Date High Low Average Price Close Turnover Volume
2018-10-19 - - - - - -
2018-10-18 488.40 479.60 483.89 483.60 73,450,533 151,789
2018-10-17 496.40 483.80 487.80 483.80 77,036,817 157,925
2018-10-16 489.40 478.40 485.96 489.20 95,287,564 196,088
2018-10-15 485.20 473.60 477.67 479.20 85,006,663 177,974
2018-10-12 488.60 481.40 484.58 483.60 76,179,015 157,211
2018-10-11 486.40 473.40 481.35 482.20 95,516,157 198,438
2018-10-10 504.50 487.40 493.68 488.60 99,359,657 201,263
2018-10-09 507.00 499.80 502.90 503.00 107,975,426 214,708
2018-10-08 514.50 504.00 506.99 505.00 60,711,991 119,752
2018-10-05 517.00 509.50 514.16 516.00 97,301,752 189,237
2018-10-04 531.00 508.50 515.53 510.50 105,702,317 205,019
2018-10-03 534.50 526.00 531.69 533.00 90,460,811 170,087
2018-10-02 531.00 521.50 524.91 526.50 121,149,059 230,792
2018-10-01 534.00 528.00 530.51 528.50 83,027,730 156,492
2018-09-28 535.50 527.00 529.45 529.00 129,993,774 245,524
2018-09-27 535.00 528.00 531.83 531.00 69,902,520 131,439
2018-09-26 538.50 533.00 534.87 535.00 66,504,919 124,339
2018-09-25 538.00 531.50 534.91 535.50 67,946,224 127,020
2018-09-24 543.50 531.50 534.83 533.00 79,540,612 148,714
2018-09-21 541.50 535.00 539.55 541.00 76,537,475 141,870
2018-09-20 539.50 533.50 536.92 538.00 62,638,591 116,668
2018-09-19 552.00 534.50 540.57 536.00 120,288,901 222,517
2018-09-18 555.00 551.50 552.73 552.00 67,635,454 122,365
2018-09-17 562.00 553.00 555.27 554.50 66,531,262 119,815
2018-09-14 566.50 559.00 563.15 564.50 71,141,361 126,330
2018-09-13 568.50 555.00 560.30 555.50 61,736,594 110,185
2018-09-12 565.00 551.50 560.98 563.00 98,933,123 176,387
2018-09-11 566.50 554.50 559.47 555.50 86,679,317 154,921
2018-09-10 562.50 551.50 558.32 558.00 87,610,000 156,915
2018-09-07 557.50 548.50 552.99 553.00 84,255,242 152,374
2018-09-06 556.00 542.00 548.89 550.50 92,674,009 168,840
2018-09-05 562.00 546.50 553.96 556.00 167,546,957 302,454
2018-09-04 567.00 557.00 562.93 565.00 199,557,506 354,529
2018-09-03 560.50 551.50 556.42 558.50 112,339,932 201,930
2018-08-31 556.00 544.00 551.41 553.50 173,571,012 314,805
2018-08-30 552.50 533.00 545.46 545.00 205,146,726 376,150
2018-08-29 560.00 523.50 535.90 535.00 308,631,948 575,949
2018-08-28 572.50 553.00 563.19 565.00 284,857,198 505,785
2018-08-27 547.50 535.00 542.69 539.00 112,574,296 207,382
2018-08-24 550.00 543.00 546.89 543.00 132,157,587 241,568
2018-08-23 557.50 547.50 552.29 549.00 101,132,863 183,084
2018-08-22 560.50 552.50 555.27 554.00 70,908,092 127,720
2018-08-21 564.50 554.00 558.78 556.00 67,719,612 121,194
2018-08-20 561.50 557.50 559.36 559.00 76,282,247 136,375
2018-08-17 564.00 556.00 558.11 557.00 65,478,426 117,322
2018-08-16 558.50 552.00 554.96 555.00 75,010,225 135,173
2018-08-15 563.00 550.50 554.94 552.00 91,705,759 165,235
2018-08-14 567.50 558.00 562.51 561.00 76,797,403 136,523
2018-08-13 560.00 552.00 555.39 557.50 66,502,171 119,742
2018-08-10 561.50 553.00 557.11 560.00 84,479,439 151,653
2018-08-09 559.50 552.00 556.23 557.00 112,281,055 201,859
2018-08-08 561.00 554.00 556.74 556.00 75,384,954 135,397
2018-08-07 562.00 555.00 558.36 556.00 95,905,300 171,764
2018-08-06 562.50 556.50 560.22 560.50 82,815,106 147,826
2018-08-03 559.00 549.50 553.20 556.50 109,337,495 197,765
2018-08-02 559.50 542.50 554.26 556.50 90,863,196 163,937
2018-08-01 549.50 542.50 545.21 544.50 110,136,014 201,982
2018-07-31 539.50 528.50 532.89 530.50 71,310,983 133,818
2018-07-30 537.50 530.50 534.40 533.00 52,046,142 97,383
2018-07-27 541.00 536.00 538.62 539.00 36,631,018 68,010
2018-07-26 544.00 536.50 538.70 539.00 67,679,508 125,662
2018-07-25 542.50 531.50 539.20 542.50 70,161,553 130,125
2018-07-24 541.00 533.00 536.65 534.00 56,485,262 105,259
2018-07-23 548.50 536.00 540.90 538.50 68,527,928 126,691
2018-07-20 549.00 533.50 542.58 549.00 63,440,312 116,924
2018-07-19 535.50 531.00 533.24 533.00 61,239,563 114,841
2018-07-18 534.50 528.50 531.72 532.00 60,167,218 113,155
2018-07-17 535.50 530.00 532.31 532.50 51,058,912 95,921
2018-07-16 538.50 527.50 531.80 532.00 51,608,574 97,043
2018-07-13 542.50 528.50 532.84 531.50 82,639,221 155,094
2018-07-12 541.00 519.00 534.76 540.00 93,639,204 175,117
2018-07-11 520.00 510.00 515.56 518.50 63,405,507 122,987
2018-07-10 514.50 504.50 511.79 513.00 59,831,864 116,900
2018-07-09 512.00 504.00 506.61 505.00 77,733,313 153,434
2018-07-06 512.50 507.00 508.90 508.50 101,619,698 199,685
2018-07-05 510.00 499.80 502.13 502.00 74,021,072 147,415
2018-07-04 510.50 501.50 508.54 510.00 40,308,507 79,263
2018-07-03 511.50 501.50 504.63 503.50 69,445,837 137,618
2018-07-02 508.00 499.60 503.20 504.00 89,755,723 178,376
2018-06-29 509.00 500.00 506.16 508.50 75,143,423 148,460
2018-06-28 504.00 495.20 498.97 499.20 105,209,329 210,852
2018-06-27 504.50 495.80 500.42 500.50 100,947,155 201,724
2018-06-26 499.60 490.20 497.15 495.20 267,111,355 537,286
2018-06-25 496.40 486.60 492.42 491.40 101,694,285 206,518
2018-06-22 487.00 471.80 482.76 487.00 163,035,758 337,725
2018-06-21 472.40 467.00 469.06 468.00 53,176,645 113,367
2018-06-20 470.00 464.00 467.53 468.00 67,498,663 144,374
2018-06-19 472.20 462.60 467.04 467.40 71,545,907 153,193
2018-06-18 474.80 466.80 471.00 473.20 77,237,439 163,991
2018-06-15 473.00 465.20 469.97 470.20 161,732,726 344,137
2018-06-14 469.60 465.60 466.79 466.20 51,101,564 109,475
2018-06-13 472.00 461.20 468.30 470.40 74,257,306 158,726
2018-06-12 468.80 459.80 464.96 461.40 61,770,781 132,828
2018-06-11 465.20 455.00 460.95 462.40 44,576,149 96,697
2018-06-08 454.80 447.20 451.53 452.80 103,491,633 229,202
2018-06-07 459.00 448.00 452.59 448.00 61,084,112 134,957
2018-06-06 461.80 448.40 455.63 452.60 101,682,829 223,181
2018-06-04 460.40 450.20 455.89 460.40 66,198,278 145,221
2018-06-01 458.20 445.80 448.50 448.80 65,680,544 146,451
2018-05-31 461.20 450.00 456.42 457.00 134,438,803 294,576
2018-05-30 450.00 442.00 447.13 448.60 66,112,172 147,861
2018-05-29 444.00 433.40 438.30 443.80 118,379,603 270,085
2018-05-28 432.60 423.80 427.83 428.00 37,948,972 88,705
2018-05-25 427.00 414.00 420.80 422.80 97,833,715 232,668
2018-05-24 415.40 410.40 413.96 414.40 42,993,248 103,857
2018-05-23 412.60 405.00 410.67 410.80 51,245,519 124,784
2018-05-22 415.00 404.40 407.75 404.60 73,819,287 181,041
2018-05-18 414.00 409.20 412.58 413.80 38,221,734 92,650
2018-05-17 413.20 404.20 408.67 409.00 56,522,668 138,310
2018-05-16 415.00 410.20 412.09 413.80 32,588,786 79,093
2018-05-15 416.60 409.20 413.14 412.00 36,899,919 89,314
2018-05-14 415.20 407.60 409.10 409.20 51,424,923 125,705
2018-05-09 416.40 407.80 414.11 414.00 45,779,154 110,549
2018-05-08 409.00 403.40 406.69 407.20 53,744,368 132,168
2018-05-07 408.20 402.20 404.15 404.20 27,447,800 67,915
2018-05-04 409.60 401.40 403.47 401.40 48,068,679 119,138
2018-05-03 409.80 405.60 407.02 406.20 58,524,699 143,789
2018-05-02 410.40 406.40 407.83 408.00 51,416,183 126,071
2018-05-01 416.00 405.80 409.39 406.60 38,308,446 93,626
2018-04-30 421.00 409.60 414.56 410.00 80,483,034 194,142
2018-04-26 422.00 411.40 417.80 421.00 50,690,358 121,328
2018-04-25 413.40 404.80 408.58 412.80 68,345,610 167,292
2018-04-24 418.00 404.60 412.11 415.20 90,870,845 220,508
2018-04-23 407.60 402.00 404.96 406.40 27,960,153 69,044
2018-04-20 407.60 405.00 406.26 406.00 50,280,573 145,816
2018-04-19 411.20 406.00 408.08 407.60 28,212,092 69,136
2018-04-18 413.80 405.00 408.88 408.00 24,712,407 60,439
2018-04-17 411.80 404.40 408.31 410.20 81,939,729 200,707
2018-04-16 411.60 406.80 409.55 409.20 31,629,537 77,230
2018-04-13 409.00 399.20 405.29 406.80 31,632,105 78,049
2018-04-12 404.20 399.40 401.39 400.00 29,535,822 73,584
2018-04-11 406.00 399.00 402.27 403.00 25,283,624 62,853
2018-04-10 407.40 402.60 404.77 405.20 25,362,462 62,659
2018-04-09 407.00 401.40 403.50 404.40 42,141,908 104,441
2018-04-06 406.40 401.40 403.93 404.00 36,998,028 91,599
2018-04-05 405.60 400.80 403.72 405.40 41,997,486 104,021
2018-04-04 401.80 395.20 398.91 399.40 42,957,807 107,689
2018-04-03 401.00 396.60 399.36 400.00 83,258,812 208,480
2018-03-28 403.40 395.00 399.27 400.20 74,543,362 186,698
2018-03-27 406.20 401.60 403.92 404.00 57,563,307 142,511
2018-03-26 407.40 400.40 404.14 401.80 44,576,470 110,300
2018-03-23 405.20 391.00 399.59 403.00 43,625,255 109,177
2018-03-22 403.00 397.00 400.15 398.20 39,443,512 98,572
2018-03-21 405.00 396.40 401.07 404.00 47,529,487 118,507
2018-03-20 401.60 396.40 399.59 399.40 43,679,578 109,311
2018-03-19 399.40 392.20 397.45 399.40 30,722,981 77,300
2018-03-16 401.40 395.80 397.58 397.40 33,459,137 84,158
2018-03-15 401.20 392.40 398.30 401.00 32,319,922 81,144
2018-03-14 401.80 392.20 395.76 393.20 44,933,722 113,539
2018-03-13 404.80 398.60 401.29 401.00 44,244,217 110,264
2018-03-12 404.40 397.80 401.39 403.60 44,225,954 110,198
2018-03-09 404.80 393.00 400.00 397.00 65,428,845 163,577
2018-03-08 397.20 385.80 393.69 396.80 79,331,671 201,509
2018-03-07 394.60 375.00 387.64 389.20 104,884,035 270,566
2018-03-06 373.00 366.40 371.43 373.00 39,692,120 106,869
2018-03-05 367.00 363.00 364.50 364.60 27,259,940 74,787
2018-03-02 371.60 365.40 366.96 366.00 43,410,317 118,297
2018-03-01 376.80 370.20 372.56 372.60 24,304,878 65,238
2018-02-28 378.20 371.40 375.16 375.60 47,668,279 127,060
2018-02-27 378.00 371.20 373.71 373.60 44,601,637 119,348
2018-02-26 381.00 368.60 377.07 377.00 58,612,225 155,445
2018-02-23 371.60 365.00 369.84 370.00 36,407,316 98,442
2018-02-22 368.40 363.40 366.24 366.20 30,558,089 83,436
2018-02-21 371.40 360.20 366.18 369.20 78,540,082 214,484
2018-02-20 365.40 354.80 362.72 363.00 38,645,572 106,544
2018-02-19 362.40 352.00 355.66 356.80 46,026,981 129,414
2018-02-16 362.20 352.40 360.06 360.60 32,569,720 90,456
2018-02-15 353.00 349.20 351.52 352.40 32,519,280 92,499
2018-02-14 353.00 346.80 350.72 350.60 22,537,973 64,262
2018-02-13 347.60 341.40 345.90 346.60 32,260,538 93,266
2018-02-12 345.40 340.00 342.28 342.00 29,122,013 85,079
2018-02-09 347.20 338.40 341.76 340.40 52,549,615 153,726
2018-02-08 349.60 340.60 343.71 341.60 34,416,676 100,125
2018-02-07 347.40 340.20 344.31 347.40 88,141,038 255,973
2018-02-06 346.80 327.60 342.44 343.00 105,199,905 307,172
2018-02-05 357.20 346.20 349.50 349.60 70,603,348 202,016
2018-02-02 369.00 356.40 360.54 359.60 44,952,291 124,690
2018-02-01 372.20 364.20 370.02 369.60 44,206,173 119,459
2018-01-31 369.40 362.60 365.79 364.20 47,558,591 130,022
2018-01-30 365.40 361.60 363.03 362.40 33,225,983 91,531
2018-01-29 368.00 362.40 365.11 364.40 31,447,471 86,132
2018-01-26 368.00 357.40 365.09 367.80 51,585,298 141,327
2018-01-25 363.20 358.00 360.30 360.00 25,561,249 70,945
2018-01-24 367.80 362.40 364.16 364.00 25,025,882 68,722
2018-01-23 368.40 361.60 365.47 366.00 38,795,252 106,152
2018-01-22 364.00 359.60 361.26 362.00 39,835,611 110,268
2018-01-19 363.00 358.00 361.18 361.00 48,866,116 135,297
2018-01-18 364.20 357.00 359.38 358.00 125,256,527 348,530
2018-01-17 362.00 355.60 359.19 361.00 67,190,786 187,072
2018-01-16 362.00 355.00 357.11 356.80 1,074,486,678 3,064,120
2018-01-15 369.20 365.40 366.87 366.80 13,692,973 37,324
2018-01-12 369.40 365.40 367.38 367.40 57,681,576 157,006
2018-01-11 370.20 366.00 368.90 369.60 33,898,051 91,896
2018-01-10 377.00 369.20 372.84 370.00 42,006,366 112,664
2018-01-09 378.00 373.80 375.95 376.60 30,182,794 80,286
2018-01-08 377.60 372.60 374.26 373.60 23,805,861 63,608
2018-01-05 378.20 373.00 375.89 375.60 21,566,871 57,375
2018-01-04 373.60 368.20 370.67 372.40 37,158,346 100,246
2018-01-03 374.00 369.00 370.93 370.60 19,148,384 51,623
2018-01-02 373.00 368.60 370.95 370.80 23,295,559 62,799
2017-12-29 372.20 369.50 371.01 371.80 30,265,494 81,577
2017-12-28 371.30 368.20 369.65 370.10 26,119,043 70,660
2017-12-27 371.60 368.10 370.00 370.40 19,331,976 52,249
2017-12-22 370.70 363.60 368.61 368.80 17,873,297 48,488
2017-12-21 368.90 364.70 366.98 367.00 23,191,180 63,195
2017-12-20 369.30 363.70 367.10 367.90 31,983,504 87,131
2017-12-19 366.40 359.00 364.45 365.30 37,782,649 103,669
2017-12-18 363.80 354.60 360.29 361.10 31,100,052 86,339
2017-12-15 361.60 351.20 353.38 351.80 65,701,283 185,921
2017-12-14 364.90 359.90 362.54 362.10 41,378,193 114,135
2017-12-13 361.60 354.80 358.96 360.30 25,509,334 71,076
2017-12-12 362.00 355.90 358.20 356.80 41,680,372 116,349
2017-12-11 371.40 360.40 365.13 360.40 40,982,649 112,231
2017-12-08 371.50 367.00 370.04 370.60 39,033,402 105,482
2017-12-07 369.00 363.30 366.16 366.80 35,984,068 98,283
2017-12-06 366.10 357.90 363.55 365.10 57,964,203 159,357
2017-12-05 363.20 358.00 361.51 362.00 28,659,738 79,275
2017-12-04 362.70 355.30 360.22 360.40 27,487,915 76,312
2017-12-01 358.00 353.40 356.36 357.40 21,329,350 59,854
2017-11-30 365.00 350.50 354.75 357.10 37,381,076 105,378
2017-11-29 365.00 354.70 358.79 355.60 29,449,954 82,078
2017-11-28 364.80 349.10 360.74 360.80 53,966,174 149,598
2017-11-27 352.60 342.20 349.78 349.60 45,832,388 131,026
2017-11-24 365.10 347.30 354.10 348.80 85,352,163 241,024
2017-11-23 374.40 340.20 363.46 370.00 65,691,400 180,740
2017-11-22 360.70 352.30 354.83 352.50 42,570,299 119,976
2017-11-21 358.90 352.60 353.71 352.80 60,316,449 170,519
2017-11-20 360.70 357.50 359.65 358.90 30,764,995 85,541
2017-11-17 363.00 340.50 359.57 358.80 37,003,351 102,902
2017-11-16 366.30 360.30 362.51 360.80 36,557,579 100,839
2017-11-15 374.20 364.00 367.66 364.70 42,602,036 115,872
2017-11-14 373.70 367.00 370.33 369.90 28,206,669 76,168
2017-11-13 371.20 364.10 367.50 365.70 23,434,120 63,767
2017-11-10 370.70 366.20 368.19 366.70 21,023,623 57,099
2017-11-09 371.90 366.60 368.73 368.80 24,797,686 67,252
2017-11-08 371.40 363.60 368.91 371.40 27,764,817 75,262
2017-11-07 368.10 363.30 365.44 364.50 31,074,376 85,035
2017-11-06 367.30 363.60 364.51 364.10 30,303,354 83,135
2017-11-03 369.40 364.10 365.42 364.60 26,767,937 73,253
2017-11-02 370.00 363.80 366.83 366.60 24,796,900 67,596
2017-11-01 370.80 366.20 369.48 369.20 24,501,093 66,314
2017-10-31 369.70 362.50 367.08 367.80 25,941,742 70,650
2017-10-30 365.90 361.30 363.61 363.60 23,836,775 65,557
2017-10-27 364.70 358.40 362.79 363.20 16,085,630 44,340
2017-10-26 360.10 356.00 358.40 360.10 13,653,603 38,096
2017-10-25 365.10 356.90 358.44 358.30 15,475,573 43,175
2017-10-24 363.70 359.20 360.55 359.40 34,394,362 95,389
2017-10-23 361.70 359.50 360.50 360.60 15,586,308 43,235
2017-10-20 362.40 359.40 360.58 360.00 16,223,682 44,993
2017-10-19 364.00 358.50 360.94 359.60 22,716,686 62,937
2017-10-18 367.00 359.20 364.72 364.60 24,583,171 67,402
2017-10-17 366.40 359.40 361.35 359.40 28,517,093 78,919
2017-10-16 365.00 358.00 362.93 364.20 13,424,288 36,989
