000 Jul 15, 2022 17.023295 -- 553400000 Jul 14, 2022 17.300246 -- 555800000 Jul 13, 2022 17.48035 -- 556900000 Jul 12, 2022 17.397574 -- 557800000 Jul 11, 2022 17.716038 -- 561000000 Jul 08, 2022 17.707543 -- 561300000 Jul 07, 2022 17.915324 -- 565600000 Jul 06, 2022 17.726481 -- 567300000 Jul 05, 2022 18.298606 -- 572600000 Jul 01, 2022 18.193553 -- 585950000 Jun 30, 2022 18.830537 -- 585950000 Jun 29, 2022 19.347565 -- 586550000 Jun 28, 2022 19.587759 -- 587350000 Jun 27, 2022 19.795658 -- 587350000 Jun 24, 2022 19.242775 -- 587350000 Jun 23, 2022 19.542951 -- 590750000 Jun 22, 2022 19.760078 -- 592950000 Jun 21, 2022 19.991048 -- 592950000 Jun 17, 2022 20.153633 -- 589150000 Jun 16, 2022 19.775562 -- 590650000 Jun 15, 2022 19.798903 -- 591150000 Jun 14, 2022 19.591543 -- 589950000 Jun 13, 2022 19.891722 -- 589950000 Jun 10, 2022 19.920224 -- 589950000 Jun 09, 2022 20.23425 -- 590850000 Jun 08, 2022 20.225299 -- 589850000 Jun 07, 2022 20.382452 -- 589850000 Jun 06, 2022 20.534995 -- 592950000 Jun 03, 2022 19.940616 -- 592950000 Jun 02, 2022 19.940892 -- 599950000 Jun 01, 2022 19.941166 -- 599950000 May 31, 2022 20.089154 -- 602400000 May 27, 2022 20.556498 -- 604500000 May 26, 2022 20.196729 -- 604500000 May 25, 2022 20.14623 -- 607500000 May 24, 2022 20.234211 -- 608200000 May 23, 2022 20.382201 -- 608700000 May 20, 2022 20.332262 -- 609200000 May 19, 2022 19.898634 -- 609200000 May 18, 2022 19.995844 -- 610050000 May 17, 2022 20.102287 -- 612100000 May 16, 2022 19.539408 -- 612100000 May 13, 2022 19.23555 -- 615900000 May 12, 2022 19.369679 -- 617900000 May 11, 2022 20.108506 -- 617900000 May 10, 2022 20.182641 -- 623900000 May 09, 2022 20.182917 -- 623900000 May 06, 2022 20.756147 -- 623900000 May 05, 2022 21.153408 -- 623900000 May 04, 2022 20.858274 -- 624900000 May 03, 2022 20.890871 -- 623700000 May 02, 2022 21.6439 -- 622750000 Apr 29, 2022 21.644789 -- 622750000 Apr 28, 2022 21.381857 -- 623350000 Apr 27, 2022 21.820866 -- 625850000 Apr 26, 2022 21.945853 -- 627350000 Apr 25, 2022 21.710634 -- 627350000 Apr 22, 2022 22.478146 -- 629550000 Apr 21, 2022 22.755535 -- 625750000 Apr 20, 2022 23.26845 -- 625750000 Apr 19, 2022 23.929148 -- 622550000 Apr 18, 2022 23.689337 -- 623050000 Apr 14, 2022 23.690622 -- 616800000 Apr 13, 2022 23.67709 -- 612300000 Apr 12, 2022 23.09092 -- 612300000 Apr 11, 2022 23.132799 -- 612300000 Apr 08, 2022 22.741204 -- 613200000 Apr 07, 2022 22.51523 -- 613200000 Apr 06, 2022 22.409323 -- 613200000 Apr 05, 2022 22.788312 -- 613200000 Apr 04, 2022 22.779387 -- 611700000 Apr 01, 2022 22.803403 -- 604600000 Mar 31, 2022 22.919217 -- 604600000 Mar 30, 2022 22.86409 -- 602100000 Mar 29, 2022 22.758142 -- 600500000 Mar 28, 2022 23.003316 -- 599750000 Mar 25, 2022 23.664944 -- 597750000 Mar 24, 2022 23.383444 -- 597750000 Mar 23, 2022 23.10656 -- 595550000 Mar 22, 2022 23.171557 -- 595550000 Mar 21, 2022 23.125674 -- 595550000 Mar 18, 2022 23.311432 -- 595550000 Mar 17, 2022 23.408772 -- 593150000 Mar 16, 2022 23.044105 -- 589350000 Mar 15, 2022 22.757976 -- 589850000 Mar 14, 2022 23.442059 -- 589850000 Mar 11, 2022 23.70175 -- 587550000 Mar 10, 2022 23.970039 -- 587550000 Mar 09, 2022 24.182891 -- 587550000 Mar 08, 2022 24.132404 -- 593150000 Mar 07, 2022 23.781608 -- 590750000 Mar 04, 2022 23.237402 -- 590750000 Mar 03, 2022 23.385562 -- 590750000 Mar 02, 2022 23.168739 -- 590750000 Mar 01, 2022 22.76711 -- 590750000 Feb 28, 2022 22.49936 -- 590750000 Feb 25, 2022 22.370872 -- 590750000 Feb 24, 2022 23.392588 -- 594550000 Feb 23, 2022 22.274448 -- 596750000 Feb 22, 2022 22.18694 -- 596750000 Feb 18, 2022 21.966302 -- 596350000 Feb 17, 2022 21.795598 -- 595250000 Feb 16, 2022 21.717326 -- 592650000 Feb 15, 2022 21.518888 -- 592650000 Feb 14, 2022 21.893545 -- 592650000 Feb 11, 2022 21.159561 -- 589150000 Feb 10, 2022 21.585052 -- 589150000 Feb 09, 2022 21.488291 -- 589150000 Feb 08, 2022 21.128089 -- 589150000 Feb 07, 2022 21.128377 -- 585750000 Feb 04, 2022 20.801088 -- 583350000 Feb 03, 2022 20.667342 -- 583350000 Feb 02, 2022 21.055853 -- 583350000 Feb 01, 2022 21.148573 -- 577250000 Jan 31, 2022 20.792836 -- 577250000 Jan 28, 2022 20.798315 -- 577250000 Jan 27, 2022 21.418179 -- 578550000 Jan 26, 2022 22.056546 -- 578550000 Jan 25, 2022 21.876523 -- 578550000 Jan 24, 2022 22.246719 -- 576050000 Jan 21, 2022 22.483434 -- 566250000 Jan 20, 2022 22.395893 -- 570750000 Jan 19, 2022 21.980063 -- 568600000 Jan 18, 2022 21.185081 -- 570700000 Jan 14, 2022 21.357329 -- 571700000 Jan 13, 2022 21.491711 -- 572900000 Jan 12, 2022 21.029632 -- 573800000 Jan 11, 2022 20.886584 -- 573800000 Jan 10, 2022 20.76203 -- 573800000 Jan 07, 2022 20.564057 -- 573800000 Jan 06, 2022 20.568962 -- 573800000 Jan 05, 2022 21.318289 -- 573800000 Jan 04, 2022 21.165998 -- 573800000 Jan 03, 2022 21.34669 -- 573800000 Dec 31, 2021 21.347567 -- 573800000 Dec 30, 2021 21.051816 -- 576200000 Dec 29, 2021 21.116865 -- 578300000 Dec 28, 2021 20.959881 -- 578300000 Dec 27, 2021 20.96017 -- 581200000 Dec 23, 2021 21.100094 -- 581200000 Dec 22, 2021 20.956988 -- 582500000 Dec 21, 2021 21.035912 -- 582500000 Dec 20, 2021 20.61989 -- 583800000 Dec 17, 2021 20.944539 -- 580850000 Dec 16, 2021 20.510012 -- 581850000 Dec 15, 2021 20.167995 -- 585450000 Dec 14, 2021 20.505945 -- 585450000 Dec 13, 2021 20.552484 -- 587050000 Dec 10, 2021 20.252656 -- 589800000 Dec 09, 2021 20.581356 -- 590900000 Dec 08, 2021 20.743536 -- 590900000 Dec 07, 2021 20.75307 -- 587700000 Dec 06, 2021 20.665466 -- 587700000 Dec 03, 2021 20.675569 -- 588900000 Dec 02, 2021 20.717484 -- 590800000 Dec 01, 2021 21.147955 -- 592100000 Nov 30, 2021 21.152873 -- 592900000 Nov 29, 2021 21.495611 -- 593500000 Nov 26, 2021 21.862091 -- 593500000 Nov 24, 2021 21.737739 -- 591300000 Nov 23, 2021 22.034208 -- 591300000 Nov 22, 2021 22.844354 -- 593600000 Nov 19, 2021 22.93322 -- 592350000 Nov 18, 2021 23.104758 -- 592350000 Nov 17, 2021 23.169862 -- 592350000 Nov 16, 2021 23.383052 -- 592350000 Nov 15, 2021 23.32784 -- 592350000 Nov 12, 2021 23.092781 -- 592350000 Nov 11, 2021 23.116234 -- 588100000 Nov 10, 2021 22.371494 -- 588100000 Nov 09, 2021 22.556907 -- 588100000 Nov 08, 2021 22.46929 -- 588100000 Nov 05, 2021 22.044456 -- 588100000 Nov 04, 2021 21.96146 -- 588650000 Nov 03, 2021 21.822929 -- 586150000 Nov 02, 2021 22.087007 -- 589150000 Nov 01, 2021 22.08731 -- 589150000 Oct 29, 2021 22.222482 -- 590500000 Oct 28, 2021 22.282971 -- 590500000 Oct 27, 2021 22.172165 -- 588100000 Oct 26, 2021 22.5058 -- 588100000 Oct 25, 2021 22.561663 -- 588100000 Oct 22, 2021 22.502408 -- 590300000 Oct 21, 2021 22.428642 -- 590300000 Oct 20, 2021 22.174321 -- 590300000 Oct 19, 2021 21.966295 -- 593600000 Oct 18, 2021 21.49438 -- 598100000 Oct 15, 2021 21.513781 -- 597850000 Oct 14, 2021 21.606668 -- 597850000 Oct 13, 2021 21.185668 -- 589850000 Oct 12, 2021 20.959108 -- 589850000 Oct 11, 2021 20.848285 -- 589850000 Oct 08, 2021 20.876924 -- 592850000 Oct 07, 2021 21.006839 -- 593950000 Oct 06, 2021 20.641389 -- 593950000 Oct 05, 2021 20.817596 -- 593950000 Oct 04, 2021 20.655846 -- 593950000 Oct 01, 2021 20.457616 -- 593150000 Sep 30, 2021 19.929894 -- 593150000 Sep 29, 2021 20.67123 -- 584050000 Sep 28, 2021 20.555722 -- 584600000 Sep 27, 2021 20.884849 -- 584600000 Sep 24, 2021 20.982981 -- 588900000 Sep 23, 2021 21.057375 -- 590200000 Sep 22, 2021 21.053032 -- 590200000 Sep 21, 2021 20.886582 -- 590750000 Sep 20, 2021 20.738657 -- 590750000 Sep 17, 2021 21.309209 -- 587950000 Sep 16, 2021 21.73561 -- 587950000 Sep 15, 2021 22.074015 -- 587950000 Sep 14, 2021 21.856632 -- 587950000 Sep 13, 2021 21.838405 -- 587950000 Sep 10, 2021 22.251529 -- 589150000 Sep 09, 2021 22.362994 -- 591450000 Sep 08, 2021 22.520775 -- 591450000 Sep 07, 2021 22.456241 -- 591450000 Sep 03, 2021 22.281468 -- 593650000 Sep 02, 2021 22.383668 -- 593650000 Sep 01, 2021 22.157026 -- 594450000 Aug 31, 2021 22.27317 -- 594450000 Aug 30, 2021 21.87035 -- 589050000 Aug 27, 2021 21.871248 -- 589050000 Aug 26, 2021 21.931785 -- 589050000 Aug 25, 2021 22.006223 -- 589050000 Aug 24, 2021 22.011158 -- 589050000 Aug 23, 2021 21.705643 -- 592750000 Aug 20, 2021 21.498019 -- 593500000 Aug 19, 2021 21.623422 -- 595600000 Aug 18, 2021 21.929536 -- 597100000 Aug 17, 2021 22.142983 -- 599400000 Aug 16, 2021 21.809668 -- 599400000 Aug 13, 2021 21.666919 -- 599400000 Aug 12, 2021 21.695017 -- 599400000 Aug 11, 2021 21.695313 -- 597200000 Aug 10, 2021 21.672442 -- 597200000 Aug 09, 2021 22.089762 -- 597200000 Aug 06, 2021 23.142524 -- 597200000 Aug 05, 2021 23.583032 -- 596800000 Aug 04, 2021 23.787233 -- 596800000 Aug 03, 2021 23.592948 -- 596800000 Aug 02, 2021 23.542302 -- 596800000 Jul 30, 2021 23.622076 -- 596800000 Jul 29, 2021 23.585315 -- 595700000 Jul 28, 2021 22.978374 -- 595700000 Jul 27, 2021 23.275369 -- 599100000 Jul 26, 2021 23.507468 -- 599100000 Jul 23, 2021 23.323005 -- 599100000 Jul 22, 2021 23.235248 -- 599100000 Jul 21, 2021 23.268017 -- 600700000 Jul 20, 2021 23.259064 -- 600700000 Jul 19, 2021 23.472622 -- 605200000 Jul 16, 2021 24.196744 -- 597400000 Jul 15, 2021 24.289788 -- 598800000 Jul 14, 2021 24.257671 -- 598800000 Jul 13, 2021 24.197741 -- 598800000 Jul 12, 2021 24.031191 -- 598800000 Jul 09, 2021 24.110986 -- 598800000 Jul 08, 2021 24.199393 -- 599800000 Jul 07, 2021 24.459317 -- 599800000 Jul 06, 2021 24.668255 -- 601800000 Jul 02, 2021 24.261658 -- 601800000 Jul 01, 2021 24.345431 -- 601800000 Jun 30, 2021 23.886643 -- 601800000 Jun 29, 2021 24.063198 -- 605000000 Jun 28, 2021 24.188741 -- 602000000 Jun 25, 2021 24.226839 -- 603000000 Jun 24, 2021 24.097319 -- 604900000 Jun 23, 2021 24.055912 -- 606400000 Jun 22, 2021 24.07943 -- 608400000 Jun 21, 2021 24.065848 -- 609900000 Jun 18, 2021 24.465687 -- 614400000 Jun 17, 2021 24.660802 -- 618500000 Jun 16, 2021 25.695317 -- 622100000 Jun 15, 2021 25.616831 -- 622100000 Jun 14, 2021 25.71457 -- 622100000 Jun 11, 2021 26.095914 -- 620500000 Jun 10, 2021 25.651066 -- 620900000 Jun 09, 2021 25.577218 -- 622350000 Jun 08, 2021 25.702782 -- 622350000 Jun 07, 2021 25.57792 -- 622600000 Jun 04, 2021 25.379553 -- 623600000 Jun 03, 2021 25.74163 -- 623600000 Jun 02, 2021 25.732706 -- 621500000 Jun 01, 2021 26.164351 -- 621500000 May 28, 2021 25.627588 -- 621500000 May 27, 2021 25.651136 -- 621500000 May 26, 2021 26.082955 -- 621500000 May 25, 2021 25.559056 -- 621500000 May 24, 2021 25.642916 -- 621500000 May 21, 2021 25.787793 -- 619500000 May 20, 2021 25.732472 -- 617500000 May 19, 2021 25.672511 -- 616100000 May 18, 2021 26.415174 -- 616100000 May 17, 2021 25.612908 -- 609800000 May 14, 2021 25.261353 -- 609800000 May 13, 2021 24.881263 -- 609800000 May 12, 2021 25.429059 -- 607700000 May 11, 2021 25.494359 -- 607700000 May 10, 2021 25.731322 -- 609500000 May 07, 2021 25.398332 -- 610800000 May 06, 2021 24.795552 -- 612750000 May 05, 2021 24.396898 -- 611350000 May 04, 2021 24.889014 -- 611350000 May 03, 2021 24.007512 -- 611350000 Apr 30, 2021 24.008499 -- 611350000 Apr 29, 2021 24.389412 -- 611350000 Apr 28, 2021 24.00452 -- 611350000 Apr 27, 2021 24.390076 -- 612650000 Apr 26, 2021 24.227965 -- 612650000 Apr 23, 2021 24.242887 -- 613900000 Apr 22, 2021 24.405664 -- 613600000 Apr 21, 2021 24.043979 -- 613600000 Apr 20, 2021 24.016463 -- 617500000 Apr 19, 2021 24.225648 -- 616300000 Apr 16, 2021 24.259136 -- 618100000 Apr 15, 2021 23.744288 -- 618100000 Apr 14, 2021 23.50791 -- 619300000 Apr 13, 2021 23.155496 -- 619300000 Apr 12, 2021 23.350746 -- 619300000 Apr 09, 2021 23.412044 -- 619300000 Apr 08, 2021 23.509831 -- 619300000 Apr 07, 2021 23.189906 -- 619300000 Apr 06, 2021 23.241277 -- 619300000 Apr 05, 2021 22.568612 -- 619300000 Apr 01, 2021 22.569849 -- 619300000 Mar 31, 2021 22.277624 -- 619300000 Mar 30, 2021 22.593683 -- 623500000 Mar 29, 2021 23.049044 -- 623050000 Mar 26, 2021 23.25895 -- 623050000 Mar 25, 2021 22.901728 -- 625150000 Mar 24, 2021 23.389599 -- 627350000 Mar 23, 2021 23.784608 -- 630850000 Mar 22, 2021 23.896375 -- 630850000 Mar 19, 2021 24.301346 -- 633650000 Mar 18, 2021 24.259889 -- 635250000 Mar 17, 2021 24.000193 -- 635250000 Mar 16, 2021 24.214118 -- 637550000 Mar 15, 2021 24.233023 -- 637550000 Mar 12, 2021 23.653584 -- 637950000 Mar 11, 2021 24.373629 -- 637950000 Mar 10, 2021 23.812116 -- 637950000 Mar 09, 2021 23.914597 -- 638950000 Mar 08, 2021 23.357721 -- 638950000 Mar 05, 2021 23.544426 -- 642450000 Mar 04, 2021 24.101953 -- 646650000 Mar 03, 2021 24.68735 -- 653650000 Mar 02, 2021 24.385869 -- 652050000 Mar 01, 2021 24.971268 -- 655850000 Feb 26, 2021 24.781846 -- 662950000 Feb 25, 2021 25.934197 -- 664950000 Feb 24, 2021 25.767326 -- 666950000 Feb 23, 2021 25.972067 -- 666950000 Feb 22, 2021 25.489319 -- 658550000 Feb 19, 2021 25.030489 -- 665950000 Feb 18, 2021 25.230577 -- 668450000 Feb 17, 2021 25.184474 -- 674650000 Feb 16, 2021 25.612177 -- 676650000 Feb 12, 2021 25.144398 -- 676550000 Feb 11, 2021 25.19584 -- 678750000 Feb 10, 2021 25.293736 -- 683500000 Feb 09, 2021 25.670343 -- 685500000 Feb 08, 2021 25.247985 -- 687200000 Feb 05, 2021 24.64516 -- 704750000 Feb 04, 2021 24.524726 -- 709650000 Feb 03, 2021 24.89668 -- 720500000 Feb 02, 2021 25.384766 -- 729100000 Feb 01, 2021 27.484692 -- 667750000 Jan 29, 2021 25.469049 -- 647700000 Jan 28, 2021 23.415498 -- 610650000 Jan 27, 2021 23.397234 -- 615350000 Jan 26, 2021 23.597371 -- 616850000 Jan 25, 2021 23.816099 -- 620150000 Jan 22, 2021 23.524314 -- 617950000 Jan 21, 2021 24.031145 -- 617950000 Jan 20, 2021 23.501731 -- 617950000 Jan 19, 2021 23.502053 -- 617200000 Jan 15, 2021 23.456825 -- 595700000 Jan 14, 2021 23.461794 -- 596700000 Jan 13, 2021 23.541114 -- 598600000 Jan 12, 2021 23.718019 -- 600100000 Jan 11, 2021 23.249008 -- 602250000 Jan 08, 2021 24.760253 -- 605250000 Jan 07, 2021 25.211341 -- 605250000 Jan 06, 2021 25.578792 -- 605250000 Jan 05, 2021 25.565202 -- 605650000 Jan 04, 2021 25.342498 -- 600950000 Dec 31, 2020 24.614016 -- 600950000 Dec 30, 2020 24.447 -- 599150000 Dec 29, 2020 24.303225 -- 599200000 Dec 28, 2020 23.959554 -- 596900000 Dec 24, 2020 23.960863 -- 596900000 Dec 23, 2020 23.528863 -- 596900000 Dec 22, 2020 23.952216 -- 599600000 Dec 21, 2020 24.310491 -- 599600000 Dec 18, 2020 23.995369 -- 599600000 Dec 17, 2020 23.925965 -- 596100000 Dec 16, 2020 23.359149 -- 589400000 Dec 15, 2020 22.508757 -- 589400000 Dec 14, 2020 22.174359 -- 589400000 Dec 11, 2020 22.138077 -- 589400000 Dec 10, 2020 22.203462 -- 590900000 Dec 09, 2020 22.389714 -- 592900000 Dec 08, 2020 22.752618 -- 592900000 Dec 07, 2020 22.078867 -- 589700000 Dec 04, 2020 22.52141 -- 589700000 Dec 03, 2020 22.470582 -- 589700000 Dec 02, 2020 22.294238 -- 587600000 Dec 01, 2020 21.880809 -- 587600000 Nov 30, 2020 20.592862 -- 585200000 Nov 27, 2020 21.509921 -- 585200000 Nov 25, 2020 21.766303 -- 586300000 Nov 24, 2020 21.529414 -- 587150000 Nov 23, 2020 22.227316 -- 591550000 Nov 20, 2020 22.470087 -- 602650000 Nov 19, 2020 22.29832 -- 604850000 Nov 18, 2020 22.610221 -- 607650000 Nov 17, 2020 22.903522 -- 609150000 Nov 16, 2020 22.564338 -- 610850000 Nov 13, 2020 22.546662 -- 612150000 Nov 12, 2020 22.519066 -- 612150000 Nov 11, 2020 22.514724 -- 615250000 Nov 10, 2020 22.50108 -- 615250000 Nov 09, 2020 23.347807 -- 619150000 Nov 06, 2020 23.976611 -- 614700000 Nov 05, 2020 22.851477 -- 603600000 Nov 04, 2020 22.298361 -- 603600000 Nov 03, 2020 22.48004 -- 601600000 Nov 02, 2020 22.298972 -- 601600000 Oct 30, 2020 21.974192 -- 601600000 Oct 29, 2020 21.406869 -- 601600000 Oct 28, 2020 22.253944 -- 602600000 Oct 27, 2020 22.728816 -- 600100000 Oct 26, 2020 22.584896 -- 603100000 Oct 23, 2020 23.032488 -- 603100000 Oct 22, 2020 23.177034 -- 603100000 Oct 21, 2020 23.275056 -- 603100000 Oct 20, 2020 22.912468 -- 603100000 Oct 19, 2020 23.108194 -- 606300000 Oct 16, 2020 22.662474 -- 605600000 Oct 15, 2020 22.26731 -- 605600000 Oct 14, 2020 22.490941 -- 605600000 Oct 13, 2020 23.198449 -- 605600000 Oct 12, 2020 23.315079 -- 600600000 Oct 09, 2020 22.622772 -- 600600000 Oct 08, 2020 22.292744 -- 602100000 Oct 07, 2020 21.892922 -- 603500000 Oct 06, 2020 22.609728 -- 603500000 Oct 05, 2020 22.251783 -- 603500000 Oct 02, 2020 22.206167 -- 603000000 Oct 01, 2020 21.978484 -- 589850000 Sep 30, 2020 22.076535 -- 589850000 Sep 29, 2020 22.179241 -- 591450000 Sep 28, 2020 21.299793 -- 591650000 Sep 25, 2020 21.058605 -- 587600000 Sep 24, 2020 20.6772 -- 585600000 Sep 23, 2020 21.957554 -- 594500000 Sep 22, 2020 22.614177 -- 596700000 Sep 21, 2020 24.532245 -- 594400000 Sep 18, 2020 25.184935 -- 594400000 Sep 17, 2020 24.89203 -- 596400000 Sep 16, 2020 25.483526 -- 598300000 Sep 15, 2020 25.637482 -- 600200000 Sep 14, 2020 25.023403 -- 597200000 Sep 11, 2020 25.01512 -- 598200000 Sep 10, 2020 25.229582 -- 600000000 Sep 09, 2020 24.699285 -- 600000000 Sep 08, 2020 24.829957 -- 602800000 Sep 04, 2020 24.961661 -- 606700000 Sep 03, 2020 25.041135 -- 610600000 Sep 02, 2020 25.790894 -- 614100000 Sep 01, 2020 26.889768 -- 616400000 Aug 31, 2020 25.460569 -- 616400000 Aug 28, 2020 25.461609 -- 614200000 Aug 27, 2020 25.364168 -- 613200000 Aug 26, 2020 24.572894 -- 608200000 Aug 25, 2020 24.666364 -- 613200000 Aug 24, 2020 25.029917 -- 618200000 Aug 21, 2020 24.998342 -- 616000000 Aug 20, 2020 25.059219 -- 615100000 Aug 19, 2020 25.548503 -- 619100000 Aug 18, 2020 26.373064 -- 619100000 Aug 17, 2020 25.060272 -- 616300000 Aug 14, 2020 24.865718 -- 616400000 Aug 13, 2020 24.442314 -- 623900000 Aug 12, 2020 24.032867 -- 616400000 Aug 11, 2020 26.333538 -- 613800000 Aug 10, 2020 26.324584 -- 611500000 Aug 07, 2020 26.38155 -- 615300000 Aug 06, 2020 25.967476 -- 616800000 Aug 05, 2020 25.092395 -- 614800000 Aug 04, 2020 22.657348 -- 609300000 Aug 03, 2020 22.564526 -- 608800000 Jul 31, 2020 22.416389 -- 609800000 Jul 30, 2020 21.568925 -- 613300000 Jul 29, 2020 22.663869 -- 614300000 Jul 28, 2020 21.928199 -- 607800000 Jul 27, 2020 22.701738 -- 599800000 Jul 24, 2020 20.932538 -- 599800000 Jul 23, 2020 21.291499 -- 599800000 Jul 22, 2020 20.718837 -- 589500000 Jul 21, 2020 19.14467 -- 581750000 Jul 20, 2020 18.106158 -- 565250000 Jul 17, 2020 17.84603 -- 561150000 Jul 16, 2020 17.925462 -- 559450000 Jul 15, 2020 18.004894 -- 553950000 Jul 14, 2020 17.599876 -- 551850000 Jul 13, 2020 17.786444 -- 551850000 Jul 10, 2020 17.484384 -- 553650000 Jul 09, 2020 17.545178 -- 548450000 Jul 08, 2020 17.219339 -- 539650000 Jul 07, 2020 16.786361 -- 539650000 Jul 06, 2020 17.005527 -- 540850000 Jul 02, 2020 16.698998 -- 538850000 Jul 01, 2020 16.974059 -- 534350000 Jun 30, 2020 16.624791 -- 534350000 Jun 29, 2020 16.680938 -- 528550000 Jun 26, 2020 16.611718 -- 527250000 Jun 25, 2020 16.332343 -- 527750000 Jun 24, 2020 16.635468 -- 526750000 Jun 23, 2020 16.593755 -- 526750000 Jun 22, 2020 16.64058 -- 521950000 Jun 19, 2020 16.32903 -- 521950000 Jun 18, 2020 16.413135 -- 522850000 Jun 17, 2020 16.278217 -- 521850000 Jun 16, 2020 16.222518 -- 518350000 Jun 15, 2020 15.919836 -- 517150000 Jun 12, 2020 16.423787 -- 517150000 Jun 11, 2020 16.657013 -- 515150000 Jun 10, 2020 16.508116 -- 507350000 Jun 09, 2020 16.42912 -- 507350000 Jun 08, 2020 16.429343 -- 504550000 Jun 05, 2020 16.383417 -- 506150000 Jun 04, 2020 16.542083 -- 507150000 Jun 03, 2020 16.644831 -- 507850000 Jun 02, 2020 17.03 -- 507850000 Jun 01, 2020 16.92 -- 500500000 May 29, 2020 16.39 -- 496900000 May 28, 2020 16.16 -- 493900000 May 27, 2020 16.02 -- 488900000 May 26, 2020 16.12 -- 488900000 May 22, 2020 15.85 -- 488900000 May 21, 2020 16.04 -- 490900000 May 20, 2020 16.28 -- 482400000 May 19, 2020 15.96 -- 472100000 May 18, 2020 16.17 -- 472100000 May 15, 2020 15.15 -- 463400000 May 14, 2020 14.48 -- 454400000 May 13, 2020 14.5 -- 454400000 May 12, 2020 14.44 -- 454400000 May 11, 2020 14.4 -- 451400000 May 08, 2020 13.97 -- 448100000 May 07, 2020 13.97 -- 443100000 May 06, 2020 14.05 -- 443100000 May 05, 2020 13.75 -- 443100000 May 04, 2020 13.92 -- 443100000 May 01, 2020 13.84 -- 441100000 Apr 30, 2020 14.3 -- 442600000 Apr 29, 2020 14.14 -- 442600000 Apr 28, 2020 14.12 -- 442600000 Apr 27, 2020 14.18 -- 442600000 Apr 24, 2020 14.28 -- 443100000 Apr 23, 2020 14.27 -- 443500000 Apr 22, 2020 13.9 -- 440400000 Apr 21, 2020 13.96 -- 442400000 Apr 20, 2020 14.13 -- 440900000 Apr 17, 2020 14.14 -- 443900000 Apr 16, 2020 14.45 -- 445400000 Apr 15, 2020 14.52 -- 445400000 Apr 14, 2020 14.46 -- 439800000 Apr 13, 2020 14.15 -- 438000000 Apr 09, 2020 14.15 -- 431400000 Apr 08, 2020 14.05 -- 430500000 Apr 07, 2020 14.06 -- 430500000 Apr 06, 2020 13.57 -- 424100000 Apr 03, 2020 13.42 -- 424100000 Apr 02, 2020 13.22 -- 423300000 Apr 01, 2020 13.07 -- 423700000 Mar 31, 2020 12.99 -- 423700000 Mar 30, 2020 13.11 -- 423500000 Mar 27, 2020 13.35 -- 421700000 Mar 26, 2020 13.45 -- 420000000 Mar 25, 2020 13.03 -- 413000000 Mar 24, 2020 12.71 -- 410600000 Mar 23, 2020 11.67 -- 402700000 Mar 20, 2020 11.78 -- 400200000 Mar 19, 2020 11.2 -- 396300000 Mar 18, 2020 11.59 -- 397400000 Mar 17, 2020 11.6 -- 391400000 Mar 16, 2020 12.1 -- 378500000 Mar 13, 2020 14.71 -- 382500000 Mar 12, 2020 15.42 -- 385600000 Mar 11, 2020 15.88 -- 386800000 Mar 10, 2020 15.93 -- 386800000 Mar 09, 2020 15.75 -- 387300000 Mar 06, 2020 16.31 -- 387300000 Mar 05, 2020 16.05 -- 387300000 Mar 04, 2020 16.1 -- 387800000 Mar 03, 2020 15.69 -- 387800000 Mar 02, 2020 15.78 -- 387800000 Feb 28, 2020 16.04 -- 393800000 Feb 27, 2020 16.84 -- 395800000 Feb 26, 2020 16.87 -- 395000000 Feb 25, 2020 17.11 -- 390000000 Feb 24, 2020 17.52 -- 389300000 Feb 21, 2020 17.32 -- 389300000 Feb 20, 2020 17.16 -- 389300000 Feb 19, 2020 17.12 -- 389300000 Feb 18, 2020 16.69 -- 389300000 Feb 14, 2020 16.53 -- 389300000 Feb 13, 2020 16.46 -- 390100000 Feb 12, 2020 16.39 -- 390100000 Feb 11, 2020 16.53 -- 390100000 Feb 10, 2020 16.6 -- 388850000 Feb 07, 2020 16.59 -- 388850000 Feb 06, 2020 16.58 -- 388850000 Feb 05, 2020 16.45 -- 388100000 Feb 04, 2020 16.55 -- 388100000 Feb 03, 2020 16.59 -- 388100000 Jan 31, 2020 16.7 -- 387500000 Jan 30, 2020 16.55 -- 388400000 Jan 29, 2020 16.31 -- 387300000 Jan 28, 2020 16.78 -- 385600000 Jan 27, 2020 17.08 -- 385600000 Jan 24, 2020 16.65 -- 385250000 Jan 23, 2020 16.43 -- 378850000 Jan 22, 2020 16.59 -- 378850000 Jan 21, 2020 16.79 -- 378850000 Jan 17, 2020 16.86 -- 379500000 Jan 16, 2020 16.82 -- 379500000 Jan 15, 2020 16.67 -- 379950000 Jan 14, 2020 16.59 -- 380850000 Jan 13, 2020 16.79 -- 380850000 Jan 10, 2020 16.73 -- 382200000 Jan 09, 2020 16.73 -- 382200000 Jan 08, 2020 17.2 -- 385700000 Jan 07, 2020 16.95 -- 385700000 Jan 06, 2020 17.22 -- 387000000 Jan 03, 2020 17.01 -- 387000000 Jan 02, 2020 16.74 -- 388100000 Dec 31, 2019 16.85 -- 388100000 Dec 30, 2019 16.65 -- 389400000 Dec 27, 2019 16.65 -- 389400000 Dec 26, 2019 16.42 -- 389400000 Dec 24, 2019 16.43 -- 389400000 Dec 23, 2019 16.23 -- 389400000 Dec 20, 2019 15.91 -- 390500000 Dec 19, 2019 15.82 -- 390500000 Dec 18, 2019 15.88 -- 390500000 Dec 17, 2019 15.94 -- 390500000 Dec 16, 2019 15.9 -- 390500000 Dec 13, 2019 15.82 -- 391300000 Dec 12, 2019 15.75 -- 391300000 Dec 11, 2019 15.56 -- 391300000 Dec 10, 2019 15.58 -- 391300000 Dec 09, 2019 15.53 -- 391300000 Dec 06, 2019 15.83 -- 392900000 Dec 05, 2019 15.76 -- 394900000 Dec 04, 2019 16 -- 394900000 Dec 03, 2019 15.89 -- 394900000 Dec 02, 2019 15.77 -- 396350000 Nov 29, 2019 15.85 -- 396350000 Nov 27, 2019 15.94 -- 396350000 Nov 26, 2019 15.82 -- 398900000 Nov 25, 2019 15.76 -- 400900000 Nov 22, 2019 16.05 -- 400900000 Nov 21, 2019 15.97 -- 400900000 Nov 20, 2019 15.99 -- 401800000 Nov 19, 2019 16 -- 401800000 Nov 18, 2019 15.69 -- 401800000 Nov 15, 2019 15.77 -- 401800000 Nov 14, 2019 15.92 -- 402950000 Nov 13, 2019 15.84 -- 402950000 Nov 12, 2019 15.64 -- 405650000 Nov 11, 2019 15.78 -- 405650000 Nov 08, 2019 15.71 -- 405650000 Nov 07, 2019 16.38 -- 405650000 Nov 06, 2019 16.39 -- 405650000 Nov 05, 2019 16.87 -- 402650000 Nov 04, 2019 17 -- 402650000 Nov 01, 2019 16.94 -- 402650000 Oct 31, 2019 16.88 -- 402650000 Oct 30, 2019 16.78 -- 402650000 Oct 29, 2019 16.51 -- 402650000 Oct 28, 2019 16.88 -- 402650000 Oct 25, 2019 16.94 -- 404050000 Oct 24, 2019 16.39 -- 404050000 Oct 23, 2019 16.39 -- 404050000 Oct 22, 2019 16.48 -- 404050000 Oct 21, 2019 16.57 -- 406150000 Oct 18, 2019 16.3 -- 407350000 Oct 17, 2019 16.31 -- 407350000 Oct 16, 2019 16.13 -- 409350000 Oct 15, 2019 16.52 -- 409350000 Oct 14, 2019 16.46 -- 409350000 Oct 11, 2019 16.46 -- 411650000 Oct 10, 2019 16.6 -- 411650000 Oct 09, 2019 16.62 -- 410100000 Oct 08, 2019 16.41 -- 410100000 Oct 07, 2019 16.29 -- 410100000 Oct 04, 2019 16.46 -- 410100000 Oct 03, 2019 16.46 -- 410100000 Oct 02, 2019 16.14 -- 410100000 Oct 01, 2019 16 -- 410100000 Sep 30, 2019 16.14 -- 410100000 Sep 27, 2019 16.38 -- 408100000 Sep 26, 2019 16.81 -- 408100000 Sep 25, 2019 17.37 -- 403850000 Sep 24, 2019 17.36 -- 403850000 Sep 23, 2019 17.19 -- 401350000 Sep 20, 2019 16.72 -- 401350000 Sep 19, 2019 16.61 -- 401350000 Sep 18, 2019 16.69 -- 401350000 Sep 17, 2019 16.69 -- 402450000 Sep 16, 2019 16.68 -- 402450000 Sep 13, 2019 16.97 -- 405550000 Sep 12, 2019 17.01 -- 405550000 Sep 11, 2019 16.99 -- 405550000 Sep 10, 2019 16.83 -- 405550000 Sep 09, 2019 17 -- 407450000 Sep 06, 2019 16.97 -- 413250000 Sep 05, 2019 17.98 -- 413250000 Sep 04, 2019 18.06 -- 414150000 Sep 03, 2019 17.28 -- 414750000 Aug 30, 2019 17.2 -- 414750000 Aug 29, 2019 17.29 -- 414750000 Aug 28, 2019 17.18 -- 411850000 Aug 27, 2019 16.58 -- 411850000 Aug 26, 2019 15.95 -- 411850000 Aug 23, 2019 15.95 -- 411850000 Aug 22, 2019 15.87 -- 410150000 Aug 21, 2019 16.01 -- 406200000 Aug 20, 2019 15.92 -- 406200000 Aug 19, 2019 15.84 -- 406200000 Aug 16, 2019 16.06 -- 406200000 Aug 15, 2019 16.18 -- 406200000 Aug 14, 2019 16.01 -- 401950000 Aug 13, 2019 16.32 -- 397100000 Aug 12, 2019 15.87 -- 390600000 Aug 09, 2019 15.91 -- 390600000 Aug 08, 2019 15.93 -- 388200000 Aug 07, 2019 15.74 -- 386700000 Aug 06, 2019 15.33 -- 386700000 Aug 05, 2019 15.43 -- 383500000 Aug 02, 2019 15.16 -- 381000000 Aug 01, 2019 14.98 -- 381000000 Jul 31, 2019 15.42 -- 381000000 Jul 30, 2019 15.4 -- 381000000 Jul 29, 2019 15.34 -- 381000000 Jul 26, 2019 15.39 -- 381500000 Jul 25, 2019 15.48 -- 382600000 Jul 24, 2019 15.48 -- 383850000 Jul 23, 2019 15.38 -- 382050000 Jul 22, 2019 15.34 -- 380150000 Jul 19, 2019 15.27 -- 370600000 Jul 18, 2019 15.01 -- 367100000 Jul 17, 2019 14.61 -- 364250000 Jul 16, 2019 14.41 -- 355150000 Jul 15, 2019 14.34 -- 355150000 Jul 12, 2019 14.17 -- 355150000 Jul 11, 2019 14.29 -- 355150000 Jul 10, 2019 14.13 -- 355150000 Jul 09, 2019 14.07 -- 355150000 Jul 08, 2019 14.11 -- 354000000 Jul 05, 2019 14.24 -- 350850000 Jul 03, 2019 14.33 -- 350850000 Jul 02, 2019 14.2 -- 348350000 Jul 01, 2019 14.29 -- 345200000 Jun 28, 2019 14.25 -- 345200000 Jun 27, 2019 14.28 -- 344200000 Jun 26, 2019 14.28 -- 341450000 Jun 25, 2019 14.42 -- 341450000 Jun 24, 2019 14.39 -- 341450000 Jun 21, 2019 14.32 -- 341450000 Jun 20, 2019 14.36 -- 341450000 Jun 19, 2019 13.99 -- 340650000 Jun 18, 2019 13.95 -- 340650000 Jun 17, 2019 13.84 -- 340650000 Jun 14, 2019 14.07 -- 338200000 Jun 13, 2019 13.86 -- 338200000 Jun 12, 2019 13.85 -- 338200000 Jun 11, 2019 13.76 -- 337000000 Jun 10, 2019 13.81 -- 337000000 Jun 07, 2019 13.96 -- 337000000 Jun 06, 2019 14.01 -- 337000000 Jun 05, 2019 13.9 -- 335700000 Jun 04, 2019 13.79 -- 333000000 Jun 03, 2019 13.77 -- 333000000 May 31, 2019 13.56 -- 333000000 May 30, 2019 13.49 -- 333000000 May 29, 2019 13.46 -- 332550000 May 28, 2019 13.56 -- 332550000 May 24, 2019 13.63 -- 332550000 May 23, 2019 13.56 -- 332550000 May 22, 2019 13.52 -- 332550000 May 21, 2019 13.52 -- 332550000 May 20, 2019 13.5 -- 333350000 May 17, 2019 13.57 -- 333350000 May 16, 2019 13.86 -- 336750000 May 15, 2019 13.88 -- 336750000 May 14, 2019 13.82 -- 337850000 May 13, 2019 13.73 -- 337850000 May 10, 2019 13.86 -- 337850000 May 09, 2019 13.89 -- 337850000 May 08, 2019 13.99 -- 337850000 May 07, 2019 13.9 -- 337850000 May 06, 2019 13.73 -- 337850000 May 03, 2019 13.73 -- 336900000 May 02, 2019 13.75 -- 336000000 May 01, 2019 13.94 -- 332800000 Apr 30, 2019 14.04 -- 332800000 Apr 29, 2019 14.03 -- 332800000 Apr 26, 2019 14.06 -- 332800000 Apr 25, 2019 13.93 -- 332800000 Apr 24, 2019 13.87 -- 332800000 Apr 23, 2019 14.03 -- 332800000 Apr 22, 2019 14.02 -- 332800000 Apr 18, 2019 14.02 -- 332800000 Apr 17, 2019 14.06 -- 332800000 Apr 16, 2019 14.01 -- 329800000 Apr 15, 2019 14 -- 329800000 Apr 12, 2019 14.12 -- 330600000 Apr 11, 2019 14.21 -- 330600000 Apr 10, 2019 14.29 -- 329800000 Apr 09, 2019 14.3 -- 329800000 Apr 08, 2019 14.19 -- 329800000 Apr 05, 2019 14.24 -- 329800000 Apr 04, 2019 14.14 -- 329800000 Apr 03, 2019 14.22 -- 329800000 Apr 02, 2019 14.08 -- 329800000 Apr 01, 2019 14.13 -- 329800000 Mar 29, 2019 14.16 -- 329800000 Mar 28, 2019 14.25 -- 330500000 Mar 27, 2019 14.44 -- 330000000 Mar 26, 2019 14.48 -- 330000000 Mar 25, 2019 14.56 -- 330000000 Mar 22, 2019 14.49 -- 330000000 Mar 21, 2019 14.57 -- 331450000 Mar 20, 2019 14.36 -- 331450000 Mar 19, 2019 14.45 -- 331450000 Mar 18, 2019 14.42 -- 331450000 Mar 15, 2019 14.4 -- 331450000 Mar 14, 2019 14.29 -- 331450000 Mar 13, 2019 14.55 -- 330200000 Mar 12, 2019 14.48 -- 330200000 Mar 11, 2019 14.34 -- 330200000 Mar 08, 2019 14.17 -- 329650000 Mar 07, 2019 14.14 -- 328200000 Mar 06, 2019 14.16 -- 328950000 Mar 05, 2019 14.17 -- 328950000 Mar 04, 2019 14.22 -- 328950000 Mar 01, 2019 14.59 -- 329750000 Feb 28, 2019 14.83 -- 329750000 Feb 27, 2019 14.87 -- 329750000 Feb 26, 2019 14.85 -- 330400000 Feb 25, 2019 14.96 -- 330400000 Feb 22, 2019 14.88 -- 330400000 Feb 21, 2019 14.92 -- 330400000 Feb 20, 2019 15.04 -- 328600000 Feb 19, 2019 14.8 -- 328600000 Feb 15, 2019 14.7 -- 327600000 Feb 14, 2019 14.61 -- 327600000 Feb 13, 2019 14.72 -- 327150000 Feb 12, 2019 14.83 -- 328150000 Feb 11, 2019 14.73 -- 328150000 Feb 08, 2019 14.8 -- 329350000 Feb 07, 2019 14.74 -- 330050000 Feb 06, 2019 14.76 -- 330050000 Feb 05, 2019 14.88 -- 331050000 Feb 04, 2019 14.77 -- 331050000 Feb 01, 2019 15.02 -- 331050000 Jan 31, 2019 15.08 -- 331050000 Jan 30, 2019 14.93 -- 329850000 Jan 29, 2019 14.88 -- 328850000 Jan 28, 2019 14.72 -- 327350000 Jan 25, 2019 14.43 -- 327350000 Jan 24, 2019 14.36 -- 327350000 Jan 23, 2019 14.44 -- 327350000 Jan 22, 2019 14.32 -- 328350000 Jan 18, 2019 14.52 -- 327200000 Jan 17, 2019 14.62 -- 327200000 Jan 16, 2019 14.58 -- 331350000 Jan 15, 2019 14.64 -- 333650000 Jan 14, 2019 14.65 -- 334150000 Jan 11, 2019 14.72 -- 334150000 Jan 10, 2019 14.74 -- 334150000 Jan 09, 2019 14.66 -- 334150000 Jan 08, 2019 14.68 -- 335350000 Jan 07, 2019 14.78 -- 335350000 Jan 04, 2019 14.74 -- 337850000 Jan 03, 2019 14.58 -- 337850000 Jan 02, 2019 14.49 -- 337850000 Dec 31, 2018 14.52 -- 337850000 Dec 28, 2018 14.36 -- 337850000 Dec 27, 2018 14.13 -- 337850000 Dec 26, 2018 13.77 -- 337850000 Dec 24, 2018 13.77 -- 337850000 Dec 21, 2018 13.79 -- 337750000 Dec 20, 2018 13.86 -- 337750000 Dec 19, 2018 13.75 -- 339250000 Dec 18, 2018 13.76 -- 338450000 Dec 17, 2018 13.71 -- 338450000 Dec 14, 2018 13.69 -- 339450000 Dec 13, 2018 13.78 -- 339450000 Dec 12, 2018 13.76 -- 339450000 Dec 11, 2018 13.74 -- 339450000 Dec 10, 2018 13.64 -- 339450000 Dec 07, 2018 13.6 -- 339450000 Dec 06, 2018 13.5 -- 339450000 Dec 04, 2018 13.66 -- 342450000 Dec 03, 2018 13.51 -- 342450000 Nov 30, 2018 13.37 -- 342450000 Nov 29, 2018 13.39 -- 343750000 Nov 28, 2018 13.29 -- 343750000 Nov 27, 2018 13.4 -- 343550000 Nov 26, 2018 13.5 -- 346000000 Nov 23, 2018 13.39 -- 346000000 Nov 21, 2018 13.54 -- 346000000 Nov 20, 2018 13.56 -- 346000000 Nov 19, 2018 13.49 -- 345400000 Nov 16, 2018 13.42 -- 345400000 Nov 15, 2018 13.27 -- 345400000 Nov 14, 2018 13.12 -- 345400000 Nov 13, 2018 13.17 -- 345400000 Nov 12, 2018 13.3 -- 345750000 Nov 09, 2018 13.47 -- 346750000 Nov 08, 2018 13.61 -- 346750000 Nov 07, 2018 13.78 -- 347050000 Nov 06, 2018 13.81 -- 347050000 Nov 05, 2018 13.84 -- 347050000 Nov 02, 2018 13.92 -- 348450000 Nov 01, 2018 13.57 -- 348450000 Oct 31, 2018 13.47 -- 349550000 Oct 30, 2018 13.55 -- 349550000 Oct 29, 2018 13.76 -- 349550000 Oct 26, 2018 13.8 -- 351550000 Oct 25, 2018 13.85 -- 351550000 Oct 24, 2018 13.85 -- 351550000 Oct 23, 2018 13.82 -- 352950000 Oct 22, 2018 13.74 -- 355950000 Oct 19, 2018 13.73 -- 355450000 Oct 18, 2018 13.64 -- 355450000 Oct 17, 2018 13.76 -- 354250000 Oct 16, 2018 13.86 -- 354250000 Oct 15, 2018 13.85 -- 354250000 Oct 12, 2018 13.72 -- 354250000 Oct 11, 2018 13.53 -- 354250000 Oct 10, 2018 13.51 -- 354250000 Oct 09, 2018 13.46 -- 354250000 Oct 08, 2018 13.59 -- 354250000 Oct 05, 2018 13.75 -- 354850000 Oct 04, 2018 13.75 -- 354850000 Oct 03, 2018 13.85 -- 356250000 Oct 02, 2018 13.63 -- 354250000 Oct 01, 2018 13.67 -- 354250000 Sep 28, 2018 13.44 -- 354250000 Sep 27, 2018 13.55 -- 354250000 Sep 26, 2018 13.6 -- 354800000 Sep 25, 2018 13.43 -- 356350000 Sep 24, 2018 13.45 -- 358100000 Sep 21, 2018 13.47 -- 358100000 Sep 20, 2018 13.37 -- 358100000 Sep 19, 2018 13.33 -- 356300000 Sep 18, 2018 13.36 -- 356300000 Sep 17, 2018 13.32 -- 356300000 Sep 14, 2018 13.36 -- 356300000 Sep 13, 2018 13.37 -- 356300000 Sep 12, 2018 13.31 -- 354900000 Sep 11, 2018 13.28 -- 354900000 Sep 10, 2018 13.36 -- 354900000 Sep 07, 2018 13.33 -- 353900000 Sep 06, 2018 13.41 -- 353900000 Sep 05, 2018 13.32 -- 350700000 Sep 04, 2018 13.4 -- 350700000 Aug 31, 2018 13.78 -- 350700000 Aug 30, 2018 13.79 -- 350700000 Aug 29, 2018 13.81 -- 349900000 Aug 28, 2018 14.01 -- 349900000 Aug 27, 2018 13.75 -- 349900000 Aug 24, 2018 13.75 -- 349900000 Aug 23, 2018 13.75 -- 349900000 Aug 22, 2018 13.93 -- 349900000 Aug 21, 2018 13.9 -- 349900000 Aug 20, 2018 13.87 -- 349900000 Aug 17, 2018 13.79 -- 349900000 Aug 16, 2018 13.73 -- 349900000 Aug 15, 2018 13.94 -- 347900000 Aug 14, 2018 14.14 -- 347900000 Aug 13, 2018 14.28 -- 347900000 Aug 10, 2018 14.46 -- 347900000 Aug 09, 2018 14.56 -- 349200000 Aug 08, 2018 14.43 -- 349200000 Aug 07, 2018 14.54 -- 349200000 Aug 06, 2018 14.43 -- 351200000 Aug 03, 2018 14.45 -- 350100000 Aug 02, 2018 14.53 -- 350100000 Aug 01, 2018 14.56 -- 350100000 Jul 31, 2018 14.51 -- 350100000 Jul 30, 2018 14.57 -- 350100000 Jul 27, 2018 14.44 -- 350100000 Jul 26, 2018 14.61 -- 350100000 Jul 25, 2018 14.64 -- 348900000 Jul 24, 2018 14.59 -- 349600000 Jul 23, 2018 14.57 -- 349600000 Jul 20, 2018 14.46 -- 349600000 Jul 19, 2018 14.36 -- 348100000 Jul 18, 2018 14.52 -- 347300000 Jul 17, 2018 14.84 -- 347300000 Jul 16, 2018 14.87 -- 348450000 Jul 13, 2018 14.87 -- 347250000 Jul 12, 2018 14.9 -- 347250000 Jul 11, 2018 14.97 -- 346150000 Jul 10, 2018 14.99 -- 345550000 Jul 09, 2018 15.25 -- 345550000 Jul 06, 2018 15.05 -- 344650000 Jul 05, 2018 15.01 -- 344650000 Jul 03, 2018 14.99 -- 344150000 Jul 02, 2018 15.04 -- 342550000 Jun 29, 2018 15.08 -- 342550000 Jun 28, 2018 15.16 -- 340350000 Jun 27, 2018 15.25 -- 339250000 Jun 26, 2018 15.27 -- 339250000 Jun 25, 2018 15.41 -- 339250000 Jun 22, 2018 15.46 -- 340250000 Jun 21, 2018 15.29 -- 339250000 Jun 20, 2018 15.33 -- 336150000 Jun 19, 2018 15.39 -- 333650000 