Other OTC - Delayed Quote USD

Glencore plc (GLCNF)

5.95 0.00 (0.00%)
As of April 18 at 3:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 30, 2018 4.88 4.88 4.80 4.87 3.78 40,500
Apr 27, 2018 5.07 5.10 5.02 5.05 3.92 34,900
Apr 26, 2018 5.25 5.28 5.13 5.18 4.02 22,300
Apr 25, 2018 5.24 5.29 5.20 5.24 4.07 34,400
Apr 24, 2018 5.35 5.40 5.28 5.31 4.13 51,900
Apr 23, 2018 5.30 5.34 5.26 5.34 4.15 30,500
Apr 20, 2018 5.36 5.37 5.29 5.33 4.14 36,600
Apr 19, 2018 5.36 5.39 5.30 5.31 4.13 35,900
Apr 18, 2018 5.19 5.35 5.19 5.25 4.08 99,200
Apr 17, 2018 4.96 5.00 4.95 4.95 3.85 35,100
Apr 16, 2018 5.02 5.02 4.89 4.89 3.80 46,400
Apr 13, 2018 4.94 4.97 4.90 4.92 3.82 49,400
Apr 12, 2018 4.84 4.90 4.81 4.85 3.77 322,500
Apr 11, 2018 4.86 4.91 4.84 4.87 3.78 59,500
Apr 10, 2018 4.93 4.97 4.90 4.93 3.83 32,100
Apr 9, 2018 4.77 4.86 4.67 4.80 3.73 169,800
Apr 6, 2018 4.97 5.01 4.93 4.94 3.84 91,900
Apr 5, 2018 5.05 5.10 4.96 5.07 3.94 108,100
Apr 4, 2018 4.87 4.95 4.85 4.93 3.83 208,700
Apr 3, 2018 5.03 5.05 4.96 5.00 3.89 81,500
Apr 2, 2018 5.01 5.01 4.90 4.94 3.84 90,400
Mar 29, 2018 5.03 5.04 4.97 5.03 3.91 37,800
Mar 28, 2018 4.98 5.03 4.93 4.99 3.88 127,900
Mar 27, 2018 5.16 5.20 5.07 5.14 3.99 63,300
Mar 26, 2018 5.05 5.12 4.97 5.12 3.98 119,400
Mar 23, 2018 5.05 5.10 5.01 5.01 3.89 110,500
Mar 22, 2018 5.11 5.11 4.96 5.08 3.95 202,200
Mar 21, 2018 5.15 5.30 5.15 5.30 4.12 25,100
Mar 20, 2018 5.15 5.23 5.12 5.18 4.02 70,500
Mar 19, 2018 5.32 5.32 5.16 5.20 4.04 85,700
Mar 16, 2018 5.35 5.39 5.32 5.39 4.19 75,700
Mar 15, 2018 5.30 5.33 5.27 5.29 4.11 102,200
Mar 14, 2018 5.42 5.42 5.31 5.33 4.14 32,800
Mar 13, 2018 5.22 5.32 5.21 5.21 4.05 42,600
Mar 12, 2018 5.18 5.19 5.11 5.16 4.01 132,200
Mar 9, 2018 5.06 5.18 5.06 5.16 4.01 85,700
Mar 8, 2018 5.07 5.08 5.00 5.08 3.95 75,900
Mar 7, 2018 5.05 5.17 5.01 5.15 4.00 174,000
Mar 6, 2018 5.13 5.19 5.12 5.15 4.00 151,700
Mar 5, 2018 5.00 5.12 4.96 5.05 3.92 122,600
Mar 2, 2018 5.11 5.11 5.02 5.10 3.96 81,800
Mar 1, 2018 5.22 5.22 5.10 5.20 4.04 75,200
Feb 28, 2018 5.42 5.42 5.30 5.36 4.16 156,900
Feb 27, 2018 5.59 5.60 5.48 5.50 4.27 104,500
Feb 26, 2018 5.62 5.64 5.56 5.64 4.38 134,800
Feb 23, 2018 5.57 5.62 5.52 5.61 4.36 101,100
Feb 22, 2018 5.61 5.69 5.55 5.65 4.39 193,200
Feb 21, 2018 5.60 5.75 5.58 5.68 4.41 403,800
Feb 20, 2018 5.41 5.41 5.33 5.34 4.15 27,600
Feb 16, 2018 5.45 5.53 5.42 5.52 4.29 29,400
Feb 15, 2018 5.49 5.51 5.42 5.48 4.26 48,900
Feb 14, 2018 5.22 5.45 5.20 5.45 4.23 62,100
Feb 13, 2018 5.21 5.26 5.15 5.26 4.09 90,700
Feb 12, 2018 5.08 5.14 5.05 5.14 3.99 142,700
Feb 9, 2018 5.01 5.06 4.90 5.06 3.93 99,600
Feb 8, 2018 5.25 5.26 5.00 5.06 3.93 135,500
Feb 7, 2018 5.26 5.31 5.22 5.22 4.06 2,296,700
Feb 6, 2018 5.22 5.47 5.22 5.45 4.23 189,500
Feb 5, 2018 5.46 5.50 5.21 5.34 4.15 266,300
Feb 2, 2018 5.63 5.63 5.30 5.38 4.18 253,900
Feb 1, 2018 5.66 5.74 5.63 5.73 4.45 35,200
Jan 31, 2018 5.81 5.81 5.67 5.74 4.46 119,300
Jan 30, 2018 5.82 5.82 5.74 5.79 4.50 80,100
Jan 29, 2018 5.80 5.91 5.80 5.87 4.56 133,700
Jan 26, 2018 5.66 5.74 5.65 5.74 4.46 70,800
Jan 25, 2018 5.70 5.73 5.64 5.65 4.39 54,400
Jan 24, 2018 5.63 5.69 5.60 5.60 4.35 53,400
Jan 23, 2018 5.51 5.52 5.44 5.47 4.25 94,800
Jan 22, 2018 5.68 5.68 5.60 5.63 4.37 52,500
Jan 19, 2018 5.69 5.69 5.61 5.66 4.40 57,700
Jan 18, 2018 5.65 5.70 5.64 5.66 4.40 79,000
Jan 17, 2018 5.61 5.70 5.60 5.66 4.40 102,700
Jan 16, 2018 5.54 5.60 5.50 5.55 4.31 110,500
Jan 12, 2018 5.56 5.62 5.55 5.62 4.37 110,900
Jan 11, 2018 5.52 5.54 5.46 5.52 4.29 138,600
Jan 10, 2018 5.43 5.50 5.43 5.50 4.27 194,700
Jan 9, 2018 5.38 5.40 5.36 5.37 4.17 53,000
Jan 8, 2018 5.36 5.38 5.32 5.37 4.17 101,100
Jan 5, 2018 5.30 5.31 5.25 5.27 4.09 44,300
Jan 4, 2018 5.34 5.34 5.28 5.32 4.13 99,500
Jan 3, 2018 5.37 5.37 5.27 5.29 4.11 91,500
Jan 2, 2018 5.27 5.39 5.25 5.38 4.18 190,200
Dec 29, 2017 5.26 5.26 5.20 5.23 4.06 84,700
Dec 28, 2017 5.20 5.22 5.18 5.20 4.04 81,700
Dec 27, 2017 5.15 5.19 5.13 5.16 4.01 73,200
Dec 26, 2017 5.05 5.05 5.00 5.04 3.92 48,900
Dec 22, 2017 5.04 5.05 5.02 5.04 3.92 33,800
Dec 21, 2017 5.01 5.05 4.99 5.04 3.92 94,100
Dec 20, 2017 5.00 5.00 4.94 4.99 3.88 185,100
Dec 19, 2017 4.92 4.95 4.89 4.94 3.84 60,500
Dec 18, 2017 4.91 4.96 4.88 4.95 3.85 55,800
Dec 15, 2017 4.88 4.88 4.81 4.85 3.77 83,100
Dec 14, 2017 4.77 4.96 4.77 4.96 3.85 80,100
Dec 13, 2017 4.70 4.80 4.69 4.79 3.72 100,600
Dec 12, 2017 4.64 4.65 4.60 4.62 3.59 39,900
Dec 11, 2017 4.71 4.71 4.67 4.70 3.65 8,900
Dec 8, 2017 4.58 4.63 4.57 4.63 3.60 38,000
Dec 7, 2017 4.49 4.60 4.47 4.55 3.54 425,500
Dec 6, 2017 4.47 4.53 4.47 4.49 3.49 57,200
Dec 5, 2017 4.49 4.50 4.45 4.45 3.46 86,500
Dec 4, 2017 4.63 4.64 4.57 4.61 3.58 37,000
Dec 1, 2017 4.57 4.60 4.54 4.56 3.54 16,800
Nov 30, 2017 4.61 4.63 4.58 4.58 3.56 27,900
Nov 29, 2017 4.66 4.70 4.56 4.60 3.57 24,200
Nov 28, 2017 4.67 4.70 4.62 4.70 3.65 34,400
Nov 27, 2017 4.77 4.80 4.75 4.78 3.71 62,600