2017-10-13 365.60 362.60 363.81 364.10 18,117,629 49,795
2017-10-12 365.00 362.00 364.11 365.00 28,379,574 77,938
2017-10-11 364.90 361.80 363.58 363.60 29,006,269 79,780
2017-10-10 364.90 361.00 362.93 364.00 25,457,141 70,144
2017-10-09 360.50 356.10 358.34 360.00 31,865,295 88,903
2017-10-06 364.20 358.00 359.69 359.60 65,029,026 180,789
2017-10-05 368.80 353.90 362.43 361.60 50,641,008 139,728
2017-10-04 353.50 347.70 350.10 351.20 48,740,567 139,221
2017-10-03 349.80 345.70 348.18 348.90 45,870,785 131,750
2017-10-02 348.00 343.60 345.66 348.00 69,573,990 201,278
2017-09-29 345.00 339.50 343.01 345.00 32,827,935 95,709
2017-09-28 339.70 333.50 337.45 339.30 22,042,864 65,321
2017-09-27 338.10 331.60 334.60 334.50 20,373,247 60,889
2017-09-26 339.10 336.00 337.20 337.20 21,646,721 64,195
2017-09-25 337.00 333.90 335.54 337.00 19,925,869 59,387
2017-09-22 335.20 333.20 334.47 334.40 29,054,467 86,868
2017-09-21 334.90 330.40 333.43 334.40 29,893,841 89,658
2017-09-20 333.00 329.00 332.14 332.00 29,993,108 90,303
2017-09-19 330.90 320.00 327.67 329.80 51,350,638 156,723
2017-09-18 342.40 338.10 339.65 338.50 16,617,504 48,925
2017-09-15 343.20 339.60 340.86 341.90 37,115,514 108,876
2017-09-14 343.10 340.00 341.74 342.50 17,127,569 50,119
2017-09-13 342.40 339.70 340.87 341.00 15,729,272 46,143
2017-09-12 344.40 337.80 341.29 340.30 28,885,312 84,636
2017-09-11 339.10 338.00 338.53 338.50 18,464,780 54,545
2017-09-08 338.20 336.30 337.10 337.60 18,899,356 56,064
2017-09-07 340.90 336.20 337.51 337.30 16,608,031 49,206
2017-09-06 340.00 335.80 338.15 339.00 28,208,458 83,419
2017-09-05 342.40 340.00 341.49 341.30 16,656,009 48,772
2017-09-04 342.70 339.20 341.14 342.60 17,725,139 51,959
2017-09-01 343.20 338.50 341.31 341.00 24,089,071 70,579
2017-08-31 342.90 335.80 339.77 342.60 48,211,748 141,898
2017-08-30 342.60 335.70 340.59 340.40 34,817,650 102,230
2017-08-29 337.10 331.40 333.44 333.70 25,784,992 77,329
2017-08-28 338.60 334.20 336.24 334.60 23,241,916 69,124
2017-08-25 341.20 334.60 338.85 339.10 45,798,145 135,163
2017-08-24 338.10 334.60 336.00 335.90 34,521,196 102,742
2017-08-23 340.00 324.90 334.17 337.00 92,938,724 278,146
2017-08-22 328.20 310.00 321.87 327.30 176,126,506 549,624
2017-08-21 310.20 304.50 306.30 304.80 34,520,966 112,695
2017-08-18 314.60 309.10 310.13 309.80 21,903,750 70,619
2017-08-17 318.00 313.60 315.67 314.00 25,981,205 82,306
2017-08-16 319.00 315.20 316.62 316.10 22,102,441 69,808
2017-08-15 318.70 313.20 316.69 316.80 21,075,431 66,550
2017-08-14 316.10 310.60 313.68 313.30 31,398,373 100,091
2017-08-11 316.30 310.00 311.59 310.30 26,518,968 85,108
2017-08-10 315.30 312.90 314.13 314.20 13,404,450 42,672
2017-08-09 318.80 311.50 314.53 315.20 29,658,675 94,298
2017-08-08 319.60 317.50 318.64 318.80 18,841,377 59,134
2017-08-07 319.90 316.80 317.80 317.10 21,966,194 69,119
2017-08-04 318.80 316.10 317.68 318.80 15,506,638 48,812
2017-08-03 317.40 312.70 315.44 316.70 23,360,845 74,058
2017-08-02 317.00 313.10 314.05 314.00 20,232,768 64,426
2017-08-01 317.10 313.00 315.16 315.10 15,263,715 48,427
2017-07-31 315.20 313.00 313.76 313.00 27,304,099 87,022
2017-07-28 317.00 313.60 314.88 313.90 17,114,732 54,353
2017-07-27 318.80 316.70 317.54 317.00 26,028,948 81,971
2017-07-26 318.50 315.10 316.28 315.40 36,511,637 115,442
2017-07-25 318.00 315.00 316.64 317.30 20,542,511 64,877
2017-07-24 318.00 313.50 315.13 315.00 21,612,848 68,584
2017-07-21 321.80 316.50 318.81 317.50 29,706,141 93,178
2017-07-20 324.00 320.90 322.27 321.00 22,946,202 71,202
2017-07-19 323.20 320.30 321.87 322.50 13,663,437 42,450
2017-07-18 321.60 318.00 320.20 321.60 19,519,848 60,962
2017-07-17 319.00 314.30 316.93 318.80 24,659,832 77,808
2017-07-14 316.40 312.30 315.17 315.80 30,614,125 97,262
2017-07-13 316.10 312.40 314.17 315.10 25,770,404 82,024
2017-07-12 315.80 311.10 313.61 314.10 21,272,490 67,827
2017-07-11 314.90 309.90 311.65 311.20 30,213,149 96,743
2017-07-10 315.00 310.10 313.26 315.00 41,219,223 131,582
2017-07-07 311.10 308.00 310.29 311.00 20,017,023 64,517
2017-07-06 311.10 308.30 309.43 309.40 21,164,602 68,396
2017-07-05 311.40 308.90 309.60 309.20 19,577,824 63,235
2017-07-04 310.50 308.50 309.56 310.00 16,029,990 51,782
2017-07-03 313.60 309.60 310.39 309.70 18,045,479 58,138
2017-06-30 313.60 306.70 311.90 312.30 37,219,225 119,332
2017-06-29 312.60 304.80 307.96 307.90 42,659,584 138,538
2017-06-28 313.90 309.30 311.29 310.10 29,333,105 94,229
2017-06-27 317.10 311.90 314.27 314.50 28,770,383 91,545
2017-06-26 319.70 317.00 317.80 317.30 17,370,106 54,657
2017-06-23 321.10 315.60 316.94 317.10 21,151,689 66,736
2017-06-22 324.40 319.30 321.20 319.30 39,736,487 123,710
2017-06-21 325.10 322.00 323.36 323.00 50,747,420 156,941
2017-06-20 324.30 318.60 322.11 324.30 36,336,671 112,820
2017-06-19 319.30 316.00 318.51 319.30 25,263,470 79,318
2017-06-16 317.50 313.80 316.50 316.80 97,637,455 308,496
2017-06-15 314.30 310.70 313.45 314.30 36,047,112 115,002
2017-06-14 314.30 309.70 312.73 314.20 41,230,895 131,843
2017-06-13 311.90 307.00 309.98 311.40 33,997,663 109,675
2017-06-12 310.00 308.00 308.39 308.40 23,282,102 75,497
2017-06-09 311.20 308.50 309.93 310.40 30,923,022 99,776
2017-06-08 314.70 307.90 311.38 309.80 57,485,756 184,617
2017-06-07 313.60 311.00 312.27 312.50 28,346,761 90,780
2017-06-06 312.20 309.80 311.15 312.10 24,538,932 78,870
2017-06-02 310.90 307.10 309.72 310.50 63,632,672 205,450
2017-06-01 308.20 303.00 305.62 307.70 61,950,018 202,673
2017-05-31 305.60 301.60 304.62 305.60 50,754,070 166,615
2017-05-30 303.60 298.20 300.90 303.50 24,806,777 82,446
2017-05-29 303.10 298.00 301.64 302.30 33,855,027 112,238
2017-05-24 299.00 294.90 297.56 298.00 20,836,068 70,024
2017-05-23 298.90 295.50 297.61 297.70 40,413,891 135,794
2017-05-22 298.40 295.50 297.30 298.40 26,473,620 89,049
2017-05-19 298.30 292.30 296.53 298.00 23,163,994 78,120
2017-05-18 297.50 291.00 295.57 295.00 44,948,411 152,074
2017-05-17 298.10 295.80 296.91 296.00 33,873,914 114,085
2017-05-16 301.00 295.20 297.79 298.20 31,273,922 105,019
2017-05-15 301.80 297.60 300.06 300.00 28,645,221 95,467
2017-05-11 301.80 297.70 299.91 299.70 29,200,771 97,365
2017-05-10 302.90 301.00 301.95 301.40 25,307,060 83,821
2017-05-09 302.00 300.30 301.07 301.80 32,096,203 106,610
2017-05-08 303.00 300.30 300.78 300.30 56,379,125 187,416
2017-05-05 303.00 300.10 300.83 300.70 29,396,318 97,718
2017-05-04 302.70 299.60 300.67 302.70 71,513,254 237,844
2017-05-03 301.50 298.60 300.43 301.00 45,602,573 151,793
2017-05-02 301.00 296.00 298.61 300.00 42,235,566 141,442
2017-05-01 298.00 296.00 296.69 296.00 11,284,766 38,035
2017-04-28 299.80 295.20 296.95 296.90 31,962,846 107,623
2017-04-27 307.90 298.90 304.82 304.70 32,523,467 106,697
2017-04-26 307.00 303.00 304.61 304.50 47,441,239 155,741
2017-04-25 307.00 304.30 305.26 305.90 34,089,307 111,677
2017-04-24 307.00 302.70 305.22 307.00 56,279,928 184,326
2017-04-21 304.50 301.40 303.03 303.00 28,914,261 95,411
2017-04-20 305.00 303.50 304.36 304.50 29,136,567 95,732
2017-04-19 303.00 298.00 301.83 303.00 36,274,343 120,175
2017-04-18 301.00 296.80 298.88 298.80 39,924,209 133,575
2017-04-12 298.90 296.60 298.04 298.60 19,903,649 66,779
2017-04-11 298.20 296.00 297.40 298.20 23,739,201 79,802
2017-04-10 297.20 294.30 295.65 297.00 17,484,454 59,141
2017-04-07 296.00 291.70 294.16 296.00 37,676,034 128,082
2017-04-06 297.50 292.40 294.00 295.00 56,637,181 192,635
2017-04-05 296.00 292.00 294.04 295.90 99,213,758 337,410
2017-04-04 295.00 290.20 293.33 295.00 25,114,874 85,622
2017-04-03 297.50 291.50 292.36 292.40 22,320,901 76,346
2017-03-31 295.30 288.30 291.78 293.70 37,623,335 128,991
2017-03-30 288.80 286.10 288.17 288.50 17,364,788 60,257
2017-03-29 289.10 285.60 286.90 287.20 30,685,000 106,956
2017-03-28 289.50 287.50 288.20 289.00 42,040,476 145,875
2017-03-27 288.60 285.00 287.55 288.00 24,631,367 85,663
2017-03-24 286.80 284.30 285.95 286.40 17,047,650 59,618
2017-03-23 287.90 284.00 285.01 284.30 29,648,357 104,055
2017-03-22 288.50 284.90 286.21 286.90 28,748,206 100,441
2017-03-21 291.40 289.00 290.09 289.90 22,899,574 78,939
2017-03-20 292.30 288.70 290.50 290.80 29,625,263 101,982
2017-03-17 290.90 287.10 288.64 288.70 33,398,681 115,710
2017-03-16 291.50 287.80 289.01 288.80 43,923,039 151,976
2017-03-15 294.00 290.80 291.97 292.50 24,556,085 84,106
2017-03-14 295.60 292.70 293.94 293.30 41,213,968 140,224
2017-03-13 295.70 291.70 294.24 295.30 50,539,191 171,770
2017-03-10 297.00 289.80 293.25 295.60 120,078,969 409,497
2017-03-09 291.00 285.00 287.28 287.40 466,558,630 1,658,426
2017-03-08 275.00 271.10 273.03 272.70 29,424,413 107,769
2017-03-07 274.00 271.50 273.14 274.00 19,831,879 72,604
2017-03-06 273.80 271.40 272.72 273.40 16,620,043 60,939
2017-03-03 276.30 272.50 273.60 273.40 22,456,102 82,075
2017-03-02 279.00 274.50 275.63 275.50 31,066,877 112,711
2017-03-01 279.40 274.30 278.04 279.00 53,815,074 193,554
2017-02-28 274.10 269.10 271.89 273.40 27,183,373 99,981
2017-02-27 276.10 269.40 271.98 271.60 14,970,986 55,046
2017-02-24 276.10 272.20 274.68 275.50 27,229,005 99,137
2017-02-23 276.10 273.00 274.56 275.00 20,289,778 73,900
2017-02-22 276.60 274.10 275.47 275.80 21,568,263 78,298
2017-02-21 276.80 273.20 275.57 276.00 24,333,083 88,300
2017-02-20 273.90 271.50 272.71 273.90 18,509,043 67,872
2017-02-17 273.00 270.20 271.91 272.90 24,832,193 91,324
2017-02-16 272.00 269.00 270.78 271.50 16,283,080 60,134
2017-02-15 272.90 270.20 271.40 271.00 21,421,599 78,931
2017-02-14 270.90 268.50 269.82 270.20 16,859,545 62,485
2017-02-13 271.30 269.20 269.96 270.20 17,167,815 63,592
2017-02-10 271.40 269.00 270.26 270.90 30,920,037 114,409
2017-02-09 271.90 269.20 270.53 271.20 19,066,492 70,479
2017-02-08 271.90 264.40 270.23 271.90 33,774,796 124,889
2017-02-07 267.70 264.00 266.58 267.70 34,680,670 130,097
2017-02-06 270.00 264.00 265.27 264.50 34,360,217 129,585
2017-02-03 270.20 266.90 269.21 269.40 17,464,875 64,875
2017-02-02 269.10 265.30 267.30 267.00 34,409,083 128,730
2017-02-01 267.80 262.00 265.85 266.70 28,198,359 106,071
2017-01-31 266.10 260.90 262.37 261.30 30,461,904 116,100
2017-01-30 268.00 263.60 264.68 264.50 22,773,624 86,043
2017-01-27 270.50 267.30 268.12 268.40 27,557,730 102,779
2017-01-26 271.10 264.50 269.01 268.80 36,992,493 137,527
2017-01-25 266.20 263.00 264.46 265.00 29,184,786 110,349
2017-01-24 265.90 262.30 264.59 264.70 35,006,642 132,319
2017-01-23 266.20 261.00 264.40 264.20 24,618,446 93,113
2017-01-20 264.30 260.40 262.19 261.80 27,211,429 103,788
2017-01-19 262.70 260.00 261.43 261.30 45,305,797 173,307
2017-01-18 265.00 259.60 260.99 260.10 52,940,194 202,946
2017-01-17 267.00 261.60 262.83 262.50 55,447,505 210,955
2017-01-16 268.70 266.50 267.43 266.70 22,769,872 85,141
2017-01-13 268.00 265.50 266.36 266.40 34,646,482 130,074
2017-01-12 270.50 266.30 267.09 266.80 44,455,962 166,445
2017-01-11 272.10 268.50 269.93 269.70 25,883,567 95,884
2017-01-10 275.00 270.50 271.73 270.50 34,444,396 126,752
2017-01-09 276.40 273.00 274.65 273.30 72,362,326 263,454
2017-01-06 274.20 269.40 272.15 273.60 112,837,610 414,611
2017-01-05 272.00 269.00 270.31 270.00 76,083,242 281,332
2017-01-04 272.50 269.50 270.29 269.90 76,899,645 284,509
2017-01-03 278.00 269.00 271.96 269.60 42,943,781 157,892
2017-01-02 276.80 273.00 275.08 276.50 24,970,759 90,734
2016-12-30 272.80 271.50 272.12 272.60 13,313,301 48,925
2016-12-29 272.00 269.20 271.37 271.80 15,662,896 57,718
2016-12-28 271.50 269.00 269.61 270.00 16,365,800 60,723
2016-12-27 272.00 268.50 270.99 271.00 12,531,182 46,241
2016-12-23 270.50 265.30 267.89 270.00 33,302,494 124,293
2016-12-22 269.00 265.80 267.07 266.80 34,467,594 129,059
2016-12-21 272.20 269.00 269.91 269.00 24,759,983 91,749
2016-12-20 275.00 269.50 270.95 270.80 23,421,146 86,441
2016-12-19 273.40 269.50 272.07 271.80 32,336,434 118,860
2016-12-16 271.70 268.10 269.68 269.50 44,224,617 163,973
2016-12-15 270.70 263.10 268.36 270.30 62,322,756 232,178
2016-12-14 268.00 260.00 264.17 265.00 58,656,801 222,021
2016-12-13 263.10 257.70 260.74 262.30 49,143,832 188,524
2016-12-12 258.50 254.40 257.72 258.00 53,370,222 207,067
2016-12-09 256.50 251.40 253.88 255.60 73,452,888 289,189
2016-12-08 255.60 252.60 254.19 253.10 42,171,884 165,887
2016-12-07 256.60 253.00 255.30 254.40 66,431,730 260,171
2016-12-06 255.20 250.00 253.90 254.40 76,914,632 302,900
2016-12-05 255.50 246.00 249.01 248.10 77,917,836 313,210
2016-12-02 257.00 252.40 254.72 253.50 88,321,060 346,743
2016-12-01 278.00 250.00 257.23 252.40 156,052,496 607,257
2016-11-30 281.30 275.10 277.96 276.70 42,285,926 152,105
2016-11-29 280.10 273.60 276.21 277.40 48,646,803 176,106
2016-11-28 283.30 276.40 280.05 279.60 23,748,840 84,819
2016-11-25 285.00 275.50 281.87 281.80 75,514,066 267,927
2016-11-24 286.70 270.10 276.20 273.50 121,499,069 439,945
2016-11-23 298.30 290.50 296.08 296.80 19,023,691 64,248
2016-11-22 296.40 290.80 293.17 291.90 23,704,428 80,847
2016-11-21 296.00 291.50 292.76 292.50 29,297,289 100,071
2016-11-18 297.00 291.40 294.38 292.30 19,844,093 67,400
2016-11-17 296.50 291.90 293.53 292.60 17,094,778 58,236
2016-11-16 298.70 292.10 294.12 293.80 18,658,791 63,440
2016-11-15 297.70 290.00 294.30 292.90 22,833,490 77,640
2016-11-14 296.70 289.10 291.34 290.60 27,593,425 94,800
2016-11-11 299.70 291.20 293.39 292.70 16,848,350 57,426
2016-11-10 311.30 296.10 301.74 297.40 22,912,469 75,932
2016-11-09 310.20 301.00 307.29 308.80 23,092,932 75,150
2016-11-08 310.20 305.60 307.67 306.90 14,927,103 48,516
2016-11-07 308.40 305.50 306.56 306.70 15,808,238 51,567
2016-11-04 316.40 301.00 304.43 304.00 17,995,504 59,114
2016-11-03 310.00 306.80 308.17 307.50 13,273,331 43,072
2016-11-02 313.20 307.50 308.74 308.50 18,308,502 59,302
2016-11-01 319.00 311.00 313.83 312.00 10,174,081 32,430
2016-10-31 319.00 315.50 317.24 317.00 12,678,746 39,966
2016-10-28 319.20 311.60 316.73 318.40 14,118,852 44,570
2016-10-27 318.20 313.80 315.43 314.70 23,748,431 75,288
2016-10-26 322.00 316.10 317.74 316.60 11,911,574 37,488
2016-10-25 323.40 320.30 321.79 321.60 13,481,145 41,894
2016-10-24 326.30 321.30 323.32 322.10 15,386,141 47,588
2016-10-21 328.50 323.20 324.84 324.70 16,173,670 49,789
2016-10-20 327.30 324.20 325.93 325.80 14,680,962 45,043
2016-10-19 326.20 323.20 325.05 325.70 14,200,514 43,687
2016-10-18 328.00 319.10 324.35 325.00 23,792,850 73,356
2016-10-17 322.70 316.80 318.43 317.80 14,470,438 45,443
2016-10-14 324.40 319.60 321.96 322.10 11,834,274 36,757
2016-10-13 321.50 316.10 319.57 319.70 15,613,073 48,857
2016-10-12 324.00 318.20 319.56 318.20 28,380,966 88,813
2016-10-11 324.90 319.90 322.31 321.00 17,600,652 54,607