Jun 18, 2018 15.63 -- 333650000 Jun 15, 2018 16.21 -- 333650000 Jun 14, 2018 16.12 -- 335550000 Jun 13, 2018 15.91 -- 335550000 Jun 12, 2018 15.86 -- 337050000 Jun 11, 2018 15.78 -- 339150000 Jun 08, 2018 15.74 -- 339150000 Jun 07, 2018 15.76 -- 340650000 Jun 06, 2018 15.57 -- 342650000 Jun 05, 2018 15.42 -- 342650000 Jun 04, 2018 15.48 -- 342650000 Jun 01, 2018 15.46 -- 341950000 May 31, 2018 15.58 -- 341950000 May 30, 2018 15.41 -- 341950000 May 29, 2018 15.51 -- 339750000 May 25, 2018 15.69 -- 339750000 May 24, 2018 15.54 -- 340850000 May 23, 2018 15.56 -- 340850000 May 22, 2018 15.61 -- 340850000 May 21, 2018 15.38 -- 340850000 May 18, 2018 15.43 -- 340850000 May 17, 2018 15.43 -- 341850000 May 16, 2018 15.31 -- 341350000 May 15, 2018 15.45 -- 339350000 May 14, 2018 15.67 -- 339350000 May 11, 2018 15.78 -- 340250000 May 10, 2018 15.63 -- 343250000 May 09, 2018 15.48 -- 343250000 May 08, 2018 15.49 -- 343250000 May 07, 2018 15.46 -- 343250000 May 04, 2018 15.46 -- 344250000 May 03, 2018 15.51 -- 342950000 May 02, 2018 15.4 -- 342950000 May 01, 2018 15.3 -- 336350000 Apr 30, 2018 15.43 -- 336350000 Apr 27, 2018 15.57 -- 336350000 Apr 26, 2018 15.61 -- 336350000 Apr 25, 2018 15.6 -- 336350000 Apr 24, 2018 15.63 -- 336350000 Apr 23, 2018 15.95 -- 334650000 Apr 20, 2018 16.12 -- 336150000 Apr 19, 2018 16.2 -- 337350000 Apr 18, 2018 15.96 -- 339850000 Apr 17, 2018 15.66 -- 339850000 Apr 16, 2018 15.64 -- 339850000 Apr 13, 2018 15.55 -- 339850000 Apr 12, 2018 15.69 -- 339850000 Apr 11, 2018 15.6 -- 339850000 Apr 10, 2018 15.53 -- 339850000 Apr 09, 2018 15.39 -- 339850000 Apr 06, 2018 15.33 -- 339850000 Apr 05, 2018 15.36 -- 339850000 Apr 04, 2018 15.51 -- 338450000 Apr 03, 2018 15.56 -- 338450000 Apr 02, 2018 15.34 -- 338450000 Mar 29, 2018 15.34 -- 338450000 Mar 28, 2018 15.5 -- 337450000 Mar 27, 2018 15.68 -- 337450000 Mar 26, 2018 15.65 -- 337450000 Mar 23, 2018 15.58 -- 337450000 Mar 22, 2018 15.57 -- 339150000 Mar 21, 2018 15.31 -- 339150000 Mar 20, 2018 15.31 -- 339150000 Mar 19, 2018 15.35 -- 339150000 Mar 16, 2018 15.53 -- 338450000 Mar 15, 2018 15.57 -- 338450000 Mar 14, 2018 15.65 -- 338450000 Mar 13, 2018 15.56 -- 338450000 Mar 12, 2018 15.51 -- 338450000 Mar 09, 2018 15.54 -- 337450000 Mar 08, 2018 15.53 -- 337450000 Mar 07, 2018 15.69 -- 337450000 Mar 06, 2018 15.66 -- 337450000 Mar 05, 2018 15.56 -- 337450000 Mar 02, 2018 15.5 -- 337450000 Mar 01, 2018 15.38 -- 335750000 Feb 28, 2018 15.5 -- 335750000 Feb 27, 2018 15.66 -- 335750000 Feb 26, 2018 15.71 -- 335750000 Feb 23, 2018 15.66 -- 335750000 Feb 22, 2018 15.52 -- 334350000 Feb 21, 2018 15.49 -- 334350000 Feb 20, 2018 15.62 -- 333050000 Feb 16, 2018 15.87 -- 333050000 Feb 15, 2018 15.86 -- 333050000 Feb 14, 2018 15.63 -- 333050000 Feb 13, 2018 15.65 -- 333050000 Feb 12, 2018 15.49 -- 333050000 Feb 09, 2018 15.42 -- 333050000 Feb 08, 2018 15.41 -- 333050000 Feb 07, 2018 15.74 -- 333050000 Feb 06, 2018 15.84 -- 333050000 Feb 05, 2018 15.91 -- 333050000 Feb 02, 2018 16.16 -- 331850000 Feb 01, 2018 16.21 -- 331850000 Jan 31, 2018 16.25 -- 331850000 Jan 30, 2018 16.31 -- 332750000 Jan 29, 2018 16.35 -- 332750000 Jan 26, 2018 16.41 -- 332750000 Jan 25, 2018 16.52 -- 332750000 Jan 24, 2018 16.21 -- 331850000 Jan 23, 2018 16.01 -- 331850000 Jan 22, 2018 16.06 -- 333050000 Jan 19, 2018 16.07 -- 334450000 Jan 18, 2018 16.12 -- 334450000 Jan 17, 2018 16.23 -- 335350000 Jan 16, 2018 16.12 -- 335350000 Jan 12, 2018 16.15 -- 335350000 Jan 11, 2018 16.04 -- 335350000 Jan 10, 2018 16.16 -- 335350000 Jan 09, 2018 16.09 -- 336650000 Jan 08, 2018 16.2 -- 336650000 Jan 05, 2018 16.18 -- 337550000 Jan 04, 2018 16.16 -- 337550000 Jan 03, 2018 16.15 -- 339750000 Jan 02, 2018 16.09 -- 339750000 Dec 29, 2017 15.91 -- 339750000 Dec 28, 2017 15.79 -- 342750000 Dec 27, 2017 15.57 -- 344150000 Dec 26, 2017 15.26 -- 345000000 Dec 22, 2017 15.26 -- 345000000 Dec 21, 2017 15.23 -- 345800000 Dec 20, 2017 15.27 -- 345800000 Dec 19, 2017 15.24 -- 345800000 Dec 18, 2017 15.18 -- 345800000 Dec 15, 2017 15.08 -- 345800000 Dec 14, 2017 15.11 -- 345800000 Dec 13, 2017 14.82 -- 347300000 Dec 12, 2017 14.89 -- 346200000 Dec 11, 2017 14.94 -- 344700000 Dec 08, 2017 14.93 -- 343700000 Dec 07, 2017 15.01 -- 342100000 Dec 06, 2017 15.21 -- 340900000 Dec 05, 2017 15.37 -- 340900000 Dec 04, 2017 15.41 -- 338100000 Dec 01, 2017 15.5 -- 338100000 Nov 30, 2017 15.64 -- 337300000 Nov 29, 2017 15.94 -- 335900000 Nov 28, 2017 16.11 -- 335900000 Nov 27, 2017 16.14 -- 335900000 Nov 24, 2017 16.09 -- 335900000 Nov 22, 2017 16.01 -- 336900000 Nov 21, 2017 16.05 -- 336900000 Nov 20, 2017 16.18 -- 336900000 Nov 17, 2017 16.13 -- 336900000 Nov 16, 2017 16.08 -- 336900000 Nov 15, 2017 16.16 -- 336900000 Nov 14, 2017 15.99 -- 336900000 Nov 13, 2017 15.98 -- 336900000 Nov 10, 2017 16.05 -- 336900000 Nov 09, 2017 16.14 -- 336900000 Nov 08, 2017 16.04 -- 336900000 Nov 07, 2017 16.05 -- 336900000 Nov 06, 2017 15.97 -- 337900000 Nov 03, 2017 16.13 -- 337900000 Nov 02, 2017 16.13 -- 337900000 Nov 01, 2017 15.99 -- 337900000 Oct 31, 2017 15.88 -- 337900000 Oct 30, 2017 15.8 -- 337900000 Oct 27, 2017 15.79 -- 339100000 Oct 26, 2017 16.02 -- 339100000 Oct 25, 2017 15.95 -- 339100000 Oct 24, 2017 16.08 -- 339100000 Oct 23, 2017 16.05 -- 339100000 Oct 20, 2017 16.12 -- 340200000 Oct 19, 2017 16.08 -- 340200000 Oct 18, 2017 16.01 -- 341200000 Oct 17, 2017 16.16 -- 341200000 Oct 16, 2017 16.44 -- 341200000 Oct 13, 2017 16.24 -- 344900000 Oct 12, 2017 16.24 -- 344900000 Oct 11, 2017 16.2 -- 344900000 Oct 10, 2017 16.17 -- 346100000 Oct 09, 2017 15.98 -- 346100000 Oct 06, 2017 15.7 -- 344800000 Oct 05, 2017 15.73 -- 344800000 Oct 04, 2017 15.89 -- 345800000 Oct 03, 2017 15.69 -- 345800000 Oct 02, 2017 15.66 -- 345800000 Sep 29, 2017 15.92 -- 345800000 Sep 28, 2017 15.89 -- 345800000 Sep 27, 2017 15.95 -- 345800000 Sep 26, 2017 16.07 -- 345800000 Sep 25, 2017 16.01 -- 345800000 Sep 22, 2017 16.03 -- 343850000 Sep 21, 2017 16.01 -- 343850000 Sep 20, 2017 16.42 -- 343850000 Sep 19, 2017 16.2 -- 343850000 Sep 18, 2017 16.56 -- 345050000 Sep 15, 2017 16.72 -- 346150000 Sep 14, 2017 16.77 -- 346150000 Sep 13, 2017 16.92 -- 346150000 Sep 12, 2017 16.77 -- 346150000 Sep 11, 2017 16.86 -- 346150000 Sep 08, 2017 17.21 -- 346150000 Sep 07, 2017 16.81 -- 346150000 Sep 06, 2017 16.79 -- 347150000 Sep 05, 2017 16.89 -- 350450000 Sep 01, 2017 16.54 -- 350450000 Aug 31, 2017 16.39 -- 350950000 Aug 30, 2017 16.48 -- 352450000 Aug 29, 2017 16.63 -- 352450000 Aug 28, 2017 16.08 -- 352450000 Aug 25, 2017 16.08 -- 352450000 Aug 24, 2017 16 -- 352450000 Aug 23, 2017 16.12 -- 353750000 Aug 22, 2017 16.08 -- 353750000 Aug 21, 2017 16.08 -- 353750000 Aug 18, 2017 16.21 -- 353750000 Aug 17, 2017 16.09 -- 353750000 Aug 16, 2017 15.76 -- 355250000 Aug 15, 2017 15.96 -- 355250000 Aug 14, 2017 16.04 -- 355250000 Aug 11, 2017 16.15 -- 355250000 Aug 10, 2017 16.14 -- 355250000 Aug 09, 2017 15.68 -- 358150000 Aug 08, 2017 15.49 -- 358150000 Aug 07, 2017 15.25 -- 359250000 Aug 04, 2017 15.79 -- 359250000 Aug 03, 2017 15.57 -- 360250000 Aug 02, 2017 15.76 -- 360250000 Aug 01, 2017 15.82 -- 361350000 Jul 31, 2017 15.84 -- 361350000 Jul 28, 2017 15.66 -- 362350000 Jul 27, 2017 15.87 -- 363550000 Jul 26, 2017 15.48 -- 363550000 Jul 25, 2017 15.42 -- 363550000 Jul 24, 2017 15.6 -- 365550000 Jul 21, 2017 15.53 -- 367050000 Jul 20, 2017 15.3 -- 367050000 Jul 19, 2017 15.34 -- 368050000 Jul 18, 2017 15.29 -- 368050000 Jul 17, 2017 15.19 -- 369050000 Jul 14, 2017 14.85 -- 369050000 Jul 13, 2017 15.08 -- 369050000 Jul 12, 2017 14.97 -- 369050000 Jul 11, 2017 14.67 -- 366950000 Jul 10, 2017 14.39 -- 364450000 Jul 07, 2017 14.98 -- 361350000 Jul 06, 2017 15.14 -- 361350000 Jul 05, 2017 15.08 -- 358950000 Jul 03, 2017 15.58 -- 358950000 Jun 30, 2017 15.58 -- 358950000 Jun 29, 2017 15.92 -- 358550000 Jun 28, 2017 15.87 -- 358550000 Jun 27, 2017 15.76 -- 359250000 Jun 26, 2017 15.63 -- 359250000 Jun 23, 2017 15.8 -- 359250000 Jun 22, 2017 15.68 -- 359250000 Jun 21, 2017 15.62 -- 356950000 Jun 20, 2017 15.69 -- 356950000 Jun 19, 2017 15.77 -- 355350000 Jun 16, 2017 15.85 -- 355350000 Jun 15, 2017 15.95 -- 355350000 Jun 14, 2017 16.04 -- 358950000 Jun 13, 2017 15.91 -- 358950000 Jun 12, 2017 16.2 -- 358950000 Jun 09, 2017 16.41 -- 358950000 Jun 08, 2017 16.65 -- 358950000 Jun 07, 2017 16.65 -- 358950000 Jun 06, 2017 16.61 -- 358950000 Jun 05, 2017 16.57 -- 358950000 Jun 02, 2017 16.26 -- 360250000 Jun 01, 2017 16.21 -- 360250000 May 31, 2017 16.38 -- 360250000 May 30, 2017 16.34 -- 360250000 May 26, 2017 16.36 -- 360250000 May 25, 2017 16.23 -- 361250000 May 24, 2017 16.11 -- 361250000 May 23, 2017 16.22 -- 363250000 May 22, 2017 16.04 -- 363250000 May 19, 2017 15.87 -- 363250000 May 18, 2017 15.91 -- 363250000 May 17, 2017 15.99 -- 361750000 May 16, 2017 15.82 -- 361750000 May 15, 2017 15.7 -- 360250000 May 12, 2017 15.43 -- 360250000 May 11, 2017 15.49 -- 357750000 May 10, 2017 15.42 -- 357750000 May 09, 2017 15.35 -- 353700000 May 08, 2017 15.5 -- 353700000 May 05, 2017 15.4 -- 353700000 May 04, 2017 15.62 -- 353700000 May 03, 2017 15.95 -- 353700000 May 02, 2017 16.04 -- 353700000 May 01, 2017 16.48 -- 350000000 Apr 28, 2017 16.48 -- 348800000 Apr 27, 2017 16.53 -- 348800000 Apr 26, 2017 16.65 -- 348800000 Apr 25, 2017 16.89 -- 345700000 Apr 24, 2017 16.86 -- 343600000 Apr 21, 2017 17.02 -- 343600000 Apr 20, 2017 17.22 -- 344600000 Apr 19, 2017 17.25 -- 344600000 Apr 18, 2017 17.44 -- 345600000 Apr 17, 2017 17.57 -- 346600000 Apr 13, 2017 17.57 -- 346600000 Apr 12, 2017 17.34 -- 346600000 Apr 11, 2017 16.99 -- 346600000 Apr 10, 2017 16.99 -- 346600000 Apr 07, 2017 17.42 -- 346600000 Apr 06, 2017 17.25 -- 346600000 Apr 05, 2017 17.29 -- 347600000 Apr 04, 2017 17.37 -- 347600000 Apr 03, 2017 17.2 -- 348700000 Mar 31, 2017 17.1 -- 348700000 Mar 30, 2017 17.14 -- 349300000 Mar 29, 2017 17.17 -- 349300000 Mar 28, 2017 16.99 -- 352200000 Mar 27, 2017 16.99 -- 351000000 Mar 24, 2017 16.7 -- 351000000 Mar 23, 2017 16.62 -- 351000000 Mar 22, 2017 16.65 -- 351000000 Mar 21, 2017 16.39 -- 351000000 Mar 20, 2017 16.32 -- 351000000 Mar 17, 2017 16.48 -- 349700000 Mar 16, 2017 16.54 -- 349700000 Mar 15, 2017 16.02 -- 349700000 Mar 14, 2017 16.1 -- 349700000 Mar 13, 2017 16.12 -- 348500000 Mar 10, 2017 16 -- 348500000 Mar 09, 2017 16.23 -- 348500000 Mar 08, 2017 16.48 -- 349700000 Mar 07, 2017 16.77 -- 351300000 Mar 06, 2017 16.87 -- 351300000 Mar 03, 2017 16.73 -- 351300000 Mar 02, 2017 17.36 -- 353800000 Mar 01, 2017 17.36 -- 353800000 Feb 28, 2017 17.32 -- 353800000 Feb 27, 2017 17.37 -- 353800000 Feb 24, 2017 17.31 -- 353800000 Feb 23, 2017 17.05 -- 353800000 Feb 22, 2017 17.05 -- 353800000 Feb 21, 2017 16.95 -- 353800000 Feb 17, 2017 17.06 -- 353200000 Feb 16, 2017 17.15 -- 353200000 Feb 15, 2017 16.94 -- 353200000 Feb 14, 2017 16.96 -- 353200000 Feb 13, 2017 17.03 -- 353200000 Feb 10, 2017 16.7 -- 353200000 Feb 09, 2017 16.79 -- 353200000 Feb 08, 2017 16.81 -- 353200000 Feb 07, 2017 16.68 -- 353200000 Feb 06, 2017 16.68 -- 353200000 Feb 03, 2017 16.37 -- 353200000 Feb 02, 2017 16.78 -- 353200000 Feb 01, 2017 16.68 -- 353200000 Jan 31, 2017 16.38 -- 354200000 Jan 30, 2017 16.2 -- 354200000 Jan 27, 2017 15.83 -- 354200000 Jan 26, 2017 15.98 -- 353400000 Jan 25, 2017 16.04 -- 355900000 Jan 24, 2017 16.21 -- 355900000 Jan 23, 2017 16.24 -- 356900000 Jan 20, 2017 16.01 -- 356900000 Jan 19, 2017 16.07 -- 356900000 Jan 18, 2017 16.23 -- 356900000 Jan 17, 2017 16.11 -- 356900000 Jan 13, 2017 15.89 -- 356900000 Jan 12, 2017 16.03 -- 356900000 Jan 11, 2017 15.92 -- 356900000 Jan 10, 2017 15.8 -- 359900000 Jan 09, 2017 15.66 -- 359900000 Jan 06, 2017 15.59 -- 359900000 Jan 05, 2017 15.73 -- 359900000 Jan 04, 2017 15.57 -- 359900000 Jan 03, 2017 15.12 -- 359900000 Dec 30, 2016 15.4 -- 359900000 Dec 29, 2016 15.23 -- 359900000 Dec 28, 2016 15.03 -- 359900000 Dec 27, 2016 14.92 -- 359900000 Dec 23, 2016 14.92 -- 358700000 Dec 22, 2016 14.95 -- 358700000 Dec 21, 2016 15.2 -- 357700000 Dec 20, 2016 14.98 -- 357700000 Dec 19, 2016 15.17 -- 358500000 Dec 16, 2016 15.22 -- 358500000 Dec 15, 2016 15.3 -- 357100000 Dec 14, 2016 16.22 -- 359600000 Dec 13, 2016 16.13 -- 359600000 Dec 12, 2016 15.99 -- 361500000 Dec 09, 2016 16.07 -- 361500000 Dec 08, 2016 16.25 -- 361500000 Dec 07, 2016 15.9 -- 364800000 Dec 06, 2016 15.92 -- 364800000 Dec 05, 2016 15.76 -- 364800000 Dec 02, 2016 15.51 -- 364800000 Dec 01, 2016 15.46 -- 364800000 Nov 30, 2016 15.81 -- 364800000 Nov 29, 2016 15.69 -- 364800000 Nov 28, 2016 15.82 -- 364800000 Nov 25, 2016 15.62 -- 364800000 Nov 23, 2016 15.71 -- 365800000 Nov 22, 2016 15.9 -- 365800000 Nov 21, 2016 15.82 -- 369050000 Nov 18, 2016 15.66 -- 369050000 Nov 17, 2016 16.16 -- 375450000 Nov 16, 2016 16.08 -- 375450000 Nov 15, 2016 16.13 -- 375450000 Nov 14, 2016 16.31 -- 375450000 Nov 11, 2016 17.64 -- 375950000 Nov 10, 2016 17.79 -- 377350000 Nov 09, 2016 17.85 -- 378750000 Nov 08, 2016 17.32 -- 377750000 Nov 07, 2016 17.29 -- 377750000 Nov 04, 2016 17.36 -- 377750000 Nov 03, 2016 17.15 -- 377750000 Nov 02, 2016 17.59 -- 377750000 Nov 01, 2016 17.31 -- 380550000 Oct 31, 2016 16.85 -- 379950000 Oct 28, 2016 16.71 -- 379950000 Oct 27, 2016 16.76 -- 379950000 Oct 26, 2016 16.76 -- 385950000 Oct 25, 2016 16.82 -- 385950000 Oct 24, 2016 16.74 -- 385950000 Oct 21, 2016 16.62 -- 385950000 Oct 20, 2016 16.7 -- 382550000 Oct 19, 2016 16.79 -- 382550000 Oct 18, 2016 16.75 -- 381650000 Oct 17, 2016 16.51 -- 381650000 Oct 14, 2016 16.58 -- 381650000 Oct 13, 2016 16.69 -- 380450000 Oct 12, 2016 16.55 -- 380450000 Oct 11, 2016 16.59 -- 380450000 Oct 10, 2016 16.88 -- 380450000 Oct 07, 2016 16.45 -- 379550000 Oct 06, 2016 16.86 -- 379550000 Oct 05, 2016 16.9 -- 379550000 Oct 04, 2016 17.79 -- 381550000 Oct 03, 2016 18.21 -- 381550000 Sep 30, 2016 18.37 -- 381550000 Sep 29, 2016 18.05 -- 382150000 Sep 28, 2016 18.15 -- 382150000 Sep 27, 2016 18.44 -- 383850000 Sep 26, 2016 18.45 -- 383850000 Sep 23, 2016 18.82 -- 383850000 Sep 22, 2016 18.87 -- 382750000 Sep 21, 2016 18.45 -- 382750000 Sep 20, 2016 18.2 -- 382750000 Sep 19, 2016 18.15 -- 382750000 Sep 16, 2016 17.95 -- 381650000 Sep 15, 2016 18 -- 381650000 Sep 14, 2016 18.08 -- 381650000 Sep 13, 2016 18.19 -- 381650000 Sep 12, 2016 17.77 -- 380250000 Sep 09, 2016 18.43 -- 381950000 Sep 08, 2016 18.92 -- 381950000 Sep 07, 2016 18.92 -- 381950000 Sep 06, 2016 18.61 -- 380750000 Sep 02, 2016 17.81 -- 378650000 Sep 01, 2016 17.71 -- 378650000 Aug 31, 2016 17.8 -- 378650000 Aug 30, 2016 17.83 -- 376650000 Aug 29, 2016 17.73 -- 376650000 Aug 26, 2016 17.73 -- 375650000 Aug 25, 2016 17.57 -- 375650000 Aug 24, 2016 17.89 -- 377650000 Aug 23, 2016 18.03 -- 377650000 Aug 22, 2016 17.96 -- 377650000 Aug 19, 2016 18.44 -- 374150000 Aug 18, 2016 18.79 -- 374150000 Aug 17, 2016 18.59 -- 371850000 Aug 16, 2016 19.03 -- 370250000 Aug 15, 2016 18.9 -- 370250000 Aug 12, 2016 18.87 -- 370250000 Aug 11, 2016 19.2 -- 370250000 Aug 10, 2016 19.32 -- 370250000 Aug 09, 2016 18.71 -- 370250000 Aug 08, 2016 18.68 -- 370250000 Aug 05, 2016 19.21 -- 369250000 Aug 04, 2016 19.15 -- 369250000 Aug 03, 2016 19.56 -- 369250000 Aug 02, 2016 19.68 -- 369250000 Aug 01, 2016 19.49 -- 369250000 Jul 29, 2016 19.04 -- 367950000 Jul 28, 2016 19.39 -- 367950000 Jul 27, 2016 18.6 -- 366750000 Jul 26, 2016 18.7 -- 366750000 Jul 25, 2016 18.44 -- 366750000 Jul 22, 2016 18.72 -- 366750000 Jul 21, 2016 18.38 -- 366750000 Jul 20, 2016 18.72 -- 366750000 Jul 19, 2016 18.99 -- 366750000 Jul 18, 2016 18.74 -- 366750000 Jul 15, 2016 19.14 -- 366750000 Jul 14, 2016 19.24 -- 366750000 Jul 13, 2016 19.28 -- 366750000 Jul 12, 2016 19.34 -- 361250000 Jul 11, 2016 19.45 -- 359250000 Jul 08, 2016 18.74 -- 359250000 Jul 07, 2016 18.96 -- 359250000 Jul 06, 2016 19.42 -- 359250000 Jul 05, 2016 18.75 -- 354200000 Jul 01, 2016 18.29 -- 350800000 Jun 30, 2016 17.45 -- 350800000 Jun 29, 2016 17.31 -- 350800000 Jun 28, 2016 16.7 -- 350800000 Jun 27, 2016 16.82 -- 350000000 Jun 24, 2016 17.15 -- 349400000 Jun 23, 2016 16.43 -- 349400000 Jun 22, 2016 16.35 -- 350300000 Jun 21, 2016 16.5 -- 350300000 Jun 20, 2016 16.48 -- 351800000 Jun 17, 2016 16.51 -- 354800000 Jun 16, 2016 16.84 -- 360500000 Jun 15, 2016 16.55 -- 360500000 Jun 14, 2016 16.4 -- 360500000 Jun 13, 2016 16.47 -- 358000000 Jun 10, 2016 16.47 -- 358000000 Jun 09, 2016 16.21 -- 356250000 Jun 08, 2016 15.92 -- 356250000 Jun 07, 2016 15.51 -- 356250000 Jun 06, 2016 15.59 -- 354750000 Jun 03, 2016 15.31 -- 354750000 Jun 02, 2016 15.19 -- 354750000 Jun 01, 2016 15.17 -- 352950000 May 31, 2016 15.27 -- 352950000 May 27, 2016 15.5 -- 352950000 May 26, 2016 15.65 -- 352950000 May 25, 2016 15.41 -- 352950000 May 24, 2016 15.47 -- 352950000 May 23, 2016 15.51 -- 352950000 May 20, 2016 15.75 -- 353250000 May 19, 2016 15.79 -- 352250000 May 18, 2016 16.21 -- 352250000 May 17, 2016 16.24 -- 352250000 May 16, 2016 16.47 -- 352250000 May 13, 2016 16.25 -- 352250000 May 12, 2016 16.39 -- 352250000 May 11, 2016 16.65 -- 352250000 May 10, 2016 16.21 -- 352250000 May 09, 2016 16.48 -- 353350000 May 06, 2016 16.46 -- 353350000 May 05, 2016 16.53 -- 353350000 May 04, 2016 16.34 -- 354550000 May 03, 2016 16.64 -- 356050000 May 02, 2016 16.98 -- 356050000 Apr 29, 2016 16.98 -- 354150000 Apr 28, 2016 16.5 -- 352650000 Apr 27, 2016 16.5 -- 352650000 Apr 26, 2016 16.12 -- 351750000 Apr 25, 2016 16.04 -- 351750000 Apr 22, 2016 16.35 -- 351750000 Apr 21, 2016 16.48 -- 351750000 Apr 20, 2016 16.14 -- 351750000 Apr 19, 2016 15.81 -- 351750000 Apr 18, 