Nov 24, 2017 4.83 4.87 4.83 4.85 3.77 21,300
Nov 22, 2017 4.83 4.85 4.80 4.83 3.75 18,900
Nov 21, 2017 4.79 4.83 4.79 4.79 3.72 44,900
Nov 20, 2017 4.70 4.78 4.70 4.77 3.71 18,700
Nov 17, 2017 4.67 4.70 4.64 4.70 3.65 28,900
Nov 16, 2017 4.68 4.69 4.64 4.67 3.63 48,000
Nov 15, 2017 4.56 4.61 4.52 4.60 3.57 48,900
Nov 14, 2017 4.70 4.77 4.61 4.67 3.63 66,800
Nov 13, 2017 4.74 4.80 4.72 4.78 3.71 28,300
Nov 10, 2017 4.77 4.83 4.76 4.77 3.71 96,300
Nov 9, 2017 4.75 4.79 4.72 4.75 3.69 458,300
Nov 8, 2017 4.87 4.87 4.83 4.87 3.78 42,600
Nov 7, 2017 4.89 4.93 4.83 4.85 3.77 64,400
Nov 6, 2017 4.93 4.96 4.91 4.95 3.85 22,200
Nov 3, 2017 5.00 5.00 4.93 4.96 3.85 28,400
Nov 2, 2017 4.95 5.02 4.95 4.99 3.88 25,700
Nov 1, 2017 5.01 5.01 4.97 4.97 3.86 31,700
Oct 31, 2017 4.82 4.86 4.76 4.84 3.76 78,200
Oct 30, 2017 4.85 4.90 4.85 4.87 3.78 33,100
Oct 27, 2017 4.83 4.86 4.80 4.85 3.77 158,900
Oct 26, 2017 4.99 5.00 4.98 4.98 3.87 28,300
Oct 25, 2017 5.03 5.05 4.96 4.98 3.87 48,400
Oct 24, 2017 5.05 5.10 5.04 5.09 3.96 111,900
Oct 23, 2017 5.01 5.03 4.98 5.01 3.89 51,500
Oct 20, 2017 4.98 5.00 4.94 5.00 3.89 53,000
Oct 19, 2017 4.94 4.99 4.93 4.97 3.86 40,200
Oct 18, 2017 4.96 4.99 4.91 4.96 3.85 16,500
Oct 17, 2017 5.06 5.06 4.94 4.96 3.85 31,000
Oct 16, 2017 5.09 5.14 5.07 5.09 3.96 69,100
Oct 13, 2017 4.99 5.05 4.99 5.03 3.91 145,800
Oct 12, 2017 4.80 4.89 4.80 4.87 3.78 37,600
Oct 11, 2017 4.81 4.82 4.79 4.82 3.75 60,600
Oct 10, 2017 4.82 4.85 4.79 4.85 3.77 92,700
Oct 9, 2017 4.80 4.82 4.74 4.74 3.68 32,900
Oct 6, 2017 4.83 4.83 4.80 4.81 3.74 20,000
Oct 5, 2017 4.81 4.87 4.81 4.87 3.78 74,800
Oct 4, 2017 4.72 4.79 4.72 4.77 3.71 43,700
Oct 3, 2017 4.66 4.70 4.66 4.69 3.64 23,700
Oct 2, 2017 4.63 4.67 4.60 4.64 3.61 100,600
Sep 29, 2017 4.57 4.62 4.55 4.60 3.57 61,900
Sep 28, 2017 4.55 4.57 4.50 4.54 3.53 216,500
Sep 27, 2017 4.61 4.63 4.57 4.61 3.58 123,900
Sep 26, 2017 4.65 4.68 4.56 4.57 3.55 62,300
Sep 25, 2017 4.67 4.69 4.61 4.62 3.59 51,000
Sep 22, 2017 4.66 4.70 4.62 4.68 3.64 45,900
Sep 21, 2017 4.66 4.71 4.65 4.69 3.64 20,400
Sep 20, 2017 4.70 4.75 4.70 4.70 3.65 47,900
Sep 19, 2017 4.66 4.70 4.66 4.70 3.65 49,500
Sep 18, 2017 4.70 4.70 4.65 4.65 3.61 73,700
Sep 15, 2017 4.70 4.70 4.66 4.70 3.65 26,900
Sep 14, 2017 4.74 4.75 4.69 4.75 3.69 85,000
Sep 13, 2017 4.86 4.87 4.78 4.82 3.75 78,000
Sep 12, 2017 4.88 4.96 4.88 4.96 3.85 96,200
Sep 11, 2017 4.85 4.89 4.80 4.88 3.79 25,600
Sep 8, 2017 4.83 4.89 4.78 4.80 3.73 1,166,400
Sep 7, 2017 4.83 4.84 4.79 4.82 3.75 55,300
Sep 6, 2017 4.77 4.81 4.77 4.81 3.74 41,800
Sep 5, 2017 4.78 4.78 4.67 4.73 3.68 202,600
Sep 1, 2017 4.74 4.79 4.73 4.79 3.72 43,500
Aug 31, 2017 4.65 4.67 4.63 4.66 3.62 56,200
Aug 30, 2017 4.63 4.63 4.60 4.61 3.58 14,200
Aug 29, 2017 4.53 4.59 4.53 4.58 3.56 57,200
Aug 28, 2017 4.62 4.65 4.55 4.59 3.57 54,900
Aug 25, 2017 4.57 4.58 4.53 4.54 3.53 33,800
Aug 24, 2017 4.54 4.55 4.52 4.53 3.52 163,800
Aug 23, 2017 4.50 4.55 4.47 4.55 3.54 56,200
Aug 22, 2017 4.46 4.50 4.44 4.49 3.49 36,400
Aug 21, 2017 4.45 4.45 4.41 4.43 3.44 74,200
Aug 18, 2017 4.40 4.43 4.37 4.42 3.43 127,800
Aug 17, 2017 4.48 4.48 4.42 4.44 3.45 15,800
Aug 16, 2017 4.39 4.47 4.38 4.46 3.47 12,800
Aug 15, 2017 4.23 4.29 4.23 4.29 3.33 40,500
Aug 14, 2017 4.27 4.33 4.27 4.32 3.36 102,300
Aug 11, 2017 4.18 4.20 4.15 4.19 3.26 183,700
Aug 10, 2017 4.35 4.35 4.25 4.29 3.33 143,900
Aug 9, 2017 4.44 4.45 4.40 4.44 3.45 35,100
Aug 8, 2017 4.51 4.52 4.48 4.50 3.50 94,200
Aug 7, 2017 4.51 4.53 4.49 4.53 3.52 84,900
Aug 4, 2017 4.43 4.43 4.40 4.43 3.44 21,700
Aug 3, 2017 4.41 4.41 4.37 4.40 3.42 128,600
Aug 2, 2017 4.41 4.42 4.38 4.40 3.42 136,200
Aug 1, 2017 4.46 4.48 4.44 4.46 3.47 77,800
Jul 31, 2017 4.42 4.45 4.39 4.45 3.46 148,400
Jul 28, 2017 4.31 4.38 4.30 4.38 3.40 73,300
Jul 27, 2017 4.38 4.39 4.29 4.29 3.33 73,200
Jul 26, 2017 4.35 4.36 4.28 4.36 3.39 86,700
Jul 25, 2017 4.29 4.34 4.26 4.33 3.36 103,100
Jul 24, 2017 4.08 4.11 4.07 4.11 3.19 127,600
Jul 21, 2017 4.14 4.15 4.07 4.10 3.19 394,000
Jul 20, 2017 4.16 4.22 4.12 4.19 3.26 309,300
Jul 19, 2017 4.20 4.23 4.18 4.23 3.29 7,600
Jul 18, 2017 4.16 4.18 4.14 4.17 3.24 62,400
Jul 17, 2017 4.20 4.21 4.19 4.20 3.26 8,400
Jul 14, 2017 4.13 4.15 4.12 4.15 3.22 68,800
Jul 13, 2017 4.05 4.10 4.05 4.09 3.18 19,100
Jul 12, 2017 4.06 4.07 4.03 4.07 3.16 44,900
Jul 11, 2017 3.92 3.98 3.92 3.98 3.09 13,100
Jul 10, 2017 3.82 3.89 3.82 3.88 3.01 146,600
Jul 7, 2017 3.86 3.86 3.80 3.80 2.95 2,500
Jul 6, 2017 3.88 3.92 3.86 3.86 3.00 10,200
Jul 5, 2017 3.97 3.99 3.96 3.99 3.10 23,300
Jul 3, 2017 3.82 3.92 3.82 3.90 3.03 34,700
Jun 30, 2017 3.74 3.75 3.74 3.75 2.91 3,200
Jun 29, 2017 3.77 3.77 3.73 3.73 2.90 10,800
Jun 28, 2017 3.65 3.70 3.65 3.65 2.84 30,800
Jun 27, 2017 3.65 3.68 3.65 3.68 2.86 12,400
Jun 26, 2017 3.57 3.59 3.55 3.55 2.76 8,200
Jun 23, 2017 3.55 3.59 3.52 3.59 2.79 14,600
Jun 22, 2017 3.53 3.58 3.53 3.55 2.76 160,000
