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