2016 15.41 -- 350250000 Apr 15, 2016 15.38 -- 350250000 Apr 14, 2016 15.35 -- 351250000 Apr 13, 2016 15.2 -- 351250000 Apr 12, 2016 15.19 -- 353250000 Apr 11, 2016 14.8 -- 353250000 Apr 08, 2016 14.42 -- 353250000 Apr 07, 2016 14.48 -- 351750000 Apr 06, 2016 14.34 -- 351750000 Apr 05, 2016 14.45 -- 351750000 Apr 04, 2016 14.24 -- 350650000 Apr 01, 2016 14.64 -- 349350000 Mar 31, 2016 14.64 -- 349350000 Mar 30, 2016 14.64 -- 347050000 Mar 29, 2016 14.33 -- 347050000 Mar 28, 2016 14.54 -- 346400000 Mar 24, 2016 14.54 -- 345500000 Mar 23, 2016 14.83 -- 345500000 Mar 22, 2016 15.12 -- 345500000 Mar 21, 2016 15.05 -- 347000000 Mar 18, 2016 15.17 -- 345100000 Mar 17, 2016 14.97 -- 342300000 Mar 16, 2016 14.55 -- 342300000 Mar 15, 2016 14.58 -- 342300000 Mar 14, 2016 14.85 -- 342300000 Mar 11, 2016 14.75 -- 342300000 Mar 10, 2016 14.54 -- 340300000 Mar 09, 2016 14.54 -- 338900000 Mar 08, 2016 14.91 -- 338900000 Mar 07, 2016 14.91 -- 338900000 Mar 04, 2016 14.69 -- 338900000 Mar 03, 2016 14.25 -- 335900000 Mar 02, 2016 14.11 -- 330200000 Mar 01, 2016 14.27 -- 327200000 Feb 29, 2016 14.04 -- 327200000 Feb 26, 2016 14.44 -- 327200000 Feb 25, 2016 14.43 -- 327200000 Feb 24, 2016 14.59 -- 327200000 Feb 23, 2016 14.48 -- 327200000 Feb 22, 2016 14.28 -- 327200000 Feb 19, 2016 14.63 -- 326500000 Feb 18, 2016 14.52 -- 326500000 Feb 17, 2016 14.52 -- 326500000 Feb 16, 2016 14.62 -- 327800000 Feb 12, 2016 14.89 -- 327800000 Feb 11, 2016 14.9 -- 323800000 Feb 10, 2016 14.4 -- 323800000 Feb 09, 2016 14.61 -- 324450000 Feb 08, 2016 14.23 -- 324450000 Feb 05, 2016 14.2 -- 324450000 Feb 04, 2016 14.04 -- 324450000 Feb 03, 2016 13.72 -- 324450000 Feb 02, 2016 13.58 -- 324850000 Feb 01, 2016 13.65 -- 324850000 Jan 29, 2016 13.41 -- 324850000 Jan 28, 2016 12.93 -- 324850000 Jan 27, 2016 13.7 -- 326050000 Jan 26, 2016 13.65 -- 326050000 Jan 25, 2016 13.54 -- 326050000 Jan 22, 2016 13.5 -- 327050000 Jan 21, 2016 13.34 -- 327050000 Jan 20, 2016 13.38 -- 329150000 Jan 19, 2016 13.36 -- 329150000 Jan 15, 2016 13.15 -- 330550000 Jan 14, 2016 13.36 -- 332050000 Jan 13, 2016 13.17 -- 332050000 Jan 12, 2016 13.22 -- 332050000 Jan 11, 2016 13.31 -- 332050000 Jan 08, 2016 13.38 -- 332050000 Jan 07, 2016 13.37 -- 332050000 Jan 06, 2016 13.34 -- 333550000 Jan 05, 2016 13.35 -- 333550000 Jan 04, 2016 13.34 -- 333550000 Dec 31, 2015 13.17 -- 333550000 Dec 30, 2015 13.17 -- 334550000 Dec 29, 2015 13.27 -- 334550000 Dec 28, 2015 13.53 -- 334550000 Dec 24, 2015 13.53 -- 334550000 Dec 23, 2015 13.65 -- 336050000 Dec 22, 2015 13.57 -- 336900000 Dec 21, 2015 13.53 -- 337900000 Dec 18, 2015 13.17 -- 337900000 Dec 17, 2015 13.42 -- 339400000 Dec 16, 2015 13.09 -- 339400000 Dec 15, 2015 13.09 -- 339400000 Dec 14, 2015 13.07 -- 339400000 Dec 11, 2015 13.27 -- 339400000 Dec 10, 2015 13.5 -- 337300000 Dec 09, 2015 13.6 -- 337300000 Dec 08, 2015 13.57 -- 337300000 Dec 07, 2015 13.81 -- 337300000 Dec 04, 2015 13.47 -- 337300000 Dec 03, 2015 13.28 -- 334900000 Dec 02, 2015 13.48 -- 334900000 Dec 01, 2015 13.54 -- 334900000 Nov 30, 2015 13.42 -- 333700000 Nov 27, 2015 13.45 -- 333700000 Nov 25, 2015 13.41 -- 333700000 Nov 24, 2015 13.48 -- 333700000 Nov 23, 2015 13.33 -- 333700000 Nov 20, 2015 13.62 -- 333700000 Nov 19, 2015 13.55 -- 332700000 Nov 18, 2015 13.51 -- 332700000 Nov 17, 2015 13.59 -- 332700000 Nov 16, 2015 13.69 -- 332700000 Nov 13, 2015 13.72 -- 330450000 Nov 12, 2015 13.72 -- 330450000 Nov 11, 2015 13.77 -- 328950000 Nov 10, 2015 13.87 -- 328950000 Nov 09, 2015 14.09 -- 328950000 Nov 06, 2015 14.38 -- 328950000 Nov 05, 2015 14.32 -- 328950000 Nov 04, 2015 14.55 -- 328950000 Nov 03, 2015 14.67 -- 328950000 Nov 02, 2015 14.68 -- 328950000 Oct 30, 2015 14.9 -- 328950000 Oct 29, 2015 15.09 -- 329700000 Oct 28, 2015 15.29 -- 330750000 Oct 27, 2015 15.07 -- 330750000 Oct 26, 2015 15.35 -- 330750000 Oct 23, 2015 15.24 -- 330750000 Oct 22, 2015 15.04 -- 330750000 Oct 21, 2015 15.02 -- 330750000 Oct 20, 2015 15.13 -- 330750000 Oct 19, 2015 15.13 -- 330350000 Oct 16, 2015 15.3 -- 330350000 Oct 15, 2015 15.43 -- 330350000 Oct 14, 2015 15.11 -- 330350000 Oct 13, 2015 14.89 -- 330350000 Oct 12, 2015 15.22 -- 330350000 Oct 09, 2015 15.25 -- 330350000 Oct 08, 2015 14.89 -- 330350000 Oct 07, 2015 15.09 -- 330350000 Oct 06, 2015 14.95 -- 332150000 Oct 05, 2015 14.55 -- 333750000 Oct 02, 2015 13.77 -- 333750000 Oct 01, 2015 13.88 -- 333750000 Sep 30, 2015 13.98 -- 333750000 Sep 29, 2015 13.89 -- 332550000 Sep 28, 2015 14.02 -- 332550000 Sep 25, 2015 14.3 -- 333450000 Sep 24, 2015 14.11 -- 333450000 Sep 23, 2015 14.12 -- 334450000 Sep 22, 2015 14.25 -- 334450000 Sep 21, 2015 14.48 -- 336250000 Sep 18, 2015 14.56 -- 336250000 Sep 17, 2015 14.08 -- 336250000 Sep 16, 2015 13.85 -- 336250000 Sep 15, 2015 13.69 -- 336250000 Sep 14, 2015 13.77 -- 336250000 Sep 11, 2015 13.91 -- 337450000 Sep 10, 2015 14.05 -- 337450000 Sep 09, 2015 14.09 -- 337450000 Sep 08, 2015 13.96 -- 338850000 Sep 04, 2015 14.02 -- 338850000 Sep 03, 2015 14.04 -- 340450000 Sep 02, 2015 13.9 -- 340450000 Sep 01, 2015 14.01 -- 340450000 Aug 31, 2015 13.78 -- 341350000 Aug 28, 2015 13.78 -- 341350000 Aug 27, 2015 13.62 -- 340350000 Aug 26, 2015 13.75 -- 340350000 Aug 25, 2015 14.19 -- 340350000 Aug 24, 2015 14.26 -- 340350000 Aug 21, 2015 14.76 -- 340350000 Aug 20, 2015 14.8 -- 340350000 Aug 19, 2015 14.17 -- 340350000 Aug 18, 2015 14.54 -- 340350000 Aug 17, 2015 14.54 -- 340350000 Aug 14, 2015 14.84 -- 340350000 Aug 13, 2015 14.63 -- 340350000 Aug 12, 2015 14.66 -- 340350000 Aug 11, 2015 14.62 -- 341650000 Aug 10, 2015 14.21 -- 341650000 Aug 07, 2015 14.08 -- 341650000 Aug 06, 2015 13.93 -- 341650000 Aug 05, 2015 13.86 -- 341650000 Aug 04, 2015 13.88 -- 341650000 Aug 03, 2015 14.06 -- 341650000 Jul 31, 2015 13.9 -- 342150000 Jul 30, 2015 13.98 -- 342150000 Jul 29, 2015 13.95 -- 342150000 Jul 28, 2015 13.88 -- 342150000 Jul 27, 2015 14.03 -- 342150000 Jul 24, 2015 13.84 -- 344250000 Jul 23, 2015 14.21 -- 344250000 Jul 22, 2015 14.11 -- 344250000 Jul 21, 2015 14.09 -- 344250000 Jul 20, 2015 14.17 -- 344250000 Jul 17, 2015 14.33 -- 344250000 Jul 16, 2015 14.26 -- 342950000 Jul 15, 2015 14.62 -- 342950000 Jul 14, 2015 14.59 -- 342950000 Jul 13, 2015 14.76 -- 342950000 Jul 10, 2015 14.76 -- 341850000 Jul 09, 2015 14.69 -- 341850000 Jul 08, 2015 14.32 -- 341850000 Jul 07, 2015 14.91 -- 340450000 Jul 06, 2015 14.89 -- 340450000 Jul 02, 2015 14.91 -- 340450000 Jul 01, 2015 14.93 -- 340450000 Jun 30, 2015 15 -- 340450000 Jun 29, 2015 15.12 -- 338750000 Jun 26, 2015 15.12 -- 339400000 Jun 25, 2015 15.06 -- 344400000 Jun 24, 2015 15.18 -- 343400000 Jun 23, 2015 15.25 -- 342100000 Jun 22, 2015 15.47 -- 342100000 Jun 19, 2015 15.4 -- 343100000 Jun 18, 2015 15.52 -- 343100000 Jun 17, 2015 15.27 -- 343100000 Jun 16, 2015 15.32 -- 343100000 Jun 15, 2015 15.22 -- 343100000 Jun 12, 2015 15.22 -- 343100000 Jun 11, 2015 15.16 -- 343100000 Jun 10, 2015 15.41 -- 342100000 Jun 09, 2015 15.41 -- 339200000 Jun 08, 2015 15.35 -- 338000000 Jun 05, 2015 15.43 -- 334450000 Jun 04, 2015 15.74 -- 334450000 Jun 03, 2015 15.86 -- 332950000 Jun 02, 2015 15.96 -- 332950000 Jun 01, 2015 15.87 -- 332950000 May 29, 2015 15.93 -- 331650000 May 28, 2015 15.94 -- 331650000 May 27, 2015 15.92 -- 331650000 May 26, 2015 16.05 -- 331500000 May 22, 2015 16.49 -- 332550000 May 21, 2015 16.42 -- 332550000 May 20, 2015 16.32 -- 332550000 May 19, 2015 16.63 -- 332550000 May 18, 2015 16.92 -- 332550000 May 15, 2015 16.49 -- 333800000 May 14, 2015 16.63 -- 335500000 May 13, 2015 15.92 -- 338500000 May 12, 2015 15.73 -- 337500000 May 11, 2015 15.67 -- 337500000 May 08, 2015 15.59 -- 337500000 May 07, 2015 15.63 -- 337500000 May 06, 2015 15.69 -- 340500000 May 05, 2015 15.7 -- 340500000 May 04, 2015 15.46 -- 341500000 May 01, 2015 15.46 -- 341500000 Apr 30, 2015 15.79 -- 342600000 Apr 29, 2015 15.76 -- 342600000 Apr 28, 2015 15.6 -- 342600000 Apr 27, 2015 15.14 -- 345700000 Apr 24, 2015 15.14 -- 344200000 Apr 23, 2015 15.16 -- 343200000 Apr 22, 2015 15.35 -- 341200000 Apr 21, 2015 15.37 -- 341200000 Apr 20, 2015 15.38 -- 341200000 Apr 17, 2015 15.64 -- 339700000 Apr 16, 2015 15.75 -- 339700000 Apr 15, 2015 15.47 -- 339700000 Apr 14, 2015 15.38 -- 339700000 Apr 13, 2015 15.56 -- 339700000 Apr 10, 2015 15.83 -- 339000000 Apr 09, 2015 15.59 -- 336500000 Apr 08, 2015 16.1 -- 336500000 Apr 07, 2015 16.12 -- 336500000 Apr 06, 2015 16.11 -- 336500000 Apr 02, 2015 16.11 -- 336500000 Apr 01, 2015 15.84 -- 336500000 Mar 31, 2015 15.88 -- 336500000 Mar 30, 2015 15.92 -- 338500000 Mar 27, 2015 16.39 -- 338500000 Mar 26, 2015 16.39 -- 338500000 Mar 25, 2015 16.2 -- 340000000 Mar 24, 2015 16.23 -- 340000000 Mar 23, 2015 16 -- 340000000 Mar 20, 2015 15.47 -- 341500000 Mar 19, 2015 15.19 -- 342100000 Mar 18, 2015 14.8 -- 342100000 Mar 17, 2015 14.88 -- 342100000 Mar 16, 2015 14.9 -- 342100000 Mar 13, 2015 14.83 -- 342100000 Mar 12, 2015 15 -- 342100000 Mar 11, 2015 14.96 -- 342100000 Mar 10, 2015 15.1 -- 342100000 Mar 09, 2015 15.23 -- 342100000 Mar 06, 2015 15.3 -- 342100000 Mar 05, 2015 15.49 -- 342100000 Mar 04, 2015 15.61 -- 340700000 Mar 03, 2015 15.71 -- 340700000 Mar 02, 2015 15.91 -- 340700000 Feb 27, 2015 15.82 -- 340300000 Feb 26, 2015 16.09 -- 340300000 Feb 25, 2015 15.8 -- 340300000 Feb 24, 2015 15.62 -- 340300000 Feb 23, 2015 15.5 -- 340300000 Feb 20, 2015 15.64 -- 338800000 Feb 19, 2015 16.01 -- 338800000 Feb 18, 2015 15.71 -- 338800000 Feb 17, 2015 16.1 -- 334650000 Feb 13, 2015 16.14 -- 334650000 Feb 12, 2015 16.16 -- 334650000 Feb 11, 2015 16.22 -- 334650000 Feb 10, 2015 16.08 -- 334650000 Feb 09, 2015 16.24 -- 334650000 Feb 06, 2015 16.48 -- 334650000 Feb 05, 2015 16.27 -- 334650000 Feb 04, 2015 16.64 -- 334650000 Feb 03, 2015 16.84 -- 334650000 Feb 02, 2015 16.48 -- 334650000 Jan 30, 2015 16.2 -- 333450000 Jan 29, 2015 16.68 -- 333450000 Jan 28, 2015 17.24 -- 333450000 Jan 27, 2015 17.11 -- 333450000 Jan 26, 2015 17.07 -- 333450000 Jan 23, 2015 17.45 -- 333450000 Jan 22, 2015 17.31 -- 333450000 Jan 21, 2015 17.44 -- 332350000 Jan 20, 2015 17.04 -- 339400000 Jan 16, 2015 16.2 -- 339400000 Jan 15, 2015 16.39 -- 339400000 Jan 14, 2015 15.93 -- 340800000 Jan 13, 2015 16.28 -- 342500000 Jan 12, 2015 15.82 -- 342500000 Jan 09, 2015 15.55 -- 342500000 Jan 08, 2015 15.67 -- 344500000 Jan 07, 2015 15.64 -- 343000000 Jan 06, 2015 15.6 -- 343000000 Jan 05, 2015 15.21 -- 344000000 Jan 02, 2015 15.04 -- 344000000 Dec 31, 2014 15.29 -- 344000000 Dec 30, 2014 15.12 -- 344000000 Dec 29, 2014 15.32 -- 344000000 Dec 26, 2014 15.1 -- 344600000 Dec 24, 2014 15.1 -- 345050000 Dec 23, 2014 15.05 -- 346850000 Dec 22, 2014 15.41 -- 352950000 Dec 19, 2014 15.19 -- 352950000 Dec 18, 2014 15.4 -- 353850000 Dec 17, 2014 15.28 -- 353850000 Dec 16, 2014 15.6 -- 355950000 Dec 15, 2014 16.14 -- 355950000 Dec 12, 2014 16.35 -- 355950000 Dec 11, 2014 16.26 -- 357350000 Dec 10, 2014 16.34 -- 357350000 Dec 09, 2014 15.68 -- 360350000 Dec 08, 2014 15.58 -- 360350000 Dec 05, 2014 15.64 -- 360350000 Dec 04, 2014 15.73 -- 360350000 Dec 03, 2014 15.62 -- 360350000 Dec 02, 2014 15.48 -- 362650000 Dec 01, 2014 15.07 -- 365350000 Nov 28, 2014 15.3 -- 363050000 Nov 26, 2014 15.91 -- 363050000 Nov 25, 2014 15.96 -- 363050000 Nov 24, 2014 15.65 -- 363050000 Nov 21, 2014 15.62 -- 364450000 Nov 20, 2014 15.52 -- 364450000 Nov 19, 2014 15.58 -- 364450000 Nov 18, 2014 15.59 -- 364450000 Nov 17, 2014 15.52 -- 361950000 Nov 14, 2014 14.71 -- 361950000 Nov 13, 2014 15.08 -- 361950000 Nov 12, 2014 14.97 -- 359850000 Nov 11, 2014 14.92 -- 359850000 Nov 10, 2014 15.02 -- 359850000 Nov 07, 2014 14.78 -- 359850000 Nov 06, 2014 14.64 -- 358350000 Nov 05, 2014 14.68 -- 358350000 Nov 04, 2014 15.45 -- 358350000 Nov 03, 2014 15.48 -- 360350000 Oct 31, 2014 15.53 -- 359150000 Oct 30, 2014 16.08 -- 358150000 Oct 29, 2014 16.49 -- 358150000 Oct 28, 2014 16.47 -- 358150000 Oct 27, 2014 16.47 -- 358150000 Oct 24, 2014 16.48 -- 358150000 Oct 23, 2014 16.36 -- 358150000 Oct 22, 2014 16.64 -- 358150000 Oct 21, 2014 16.64 -- 358150000 Oct 20, 2014 16.66 -- 358150000 Oct 17, 2014 16.64 -- 358150000 Oct 16, 2014 16.74 -- 359350000 Oct 15, 2014 16.31 -- 359350000 Oct 14, 2014 16.78 -- 359350000 Oct 13, 2014 16.69 -- 359350000 Oct 10, 2014 16.55 -- 360550000 Oct 09, 2014 16.91 -- 362550000 Oct 08, 2014 16.63 -- 364050000 Oct 07, 2014 16.64 -- 364050000 Oct 06, 2014 16.32 -- 364050000 Oct 03, 2014 16.27 -- 364950000 Oct 02, 2014 16.39 -- 364950000 Oct 01, 2014 16.34 -- 364950000 Sep 30, 2014 16.41 -- 364950000 Sep 29, 2014 16.86 -- 360700000 Sep 26, 2014 16.82 -- 360700000 Sep 25, 2014 16.8 -- 359900000 Sep 24, 2014 17.03 -- 359900000 Sep 23, 2014 17.18 -- 357400000 Sep 22, 2014 17.01 -- 357400000 Sep 19, 2014 17.69 -- 354900000 Sep 18, 2014 17.74 -- 354900000 Sep 17, 2014 17.87 -- 354900000 Sep 16, 2014 17.98 -- 353900000 Sep 15, 2014 17.88 -- 353900000 Sep 12, 2014 17.88 -- 353900000 Sep 11, 2014 17.94 -- 350400000 Sep 10, 2014 18.23 -- 348850000 Sep 09, 2014 18.22 -- 348850000 Sep 08, 2014 18.41 -- 347350000 Sep 05, 2014 18.35 -- 347350000 Sep 04, 2014 18.43 -- 347350000 Sep 03, 2014 18.32 -- 347350000 Sep 02, 2014 18.42 -- 347450000 Aug 29, 2014 18.68 -- 345450000 Aug 28, 2014 18.95 -- 345450000 Aug 27, 2014 18.53 -- 345450000 Aug 26, 2014 18.7 -- 344150000 Aug 25, 2014 18.7 -- 344150000 Aug 22, 2014 18.7 -- 344150000 Aug 21, 2014 18.61 -- 344150000 Aug 20, 2014 18.63 -- 344150000 Aug 19, 2014 18.86 -- 342650000 Aug 18, 2014 18.8 -- 342650000 Aug 15, 2014 19.06 -- 339450000 Aug 14, 2014 19.06 -- 339450000 Aug 13, 2014 19.09 -- 338400000 Aug 12, 2014 19.27 -- 338400000 Aug 11, 2014 19.05 -- 338400000 Aug 08, 2014 19.32 -- 338400000 Aug 07, 2014 19.26 -- 338400000 Aug 06, 2014 18.98 -- 336150000 Aug 05, 2014 19.38 -- 335350000 Aug 04, 2014 19.53 -- 335350000 Aug 01, 2014 19.52 -- 335350000 Jul 31, 2014 19.86 -- 335350000 Jul 30, 2014 19.71 -- 335350000 Jul 29, 2014 19.81 -- 335350000 Jul 28, 2014 19.8 -- 335350000 Jul 25, 2014 19.64 -- 335350000 Jul 24, 2014 20 -- 335350000 Jul 23, 2014 20.09 -- 334500000 Jul 22, 2014 19.97 -- 334500000 Jul 21, 2014 20.09 -- 336150000 Jul 18, 2014 20.1 -- 336150000 Jul 17, 2014 19.95 -- 336150000 Jul 16, 2014 19.87 -- 336150000 Jul 15, 2014 20.09 -- 336150000 Jul 14, 2014 20.28 -- 336150000 Jul 11, 2014 20.56 -- 336150000 Jul 10, 2014 20.64 -- 336150000 Jul 09, 2014 20.28 -- 336150000 Jul 08, 2014 20.24 -- 336150000 Jul 07, 2014 20.11 -- 336150000 Jul 03, 2014 20.16 -- 336150000 Jul 02, 2014 20.2 -- 336150000 Jul 01, 2014 20.24 -- 336150000 Jun 30, 2014 20.04 -- 336150000 Jun 27, 2014 20.2 -- 338300000 Jun 26, 2014 20 -- 338300000 Jun 25, 2014 19.95 -- 339700000 Jun 24, 2014 20.28 -- 339700000 Jun 23, 2014 19.92 -- 340800000 Jun 20, 2014 19.8 -- 340800000 Jun 19, 2014 19.15 -- 342300000 Jun 18, 2014 18.95 -- 343500000 Jun 17, 2014 18.77 -- 343500000 Jun 16, 2014 18.89 -- 343500000 Jun 13, 2014 18.8 -- 345500000 Jun 12, 2014 18.56 -- 345500000 Jun 11, 2014 18.44 -- 345500000 Jun 10, 2014 18.25 -- 346600000 Jun 09, 2014 18.35 -- 346600000 Jun 06, 2014 18.28 -- 346600000 Jun 05, 2014 18.07 -- 346600000 Jun 04, 2014 18.02 -- 346600000 Jun 03, 2014 18.12 -- 346600000 Jun 02, 2014 18.07 -- 346600000 May 30, 2014 18.25 -- 344100000 May 29, 2014 18.11 -- 344100000 May 28, 2014 18.37 -- 344100000 May 27, 2014 18.49 -- 344100000 May 23, 2014 18.66 -- 344100000 May 22, 2014 18.79 -- 344100000 May 21, 2014 18.55 -- 344100000 May 20, 2014 18.61 -- 345300000 May 19, 2014 18.78 -- 345300000 May 16, 2014 18.57 -- 345300000 May 15, 2014 18.89 -- 345300000 May 14, 2014 19.09 -- 345300000 May 13, 2014 18.68 -- 345300000 May 12, 2014 18.7 -- 345300000 May 09, 2014 18.5 -- 345300000 May 08, 2014 18.5 -- 345300000 May 07, 2014 18.87 -- 345300000 May 06, 2014 18.87 -- 345300000 May 05, 2014 18.42 -- 347300000 May 02, 2014 18.42 -- 347300000 May 01, 2014 18.31 -- 344800000 Apr 30, 2014 18.53 -- 340400000 Apr 29, 2014 18.57 -- 340400000 Apr 28, 2014 18.83 -- 340400000 Apr 25, 2014 18.89 -- 343900000 Apr 24, 2014 18.32 -- 343900000 Apr 23, 2014 18.7 -- 343900000 Apr 22, 2014 18.75 -- 343900000 Apr 21, 2014 18.86 -- 343900000 Apr 17, 2014 18.86 -- 342100000 Apr 16, 2014 18.84 -- 342100000 Apr 15, 2014 19 -- 342100000 Apr 14, 2014 18.97 -- 342100000 Apr 11, 2014 19.31 -- 342100000 Apr 10, 2014 19.45 -- 342100000 Apr 09, 2014 19.12 -- 342100000 Apr 08, 2014 19.37 -- 342100000 Apr 07, 2014 19.04 -- 342100000 Apr 04, 2014 19.16 -- 342100000 Apr 03, 2014 19.06 -- 342100000 Apr 02, 2014 19.05 -- 341400000 Apr 01, 2014 19.03 -- 341400000 Mar 31, 2014 19.2 -- 341400000 Mar 28, 2014 18.95 -- 339800000 Mar 27, 2014 18.92 -- 339800000 Mar 26, 2014 19.26 -- 339800000 Mar 25, 2014 19.23 -- 339800000 Mar 24, 2014 19.42 -- 339800000 Mar 21, 2014 19.76 -- 339800000 Mar 20, 2014 19.39 -- 339800000 Mar 19, 2014 19.95 -- 339800000 Mar 18, 2014 20.13 -- 339800000 Mar 17, 2014 20.4 -- 339800000 Mar 14, 2014 20.54 -- 339800000 Mar 13, 2014 20.42 -- 339800000 Mar 12, 2014 20.16 -- 339800000 Mar 11, 2014 20.43 -- 339800000 Mar 10, 2014 20.18 -- 339800000 Mar 07, 2014 20.56 -- 339800000 Mar 06, 2014 20.3 -- 339800000 Mar 05, 2014 20.5 -- 339800000 Mar 04, 2014 20.34 -- 339800000 Mar 03, 2014 20.64 -- 339800000 Feb 28, 2014 20.46 -- 341000000 Feb 27, 2014 20.56 -- 341000000 Feb 26, 2014 21.01 -- 341000000 Feb 25, 2014 20.9 -- 341000000 Feb 24, 2014 21.21 -- 339500000 Feb 21, 2014 20.91 -- 339100000 Feb 20, 2014 20.77 -- 336900000 Feb 19, 2014 20.92 -- 339200000 Feb 18, 2014 20.56 -- 339200000 Feb 14, 2014 20.29 -- 335200000 Feb 