Jun 21, 2017 3.55 3.58 3.54 3.56 2.77 28,300
Jun 20, 2017 3.51 3.52 3.49 3.49 2.71 8,100
Jun 19, 2017 3.65 3.68 3.64 3.68 2.86 9,400
Jun 16, 2017 3.58 3.60 3.56 3.57 2.77 10,000
Jun 15, 2017 3.59 3.64 3.58 3.62 2.81 64,800
Jun 14, 2017 3.75 3.75 3.65 3.65 2.84 16,300
Jun 13, 2017 3.72 3.75 3.71 3.74 2.91 19,400
Jun 12, 2017 3.75 3.75 3.72 3.72 2.89 5,300
Jun 9, 2017 3.75 3.75 3.71 3.71 2.88 11,400
Jun 8, 2017 3.65 3.79 3.65 3.79 2.94 27,100
Jun 7, 2017 3.72 3.73 3.63 3.64 2.83 5,500
Jun 6, 2017 3.62 3.66 3.60 3.62 2.81 43,700
Jun 5, 2017 3.68 3.68 3.65 3.68 2.86 7,700
Jun 2, 2017 3.69 3.70 3.68 3.70 2.87 8,300
Jun 1, 2017 3.67 3.71 3.65 3.69 2.87 23,800
May 31, 2017 3.72 3.72 3.69 3.72 2.89 1,500
May 30, 2017 3.78 3.81 3.76 3.78 2.94 8,200
May 26, 2017 3.74 3.75 3.74 3.75 2.91 10,900
May 25, 2017 3.79 3.80 3.74 3.74 2.91 31,800
May 24, 2017 3.77 3.81 3.77 3.79 2.94 27,900
May 23, 2017 3.84 3.84 3.75 3.75 2.91 3,500
May 22, 2017 3.86 3.87 3.84 3.85 2.99 39,600
May 19, 2017 3.81 3.87 3.81 3.84 2.98 13,200
May 18, 2017 3.70 3.80 3.69 3.79 2.94 102,100
May 17, 2017 3.77 3.78 3.71 3.71 2.88 16,000
May 16, 2017 3.80 3.83 3.80 3.83 2.98 15,900
May 15, 2017 3.81 3.81 3.79 3.80 2.95 12,200
May 12, 2017 3.69 3.69 3.66 3.67 2.85 36,300
May 11, 2017 3.73 3.74 3.73 3.74 2.91 12,700
May 10, 2017 3.75 3.76 3.74 3.74 2.91 4,700
May 9, 2017 3.76 3.78 3.74 3.74 2.91 28,800
May 8, 2017 3.68 3.70 3.66 3.69 2.87 16,900
May 5, 2017 3.63 3.80 3.63 3.76 2.92 56,800
May 4, 2017 3.56 3.62 3.55 3.56 2.77 43,200
May 3, 2017 3.72 3.74 3.66 3.67 2.85 39,200
May 2, 2017 3.86 3.88 3.82 3.87 3.01 14,000
May 1, 2017 3.95 3.97 3.90 3.95 3.07 16,800
Apr 28, 2017 3.95 3.95 3.92 3.92 3.05 6,400
Apr 27, 2017 3.85 3.92 3.85 3.92 3.05 2,400
Apr 26, 2017 3.88 3.98 3.88 3.94 3.06 82,500
Apr 25, 2017 4.00 4.01 3.97 4.01 3.12 90,000
Apr 24, 2017 3.87 3.92 3.87 3.88 3.01 5,400
Apr 21, 2017 3.79 3.80 3.79 3.80 2.95 1,600
Apr 20, 2017 3.84 3.88 3.82 3.85 2.99 103,000
Apr 19, 2017 3.80 3.83 3.74 3.74 2.91 4,100
Apr 18, 2017 3.80 3.80 3.70 3.74 2.91 178,700
Apr 17, 2017 3.93 3.93 3.84 3.84 2.98 52,200
Apr 13, 2017 3.84 3.86 3.82 3.84 2.98 20,300
Apr 12, 2017 3.94 3.94 3.88 3.88 3.01 38,400
Apr 11, 2017 4.02 4.02 3.96 4.02 3.12 27,900
Apr 10, 2017 3.98 3.99 3.96 3.99 3.10 3,000
Apr 7, 2017 3.92 4.00 3.92 3.96 3.08 3,400
Apr 6, 2017 4.01 4.01 3.96 3.96 3.08 11,400
Apr 5, 2017 4.04 4.08 4.00 4.00 3.11 36,900
Apr 4, 2017 3.99 4.00 3.96 4.00 3.11 4,000
Apr 3, 2017 3.94 3.97 3.89 3.92 3.05 30,000
Mar 31, 2017 3.89 3.93 3.87 3.92 3.05 2,500
Mar 30, 2017 3.97 3.98 3.94 3.95 3.07 2,100
Mar 29, 2017 3.85 3.90 3.85 3.90 3.03 10,500
Mar 28, 2017 3.87 3.92 3.87 3.90 3.03 9,700
Mar 27, 2017 3.87 3.93 3.82 3.93 3.05 54,700
Mar 24, 2017 4.03 4.03 3.98 4.02 3.12 73,200
Mar 23, 2017 4.05 4.05 4.01 4.01 3.12 3,100
Mar 22, 2017 4.10 4.15 4.10 4.14 3.22 89,200
Mar 21, 2017 4.26 4.26 4.10 4.10 3.19 159,300
Mar 20, 2017 4.27 4.28 4.24 4.27 3.32 42,400
Mar 17, 2017 4.24 4.28 4.24 4.26 3.31 12,000
Mar 16, 2017 4.20 4.24 4.19 4.24 3.29 64,300
Mar 15, 2017 3.93 4.08 3.92 4.08 3.17 51,600
Mar 14, 2017 3.79 3.87 3.76 3.83 2.98 157,300
Mar 13, 2017 3.87 3.87 3.84 3.84 2.98 49,100
Mar 10, 2017 3.81 3.85 3.76 3.79 2.94 55,700
Mar 9, 2017 3.82 3.82 3.70 3.72 2.89 153,000
Mar 8, 2017 3.91 3.93 3.86 3.88 3.01 94,400
Mar 7, 2017 3.90 3.92 3.88 3.92 3.05 70,200
Mar 6, 2017 4.03 4.05 3.99 4.04 3.14 82,800
Mar 3, 2017 4.13 4.17 4.11 4.17 3.24 9,200
Mar 2, 2017 4.18 4.18 4.10 4.10 3.19 22,300
Mar 1, 2017 4.11 4.19 4.10 4.18 3.25 58,100
Feb 28, 2017 4.02 4.02 3.98 4.00 3.11 14,600
Feb 27, 2017 4.02 4.09 4.02 4.08 3.17 20,200
Feb 24, 2017 4.01 4.12 3.99 4.09 3.18 267,400
Feb 23, 2017 4.27 4.33 4.13 4.15 3.22 81,100
Feb 22, 2017 4.03 4.07 4.03 4.07 3.16 30,600
Feb 21, 2017 4.03 4.10 4.03 4.09 3.18 44,600
Feb 17, 2017 3.98 3.99 3.97 3.98 3.09 39,700
Feb 16, 2017 4.06 4.07 4.04 4.04 3.14 8,400
Feb 15, 2017 4.05 4.09 4.05 4.08 3.17 8,300
Feb 14, 2017 4.10 4.10 4.03 4.10 3.19 29,600
Feb 13, 2017 4.12 4.15 4.10 4.12 3.20 93,000
Feb 10, 2017 4.00 4.05 4.00 4.02 3.12 35,700
Feb 9, 2017 3.85 3.90 3.84 3.90 3.03 16,600
Feb 8, 2017 3.94 3.94 3.92 3.92 3.05 4,400
Feb 7, 2017 3.92 3.97 3.92 3.97 3.08 67,000
Feb 6, 2017 3.87 3.90 3.82 3.88 3.01 111,700
Feb 3, 2017 3.92 3.93 3.85 3.87 3.01 145,600
Feb 2, 2017 4.12 4.13 4.06 4.08 3.17 41,100
Feb 1, 2017 4.15 4.15 4.11 4.15 3.22 52,200
Jan 31, 2017 4.10 4.13 4.08 4.13 3.21 56,800
Jan 30, 2017 4.08 4.08 4.02 4.05 3.15 31,400
Jan 27, 2017 4.07 4.13 4.07 4.12 3.20 53,500
Jan 26, 2017 4.08 4.09 3.99 4.01 3.12 120,500
Jan 25, 2017 4.11 4.15 4.10 4.15 3.22 175,500
Jan 24, 2017 4.11 4.13 4.11 4.13 3.21 43,200
Jan 23, 2017 3.99 4.03 3.98 4.03 3.13 36,300
Jan 20, 2017 3.93 3.93 3.90 3.90 3.03 7,600
Jan 19, 2017 3.89 3.91 3.86 3.86 3.00 29,200
Jan 18, 2017 3.88 3.92 3.87 3.88 3.01 106,000
Jan 17, 2017 3.93 3.93 3.90 3.91 3.04 44,800
Jan 13, 2017 3.85 3.90 3.83 3.83 2.98 119,100