2016-10-10 321.40 318.10 320.29 320.60 11,358,725 35,464
2016-10-07 323.60 319.30 320.93 319.40 33,376,548 103,999
2016-10-06 325.30 318.30 321.45 320.10 26,162,359 81,389
2016-10-05 327.40 323.60 325.06 323.80 27,309,234 84,013
2016-10-04 330.50 327.70 329.11 328.50 22,061,680 67,035
2016-10-03 328.50 325.20 326.57 326.20 13,338,123 40,843
2016-09-30 327.40 323.00 326.19 327.00 19,991,955 61,289
2016-09-29 328.00 322.90 326.99 326.50 27,782,840 84,965
2016-09-28 325.00 322.50 323.95 325.00 74,836,667 231,016
2016-09-27 323.00 319.50 322.20 321.40 47,964,132 148,871
2016-09-26 322.50 320.40 321.54 321.30 11,785,197 36,651
2016-09-23 323.30 320.50 321.29 321.60 17,588,343 54,742
2016-09-22 326.60 323.10 323.88 323.40 11,547,911 35,655
2016-09-21 327.80 323.40 324.23 323.90 14,325,478 44,183
2016-09-20 325.10 322.30 324.38 324.50 15,376,250 47,401
2016-09-19 324.60 322.40 323.44 323.50 9,899,199 30,606
2016-09-16 323.60 319.90 322.00 322.50 61,271,078 190,780
2016-09-15 321.00 318.00 320.73 321.00 15,160,511 47,267
2016-09-14 321.60 317.00 320.13 320.60 28,696,627 89,641
2016-09-13 321.00 318.20 319.95 320.00 16,688,136 52,159
2016-09-12 320.50 310.70 317.52 318.60 15,326,307 48,268
2016-09-09 325.50 317.60 320.69 318.60 21,018,998 65,544
2016-09-08 330.00 325.00 326.49 325.50 20,030,436 61,350
2016-09-07 331.00 325.20 327.97 327.80 15,760,192 48,055
2016-09-06 334.70 331.50 332.58 332.00 17,983,145 54,071
2016-09-05 334.80 330.80 333.11 334.00 22,630,711 67,932
2016-09-02 333.00 328.80 330.09 329.50 42,090,197 127,513
2016-09-01 333.00 328.60 331.53 330.90 20,199,948 60,930
2016-08-31 329.50 327.30 328.52 328.90 102,622,579 312,375
2016-08-30 329.10 322.00 326.57 328.10 41,262,310 126,098
2016-08-29 321.90 318.70 320.07 321.00 23,633,963 73,840
2016-08-26 319.40 313.10 316.97 318.90 27,591,809 87,048
2016-08-25 318.00 308.50 314.45 314.00 40,619,331 129,181
2016-08-24 320.50 309.50 314.35 314.00 30,192,050 96,049
2016-08-23 320.80 313.60 319.00 318.70 40,138,585 125,832
2016-08-22 313.30 305.40 312.12 312.70 31,544,039 101,065
2016-08-19 305.20 296.60 300.74 304.50 36,195,121 120,354
2016-08-18 308.00 298.00 301.46 299.80 38,642,378 128,181
2016-08-17 310.00 304.00 305.84 307.00 11,082,352 36,235
2016-08-16 311.90 308.10 309.17 309.10 14,408,825 46,605
2016-08-15 313.00 308.00 311.93 312.90 10,287,434 32,980
2016-08-12 308.50 306.90 307.90 308.20 11,422,452 37,098
2016-08-11 308.00 301.90 305.76 306.50 16,198,776 52,980
2016-08-10 305.70 300.20 302.50 301.30 14,112,196 46,641
2016-08-09 305.80 301.00 305.23 305.70 10,798,441 35,378
2016-08-08 303.90 300.00 301.83 301.30 20,785,161 68,863
2016-08-05 302.70 299.80 301.06 301.70 14,526,226 48,251
2016-08-04 302.00 298.20 300.33 300.50 13,978,054 46,542
2016-08-03 301.60 298.10 299.98 300.80 12,578,293 41,931
2016-08-02 305.00 300.00 302.39 301.90 15,763,326 52,128
2016-08-01 307.40 304.50 305.76 305.40 13,411,949 43,864
2016-07-29 307.20 304.40 305.78 306.00 13,183,449 43,114
2016-07-28 306.00 304.10 305.25 305.50 22,057,977 72,263
2016-07-27 305.50 303.70 304.68 304.80 26,897,052 88,279
2016-07-26 304.60 297.10 301.67 304.20 29,845,421 98,933
2016-07-25 298.20 293.00 296.52 297.00 22,492,651 75,855
2016-07-22 293.90 290.00 293.10 293.70 15,836,640 54,036
2016-07-21 293.90 290.60 291.95 292.40 12,500,920 42,819
2016-07-20 295.20 290.50 292.73 292.40 15,189,722 51,889
2016-07-19 292.50 289.00 290.75 291.20 8,364,186 28,768
2016-07-18 293.20 289.70 291.14 291.30 11,619,343 39,910
2016-07-15 294.70 288.80 290.47 290.20 13,079,996 45,032
2016-07-14 297.60 292.00 295.04 293.90 15,005,492 50,860
2016-07-13 295.00 291.00 292.18 292.30 10,631,898 36,388
2016-07-12 296.10 292.00 294.55 295.00 8,726,893 29,628
2016-07-11 296.10 291.10 293.54 294.50 16,843,864 57,380
2016-07-08 293.90 288.70 291.13 293.70 18,895,926 64,906
2016-07-07 293.70 289.80 292.47 293.00 33,081,756 113,113
2016-07-06 294.60 287.00 289.03 288.10 21,841,150 75,567
2016-07-05 297.80 295.00 296.15 295.80 32,159,667 108,593
2016-07-04 306.50 296.50 299.89 297.70 21,745,585 72,511
2016-07-01 303.10 297.70 300.66 303.10 29,659,076 98,645
2016-06-30 298.60 290.90 295.77 298.00 31,081,727 105,089
2016-06-29 292.70 282.00 288.94 291.40 22,212,295 76,874
2016-06-28 283.20 279.50 281.16 281.00 18,698,287 66,505
2016-06-27 280.70 276.00 277.64 276.10 30,813,301 110,984
2016-06-24 284.40 263.00 278.06 278.00 43,897,191 157,815
2016-06-23 288.00 285.00 287.14 287.50 20,942,769 72,938
2016-06-22 287.90 282.00 285.28 286.90 40,250,568 141,082
2016-06-21 286.70 283.50 284.69 283.80 27,369,383 96,131
2016-06-20 289.40 283.80 285.56 284.90 25,039,631 87,685
2016-06-17 283.80 278.40 279.74 279.70 73,889,474 264,138
2016-06-16 284.30 278.80 280.60 279.80 24,167,552 86,130
2016-06-15 290.10 282.70 286.58 284.00 24,775,007 86,455
2016-06-14 288.00 282.30 284.47 284.40 20,134,636 70,782
2016-06-13 291.20 285.70 288.55 288.70 25,282,318 87,616
2016-06-10 299.10 292.10 295.15 294.80 32,141,456 108,900
2016-06-09 300.40 297.60 298.83 298.50 20,496,413 68,589
2016-06-08 307.50 299.00 301.81 299.70 16,568,321 54,897
2016-06-07 308.40 304.10 307.15 307.50 18,921,441 61,605
2016-06-06 307.90 304.10 305.53 305.30 19,234,447 62,963
2016-06-03 308.60 304.00 306.38 306.40 20,795,948 67,878
2016-06-02 309.40 305.00 307.13 307.70 27,034,511 87,973
2016-06-01 309.10 304.60 306.73 306.50 18,093,284 58,983
2016-05-31 308.90 302.90 307.27 308.80 25,869,569 84,207
2016-05-30 306.60 301.70 305.18 306.50 14,908,186 48,811
2016-05-27 304.90 298.50 302.07 304.40 35,754,864 118,271
2016-05-26 301.00 293.40 298.20 299.50 30,601,879 102,623
2016-05-25 294.80 290.90 293.04 294.00 21,799,512 74,384
2016-05-24 290.10 282.00 286.02 290.10 22,642,419 79,174
2016-05-23 285.90 282.20 284.60 284.90 12,964,129 45,551
2016-05-20 286.30 284.00 284.86 284.80 12,504,348 43,899
2016-05-19 285.80 281.00 282.64 282.20 19,241,375 68,072
2016-05-18 292.90 285.70 287.11 286.00 17,800,839 61,999
2016-05-17 295.40 290.40 291.92 290.90 18,926,743 64,835
2016-05-13 294.70 292.00 293.34 292.90 27,938,709 95,260
2016-05-12 293.10 288.00 291.06 290.80 12,137,809 41,708
2016-05-11 292.70 287.50 289.00 289.30 25,101,380 86,857
2016-05-10 294.50 291.10 292.60 293.20 19,682,997 67,265
2016-05-09 294.00 288.90 292.77 292.20 22,426,118 76,599
2016-05-04 292.80 288.10 289.30 288.90 15,937,650 55,091
2016-05-03 293.80 286.60 288.77 289.30 15,513,592 53,720
2016-05-02 294.50 291.70 293.31 292.60 17,661,942 60,217
2016-04-29 293.90 284.70 291.48 293.60 25,963,043 89,075
2016-04-28 290.00 284.00 286.78 287.80 26,781,320 93,390
2016-04-27 297.60 290.40 293.95 295.40 28,297,456 96,264
2016-04-26 299.60 293.30 295.32 295.20 21,034,552 71,226
2016-04-25 298.50 290.30 294.14 297.60 25,816,515 87,750
2016-04-21 297.90 290.20 292.94 292.10 21,264,867 72,592
2016-04-20 299.00 291.70 295.47 294.30 27,384,075 92,680
2016-04-19 299.50 296.00 298.18 298.00 17,940,098 60,166
2016-04-18 300.50 296.60 297.88 297.50 21,642,040 72,653
2016-04-15 301.40 297.40 298.38 298.00 19,979,018 66,959
2016-04-14 300.50 295.90 298.93 298.90 15,412,807 51,564
2016-04-13 305.00 295.00 297.57 295.00 35,648,650 119,794
2016-04-12 304.70 296.80 300.29 301.50 36,309,643 120,913
2016-04-11 306.00 301.50 302.66 301.50 18,057,046 59,665
2016-04-08 306.40 300.60 304.01 305.30 12,832,974 42,211
2016-04-07 306.60 301.00 303.06 302.00 34,174,349 112,768
2016-04-06 307.80 301.70 303.02 302.40 31,078,474 102,564
2016-04-05 310.10 304.70 306.62 306.60 22,536,479 73,489
2016-04-04 313.60 309.90 311.24 311.00 27,262,112 87,593
2016-04-01 314.30 307.80 310.11 310.80 21,977,494 70,872
2016-03-31 318.50 313.40 316.44 316.00 19,984,523 63,157
2016-03-30 314.70 309.20 312.99 314.70 24,559,987 78,472
2016-03-29 314.40 306.50 309.75 309.90 18,271,568 58,983
2016-03-23 309.00 303.60 307.35 308.90 14,842,787 48,293
2016-03-22 304.50 296.00 301.53 304.50 13,585,566 45,055
2016-03-21 302.20 297.40 299.04 298.70 13,119,595 43,872
2016-03-18 305.00 300.40 302.25 302.00 20,788,279 68,777
2016-03-17 303.00 299.60 301.89 302.30 15,339,435 50,809
2016-03-16 303.00 299.10 301.45 302.50 16,666,760 55,289
2016-03-15 301.80 297.50 300.39 301.50 17,667,640 58,817
2016-03-14 300.30 295.80 298.41 300.30 16,284,273 54,526
2016-03-11 299.50 292.70 295.92 297.30 39,345,856 132,962
2016-03-10 299.00 292.00 295.28 292.10 23,554,840 79,713
2016-03-09 300.50 294.20 297.14 296.80 23,934,600 80,537
2016-03-08 297.00 291.00 294.56 295.00 15,707,542 53,326
2016-03-07 302.70 291.90 296.28 294.00 20,565,329 69,403
2016-03-04 302.00 295.10 299.11 299.90 31,223,039 104,394
2016-03-03 297.40 287.30 293.33 295.70 51,819,437 176,665
2016-03-02 290.90 284.00 286.18 286.00 41,454,241 144,856
2016-03-01 285.50 275.90 280.58 280.70 18,885,416 67,309
2016-02-29 280.90 276.10 279.36 280.90 18,631,297 66,695
2016-02-26 282.00 277.80 280.32 280.00 16,213,605 57,840
2016-02-25 285.20 278.80 280.55 280.00 10,876,996 38,771
2016-02-24 284.00 277.00 279.90 279.70 13,565,169 48,464
2016-02-23 283.00 277.40 280.95 281.00 14,742,822 52,477
2016-02-22 283.90 277.00 280.60 281.40 18,895,588 67,348
2016-02-19 280.00 275.60 277.36 277.40 13,501,164 48,677
2016-02-18 279.40 275.50 277.57 277.40 10,941,718 39,421
2016-02-17 278.00 271.10 274.67 274.50 30,484,364 110,984
2016-02-16 276.10 271.00 273.54 272.40 16,666,270 60,915
2016-02-15 272.90 265.70 270.57 271.20 16,985,843 62,769
2016-02-12 266.00 261.40 264.38 262.50 35,058,935 132,606
2016-02-11 264.50 252.70 260.69 263.90 17,801,880 68,295
2016-02-10 261.40 253.20 259.36 259.80 17,997,035 69,458
2016-02-09 257.50 248.50 251.00 252.70 26,421,518 105,265
2016-02-08 275.90 257.90 263.66 258.20 30,295,994 114,942
2016-02-05 284.00 271.60 275.08 272.60 25,689,792 93,353
2016-02-04 288.00 278.60 282.46 282.60 16,554,611 58,609
2016-02-03 291.30 275.00 287.68 286.90 12,606,225 43,818
2016-02-02 293.40 287.00 289.34 290.10 14,654,401 50,645
2016-02-01 295.90 288.00 292.16 291.20 30,382,207 103,980
2016-01-29 288.40 278.00 284.66 288.00 40,422,192 142,184
2016-01-28 281.40 275.00 278.12 278.00 18,762,403 67,462
2016-01-27 279.10 272.30 275.30 275.40 31,679,219 115,078
2016-01-26 276.50 269.20 275.04 276.00 17,567,389 63,892
2016-01-25 274.90 270.40 271.85 272.30 18,953,503 69,702
2016-01-22 275.00 263.80 270.77 272.50 35,618,628 131,551
2016-01-21 262.00 255.00 258.74 261.10 17,827,994 68,902
2016-01-20 260.90 254.20 257.02 256.20 15,185,889 59,081
2016-01-19 262.50 257.50 259.80 261.40 19,959,533 76,916
2016-01-18 262.20 251.00 256.69 257.40 28,514,005 111,091
2016-01-15 265.10 256.20 260.71 258.90 30,536,816 117,133
2016-01-14 272.00 263.50 265.38 265.50 30,926,364 116,549
2016-01-13 277.20 273.10 275.27 275.70 22,668,234 82,349
2016-01-12 274.20 264.60 271.68 274.20 23,347,701 85,938
2016-01-11 270.00 261.00 263.62 264.00 17,360,301 65,853
2016-01-08 273.00 267.00 269.95 269.50 21,614,102 80,068
2016-01-07 271.60 263.00 267.67 271.50 29,512,480 110,259
2016-01-06 271.00 266.80 268.00 268.70 16,797,434 62,661
2016-01-05 271.50 266.10 269.86 271.00 18,250,840 67,651
2016-01-04 277.00 268.50 271.07 270.30 21,619,603 79,851
2015-12-30 280.50 276.00 279.00 280.10 13,005,572 46,621
2015-12-29 277.10 273.10 275.83 276.00 8,581,831 31,113
2015-12-28 273.90 269.60 272.69 273.50 7,250,060 26,589
2015-12-23 272.00 268.50 269.74 270.00 22,221,281 82,417
2015-12-22 271.60 268.10 269.47 270.10 29,344,655 108,902
2015-12-21 273.00 266.60 268.98 267.50 25,349,681 94,171
2015-12-18 275.40 272.00 274.44 275.40 18,933,034 68,969
2015-12-17 279.90 273.10 275.72 275.60 23,440,946 85,038
2015-12-16 277.90 267.80 274.24 276.00 22,056,536 80,611
2015-12-15 266.60 262.00 264.46 265.60 32,130,788 121,482
2015-12-14 269.30 265.90 267.54 267.70 15,023,216 56,184
2015-12-11 270.90 263.50 265.72 265.50 25,711,964 96,680
2015-12-10 273.40 268.70 270.55 270.00 18,467,889 68,218
2015-12-09 279.40 270.50 273.52 272.30 30,052,207 109,859
2015-12-08 284.00 277.40 280.59 279.00 19,360,659 69,006
2015-12-07 282.30 278.10 280.04 279.90 15,304,295 54,650
2015-12-04 281.90 275.40 279.09 280.30 22,014,919 78,882
2015-12-03 289.50 281.00 284.04 282.50 31,359,772 110,406
2015-12-02 292.50 287.10 290.06 290.30 17,597,230 60,668
2015-12-01 293.50 288.00 289.58 290.00 48,369,547 167,003
2015-11-30 291.50 285.10 289.74 291.40 35,444,523 122,352
2015-11-27 292.00 282.00 285.73 285.50 48,520,238 169,806
2015-11-26 310.00 293.00 301.19 296.50 118,871,536 394,799
2015-11-25 281.70 271.50 276.55 275.20 21,181,771 76,576
2015-11-24 282.50 273.50 276.21 275.20 28,760,173 104,128
2015-11-23 281.00 274.10 278.84 280.60 22,240,589 79,761
2015-11-20 275.10 269.40 273.28 275.10 17,314,956 63,360
2015-11-19 276.60 267.10 271.04 270.30 24,999,461 92,235
2015-11-18 277.70 271.00 274.19 273.70 19,949,888 72,758
2015-11-17 277.80 274.50 275.81 277.20 35,705,381 129,459
2015-11-16 274.80 269.60 273.04 273.00 20,448,198 74,890
2015-11-13 275.00 264.80 271.41 274.50 25,902,705 95,439
2015-11-12 271.00 264.60 267.21 267.70 24,974,940 93,474
2015-11-11 272.00 264.40 268.50 268.00 39,468,827 147,002
2015-11-10 266.80 263.10 264.81 264.80 19,614,199 74,077
2015-11-09 268.10 262.00 265.44 267.00 28,785,011 108,443
2015-11-06 265.90 261.10 262.37 261.40 15,582,228 59,387
2015-11-05 269.40 265.50 267.24 266.30 18,965,282 70,974
2015-11-04 269.80 265.10 267.02 267.00 14,125,650 52,902
2015-11-03 266.10 263.10 264.85 265.30 17,677,730 66,747
2015-11-02 269.50 263.80 265.40 265.00 18,956,992 71,427
2015-10-30 272.00 264.80 268.37 268.30 25,345,795 94,443
2015-10-29 267.80 262.50 266.00 266.70 18,980,783 71,354
2015-10-28 268.10 259.30 265.04 268.00 37,437,590 141,251
2015-10-27 261.80 255.00 258.65 261.10 24,467,547 94,621
2015-10-26 258.60 251.90 254.65 254.90 15,101,294 59,302
2015-10-23 260.00 257.00 258.77 258.60 12,240,710 47,304
2015-10-22 257.70 252.20 255.40 257.70 50,074,117 196,541
2015-10-21 256.50 254.00 255.45 256.40 22,002,122 86,132
2015-10-20 254.90 249.90 253.70 254.80 28,013,723 110,430
2015-10-19 249.90 248.10 249.24 249.90 7,848,547 31,492
2015-10-16 249.30 245.20 246.80 246.00 12,710,168 51,500
2015-10-15 248.60 243.30 246.32 246.20 14,873,785 60,384
2015-10-14 245.50 242.10 243.53 244.60 14,975,428 61,494
2015-10-13 246.40 237.30 244.07 245.80 20,924,411 85,738
2015-10-12 243.80 240.50 242.12 242.00 10,000,202 41,303
2015-10-09 247.70 238.50 243.67 241.00 30,564,448 125,432
2015-10-08 247.50 242.50 245.66 247.00 15,880,844 64,648
2015-10-07 255.00 246.70 250.74 247.70 17,857,203 71,219
2015-10-06 253.80 249.60 251.90 252.10 18,734,166 74,370
2015-10-05 254.80 250.60 252.96 250.80 18,535,385 73,272
2015-10-02 256.00 249.00 252.94 253.00 37,760,066 149,405
2015-10-01 250.40 243.90 247.32 245.30 27,552,266 111,414