13, 2014 19.5 -- 337200000 Feb 12, 2014 19.43 -- 337200000 Feb 11, 2014 19.4 -- 337200000 Feb 10, 2014 19.43 -- 335700000 Feb 07, 2014 19.12 -- 335700000 Feb 06, 2014 19.38 -- 335700000 Feb 05, 2014 18.88 -- 337200000 Feb 04, 2014 18.61 -- 337200000 Feb 03, 2014 18.54 -- 337200000 Jan 31, 2014 18.58 -- 337200000 Jan 30, 2014 18.67 -- 335000000 Jan 29, 2014 18.93 -- 335000000 Jan 28, 2014 18.97 -- 335000000 Jan 27, 2014 19.08 -- 335000000 Jan 24, 2014 19.43 -- 335000000 Jan 23, 2014 19.35 -- 335000000 Jan 22, 2014 19.12 -- 335000000 Jan 21, 2014 19.27 -- 335000000 Jan 17, 2014 19.26 -- 335000000 Jan 16, 2014 19.25 -- 330500000 Jan 15, 2014 19.33 -- 330500000 Jan 14, 2014 19.51 -- 330500000 Jan 13, 2014 19.33 -- 330500000 Jan 10, 2014 19.06 -- 332500000 Jan 09, 2014 18.81 -- 332500000 Jan 08, 2014 18.79 -- 331000000 Jan 07, 2014 19.27 -- 331000000 Jan 06, 2014 19.29 -- 331000000 Jan 03, 2014 19.42 -- 331000000 Jan 02, 2014 19.19 -- 332500000 Dec 31, 2013 18.77 -- 332500000 Dec 30, 2013 18.91 -- 332500000 Dec 27, 2013 19.17 -- 332500000 Dec 26, 2013 18.67 -- 334200000 Dec 24, 2013 18.67 -- 334200000 Dec 23, 2013 18.65 -- 338200000 Dec 20, 2013 18.61 -- 338550000 Dec 19, 2013 18.62 -- 338550000 Dec 18, 2013 19.2 -- 338550000 Dec 17, 2013 19.27 -- 338550000 Dec 16, 2013 18.77 -- 338550000 Dec 13, 2013 18.82 -- 338550000 Dec 12, 2013 19.06 -- 339350000 Dec 11, 2013 19.63 -- 340850000 Dec 10, 2013 19.3 -- 340850000 Dec 09, 2013 18.77 -- 342050000 Dec 06, 2013 18.77 -- 344050000 Dec 05, 2013 18.74 -- 344050000 Dec 04, 2013 18.34 -- 344050000 Dec 03, 2013 18.46 -- 344050000 Dec 02, 2013 19.02 -- 344050000 Nov 29, 2013 19.19 -- 344050000 Nov 27, 2013 19.24 -- 344050000 Nov 26, 2013 19.37 -- 344050000 Nov 25, 2013 18.98 -- 344750000 Nov 22, 2013 19.19 -- 345750000 Nov 21, 2013 19.23 -- 347250000 Nov 20, 2013 19.49 -- 347250000 Nov 19, 2013 19.69 -- 347250000 Nov 18, 2013 19.88 -- 347250000 Nov 15, 2013 19.87 -- 347250000 Nov 14, 2013 20.01 -- 346850000 Nov 13, 2013 19.94 -- 348550000 Nov 12, 2013 20.32 -- 348550000 Nov 11, 2013 20.61 -- 348550000 Nov 08, 2013 20.9 -- 350350000 Nov 07, 2013 20.95 -- 350350000 Nov 06, 2013 21.13 -- 350350000 Nov 05, 2013 20.81 -- 350350000 Nov 04, 2013 21.05 -- 350350000 Nov 01, 2013 20.95 -- 350350000 Oct 31, 2013 21.39 -- 350350000 Oct 30, 2013 21.91 -- 350350000 Oct 29, 2013 21.49 -- 350350000 Oct 28, 2013 21.72 -- 350350000 Oct 25, 2013 21.53 -- 348350000 Oct 24, 2013 21.84 -- 348350000 Oct 23, 2013 21.71 -- 348350000 Oct 22, 2013 21.25 -- 345850000 Oct 21, 2013 21.28 -- 346650000 Oct 18, 2013 21.07 -- 346650000 Oct 17, 2013 20.93 -- 346650000 Oct 16, 2013 20.54 -- 346650000 Oct 15, 2013 19.74 -- 346650000 Oct 14, 2013 20.74 -- 348450000 Oct 11, 2013 20.74 -- 350450000 Oct 10, 2013 21.13 -- 352450000 Oct 09, 2013 21.3 -- 352450000 Oct 08, 2013 21.49 -- 352450000 Oct 07, 2013 20.98 -- 352450000 Oct 04, 2013 20.86 -- 354450000 Oct 03, 2013 20.79 -- 354450000 Oct 02, 2013 20.37 -- 354450000 Oct 01, 2013 20.91 -- 354450000 Sep 30, 2013 20.89 -- 354450000 Sep 27, 2013 20.83 -- 354450000 Sep 26, 2013 21.18 -- 354450000 Sep 25, 2013 20.9 -- 354450000 Sep 24, 2013 20.66 -- 354450000 Sep 20, 2013 21.92 -- 353550000 Sep 19, 2013 22.17 -- 353550000 Sep 18, 2013 20.7 -- 350050000 Sep 17, 2013 21.18 -- 350050000 Sep 16, 2013 21.09 -- 350050000 Sep 13, 2013 20.94 -- 350050000 Sep 12, 2013 21.85 -- 352250000 Sep 11, 2013 22.09 -- 352250000 Sep 10, 2013 22.48 -- 352250000 Sep 09, 2013 22.79 -- 351250000 Sep 06, 2013 22.22 -- 351250000 Sep 05, 2013 22.68 -- 351250000 Sep 04, 2013 22.86 -- 351250000 Sep 03, 2013 23.34 -- 351250000 Aug 30, 2013 22.79 -- 351250000 Aug 29, 2013 23.25 -- 353350000 Aug 28, 2013 23.85 -- 353350000 Aug 27, 2013 23.42 -- 353350000 Aug 26, 2013 22.24 -- 351850000 Aug 23, 2013 22.24 -- 351850000 Aug 22, 2013 22.25 -- 351850000 Aug 21, 2013 22.12 -- 351850000 Aug 20, 2013 22.05 -- 351850000 Aug 19, 2013 22.4 -- 350850000 Aug 16, 2013 22.02 -- 350850000 Aug 15, 2013 21.22 -- 350850000 Aug 14, 2013 20.73 -- 348450000 Aug 13, 2013 20.7 -- 348450000 Aug 12, 2013 20.09 -- 346550000 Aug 09, 2013 19.59 -- 346550000 Aug 08, 2013 19.03 -- 346550000 Aug 07, 2013 18.58 -- 346550000 Aug 06, 2013 19.08 -- 346550000 Aug 05, 2013 19.06 -- 346550000 Aug 02, 2013 18.77 -- 346550000 Aug 01, 2013 19.02 -- 346550000 Jul 31, 2013 19.23 -- 347150000 Jul 30, 2013 18.98 -- 347150000 Jul 29, 2013 19.39 -- 347150000 Jul 26, 2013 19.31 -- 347150000 Jul 25, 2013 19.22 -- 347450000 Jul 24, 2013 19.67 -- 347450000 Jul 23, 2013 19.47 -- 342650000 Jul 22, 2013 19.25 -- 342650000 Jul 19, 2013 18.73 -- 342650000 Jul 18, 2013 18.8 -- 342650000 Jul 17, 2013 19.13 -- 340150000 Jul 16, 2013 19.25 -- 340150000 Jul 15, 2013 19.12 -- 339350000 Jul 12, 2013 18.97 -- 339350000 Jul 11, 2013 19.15 -- 337350000 Jul 10, 2013 18.69 -- 337350000 Jul 09, 2013 18.43 -- 334350000 Jul 08, 2013 18.49 -- 334350000 Jul 05, 2013 18.64 -- 334900000 Jul 03, 2013 18.86 -- 331900000 Jul 02, 2013 18.93 -- 331900000 Jul 01, 2013 18.76 -- 329900000 Jun 28, 2013 18.2 -- 329900000 Jun 27, 2013 17.96 -- 329900000 Jun 26, 2013 18.02 -- 329400000 Jun 25, 2013 19.08 -- 329100000 Jun 24, 2013 18.96 -- 329100000 Jun 21, 2013 19.18 -- 335500000 Jun 20, 2013 19.53 -- 332500000 Jun 19, 2013 20.87 -- 333000000 Jun 18, 2013 21.04 -- 333000000 Jun 17, 2013 21.11 -- 333000000 Jun 14, 2013 20.94 -- 333000000 Jun 13, 2013 21.07 -- 333000000 Jun 12, 2013 21.02 -- 333000000 Jun 11, 2013 20.83 -- 333000000 Jun 10, 2013 21.05 -- 332650000 Jun 07, 2013 21.82 -- 332650000 Jun 06, 2013 21.84 -- 332650000 Jun 05, 2013 21.59 -- 332650000 Jun 04, 2013 21.73 -- 332650000 Jun 03, 2013 21.65 -- 332650000 May 31, 2013 21.79 -- 332650000 May 30, 2013 21.9 -- 332650000 May 29, 2013 21.59 -- 332650000 May 28, 2013 21.59 -- 333650000 May 24, 2013 21.61 -- 333650000 May 23, 2013 21.69 -- 333650000 May 22, 2013 21.84 -- 333650000 May 21, 2013 21.67 -- 339500000 May 20, 2013 20.91 -- 339500000 May 17, 2013 21.74 -- 341300000 May 16, 2013 21.49 -- 343600000 May 15, 2013 22.08 -- 345950000 May 14, 2013 22.63 -- 347550000 May 13, 2013 22.85 -- 347550000 May 10, 2013 22.57 -- 347550000 May 09, 2013 23.24 -- 347550000 May 08, 2013 23.04 -- 347550000 May 07, 2013 22.94 -- 347250000 May 06, 2013 23.42 -- 347250000 May 03, 2013 23.42 -- 347250000 May 02, 2013 22.88 -- 347250000 May 01, 2013 23.15 -- 347800000 Apr 30, 2013 23.59 -- 347800000 Apr 29, 2013 23.44 -- 346300000 Apr 26, 2013 23.2 -- 345800000 Apr 25, 2013 22.5 -- 344950000 Apr 24, 2013 22.13 -- 343350000 Apr 23, 2013 22.23 -- 343350000 Apr 22, 2013 22.8 -- 347750000 Apr 19, 2013 22.85 -- 347750000 Apr 18, 2013 22.71 -- 347750000 Apr 17, 2013 22.52 -- 347750000 Apr 16, 2013 22.67 -- 347750000 Apr 15, 2013 22.74 -- 347750000 Apr 12, 2013 26.47 -- 349300000 Apr 11, 2013 26.64 -- 349300000 Apr 10, 2013 26.8 -- 349300000 Apr 09, 2013 26.33 -- 349300000 Apr 08, 2013 26.35 -- 349300000 Apr 05, 2013 26.06 -- 349300000 Apr 04, 2013 25.89 -- 355300000 Apr 03, 2013 26.27 -- 355300000 Apr 02, 2013 27.02 -- 356000000 Apr 01, 2013 27.67 -- 356000000 Mar 28, 2013 27.67 -- 356000000 Mar 27, 2013 27.38 -- 356000000 Mar 26, 2013 27.86 -- 355500000 Mar 25, 2013 27.7 -- 355500000 Mar 22, 2013 28.08 -- 355500000 Mar 21, 2013 27.94 -- 353750000 Mar 20, 2013 27.93 -- 352000000 Mar 19, 2013 27.88 -- 352000000 Mar 18, 2013 27.83 -- 357000000 Mar 15, 2013 27.94 -- 357000000 Mar 14, 2013 27.68 -- 356000000 Mar 13, 2013 28.14 -- 356000000 Mar 12, 2013 28.27 -- 356000000 Mar 11, 2013 27.93 -- 354100000 Mar 08, 2013 27.82 -- 354100000 Mar 07, 2013 28.04 -- 354100000 Mar 06, 2013 27.78 -- 354100000 Mar 05, 2013 27.96 -- 354100000 Mar 04, 2013 27.73 -- 354100000 Mar 01, 2013 27.08 -- 354100000 Feb 28, 2013 27.99 -- 353700000 Feb 27, 2013 28.1 -- 353000000 Feb 26, 2013 27.79 -- 352500000 Feb 25, 2013 28.2 -- 352500000 Feb 22, 2013 27.83 -- 352500000 Feb 21, 2013 27.77 -- 352500000 Feb 20, 2013 28.14 -- 350400000 Feb 19, 2013 29 -- 349800000 Feb 15, 2013 29.18 -- 349800000 Feb 14, 2013 29.86 -- 349800000 Feb 13, 2013 30.01 -- 348900000 Feb 12, 2013 29.82 -- 348900000 Feb 11, 2013 30.13 -- 348900000 Feb 08, 2013 30.48 -- 348900000 Feb 07, 2013 30.7 -- 347300000 Feb 06, 2013 30.65 -- 346450000 Feb 05, 2013 30.95 -- 346450000 Feb 04, 2013 30.47 -- 346450000 Feb 01, 2013 30.39 -- 346450000 Jan 31, 2013 30.98 -- 344900000 Jan 30, 2013 30.32 -- 347050000 Jan 29, 2013 30.04 -- 347050000 Jan 28, 2013 29.85 -- 347050000 Jan 25, 2013 30.52 -- 347900000 Jan 24, 2013 30.8 -- 348850000 Jan 23, 2013 31.17 -- 355250000 Jan 22, 2013 30.89 -- 355250000 Jan 18, 2013 30.78 -- 356750000 Jan 17, 2013 30.47 -- 356750000 Jan 16, 2013 30.21 -- 356750000 Jan 15, 2013 30.17 -- 337750000 Jan 14, 2013 29.75 -- 336750000 Jan 11, 2013 29.67 -- 336750000 Jan 10, 2013 29.49 -- 336750000 Jan 09, 2013 29.4 -- 336050000 Jan 08, 2013 29.4 -- 336050000 Jan 07, 2013 29.16 -- 336050000 Jan 04, 2013 28.36 -- 334350000 Jan 03, 2013 29.9 -- 335000000 Jan 02, 2013 29.86 -- 335000000 Dec 31, 2012 28.98 -- 335000000 Dec 28, 2012 29.17 -- 333700000 Dec 27, 2012 28.78 -- 333700000 Dec 26, 2012 29.21 -- 333700000 Dec 24, 2012 29.21 -- 333700000 Dec 21, 2012 28.92 -- 333700000 Dec 20, 2012 30.11 -- 328700000 Dec 19, 2012 30.35 -- 327900000 Dec 18, 2012 31.33 -- 327900000 Dec 17, 2012 31.17 -- 327900000 Dec 14, 2012 31.47 -- 327900000 Dec 13, 2012 31.63 -- 327900000 Dec 12, 2012 32.03 -- 326500000 Dec 11, 2012 32.1 -- 326500000 Dec 10, 2012 32.26 -- 326500000 Dec 07, 2012 31.79 -- 326500000 Dec 06, 2012 31.77 -- 326500000 Dec 05, 2012 32.01 -- 326500000 Dec 04, 2012 32.23 -- 325200000 Dec 03, 2012 32.35 -- 324000000 Nov 30, 2012 33.18 -- 324000000 Nov 29, 2012 32.68 -- 324750000 Nov 28, 2012 32.76 -- 325500000 Nov 27, 2012 32.96 -- 326000000 Nov 26, 2012 32.99 -- 326000000 Nov 23, 2012 32.34 -- 326000000 Nov 21, 2012 31.95 -- 326000000 Nov 20, 2012 32.13 -- 328050000 Nov 19, 2012 31.63 -- 328550000 Nov 16, 2012 31.24 -- 330050000 Nov 15, 2012 31.53 -- 331550000 Nov 14, 2012 31.44 -- 333050000 Nov 13, 2012 31.54 -- 333050000 Nov 12, 2012 31.59 -- 333900000 Nov 09, 2012 31.14 -- 334550000 Nov 08, 2012 30.69 -- 333050000 Nov 07, 2012 31.12 -- 331450000 Nov 06, 2012 30.4 -- 331450000 Nov 05, 2012 29.93 -- 331050000 Nov 02, 2012 30.91 -- 330150000 Nov 01, 2012 31.62 -- 330150000 Oct 31, 2012 31.26 -- 329350000 Oct 26, 2012 30.67 -- 329350000 Oct 25, 2012 31.06 -- 329350000 Oct 24, 2012 30.94 -- 328350000 Oct 23, 2012 30.71 -- 329200000 Oct 22, 2012 31.15 -- 328200000 Oct 19, 2012 31.31 -- 328200000 Oct 18, 2012 31.95 -- 328200000 Oct 17, 2012 31.99 -- 327300000 Oct 16, 2012 31.77 -- 327300000 Oct 15, 2012 32.17 -- 328100000 Oct 12, 2012 32.73 -- 328400000 Oct 11, 2012 33.17 -- 328400000 Oct 10, 2012 32.73 -- 329250000 Oct 09, 2012 32.81 -- 329250000 Oct 08, 2012 32.79 -- 329250000 Oct 05, 2012 33.76 -- 329250000 Oct 04, 2012 33.86 -- 329250000 Oct 03, 2012 33.63 -- 329250000 Oct 02, 2012 33.76 -- 329250000 Oct 01, 2012 33.27 -- 329750000 Sep 28, 2012 33.57 -- 329300000 Sep 27, 2012 32.89 -- 333300000 Sep 26, 2012 32.82 -- 333300000 Sep 25, 2012 32.95 -- 332300000 Sep 24, 2012 32.68 -- 332300000 Sep 21, 2012 33.61 -- 329800000 Sep 20, 2012 33.18 -- 329800000 Sep 19, 2012 33.57 -- 327900000 Sep 18, 2012 33 -- 326500000 Sep 17, 2012 33.45 -- 326500000 Sep 14, 2012 33.63 -- 324100000 Sep 13, 2012 31.97 -- 324100000 Sep 12, 2012 32.88 -- 324850000 Sep 11, 2012 32.48 -- 325250000 Sep 10, 2012 32.56 -- 325250000 Sep 07, 2012 31.22 -- 322950000 Sep 06, 2012 31.85 -- 322950000 Sep 05, 2012 31.11 -- 322950000 Sep 04, 2012 31.09 -- 319800000 Aug 31, 2012 29.58 -- 320750000 Aug 30, 2012 29.71 -- 322400000 Aug 29, 2012 29.78 -- 323800000 Aug 28, 2012 29.86 -- 323800000 Aug 27, 2012 29.43 -- 324200000 Aug 24, 2012 29.43 -- 324200000 Aug 23, 2012 29.38 -- 325700000 Aug 22, 2012 28.43 -- 324500000 Aug 21, 2012 28.03 -- 322800000 Aug 20, 2012 27.23 -- 322800000 Aug 17, 2012 27.33 -- 322800000 Aug 16, 2012 26.98 -- 322800000 Aug 15, 2012 26.79 -- 322800000 Aug 14, 2012 26.98 -- 321400000 Aug 13, 2012 27.19 -- 323100000 Aug 10, 2012 27.02 -- 323100000 Aug 09, 2012 27.16 -- 323100000 Aug 08, 2012 26.99 -- 323100000 Aug 07, 2012 27.14 -- 323100000 Aug 06, 2012 26.87 -- 323100000 Aug 03, 2012 26.42 -- 323650000 Aug 02, 2012 26.58 -- 323650000 Aug 01, 2012 27.02 -- 321850000 Jul 31, 2012 27.34 -- 321150000 Jul 30, 2012 26.8 -- 319550000 Jul 27, 2012 26.88 -- 319550000 Jul 26, 2012 26.96 -- 319550000 Jul 25, 2012 26.28 -- 319550000 Jul 24, 2012 26.11 -- 319550000 Jul 23, 2012 26.13 -- 321850000 Jul 20, 2012 26.25 -- 321450000 Jul 19, 2012 26.62 -- 321450000 Jul 18, 2012 26.21 -- 321450000 Jul 17, 2012 26.59 -- 321450000 Jul 16, 2012 26.23 -- 321450000 Jul 13, 2012 26.65 -- 321450000 Jul 12, 2012 25.86 -- 322550000 Jul 11, 2012 26.29 -- 322550000 Jul 10, 2012 26.73 -- 322550000 Jul 09, 2012 26.42 -- 322550000 Jul 06, 2012 26.49 -- 320950000 Jul 05, 2012 27.47 -- 320950000 Jul 03, 2012 27.08 -- 320950000 Jul 02, 2012 26.53 -- 320950000 Jun 29, 2012 26.26 -- 325450000 Jun 28, 2012 26 -- 327250000 Jun 27, 2012 26.03 -- 327250000 Jun 26, 2012 26.61 -- 327250000 Jun 25, 2012 25.92 -- 327250000 Jun 22, 2012 26 -- 327250000 Jun 21, 2012 27.04 -- 325450000 Jun 20, 2012 27.46 -- 325450000 Jun 19, 2012 27.95 -- 325450000 Jun 18, 2012 27.58 -- 324900000 Jun 15, 2012 27.8 -- 322900000 Jun 14, 2012 28.02 -- 321300000 Jun 13, 2012 28.01 -- 321300000 Jun 12, 2012 27.69 -- 321300000 Jun 11, 2012 27.77 -- 320400000 Jun 08, 2012 27.33 -- 320400000 Jun 07, 2012 28.41 -- 320400000 Jun 06, 2012 28.48 -- 321400000 Jun 05, 2012 26.56 -- 320400000 Jun 04, 2012 26.56 -- 319400000 Jun 01, 2012 26.57 -- 319400000 May 31, 2012 27.26 -- 319400000 May 30, 2012 26.86 -- 319400000 May 29, 2012 27.41 -- 318600000 May 25, 2012 27.4 -- 320100000 May 24, 2012 27.25 -- 320100000 May 23, 2012 26.94 -- 319600000 May 22, 2012 27.24 -- 319600000 May 21, 2012 27.55 -- 319600000 May 18, 2012 27.64 -- 319600000 May 17, 2012 26.67 -- 318600000 May 16, 2012 26.44 -- 315200000 May 15, 2012 27.45 -- 315200000 May 14, 2012 27.49 -- 315200000 May 11, 2012 27.74 -- 313500000 May 10, 2012 28.39 -- 313500000 May 09, 2012 27.92 -- 313500000 May 08, 2012 28.71 -- 317500000 May 07, 2012 29.02 -- 317500000 May 04, 2012 29.02 -- 317500000 May 03, 2012 29.47 -- 315900000 May 02, 2012 29.62 -- 315900000 May 01, 2012 29.88 -- 316250000 Apr 30, 2012 30.29 -- 316250000 Apr 27, 2012 30.23 -- 316250000 Apr 26, 2012 29.8 -- 316250000 Apr 25, 2012 29.98 -- 316250000 Apr 24, 2012 29.96 -- 316250000 Apr 23, 2012 30.25 -- 316250000 Apr 20, 2012 30.86 -- 316250000 Apr 19, 2012 30.55 -- 317550000 Apr 18, 2012 30.69 -- 319050000 Apr 17, 2012 30.72 -- 319050000 Apr 16, 2012 30.41 -- 319050000 Apr 13, 2012 31.42 -- 317550000 Apr 12, 2012 30.56 -- 318450000 Apr 11, 2012 30.78 -- 318700000 Apr 10, 2012 30.63 -- 318700000 Apr 09, 2012 30.36 -- 320000000 Apr 05, 2012 30.36 -- 320000000 Apr 04, 2012 31.05 -- 318500000 Apr 03, 2012 32.02 -- 320450000 Apr 02, 2012 31.48 -- 320450000 Mar 30, 2012 31.49 -- 322150000 Mar 29, 2012 30.87 -- 322550000 Mar 28, 2012 31.49 -- 321550000 Mar 27, 2012 32.06 -- 321550000 Mar 26, 2012 31.3 -- 321550000 Mar 23, 2012 30.63 -- 321550000 Mar 22, 2012 30.87 -- 321900000 Mar 21, 2012 31.05 -- 321900000 Mar 20, 2012 31.29 -- 322750000 Mar 19, 2012 31.51 -- 322750000 Mar 16, 2012 31.34 -- 322750000 Mar 15, 2012 31.43 -- 322750000 Mar 14, 2012 31.9 -- 322750000 Mar 13, 2012 32.62 -- 322750000 Mar 12, 2012 32.8 -- 322750000 Mar 09, 2012 32.9 -- 323100000 Mar 08, 2012 33.12 -- 323100000 Mar 07, 2012 32.22 -- 323100000 Mar 06, 2012 32.27 -- 323100000 Mar 05, 2012 33.2 -- 324500000 Mar 02, 2012 34.21 -- 323100000 Mar 01, 2012 33.57 -- 323100000 Feb 29, 2012 36.17 -- 322200000 Feb 28, 2012 34.59 -- 322200000 Feb 27, 2012 34.09 -- 321400000 Feb 24, 2012 34.56 -- 320650000 Feb 23, 2012 33.57 -- 318650000 Feb 22, 2012 33.11 -- 316600000 Feb 21, 2012 32.69 -- 316600000 Feb 17, 2012 32.53 -- 317300000 Feb 16, 2012 32.24 -- 317300000 Feb 15, 2012 32.74 -- 317300000 Feb 14, 2012 32.56 -- 318400000 Feb 13, 2012 32.88 -- 319500000 Feb 10, 2012 32.6 -- 320900000 Feb 09, 2012 32.85 -- 320900000 Feb 08, 2012 33.4 -- 319700000 Feb 07, 2012 32.34 -- 319700000 Feb 06, 2012 32.58 -- 319700000 Feb 03, 2012 32.97 -- 319200000 Feb 02, 2012 32.72 -- 318300000 Feb 01, 2012 32.85 -- 317750000 Jan 31, 2012 32.66 -- 317750000 Jan 30, 2012 32.25 -- 317750000 Jan 27, 2012 32.54 -- 314500000 Jan 26, 2012 32.41 -- 314500000 Jan 25, 2012 30.78 -- 314500000 Jan 24, 2012 31.05 -- 314500000 Jan 23, 2012 31.54 -- 314700000 Jan 20, 2012 29.51 -- 314700000 Jan 19, 2012 29.93 -- 314700000 Jan 18, 2012 29.31 -- 314700000 Jan 17, 2012 29.56 -- 314700000 Jan 13, 2012 28.81 -- 314700000 Jan 12, 2012 29.73 -- 314700000 Jan 11, 2012 28.98 -- 314700000 Jan 10, 2012 28.86 -- 314700000 Jan 09, 2012 28.05 -- 314700000 Jan 06, 2012 28.58 -- 314700000 Jan 05, 2012 28.12 -- 314700000 Jan 04, 2012 28.37 -- 315700000 Jan 03, 2012 27.98 -- 317500000 Dec 30, 2011 27.4 -- 317500000 Dec 29, 2011 25.43 -- 317500000 Dec 28, 2011 27.86 -- 317500000 Dec 27, 2011 28.41 -- 317500000 Dec 23, 2011 28.41 -- 317500000 Dec 22, 2011 28.49 -- 320600000 Dec 21, 2011 28.93 -- 320550000 Dec 20, 2011 28.47 -- 320550000 Dec 19, 2011 27.99 -- 320550000 Dec 16, 2011 28.96 -- 322050000 Dec 15, 2011 28.01 -- 322050000 Dec 14, 2011 29.1 -- 322900000 Dec 13, 2011 30.48 -- 322900000 Dec 12, 2011 30.36 -- 322900000 Dec 09, 2011 31.12 -- 322900000 Dec 08, 2011 