Jan 12, 2017 3.88 3.88 3.83 3.86 3.00 35,700
Jan 11, 2017 3.80 3.82 3.75 3.82 2.97 39,100
Jan 10, 2017 3.75 3.77 3.71 3.71 2.88 25,900
Jan 9, 2017 3.60 3.65 3.59 3.62 2.81 54,500
Jan 6, 2017 3.62 3.62 3.53 3.57 2.77 21,300
Jan 5, 2017 3.52 3.64 3.52 3.64 2.83 106,400
Jan 4, 2017 3.49 3.51 3.44 3.46 2.69 14,700
Jan 3, 2017 3.45 3.52 3.45 3.48 2.70 134,000
Dec 30, 2016 3.40 3.45 3.40 3.40 2.64 67,100
Dec 29, 2016 3.37 3.37 3.35 3.36 2.61 5,300
Dec 28, 2016 3.38 3.38 3.37 3.38 2.63 13,500
Dec 27, 2016 3.33 3.35 3.33 3.35 2.60 10,200
Dec 23, 2016 3.31 3.34 3.31 3.33 2.59 40,100
Dec 22, 2016 3.30 3.35 3.30 3.32 2.58 37,100
Dec 21, 2016 3.36 3.36 3.36 3.36 2.61 36,900
Dec 20, 2016 3.33 3.38 3.33 3.38 2.63 29,200
Dec 19, 2016 3.33 3.34 3.29 3.34 2.60 28,500
Dec 16, 2016 3.35 3.37 3.33 3.33 2.59 17,100
Dec 15, 2016 3.40 3.41 3.35 3.38 2.63 57,700
Dec 14, 2016 3.55 3.57 3.48 3.48 2.70 35,500
Dec 13, 2016 3.65 3.66 3.57 3.58 2.78 23,700
Dec 12, 2016 3.78 3.79 3.69 3.69 2.87 224,900
Dec 9, 2016 3.86 3.86 3.75 3.78 2.94 121,300
Dec 8, 2016 3.85 3.86 3.81 3.84 2.98 169,500
Dec 7, 2016 3.70 3.78 3.70 3.78 2.94 30,000
Dec 6, 2016 3.65 3.67 3.63 3.64 2.83 22,300
Dec 5, 2016 3.62 3.70 3.60 3.70 2.87 113,300
Dec 2, 2016 3.52 3.55 3.51 3.55 2.76 21,600
Dec 1, 2016 3.49 3.58 3.49 3.54 2.75 20,800
Nov 30, 2016 3.51 3.54 3.47 3.52 2.74 9,100
Nov 29, 2016 3.51 3.53 3.50 3.51 2.73 20,700
Nov 28, 2016 3.56 3.56 3.52 3.52 2.74 14,400
Nov 25, 2016 3.55 3.55 3.52 3.55 2.76 78,000
Nov 23, 2016 3.45 3.57 3.44 3.56 2.77 11,200
Nov 22, 2016 3.47 3.53 3.47 3.51 2.73 172,000
Nov 21, 2016 3.34 3.40 3.33 3.36 2.61 21,200
Nov 18, 2016 3.25 3.25 3.20 3.25 2.53 1,915,800
Nov 17, 2016 3.32 3.32 3.30 3.32 2.58 9,700
Nov 16, 2016 3.31 3.33 3.28 3.29 2.56 14,700
Nov 15, 2016 3.35 3.37 3.30 3.37 2.62 98,900
Nov 14, 2016 3.53 3.57 3.50 3.54 2.75 40,400
Nov 11, 2016 3.58 3.58 3.47 3.52 2.74 38,200
Nov 10, 2016 3.55 3.62 3.48 3.55 2.76 34,300
Nov 9, 2016 3.26 3.39 3.26 3.38 2.63 85,900
Nov 8, 2016 3.09 3.15 3.07 3.15 2.45 20,300
Nov 7, 2016 3.10 3.14 3.08 3.14 2.44 72,100
Nov 4, 2016 2.91 2.95 2.91 2.95 2.29 14,400
Nov 3, 2016 3.03 3.03 3.01 3.03 2.35 9,300
Nov 2, 2016 3.02 3.05 3.00 3.02 2.35 124,700
Nov 1, 2016 3.09 3.09 3.00 3.00 2.33 25,100
Oct 31, 2016 2.98 3.07 2.98 3.06 2.38 111,800
Oct 28, 2016 2.99 2.99 2.96 2.96 2.30 14,800
Oct 27, 2016 2.98 2.98 2.95 2.97 2.31 18,200
Oct 26, 2016 2.93 2.97 2.92 2.95 2.29 45,200
Oct 25, 2016 3.01 3.04 3.00 3.01 2.34 47,300
Oct 24, 2016 2.97 2.97 2.90 2.91 2.26 52,800
Oct 21, 2016 2.90 2.90 2.90 2.90 2.25 21,600
Oct 20, 2016 2.92 2.93 2.88 2.92 2.27 9,700
Oct 19, 2016 2.95 2.95 2.93 2.94 2.28 23,000
Oct 18, 2016 2.87 2.95 2.87 2.94 2.28 15,100
Oct 17, 2016 2.82 2.82 2.79 2.79 2.17 15,600
Oct 14, 2016 2.84 2.84 2.80 2.80 2.18 462,300
Oct 13, 2016 2.82 2.85 2.79 2.85 2.21 586,600
Oct 12, 2016 2.81 2.86 2.81 2.86 2.22 15,100
Oct 11, 2016 2.80 2.80 2.66 2.66 2.07 7,700
Oct 10, 2016 2.80 2.83 2.80 2.82 2.19 830,000
Oct 7, 2016 2.77 2.78 2.74 2.77 2.15 76,900
Oct 6, 2016 2.71 2.71 2.71 2.71 2.11 13,200
Oct 5, 2016 2.73 2.75 2.73 2.75 2.14 7,100
Oct 4, 2016 2.76 2.76 2.73 2.73 2.12 312,400
Oct 3, 2016 2.75 2.75 2.71 2.72 2.11 18,500
Sep 30, 2016 2.78 2.78 2.74 2.75 2.14 37,100
Sep 29, 2016 2.79 2.80 2.72 2.72 2.11 21,300
Sep 28, 2016 2.75 2.77 2.74 2.75 2.14 35,900
Sep 27, 2016 2.70 2.73 2.66 2.73 2.12 24,600
Sep 26, 2016 2.69 2.72 2.69 2.72 2.11 11,400
Sep 23, 2016 2.71 2.73 2.70 2.73 2.12 20,500
Sep 22, 2016 2.74 2.75 2.70 2.74 2.13 17,800
Sep 21, 2016 2.56 2.60 2.54 2.60 2.02 24,000
Sep 20, 2016 2.55 2.57 2.54 2.56 1.99 7,700
Sep 19, 2016 2.54 2.56 2.53 2.53 1.97 53,500
Sep 16, 2016 2.37 2.42 2.37 2.41 1.87 4,000
Sep 15, 2016 2.40 2.40 2.39 2.39 1.86 6,200
Sep 14, 2016 2.40 2.42 2.39 2.39 1.86 62,000
Sep 13, 2016 2.44 2.44 2.44 2.44 1.90 -
Sep 12, 2016 2.36 2.44 2.36 2.44 1.90 20,500
Sep 9, 2016 2.45 2.46 2.40 2.43 1.89 72,300
Sep 8, 2016 2.50 2.50 2.49 2.49 1.93 122,800
Sep 7, 2016 2.50 2.50 2.45 2.45 1.90 3,200
Sep 6, 2016 2.46 2.50 2.45 2.49 1.93 20,700
Sep 2, 2016 2.42 2.43 2.40 2.42 1.88 21,300
Sep 1, 2016 2.33 2.37 2.33 2.34 1.82 11,000
Aug 31, 2016 2.26 2.30 2.25 2.30 1.79 54,100
Aug 30, 2016 2.35 2.35 2.30 2.30 1.79 13,100
Aug 29, 2016 2.40 2.40 2.33 2.38 1.85 111,800
Aug 26, 2016 2.41 2.47 2.37 2.43 1.89 13,200
Aug 25, 2016 2.36 2.38 2.34 2.38 1.85 28,400
Aug 24, 2016 2.42 2.48 2.40 2.43 1.89 241,700
Aug 23, 2016 2.47 2.51 2.47 2.50 1.94 110,400
Aug 22, 2016 2.42 2.44 2.40 2.42 1.88 10,000
Aug 19, 2016 2.51 2.52 2.46 2.49 1.93 46,600
Aug 18, 2016 2.59 2.60 2.56 2.57 2.00 16,900
Aug 17, 2016 2.54 2.54 2.48 2.53 1.97 28,300
Aug 16, 2016 2.54 2.59 2.52 2.59 2.01 14,400
Aug 15, 2016 2.49 2.49 2.47 2.47 1.92 4,800
Aug 12, 2016 2.55 2.55 2.52 2.53 1.97 5,100
Aug 11, 2016 2.54 2.60 2.53 2.56 1.99 24,200
Aug 10, 2016 2.57 2.58 2.53 2.54 1.97 30,800
Aug 9, 2016 2.54 2.55 2.53 2.55 1.98 4,600
Aug 8, 2016 2.53 2.53 2.53 2.53 1.97 19,000