2015-09-30 250.00 245.50 248.98 249.80 23,866,472 95,860
2015-09-29 244.50 239.90 242.58 243.30 23,656,694 97,523
2015-09-28 248.90 243.90 247.52 245.80 18,744,348 75,728
2015-09-25 245.20 242.60 243.83 243.90 25,750,144 105,608
2015-09-24 243.00 241.00 241.69 241.10 64,179,498 265,549
2015-09-23 242.70 236.80 241.24 242.00 59,029,561 244,719
2015-09-22 237.50 235.00 236.43 236.50 21,753,259 92,009
2015-09-21 235.00 227.70 233.88 234.70 15,491,552 66,231
2015-09-18 234.00 229.50 231.43 231.40 14,634,005 63,232
2015-09-17 233.50 227.30 231.18 231.00 20,392,704 88,215
2015-09-16 231.40 221.40 227.84 230.00 38,957,772 170,971
2015-09-15 222.10 220.00 220.99 221.40 7,479,244 33,848
2015-09-14 224.60 220.00 221.65 221.00 13,492,970 60,845
2015-09-11 222.80 218.00 220.58 222.60 20,817,656 94,380
2015-09-10 221.10 219.00 219.92 220.20 20,613,404 93,742
2015-09-09 224.40 219.60 222.13 222.00 36,247,229 163,124
2015-09-08 221.40 218.20 220.29 221.10 16,322,339 74,093
2015-09-07 223.90 218.50 219.66 218.50 7,347,239 33,444
2015-09-04 226.10 220.30 222.73 221.90 15,572,397 69,913
2015-09-03 226.80 218.50 222.97 226.80 20,209,465 90,620
2015-09-02 220.10 215.50 217.83 218.00 14,999,858 68,862
2015-09-01 220.40 214.60 217.94 219.00 18,735,740 85,968
2015-08-31 224.70 220.30 221.60 221.00 19,945,730 90,008
2015-08-28 228.30 221.20 223.79 223.80 19,223,909 85,902
2015-08-27 230.60 226.20 227.54 227.30 17,689,217 77,740
2015-08-26 226.90 219.00 223.45 225.00 27,315,240 122,241
2015-08-25 228.60 216.50 224.04 225.70 24,857,447 110,937
2015-08-24 221.50 212.60 218.18 216.80 50,362,470 230,826
2015-08-21 228.80 219.00 225.46 226.60 30,573,120 135,676
2015-08-20 231.80 221.70 226.12 222.40 30,935,477 137,150
2015-08-19 239.00 229.30 231.78 231.80 23,411,097 100,995
2015-08-18 239.90 228.20 233.36 239.00 66,923,824 286,725
2015-08-17 224.00 216.10 220.36 220.80 26,193,282 118,861
2015-08-14 219.90 215.10 217.70 219.10 21,733,837 99,834
2015-08-13 224.40 216.80 218.69 217.70 34,124,314 156,037
2015-08-12 224.00 217.80 220.46 218.20 20,270,134 91,946
2015-08-11 229.00 222.00 223.29 222.00 24,915,522 111,585
2015-08-10 227.00 221.90 224.96 226.70 27,566,651 122,541
2015-08-07 224.00 220.50 221.24 220.50 43,653,623 197,315
2015-08-06 224.00 220.40 222.45 222.00 53,594,955 240,956
2015-08-05 222.20 212.60 217.83 220.00 73,951,283 339,588
2015-08-04 219.60 210.60 214.79 212.80 41,561,433 193,548
2015-08-03 223.60 218.00 220.13 220.00 20,406,563 92,693
2015-07-31 223.50 221.30 222.12 221.80 15,433,818 69,453
2015-07-30 232.40 220.20 224.84 221.40 15,539,538 69,105
2015-07-29 230.40 225.60 228.68 230.40 11,201,913 48,985
2015-07-28 232.90 226.30 228.42 227.00 14,152,515 61,959
2015-07-27 239.50 228.00 231.95 228.00 27,791,225 119,793
2015-07-24 240.80 238.60 239.53 239.00 11,699,943 48,845
2015-07-23 241.00 238.10 239.74 239.60 12,483,937 52,072
2015-07-22 243.30 239.50 240.38 239.50 10,930,505 45,473
2015-07-21 245.00 242.10 243.19 242.40 16,530,235 67,973
2015-07-20 245.90 238.00 243.44 243.00 18,462,092 75,839
2015-07-17 243.00 236.70 238.72 237.80 25,011,138 104,766
2015-07-16 243.00 239.80 241.68 241.50 13,231,437 54,748
2015-07-15 240.40 238.30 239.42 239.50 13,313,411 55,607
2015-07-14 240.40 237.50 238.88 238.90 13,662,260 57,193
2015-07-13 239.00 235.70 238.12 239.00 20,666,303 86,788
2015-07-10 234.50 228.90 232.57 234.00 20,556,969 88,378
2015-07-09 228.40 225.00 226.96 227.60 21,160,633 93,236
2015-07-08 226.50 224.00 225.68 225.80 16,022,161 70,996
2015-07-07 227.90 224.80 226.18 226.80 16,232,788 71,767
2015-07-06 226.90 222.00 226.09 226.40 9,950,139 44,009
2015-07-03 229.20 225.30 226.97 227.40 13,046,760 57,480
2015-07-02 231.30 228.50 229.99 230.00 31,391,788 136,449
2015-07-01 231.00 228.50 229.57 229.00 15,766,472 68,681
2015-06-30 233.50 227.60 229.04 228.80 20,309,716 88,673
2015-06-29 234.90 224.50 231.84 234.10 13,334,421 57,518
2015-06-26 238.20 233.50 235.64 236.20 10,441,579 44,312
2015-06-25 236.40 232.60 234.04 234.90 30,458,968 130,160
2015-06-24 240.20 235.80 237.11 237.00 10,119,087 42,675
2015-06-23 240.00 238.30 239.08 239.40 18,753,258 78,440
2015-06-22 239.20 234.80 236.88 238.00 19,287,739 81,435
2015-06-19 236.00 230.60 234.44 235.50 63,708,175 271,745
2015-06-18 233.40 226.70 231.22 231.50 24,002,076 103,804
2015-06-17 236.20 229.10 232.04 232.00 37,862,634 163,191
2015-06-16 235.50 227.60 231.08 234.00 24,420,453 105,680
2015-06-15 237.00 234.00 235.00 234.20 15,641,854 66,560
2015-06-12 240.50 235.20 236.69 235.30 11,730,700 49,561
2015-06-11 241.70 238.20 240.10 239.20 15,131,011 63,019
2015-06-10 237.50 231.70 235.06 237.10 27,225,033 115,850
2015-06-09 237.00 231.80 233.81 233.80 23,688,143 101,311
2015-06-08 249.50 235.00 240.02 235.50 42,035,741 175,134
2015-06-04 248.40 245.00 246.61 246.50 23,145,988 93,858
2015-06-03 249.30 243.60 246.73 247.50 22,552,713 91,407
2015-06-02 250.40 241.10 245.33 243.30 34,902,786 142,270
2015-06-01 244.70 239.10 241.13 241.10 23,788,785 98,657
2015-05-29 246.50 241.10 243.69 242.70 23,502,984 96,446
2015-05-28 247.00 243.30 245.36 245.40 15,969,358 65,086
2015-05-27 246.60 242.30 244.10 245.90 18,872,167 77,312
2015-05-26 244.20 241.50 242.50 242.00 21,655,495 89,303
2015-05-22 246.00 242.80 243.72 243.50 16,675,344 68,421
2015-05-21 248.50 243.00 244.94 244.70 11,974,725 48,883
2015-05-20 248.50 245.00 247.46 248.50 14,057,719 56,807
2015-05-19 246.00 243.40 244.84 246.00 14,286,178 58,348
2015-05-18 244.90 240.80 242.84 243.00 24,559,970 101,136
2015-05-13 245.60 240.20 242.16 241.90 25,882,630 106,883
2015-05-12 249.00 242.50 244.19 244.90 17,643,505 72,252
2015-05-11 253.90 249.50 250.68 250.00 20,106,350 80,192
2015-05-08 254.70 245.00 250.16 253.10 25,924,232 103,629
2015-05-07 248.50 241.50 245.60 246.90 35,927,419 146,279
2015-05-06 248.90 245.50 247.35 247.00 461,837,115 1,896,155
2015-05-05 269.90 254.90 257.31 255.50 20,202,187 78,522
2015-05-04 1,300.00 1,265.00 1,293.87 1,293.00 22,152,678 17,122
2015-04-30 1,279.00 1,213.00 1,252.59 1,276.00 46,203,093 36,887
2015-04-29 1,295.00 1,240.00 1,260.11 1,245.00 27,368,171 21,716
2015-04-28 1,328.00 1,270.00 1,290.27 1,300.00 38,165,804 29,607
2015-04-27 1,289.00 1,259.00 1,275.64 1,287.00 23,535,461 18,457
2015-04-24 1,258.00 1,240.00 1,253.32 1,258.00 11,876,019 9,477
2015-04-23 1,253.00 1,229.00 1,236.32 1,240.00 15,732,188 12,725
2015-04-22 1,264.00 1,232.00 1,239.33 1,233.00 29,102,506 23,525
2015-04-21 1,260.00 1,230.00 1,251.85 1,255.00 24,563,460 19,622
2015-04-20 1,250.00 1,231.00 1,240.22 1,241.00 12,499,773 10,079
2015-04-17 1,244.00 1,231.00 1,238.80 1,240.00 26,350,026 21,270
2015-04-16 1,246.00 1,201.00 1,239.51 1,245.00 35,121,585 28,335
2015-04-15 1,250.00 1,237.00 1,245.39 1,247.00 41,308,018 33,266
2015-04-14 1,260.00 1,237.00 1,246.04 1,241.00 14,970,752 12,014
2015-04-13 1,270.00 1,245.00 1,259.36 1,260.00 18,500,047 14,690
2015-04-10 1,251.00 1,230.00 1,246.11 1,250.00 19,837,134 15,922
2015-04-09 1,235.00 1,213.00 1,221.57 1,232.00 66,629,630 54,542
2015-04-08 1,212.00 1,194.00 1,207.33 1,210.00 43,144,905 35,736
2015-04-07 1,210.00 1,184.00 1,200.32 1,201.00 15,491,203 12,906
2015-04-01 1,186.00 1,156.00 1,177.89 1,184.00 28,791,329 24,447
2015-03-31 1,185.00 1,165.00 1,172.66 1,166.00 16,866,141 14,382
2015-03-30 1,184.00 1,162.00 1,171.48 1,172.00 11,733,660 10,017
2015-03-27 1,169.00 1,137.00 1,152.23 1,164.00 19,540,040 16,958
2015-03-26 1,155.00 1,125.00 1,140.31 1,141.00 23,199,466 20,346
2015-03-25 1,181.00 1,151.00 1,165.36 1,163.00 29,632,836 25,429
2015-03-24 1,185.00 1,170.00 1,175.90 1,172.00 30,252,959 25,724
2015-03-23 1,184.00 1,174.00 1,176.35 1,175.00 17,797,972 15,129
2015-03-20 1,193.00 1,176.00 1,183.98 1,182.00 18,484,921 15,618
2015-03-19 1,192.00 1,164.00 1,176.45 1,180.00 25,398,728 21,592
2015-03-18 1,207.00 1,182.00 1,195.12 1,190.00 19,318,747 16,169
2015-03-17 1,211.00 1,182.00 1,196.28 1,195.00 26,707,369 22,325
2015-03-16 1,225.00 1,201.00 1,210.53 1,211.00 17,392,792 14,368
2015-03-13 1,237.00 1,201.00 1,215.40 1,201.00 41,231,593 33,923
2015-03-12 1,282.00 1,213.00 1,236.05 1,215.00 44,467,771 35,971
2015-03-11 1,263.00 1,223.00 1,247.15 1,254.00 71,120,439 57,036
2015-03-10 1,238.00 1,205.00 1,221.61 1,210.00 21,578,392 17,663
2015-03-09 1,239.00 1,220.00 1,229.88 1,226.00 19,562,279 15,907
2015-03-06 1,241.00 1,207.00 1,227.83 1,225.00 37,722,578 30,726
2015-03-05 1,210.00 1,173.00 1,196.71 1,197.00 30,960,050 25,880
2015-03-04 1,174.00 1,151.00 1,165.06 1,174.00 16,704,306 14,342
2015-03-03 1,172.00 1,152.50 1,156.90 1,154.00 27,102,199 23,422
2015-03-02 1,200.00 1,150.00 1,170.44 1,155.00 30,260,205 25,853
2015-02-27 1,214.00 1,186.00 1,195.70 1,200.00 32,280,580 26,997
2015-02-26 1,195.00 1,137.00 1,163.94 1,194.00 42,274,935 36,318
2015-02-25 1,145.00 1,085.00 1,116.76 1,144.00 24,231,354 21,699
2015-02-24 1,092.00 1,069.00 1,080.94 1,092.00 22,844,075 21,134
2015-02-23 1,106.00 1,078.00 1,084.01 1,078.00 40,826,892 37,663
2015-02-20 1,112.00 1,092.00 1,097.67 1,095.00 23,786,886 21,671
2015-02-19 1,117.00 1,104.00 1,109.68 1,110.00 9,653,941 8,700
2015-02-18 1,119.00 1,111.00 1,113.34 1,111.00 15,754,823 14,151
2015-02-17 1,123.00 1,113.00 1,119.61 1,123.00 6,841,886 6,111
2015-02-16 1,122.00 1,080.00 1,116.31 1,116.00 6,317,205 5,659
2015-02-13 1,125.00 1,110.00 1,119.23 1,122.00 13,834,818 12,361
2015-02-12 1,120.00 1,090.00 1,112.77 1,120.00 17,128,943 15,393
2015-02-11 1,087.00 1,076.00 1,083.46 1,087.00 10,311,752 9,518
2015-02-10 1,086.00 1,076.00 1,079.13 1,080.00 38,252,992 35,448
2015-02-09 1,100.00 1,076.00 1,085.21 1,082.00 15,375,262 14,168
2015-02-06 1,125.00 1,085.00 1,097.53 1,098.00 19,501,610 17,769
2015-02-05 1,124.00 1,086.00 1,110.45 1,122.00 27,247,155 24,536
2015-02-04 1,095.00 1,072.00 1,084.29 1,094.00 15,926,235 14,687
2015-02-03 1,099.00 1,082.00 1,089.84 1,082.00 18,951,438 17,388
2015-02-02 1,119.00 1,085.00 1,096.84 1,097.00 28,967,183 26,429
2015-01-30 1,140.00 1,124.00 1,130.73 1,125.00 10,657,152 9,425
2015-01-29 1,145.00 1,124.00 1,137.81 1,142.00 9,764,722 8,582
2015-01-28 1,140.00 1,125.00 1,130.66 1,130.00 12,164,398 10,759
2015-01-27 1,158.00 1,127.00 1,138.90 1,131.00 13,621,700 11,961
2015-01-26 1,162.00 1,152.00 1,156.06 1,155.00 9,616,142 8,319
2015-01-23 1,160.00 1,142.00 1,151.10 1,154.00 18,472,875 16,049
2015-01-22 1,175.00 1,141.00 1,152.33 1,147.00 35,649,956 30,938
2015-01-21 1,175.00 1,159.00 1,165.81 1,175.00 35,172,621 30,172
2015-01-20 1,160.00 1,140.00 1,151.15 1,150.00 18,237,169 15,843
2015-01-19 1,147.00 1,122.00 1,137.94 1,147.00 6,109,367 5,369
2015-01-16 1,134.00 1,106.00 1,119.50 1,123.00 51,035,536 45,588
2015-01-15 1,139.00 1,110.00 1,119.65 1,136.00 26,411,806 23,594
2015-01-14 1,120.00 1,102.00 1,115.89 1,110.00 22,440,601 20,118
2015-01-13 1,120.00 1,098.00 1,112.48 1,120.00 20,676,249 18,587
2015-01-12 1,105.00 1,090.00 1,099.47 1,105.00 34,864,876 31,701
2015-01-09 1,094.00 1,081.00 1,088.01 1,094.00 11,189,028 10,286
2015-01-08 1,092.00 1,075.00 1,082.75 1,092.00 9,798,568 9,050
2015-01-07 1,087.00 1,070.00 1,074.42 1,073.00 11,793,783 10,977
2015-01-06 1,088.00 1,068.00 1,077.46 1,079.00 10,084,258 9,356
2015-01-05 1,106.00 1,091.00 1,097.67 1,091.00 17,274,249 15,737
2015-01-02 1,110.00 1,088.00 1,100.01 1,100.00 28,567,401 25,990
2014-12-30 1,092.00 1,079.00 1,085.46 1,087.00 17,421,675 16,062
2014-12-29 1,097.00 1,060.00 1,089.58 1,094.00 11,326,571 10,394
2014-12-23 1,104.00 1,078.00 1,096.85 1,084.00 11,945,375 10,891
2014-12-22 1,100.00 1,078.00 1,089.05 1,085.00 14,061,596 12,912
2014-12-19 1,109.00 1,081.00 1,095.92 1,097.00 12,433,523 11,344
2014-12-18 1,095.00 1,074.00 1,086.46 1,095.00 13,740,481 12,647
2014-12-17 1,067.00 1,031.00 1,053.09 1,067.00 23,179,276 22,015
2014-12-16 1,054.00 1,026.00 1,038.83 1,036.00 24,668,274 23,729
2014-12-15 1,054.00 1,036.00 1,048.67 1,047.00 26,621,855 25,322
2014-12-12 1,068.00 1,048.00 1,057.90 1,050.00 16,068,439 15,189
2014-12-11 1,073.00 1,057.00 1,065.97 1,066.00 10,336,723 9,698
2014-12-10 1,076.00 1,053.00 1,065.78 1,069.00 13,293,923 12,471
2014-12-09 1,078.00 1,063.00 1,073.12 1,071.00 16,901,016 15,749
2014-12-08 1,089.00 1,066.00 1,076.34 1,073.00 12,887,863 11,972
2014-12-05 1,088.00 1,064.00 1,078.59 1,080.00 47,463,488 44,173
2014-12-04 1,068.00 1,032.00 1,051.10 1,060.00 62,814,305 59,800
2014-12-03 1,050.00 1,027.00 1,038.16 1,032.00 21,720,041 20,932
2014-12-02 1,040.00 1,024.00 1,035.83 1,036.00 20,706,079 19,990
2014-12-01 1,032.00 1,006.00 1,021.27 1,029.00 19,516,474 19,110
2014-11-28 1,030.00 1,009.00 1,025.17 1,030.00 36,601,438 35,703
2014-11-27 1,033.00 995.00 1,008.62 1,019.00 64,552,769 63,994
2014-11-26 1,022.00 1,009.00 1,018.81 1,013.00 20,922,808 20,537
2014-11-25 1,012.00 1,005.00 1,009.12 1,006.00 38,679,883 38,337
2014-11-24 1,010.00 1,001.00 1,006.75 1,003.00 14,212,235 14,117
2014-11-21 1,005.00 1,000.00 1,003.31 1,005.00 9,879,374 9,847
2014-11-20 1,003.00 991.00 998.70 999.00 13,132,942 13,149
2014-11-19 1,003.00 990.00 995.31 993.00 10,262,828 10,311
2014-11-18 1,015.00 993.00 1,003.71 995.00 8,361,891 8,331
2014-11-17 1,005.00 987.00 1,001.12 1,005.00 12,804,638 12,790
2014-11-14 1,002.00 957.00 990.19 999.00 22,380,338 22,603
2014-11-13 966.00 952.00 961.00 965.00 341,520,964 359,385
2014-11-12 970.00 959.00 964.00 961.00 10,322,777 10,712
2014-11-11 968.00 958.00 964.90 965.00 21,224,783 21,996
2014-11-10 969.00 946.00 963.78 961.00 12,903,092 13,388
2014-11-07 957.00 945.00 950.97 955.00 7,825,562 8,229
2014-11-06 955.00 942.00 948.02 950.00 9,657,261 10,187
2014-11-05 953.00 941.00 944.00 944.00 20,455,480 21,669
2014-11-04 957.00 945.00 953.44 949.00 11,222,097 11,770
2014-11-03 976.00 950.00 960.56 952.00 7,996,744 8,325
2014-10-31 970.00 955.00 967.15 970.00 9,765,310 10,097
2014-10-30 954.00 941.00 947.73 952.00 15,699,647 16,565
2014-10-29 969.00 947.00 957.88 949.00 18,953,357 19,790
2014-10-28 970.00 962.00 965.94 962.00 7,154,729 7,407
2014-10-27 968.00 955.00 965.45 964.00 11,740,535 12,160
2014-10-24 959.00 939.00 948.37 953.00 10,211,053 10,767
2014-10-23 966.00 948.00 955.50 953.00 18,668,717 19,542
2014-10-22 970.00 958.00 964.40 965.00 20,153,132 20,897
2014-10-21 963.00 949.00 954.46 954.00 42,076,565 44,083
2014-10-20 954.00 928.00 949.24 950.00 23,838,408 25,114
2014-10-17 931.00 900.00 924.13 926.00 33,654,816 36,417
2014-10-16 923.00 892.00 904.49 900.00 31,911,628 35,280
2014-10-15 954.00 921.00 932.93 923.00 11,398,558 12,218
2014-10-14 956.00 934.00 947.06 948.00 16,402,503 17,319
2014-10-13 970.00 927.00 950.06 955.00 33,297,585 35,048
2014-10-10 989.00 972.00 978.12 980.00 24,872,663 25,429
2014-10-09 1,013.00 980.00 995.82 981.00 13,811,205 13,869
2014-10-08 1,006.00 980.00 992.54 1,003.00 20,041,735 20,185