31.75 -- 322900000 Dec 07, 2011 31.56 -- 321500000 Dec 06, 2011 30.98 -- 320500000 Dec 05, 2011 31.59 -- 320700000 Dec 02, 2011 32.24 -- 320700000 Dec 01, 2011 32.37 -- 320700000 Nov 30, 2011 30.49 -- 320700000 Nov 29, 2011 31.09 -- 318100000 Nov 28, 2011 31.13 -- 318100000 Nov 25, 2011 30.39 -- 318100000 Nov 23, 2011 30.65 -- 318100000 Nov 22, 2011 30.98 -- 320000000 Nov 21, 2011 30.06 -- 320000000 Nov 18, 2011 31.37 -- 321000000 Nov 17, 2011 32.4 -- 323250000 Nov 16, 2011 33.52 -- 323250000 Nov 15, 2011 33.1 -- 323250000 Nov 14, 2011 33.45 -- 323250000 Nov 11, 2011 32.86 -- 323250000 Nov 10, 2011 32.8 -- 323250000 Nov 09, 2011 33.65 -- 323250000 Nov 08, 2011 33.7 -- 323250000 Nov 07, 2011 33.55 -- 322400000 Nov 04, 2011 33.03 -- 322800000 Nov 03, 2011 33.78 -- 322800000 Nov 02, 2011 32.92 -- 323000000 Nov 01, 2011 32.08 -- 323000000 Oct 31, 2011 33.32 -- 322450000 Oct 28, 2011 34.47 -- 322450000 Oct 27, 2011 32.65 -- 321500000 Oct 26, 2011 32.41 -- 321500000 Oct 25, 2011 31.14 -- 321500000 Oct 24, 2011 30.85 -- 325000000 Oct 21, 2011 29.97 -- 325000000 Oct 20, 2011 29.97 -- 326100000 Oct 19, 2011 31.11 -- 326750000 Oct 18, 2011 30.17 -- 326750000 Oct 17, 2011 31.44 -- 328750000 Oct 14, 2011 30.97 -- 328750000 Oct 13, 2011 31.12 -- 328750000 Oct 12, 2011 32.01 -- 328750000 Oct 11, 2011 30.53 -- 328750000 Oct 10, 2011 31.37 -- 328750000 Oct 07, 2011 31.13 -- 330450000 Oct 06, 2011 30.95 -- 329950000 Oct 05, 2011 27.93 -- 329950000 Oct 04, 2011 29.79 -- 329950000 Oct 03, 2011 30.23 -- 329950000 Sep 30, 2011 29.64 -- 329950000 Sep 29, 2011 29.39 -- 331650000 Sep 28, 2011 30.22 -- 332400000 Sep 27, 2011 32.61 -- 332400000 Sep 26, 2011 27.41 -- 328600000 Sep 23, 2011 32.03 -- 325750000 Sep 22, 2011 36.85 -- 325750000 Sep 21, 2011 39.19 -- 326750000 Sep 20, 2011 38.15 -- 327500000 Sep 19, 2011 39.4 -- 328650000 Sep 16, 2011 38.92 -- 328650000 Sep 15, 2011 39.28 -- 328650000 Sep 14, 2011 40.15 -- 328650000 Sep 13, 2011 38.97 -- 328650000 Sep 12, 2011 39.74 -- 327650000 Sep 09, 2011 40.32 -- 325050000 Sep 08, 2011 41.04 -- 325050000 Sep 07, 2011 39.91 -- 325300000 Sep 06, 2011 40.76 -- 322900000 Sep 02, 2011 41.39 -- 322900000 Sep 01, 2011 40.39 -- 321600000 Aug 31, 2011 40.27 -- 321600000 Aug 30, 2011 39.84 -- 321600000 Aug 29, 2011 39.99 -- 321600000 Aug 26, 2011 39.99 -- 320750000 Aug 25, 2011 37.99 -- 320250000 Aug 24, 2011 40.99 -- 324550000 Aug 23, 2011 41.77 -- 326550000 Aug 22, 2011 42.36 -- 322150000 Aug 19, 2011 40.9 -- 321550000 Aug 18, 2011 39.28 -- 321550000 Aug 17, 2011 38.99 -- 320950000 Aug 16, 2011 38.34 -- 320250000 Aug 15, 2011 38.17 -- 320250000 Aug 12, 2011 37.3 -- 320250000 Aug 11, 2011 38.17 -- 322450000 Aug 10, 2011 37.32 -- 322450000 Aug 09, 2011 37.37 -- 326350000 Aug 08, 2011 38.84 -- 326350000 Aug 05, 2011 38.23 -- 330300000 Aug 04, 2011 40.55 -- 330300000 Aug 03, 2011 39.99 -- 325300000 Aug 02, 2011 38.71 -- 324050000 Aug 01, 2011 38.3 -- 324050000 Jul 29, 2011 38.62 -- 327050000 Jul 28, 2011 39.16 -- 327050000 Jul 27, 2011 39.77 -- 327050000 Jul 26, 2011 39.31 -- 327050000 Jul 25, 2011 39.74 -- 326250000 Jul 22, 2011 38.66 -- 324850000 Jul 21, 2011 38.77 -- 324850000 Jul 20, 2011 37.61 -- 323350000 Jul 19, 2011 39.29 -- 325350000 Jul 18, 2011 39.3 -- 319050000 Jul 15, 2011 37.2 -- 317750000 Jul 14, 2011 38.4 -- 317750000 Jul 13, 2011 35.82 -- 317750000 Jul 12, 2011 34.02 -- 313350000 Jul 11, 2011 35.44 -- 313350000 Jul 08, 2011 35.36 -- 314400000 Jul 07, 2011 34.95 -- 314400000 Jul 06, 2011 34.49 -- 314400000 Jul 05, 2011 33.88 -- 314400000 Jul 01, 2011 33 -- 314400000 Jun 30, 2011 34.14 -- 314400000 Jun 29, 2011 33.52 -- 315850000 Jun 28, 2011 33.1 -- 316500000 Jun 27, 2011 33.15 -- 317200000 Jun 24, 2011 33.86 -- 317200000 Jun 23, 2011 35.11 -- 316100000 Jun 22, 2011 35.01 -- 315150000 Jun 21, 2011 35.31 -- 314350000 Jun 20, 2011 34.69 -- 314350000 Jun 17, 2011 34.5 -- 317350000 Jun 16, 2011 34.66 -- 317800000 Jun 15, 2011 34.38 -- 318650000 Jun 14, 2011 33.81 -- 318650000 Jun 13, 2011 34.62 -- 320050000 Jun 10, 2011 36.45 -- 326850000 Jun 09, 2011 36.11 -- 326850000 Jun 08, 2011 35.32 -- 326850000 Jun 07, 2011 36.48 -- 326850000 Jun 06, 2011 35.95 -- 325900000 Jun 03, 2011 34.32 -- 325900000 Jun 02, 2011 36.3 -- 327600000 Jun 01, 2011 37.01 -- 327600000 May 31, 2011 37.69 -- 327600000 May 27, 2011 36.76 -- 327600000 May 26, 2011 36.04 -- 327600000 May 25, 2011 36.25 -- 327600000 May 24, 2011 34.96 -- 332350000 May 23, 2011 33.84 -- 334050000 May 20, 2011 33.94 -- 334550000 May 19, 2011 34.87 -- 336250000 May 18, 2011 33.74 -- 344250000 May 17, 2011 33.44 -- 345600000 May 16, 2011 33.5 -- 345450000 May 13, 2011 35.31 -- 347150000 May 12, 2011 31.7 -- 346550000 May 11, 2011 38.22 -- 347350000 May 10, 2011 37.46 -- 348850000 May 09, 2011 37.07 -- 348150000 May 06, 2011 33.36 -- 337900000 May 05, 2011 36.91 -- 338400000 May 04, 2011 39.31 -- 342300000 May 03, 2011 42.55 -- 359350000 May 02, 2011 47.51 -- 362800000 Apr 29, 2011 47.52 -- 363050000 Apr 28, 2011 47.52 -- 364100000 Apr 27, 2011 44.2 -- 364100000 Apr 26, 2011 44.37 -- 370650000 Apr 25, 2011 45.14 -- 375200000 Apr 21, 2011 45.14 -- 367300000 Apr 20, 2011 43.71 -- 368400000 Apr 19, 2011 42.17 -- 366200000 Apr 18, 2011 41.75 -- 363800000 Apr 15, 2011 41.58 -- 363800000 Apr 14, 2011 39.69 -- 361500000 Apr 13, 2011 39.25 -- 361350000 Apr 12, 2011 39.46 -- 369350000 Apr 11, 2011 40.37 -- 370350000 Apr 08, 2011 39.25 -- 370350000 Apr 07, 2011 38.56 -- 368700000 Apr 06, 2011 38.68 -- 367700000 Apr 05, 2011 37.16 -- 367700000 Apr 04, 2011 37.54 -- 367700000 Apr 01, 2011 36.73 -- 366800000 Mar 31, 2011 36.96 -- 366800000 Mar 30, 2011 36.63 -- 366800000 Mar 29, 2011 35.74 -- 366800000 Mar 28, 2011 35.74 -- 366800000 Mar 25, 2011 36.78 -- 366800000 Mar 24, 2011 36.88 -- 366800000 Mar 23, 2011 35.71 -- 360900000 Mar 22, 2011 35.09 -- 360900000 Mar 21, 2011 35.3 -- 360900000 Mar 18, 2011 34.31 -- 360900000 Mar 17, 2011 33.65 -- 360400000 Mar 16, 2011 33.9 -- 360400000 Mar 15, 2011 33.07 -- 359150000 Mar 14, 2011 35.32 -- 360800000 Mar 11, 2011 33.29 -- 360800000 Mar 10, 2011 34.36 -- 361350000 Mar 09, 2011 35.31 -- 361350000 Mar 08, 2011 35.51 -- 359350000 Mar 07, 2011 35.73 -- 358850000 Mar 04, 2011 33.62 -- 355450000 Mar 03, 2011 33.71 -- 355450000 Mar 02, 2011 33.93 -- 354450000 Mar 01, 2011 33.56 -- 352000000 Feb 28, 2011 32.7 -- 351100000 Feb 25, 2011 31.77 -- 351100000 Feb 24, 2011 32.5 -- 351100000 Feb 23, 2011 32.51 -- 348100000 Feb 22, 2011 32.12 -- 340450000 Feb 18, 2011 31.19 -- 346250000 Feb 17, 2011 29.89 -- 343600000 Feb 16, 2011 30.05 -- 342700000 Feb 15, 2011 30 -- 342700000 Feb 14, 2011 29.45 -- 342700000 Feb 11, 2011 29.3 -- 341950000 Feb 10, 2011 29.1 -- 341950000 Feb 09, 2011 29.51 -- 341350000 Feb 08, 2011 28.73 -- 341350000 Feb 07, 2011 28.53 -- 341350000 Feb 04, 2011 28.24 -- 341350000 Feb 03, 2011 27.64 -- 341350000 Feb 02, 2011 27.61 -- 342350000 Feb 01, 2011 27.66 -- 342350000 Jan 31, 2011 27.1 -- 343050000 Jan 28, 2011 26.06 -- 343050000 Jan 27, 2011 26.75 -- 343050000 Jan 26, 2011 26.47 -- 343750000 Jan 25, 2011 26.08 -- 343750000 Jan 24, 2011 26.92 -- 344750000 Jan 21, 2011 26.51 -- 342000000 Jan 20, 2011 27.75 -- 346350000 Jan 19, 2011 28.64 -- 347950000 Jan 18, 2011 28.13 -- 348300000 Jan 14, 2011 27.86 -- 352900000 Jan 13, 2011 28.55 -- 352900000 Jan 12, 2011 28.92 -- 352900000 Jan 11, 2011 28.86 -- 352900000 Jan 10, 2011 28.13 -- 354900000 Jan 07, 2011 27.74 -- 356650000 Jan 06, 2011 28.41 -- 358400000 Jan 05, 2011 28.54 -- 359200000 Jan 04, 2011 29.97 -- 359200000 Jan 03, 2011 29.93 -- 359200000 Dec 31, 2010 29.93 -- 359200000 Dec 30, 2010 30 -- 358600000 Dec 29, 2010 29.75 -- 358600000 Dec 28, 2010 28.41 -- 358600000 Dec 27, 2010 28.51 -- 358600000 Dec 23, 2010 28.52 -- 358600000 Dec 22, 2010 28.68 -- 358600000 Dec 21, 2010 28.59 -- 358600000 Dec 20, 2010 28.55 -- 358600000 Dec 17, 2010 28.13 -- 358600000 Dec 16, 2010 28.49 -- 360600000 Dec 15, 2010 28.4 -- 360600000 Dec 14, 2010 29.2 -- 360600000 Dec 13, 2010 28.67 -- 358200000 Dec 10, 2010 28.14 -- 359850000 Dec 09, 2010 27.77 -- 359850000 Dec 08, 2010 28.37 -- 359850000 Dec 07, 2010 29.81 -- 359850000 Dec 06, 2010 28.93 -- 355750000 Dec 03, 2010 28.09 -- 354500000 Dec 02, 2010 27.86 -- 354500000 Dec 01, 2010 28.09 -- 354500000 Nov 30, 2010 26.52 -- 352700000 Nov 29, 2010 26.14 -- 352150000 Nov 26, 2010 26.02 -- 352150000 Nov 24, 2010 26.8 -- 358150000 Nov 23, 2010 26.7 -- 358150000 Nov 22, 2010 26.81 -- 356450000 Nov 19, 2010 26.47 -- 355550000 Nov 18, 2010 25.98 -- 354200000 Nov 17, 2010 24.64 -- 354200000 Nov 16, 2010 24.91 -- 354200000 Nov 15, 2010 25.43 -- 352400000 Nov 12, 2010 26.19 -- 352400000 Nov 11, 2010 27.13 -- 352400000 Nov 10, 2010 26.92 -- 352400000 Nov 09, 2010 27.92 -- 340800000 Nov 08, 2010 26.13 -- 337100000 Nov 05, 2010 25.56 -- 335200000 Nov 04, 2010 24.82 -- 333300000 Nov 03, 2010 24.45 -- 333300000 Nov 02, 2010 24.18 -- 333300000 Nov 01, 2010 24.36 -- 333300000 Oct 29, 2010 23.43 -- 333300000 Oct 28, 2010 23.21 -- 334600000 Oct 27, 2010 23.25 -- 336000000 Oct 26, 2010 22.96 -- 336000000 Oct 25, 2010 23.19 -- 336000000 Oct 22, 2010 22.54 -- 336000000 Oct 21, 2010 23.38 -- 336000000 Oct 20, 2010 23.19 -- 336000000 Oct 19, 2010 23.73 -- 336000000 Oct 18, 2010 23.49 -- 336000000 Oct 15, 2010 23.89 -- 336000000 Oct 14, 2010 23.95 -- 334000000 Oct 13, 2010 23.02 -- 332750000 Oct 12, 2010 22.53 -- 331450000 Oct 11, 2010 22.8 -- 331450000 Oct 08, 2010 21.88 -- 331450000 Oct 07, 2010 22.87 -- 328550000 Oct 06, 2010 22.42 -- 326800000 Oct 05, 2010 21.76 -- 324600000 Oct 04, 2010 21.55 -- 321500000 Oct 01, 2010 21.47 -- 321500000 Sep 30, 2010 21.59 -- 321500000 Sep 29, 2010 21.4 -- 321500000 Sep 28, 2010 20.71 -- 320500000 Sep 27, 2010 21.07 -- 315800000 Sep 24, 2010 20.89 -- 315800000 Sep 23, 2010 20.62 -- 314800000 Sep 22, 2010 20.62 -- 312400000 Sep 21, 2010 20.31 -- 312400000 Sep 20, 2010 20.46 -- 308200000 Sep 17, 2010 20.4 -- 308200000 Sep 16, 2010 20.31 -- 306950000 Sep 15, 2010 20 -- 306950000 Sep 14, 2010 19.87 -- 305750000 Sep 13, 2010 19.5 -- 305750000 Sep 10, 2010 19.47 -- 305750000 Sep 09, 2010 19.54 -- 305750000 Sep 08, 2010 19.59 -- 304750000 Sep 07, 2010 19.23 -- 304750000 Sep 03, 2010 19.24 -- 304750000 Sep 02, 2010 19.03 -- 304750000 Sep 01, 2010 19.05 -- 304750000 Aug 31, 2010 18.47 -- 303000000 Aug 30, 2010 18.62 -- 302000000 Aug 27, 2010 18.63 -- 302000000 Aug 26, 2010 18.7 -- 302000000 Aug 25, 2010 18.23 -- 301300000 Aug 24, 2010 17.5 -- 301300000 Aug 23, 2010 17.56 -- 300500000 Aug 20, 2010 17.76 -- 300500000 Aug 19, 2010 18.06 -- 300500000 Aug 18, 2010 17.97 -- 300500000 Aug 17, 2010 18.15 -- 300500000 Aug 16, 2010 17.82 -- 300500000 Aug 13, 2010 17.68 -- 300500000 Aug 12, 2010 17.54 -- 300500000 Aug 11, 2010 17.74 -- 300500000 Aug 10, 2010 17.71 -- 300500000 Aug 09, 2010 18.09 -- 300500000 Aug 06, 2010 17.92 -- 300500000 Aug 05, 2010 17.96 -- 300500000 Aug 04, 2010 18.11 -- 301500000 Aug 03, 2010 18.03 -- 301500000 Aug 02, 2010 17.73 -- 301500000 Jul 30, 2010 17.29 -- 301500000 Jul 29, 2010 17.23 -- 301500000 Jul 28, 2010 17.26 -- 301500000 Jul 27, 2010 17.78 -- 301500000 Jul 26, 2010 17.63 -- 301500000 Jul 23, 2010 17.79 -- 301500000 Jul 22, 2010 17.45 -- 301500000 Jul 21, 2010 17.51 -- 301500000 Jul 20, 2010 17.19 -- 301500000 Jul 19, 2010 17.41 -- 301500000 Jul 16, 2010 17.87 -- 301500000 Jul 15, 2010 18.04 -- 301500000 Jul 14, 2010 17.91 -- 301500000 Jul 13, 2010 17.63 -- 301500000 Jul 12, 2010 17.69 -- 300400000 Jul 09, 2010 17.5 -- 300400000 Jul 08, 2010 17.63 -- 300400000 Jul 07, 2010 17.29 -- 300400000 Jul 06, 2010 17.48 -- 300400000 Jul 02, 2010 17.61 -- 300400000 Jul 01, 2010 18.27 -- 300400000 Jun 30, 2010 18.36 -- 301100000 Jun 29, 2010 18.19 -- 301100000 Jun 28, 2010 18.72 -- 301100000 Jun 25, 2010 18.27 -- 301100000 Jun 24, 2010 18 -- 301100000 Jun 23, 2010 18.52 -- 302150000 Jun 22, 2010 18.24 -- 302150000 Jun 21, 2010 18.98 -- 302150000 Jun 18, 2010 18.39 -- 302150000 Jun 17, 2010 18.12 -- 302150000 Jun 16, 2010 18.13 -- 302150000 Jun 15, 2010 18.05 -- 302150000 Jun 14, 2010 18.06 -- 302150000 Jun 11, 2010 17.94 -- 302150000 Jun 10, 2010 17.62 -- 302150000 Jun 09, 2010 17.9 -- 302150000 Jun 08, 2010 17.97 -- 302150000 Jun 07, 2010 17.01 -- 302150000 Jun 04, 2010 17.4 -- 302150000 Jun 03, 2010 17.9 -- 303650000 Jun 02, 2010 18.06 -- 303650000 Jun 01, 2010 17.93 -- 303650000 May 28, 2010 18.16 -- 303650000 May 27, 2010 17.99 -- 302350000 May 26, 2010 17.9 -- 301450000 May 25, 2010 17.28 -- 301450000 May 24, 2010 17.42 -- 301450000 May 21, 2010 17.37 -- 301450000 May 20, 2010 17.57 -- 301450000 May 19, 2010 18.16 -- 301450000 May 18, 2010 18.44 -- 301450000 May 17, 2010 18.73 -- 301450000 May 14, 2010 19.25 -- 301450000 May 13, 2010 19.04 -- 301450000 May 12, 2010 19.2 -- 298950000 May 11, 2010 18.05 -- 298950000 May 10, 2010 18.09 -- 298050000 May 07, 2010 17.35 -- 298050000 May 06, 2010 17.34 -- 295550000 May 05, 2010 17.28 -- 293300000 May 04, 2010 18.34 -- 292200000 May 03, 2010 18.25 -- 292200000 Apr 30, 2010 18.25 -- 292200000 Apr 29, 2010 17.79 -- 292200000 Apr 28, 2010 17.61 -- 292200000 Apr 27, 2010 17.8 -- 292200000 Apr 26, 2010 17.99 -- 292200000 Apr 23, 2010 17.54 -- 292200000 Apr 22, 2010 17.63 -- 292200000 Apr 21, 2010 17.47 -- 292200000 Apr 20, 2010 17.65 -- 292200000 Apr 19, 2010 17.16 -- 292200000 Apr 16, 2010 17.99 -- 292200000 Apr 15, 2010 17.91 -- 293700000 Apr 14, 2010 18.03 -- 295900000 Apr 13, 2010 17.81 -- 299400000 Apr 12, 2010 18.13 -- 299400000 Apr 09, 2010 17.98 -- 300900000 Apr 08, 2010 17.63 -- 300900000 Apr 07, 2010 17.62 -- 300900000 Apr 06, 2010 17.57 -- 300900000 Apr 05, 2010 17.35 -- 300900000 Apr 01, 2010 17.35 -- 302050000 Mar 31, 2010 17.16 -- 304050000 Mar 30, 2010 17.07 -- 304050000 Mar 29, 2010 16.82 -- 304050000 Mar 26, 2010 16.53 -- 304050000 Mar 25, 2010 16.47 -- 304050000 Mar 24, 2010 16.36 -- 304050000 Mar 23, 2010 16.46 -- 304050000 Mar 22, 2010 16.46 -- 304050000 Mar 19, 2010 16.98 -- 304050000 Mar 18, 2010 17.16 -- 304850000 Mar 17, 2010 17.2 -- 304850000 Mar 16, 2010 16.91 -- 304850000 Mar 15, 2010 16.69 -- 304850000 Mar 12, 2010 16.98 -- 304850000 Mar 11, 2010 16.59 -- 304850000 Mar 10, 2010 17.14 -- 306450000 Mar 09, 2010 16.73 -- 306450000 Mar 08, 2010 17 -- 308450000 Mar 05, 2010 16.92 -- 308450000 Mar 04, 2010 17.01 -- 308450000 Mar 03, 2010 16.84 -- 310450000 Mar 02, 2010 16.26 -- 310450000 Mar 01, 2010 16.19 -- 310450000 Feb 26, 2010 15.82 -- 310450000 Feb 25, 2010 15.62 -- 309450000 Feb 24, 2010 15.46 -- 309450000 Feb 23, 2010 15.8 -- 309450000 Feb 22, 2010 16.13 -- 309450000 Feb 19, 2010 15.65 -- 309450000 Feb 18, 2010 15.53 -- 309450000 Feb 17, 2010 15.91 -- 309450000 Feb 16, 2010 15.52 -- 309450000 Feb 12, 2010 15.04 -- 309450000 Feb 11, 2010 15.08 -- 307850000 Feb 10, 2010 15.31 -- 307850000 Feb 09, 2010 14.92 -- 307850000 Feb 08, 2010 14.86 -- 307850000 Feb 05, 2010 14.89 -- 306350000 Feb 04, 2010 15.83 -- 306350000 Feb 03, 2010 16.48 -- 306350000 Feb 02, 2010 16.47 -- 306350000 Feb 01, 2010 15.93 -- 306350000 Jan 29, 2010 15.99 -- 307300000 Jan 28, 2010 16.31 -- 307300000 Jan 27, 2010 16.43 -- 307300000 Jan 26, 2010 16.48 -- 305800000 Jan 25, 2010 16.84 -- 305800000 Jan 22, 2010 16.96 -- 305800000 Jan 21, 2010 17.35 -- 305800000 Jan 20, 2010 18.14 -- 305800000 Jan 19, 2010 18.16 -- 305800000 Jan 15, 2010 18.18 -- 305800000 Jan 14, 2010 18.24 -- 305800000 Jan 13, 2010 18.01 -- 310700000 Jan 12, 2010 18.07 -- 310700000 Jan 11, 2010 18.5 -- 310700000 Jan 08, 2010 17.79 -- 310700000 Jan 07, 2010 17.76 -- 310700000 Jan 06, 2010 17.56 -- 310700000 Jan 05, 2010 17.25 -- 310700000 Jan 04, 2010 16.86 -- 310700000 Dec 31, 2009 16.68 -- 310700000 Dec 30, 2009 16.61 -- 310700000 Dec 29, 2009 17.11 -- 310700000 Dec 28, 2009 17.01 -- 310700000 Dec 24, 2009 17.01 -- 310700000 Dec 23, 2009 16.62 -- 310700000 Dec 22, 2009 16.64 -- 310700000 Dec 21, 2009 16.96 -- 311400000 Dec 18, 2009 17 -- 311400000 Dec 17, 2009 17.09 -- 311400000 Dec 16, 2009 17.28 -- 311400000 Dec 15, 2009 16.87 -- 311400000 Dec 14, 2009 16.88 -- 311400000 Dec 11, 2009 17.2 -- 311400000 Dec 10, 2009 17.08 -- 311400000 Dec 09, 2009 17.45 -- 311400000 Dec 08, 2009 17.79 -- 311400000 Dec 07, 2009 17.72 -- 311400000 Dec 04, 2009 18.5 -- 311400000 Dec 03, 2009 18.77 -- 311400000 Dec 02, 2009 18.84 -- 307700000 Dec 01, 2009 18.39 -- 307700000 Nov 30, 2009 17.82 -- 307700000 Nov 27, 2009 17.66 -- 302700000 Nov 25, 2009 18.3 -- 302700000 Nov 24, 2009 18.24 -- 302700000 Nov 23, 2009 18.43 -- 298250000 Nov 20, 2009 17.86 -- 298250000 Nov 19, 2009 17.88 -- 298250000 Nov 18, 2009 18.41 -- 295150000 Nov 17, 2009 17.78 -- 292950000 Nov 16, 2009 17.43 -- 292950000 Nov 13, 2009 17.02 -- 292950000 Nov 12, 2009 17.2 -- 291950000 Nov 11, 2009 17.32 -- 285950000 Nov 10, 2009 16.96 -- 285950000 Nov 09, 2009 17.37 -- 285950000 Nov 06, 2009 17.22 -- 285950000 Nov 05, 2009 17.08 -- 285950000 Nov 04, 2009 17.18 -- 285950000 Nov 03, 2009 16.07 -- 285950000 Nov 02, 2009 16.29 -- 285950000 Oct 30, 2009 16.28 -- 285950000 Oct 29, 2009 16.05 -- 285950000 Oct 28, 2009 16.05 -- 281650000 Oct 27, 2009 16.77 -- 281650000 Oct 26, 2009 17.31 -- 281650000 Oct 23, 2009 17.35 -- 281650000 Oct 22, 2009 17.25 -- 281650000 Oct 21, 2009 17.09 -- 281650000 Oct 20, 2009 17.45 -- 281650000 Oct 19, 2009 17.22 -- 281650000 Oct 16, 2009 17.01 -- 281650000 Oct 15, 2009 17.24 -- 281650000 Oct 14, 2009 17.62 -- 281650000 Oct 13, 2009 17.68 -- 281650000 Oct 12, 2009 17.59 -- 281050000 Oct 09, 2009 17.33 -- 281050000 Oct 