Aug 5, 2016 2.50 2.51 2.47 2.49 1.93 19,100
Aug 4, 2016 2.46 2.49 2.45 2.49 1.93 18,500
Aug 3, 2016 2.46 2.48 2.44 2.48 1.93 2,800
Aug 2, 2016 2.47 2.50 2.46 2.50 1.94 32,500
Aug 1, 2016 2.46 2.50 2.45 2.47 1.92 54,500
Jul 29, 2016 2.44 2.48 2.44 2.46 1.91 31,500
Jul 28, 2016 2.47 2.47 2.43 2.43 1.89 6,900
Jul 27, 2016 2.50 2.50 2.47 2.47 1.92 85,000
Jul 26, 2016 2.44 2.49 2.44 2.46 1.91 135,800
Jul 25, 2016 2.41 2.43 2.41 2.43 1.89 6,100
Jul 22, 2016 2.42 2.45 2.42 2.44 1.90 27,500
Jul 21, 2016 2.40 2.43 2.39 2.40 1.86 26,300
Jul 20, 2016 2.27 2.31 2.25 2.31 1.79 32,200
Jul 19, 2016 2.39 2.40 2.32 2.33 1.81 60,800
Jul 18, 2016 2.46 2.49 2.44 2.45 1.90 19,900
Jul 15, 2016 2.50 2.50 2.43 2.43 1.89 26,800
Jul 14, 2016 2.48 2.50 2.48 2.50 1.94 15,500
Jul 13, 2016 2.55 2.56 2.42 2.42 1.88 329,600
Jul 12, 2016 2.41 2.48 2.41 2.45 1.90 481,200
Jul 11, 2016 2.26 2.33 2.26 2.28 1.77 178,700
Jul 8, 2016 2.16 2.16 2.14 2.16 1.68 23,100
Jul 7, 2016 2.20 2.20 2.12 2.12 1.65 13,500
Jul 6, 2016 2.04 2.10 2.04 2.09 1.62 89,900
Jul 5, 2016 2.12 2.12 2.05 2.06 1.60 11,400
Jul 1, 2016 2.07 2.09 2.06 2.07 1.61 9,500
Jun 30, 2016 2.04 2.07 2.02 2.06 1.60 29,800
Jun 29, 2016 1.92 2.00 1.92 1.98 1.54 83,900
Jun 28, 2016 1.88 1.89 1.85 1.89 1.47 71,800
Jun 27, 2016 1.82 1.83 1.77 1.82 1.41 136,800
Jun 24, 2016 1.92 1.98 1.88 1.89 1.47 272,500
Jun 23, 2016 2.24 2.28 2.24 2.25 1.75 27,300
Jun 22, 2016 2.20 2.20 2.17 2.17 1.69 2,200
Jun 21, 2016 2.18 2.18 2.13 2.13 1.66 42,200
Jun 20, 2016 2.10 2.14 2.10 2.14 1.66 47,600
Jun 17, 2016 1.97 2.02 1.97 2.02 1.57 69,900
Jun 16, 2016 1.96 1.99 1.92 1.99 1.55 26,200
Jun 15, 2016 1.91 1.96 1.91 1.93 1.50 56,600
Jun 14, 2016 1.87 1.87 1.80 1.81 1.41 41,200
Jun 13, 2016 1.90 1.91 1.88 1.88 1.46 20,600
Jun 10, 2016 1.94 1.94 1.90 1.91 1.48 50,000
Jun 9, 2016 2.03 2.04 1.99 2.01 1.56 26,100
Jun 8, 2016 2.13 2.16 2.12 2.13 1.66 44,100
Jun 7, 2016 2.07 2.07 2.03 2.03 1.58 29,300
Jun 6, 2016 2.05 2.10 2.05 2.10 1.63 23,900
Jun 3, 2016 1.95 1.98 1.91 1.98 1.54 26,400
Jun 2, 2016 1.86 1.88 1.85 1.86 1.45 4,200
Jun 1, 2016 1.85 1.88 1.81 1.88 1.46 46,100
May 31, 2016 1.94 1.94 1.90 1.90 1.48 23,200
May 27, 2016 2.00 2.02 1.96 1.98 1.54 73,900
May 26, 2016 2.04 2.04 2.00 2.01 1.56 30,600
May 25, 2016 1.94 1.98 1.94 1.98 1.54 14,300
May 24, 2016 1.90 1.92 1.89 1.92 1.49 56,300
May 23, 2016 1.85 1.89 1.84 1.89 1.47 133,900
May 20, 2016 1.92 1.92 1.83 1.86 1.45 127,200
May 19, 2016 1.87 1.87 1.82 1.87 1.45 21,100
May 18, 2016 1.90 1.95 1.89 1.89 1.47 40,800
May 17, 2016 1.95 2.01 1.95 1.96 1.52 13,000
May 16, 2016 1.92 1.96 1.92 1.94 1.51 45,400
May 13, 2016 1.88 1.89 1.85 1.86 1.45 125,700
May 12, 2016 2.00 2.00 1.88 1.94 1.51 136,400
May 11, 2016 1.97 2.00 1.97 2.00 1.55 165,800
May 10, 2016 1.94 1.96 1.92 1.94 1.51 32,300
May 9, 2016 1.97 1.97 1.90 1.95 1.52 28,700
May 6, 2016 2.09 2.10 2.09 2.10 1.63 2,500
May 5, 2016 2.11 2.12 2.11 2.12 1.65 2,300
May 4, 2016 2.11 2.15 2.10 2.10 1.63 61,900
May 3, 2016 2.24 2.24 2.15 2.19 1.70 69,400
May 2, 2016 2.41 2.41 2.36 2.39 1.86 9,400
Apr 29, 2016 2.33 2.42 2.33 2.37 1.84 40,300
Apr 28, 2016 2.22 2.29 2.22 2.27 1.76 45,000
Apr 27, 2016 2.19 2.23 2.19 2.22 1.72 5,700
Apr 26, 2016 2.21 2.23 2.21 2.23 1.73 22,100
Apr 25, 2016 2.29 2.29 2.19 2.19 1.70 17,000
Apr 22, 2016 2.35 2.35 2.32 2.33 1.81 10,200
Apr 21, 2016 2.42 2.42 2.38 2.39 1.86 17,400
Apr 20, 2016 2.42 2.46 2.39 2.46 1.91 137,900
Apr 19, 2016 2.38 2.46 2.38 2.46 1.91 103,000
Apr 18, 2016 2.25 2.25 2.24 2.25 1.75 12,600
Apr 15, 2016 2.19 2.21 2.18 2.19 1.70 21,200
Apr 14, 2016 2.24 2.25 2.24 2.25 1.75 65,600
Apr 13, 2016 2.22 2.25 2.22 2.24 1.74 13,900
Apr 12, 2016 2.10 2.16 2.10 2.16 1.68 9,200
Apr 11, 2016 2.00 2.02 2.00 2.02 1.57 21,000
Apr 8, 2016 1.92 1.95 1.90 1.94 1.51 91,500
Apr 7, 2016 1.94 1.94 1.86 1.88 1.46 45,200
Apr 6, 2016 1.93 2.00 1.89 1.99 1.55 105,600
Apr 5, 2016 1.97 2.03 1.97 2.02 1.57 32,900
Apr 4, 2016 2.18 2.18 2.12 2.12 1.65 12,600
Apr 1, 2016 2.12 2.16 2.10 2.16 1.68 17,600
Mar 31, 2016 2.25 2.26 2.25 2.25 1.75 4,900
Mar 30, 2016 2.22 2.26 2.15 2.17 1.69 28,500
Mar 29, 2016 2.08 2.14 2.05 2.13 1.66 40,000
Mar 28, 2016 2.19 2.19 2.16 2.19 1.70 700
Mar 24, 2016 2.09 2.16 2.07 2.15 1.67 22,900
Mar 23, 2016 2.24 2.24 2.12 2.13 1.66 53,700
Mar 22, 2016 2.23 2.30 2.23 2.30 1.79 8,600
Mar 21, 2016 2.30 2.30 2.26 2.29 1.78 5,600
Mar 18, 2016 2.32 2.35 2.30 2.30 1.79 73,100
Mar 17, 2016 2.26 2.29 2.23 2.29 1.78 61,100
Mar 16, 2016 2.03 2.11 2.03 2.11 1.64 6,800
Mar 15, 2016 1.99 2.00 1.96 2.00 1.55 35,800
Mar 14, 2016 2.15 2.15 2.10 2.12 1.65 499,400
Mar 11, 2016 1.99 2.06 1.99 2.03 1.58 17,500
Mar 10, 2016 1.95 2.00 1.94 1.96 1.52 125,800
Mar 9, 2016 2.06 2.06 1.97 2.03 1.58 45,300
Mar 8, 2016 2.20 2.21 1.97 2.00 1.55 120,600
Mar 7, 2016 2.26 2.44 2.25 2.42 1.88 178,400
Mar 4, 2016 2.09 2.30 2.09 2.24 1.74 171,800
Mar 3, 2016 2.05 2.06 2.01 2.06 1.60 85,900
Mar 2, 2016 1.84 1.96 1.80 1.96 1.52 107,600