2014-10-07 1,018.00 1,000.00 1,009.11 1,001.00 19,706,814 19,529
2014-10-06 1,017.00 1,005.00 1,014.11 1,015.00 10,245,262 10,103
2014-10-03 1,009.00 994.00 1,000.46 1,009.00 16,499,438 16,492
2014-10-02 1,009.00 991.00 998.40 998.00 22,317,016 22,354
2014-10-01 1,006.00 980.00 997.47 1,001.00 8,097,475 8,118
2014-09-30 985.00 976.00 980.95 981.00 9,814,499 10,006
2014-09-29 994.00 973.00 980.85 980.00 11,612,031 11,839
2014-09-26 990.00 976.00 984.55 990.00 7,798,121 7,917
2014-09-25 993.00 980.00 984.48 983.00 6,453,236 6,555
2014-09-24 997.00 983.00 987.05 986.00 9,031,498 9,150
2014-09-23 997.00 991.00 994.55 997.00 20,879,405 20,994
2014-09-22 999.00 994.00 995.72 994.00 8,269,491 8,305
2014-09-19 1,008.00 1,000.00 1,004.04 1,002.00 6,571,201 6,545
2014-09-18 1,016.00 998.00 1,001.92 1,001.00 13,684,383 13,658
2014-09-17 1,020.00 1,007.00 1,014.10 1,013.00 11,791,328 11,627
2014-09-16 1,021.00 1,006.00 1,015.55 1,013.00 9,798,033 9,648
2014-09-15 1,026.00 1,006.00 1,013.72 1,011.00 10,830,379 10,684
2014-09-12 1,017.00 1,002.00 1,010.55 1,011.00 6,837,702 6,767
2014-09-11 1,009.00 1,003.00 1,006.74 1,007.00 2,463,252 2,447
2014-09-10 1,021.00 1,006.00 1,016.47 1,009.00 29,127,817 28,656
2014-09-09 1,018.00 998.00 1,010.03 1,016.00 23,186,617 22,963
2014-09-08 1,002.00 980.00 989.74 995.00 36,574,117 36,954
2014-09-05 995.00 987.00 991.30 992.00 8,752,156 8,829
2014-09-04 999.00 990.00 996.45 999.00 16,179,340 16,237
2014-09-03 997.00 983.00 992.96 997.00 19,984,485 20,129
2014-09-02 999.00 976.00 987.26 984.00 31,266,847 31,670
2014-09-01 1,006.00 990.00 997.59 996.00 9,575,214 9,598
2014-08-29 1,021.00 1,001.00 1,009.90 1,006.00 12,481,226 12,358
2014-08-28 1,030.00 1,016.00 1,023.18 1,021.00 15,614,757 15,261
2014-08-27 1,030.00 1,015.00 1,025.63 1,023.00 14,023,466 13,673
2014-08-26 1,028.00 1,015.00 1,021.41 1,020.00 13,242,554 12,965
2014-08-25 1,029.00 1,016.00 1,020.96 1,022.00 8,584,252 8,408
2014-08-22 1,018.00 1,002.00 1,013.12 1,015.00 24,738,272 24,418
2014-08-21 1,016.00 1,000.00 1,007.69 1,010.00 35,669,146 35,405
2014-08-20 1,033.00 995.00 1,009.93 1,011.00 51,135,060 50,582
2014-08-19 1,033.00 1,003.00 1,018.04 1,015.00 81,230,089 79,962
2014-08-18 1,016.00 956.00 999.72 1,005.00 127,493,051 128,101
2014-08-15 966.00 920.00 954.66 956.00 137,796,744 144,344
2014-08-14 858.00 852.00 854.67 853.00 3,375,944 3,950
2014-08-13 859.00 852.00 854.34 853.00 7,273,064 8,513
2014-08-12 860.00 839.00 851.96 857.00 19,138,348 22,464
2014-08-11 845.00 825.00 838.14 845.00 16,011,523 19,104
2014-08-08 829.00 804.00 814.51 820.00 10,936,890 13,427
2014-08-07 832.00 813.00 818.89 829.00 79,084,221 96,642
2014-08-06 818.00 811.00 815.68 817.00 20,245,284 24,813
2014-08-05 823.00 811.00 816.70 818.00 12,546,499 15,362
2014-08-04 816.00 807.00 813.90 815.00 6,534,762 8,029
2014-08-01 814.00 790.00 803.15 810.00 14,303,942 17,809
2014-07-31 822.00 815.00 816.43 816.00 19,199,902 23,517
2014-07-30 824.00 817.00 821.37 824.00 9,947,668 12,111
2014-07-29 830.00 816.00 821.45 820.00 5,125,839 6,240
2014-07-28 829.00 815.00 819.93 822.00 29,416,831 35,893
2014-07-25 831.00 811.00 821.01 812.00 26,670,577 32,485
2014-07-24 833.00 828.00 830.18 833.00 21,726,603 26,171
2014-07-23 835.00 830.00 832.17 830.00 8,765,260 10,533
2014-07-22 839.00 834.00 836.22 836.00 5,570,583 6,662
2014-07-21 849.00 830.00 835.69 839.00 3,860,899 4,620
2014-07-18 850.00 831.00 842.04 839.00 4,718,805 5,604
2014-07-17 850.00 838.00 848.89 848.00 14,499,917 17,081
2014-07-16 856.00 847.00 850.61 850.00 8,636,255 10,153
2014-07-15 859.00 848.00 850.47 850.00 11,385,280 13,387
2014-07-14 869.00 853.00 857.01 857.00 6,387,260 7,453
2014-07-11 862.00 838.00 845.55 857.00 25,657,021 30,420
2014-07-10 859.00 837.00 841.94 838.00 10,430,075 12,387
2014-07-09 873.00 854.00 861.55 854.00 10,100,993 11,724
2014-07-08 877.00 869.00 873.04 869.00 10,745,369 12,308
2014-07-07 888.00 876.00 881.36 880.00 6,616,364 7,507
2014-07-04 888.00 874.00 882.95 885.00 4,355,863 4,934
2014-07-03 878.00 862.00 872.71 878.00 19,076,377 21,823
2014-07-02 867.00 853.00 858.16 866.00 34,563,056 40,091
2014-07-01 860.00 846.00 853.08 854.00 14,928,810 17,500
2014-06-30 858.00 850.00 854.75 856.00 9,101,410 10,648
2014-06-27 861.00 844.00 854.53 854.00 8,354,774 9,777
2014-06-26 868.00 852.00 859.85 859.00 6,880,507 8,002
2014-06-25 874.00 855.00 860.87 858.00 8,575,444 9,961
2014-06-24 875.00 862.00 869.24 870.00 7,013,025 8,068
2014-06-23 873.00 862.00 865.34 863.00 4,619,058 5,337
2014-06-20 874.00 866.00 869.13 869.00 6,395,941 7,359
2014-06-19 880.00 872.00 875.82 872.00 8,174,014 9,333
2014-06-18 879.00 871.00 875.24 879.00 9,175,815 10,488
2014-06-17 880.00 866.00 872.76 876.00 11,348,504 13,003
2014-06-16 872.00 846.00 869.21 870.00 34,600,661 39,807
2014-06-13 869.00 864.00 866.20 866.00 3,166,828 3,656
2014-06-12 870.00 860.00 864.86 870.00 11,997,362 13,872
2014-06-11 871.00 867.00 869.69 870.00 9,628,595 11,072
2014-06-10 869.00 856.00 864.35 868.00 10,345,390 11,969
2014-06-06 878.00 862.00 868.82 865.00 7,771,565 8,945
2014-06-04 872.00 862.00 864.33 864.00 17,432,796 20,169
2014-06-03 874.00 863.00 868.17 874.00 10,585,870 12,192
2014-06-02 879.00 868.00 873.04 870.00 14,806,904 16,960
2014-05-28 896.00 871.00 880.24 880.00 26,992,994 30,663
2014-05-27 896.00 873.00 889.20 890.00 14,002,234 15,749
2014-05-26 874.00 866.00 868.64 866.00 2,212,436 2,547
2014-05-23 874.00 863.00 867.28 863.00 5,168,307 5,959
2014-05-22 885.00 866.00 874.04 872.00 7,165,687 8,197
2014-05-21 887.00 874.00 880.79 878.00 9,413,035 10,687
2014-05-20 887.00 870.00 877.98 887.00 12,052,827 13,728
2014-05-19 879.00 866.00 873.22 879.00 11,526,876 13,193
2014-05-15 877.00 864.00 869.83 867.00 11,188,027 12,863
2014-05-14 881.00 860.00 868.21 871.00 16,334,357 18,820
2014-05-13 867.00 860.00 860.48 860.00 14,149,784 16,445
2014-05-12 868.00 860.00 861.52 862.00 16,005,295 18,580
2014-05-09 862.00 855.00 859.42 860.00 8,825,558 10,271
2014-05-08 864.00 852.00 858.35 860.00 8,778,428 10,231
2014-05-07 855.00 842.00 846.30 850.00 26,892,141 31,776
2014-05-06 862.00 855.00 859.49 858.00 8,853,325 10,301
2014-05-05 865.00 852.00 855.95 857.00 6,178,262 7,218
2014-05-02 857.00 838.00 850.22 857.00 8,355,946 9,828
2014-05-01 848.00 835.00 844.02 848.00 6,496,001 7,697
2014-04-30 856.00 831.00 837.05 837.00 46,708,677 55,794
2014-04-29 868.00 845.00 856.03 860.00 16,510,957 19,290
2014-04-28 866.00 842.00 851.95 845.00 15,318,933 17,981
2014-04-25 870.00 857.00 865.31 857.00 10,291,142 11,893
2014-04-24 878.00 861.00 870.95 870.00 9,522,253 10,933
2014-04-23 880.00 865.00 870.70 870.00 7,472,314 8,582
2014-04-22 877.00 859.00 867.68 870.00 8,322,702 9,592
2014-04-16 865.00 842.00 856.14 860.00 12,133,952 14,172
2014-04-15 858.00 834.00 840.48 840.00 16,578,540 19,725
2014-04-14 853.00 830.00 840.98 843.00 13,617,704 16,191
2014-04-11 872.00 853.00 858.89 857.00 10,298,327 11,988
2014-04-10 887.00 865.00 872.25 873.00 8,574,265 9,830
2014-04-09 890.00 865.00 884.21 882.00 25,049,825 28,330
2014-04-08 897.00 880.00 887.95 884.00 15,565,720 17,527
2014-04-07 900.00 878.00 890.91 899.00 12,109,414 13,592
2014-04-04 905.00 878.00 893.35 900.00 12,020,912 13,456
2014-04-03 901.00 886.00 893.39 895.00 9,731,762 10,892
2014-04-02 904.00 897.00 900.26 902.00 10,442,744 11,599
2014-04-01 906.00 897.00 901.86 902.00 14,587,705 16,175
2014-03-31 909.00 887.00 898.32 902.00 21,881,614 24,358
2014-03-28 895.00 881.00 890.67 895.00 20,466,874 22,966
2014-03-27 891.00 874.00 881.87 883.00 11,956,499 13,559
2014-03-26 875.00 844.00 865.99 874.00 21,767,529 25,112
2014-03-25 858.00 840.00 842.72 845.00 64,499,885 76,150
2014-03-24 842.00 832.00 837.16 840.00 12,797,699 15,287
2014-03-21 843.00 826.00 839.86 841.00 20,814,981 24,784
2014-03-20 840.00 825.00 831.11 827.00 7,771,713 9,351
2014-03-19 848.00 835.00 840.55 840.00 26,105,941 31,058
2014-03-18 859.00 841.00 854.18 850.00 18,147,785 21,226
2014-03-17 876.00 851.00 866.83 855.00 13,874,782 16,014
2014-03-14 872.00 846.00 861.28 857.00 20,442,371 23,734
2014-03-13 884.00 869.00 874.10 873.00 14,541,660 16,639
2014-03-12 875.00 842.00 861.91 871.00 73,329,539 85,078
2014-03-11 859.00 819.00 846.03 853.00 61,699,507 72,933
2014-03-10 814.00 791.00 800.88 798.00 15,948,203 19,914
2014-03-07 816.00 809.00 812.43 810.00 10,241,664 12,606
2014-03-06 814.00 806.00 809.17 810.00 9,475,338 11,710
2014-03-05 822.00 806.00 814.71 806.00 8,275,127 10,157
2014-03-04 819.00 807.00 815.48 814.00 10,035,326 12,309
2014-03-03 810.00 795.00 804.18 800.00 19,724,946 24,502
2014-02-28 820.00 802.00 813.51 815.00 18,499,621 22,738
2014-02-27 819.00 796.00 809.05 812.00 11,910,108 14,721
2014-02-26 832.00 810.00 817.65 810.00 17,699,575 21,647
2014-02-25 818.00 808.00 814.66 814.00 30,275,000 37,162
2014-02-24 820.00 787.00 805.78 810.00 26,381,610 32,726
2014-02-21 805.00 773.00 794.25 796.00 29,883,263 37,634
2014-02-20 775.00 743.00 764.92 773.00 48,637,638 63,534
2014-02-19 741.00 735.00 738.85 740.00 6,961,659 9,423
2014-02-18 748.00 734.00 738.60 737.00 5,932,509 8,032
2014-02-17 750.00 743.00 745.94 746.00 3,292,007 4,413
2014-02-14 754.00 737.00 746.62 744.00 13,174,527 17,646
2014-02-13 749.00 742.00 745.26 746.00 13,217,651 17,735
2014-02-12 749.00 741.00 746.69 745.00 13,774,166 18,447
2014-02-11 745.00 733.00 736.19 740.00 6,225,979 8,456
2014-02-10 745.00 735.00 740.69 739.00 8,468,678 11,434
2014-02-07 740.00 712.00 729.38 733.00 17,514,541 24,013
2014-02-06 715.00 705.00 708.94 709.00 14,463,770 20,402
2014-02-05 715.00 706.00 709.49 709.00 12,511,008 17,634
2014-02-04 719.00 691.00 702.54 708.00 11,944,810 17,003
2014-02-03 706.00 697.00 700.08 701.00 13,062,008 18,658
2014-01-31 710.00 699.00 702.64 699.00 14,743,681 20,983
2014-01-30 701.00 683.00 693.84 701.00 8,702,172 12,542
2014-01-29 713.00 681.00 698.87 687.00 13,669,415 19,569
2014-01-28 702.00 689.00 694.55 695.00 19,655,680 28,296
2014-01-27 718.00 697.00 702.66 700.00 12,319,662 17,530
2014-01-24 740.00 718.00 722.96 719.00 6,859,489 9,488
2014-01-23 753.00 730.00 744.17 738.00 16,212,310 21,783
2014-01-22 757.00 748.00 750.88 757.00 16,621,244 22,076
2014-01-21 752.00 748.00 749.87 751.00 11,416,075 15,224
2014-01-20 753.00 750.00 750.40 750.00 6,574,938 8,761
2014-01-17 761.00 752.00 754.89 753.00 24,796,468 32,857
2014-01-16 773.00 737.00 751.66 756.00 20,338,569 27,060
2014-01-15 749.00 725.00 743.24 747.00 20,672,980 27,816
2014-01-14 735.00 720.00 725.66 732.00 13,651,118 18,812
2014-01-13 740.00 729.00 733.50 729.00 9,836,220 13,410
2014-01-10 737.00 727.00 733.97 735.00 13,983,493 19,053
2014-01-09 734.00 725.00 730.00 731.00 30,690,547 42,042
2014-01-08 731.00 722.00 728.60 728.00 13,879,842 19,050
2014-01-07 731.00 720.00 723.76 725.00 27,098,341 37,440
2014-01-06 737.00 725.00 732.76 732.00 20,897,149 28,519
2014-01-03 733.00 723.00 728.45 731.00 9,269,485 12,725
2014-01-02 738.00 721.00 727.94 723.00 11,331,082 15,565
2013-12-30 736.00 722.00 732.21 736.00 7,053,062 9,635
2013-12-27 726.00 711.00 719.49 722.00 11,271,015 15,666
2013-12-23 721.00 710.00 714.40 714.00 4,719,311 6,606
2013-12-20 725.00 714.00 718.78 718.00 14,331,041 19,938
2013-12-19 719.00 703.00 713.69 710.00 11,741,701 16,452
2013-12-18 707.00 698.00 703.55 703.00 11,711,680 16,646
2013-12-17 709.00 690.00 703.90 699.00 13,363,314 19,013
2013-12-16 708.00 680.00 695.46 702.00 33,379,096 47,955
2013-12-13 713.00 693.00 703.79 700.00 12,697,075 17,989
2013-12-12 721.00 710.00 715.18 711.00 12,363,412 17,243
2013-12-11 735.00 718.00 725.17 723.00 21,057,955 29,006
2013-12-10 746.00 731.00 740.21 737.00 15,170,559 20,495
2013-12-09 735.00 721.00 727.90 735.00 8,464,014 11,628
2013-12-06 733.00 713.00 723.76 732.00 8,563,496 11,832
2013-12-05 734.00 715.00 723.54 727.00 21,050,016 29,092
2013-12-04 750.00 733.00 738.77 737.00 16,717,662 22,629
2013-12-03 769.00 744.00 754.28 745.00 16,289,955 21,593
2013-12-02 767.00 758.00 762.74 764.00 9,759,893 12,792
2013-11-29 771.00 761.00 764.80 765.00 9,485,818 12,403
2013-11-28 771.00 755.00 764.21 767.00 10,372,576 13,572
2013-11-27 766.00 753.00 759.04 755.00 9,087,952 11,973
2013-11-26 759.00 746.00 755.27 759.00 19,621,913 25,980
2013-11-25 759.00 736.00 749.57 755.00 21,190,871 28,271
2013-11-22 755.00 725.00 733.27 732.00 22,869,412 31,188
2013-11-21 745.00 720.00 732.28 743.00 66,187,156 89,724
2013-11-20 706.00 695.00 702.80 695.00 11,073,704 15,757
2013-11-19 703.00 693.00 697.99 703.00 7,402,919 10,606
2013-11-18 705.00 697.00 699.40 700.00 6,824,046 9,757
2013-11-15 705.00 695.00 699.98 701.00 4,454,701 6,364
2013-11-14 705.00 691.00 699.53 703.00 8,954,429 12,803
2013-11-13 700.00 665.00 680.64 700.00 12,571,367 18,470
2013-11-12 696.00 677.00 683.32 680.00 16,492,399 24,131
2013-11-11 706.00 696.00 701.19 697.00 4,748,925 6,774
2013-11-08 709.00 692.00 702.70 706.00 8,180,908 11,642
2013-11-07 708.00 704.00 706.17 706.00 8,920,071 12,632
2013-11-06 708.00 703.00 705.19 705.00 3,754,445 5,324
2013-11-05 707.00 700.00 704.72 706.00 12,249,948 17,382
2013-11-04 709.00 700.00 704.64 703.00 6,921,642 9,823
2013-11-01 710.00 700.00 707.95 700.00 21,878,658 30,904
2013-10-31 724.00 698.00 708.06 705.00 11,042,902 15,596
2013-10-30 729.00 718.00 720.53 718.00 8,392,760 11,647
2013-10-29 722.00 714.00 718.53 722.00 7,617,051 10,601
2013-10-28 717.00 713.00 715.27 717.00 7,963,689 11,134
2013-10-25 714.00 706.00 709.30 713.00 9,212,624 12,989
2013-10-24 713.00 703.00 709.60 711.00 11,003,460 15,507
2013-10-23 715.00 690.00 703.08 708.00 16,603,924 23,616
2013-10-22 698.00 690.00 693.68 694.00 10,759,762 15,511
2013-10-21 702.00 693.00 696.38 695.00 10,058,507 14,444
2013-10-18 715.00 688.00 705.04 698.00 15,075,412 21,383
2013-10-17 707.00 685.00 694.45 703.00 27,658,439 39,828
2013-10-16 689.00 680.00 681.95 684.00 26,718,770 39,180
2013-10-15 695.00 676.00 690.19 692.00 17,445,487 25,278
2013-10-14 677.00 668.00 672.96 676.00 14,095,220 20,945
2013-10-11 673.00 663.00 665.82 670.00 21,470,441 32,248
2013-10-10 666.00 655.00 660.64 663.00 6,503,021 9,844
2013-10-09 660.00 653.00 655.46 655.00 33,815,921 51,591
2013-10-08 660.00 656.00 658.79 658.00 6,455,463 9,799
2013-10-07 665.00 656.00 659.55 662.00 4,939,313 7,489
2013-10-04 665.00 656.00 660.05 665.00 10,020,199 15,181
2013-10-03 668.00 655.00 659.75 657.00 5,401,434 8,187
2013-10-02 669.00 657.00 664.30 659.00 19,302,578 29,057
2013-10-01 668.00 649.00 657.78 668.00 17,409,181 26,477
2013-09-30 662.00 651.00 654.84 655.00 7,822,726 11,946
2013-09-27 662.00 655.00 658.81 662.00 6,119,405 9,287
2013-09-26 664.00 657.00 661.37 658.00 8,883,351 13,434
2013-09-25 672.00 653.00 657.69 656.00 17,674,532 26,870
2013-09-24 673.00 650.00 666.70 673.00 17,163,306 25,753