08, 2009 17.5 -- 281050000 Oct 07, 2009 17.11 -- 281050000 Oct 06, 2009 16.66 -- 281050000 Oct 05, 2009 15.96 -- 281050000 Oct 02, 2009 15.94 -- 281050000 Oct 01, 2009 16.27 -- 281050000 Sep 30, 2009 16.17 -- 281050000 Sep 29, 2009 15.8 -- 281050000 Sep 28, 2009 15.64 -- 281050000 Sep 25, 2009 15.93 -- 281050000 Sep 24, 2009 16.48 -- 285250000 Sep 23, 2009 16.81 -- 285250000 Sep 22, 2009 16.95 -- 285250000 Sep 21, 2009 16.4 -- 285250000 Sep 18, 2009 16.82 -- 285250000 Sep 17, 2009 17.09 -- 285250000 Sep 16, 2009 17 -- 285250000 Sep 15, 2009 16.24 -- 285250000 Sep 14, 2009 16.08 -- 285250000 Sep 11, 2009 16.61 -- 285250000 Sep 10, 2009 15.82 -- 285250000 Sep 09, 2009 15.97 -- 285250000 Sep 08, 2009 16.47 -- 285250000 Sep 04, 2009 15.69 -- 285250000 Sep 03, 2009 15.47 -- 285250000 Sep 02, 2009 14.66 -- 283250000 Sep 01, 2009 14.5 -- 283250000 Aug 31, 2009 14.3 -- 285650000 Aug 28, 2009 14.3 -- 285650000 Aug 27, 2009 13.97 -- 285650000 Aug 26, 2009 14.09 -- 288350000 Aug 25, 2009 13.88 -- 288350000 Aug 24, 2009 14.17 -- 288350000 Aug 21, 2009 13.78 -- 288350000 Aug 20, 2009 13.81 -- 288350000 Aug 19, 2009 13.36 -- 288350000 Aug 18, 2009 13.86 -- 288350000 Aug 17, 2009 13.9 -- 288350000 Aug 14, 2009 14.74 -- 288350000 Aug 13, 2009 14.83 -- 288350000 Aug 12, 2009 14.05 -- 288350000 Aug 11, 2009 14.12 -- 288350000 Aug 10, 2009 14.24 -- 288350000 Aug 07, 2009 14.41 -- 288350000 Aug 06, 2009 14.43 -- 288350000 Aug 05, 2009 14.43 -- 288350000 Aug 04, 2009 13.85 -- 288350000 Aug 03, 2009 14.06 -- 288350000 Jul 31, 2009 13.41 -- 288350000 Jul 30, 2009 13.18 -- 286350000 Jul 29, 2009 13.38 -- 286350000 Jul 28, 2009 13.8 -- 286350000 Jul 27, 2009 13.83 -- 286350000 Jul 24, 2009 13.56 -- 286350000 Jul 23, 2009 13.54 -- 286350000 Jul 22, 2009 13.19 -- 286350000 Jul 21, 2009 13.3 -- 286350000 Jul 20, 2009 13.52 -- 286350000 Jul 17, 2009 12.95 -- 286350000 Jul 16, 2009 13 -- 286350000 Jul 15, 2009 13.06 -- 286350000 Jul 14, 2009 12.68 -- 286350000 Jul 13, 2009 12.27 -- 284850000 Jul 10, 2009 12.43 -- 284850000 Jul 09, 2009 12.69 -- 284850000 Jul 08, 2009 12.84 -- 284850000 Jul 07, 2009 13.11 -- 284850000 Jul 06, 2009 12.82 -- 284850000 Jul 02, 2009 13.2 -- 284850000 Jul 01, 2009 13.44 -- 284850000 Jun 30, 2009 13.72 -- 284850000 Jun 29, 2009 13.85 -- 284850000 Jun 26, 2009 14.04 -- 284850000 Jun 25, 2009 13.65 -- 284850000 Jun 24, 2009 13.66 -- 284850000 Jun 23, 2009 13.56 -- 284850000 Jun 22, 2009 13.61 -- 284850000 Jun 19, 2009 14.01 -- 284850000 Jun 18, 2009 13.97 -- 284850000 Jun 17, 2009 13.8 -- 284850000 Jun 16, 2009 14.08 -- 284850000 Jun 15, 2009 14.09 -- 280950000 Jun 12, 2009 14.84 -- 280950000 Jun 11, 2009 14.86 -- 280950000 Jun 10, 2009 15.15 -- 280950000 Jun 09, 2009 14.7 -- 280950000 Jun 08, 2009 14.61 -- 280950000 Jun 05, 2009 15.41 -- 280950000 Jun 04, 2009 15.07 -- 280950000 Jun 03, 2009 15.73 -- 280950000 Jun 02, 2009 15.38 -- 280950000 Jun 01, 2009 15.62 -- 280950000 May 29, 2009 15.28 -- 272450000 May 28, 2009 14.65 -- 272450000 May 27, 2009 14.28 -- 272450000 May 26, 2009 14.08 -- 272450000 May 22, 2009 14.44 -- 272450000 May 21, 2009 14.01 -- 272450000 May 20, 2009 14.07 -- 272450000 May 19, 2009 13.67 -- 272450000 May 18, 2009 13.58 -- 272450000 May 15, 2009 13.71 -- 272450000 May 14, 2009 13.63 -- 272450000 May 13, 2009 13.93 -- 272450000 May 12, 2009 13.88 -- 272450000 May 11, 2009 13.69 -- 272450000 May 08, 2009 13.69 -- 272450000 May 07, 2009 13.8 -- 272450000 May 06, 2009 13.24 -- 272450000 May 05, 2009 12.91 -- 274450000 May 04, 2009 11.97 -- 274450000 May 01, 2009 11.97 -- 274450000 Apr 30, 2009 12.44 -- 274450000 Apr 29, 2009 12.31 -- 274450000 Apr 28, 2009 12.37 -- 274450000 Apr 27, 2009 12.79 -- 274450000 Apr 24, 2009 12.59 -- 274450000 Apr 23, 2009 12.25 -- 274450000 Apr 22, 2009 11.94 -- 274450000 Apr 21, 2009 11.96 -- 274450000 Apr 20, 2009 11.88 -- 274450000 Apr 17, 2009 11.8 -- 274450000 Apr 16, 2009 12.46 -- 274450000 Apr 15, 2009 12.75 -- 274450000 Apr 14, 2009 12.46 -- 274450000 Apr 13, 2009 12.12 -- 274450000 Apr 09, 2009 12.12 -- 274450000 Apr 08, 2009 12.1 -- 274450000 Apr 07, 2009 11.99 -- 274450000 Apr 06, 2009 12.23 -- 274450000 Apr 03, 2009 12.67 -- 274450000 Apr 02, 2009 12.69 -- 270550000 Apr 01, 2009 12.79 -- 270550000 Mar 31, 2009 12.92 -- 270550000 Mar 30, 2009 12.77 -- 270550000 Mar 27, 2009 13.03 -- 270550000 Mar 26, 2009 13.4 -- 270550000 Mar 25, 2009 12.97 -- 266750000 Mar 24, 2009 13.32 -- 266750000 Mar 23, 2009 13.56 -- 266750000 Mar 20, 2009 13.46 -- 266750000 Mar 19, 2009 12.94 -- 260850000 Mar 18, 2009 12.43 -- 260850000 Mar 17, 2009 12.68 -- 257550000 Mar 16, 2009 12.87 -- 257550000 Mar 13, 2009 12.92 -- 257550000 Mar 12, 2009 12.66 -- 257550000 Mar 11, 2009 12.44 -- 257550000 Mar 10, 2009 12.53 -- 257550000 Mar 09, 2009 13.17 -- 257550000 Mar 06, 2009 13.27 -- 257550000 Mar 05, 2009 12.96 -- 257550000 Mar 04, 2009 12.69 -- 260250000 Mar 03, 2009 12.5 -- 260250000 Mar 02, 2009 12.96 -- 260250000 Feb 27, 2009 13.02 -- 262650000 Feb 26, 2009 13.29 -- 266650000 Feb 25, 2009 13.62 -- 266650000 Feb 24, 2009 14.19 -- 266650000 Feb 23, 2009 14.16 -- 266650000 Feb 20, 2009 14.08 -- 261650000 Feb 19, 2009 14.06 -- 257250000 Feb 18, 2009 13.86 -- 256650000 Feb 17, 2009 13.71 -- 249650000 Feb 13, 2009 13.19 -- 247950000 Feb 12, 2009 13.16 -- 247950000 Feb 11, 2009 13.21 -- 247950000 Feb 10, 2009 12.78 -- 247950000 Feb 09, 2009 12.83 -- 247950000 Feb 06, 2009 12.71 -- 245450000 Feb 05, 2009 12.62 -- 245450000 Feb 04, 2009 12.23 -- 245450000 Feb 03, 2009 12.2 -- 245450000 Feb 02, 2009 12.26 -- 242850000 Jan 30, 2009 12.34 -- 242850000 Jan 29, 2009 11.58 -- 242850000 Jan 28, 2009 11.82 -- 242850000 Jan 27, 2009 11.75 -- 242850000 Jan 26, 2009 11.94 -- 239250000 Jan 23, 2009 11.3 -- 232750000 Jan 22, 2009 11.17 -- 232750000 Jan 21, 2009 11.19 -- 232750000 Jan 20, 2009 11.17 -- 232750000 Jan 16, 2009 10.63 -- 232750000 Jan 15, 2009 10.37 -- 232750000 Jan 14, 2009 10.63 -- 232750000 Jan 13, 2009 10.48 -- 230150000 Jan 12, 2009 10.94 -- 230150000 Jan 09, 2009 11.07 -- 230150000 Jan 08, 2009 10.73 -- 223050000 Jan 07, 2009 11.26 -- 221250000 Jan 06, 2009 10.71 -- 221250000 Jan 05, 2009 10.92 -- 221250000 Jan 02, 2009 10.93 -- 221250000 Dec 31, 2008 10.65 -- 221250000 Dec 30, 2008 10.69 -- 221250000 Dec 29, 2008 10.79 -- 221250000 Dec 26, 2008 10.15 -- 221250000 Dec 24, 2008 10.15 -- 220250000 Dec 23, 2008 10.56 -- 220250000 Dec 22, 2008 10.83 -- 220250000 Dec 19, 2008 10.47 -- 220250000 Dec 18, 2008 11.14 -- 220250000 Dec 17, 2008 10.84 -- 216250000 Dec 16, 2008 10.36 -- 216250000 Dec 15, 2008 10.19 -- 215150000 Dec 12, 2008 9.94 -- 216650000 Dec 11, 2008 10.25 -- 216650000 Dec 10, 2008 9.83 -- 216650000 Dec 09, 2008 9.7 -- 216650000 Dec 08, 2008 9.6 -- 216650000 Dec 05, 2008 9.34 -- 216650000 Dec 04, 2008 9.46 -- 216650000 Dec 03, 2008 9.31 -- 216650000 Dec 02, 2008 9.29 -- 217700000 Dec 01, 2008 9.78 -- 217700000 Nov 28, 2008 9.99 -- 217700000 Nov 26, 2008 10.17 -- 217700000 Nov 25, 2008 10.2 -- 217700000 Nov 24, 2008 9.91 -- 217700000 Nov 21, 2008 9.05 -- 217700000 Nov 20, 2008 9.27 -- 217700000 Nov 19, 2008 9.28 -- 217700000 Nov 18, 2008 9.26 -- 219700000 Nov 17, 2008 9.38 -- 219700000 Nov 14, 2008 9.21 -- 219700000 Nov 13, 2008 9.25 -- 219700000 Nov 12, 2008 9.53 -- 219700000 Nov 11, 2008 9.81 -- 219700000 Nov 10, 2008 10.18 -- 219700000 Nov 07, 2008 10 -- 219700000 Nov 06, 2008 10.28 -- 219700000 Nov 05, 2008 10.15 -- 219700000 Nov 04, 2008 9.83 -- 219700000 Nov 03, 2008 9.92 -- 219700000 Oct 31, 2008 9.16 -- 219700000 Oct 30, 2008 9.9 -- 219700000 Oct 29, 2008 9.26 -- 219700000 Oct 28, 2008 8.98 -- 219700000 Oct 27, 2008 8.9 -- 219700000 Oct 24, 2008 8.77 -- 222400000 Oct 23, 2008 9.22 -- 224400000 Oct 22, 2008 9.72 -- 224400000 Oct 21, 2008 9.74 -- 224400000 Oct 20, 2008 9.67 -- 224400000 Oct 17, 2008 9.44 -- 224400000 Oct 16, 2008 9.87 -- 224400000 Oct 15, 2008 10.79 -- 224400000 Oct 14, 2008 10.76 -- 222400000 Oct 13, 2008 10.48 -- 222400000 Oct 10, 2008 11.6 -- 222400000 Oct 09, 2008 11.5 -- 222400000 Oct 08, 2008 11.51 -- 222400000 Oct 07, 2008 11.5 -- 223800000 Oct 06, 2008 11.15 -- 223800000 Oct 03, 2008 11.06 -- 222900000 Oct 02, 2008 12.1 -- 222900000 Oct 01, 2008 12.13 -- 222900000 Sep 30, 2008 12.8 -- 222900000 Sep 29, 2008 12.9 -- 222900000 Sep 26, 2008 13.02 -- 224500000 Sep 25, 2008 13.18 -- 224500000 Sep 24, 2008 13.13 -- 223600000 Sep 23, 2008 13.22 -- 219850000 Sep 22, 2008 12.83 -- 218850000 Sep 19, 2008 12.01 -- 218850000 Sep 18, 2008 12.78 -- 214800000 Sep 17, 2008 10.64 -- 212500000 Sep 16, 2008 10.75 -- 212500000 Sep 15, 2008 10.71 -- 209250000 Sep 12, 2008 10.67 -- 212250000 Sep 11, 2008 10.53 -- 212250000 Sep 10, 2008 11.14 -- 212250000 Sep 09, 2008 11.9 -- 212250000 Sep 08, 2008 12.23 -- 212250000 Sep 05, 2008 12.57 -- 212250000 Sep 04, 2008 12.87 -- 212250000 Sep 03, 2008 12.64 -- 211750000 Sep 02, 2008 13.03 -- 210500000 Aug 29, 2008 13.6 -- 210500000 Aug 28, 2008 13.62 -- 210500000 Aug 27, 2008 13.6 -- 210500000 Aug 26, 2008 12.9 -- 210500000 Aug 25, 2008 13.46 -- 210500000 Aug 22, 2008 13.46 -- 210500000 Aug 21, 2008 13.43 -- 208900000 Aug 20, 2008 13.12 -- 208300000 Aug 19, 2008 12.86 -- 205000000 Aug 18, 2008 12.86 -- 203000000 Aug 15, 2008 12.67 -- 199000000 Aug 14, 2008 14.69 -- 199000000 Aug 13, 2008 14.51 -- 199000000 Aug 12, 2008 14.29 -- 200500000 Aug 11, 2008 15.16 -- 200500000 Aug 08, 2008 15.58 -- 200500000 Aug 07, 2008 16.4 -- 201500000 Aug 06, 2008 16.55 -- 201500000 Aug 05, 2008 16.48 -- 204000000 Aug 04, 2008 17.17 -- 204000000 Aug 01, 2008 17.39 -- 204000000 Jul 31, 2008 17.28 -- 204000000 Jul 30, 2008 16.93 -- 204000000 Jul 29, 2008 17.23 -- 204000000 Jul 28, 2008 17.28 -- 201000000 Jul 25, 2008 17.36 -- 199500000 Jul 24, 2008 17.33 -- 199500000 Jul 23, 2008 17.395337 -- 199500000 Jul 22, 2008 18.394734 -- 199500000 Jul 21, 2008 18.147668 -- 198000000 Jul 18, 2008 18.346272 -- 198000000 Jul 17, 2008 18.465236 -- 198000000 Jul 16, 2008 18.623772 -- 198000000 Jul 15, 2008 19.088981 -- 197000000 Jul 14, 2008 18.485786 -- 195000000 Jul 11, 2008 18.179864 -- 195000000 Jul 10, 2008 17.972366 -- 195000000 Jul 09, 2008 17.626367 -- 195000000 Jul 08, 2008 17.428755 -- 195000000 Jul 07, 2008 17.656526 -- 195000000 Jul 03, 2008 18.112576 -- 195000000 Jul 02, 2008 17.727009 -- 195000000 Jul 01, 2008 17.371114 -- 195000000 Jun 30, 2008 17.460422 -- 195000000 Jun 27, 2008 17.213717 -- 195000000 Jun 26, 2008 16.699328 -- 195000000 Jun 25, 2008 16.521416 -- 194000000 Jun 24, 2008 16.670092 -- 194000000 Jun 23, 2008 17.006807 -- 194000000 Jun 20, 2008 17.254934 -- 195500000 Jun 19, 2008 17.037445 -- 195500000 Jun 18, 2008 16.819952 -- 195500000 Jun 17, 2008 17.037908 -- 195500000 Jun 16, 2008 16.553208 -- 197000000 Jun 13, 2008 16.138219 -- 197000000 Jun 12, 2008 16.415544 -- 195500000 Jun 11, 2008 16.405872 -- 195500000 Jun 10, 2008 16.762376 -- 195500000 Jun 09, 2008 17.277229 -- 194500000 Jun 06, 2008 17.010722 -- 194500000 Jun 05, 2008 16.476537 -- 194500000 Jun 04, 2008 16.496556 -- 194500000 Jun 03, 2008 16.645232 -- 194500000 Jun 02, 2008 16.685046 -- 194500000 May 30, 2008 16.675831 -- 194500000 May 29, 2008 16.992887 -- 194500000 May 28, 2008 17.082227 -- 194500000 May 27, 2008 17.953737 -- 194500000 May 23, 2008 17.915116 -- 194500000 May 22, 2008 17.638137 -- 194500000 May 21, 2008 17.588874 -- 194500000 May 20, 2008 16.856452 -- 194500000 May 19, 2008 17.005195 -- 194500000 May 16, 2008 16.659355 -- 194500000 May 15, 2008 16.431863 -- 194500000 May 14, 2008 16.521196 -- 194500000 May 13, 2008 16.907553 -- 192500000 May 12, 2008 16.571155 -- 192500000 May 09, 2008 16.799563 -- 192500000 May 08, 2008 16.413659 -- 192500000 May 07, 2008 16.522793 -- 192500000 May 06, 2008 16.53292 -- 192500000 May 05, 2008 16.028202 -- 192500000 May 02, 2008 16.028861 -- 192500000 May 01, 2008 16.474618 -- 191000000 Apr 30, 2008 16.306453 -- 187500000 Apr 29, 2008 16.613736 -- 187500000 Apr 28, 2008 16.772446 -- 187500000 Apr 25, 2008 16.515595 -- 187500000 Apr 24, 2008 16.921932 -- 187500000 Apr 23, 2008 17.377801 -- 187500000 Apr 22, 2008 17.387944 -- 187500000 Apr 21, 2008 17.685337 -- 187500000 Apr 18, 2008 18.003037 -- 187500000 Apr 17, 2008 18.379679 -- 187500000 Apr 16, 2008 17.894579 -- 187500000 Apr 15, 2008 17.686815 -- 186500000 Apr 14, 2008 17.280945 -- 186500000 Apr 11, 2008 17.776927 -- 186500000 Apr 10, 2008 18.143662 -- 186500000 Apr 09, 2008 17.321782 -- 186500000 Apr 08, 2008 17.827182 -- 186000000 Apr 07, 2008 17.787805 -- 186000000 Apr 04, 2008 17.283359 -- 186000000 Apr 03, 2008 16.986438 -- 183500000 Apr 02, 2008 16.729136 -- 183500000 Apr 01, 2008 16.580785 -- 181000000 Mar 31, 2008 17.819754 -- 181000000 Mar 28, 2008 18.187164 -- 181000000 Mar 27, 2008 18.028855 -- 181000000 Mar 26, 2008 17.900272 -- 181000000 Mar 25, 2008 17.409975 -- 181000000 Mar 24, 2008 17.365619 -- 181000000 Mar 20, 2008 17.366571 -- 181000000 Mar 19, 2008 19.695645 -- 181000000 Mar 18, 2008 20.191411 -- 181000000 Mar 17, 2008 20.726823 -- 180000000 Mar 14, 2008 20.222242 -- 177500000 Mar 13, 2008 20.599097 -- 176500000 Mar 12, 2008 19.51919 -- 176500000 Mar 11, 2008 20.064505 -- 176500000 Mar 10, 2008 19.390899 -- 174000000 Mar 07, 2008 20.035864 -- 174000000 Mar 06, 2008 20.610919 -- 174000000 Mar 05, 2008 19.30308 -- 174000000 Mar 04, 2008 20.135785 -- 174000000 Mar 03, 2008 19.977501 -- 174000000 Feb 29, 2008 19.442992 -- 174000000 Feb 28, 2008 19.066554 -- 174000000 Feb 27, 2008 19.156035 -- 174000000 Feb 26, 2008 17.956789 -- 171000000 Feb 25, 2008 17.897549 -- 167000000 Feb 22, 2008 17.779321 -- 167000000 Feb 21, 2008 17.819218 -- 167000000 Feb 20, 2008 17.264309 -- 164500000 Feb 19, 2008 17.096017 -- 164500000 Feb 15, 2008 17.225834 -- 164500000 Feb 14, 2008 17.107108 -- 164500000 Feb 13, 2008 16.829767 -- 164500000 Feb 12, 2008 17.305842 -- 164500000 Feb 11, 2008 17.216858 -- 164500000 Feb 08, 2008 16.80119 -- 164500000 Feb 07, 2008 16.553584 -- 164000000 Feb 06, 2008 16.335717 -- 165500000 Feb 05, 2008 16.365682 -- 165500000 Feb 04, 2008 16.554261 -- 166000000 Feb 01, 2008 17.040713 -- 166000000 Jan 31, 2008 16.594671 -- 164000000 Jan 30, 2008 16.614733 -- 164000000 Jan 29, 2008 16.605043 -- 164000000 Jan 28, 2008 16.297834 -- 161500000 Jan 25, 2008 16.387761 -- 161500000 Jan 24, 2008 16.209475 -- 161500000 Jan 23, 2008 15.813006 -- 161500000 Jan 22, 2008 15.436367 -- 161500000 Jan 18, 2008 15.690113 -- 161500000 Jan 17, 2008 15.744873 -- 161500000 Jan 16, 2008 15.715337 -- 161500000 Jan 15, 2008 16.102326 -- 161500000 Jan 14, 2008 16.360389 -- 157000000 Jan 11, 2008 15.924688 -- 157000000 Jan 10, 2008 15.488544 -- 157000000 Jan 09, 2008 15.865614 -- 157000000 Jan 08, 2008 15.35509 -- 157000000 Jan 07, 2008 15.112326 -- 157000000 Jan 04, 2008 15.147658 -- 157000000 Jan 03, 2008 15.251994 -- 154000000 Jan 02, 2008 14.80592 -- 152000000 Dec 31, 2007 14.63771 -- 170000000 Dec 28, 2007 14.62832 -- 150000000 Dec 27, 2007 14.54915 -- 150000000 Dec 26, 2007 14.231868 -- 150000000 Dec 24, 2007 14.232258 -- 150000000 Dec 21, 2007 14.173314 -- 150000000 Dec 20, 2007 13.856027 -- 150000000 Dec 19, 2007 13.866138 -- 150000000 Dec 18, 2007 13.856404 -- 148000000 Dec 17, 2007 13.633365 -- 148000000 Dec 14, 2007 13.896847 -- 148000000 Dec 13, 2007 14.492316 -- 148000000 Dec 12, 2007 14.517318 -- 148000000 Dec 11, 2007 14.497674 -- 148000000 Dec 10, 2007 14.264722 -- 148000000 Dec 07, 2007 14.324837 -- 148000000 Dec 06, 2007 13.948024 -- 148000000 Dec 05, 2007 14.22601 -- 146500000 Dec 04, 2007 14.136913 -- 146500000 Dec 03, 2007 13.750175 -- 146500000 Nov 30, 2007 14.117998 -- 146500000 Nov 29, 2007 14.267076 -- 146500000 Nov 28, 2007 14.163052 -- 146500000 Nov 27, 2007 14.535457 -- 146500000 Nov 26, 2007 14.768909 -- 146500000 Nov 23, 2007 14.436998 -- 146500000 Nov 21, 2007 14.437394 -- 146500000 Nov 20, 2007 14.249005 -- 146500000 Nov 19, 2007 14.40801 -- 146500000 Nov 16, 2007 14.339121 -- 146500000 Nov 15, 2007 14.706565 -- 146500000 Nov 14, 2007 14.855651 -- 146500000 Nov 13, 2007 14.563049 -- 146500000 Nov 12, 2007 15.02479 -- 146500000 Nov 09, 2007 15.035331 -- 146500000 Nov 08, 2007 15.243976 -- 145500000 Nov 07, 2007 15.700763 -- 145000000 Nov 06, 2007 14.847373 -- 145000000 Nov 05, 2007 14.381072 -- 145000000 Nov 02, 2007 14.212906 -- 145000000 Nov 01, 2007 14.25282 -- 145000000 Oct 31, 2007 14.213296 -- 145000000 Oct 30, 2007 14.069511 -- 145000000 Oct 29, 2007 14.303049 -- 145000000 Oct 26, 2007 13.96602 -- 144500000 Oct 25, 2007 13.623638 -- 144500000 Oct 24, 2007 13.34083 -- 144500000 Oct 23, 2007 13.470098 -- 144500000 Oct 22, 2007 13.25183 -- 144500000 Oct 19, 2007 13.729011 -- 144500000 Oct 18, 2007 13.580254 -- 144500000 Oct 17, 2007 13.501003 -- 144500000 Oct 16, 2007 13.560766 -- 144500000 Oct 15, 2007 13.848911 -- 144500000 Oct 12, 2007 13.690602 -- 144500000 Oct 11, 2007 13.571634 -- 144500000 Oct 10, 2007 13.522171 -- 144500000 Oct 09, 2007 13.115241 -- 144500000 Oct 08, 2007 13.194858 -- 144500000 Oct 05, 2007 13.339384 -- 144500000 Oct 04, 2007 13.126079 -- 144500000 Oct 03, 2007 13.255345 -- 144500000 Oct 02, 2007 13.186019 -- 144500000 Oct 01, 2007 13.677906 -- 144500000 Sep 28, 2007 13.554297 -- 144500000 Sep 27, 2007 13.415414 -- 144500000 Sep 26, 2007 13.346062 -- 143500000 Sep 25, 2007 13.187309 -- 143500000 Sep 24, 2007 13.525228 -- 143500000 Sep 21, 2007 13.376774 -- 142500000 Sep 20, 2007 13.078951 -- 142500000 Sep 19, 2007 12.905292 -- 141000000 Sep 18, 2007 12.870702 -- 141000000 Sep 17, 2007 12.503336 -- 