Mar 1, 2016 1.79 1.84 1.77 1.84 1.43 25,400
Feb 29, 2016 1.83 1.87 1.83 1.84 1.43 47,400
Feb 26, 2016 1.75 1.80 1.74 1.77 1.38 40,600
Feb 25, 2016 1.68 1.69 1.63 1.67 1.30 29,200
Feb 24, 2016 1.61 1.68 1.60 1.68 1.31 222,200
Feb 23, 2016 1.85 1.85 1.79 1.80 1.40 103,300
Feb 22, 2016 1.79 1.89 1.79 1.85 1.44 182,300
Feb 19, 2016 1.67 1.69 1.67 1.67 1.30 38,700
Feb 18, 2016 1.73 1.73 1.67 1.67 1.30 84,600
Feb 17, 2016 1.60 1.71 1.60 1.69 1.31 112,900
Feb 16, 2016 1.50 1.50 1.46 1.48 1.15 42,200
Feb 12, 2016 1.38 1.44 1.38 1.41 1.10 20,400
Feb 11, 2016 1.28 1.29 1.27 1.28 0.99 26,500
Feb 10, 2016 1.34 1.37 1.34 1.37 1.06 11,900
Feb 9, 2016 1.39 1.41 1.37 1.41 1.10 169,900
Feb 8, 2016 1.41 1.49 1.41 1.48 1.15 54,700
Feb 5, 2016 1.47 1.49 1.46 1.46 1.13 127,000
Feb 4, 2016 1.34 1.47 1.34 1.41 1.10 1,095,500
Feb 3, 2016 1.26 1.26 1.22 1.26 0.98 43,900
Feb 2, 2016 1.20 1.21 1.19 1.21 0.94 2,100
Feb 1, 2016 1.25 1.28 1.23 1.26 0.98 10,800
Jan 29, 2016 1.26 1.29 1.26 1.29 1.00 55,700
Jan 28, 2016 1.35 1.35 1.30 1.32 1.03 108,500
Jan 27, 2016 1.30 1.32 1.29 1.29 1.00 7,900
Jan 26, 2016 1.22 1.27 1.21 1.27 0.99 119,500
Jan 25, 2016 1.20 1.20 1.16 1.17 0.91 10,100
Jan 22, 2016 1.17 1.17 1.11 1.14 0.89 2,521,700
Jan 21, 2016 1.09 1.18 1.05 1.17 0.91 29,500
Jan 20, 2016 1.09 1.09 1.01 1.05 0.82 169,700
Jan 19, 2016 1.18 1.18 1.11 1.15 0.89 61,500
Jan 15, 2016 1.07 1.09 1.03 1.07 0.83 83,900
Jan 14, 2016 1.07 1.17 1.07 1.13 0.88 214,100
Jan 13, 2016 1.10 1.10 1.02 1.02 0.79 40,700
Jan 12, 2016 1.10 1.10 1.01 1.05 0.82 139,300
Jan 11, 2016 1.15 1.18 1.06 1.09 0.85 73,300
Jan 8, 2016 1.18 1.19 1.12 1.15 0.89 101,200
Jan 7, 2016 1.18 1.18 1.13 1.14 0.89 365,300
Jan 6, 2016 1.24 1.26 1.24 1.25 0.97 44,300
Jan 5, 2016 1.32 1.32 1.30 1.32 1.03 16,300
Jan 4, 2016 1.28 1.28 1.26 1.27 0.99 43,700
Dec 31, 2015 1.32 1.36 1.31 1.36 1.06 15,500
Dec 30, 2015 1.34 1.34 1.31 1.31 1.02 30,800
Dec 29, 2015 1.36 1.39 1.35 1.36 1.06 76,700
Dec 28, 2015 1.34 1.37 1.33 1.33 1.03 103,700
Dec 24, 2015 1.36 1.40 1.36 1.40 1.09 33,700
Dec 23, 2015 1.35 1.41 1.35 1.39 1.08 43,100
Dec 22, 2015 1.24 1.30 1.24 1.30 1.01 1,139,600
Dec 21, 2015 1.25 1.27 1.23 1.23 0.96 126,500
Dec 18, 2015 1.23 1.23 1.20 1.20 0.93 121,400
Dec 17, 2015 1.25 1.25 1.20 1.21 0.94 25,900
Dec 16, 2015 1.27 1.29 1.23 1.28 0.99 100,600
Dec 15, 2015 1.26 1.26 1.23 1.25 0.97 43,500
Dec 14, 2015 1.27 1.27 1.20 1.27 0.99 111,900
Dec 11, 2015 1.30 1.31 1.27 1.30 1.01 72,100
Dec 10, 2015 1.38 1.38 1.33 1.34 1.04 112,500
Dec 9, 2015 1.24 1.28 1.23 1.24 0.96 128,500
Dec 8, 2015 1.20 1.21 1.18 1.20 0.93 180,200
Dec 7, 2015 1.31 1.31 1.28 1.28 0.99 46,600
Dec 4, 2015 1.35 1.35 1.31 1.32 1.03 351,800
Dec 3, 2015 1.41 1.41 1.36 1.36 1.06 35,900
Dec 2, 2015 1.40 1.40 1.37 1.37 1.06 10,500
Dec 1, 2015 1.43 1.45 1.41 1.42 1.10 95,100
Nov 30, 2015 1.46 1.47 1.43 1.45 1.13 68,100
Nov 27, 2015 1.38 1.41 1.37 1.37 1.06 1,700
Nov 25, 2015 1.38 1.38 1.36 1.36 1.06 25,400
Nov 24, 2015 1.42 1.42 1.37 1.40 1.09 109,800
Nov 23, 2015 1.36 1.39 1.35 1.35 1.05 90,600
Nov 20, 2015 1.46 1.47 1.40 1.40 1.09 94,200
Nov 19, 2015 1.44 1.46 1.43 1.45 1.13 47,700
Nov 18, 2015 1.44 1.44 1.40 1.44 1.12 136,700
Nov 17, 2015 1.38 1.38 1.32 1.34 1.04 169,300
Nov 16, 2015 1.44 1.44 1.35 1.39 1.08 105,200
Nov 13, 2015 1.49 1.49 1.40 1.44 1.12 152,600
Nov 12, 2015 1.41 1.48 1.39 1.47 1.14 160,900
Nov 11, 2015 1.60 1.60 1.56 1.58 1.23 93,900
Nov 10, 2015 1.60 1.63 1.57 1.59 1.24 47,500
Nov 9, 2015 1.74 1.74 1.63 1.64 1.27 118,800
Nov 6, 2015 1.73 1.76 1.71 1.75 1.36 1,092,600
Nov 5, 2015 1.89 1.91 1.85 1.87 1.45 109,800
Nov 4, 2015 1.97 1.99 1.92 1.96 1.52 212,300
Nov 3, 2015 1.82 1.83 1.79 1.82 1.41 108,400
Nov 2, 2015 1.77 1.79 1.75 1.77 1.38 6,900
Oct 30, 2015 1.74 1.76 1.73 1.76 1.37 41,000
Oct 29, 2015 1.72 1.72 1.68 1.68 1.31 82,800
Oct 28, 2015 1.70 1.79 1.69 1.73 1.34 10,000
Oct 27, 2015 1.71 1.73 1.70 1.72 1.34 16,500
Oct 26, 2015 1.83 1.87 1.76 1.79 1.39 92,500
Oct 23, 2015 1.85 1.86 1.81 1.84 1.43 36,000
Oct 22, 2015 1.72 1.85 1.72 1.79 1.39 31,600
Oct 21, 2015 1.70 1.72 1.68 1.68 1.31 14,900
Oct 20, 2015 1.69 1.77 1.67 1.75 1.36 49,700
Oct 19, 2015 1.75 1.75 1.64 1.68 1.31 137,700
Oct 16, 2015 1.85 1.85 1.78 1.80 1.40 84,300
Oct 15, 2015 1.80 1.85 1.80 1.84 1.43 40,600
Oct 14, 2015 1.87 1.92 1.84 1.85 1.44 97,800
Oct 13, 2015 1.75 1.82 1.73 1.80 1.40 120,900
Oct 12, 2015 1.94 1.94 1.83 1.85 1.44 135,900
Oct 9, 2015 2.02 2.08 1.92 1.98 1.54 156,500
Oct 8, 2015 1.83 1.85 1.80 1.83 1.42 188,400
Oct 7, 2015 2.00 2.01 1.86 1.94 1.51 368,300
Oct 6, 2015 1.75 1.83 1.73 1.79 1.39 410,400
Oct 5, 2015 1.63 1.79 1.63 1.72 1.34 355,700
Oct 2, 2015 1.42 1.52 1.39 1.52 1.18 259,800
Oct 1, 2015 1.38 1.41 1.34 1.38 1.07 1,932,500
Sep 30, 2015 1.38 1.41 1.36 1.40 1.09 240,300
Sep 29, 2015 1.24 1.26 1.21 1.25 0.97 1,230,400
Sep 28, 2015 1.14 1.14 1.04 1.07 0.83 822,900
Sep 25, 2015 1.50 1.60 1.46 1.48 1.15 486,600