2013-09-23 665.00 649.00 655.52 655.00 11,030,608 16,827
2013-09-20 669.00 659.00 662.83 664.00 8,205,145 12,379
2013-09-19 677.00 666.00 673.09 670.00 12,918,857 19,194
2013-09-18 667.00 656.00 662.98 663.00 11,624,591 17,534
2013-09-17 660.00 650.00 656.81 657.00 10,169,728 15,483
2013-09-16 659.00 647.00 652.99 653.00 16,254,803 24,894
2013-09-13 655.00 648.00 651.40 651.00 14,170,117 21,757
2013-09-12 653.00 647.00 649.89 647.00 14,942,844 22,998
2013-09-11 650.00 644.00 648.92 648.00 10,334,120 15,926
2013-09-10 653.00 643.00 648.67 644.00 20,813,837 32,091
2013-09-09 655.00 641.00 646.00 644.00 9,609,936 14,876
2013-09-06 656.00 645.00 650.71 656.00 26,565,895 40,826
2013-09-05 650.00 644.00 647.30 650.00 45,405,081 70,102
2013-09-04 646.00 640.00 644.45 645.00 21,129,551 32,802
2013-09-03 646.00 637.00 640.00 640.00 15,504,458 24,216
2013-09-02 645.00 637.00 641.34 643.00 15,159,956 23,622
2013-08-30 647.00 629.00 643.51 637.00 43,931,862 68,247
2013-08-29 642.00 628.00 636.71 640.00 91,359,682 142,870
2013-08-28 634.00 595.00 618.95 620.00 29,059,176 46,958
2013-08-27 603.00 581.00 588.11 590.00 16,432,780 27,918
2013-08-26 602.00 587.00 597.30 601.00 9,494,093 15,895
2013-08-23 587.00 582.00 584.86 586.00 6,245,704 10,679
2013-08-22 587.00 578.00 582.58 587.00 6,742,677 11,568
2013-08-21 583.00 575.00 579.12 583.00 3,614,225 6,243
2013-08-20 581.00 573.00 574.75 573.00 13,272,113 23,092
2013-08-19 579.00 558.00 568.60 579.00 9,986,192 17,569
2013-08-16 569.00 555.00 560.47 556.00 10,883,793 19,419
2013-08-15 570.00 560.00 564.55 566.00 4,950,495 8,769
2013-08-14 572.00 560.00 564.37 563.00 5,787,537 10,254
2013-08-13 568.00 549.00 553.92 567.00 11,676,114 21,080
2013-08-12 552.00 543.00 548.60 551.00 3,622,146 6,602
2013-08-09 549.00 543.00 545.06 549.00 10,130,088 18,591
2013-08-08 547.00 541.00 542.41 545.00 3,152,986 5,813
2013-08-07 548.00 542.00 544.86 544.00 2,690,646 4,938
2013-08-06 548.00 542.00 546.52 548.00 10,257,179 18,769
2013-08-05 544.00 540.00 541.69 544.00 7,835,412 14,465
2013-08-02 549.00 538.00 542.33 542.00 6,871,811 12,671
2013-08-01 547.00 539.00 543.99 547.00 5,784,893 10,634
2013-07-31 542.00 537.00 539.57 540.00 7,822,741 14,498
2013-07-30 545.00 535.00 540.64 542.00 13,284,963 24,574
2013-07-29 537.00 534.00 536.26 536.00 4,048,787 7,550
2013-07-26 538.00 533.00 536.17 538.00 3,165,384 5,902
2013-07-25 535.00 527.00 531.11 534.00 5,108,179 9,618
2013-07-24 531.00 527.00 529.60 528.00 11,867,875 22,409
2013-07-23 529.00 518.00 524.44 529.00 4,721,294 9,003
2013-07-22 526.00 517.00 521.01 518.00 5,044,123 9,681
2013-07-19 530.00 526.00 527.79 527.00 3,021,443 5,718
2013-07-18 530.00 523.00 526.84 530.00 7,760,344 14,730
2013-07-17 526.00 522.00 524.85 525.00 14,662,289 27,936
2013-07-16 529.00 520.00 524.38 521.00 6,561,395 12,512
2013-07-15 529.00 522.00 525.51 526.00 18,559,479 35,318
2013-07-12 521.00 510.00 517.28 520.00 70,678,757 136,643
2013-07-11 530.00 506.00 512.41 510.00 56,035,158 109,371
2013-07-10 549.00 545.00 547.29 547.00 6,550,019 11,968
2013-07-09 549.00 532.00 541.96 549.00 14,185,904 26,175
2013-07-08 532.00 529.00 530.74 531.00 6,545,106 12,332
2013-07-05 530.00 525.00 527.54 530.00 4,692,507 8,895
2013-07-04 525.00 517.00 523.32 522.00 3,077,688 5,882
2013-07-03 522.00 511.00 516.02 522.00 5,063,749 9,813
2013-07-02 522.00 514.00 517.94 518.00 6,050,015 11,681
2013-07-01 515.00 503.00 506.88 515.00 5,921,902 11,684
2013-06-28 509.00 493.50 499.47 504.00 9,814,520 19,655
2013-06-27 512.00 503.00 506.72 512.00 6,046,893 11,933
2013-06-26 508.00 492.00 500.39 508.00 4,845,811 9,686
2013-06-25 491.00 483.00 488.03 491.00 5,088,643 10,427
2013-06-24 496.50 482.00 485.63 484.50 7,798,807 16,058
2013-06-21 505.00 485.00 498.07 497.00 11,146,084 22,380
2013-06-20 492.00 484.00 487.47 485.00 5,458,753 11,198
2013-06-19 499.00 493.00 494.70 493.00 6,162,735 12,457
2013-06-18 498.00 493.00 495.67 497.50 7,864,521 15,865
2013-06-17 498.00 492.00 494.42 498.00 6,570,775 13,290
2013-06-14 500.00 495.00 497.09 500.00 5,257,102 10,578
2013-06-13 500.00 486.50 491.93 492.00 7,964,847 16,190
2013-06-12 504.00 490.00 497.61 501.00 9,187,827 18,470
2013-06-11 501.00 483.00 491.70 489.00 14,025,391 28,519
2013-06-10 518.00 498.00 505.86 507.00 11,055,030 21,854
2013-06-07 520.00 511.00 514.37 511.00 7,061,791 13,729
2013-06-06 519.00 515.00 516.79 519.00 6,619,660 12,809
2013-06-04 521.00 515.00 517.30 518.00 5,755,086 11,125
2013-06-03 523.00 512.00 517.46 520.00 8,884,348 17,169
2013-05-31 535.00 518.00 523.23 523.00 10,517,735 20,106
2013-05-30 542.00 535.00 537.92 537.00 7,682,159 14,281
2013-05-29 543.00 536.00 540.34 542.00 9,595,359 17,759
2013-05-28 543.00 534.00 538.25 542.00 8,665,444 16,110
2013-05-27 539.00 531.00 534.28 534.00 2,913,363 5,450
2013-05-24 544.00 532.00 536.04 535.00 14,096,116 26,296
2013-05-23 544.00 538.00 541.11 543.00 7,296,131 13,484
2013-05-22 549.00 542.00 544.14 545.00 4,500,164 8,269
2013-05-21 550.00 545.00 546.26 546.00 6,131,622 11,226
2013-05-17 546.00 542.00 543.37 544.00 6,689,031 12,310
2013-05-16 546.00 537.00 543.66 546.00 9,013,899 16,580
2013-05-15 550.00 540.00 543.82 542.00 16,353,962 30,072
2013-05-14 545.00 538.00 541.04 545.00 8,298,726 15,339
2013-05-13 543.00 531.00 535.89 543.00 21,119,533 39,413
2013-05-08 530.00 526.00 528.31 530.00 20,723,598 39,221
2013-05-07 528.00 524.00 526.21 527.00 7,760,360 14,747
2013-05-06 529.00 527.00 527.84 528.00 11,962,772 22,664
2013-05-03 527.00 523.00 524.64 527.00 17,582,048 33,513
2013-05-02 521.00 515.00 517.69 521.00 17,702,954 34,202
2013-05-01 519.00 514.00 516.32 519.00 21,113,586 40,933
2013-04-30 515.00 506.00 510.46 513.00 19,394,127 37,991
2013-04-29 530.00 501.00 517.34 530.00 20,599,547 39,827
2013-04-25 512.00 506.00 508.20 507.00 7,296,750 14,356
2013-04-24 515.00 506.00 508.33 510.00 5,541,782 10,903
2013-04-23 512.00 503.00 506.84 511.00 8,588,372 17,005
2013-04-22 507.00 499.00 502.37 502.00 7,351,794 14,773
2013-04-19 503.00 490.50 493.10 503.00 51,347,976 104,132
2013-04-18 496.50 487.00 492.83 494.00 9,463,878 19,201
2013-04-17 503.00 490.50 494.75 492.00 8,103,054 16,378
2013-04-16 499.50 493.50 496.51 496.00 12,201,279 24,574
2013-04-15 505.00 498.50 500.95 500.00 14,713,847 29,370
2013-04-12 508.00 499.50 503.70 506.00 7,507,727 14,905
2013-04-11 508.00 503.00 504.12 503.00 5,231,565 10,378
2013-04-10 505.00 499.00 501.32 504.00 12,852,479 25,641
2013-04-09 506.00 499.00 501.29 499.00 10,987,692 21,917
2013-04-08 509.00 494.50 505.03 505.00 10,383,514 20,560
2013-04-05 519.00 500.00 506.74 500.00 16,296,404 32,196
2013-04-04 522.00 514.00 517.12 514.00 7,856,817 15,192
2013-04-03 525.00 520.00 522.40 521.00 8,283,236 15,856
2013-04-02 523.00 515.00 519.91 520.00 6,217,065 11,958
2013-03-27 517.00 513.00 514.99 516.00 4,676,722 9,081
2013-03-26 520.00 513.00 515.99 519.00 6,604,537 12,800
2013-03-25 518.00 513.00 515.41 514.00 10,316,119 20,015
2013-03-22 519.00 513.00 514.83 515.00 6,727,781 13,068
2013-03-21 521.00 516.00 517.87 518.00 9,185,604 17,735
2013-03-20 524.00 519.00 521.06 521.00 5,960,843 11,441
2013-03-19 524.00 521.00 521.76 521.00 7,072,669 13,555
2013-03-18 525.00 519.00 521.33 525.00 7,496,789 14,379
2013-03-15 528.00 516.00 523.82 525.00 37,211,648 71,184
2013-03-14 521.00 510.00 518.56 520.00 11,190,193 21,582
2013-03-13 516.00 505.00 508.49 510.00 35,775,069 70,351
2013-03-12 527.00 513.00 519.17 515.00 16,228,080 31,254
2013-03-11 532.00 520.00 526.58 527.00 21,157,423 40,178
2013-03-08 532.00 528.00 530.03 529.00 19,416,984 36,635
2013-03-07 540.00 520.00 528.58 526.00 30,537,567 57,773
2013-03-06 549.00 539.00 543.08 543.00 6,732,614 12,396
2013-03-05 549.00 537.00 545.77 545.00 10,927,505 20,029
2013-03-04 538.00 532.00 535.96 536.00 13,408,680 25,018
2013-03-01 537.00 525.00 531.35 532.00 14,726,287 27,715
2013-02-28 528.00 523.00 526.47 527.00 15,720,929 29,861
2013-02-27 524.00 512.00 519.72 521.00 8,748,500 16,832
2013-02-26 516.00 510.00 511.40 510.00 5,939,350 11,607
2013-02-25 522.00 515.00 518.38 518.00 7,922,767 15,284
2013-02-22 515.00 509.00 512.69 515.00 5,025,860 9,803
2013-02-21 518.00 509.00 510.79 510.00 4,682,438 9,167
2013-02-20 522.00 514.00 517.28 518.00 6,990,998 13,515
2013-02-19 516.00 512.00 513.86 513.00 6,875,112 13,380
2013-02-18 515.00 511.00 513.34 513.00 6,105,625 11,892
2013-02-15 515.00 510.00 512.89 515.00 5,073,050 9,891
2013-02-14 516.00 513.00 513.76 515.00 8,552,570 16,647
2013-02-13 514.00 508.00 511.66 514.00 4,917,572 9,611
2013-02-12 510.00 505.00 508.08 510.00 6,078,267 11,964
2013-02-11 508.00 498.00 501.52 507.00 14,037,254 27,994
2013-02-08 512.00 504.00 507.82 505.00 12,563,873 24,762
2013-02-07 517.00 509.00 512.95 513.00 9,461,698 18,439
2013-02-06 511.00 502.00 508.48 511.00 14,116,114 27,762
2013-02-05 510.00 501.00 504.40 503.00 17,674,692 35,088
2013-02-04 510.00 505.00 506.56 505.00 3,970,898 7,839
2013-02-01 515.00 507.00 511.11 510.00 3,003,089 5,878
2013-01-31 511.00 504.00 507.73 510.00 9,205,118 18,130
2013-01-30 510.00 504.00 506.04 506.00 3,858,793 7,625
2013-01-29 514.00 508.00 509.52 508.00 2,387,643 4,686
2013-01-28 520.00 511.00 513.61 514.00 3,009,752 5,860
2013-01-25 525.00 504.00 515.36 516.00 8,859,425 17,191
2013-01-24 506.00 499.50 502.33 506.00 11,136,373 22,172
2013-01-23 514.00 499.00 504.20 500.00 9,144,841 18,135
2013-01-22 518.00 511.00 512.79 514.00 4,327,267 8,438
2013-01-21 524.00 516.00 519.84 518.00 6,173,261 11,879
2013-01-18 520.00 516.00 517.80 518.00 5,705,356 11,019
2013-01-17 515.00 505.00 513.23 515.00 14,853,116 28,942
2013-01-16 509.00 503.00 506.32 507.00 9,579,084 18,920
2013-01-15 506.00 500.00 503.28 503.00 11,279,959 22,413
2013-01-14 505.00 495.00 500.22 503.00 6,732,103 13,461
2013-01-11 498.00 492.50 495.53 497.50 3,894,331 7,859
2013-01-10 496.50 491.50 494.63 495.00 10,256,697 20,736
2013-01-09 493.50 488.00 491.82 493.50 8,428,584 17,137
2013-01-08 493.50 485.00 490.83 491.00 6,223,045 12,679
2013-01-07 495.00 488.50 490.38 491.50 4,482,167 9,140
2013-01-04 495.00 488.50 490.33 491.00 13,610,252 27,757
2013-01-03 497.00 491.50 492.72 492.00 9,523,246 19,327
2013-01-02 497.50 494.00 495.77 497.00 5,929,350 11,960
2012-12-28 493.00 485.50 489.39 492.00 5,181,091 10,587
2012-12-27 491.50 481.50 485.58 488.00 3,514,135 7,237
2012-12-21 485.50 476.50 482.21 485.50 3,794,834 7,869
2012-12-20 482.00 477.00 479.42 482.00 5,339,317 11,137
2012-12-19 482.50 475.00 478.57 476.00 10,191,237 21,295
2012-12-18 482.00 479.50 480.35 482.00 6,716,130 13,988
2012-12-17 484.00 478.00 480.48 481.00 5,171,998 10,764
2012-12-14 482.00 479.50 480.77 482.00 14,666,499 30,507
2012-12-13 481.00 479.50 480.00 480.00 15,014,171 31,280
2012-12-12 483.00 478.00 481.12 479.50 5,115,747 10,635
2012-12-11 482.00 475.00 479.49 478.00 8,023,890 16,736
2012-12-10 476.50 468.00 473.90 475.00 4,099,406 8,650
2012-12-07 475.00 468.50 471.95 475.00 3,622,211 7,674
2012-12-06 469.50 463.00 467.50 468.50 7,054,554 15,091
2012-12-05 463.50 458.00 462.01 463.00 3,225,210 6,981
2012-12-04 459.00 454.00 456.43 459.00 19,263,908 42,125
2012-12-03 455.00 453.00 453.73 453.50 4,454,203 9,803
2012-11-30 455.00 446.00 452.69 455.00 12,047,957 26,615
2012-11-29 453.00 446.50 449.36 447.50 8,440,442 18,784
2012-11-28 456.00 441.00 446.29 449.00 8,774,024 19,665
2012-11-27 458.50 453.00 455.29 456.00 3,798,992 8,342
2012-11-26 459.00 452.50 455.19 454.00 7,924,895 17,410
2012-11-23 455.00 452.50 454.58 453.00 4,412,743 9,707
2012-11-22 460.00 454.00 455.60 455.00 8,435,868 18,513
2012-11-21 468.00 457.50 461.45 457.50 9,985,808 21,667
2012-11-20 465.00 457.00 460.73 465.00 7,330,217 15,910
2012-11-19 458.50 450.50 454.88 458.50 7,199,556 15,833
2012-11-16 460.00 447.50 451.72 450.50 11,238,913 24,876
2012-11-15 470.00 457.00 460.61 459.00 6,416,160 13,929
2012-11-14 475.00 471.00 472.36 471.50 8,783,453 18,595
2012-11-13 476.00 470.50 473.32 474.00 4,847,813 10,242
2012-11-12 474.50 472.00 473.75 474.50 3,356,502 7,085
2012-11-09 476.50 471.00 473.47 473.50 15,377,238 32,478
2012-11-08 475.50 469.50 473.64 475.00 9,707,164 20,543
2012-11-07 475.00 470.00 472.74 473.00 4,406,786 9,322
2012-11-06 472.50 468.00 471.09 472.50 2,511,246 5,331
2012-11-05 470.00 460.00 465.69 470.00 4,611,727 9,903
2012-11-02 467.00 458.00 463.96 462.00 9,312,066 20,071
2012-11-01 463.00 455.00 459.03 459.00 11,201,624 24,403
2012-10-31 462.50 457.00 459.15 458.00 6,516,704 14,193
2012-10-30 469.50 461.50 463.70 461.50 5,734,077 12,366
2012-10-29 465.00 460.50 461.95 464.00 3,619,301 7,835
2012-10-26 467.00 455.00 461.42 464.00 8,710,488 18,850
2012-10-25 466.00 461.50 464.10 464.50 11,180,135 24,098
2012-10-24 469.50 463.00 465.09 465.00 9,597,503 20,629
2012-10-23 474.00 466.50 470.37 470.00 6,320,767 13,438
2012-10-22 473.50 470.50 471.61 473.50 3,177,690 6,738
2012-10-19 475.00 472.50 473.65 473.00 7,375,457 15,571
2012-10-18 476.50 472.00 473.58 475.00 3,508,848 7,408
2012-10-17 477.50 473.00 474.55 474.00 7,848,265 16,538
2012-10-16 479.50 465.00 475.25 475.00 12,567,875 26,461
2012-10-15 465.00 460.00 463.61 462.50 7,542,165 16,274
2012-10-12 460.00 456.00 458.72 459.00 5,705,510 12,438
2012-10-11 462.00 453.50 458.73 457.50 11,561,111 25,201
2012-10-10 469.50 460.00 461.86 460.50 8,944,777 19,369
2012-10-09 469.50 465.50 467.03 466.50 6,842,598 14,650
2012-10-08 473.00 469.00 470.53 469.00 10,358,104 22,036
2012-10-05 471.50 461.50 466.46 468.00 7,768,093 16,649
2012-10-04 463.00 456.50 460.63 461.50 8,997,288 19,533
2012-10-03 458.00 454.50 456.57 456.50 3,119,740 6,833
2012-10-02 457.50 451.50 455.93 457.50 23,610,850 51,796
2012-10-01 453.50 446.50 451.09 453.00 10,355,977 22,958
2012-09-28 447.50 442.00 444.84 445.00 15,892,272 35,717
2012-09-27 444.50 436.00 440.59 442.00 12,100,453 27,464
2012-09-26 437.50 433.50 435.06 436.00 7,986,716 18,358
2012-09-25 440.00 436.50 437.80 438.50 6,215,448 14,195
2012-09-24 445.00 428.50 432.01 443.00 9,666,713 22,376
2012-09-21 430.00 427.00 429.10 430.00 8,652,049 20,152
2012-09-20 430.00 425.00 428.90 428.00 3,524,190 8,217
2012-09-19 428.50 425.00 427.39 427.50 8,726,577 20,417
2012-09-18 428.50 424.50 426.52 426.50 5,643,658 13,232
2012-09-17 429.00 425.00 427.25 429.00 2,851,035 6,673
2012-09-14 433.00 427.00 428.31 428.50 8,612,907 20,108
2012-09-13 430.50 424.50 426.77 430.00 13,117,511 30,735
2012-09-12 432.50 426.00 428.24 430.00 4,986,685 11,640
2012-09-11 431.00 427.00 428.23 431.00 7,963,701 18,595
2012-09-10 433.00 429.00 430.49 430.50 6,500,883 15,101
2012-09-07 435.00 429.50 430.85 433.00 14,087,373 32,696
2012-09-06 434.00 429.50 430.60 434.00 17,103,998 39,724
2012-09-05 432.50 427.00 430.24 430.00 10,344,017 24,042
2012-09-04 435.00 428.50 431.48 431.00 7,861,981 18,221