140000000 Sep 14, 2007 12.414445 -- 140000000 Sep 13, 2007 12.384814 -- 140000000 Sep 12, 2007 12.573722 -- 140000000 Sep 11, 2007 12.484492 -- 140000000 Sep 10, 2007 12.474729 -- 140000000 Sep 07, 2007 12.485172 -- 139000000 Sep 06, 2007 12.162502 -- 139000000 Sep 05, 2007 12.132868 -- 139000000 Sep 04, 2007 12.013779 -- 139000000 Aug 31, 2007 11.870332 -- 139000000 Aug 30, 2007 11.781053 -- 139000000 Aug 29, 2007 11.721587 -- 139000000 Aug 28, 2007 11.751565 -- 142500000 Aug 27, 2007 11.622534 -- 142500000 Aug 24, 2007 11.623012 -- 142500000 Aug 23, 2007 11.802052 -- 142500000 Aug 22, 2007 11.603457 -- 142500000 Aug 21, 2007 11.593678 -- 142500000 Aug 20, 2007 11.872096 -- 142500000 Aug 17, 2007 11.614194 -- 142500000 Aug 16, 2007 12.285156 -- 142500000 Aug 15, 2007 12.429423 -- 142500000 Aug 14, 2007 12.678039 -- 142500000 Aug 13, 2007 12.787529 -- 142500000 Aug 10, 2007 12.609169 -- 142500000 Aug 09, 2007 12.892569 -- 142500000 Aug 08, 2007 12.947404 -- 142500000 Aug 07, 2007 12.90783 -- 142500000 Aug 06, 2007 13.017323 -- 142500000 Aug 03, 2007 12.878725 -- 142500000 Aug 02, 2007 12.878901 -- 142500000 Aug 01, 2007 12.690259 -- 142500000 Jul 31, 2007 12.849505 -- 142500000 Jul 30, 2007 12.650841 -- 142500000 Jul 27, 2007 12.671245 -- 142500000 Jul 26, 2007 13.049215 -- 142500000 Jul 25, 2007 13.094133 -- 142500000 Jul 24, 2007 13.258356 -- 142500000 Jul 23, 2007 13.258537 -- 142500000 Jul 20, 2007 13.209367 -- 141500000 Jul 19, 2007 13.169778 -- 140000000 Jul 18, 2007 12.861754 -- 140000000 Jul 17, 2007 12.822162 -- 140000000 Jul 16, 2007 12.951585 -- 140000000 Jul 13, 2007 13.046569 -- 140000000 Jul 12, 2007 12.872762 -- 140000000 Jul 11, 2007 12.872938 -- 140000000 Jul 10, 2007 12.684215 -- 140000000 Jul 09, 2007 12.664504 -- 139000000 Jul 06, 2007 12.326985 -- 139000000 Jul 05, 2007 12.52599 -- 139000000 Jul 03, 2007 12.526333 -- 137000000 Jul 02, 2007 12.397202 -- 137000000 Jun 29, 2007 12.467338 -- 137000000 Jun 28, 2007 12.353125 -- 137000000 Jun 27, 2007 12.189179 -- 137000000 Jun 26, 2007 12.776186 -- 139500000 Jun 25, 2007 12.885771 -- 139500000 Jun 22, 2007 13.080259 -- 139500000 Jun 21, 2007 13.095358 -- 139500000 Jun 20, 2007 13.264625 -- 139500000 Jun 19, 2007 13.115611 -- 139500000 Jun 18, 2007 13.235146 -- 138500000 Jun 15, 2007 12.987024 -- 138500000 Jun 14, 2007 12.96731 -- 138500000 Jun 13, 2007 12.788453 -- 138500000 Jun 12, 2007 13.077072 -- 138500000 Jun 11, 2007 13.087198 -- 138500000 Jun 08, 2007 13.236935 -- 138500000 Jun 07, 2007 13.575292 -- 138500000 Jun 06, 2007 13.615263 -- 138500000 Jun 05, 2007 13.635342 -- 138500000 Jun 04, 2007 13.595742 -- 137500000 Jun 01, 2007 13.457044 -- 136500000 May 31, 2007 13.178616 -- 136500000 May 30, 2007 13.03949 -- 136500000 May 29, 2007 12.960065 -- 136500000 May 25, 2007 12.856292 -- 136500000 May 24, 2007 12.970898 -- 136500000 May 23, 2007 12.891472 -- 136500000 May 22, 2007 13.001104 -- 136500000 May 21, 2007 12.861975 -- 136500000 May 18, 2007 12.8028 -- 136500000 May 17, 2007 12.832826 -- 136500000 May 16, 2007 13.091714 -- 136500000 May 15, 2007 12.952587 -- 136500000 May 14, 2007 13.121922 -- 136500000 May 11, 2007 12.9732 -- 136500000 May 10, 2007 13.222139 -- 136500000 May 09, 2007 13.381528 -- 136500000 May 08, 2007 13.411562 -- 136500000 May 07, 2007 13.332142 -- 136500000 May 04, 2007 13.33269 -- 136500000 May 03, 2007 13.26322 -- 136500000 May 02, 2007 13.114145 -- 136500000 May 01, 2007 13.3831 -- 136500000 Apr 30, 2007 13.433055 -- 135500000 Apr 27, 2007 13.284283 -- 135500000 Apr 26, 2007 13.59306 -- 135500000 Apr 25, 2007 13.722657 -- 135500000 Apr 24, 2007 13.961758 -- 136500000 Apr 23, 2007 13.79272 -- 136500000 Apr 20, 2007 13.803242 -- 136500000 Apr 19, 2007 13.76859 -- 136500000 Apr 18, 2007 13.89321 -- 135500000 Apr 17, 2007 13.893401 -- 135500000 Apr 16, 2007 14.023 -- 134500000 Apr 13, 2007 13.814522 -- 134500000 Apr 12, 2007 13.774893 -- 134500000 Apr 11, 2007 13.854719 -- 134500000 Apr 10, 2007 13.775271 -- 134500000 Apr 09, 2007 13.516638 -- 134500000 Apr 05, 2007 13.517372 -- 133500000 Apr 04, 2007 13.388146 -- 132500000 Apr 03, 2007 13.2191 -- 132500000 Apr 02, 2007 13.274055 -- 132500000 Mar 30, 2007 13.289537 -- 132500000 Mar 29, 2007 13.279761 -- 131500000 Mar 28, 2007 13.299859 -- 130500000 Mar 27, 2007 13.280123 -- 130500000 Mar 26, 2007 13.200634 -- 130500000 Mar 23, 2007 13.310726 -- 130500000 Mar 22, 2007 13.315888 -- 129500000 Mar 21, 2007 13.271255 -- 129500000 Mar 20, 2007 13.191766 -- 129500000 Mar 19, 2007 13.102317 -- 129500000 Mar 16, 2007 13.013223 -- 129500000 Mar 15, 2007 12.8441 -- 129500000 Mar 14, 2007 12.595304 -- 129500000 Mar 13, 2007 12.864366 -- 129500000 Mar 12, 2007 12.914337 -- 129500000 Mar 09, 2007 13.014458 -- 128500000 Mar 08, 2007 13.034553 -- 127500000 Mar 07, 2007 12.835553 -- 127500000 Mar 06, 2007 12.880544 -- 127500000 Mar 05, 2007 12.552073 -- 127500000 Mar 02, 2007 13.473812 -- 126500000 Mar 01, 2007 14.231165 -- 126500000 Feb 28, 2007 14.251285 -- 126500000 Feb 27, 2007 14.43081 -- 126500000 Feb 26, 2007 14.520672 -- 126500000 Feb 23, 2007 14.222378 -- 126500000 Feb 22, 2007 14.192685 -- 126500000 Feb 21, 2007 13.68478 -- 126500000 Feb 20, 2007 13.844365 -- 126500000 Feb 16, 2007 13.845123 -- 125500000 Feb 15, 2007 13.925015 -- 125500000 Feb 14, 2007 13.90528 -- 125500000 Feb 13, 2007 13.736104 -- 125500000 Feb 12, 2007 13.726329 -- 125500000 Feb 09, 2007 13.786672 -- 125500000 Feb 08, 2007 13.478015 -- 125500000 Feb 07, 2007 13.597745 -- 120000000 Feb 06, 2007 13.607894 -- 120000000 Feb 05, 2007 13.239457 -- 120000000 Feb 02, 2007 13.608634 -- 120000000 Feb 01, 2007 13.529086 -- 119500000 Jan 31, 2007 13.309999 -- 117500000 Jan 30, 2007 13.100877 -- 117500000 Jan 29, 2007 13.200724 -- 116500000 Jan 26, 2007 13.171365 -- 116500000 Jan 25, 2007 13.331015 -- 116500000 Jan 24, 2007 13.151794 -- 116500000 Jan 23, 2007 13.042343 -- 119500000 Jan 22, 2007 12.818268 -- 119500000 Jan 19, 2007 12.674273 -- 119500000 Jan 18, 2007 12.794048 -- 119500000 Jan 17, 2007 12.505186 -- 119500000 Jan 16, 2007 12.794394 -- 119500000 Jan 12, 2007 12.386457 -- 122500000 Jan 11, 2007 12.366693 -- 122500000 Jan 10, 2007 12.406729 -- 122500000 Jan 09, 2007 12.317198 -- 122500000 Jan 08, 2007 12.167865 -- 122500000 Jan 05, 2007 12.656751 -- 122500000 Jan 04, 2007 12.57719 -- 122500000 Jan 03, 2007 12.866397 -- 121500000 Dec 29, 2006 12.857307 -- 121500000 Dec 28, 2006 12.797658 -- 121500000 Dec 27, 2006 12.817775 -- 121500000 Dec 26, 2006 12.458998 -- 121500000 Dec 22, 2006 12.459681 -- 121500000 Dec 21, 2006 12.479794 -- 121500000 Dec 20, 2006 12.759136 -- 112500000 Dec 19, 2006 12.420294 -- 112500000 Dec 18, 2006 12.92899 -- 112500000 Dec 15, 2006 13.687346 -- 112500000 Dec 14, 2006 13.727417 -- 112500000 Dec 13, 2006 13.752531 -- 111000000 Dec 12, 2006 13.80756 -- 111000000 Dec 11, 2006 13.678125 -- 111000000 Dec 08, 2006 13.798343 -- 111000000 Dec 07, 2006 13.629023 -- 111000000 Dec 06, 2006 13.639179 -- 110000000 Dec 05, 2006 14.003312 -- 110000000 Dec 04, 2006 14.008564 -- 110000000 Dec 01, 2006 13.809638 -- 110000000 Nov 30, 2006 13.640255 -- 110000000 Nov 29, 2006 13.610514 -- 108000000 Nov 28, 2006 13.401229 -- 108000000 Nov 27, 2006 13.446299 -- 108000000 Nov 24, 2006 13.32715 -- 108000000 Nov 22, 2006 13.033253 -- 108000000 Nov 21, 2006 12.883806 -- 106500000 Nov 20, 2006 12.883982 -- 106500000 Nov 17, 2006 12.714934 -- 106500000 Nov 16, 2006 12.904631 -- 106500000 Nov 15, 2006 12.655433 -- 105000000 Nov 14, 2006 12.815205 -- 105000000 Nov 13, 2006 12.825356 -- 105000000 Nov 10, 2006 12.990474 -- 105000000 Nov 09, 2006 12.561729 -- 105000000 Nov 08, 2006 12.571876 -- 105000000 Nov 07, 2006 12.587011 -- 105000000 Nov 06, 2006 12.477459 -- 105000000 Nov 03, 2006 12.587699 -- 105000000 Nov 02, 2006 12.378398 -- 105000000 Nov 01, 2006 12.328673 -- 105000000 Oct 31, 2006 12.049434 -- 105000000 Oct 30, 2006 12.099493 -- 105000000 Oct 27, 2006 12.020158 -- 105000000 Oct 26, 2006 11.940491 -- 105000000 Oct 25, 2006 11.721118 -- 103500000 Oct 24, 2006 11.541658 -- 103500000 Oct 23, 2006 11.681521 -- 103500000 Oct 20, 2006 11.951439 -- 103500000 Oct 19, 2006 11.592362 -- 103500000 Oct 18, 2006 11.732225 -- 103500000 Oct 17, 2006 11.822198 -- 104500000 Oct 16, 2006 11.692634 -- 104500000 Oct 13, 2006 11.373782 -- 104500000 Oct 12, 2006 11.274149 -- 104500000 Oct 11, 2006 11.114641 -- 104500000 Oct 10, 2006 11.184645 -- 104500000 Oct 09, 2006 11.309535 -- 104500000 Oct 06, 2006 10.985677 -- 104500000 Oct 05, 2006 10.935933 -- 104500000 Oct 04, 2006 10.801368 -- 104500000 Oct 03, 2006 11.315653 -- 104500000 Oct 02, 2006 11.555407 -- 104500000 Sep 29, 2006 11.525931 -- 104500000 Sep 28, 2006 11.635905 -- 104500000 Sep 27, 2006 11.556198 -- 104500000 Sep 26, 2006 11.087143 -- 104500000 Sep 25, 2006 11.027395 -- 104500000 Sep 22, 2006 11.25747 -- 104500000 Sep 21, 2006 10.998059 -- 104500000 Sep 20, 2006 10.718679 -- 104500000 Sep 19, 2006 10.888541 -- 104500000 Sep 18, 2006 10.948588 -- 103500000 Sep 15, 2006 10.679482 -- 103500000 Sep 14, 2006 11.328542 -- 103500000 Sep 13, 2006 10.979282 -- 103500000 Sep 12, 2006 11.318864 -- 103500000 Sep 11, 2006 11.738316 -- 102500000 Sep 08, 2006 12.267928 -- 102500000 Sep 07, 2006 13.03681 -- 102500000 Sep 06, 2006 12.927169 -- 101500000 Sep 05, 2006 13.127007 -- 100500000 Sep 04, 2006 12.972388 -- 100500000 Sep 01, 2006 12.728231 -- 100500000 Aug 31, 2006 12.578599 -- 100500000 Aug 30, 2006 12.199263 -- 100500000 Aug 29, 2006 12.119529 -- 98000000 Aug 28, 2006 12.379362 -- 98000000 Aug 25, 2006 12.37987 -- 98000000 Aug 24, 2006 12.559807 -- 98000000 Aug 23, 2006 12.400294 -- 98000000 Aug 22, 2006 12.18067 -- 97000000 Aug 21, 2006 12.2208 -- 97000000 Aug 18, 2006 11.991517 -- 97000000 Aug 17, 2006 12.261429 -- 97000000 Aug 16, 2006 12.131719 -- 97000000 Aug 15, 2006 11.972034 -- 97000000 Aug 14, 2006 11.74241 -- 96000000 Aug 11, 2006 12.257416 -- 96000000 Aug 10, 2006 12.412442 -- 94000000 Aug 09, 2006 12.247764 -- 93000000 Aug 08, 2006 12.113054 -- 93000000 Aug 07, 2006 12.43293 -- 92500000 Aug 04, 2006 12.183668 -- 92500000 Aug 03, 2006 12.048957 -- 92500000 Aug 02, 2006 11.734408 -- 92500000 Aug 01, 2006 11.339927 -- 92500000 Jul 31, 2006 11.425006 -- 91500000 Jul 28, 2006 11.325566 -- 91500000 Jul 27, 2006 11.20583 -- 91500000 Jul 26, 2006 10.886272 -- 91500000 Jul 25, 2006 10.996322 -- 91500000 Jul 24, 2006 10.726717 -- 91500000 Jul 21, 2006 10.996914 -- 91500000 Jul 20, 2006 11.067001 -- 91500000 Jul 19, 2006 10.507659 -- 91500000 Jul 18, 2006 10.99736 -- 91500000 Jul 17, 2006 11.487068 -- 91500000 Jul 14, 2006 11.617423 -- 91500000 Jul 13, 2006 11.607591 -- 91500000 Jul 12, 2006 11.737633 -- 91500000 Jul 11, 2006 11.278209 -- 91500000 Jul 10, 2006 11.028589 -- 91500000 Jul 07, 2006 11.498617 -- 88000000 Jul 06, 2006 11.298954 -- 88000000 Jul 05, 2006 11.438983 -- 88000000 Jul 04, 2006 11.219265 -- 84000000 Jul 03, 2006 11.26939 -- 84000000 Jun 30, 2006 10.690181 -- 83000000 Jun 29, 2006 10.370507 -- 83000000 Jun 28, 2006 10.370649 -- 83000000 Jun 27, 2006 10.250858 -- 80500000 Jun 26, 2006 10.350944 -- 78500000 Jun 23, 2006 10.081515 -- 78500000 Jun 22, 2006 10.53141 -- 74000000 Jun 21, 2006 10.261696 -- 71500000 Jun 20, 2006 10.141898 -- 71500000 Jun 19, 2006 9.88217 -- 71500000 Jun 16, 2006 10.272377 -- 70000000 Jun 15, 2006 10.142583 -- 68500000 Jun 14, 2006 9.712938 -- 68500000 Jun 13, 2006 10.462695 -- 67000000 Jun 12, 2006 11.012565 -- 67000000 Jun 09, 2006 11.402824 -- 67000000 Jun 08, 2006 11.54291 -- 67000000 Jun 07, 2006 11.453113 -- 67000000 Jun 06, 2006 11.863066 -- 68000000 Jun 05, 2006 12.362979 -- 69000000 Jun 02, 2006 12.143597 -- 69000000 Jun 01, 2006 12.043773 -- 68500000 May 31, 2006 13.123842 -- 69000000 May 30, 2006 12.894043 -- 69000000 May 26, 2006 12.694768 -- 69500000 May 25, 2006 12.564954 -- 70500000 May 24, 2006 12.795104 -- 70500000 May 23, 2006 12.865272 -- 73000000 May 22, 2006 12.155526 -- 73000000 May 19, 2006 12.425996 -- 73000000 May 18, 2006 13.116091 -- 73000000 May 17, 2006 13.816195 -- 70000000 May 16, 2006 13.216445 -- 69000000 May 15, 2006 13.246623 -- 69000000 May 12, 2006 14.937005 -- 65000000 May 11, 2006 14.427255 -- 62000000 May 10, 2006 14.33746 -- 58500000 May 09, 2006 13.89269 -- 54000000 May 08, 2006 13.74789 -- 48500000 May 05, 2006 14.068444 -- 44000000 May 04, 2006 13.683649 -- 42000000 May 03, 2006 14.418804 -- 38500000 May 02, 2006 13.919039 -- 32000000 May 01, 2006 12.554817 -- 21000000 Apr 28, 2006 12.554817 -- 21000000 Apr 27, 2006 12.519936 -- 4000000 Apr 26, 2006 12.72 -- 1500000 Apr 25, 2006 12.465 -- 1500000 Apr 24, 2006 12.78 -- 1500000 Apr 21, 2006 12.185 -- 1500000 iShares Silver Trust Fund Inception 21-Apr-2006 Month End Date Monthly Total (NAV) Return Jan 31, 2005 -- Feb 28, 2005 -- Mar 31, 2005 -- Apr 30, 2005 -- May 31, 2005 -- Jun 30, 2005 -- Jul 31, 2005 -- Aug 31, 2005 -- Sep 30, 2005 -- Oct 31, 2005 -- Nov 30, 2005 -- Dec 31, 2005 -- Jan 31, 2006 -- Feb 28, 2006 -- Mar 31, 2006 -- Apr 30, 2006 -- May 31, 2006 4.53 Jun 30, 2006 -18.54 Jul 31, 2006 6.87 Aug 31, 2006 10.1 Sep 30, 2006 -8.37 Oct 31, 2006 4.54 Nov 30, 2006 13.2025 Dec 31, 2006 -5.74 Jan 31, 2007 3.52 Feb 28, 2007 7.07 Mar 31, 2007 -6.75 Apr 30, 2007 1.08 May 31, 2007 -1.8900000000000001 Jun 30, 2007 -5.4 Jul 31, 2007 3.0700000000000003 Aug 31, 2007 -7.62 Sep 30, 2007 14.19 Oct 31, 2007 4.859999999999999 Nov 30, 2007 -0.67 Dec 31, 2007 3.6799999999999997 Jan 31, 2008 13.370000000000001 Feb 29, 2008 17.16 Mar 31, 2008 -8.35 Apr 30, 2008 -8.49 May 31, 2008 2.27 Jun 30, 2008 4.7 Jul 31, 2008 -1.01 Aug 31, 2008 -21.32 Sep 30, 2008 -5.8500000000000005 Oct 31, 2008 -28.43 Nov 30, 2008 9.02 Dec 31, 2008 6.569999999999999 Jan 31, 2009 15.9 Feb 28, 2009 5.55 Mar 31, 2009 -0.8 Apr 30, 2009 -3.7199999999999998 May 31, 2009 22.830000000000002 Jun 30, 2009 -10.209999999999999 Jul 31, 2009 -2.26 Aug 31, 2009 6.64 Sep 30, 2009 13.08 Oct 31, 2009 0.6799999999999999 Nov 30, 2009 9.46 Dec 31, 2009 -6.4 Jan 31, 2010 -4.14 Feb 28, 2010 -1.06 Mar 31, 2010 8.469999999999999 Apr 30, 2010 6.35 May 31, 2010 -0.49 Jun 30, 2010 1.0999999999999999 Jul 31, 2010 -5.83 Aug 31, 2010 6.819999999999999 Sep 30, 2010 16.89 Oct 31, 2010 8.52 Nov 30, 2010 13.19 Dec 31, 2010 12.86 Jan 31, 2011 -9.46 Feb 28, 2011 20.66 Mar 31, 2011 13.03 Apr 30, 2011 28.57 May 31, 2011 -20.69 Jun 30, 2011 -9.42 Jul 31, 2011 13.120000000000001 Aug 31, 2011 4.2700000000000005 Sep 30, 2011 -26.400000000000002 Oct 31, 2011 12.42 Nov 30, 2011 -8.49 Dec 31, 2011 -10.13 Jan 31, 2012 19.2 Feb 29, 2012 10.75 Mar 31, 2012 -12.94 Apr 30, 2012 -3.81 May 31, 2012 -10 Jun 30, 2012 -3.6700000000000004 Jul 31, 2012 4.109999999999999 Aug 31, 2012 8.19 Sep 30, 2012 13.489999999999998 Oct 31, 2012 -6.88 Nov 30, 2012 6.140000000000001 Dec 31, 2012 -12.659999999999998 Jan 31, 2013 6.9 Feb 28, 2013 -9.65 Mar 31, 2013 -1.1400000000000001 Apr 30, 2013 -14.75 May 31, 2013 -7.630000000000001 Jun 30, 2013 -16.48 Jul 31, 2013 5.66 Aug 31, 2013 18.509999999999998 Sep 30, 2013 -8.34 Oct 31, 2013 2.39 Nov 30, 2013 -10.290000000000001 Dec 31, 2013 -2.19 Jan 31, 2014 -1.01 Feb 28, 2014 10.12 Mar 31, 2014 -6.16 Apr 30, 2014 -3.49 May 31, 2014 -1.51 Jun 30, 2014 9.81 Jul 31, 2014 -0.8999999999999999 Aug 31, 2014 -5.94 Sep 30, 2014 -12.15 Oct 31, 2014 -5.36 Nov 30, 2014 -0.06999999999999999 Dec 31, 2014 -0.07 Jan 31, 2015 5.95 Feb 28, 2015 -2.35 Mar 31, 2015 0.38 Apr 30, 2015 -0.5700000000000001 May 31, 2015 0.89 Jun 30, 2015 -5.84 Jul 31, 2015 -7.33 Aug 31, 2015 -0.86 Sep 30, 2015 1.4500000000000002 Oct 31, 2015 6.58 Nov 30, 2015 -9.93 Dec 31, 2015 -1.8599999999999999 Jan 31, 2016 1.82 Feb 29, 2016 4.7 Mar 31, 2016 4.27 Apr 30, 2016 15.98 May 31, 2016 -10.07 Jun 30, 2016 14.28 Jul 31, 2016 9.11 Aug 31, 2016 -6.51 Sep 30, 2016 3.2 Oct 31, 2016 -8.27 Nov 30, 2016 -6.17 Dec 31, 2016 -2.59 Jan 31, 2017 6.36 Feb 28, 2017 5.74 Mar 31, 2017 -1.27 Apr 30, 2017 -3.63 May 31, 2017 -0.61 Jun 30, 2017 -4.88 Jul 31, 2017 1.67 Aug 31, 2017 3.47 Sep 30, 2017 -2.87 Oct 31, 2017 -0.25 Nov 30, 2017 -1.51 Dec 31, 2017 1.73 Jan 31, 2018 2.14 Feb 28, 2018 -4.62 Mar 31, 2018 -1.03 Apr 30, 2018 0.59 May 31, 2018 0.97 Jun 30, 2018 -3.21 Jul 31, 2018 -3.78 Aug 31, 2018 -5.03 Sep 30, 2018 -2.47 Oct 31, 2018 0.22 Nov 30, 2018 -0.74 Dec 31, 2018 8.6 Jan 31, 2019 3.86 Feb 28, 2019 -1.66 Mar 31, 2019 -4.52 Apr 30, 2019 -0.85 May 31, 2019 -3.42 Jun 30, 2019 5.09 Jul 31, 2019 8.21 Aug 31, 2019 11.54 Sep 30, 2019 -6.16 Oct 31, 2019 4.58 Nov 30, 2019 -6.1 Dec 31, 2019 6.31 Jan 31, 2020 -0.89 Feb 29, 2020 -3.95 Mar 31, 2020 -19.01 Apr 30, 2020 10.08 May 31, 2020 14.62 Jun 30, 2020 1.4 Jul 31, 2020 34.9 Aug 31, 2020 13.56 Sep 30, 2020 -13.28 Oct 31, 2020 -0.5 Nov 30, 2020 -6.28 Dec 31, 2020 19.52 Jan 31, 2021 3.49 Feb 28, 2021 -2.71 Mar 31, 2021 -10.09 Apr 30, 2021 7.76 May 31, 2021 6.75 Jun 03, 2021 4.14 Jun 30, 2021 -6.79 Jul 31, 2021 -1.13 Aug 31, 2021 -5.72 Sep 30, 2021 -10.51 Oct 31, 2021 11.49 Nov 30, 2021 -4.82 Dec 31, 2021 0.95 Jan 31, 2022 -2.62 Feb 28, 2022 8.22 Mar 31, 2022 1.87 Apr 30, 2022 -5.56 May 31, 2022 -7.19 Jun 30, 2022 -6.27 Jul 31, 2022 -1.75 Aug 31, 2022 -10.61 Sep 30, 2022 5.947 Oct 31, 2022 0.72 Nov 30, 2022 12.454 Dec 31, 2022 11.019 Jan 31, 2023 -4.01 Feb 28, 2023 -10.778 Mar 31, 2023 16.326 Apr 30, 2023 3.644 May 31, 2023 -6.141 Jun 30, 2023 -3.417 Jul 31, 2023 8.344 Aug 31, 2023 0.699 Sep 30, 2023 -5.988 Oct 31, 2023 0.496 Nov 30, 2023 7.802 Dec 31, 2023 -4.954 Jan 31, 2024 -2.986 Feb 29, 2024 -3.288