Sep 24, 2015 1.54 1.55 1.52 1.55 1.20 274,500
Sep 23, 2015 1.70 1.72 1.66 1.68 1.31 169,800
Sep 22, 2015 1.64 1.66 1.61 1.65 1.28 1,304,500
Sep 21, 2015 1.87 1.87 1.85 1.85 1.44 192,300
Sep 18, 2015 1.96 1.96 1.94 1.94 1.51 218,800
Sep 17, 2015 2.06 2.10 2.05 2.10 1.63 430,200
Sep 16, 2015 2.07 2.11 2.06 2.10 1.63 175,600
Sep 15, 2015 1.92 2.00 1.87 2.00 1.55 43,500
Sep 14, 2015 1.97 1.99 1.97 1.97 1.53 120,300
Sep 11, 2015 2.08 2.11 2.07 2.07 1.61 354,700
Sep 10, 2015 2.07 2.11 2.07 2.07 1.61 203,700
Sep 9, 2015 2.22 2.26 2.19 2.22 1.72 21,800
Sep 8, 2015 2.03 2.14 2.03 2.14 1.66 119,400
Sep 4, 2015 1.93 1.93 1.87 1.89 1.47 37,300
Sep 3, 2015 2.00 2.02 1.98 1.99 1.55 59,200
Sep 2, 2015 2.01 2.01 1.87 1.92 1.49 108,400
Sep 1, 2015 2.11 2.11 2.05 2.07 1.61 732,800
Aug 31, 2015 2.27 2.29 2.27 2.28 1.77 5,500
Aug 28, 2015 2.27 2.30 2.27 2.29 1.78 350,100
Aug 27, 2015 2.15 2.29 2.15 2.27 1.76 81,500
Aug 26, 2015 2.25 2.25 2.13 2.19 1.70 108,200
Aug 25, 2015 2.32 2.32 2.21 2.21 1.72 51,000
Aug 24, 2015 2.23 2.23 2.20 2.20 1.71 127,400
Aug 21, 2015 2.53 2.53 2.47 2.49 1.93 193,500
Aug 20, 2015 2.56 2.57 2.52 2.53 1.97 687,900
Aug 19, 2015 2.53 2.55 2.40 2.50 1.94 658,300
Aug 18, 2015 2.74 2.78 2.74 2.78 2.16 6,300
Aug 17, 2015 2.69 2.71 2.64 2.71 2.11 227,800
Aug 14, 2015 2.76 2.76 2.70 2.72 2.11 15,900
Aug 13, 2015 2.77 2.79 2.75 2.75 2.14 91,000
Aug 12, 2015 2.83 2.85 2.78 2.85 2.21 196,700
Aug 11, 2015 3.00 3.00 2.95 2.98 2.32 35,500
Aug 10, 2015 3.12 3.23 3.11 3.22 2.50 68,800
Aug 7, 2015 3.14 3.16 3.14 3.16 2.46 2,900
Aug 6, 2015 3.07 3.10 3.03 3.10 2.41 7,500
Aug 5, 2015 3.16 3.17 3.15 3.15 2.45 9,000
Aug 4, 2015 3.13 3.16 3.11 3.11 2.42 12,800
Aug 3, 2015 3.12 3.12 3.11 3.11 2.42 34,700
Jul 31, 2015 3.25 3.27 3.25 3.27 2.54 2,200
Jul 30, 2015 3.32 3.32 3.28 3.30 2.56 10,200
Jul 29, 2015 3.33 3.34 3.30 3.32 2.58 3,200
Jul 28, 2015 3.29 3.34 3.29 3.33 2.59 8,800
Jul 27, 2015 3.17 3.22 3.16 3.16 2.46 33,800
Jul 24, 2015 3.34 3.67 3.26 3.27 2.54 6,300
Jul 23, 2015 3.50 3.50 3.39 3.39 2.63 11,400
Jul 22, 2015 3.61 3.61 3.54 3.57 2.77 7,400
Jul 21, 2015 3.73 3.73 3.62 3.69 2.87 172,400
Jul 20, 2015 3.74 3.74 3.73 3.73 2.90 5,200
Jul 17, 2015 3.80 3.80 3.77 3.77 2.93 152,600
Jul 16, 2015 3.82 3.82 3.81 3.81 2.96 800
Jul 15, 2015 3.83 3.84 3.83 3.84 2.98 2,300
Jul 14, 2015 3.88 3.90 3.88 3.90 3.03 5,100
Jul 13, 2015 3.85 3.91 3.85 3.87 3.01 46,100
Jul 10, 2015 3.77 3.79 3.77 3.79 2.94 5,700
Jul 9, 2015 3.77 3.77 3.67 3.67 2.85 93,500
Jul 8, 2015 3.66 3.66 3.63 3.63 2.82 2,500
Jul 7, 2015 3.75 3.75 3.54 3.70 2.87 45,700
Jul 6, 2015 3.87 3.89 3.83 3.89 3.02 13,200
Jul 2, 2015 3.94 3.94 3.94 3.94 3.06 -
Jul 1, 2015 3.96 3.97 3.94 3.94 3.06 39,000
Jun 30, 2015 4.14 4.14 4.14 4.14 3.22 -
Jun 29, 2015 4.14 4.14 4.14 4.14 3.22 7,900
Jun 26, 2015 4.25 4.25 4.21 4.21 3.27 3,800
Jun 25, 2015 4.33 4.33 4.30 4.30 3.34 400
Jun 24, 2015 4.35 4.35 4.33 4.33 3.36 1,000
Jun 23, 2015 4.28 4.80 4.28 4.32 3.36 28,200
Jun 22, 2015 4.31 4.35 4.31 4.35 3.38 2,000
Jun 19, 2015 4.36 4.36 4.30 4.31 3.35 1,900
Jun 18, 2015 4.37 4.37 4.36 4.36 3.39 4,300
Jun 17, 2015 4.29 4.31 4.29 4.31 3.35 1,100
Jun 16, 2015 4.30 4.30 4.27 4.27 3.32 4,000
Jun 15, 2015 4.35 4.35 4.34 4.35 3.38 2,300
Jun 12, 2015 4.39 4.39 4.38 4.38 3.40 6,400
Jun 11, 2015 4.30 4.38 4.30 4.36 3.39 1,000
Jun 10, 2015 4.21 4.21 4.21 4.21 3.27 -
Jun 9, 2015 4.21 4.21 4.21 4.21 3.27 5,500
Jun 8, 2015 4.22 4.22 4.19 4.20 3.26 2,000
Jun 5, 2015 4.24 4.24 4.19 4.19 3.26 8,900
Jun 4, 2015 4.35 4.35 4.31 4.31 3.35 29,700
Jun 3, 2015 4.42 4.43 4.42 4.43 3.44 5,500
Jun 2, 2015 4.41 4.41 4.41 4.41 3.43 2,000
Jun 1, 2015 4.36 4.36 4.25 4.25 3.30 7,700
May 29, 2015 4.37 4.39 4.37 4.37 3.40 3,500
May 28, 2015 4.32 4.36 4.32 4.36 3.39 17,600
May 27, 2015 4.41 4.41 4.38 4.38 3.40 34,800
May 26, 2015 4.43 4.44 4.43 4.44 3.45 83,100
May 22, 2015 4.59 4.59 4.51 4.51 3.50 14,800
May 21, 2015 4.57 4.60 4.57 4.60 3.57 800
May 20, 2015 4.56 4.56 4.53 4.56 3.54 6,900
May 19, 2015 4.49 4.49 4.49 4.49 3.49 12,400
May 18, 2015 4.65 4.67 4.64 4.66 3.62 70,300
May 15, 2015 4.60 4.62 4.59 4.61 3.58 29,900
May 14, 2015 4.75 4.75 4.68 4.70 3.65 1,700
May 13, 2015 4.72 4.72 4.70 4.71 3.66 9,300
May 12, 2015 4.69 4.72 4.65 4.72 3.67 12,100
May 11, 2015 4.73 4.75 4.73 4.75 3.69 2,000
May 8, 2015 4.65 4.68 4.65 4.65 3.61 9,400
May 7, 2015 4.61 4.64 4.55 4.61 3.58 109,000
May 6, 2015 4.75 4.75 4.69 4.69 3.64 26,900
May 5, 2015 4.76 4.78 4.76 4.76 3.70 12,100
May 4, 2015 4.72 4.72 4.72 4.72 3.67 2,500
May 1, 2015 4.80 4.80 4.70 4.73 3.68 35,000
Apr 30, 2015 4.73 4.76 4.73 4.75 3.69 23,700
Apr 29, 2015 4.79 4.84 4.79 4.84 3.76 20,700
Apr 28, 2015 4.79 4.84 4.78 4.82 3.75 14,800
Apr 27, 2015 4.71 4.74 4.71 4.72 3.67 35,000
Apr 24, 2015 4.71 4.75 4.70 4.75 3.69 24,500
Apr 23, 2015 4.46 4.59 4.42 4.54 3.53 103,700
Apr 22, 2015 4.49 4.57 4.49 4.57 3.55 422,400
Apr 21, 2015 4.50 4.54 4.48 4.54 3.53 25,800
Apr 20, 2015 4.48 4.53 4.48 4.51 3.50 25,400