2012-09-03 430.00 421.00 426.55 430.00 9,520,795 22,324
2012-08-31 424.00 421.00 422.99 422.50 18,100,446 42,795
2012-08-30 426.50 415.00 422.30 421.00 10,196,244 24,148
2012-08-29 420.00 410.00 414.05 416.00 24,124,501 58,266
2012-08-28 415.00 392.00 400.93 415.00 80,224,448 200,160
2012-08-27 383.50 375.00 379.53 379.00 4,381,214 11,544
2012-08-24 379.50 372.00 374.88 374.00 1,985,391 5,296
2012-08-23 380.00 371.00 377.47 377.00 3,520,593 9,332
2012-08-22 379.00 370.00 373.92 371.50 3,059,028 8,181
2012-08-21 381.00 376.50 378.24 378.00 1,182,362 3,126
2012-08-20 380.00 375.00 378.02 380.00 1,654,983 4,378
2012-08-17 376.50 369.00 374.85 375.50 2,586,080 6,899
2012-08-16 379.00 370.50 373.29 371.00 5,457,135 14,619
2012-08-15 379.00 375.50 376.93 376.00 2,724,128 7,227
2012-08-14 381.00 376.50 379.60 378.00 3,883,654 10,231
2012-08-13 384.00 375.00 378.11 378.00 3,955,737 10,462
2012-08-10 384.50 379.00 380.66 383.00 4,621,482 12,141
2012-08-09 387.00 383.00 384.02 384.50 2,408,204 6,271
2012-08-08 386.50 382.00 383.94 385.00 2,585,460 6,741
2012-08-07 387.00 381.50 386.41 387.00 7,996,230 20,694
2012-08-06 385.00 369.50 379.92 384.50 6,166,594 16,245
2012-08-03 377.00 365.00 369.01 372.50 8,331,135 22,559
2012-08-02 382.00 373.00 375.09 374.50 3,003,891 8,004
2012-08-01 381.00 376.50 378.10 380.00 2,463,616 6,516
2012-07-31 385.50 378.00 381.97 381.00 3,682,909 9,642
2012-07-30 394.50 386.50 388.76 388.00 7,255,913 18,664
2012-07-27 391.00 384.50 387.05 391.00 2,876,174 7,431
2012-07-26 386.00 380.00 383.66 386.00 2,515,160 6,556
2012-07-25 381.00 378.00 380.15 381.00 1,830,021 4,814
2012-07-24 385.00 380.00 382.47 383.50 2,228,295 5,826
2012-07-23 387.50 380.00 383.73 383.50 3,701,484 9,646
2012-07-20 392.00 386.50 387.90 388.50 4,088,519 10,540
2012-07-19 391.50 385.00 389.61 390.50 2,461,561 6,318
2012-07-18 391.00 387.50 388.35 389.50 4,174,342 10,749
2012-07-17 392.00 386.00 388.10 389.50 6,716,445 17,303
2012-07-16 390.00 386.50 388.19 390.00 10,360,903 26,698
2012-07-13 389.50 386.00 387.87 389.00 6,436,743 16,595
2012-07-12 388.50 384.50 386.76 388.00 4,078,767 10,546
2012-07-11 390.00 382.50 386.77 386.50 4,609,512 11,918
2012-07-10 384.00 380.50 383.65 384.00 4,083,148 10,643
2012-07-09 390.00 380.50 383.88 385.00 2,512,324 6,548
2012-07-06 393.50 385.00 388.63 387.00 4,835,641 12,443
2012-07-05 389.00 384.50 387.14 389.00 5,302,990 13,698
2012-07-04 386.00 383.00 384.04 385.00 2,050,005 5,338
2012-07-03 385.50 376.50 383.28 383.00 8,450,618 22,042
2012-07-02 377.00 372.00 374.37 377.00 5,811,714 15,524
2012-06-29 371.50 362.00 368.25 371.50 6,124,680 16,632
2012-06-28 366.00 359.50 360.75 360.00 2,800,892 7,764
2012-06-27 363.00 357.00 360.31 362.00 5,275,977 14,643
2012-06-26 376.00 356.00 362.09 360.00 9,900,688 27,343
2012-06-25 377.00 369.50 372.27 370.00 2,525,106 6,783
2012-06-22 382.00 378.00 379.36 378.50 2,778,472 7,329
2012-06-21 381.50 375.50 380.41 381.50 3,059,241 8,042
2012-06-20 382.00 377.50 379.25 379.50 6,795,340 17,917
2012-06-19 384.00 381.00 382.33 383.00 2,830,204 7,406
2012-06-18 386.50 380.50 382.63 384.50 3,141,408 8,210
2012-06-15 383.50 380.00 381.81 382.50 4,608,478 12,070
2012-06-14 385.00 380.00 382.95 383.00 2,979,359 7,780
2012-06-13 391.00 384.00 387.30 387.00 7,441,990 19,216
2012-06-12 390.50 387.00 388.20 389.00 3,433,555 8,844
2012-06-11 392.00 387.00 390.00 391.50 10,116,312 25,939
2012-06-08 392.50 383.50 388.32 389.50 2,080,685 5,345
2012-06-07 393.50 383.00 389.55 392.00 6,459,861 16,583
2012-06-06 385.50 377.50 382.80 385.00 4,875,352 12,736
2012-06-04 380.00 372.50 375.66 376.00 5,866,310 15,616
2012-06-01 394.50 379.00 386.41 385.50 8,543,854 22,111
2012-05-31 397.50 393.00 395.82 397.50 11,831,434 29,891
2012-05-30 397.50 391.00 394.32 394.50 14,302,740 36,272
2012-05-29 394.50 389.00 392.00 392.50 15,064,504 38,430
2012-05-25 392.00 380.00 389.11 390.00 9,600,264 24,673
2012-05-24 386.00 377.50 381.63 385.00 5,220,350 13,679
2012-05-23 391.50 383.00 385.69 386.00 6,364,585 16,502
2012-05-22 398.00 387.00 390.96 392.00 7,033,780 17,991
2012-05-21 399.50 393.00 395.71 395.00 17,587,813 44,397
2012-05-16 400.00 388.00 395.49 400.00 14,513,513 36,698
2012-05-15 396.50 390.00 394.06 395.50 4,406,411 11,182
2012-05-14 395.00 390.00 392.17 395.00 4,398,581 11,216
2012-05-11 399.00 385.50 394.54 397.00 5,356,326 13,576
2012-05-10 394.00 390.00 391.91 393.00 5,183,393 13,226
2012-05-09 396.00 389.50 392.51 391.00 7,969,128 20,303
2012-05-08 398.00 395.00 396.33 396.00 6,519,053 16,450
2012-05-07 396.50 380.00 392.18 396.50 6,558,828 16,724
2012-05-03 397.50 394.00 395.09 395.50 6,020,408 15,238
2012-05-02 398.00 393.00 394.73 395.00 8,230,944 20,852
2012-05-01 396.00 386.00 391.45 394.00 6,231,903 15,920
2012-04-30 402.00 386.00 397.98 400.50 11,285,688 28,349
2012-04-27 399.00 380.00 387.67 391.00 12,057,073 31,101
2012-04-26 404.50 395.00 399.39 397.50 7,122,174 17,821
2012-04-25 405.50 400.00 402.04 401.00 8,946,697 22,253
2012-04-24 405.50 400.50 401.69 402.00 4,016,919 10,000
2012-04-23 407.00 400.50 402.65 405.00 5,768,014 14,325
2012-04-20 410.00 400.50 407.80 407.50 1,123,910 2,756
2012-04-19 408.00 404.50 406.36 406.00 4,428,484 10,898
2012-04-18 408.00 404.00 406.37 407.50 2,366,739 5,824
2012-04-17 408.00 401.00 402.37 405.50 4,420,546 10,976
2012-04-16 407.00 401.00 404.57 403.00 1,708,093 4,222
2012-04-13 405.00 400.00 402.48 405.00 6,009,375 14,931
2012-04-12 406.50 393.00 399.98 404.00 4,568,169 11,421
2012-04-11 394.00 389.50 391.81 393.50 5,048,448 12,885
2012-04-10 398.00 393.00 394.63 395.00 4,468,763 11,324
2012-04-04 412.50 397.00 401.70 398.50 6,861,635 17,047
2012-04-03 413.00 401.00 408.42 411.00 9,904,969 24,252
2012-04-02 405.00 394.50 401.08 405.00 9,949,480 24,807
2012-03-30 390.00 380.00 386.53 388.00 16,191,034 41,888
2012-03-29 384.00 377.00 382.17 381.00 7,137,179 18,675
2012-03-28 384.00 376.00 381.72 378.00 8,669,665 22,712
2012-03-27 386.00 378.00 380.49 380.00 4,097,876 10,770
2012-03-26 386.00 378.50 381.97 383.50 7,295,719 19,100
2012-03-23 384.50 377.50 380.21 379.50 7,746,868 20,375
2012-03-22 383.00 376.00 378.32 379.00 7,277,346 19,236
2012-03-21 391.00 382.00 385.14 384.50 4,392,528 11,405
2012-03-20 392.50 382.50 384.99 384.50 4,879,945 12,676
2012-03-19 396.00 388.00 391.25 388.00 4,166,737 10,645
2012-03-16 397.00 390.00 393.28 392.50 3,220,950 8,188
2012-03-15 397.50 388.00 392.18 392.50 10,216,992 26,062
2012-03-14 404.00 394.50 400.18 397.50 7,109,582 17,766
2012-03-13 401.00 392.00 397.29 401.00 12,784,737 32,180
2012-03-12 399.50 385.00 393.25 391.00 18,083,536 46,031
2012-03-09 389.00 372.00 383.44 383.00 17,446,410 45,505
2012-03-08 362.50 355.00 359.38 358.00 6,345,578 17,657
2012-03-07 355.50 349.00 353.83 354.50 4,843,734 13,690
2012-03-06 354.00 348.00 350.81 350.00 9,178,223 26,163
2012-03-05 350.50 338.50 346.55 349.00 6,610,471 19,075
2012-03-02 347.50 340.00 342.89 341.50 4,337,997 12,651
2012-03-01 347.00 338.00 343.17 345.00 3,881,360 11,311
2012-02-29 342.00 335.00 338.36 340.50 3,970,626 11,735
2012-02-28 338.50 334.50 337.62 338.00 3,457,191 10,240
2012-02-27 339.50 334.50 336.10 335.00 8,991,432 26,752
2012-02-24 340.50 337.50 338.91 337.50 1,332,405 3,932
2012-02-23 342.00 336.50 339.40 338.50 2,790,533 8,222
2012-02-22 343.00 338.50 339.46 338.50 2,213,860 6,525
2012-02-21 343.50 338.50 340.08 341.00 3,582,433 10,534
2012-02-20 341.00 334.00 338.75 341.00 1,848,548 5,457
2012-02-17 341.00 339.00 340.12 340.00 1,181,592 3,474
2012-02-16 341.00 335.50 338.59 338.50 3,892,893 11,498
2012-02-15 341.00 338.50 339.75 339.00 2,944,997 8,668
2012-02-14 341.00 336.00 339.09 338.50 1,765,284 5,206
2012-02-13 340.00 336.00 337.94 338.50 3,169,249 9,378
2012-02-10 337.50 333.50 336.21 337.00 3,591,776 10,683
2012-02-09 336.00 331.50 334.91 335.50 2,342,047 6,993
2012-02-08 339.00 336.00 337.29 337.00 4,086,325 12,115
2012-02-07 337.00 329.50 333.79 336.00 3,320,827 9,949
2012-02-06 334.00 326.50 329.86 332.00 3,739,290 11,336
2012-02-03 330.00 320.50 323.69 329.50 15,841,490 48,941
2012-02-02 323.50 321.00 322.47 322.50 3,613,892 11,207
2012-02-01 324.50 322.00 322.86 323.00 3,873,399 11,997
2012-01-31 325.50 322.00 323.35 323.00 5,048,395 15,613
2012-01-30 324.50 321.50 323.62 324.00 5,337,483 16,506
2012-01-27 326.00 322.00 324.22 324.00 6,025,047 18,593
2012-01-26 326.50 322.50 323.98 323.50 9,263,141 28,592
2012-01-25 334.50 326.00 328.30 328.50 13,892,376 42,316
2012-01-24 336.00 331.00 332.61 331.50 2,135,728 6,420
2012-01-23 341.00 334.50 336.34 336.00 2,258,196 6,714
2012-01-20 343.50 337.00 339.28 338.50 6,251,277 18,425
2012-01-19 344.00 340.00 341.91 342.00 5,435,702 15,898
2012-01-18 344.00 341.50 342.55 344.00 2,592,451 7,568
2012-01-17 344.50 340.50 343.12 343.50 5,030,784 14,662
2012-01-16 342.50 335.00 338.45 340.00 3,318,192 9,804
2012-01-13 340.00 336.00 337.50 338.50 9,046,192 26,801
2012-01-12 342.00 338.00 339.31 340.00 4,310,610 12,704
2012-01-11 345.00 339.00 340.61 340.00 10,491,988 30,801
2012-01-10 347.00 340.00 342.41 340.50 7,330,651 21,409
2012-01-09 344.00 334.50 340.07 340.00 11,801,995 34,705
2012-01-06 338.50 335.00 337.12 337.00 1,309,702 3,885
2012-01-05 336.50 330.00 333.83 334.50 4,587,448 13,742
2012-01-04 340.00 330.00 333.99 331.00 6,038,291 18,082
2012-01-03 344.00 330.00 334.50 338.00 8,805,894 26,155
2012-01-02 333.00 319.50 329.72 330.50 10,803,275 32,765
2011-12-30 323.00 320.00 322.08 321.50 6,255,397 19,422
2011-12-29 319.50 312.00 316.82 319.50 1,671,886 5,277
2011-12-28 318.00 312.00 315.37 315.00 1,219,528 3,867
2011-12-27 316.50 313.00 314.79 315.50 619,500 1,968
2011-12-23 318.00 311.00 313.88 314.00 2,305,166 7,346
2011-12-22 311.00 305.00 309.58 310.50 1,826,804 5,901
2011-12-21 312.00 303.50 307.78 307.00 6,677,969 21,695
2011-12-20 303.00 294.00 299.04 303.00 5,188,414 17,349
2011-12-19 302.50 299.50 300.78 299.50 5,654,007 18,798
2011-12-16 303.00 298.00 300.98 298.50 7,521,438 24,990
2011-12-15 302.00 293.50 299.30 300.00 10,443,528 34,903
2011-12-14 296.00 292.00 294.58 292.00 7,704,672 26,155
2011-12-13 298.00 289.50 293.76 296.00 4,863,814 16,558
2011-12-12 302.50 290.50 293.94 291.00 7,234,120 24,694
2011-12-09 299.50 294.50 297.47 298.00 2,906,590 9,771
2011-12-08 308.50 295.00 301.00 297.00 9,418,254 31,290
2011-12-07 307.00 301.50 304.79 304.00 2,968,091 9,738
2011-12-06 307.50 300.00 303.97 303.00 8,990,617 29,577
2011-12-05 313.50 306.50 309.28 307.00 10,690,824 34,576
2011-12-02 308.50 295.00 303.80 303.50 9,351,769 30,781
2011-12-01 300.00 291.50 297.04 297.50 12,824,504 43,175
2011-11-30 298.50 283.50 289.27 290.50 21,108,628 72,974
2011-11-29 294.00 275.00 286.42 283.50 7,768,932 27,126
2011-11-28 286.50 283.50 285.18 286.50 7,347,155 25,763
2011-11-25 285.00 272.00 280.57 282.00 2,557,438 9,115
2011-11-24 282.50 266.00 277.42 280.00 10,696,993 38,559
2011-11-23 279.00 271.50 276.03 278.50 4,639,453 16,808
2011-11-22 278.50 270.00 271.95 272.00 4,897,281 18,008
2011-11-21 277.00 264.50 267.51 267.50 3,276,757 12,249
2011-11-18 273.00 265.00 268.28 271.50 8,880,179 33,101
2011-11-17 272.50 268.00 270.07 272.00 2,655,610 9,833
2011-11-16 274.00 270.00 271.37 270.50 2,963,642 10,926
2011-11-15 278.50 271.00 274.61 273.00 3,515,242 12,801
2011-11-14 279.00 276.00 277.91 276.50 2,101,545 7,562
2011-11-11 279.00 275.00 275.64 275.00 16,217,838 58,830
2011-11-10 279.50 275.50 277.48 279.50 1,700,368 6,128
2011-11-09 284.00 278.50 280.34 280.00 726,652 2,592
2011-11-08 286.50 280.00 283.30 281.00 1,211,958 4,278
2011-11-07 284.00 276.00 281.35 280.00 1,856,371 6,598
2011-11-04 281.50 276.00 278.81 280.00 802,150 2,877
2011-11-03 283.50 271.00 277.96 279.00 2,474,697 8,903
2011-11-02 283.00 274.00 277.86 278.00 3,542,386 12,749
2011-11-01 279.00 270.00 274.85 274.00 6,736,333 24,509
2011-10-31 293.50 282.00 284.31 282.00 1,898,913 6,679
2011-10-28 297.00 289.50 291.17 290.00 3,441,667 11,820
2011-10-27 300.00 289.50 296.25 290.00 5,864,552 19,790
2011-10-26 292.00 287.50 289.98 290.00 4,266,410 14,713
2011-10-25 292.00 286.00 289.04 289.00 4,537,695 15,699
2011-10-24 295.00 291.00 292.16 292.00 4,386,474 15,014
2011-10-21 296.00 289.00 291.53 294.00 2,862,285 9,818
2011-10-20 293.00 290.00 290.78 292.00 2,619,899 9,010
2011-10-19 295.00 290.00 293.62 292.00 3,403,344 11,591
2011-10-18 295.00 285.00 292.55 291.50 3,272,512 11,186
2011-10-17 297.00 290.00 294.17 294.00 2,159,492 7,341
2011-10-14 291.00 286.00 288.82 289.50 4,050,121 14,023
2011-10-13 292.50 285.00 289.84 288.00 6,970,615 24,050
2011-10-12 294.00 283.00 286.56 288.00 12,576,456 43,888
2011-10-11 298.00 287.00 289.56 288.00 3,058,077 10,561
2011-10-10 293.50 279.00 286.87 292.50 3,474,836 12,113
2011-10-07 284.50 277.50 281.46 279.50 3,482,767 12,374
2011-10-06 280.50 271.00 278.79 276.50 3,077,824 11,040
2011-10-05 274.00 268.50 270.89 270.50 1,304,045 4,814
2011-10-04 275.00 265.50 266.87 266.50 3,768,225 14,120
2011-10-03 284.50 275.50 277.55 276.50 3,561,793 12,833
2011-09-30 289.50 282.00 284.26 284.00 3,276,104 11,525
2011-09-29 291.50 281.50 287.83 285.50 4,141,025 14,387
2011-09-28 289.00 275.00 284.93 284.00 3,586,686 12,588
2011-09-27 284.00 266.00 275.00 279.50 3,025,508 11,002
2011-09-26 274.00 263.50 268.46 264.50 4,203,160 15,658
2011-09-23 270.00 261.00 266.95 269.50 4,823,226 18,068
2011-09-22 278.00 262.50 272.83 270.00 8,572,492 31,421
2011-09-21 288.50 273.50 279.29 278.50 3,598,344 12,884
2011-09-20 279.00 271.50 274.62 276.00 3,219,093 11,722
2011-09-19 275.00 270.00 272.17 273.00 2,313,692 8,501
2011-09-16 276.50 270.00 272.16 276.50 4,767,822 17,512
2011-09-15 272.00 262.00 268.63 272.00 3,939,976 14,667
2011-09-14 263.50 252.00 260.10 260.50 2,691,035 10,346
2011-09-13 259.50 255.00 257.21 257.50 4,383,568 17,043
2011-09-12 261.00 252.00 256.70 257.50 3,184,824 12,407
2011-09-09 269.50 256.00 261.16 262.50 5,914,203 22,646
2011-09-08 269.50 264.00 268.13 269.50 3,893,310 14,520
2011-09-07 268.50 261.00 266.08 266.00 2,510,777 9,436
2011-09-06 268.00 261.00 264.14 265.00 4,413,542 16,709
2011-09-05 268.00 263.00 264.74 264.50 2,273,590 8,588
2011-09-02 271.00 267.00 267.27 271.00 10,819,481 40,482
2011-09-01 274.50 270.00 272.07 273.00 9,080,525 33,376
2011-08-31 275.00 269.00 272.10 271.00 15,879,221 58,358
2011-08-30 274.00 268.00 269.80 268.50 5,082,735 18,839
2011-08-29 271.50 263.00 267.80 268.50 2,420,654 9,039
2011-08-26 264.50 257.00 259.24 262.00 6,983,877 26,940
2011-08-25 274.50 264.50 267.72 265.00 18,345,285 68,525
2011-08-24 285.00 255.50 268.64 269.00 25,074,887 93,342
2011-08-23 290.00 281.50 285.25 285.00 8,277,285 29,063
2011-08-22 293.50 285.00 288.27 286.50 7,166,671 24,861
2011-08-19 308.50 285.50 292.65 292.50 7,592,065 25,941
2011-08-18 317.00 300.00 307.41 301.00 5,843,844 19,010
2011-08-17 323.00 316.50 319.20 317.50 8,952,079 28,024
2011-08-16 334.00 323.00 327.17 326.00 6,172,683 18,867
2011-08-15 335.50 322.50 331.82 331.50 3,285,371 9,901
2011-08-12 329.50 311.00 320.79 320.00 7,712,118 24,063
2011-08-11 319.50 301.50 308.82 319.00 9,097,737 29,446
2011-08-10 320.00 307.00 311.25 308.00 17,282,822 55,559
2011-08-09 312.50 282.00 297.69 306.50 19,393,269 65,145
2011-08-08 320.00 302.50 308.32 302.50 14,876,545 48,251
2011-08-05 329.00 307.50 318.42 320.00 13,102,102 41,156
2011-08-04 344.50 329.50 335.74 329.50 8,546,211 25,455
2011-08-03 350.50 339.00 341.09 341.00 7,934,447 23,249
2011-08-02 354.50 345.50 348.00 347.00 18,340,167 52,702
2011-08-01 359.50 354.00 356.43 355.00 6,038,353 16,941
2011-07-29 357.00 352.00 354.20 353.00 3,795,291 10,715
2011-07-28 359.00 350.50 356.73 359.00 2,480,320 6,953
2011-07-27 360.00 353.50 358.94 359.00 9,718,133 27,074
2011-07-26 359.50 351.00 358.28 359.50 19,340,027 53,979
2011-07-25 353.50 351.00 352.27 352.00 1,888,147 5,360
2011-07-22 354.00 350.00 352.32 351.00 2,829,126 8,030
2011-07-21 351.50 343.50 349.12 350.00 11,711,908 33,547
2011-07-20 347.00 337.50 344.20 345.00 1,665,596 4,839
2011-07-19 343.50 340.00 342.24 342.50 671,469 1,962
2011-07-18 343.50 336.50 340.71 341.50 3,235,006 9,495
2011-07-15 343.50 339.50 340.81 342.00 2,087,478 6,125
2011-07-14 344.50 340.50 342.16 343.00 5,077,187 14,838
2011-07-13 347.00 336.00 343.06 347.00 4,126,644 12,030
2011-07-12 342.00 337.00 338.21 341.00 8,119,957 24,007
2011-07-11 348.50 343.50 345.86 347.50 4,558,823 13,181
2011-07-08 350.00 346.50 347.49 348.50 3,328,967 9,580
2011-07-07 350.00 345.00 345.97 349.50 5,648,636 16,327
2011-07-06 350.00 346.50 349.10 349.50 5,774,537 16,541
2011-07-05 349.00 344.50 347.91 349.00 3,333,331 9,581
2011-07-04 345.00 340.50 343.24 344.00 4,707,521 13,713
2011-07-01 342.00 335.50 338.83 340.00 14,324,116 42,252
2011-06-30 340.00 337.50 338.99 339.00 10,457,289 30,848
2011-06-29 339.50 336.50 337.89 339.50 7,110,942 21,045
2011-06-28 337.50 333.50 335.75 336.00 7,235,754 21,551
2011-06-27 339.00 329.00 335.25 334.50 15,199,765 45,403
2011-06-24 332.50 328.50 330.35 329.50 3,212,676 9,725
2011-06-23 334.00 327.50 329.83 330.00 6,758,084 20,486
2011-06-22 346.00 336.00 338.99 336.50 7,095,673 20,932
2011-06-21 345.50 336.50 342.43 345.50 17,019,785 49,707
2011-06-20 336.50 330.00 332.16 331.00 4,673,753 14,070
2011-06-17 340.50 330.00 335.69 339.50 8,750,819 26,068
2011-06-16 340.00 330.50 334.51 335.00 17,983,892 53,748
2011-06-15 345.50 334.50 339.48 339.00 6,274,658 18,480
2011-06-14 351.00 338.50 343.30 346.00 11,558,707 33,669
2011-06-13 - - - 350.00 - -
2011-06-10 359.00 350.00 354.99 350.00 9,469,146 26,672
2011-06-09 359.00 355.00 356.00 356.00 9,055,648 25,437
2011-06-08 358.00 355.00 356.34 356.50 13,453,494 37,755
2011-06-07 362.50 355.00 357.12 357.00 8,127,025 22,757
2011-06-06 358.50 350.00 355.82 356.50 8,116,524 22,811
2011-06-03 - - - 360.00 - -
2011-06-01 362.00 359.00 359.95 360.00 8,614,050 23,931
2011-05-31 362.00 358.50 359.88 361.00 13,276,182 36,891
2011-05-30 362.00 358.50 359.98 361.00 1,576,351 4,379
2011-05-27 364.00 360.00 360.58 360.50 2,833,247 7,857
2011-05-26 361.00 360.00 360.26 360.00 3,151,183 8,747
2011-05-25 364.00 360.50 361.91 362.00 3,981,360 11,001
2011-05-24 366.00 362.00 363.78 364.00 4,505,400 12,385
2011-05-23 368.00 363.00 365.09 365.50 6,232,092 17,070
2011-05-20 - - - 369.00 - -
2011-05-19 374.00 368.00 369.69 369.00 8,512,820 23,027
2011-05-18 371.00 366.00 368.69 371.00 9,982,315 27,075
2011-05-17 369.00 366.50 367.14 367.00 5,801,615 15,802
2011-05-16 369.00 361.00 366.89 369.00 8,661,642 23,608
2011-05-13 372.00 367.00 369.29 369.50 8,467,732 22,930
2011-05-12 370.00 362.00 365.09 368.50 10,927,543 29,934
2011-05-11 369.00 355.00 363.04 364.50 235,243,748 675,706
2011-05-10 376.00 371.00 374.12 375.00 5,772,996 15,431
2011-05-09 371.00 365.00 368.79 370.50 3,482,338 9,443
2011-05-06 367.50 361.00 363.69 366.50 3,859,850 10,613
2011-05-05 371.00 360.50 362.46 366.00 79,831,814 220,248
2011-05-04 371.00 366.50 369.19 371.00 11,497,298 31,044
2011-05-03 370.50 359.50 364.96 369.00 11,359,040 31,124
2011-05-02 376.00 367.00 370.14 368.00 9,113,471 24,622
2011-04-29 373.00 356.50 365.94 372.00 49,449,841 134,187
2011-04-28 369.50 354.00 361.81 360.50 12,451,887 34,416
2011-04-27 374.00 363.50 367.78 365.00 4,781,129 13,000
2011-04-26 376.00 369.00 371.54 372.00 3,601,689 9,694
2011-04-21 - - - 374.50 - -
2011-04-20 374.50 365.50 371.66 374.50 3,926,945 10,566
2011-04-19 372.00 365.00 368.94 370.00 4,235,379 11,480
2011-04-18 372.50 369.00 370.99 371.00 17,006,013 45,826
2011-04-15 373.00 366.00 369.84 371.00 3,452,443 9,335
2011-04-14 374.50 369.00 370.24 369.00 5,034,470 13,595
2011-04-13 375.00 370.00 372.89 374.50 2,987,494 8,012
2011-04-12 371.50 360.50 369.68 368.50 3,301,954 8,932
2011-04-11 371.00 369.50 370.54 371.00 1,667,717 4,501
2011-04-08 372.00 367.00 370.56 371.00 6,547,359 17,669
2011-04-07 368.00 366.50 366.93 367.00 7,910,977 21,560
2011-04-06 368.00 365.50 366.80 368.00 5,324,782 14,517
2011-04-05 369.50 362.00 364.10 366.00 14,697,768 40,367
2011-04-04 369.00 364.00 367.07 367.50 7,213,989 19,653
2011-04-01 366.00 360.00 363.13 366.00 6,870,650 18,921
2011-03-31 365.00 360.00 361.35 362.50 7,849,945 21,724
2011-03-30 364.50 360.50 362.05 364.00 7,959,971 21,986
2011-03-29 365.00 357.00 359.86 362.00 16,660,425 46,297
2011-03-28 359.00 349.00 356.18 359.00 10,164,617 28,538
2011-03-25 354.00 350.00 352.21 352.00 2,340,764 6,646
2011-03-24 349.50 342.00 347.34 349.50 5,166,298 14,874
2011-03-23 346.50 344.00 345.41 344.00 3,995,412 11,567
2011-03-22 348.50 342.50 343.75 346.50 19,372,110 56,356
2011-03-21 351.50 345.00 347.31 346.00 4,379,194 12,609
2011-03-18 347.50 337.00 343.92 346.50 11,135,736 32,375
2011-03-17 338.50 328.00 332.36 336.50 5,653,848 17,011
2011-03-16 337.00 326.00 332.70 333.50 11,973,506 35,989
2011-03-15 331.00 322.00 326.62 330.00 27,946,495 85,564
2011-03-14 343.00 329.00 337.12 336.50 22,954,911 68,092
2011-03-11 352.50 341.00 345.24 346.00 38,417,078 111,277
2011-03-10 360.00 352.50 354.89 352.50 12,367,400 34,849
2011-03-09 360.00 352.50 359.45 358.50 36,524,655 101,647
2011-03-08 360.00 355.00 358.02 355.00 5,116,413 14,291
2011-03-07 360.50 358.00 359.78 358.50 3,887,830 10,806
2011-03-04 360.00 354.00 355.40 355.00 8,385,338 23,594
2011-03-03 356.00 348.50 352.29 352.50 5,453,585 15,478
2011-03-02 351.50 348.00 349.68 349.00 2,193,869 6,274
2011-03-01 354.00 348.00 350.90 351.00 5,041,718 14,368
2011-02-28 353.00 348.00 351.20 350.00 5,545,858 15,791
2011-02-25 352.50 348.00 349.67 351.00 2,972,528 8,501
2011-02-24 351.00 345.00 347.85 348.00 4,349,129 12,503
2011-02-23 352.50 347.50 350.57 351.50 6,865,550 19,584
2011-02-22 352.50 347.00 349.76 350.00 5,300,539 15,155
2011-02-21 365.00 354.50 357.15 355.50 4,418,636 12,372
2011-02-18 369.50 361.50 362.71 361.50 3,482,405 9,601
2011-02-17 370.00 364.50 367.31 366.00 3,558,525 9,688
2011-02-16 373.00 362.50 365.89 369.50 3,803,093 10,394
2011-02-15 370.00 365.00 367.74 368.00 3,475,140 9,450
2011-02-14 374.00 368.00 369.97 368.00 4,966,891 13,425
2011-02-11 370.00 359.50 364.47 370.00 9,509,992 26,093
2011-02-10 365.00 357.50 361.23 362.00 5,451,641 15,092
2011-02-09 365.00 355.50 360.80 361.50 10,003,067 27,725
2011-02-08 358.50 351.00 354.77 355.50 9,259,725 26,101
2011-02-07 351.00 348.50 349.75 349.00 3,946,212 11,283
2011-02-04 352.00 347.00 348.77 347.00 4,180,647 11,987
2011-02-03 353.00 348.00 350.12 348.50 3,863,232 11,034
2011-02-02 354.50 349.00 351.48 349.00 7,793,681 22,174
2011-02-01 351.00 344.00 348.69 350.00 7,212,216 20,684
2011-01-31 349.00 342.00 346.09 346.50 4,858,104 14,037
2011-01-28 351.00 347.00 349.40 349.00 5,811,522 16,633
2011-01-27 352.00 345.50 349.96 350.50 4,253,368 12,154
2011-01-26 347.00 336.50 343.49 345.00 23,050,806 67,108
2011-01-25 339.50 335.00 336.66 335.00 2,748,834 8,165
2011-01-24 342.50 335.00 338.14 335.00 8,142,385 24,080
2011-01-21 341.50 337.00 340.52 340.00 7,302,086 21,444
2011-01-20 348.00 338.00 342.45 338.00 8,422,922 24,596
2011-01-19 360.00 347.00 350.34 348.50 5,758,192 16,436
2011-01-18 358.00 350.00 354.89 356.50 11,591,582 32,662
2011-01-17 354.00 345.50 350.88 351.00 4,316,174 12,301
2011-01-14 349.50 346.00 347.95 349.00 2,401,573 6,902
2011-01-13 357.00 349.00 351.39 349.50 10,149,442 28,884
2011-01-12 359.50 354.00 357.57 358.00 7,645,533 21,382
2011-01-11 356.00 348.00 351.72 356.00 11,634,542 33,079
2011-01-10 347.00 338.00 343.88 346.50 11,437,853 33,261
2011-01-07 339.50 336.00 337.77 336.00 12,275,691 36,559
2011-01-06 339.00 331.00 337.47 337.50 42,077,080 125,712
2011-01-05 330.00 324.00 328.12 330.00 9,096,096 27,722
2011-01-04 328.00 319.50 325.16 326.00 7,056,578 21,702
2011-01-03 332.50 322.00 325.93 322.50 10,947,170 33,588
2010-12-30 332.00 326.50 328.53 332.00 2,219,251 6,755
2010-12-29 329.00 326.00 328.16 328.00 1,466,554 4,469
2010-12-28 329.50 326.00 327.30 328.50 1,957,937 5,982
2010-12-27 332.00 325.50 328.25 328.00 1,235,518 3,764
2010-12-23 329.50 326.00 328.57 329.00 1,735,177 5,281
2010-12-22 329.00 326.50 327.24 329.00 2,391,810 7,309
2010-12-21 331.00 327.50 328.63 328.50 12,624,245 38,415
2010-12-20 334.00 330.00 330.90 331.00 1,434,795 4,336
2010-12-17 334.50 329.00 331.14 330.00 6,408,278 19,352
2010-12-16 337.00 330.00 333.34 332.00 11,224,749 33,674
2010-12-15 332.50 325.00 330.38 332.00 7,963,764 24,104
2010-12-14 327.50 318.50 321.99 325.00 8,605,748 26,731
2010-12-13 329.00 323.00 326.86 327.00 5,362,426 16,405
2010-12-10 335.00 327.50 331.11 329.00 7,033,766 21,243
2010-12-09 354.00 334.00 339.56 336.50 18,073,086 53,183
2010-12-08 353.00 345.00 349.18 351.50 10,140,930 29,033
2010-12-07 349.00 338.00 342.26 349.00 8,366,509 24,445
2010-12-06 339.00 330.00 336.60 337.50 19,010,659 56,923
2010-12-03 329.50 320.00 324.87 329.50 17,931,186 55,195
2010-12-02 320.00 311.00 316.07 319.00 16,428,243 51,976
2010-12-01 314.00 302.00 308.53 310.50 8,530,436 27,649
2010-11-30 309.50 300.00 304.53 301.50 3,667,138 12,042
2010-11-29 316.00 305.50 311.56 306.00 5,022,315 16,120
2010-11-26 320.50 308.00 313.18 311.00 27,109,197 86,545
2010-11-25 317.50 307.00 312.92 317.00 50,175,575 160,322
2010-11-24 301.00 293.00 296.15 300.00 11,343,274 38,303
2010-11-23 303.00 292.00 298.38 294.00 11,195,710 37,522
2010-11-22 303.00 292.50 300.72 301.00 13,136,648 43,684
2010-11-19 293.50 290.00 292.09 292.00 14,186,652 48,570
2010-11-18 289.00 285.50 287.75 289.00 6,997,236 24,317
2010-11-17 287.00 282.00 284.63 286.00 7,711,184 27,084
2010-11-16 288.00 283.00 286.88 283.00 8,524,716 29,727
2010-11-15 284.50 281.00 283.58 284.00 11,687,326 41,213
2010-11-12 282.00 272.00 276.93 281.50 1,845,161 6,663
2010-11-11 281.50 275.00 277.38 278.50 8,436,421 30,415
2010-11-10 285.00 281.00 283.01 282.50 3,369,543 11,906
2010-11-09 288.00 283.00 284.70 284.00 6,853,934 24,074
2010-11-08 295.00 284.00 289.77 287.00 5,564,368 19,203
2010-11-05 298.00 293.00 294.87 294.00 2,459,790 8,342
2010-11-04 297.00 291.50 294.60 293.50 4,231,609 14,364
2010-11-03 294.50 290.50 292.90 292.00 4,771,910 16,292
2010-11-02 298.50 292.50 294.51 292.50 2,375,544 8,066
2010-11-01 301.00 294.00 296.96 297.00 2,979,352 10,033
2010-10-29 297.50 292.00 294.39 297.50 4,085,828 13,879
2010-10-28 300.00 291.50 294.63 293.00 2,365,327 8,028
2010-10-27 305.00 295.00 298.84 296.50 3,196,434 10,696
2010-10-26 305.50 298.50 302.72 303.00 3,447,929 11,390
2010-10-25 308.00 298.00 303.02 303.50 4,746,835 15,665
2010-10-22 311.00 302.50 307.56 304.00 6,627,470 21,560
2010-10-21 309.50 296.00 304.66 305.50 11,955,412 39,241
2010-10-20 298.00 290.50 294.24 296.00 4,032,898 13,706
2010-10-19 293.50 291.00 292.09 292.50 3,563,454 12,200
2010-10-18 293.50 290.00 291.50 291.50 2,978,009 10,216
2010-10-15 293.00 287.00 290.06 292.00 7,281,858 25,108
2010-10-14 297.50 291.00 292.78 292.50 12,705,356 43,399
2010-10-13 299.00 280.00 290.94 297.50 8,042,801 27,644
2010-10-12 281.50 275.00 279.65 279.50 8,247,566 29,492
2010-10-11 278.00 272.00 276.19 278.00 6,143,568 22,255
2010-10-08 273.00 269.50 270.37 271.50 3,052,982 11,292
2010-10-07 274.00 271.00 272.03 271.00 3,051,640 11,218
2010-10-06 275.00 270.00 272.43 274.00 6,036,680 22,159
2010-10-05 276.00 269.50 273.16 273.50 2,142,388 7,843
2010-10-04 277.50 270.00 272.55 273.00 7,904,547 29,002
2010-10-01 275.50 270.50 273.27 274.00 6,169,981 22,578
2010-09-30 271.00 263.00 267.77 270.00 9,260,656 34,585
2010-09-29 272.50 267.00 269.99 269.00 6,199,782 22,963
2010-09-28 278.00 268.50 273.51 270.50 15,817,772 57,830
2010-09-27 278.00 270.50 275.31 276.00 11,862,904 43,103
2010-09-24 271.00 261.50 266.50 270.50 14,787,281 55,482
2010-09-23 265.00 252.00 260.24 264.00 20,779,298 79,847
2010-09-22 255.50 248.50 251.12 253.50 11,259,676 44,846
2010-09-21 254.00 249.00 250.69 251.00 11,634,722 46,404
2010-09-20 255.00 249.00 250.70 251.50 14,683,153 58,569
2010-09-17 262.00 252.00 254.35 254.50 13,753,131 54,071
2010-09-16 261.00 248.50 255.87 257.00 11,465,878 44,812
2010-09-15 250.00 244.00 247.86 249.00 23,899,519 96,432
2010-09-14 249.50 246.00 247.96 248.00 5,531,495 22,312
2010-09-13 248.00 242.50 245.39 245.50 6,120,552 24,942
2010-09-10 244.00 240.00 242.09 242.00 5,228,734 21,598
2010-09-09 241.00 234.00 238.90 240.00 8,267,964 34,609
2010-09-08 238.50 228.00 232.80 238.00 8,688,977 37,324
2010-09-07 234.50 228.50 230.59 230.00 3,902,055 16,922
2010-09-06 240.00 232.00 234.48 234.50 2,220,473 9,465
2010-09-03 235.00 230.00 233.20 233.00 6,800,706 29,137
2010-09-02 245.00 234.00 238.17 234.50 9,807,685 41,179
2010-09-01 239.50 225.50 233.34 239.50 31,087,532 133,569
2010-08-31 226.50 218.50 223.30 226.50 16,977,453 76,031
2010-08-30 224.50 219.00 222.47 224.50 24,869,012 111,791
2010-08-27 223.00 210.00 217.64 218.00 92,997,280 430,550
2010-08-26 208.00 201.00 204.90 207.00 135,596,067 664,833
2010-08-25 192.00 182.00 187.44 185.50 9,991,693 53,302
2010-08-24 190.00 186.00 188.11 189.00 23,788,519 126,518
2010-08-23 192.50 182.00 187.99 192.00 21,097,851 112,067
2010-08-20 191.00 184.00 187.21 184.00 2,727,959 14,572
2010-08-19 194.50 188.50 192.71 189.00 2,886,367 14,978
2010-08-18 196.00 191.50 192.85 193.00 3,164,481 16,409
2010-08-17 196.00 189.50 192.09 195.50 3,796,953 19,766
2010-08-16 189.00 186.00 188.14 188.50 2,213,487 11,765
2010-08-13 191.00 188.00 188.90 189.50 1,546,316 8,186
2010-08-12 195.00 185.50 188.09 189.00 7,227,666 38,427
2010-08-11 197.00 192.50 195.00 192.50 2,509,315 12,868
2010-08-10 201.00 197.50 199.20 200.00 2,487,156 12,486
2010-08-09 205.00 199.00 201.96 202.00 4,666,748 23,107