Apr 17, 2015 4.41 4.48 4.41 4.48 3.48 3,900
Apr 16, 2015 4.51 4.56 4.50 4.55 3.54 35,500
Apr 15, 2015 4.33 4.42 4.31 4.42 3.43 196,900
Apr 14, 2015 4.33 4.33 4.31 4.31 3.35 2,100
Apr 13, 2015 4.22 4.22 4.15 4.15 3.22 5,600
Apr 10, 2015 4.22 4.22 4.21 4.22 3.28 4,300
Apr 9, 2015 4.29 4.29 4.25 4.26 3.31 4,900
Apr 8, 2015 4.35 4.36 4.26 4.26 3.31 51,900
Apr 7, 2015 4.31 4.33 4.28 4.29 3.33 49,300
Apr 6, 2015 4.24 4.25 4.15 4.25 3.30 15,900
Apr 2, 2015 4.17 4.18 4.15 4.15 3.22 9,400
Apr 1, 2015 4.21 4.23 4.20 4.23 3.29 6,400
Mar 31, 2015 4.24 4.25 4.21 4.21 3.27 18,700
Mar 30, 2015 4.32 4.34 4.30 4.30 3.34 18,800
Mar 27, 2015 4.26 4.27 4.25 4.26 3.31 5,100
Mar 26, 2015 4.45 4.45 4.38 4.41 3.43 4,600
Mar 25, 2015 4.44 4.51 4.44 4.51 3.50 29,700
Mar 24, 2015 4.50 4.50 4.50 4.50 3.50 81,800
Mar 23, 2015 4.53 4.60 4.50 4.60 3.57 28,300
Mar 20, 2015 4.33 4.46 4.33 4.42 3.43 12,100
Mar 19, 2015 4.20 4.20 4.19 4.19 3.26 1,400
Mar 18, 2015 4.13 4.13 4.08 4.13 3.21 14,200
Mar 17, 2015 4.13 4.18 4.06 4.13 3.21 27,400
Mar 16, 2015 4.06 4.12 4.06 4.07 3.16 8,900
Mar 13, 2015 4.14 4.18 4.06 4.08 3.17 49,800
Mar 12, 2015 4.25 4.25 4.23 4.23 3.29 28,000
Mar 11, 2015 4.23 4.25 4.23 4.24 3.29 1,700
Mar 10, 2015 4.37 4.37 4.31 4.31 3.35 3,700
Mar 9, 2015 4.49 4.49 4.46 4.46 3.47 1,100
Mar 6, 2015 4.42 4.42 4.30 4.30 3.34 15,400
Mar 5, 2015 4.39 4.47 4.39 4.47 3.47 11,200
Mar 4, 2015 4.36 4.36 4.33 4.35 3.38 48,700
Mar 3, 2015 4.50 4.50 4.35 4.40 3.42 182,500
Mar 2, 2015 4.61 4.63 4.59 4.63 3.60 10,300
Feb 27, 2015 4.64 4.67 4.61 4.61 3.58 13,500
Feb 26, 2015 4.64 4.64 4.60 4.60 3.57 3,100
Feb 25, 2015 4.63 4.64 4.56 4.60 3.57 37,900
Feb 24, 2015 4.59 4.60 4.53 4.59 3.57 19,700
Feb 23, 2015 4.45 4.45 4.41 4.44 3.45 2,100
Feb 20, 2015 4.48 4.48 4.46 4.46 3.47 2,900
Feb 19, 2015 4.37 4.38 4.36 4.38 3.40 2,100
Feb 18, 2015 4.45 4.46 4.44 4.45 3.46 85,100
Feb 17, 2015 4.38 4.45 4.33 4.45 3.46 14,900
Feb 13, 2015 4.39 4.43 4.39 4.43 3.44 36,500
Feb 12, 2015 4.30 4.30 4.23 4.26 3.31 34,600
Feb 11, 2015 4.12 4.14 4.11 4.14 3.22 7,500
Feb 10, 2015 4.13 4.14 4.13 4.13 3.21 1,700
Feb 9, 2015 4.13 4.23 4.13 4.23 3.29 37,600
Feb 6, 2015 4.08 4.08 4.02 4.02 3.12 20,300
Feb 5, 2015 4.12 4.12 4.10 4.10 3.19 5,500
Feb 4, 2015 3.99 4.06 3.98 4.03 3.13 9,400
Feb 3, 2015 4.02 4.07 3.99 4.05 3.15 25,700
Feb 2, 2015 3.80 3.81 3.76 3.76 2.92 33,300
Jan 30, 2015 3.70 3.78 3.63 3.74 2.91 41,900
Jan 29, 2015 3.82 3.82 3.75 3.78 2.94 51,800
Jan 28, 2015 3.91 3.91 3.87 3.88 3.01 61,300
Jan 27, 2015 3.85 3.89 3.83 3.89 3.02 109,500
Jan 26, 2015 3.76 3.84 3.76 3.82 2.97 21,000
Jan 23, 2015 3.76 3.76 3.73 3.76 2.92 33,600
Jan 22, 2015 4.04 4.06 3.98 4.02 3.12 15,600
Jan 21, 2015 3.83 3.94 3.82 3.88 3.01 52,000
Jan 20, 2015 3.93 3.94 3.89 3.94 3.06 20,000
Jan 16, 2015 3.76 3.91 3.76 3.83 2.98 33,500
Jan 15, 2015 3.75 3.76 3.64 3.65 2.84 145,200
Jan 14, 2015 3.69 3.77 3.64 3.77 2.93 35,700
Jan 13, 2015 4.13 4.13 4.01 4.01 3.12 28,100
Jan 12, 2015 4.26 4.26 4.21 4.21 3.27 34,500
Jan 9, 2015 4.34 4.37 4.34 4.37 3.40 5,100
Jan 8, 2015 4.39 4.45 4.39 4.40 3.42 13,000
Jan 7, 2015 4.33 4.33 4.29 4.29 3.33 30,600
Jan 6, 2015 4.32 4.35 4.28 4.28 3.33 7,700
Jan 5, 2015 4.38 4.38 4.30 4.32 3.36 13,600
Jan 2, 2015 4.57 4.59 4.54 4.59 3.57 11,100
Dec 31, 2014 4.66 4.66 4.58 4.58 3.56 7,600
Dec 30, 2014 4.65 4.68 4.65 4.65 3.61 231,500
Dec 29, 2014 4.71 4.71 4.60 4.68 3.64 44,100
Dec 26, 2014 4.66 4.71 4.64 4.69 3.64 9,800
Dec 24, 2014 4.67 4.67 4.64 4.65 3.61 22,700
Dec 23, 2014 4.67 4.67 4.64 4.65 3.61 24,500
Dec 22, 2014 4.69 4.69 4.62 4.63 3.60 84,300
Dec 19, 2014 4.63 4.68 4.62 4.66 3.62 43,800
Dec 18, 2014 4.57 4.57 4.51 4.55 3.54 175,700
Dec 17, 2014 4.51 4.64 4.50 4.57 3.55 83,900
Dec 16, 2014 4.38 4.48 4.38 4.47 3.47 7,200
Dec 15, 2014 4.46 4.47 4.31 4.41 3.43 46,800
Dec 12, 2014 4.60 4.60 4.50 4.50 3.50 6,900
Dec 11, 2014 4.63 4.66 4.62 4.62 3.59 47,800
Dec 10, 2014 4.87 4.88 4.76 4.77 3.71 50,000
Dec 9, 2014 4.86 4.93 4.86 4.86 3.78 7,800
Dec 8, 2014 4.92 4.93 4.88 4.88 3.79 9,700
Dec 5, 2014 4.98 4.98 4.91 4.93 3.83 11,600
Dec 4, 2014 5.01 5.04 5.00 5.01 3.89 2,200
Dec 3, 2014 5.10 5.10 5.04 5.04 3.92 9,600
Dec 2, 2014 5.01 5.01 4.96 4.98 3.87 26,400
Dec 1, 2014 5.05 5.05 4.97 4.97 3.86 6,200
Nov 28, 2014 5.10 5.10 5.00 5.00 3.89 6,000
Nov 26, 2014 5.23 5.25 5.23 5.23 4.06 2,000
Nov 25, 2014 5.22 5.22 5.18 5.20 4.04 16,600
Nov 24, 2014 5.23 5.25 5.22 5.22 4.06 9,900
Nov 21, 2014 5.27 5.28 5.06 5.26 4.09 197,700
Nov 20, 2014 5.05 5.10 5.05 5.09 3.96 37,100
Nov 19, 2014 5.19 5.19 5.12 5.16 4.01 14,500
Nov 18, 2014 5.20 5.23 5.18 5.23 4.06 15,200
Nov 17, 2014 5.19 5.20 5.18 5.19 4.03 6,700
Nov 14, 2014 5.11 5.14 5.11 5.13 3.99 13,200
Nov 13, 2014 5.18 5.18 5.11 5.13 3.99 123,300
Nov 12, 2014 5.18 5.24 5.18 5.22 4.06 53,300
Nov 11, 2014 5.12 5.19 5.12 5.19 4.03 9,200
Nov 10, 2014 5.19 5.19 5.16 5.16 4.01 23,400
Nov 7, 2014 5.16 5.18 5.15 5.17 4.02 20,100
Nov 6, 2014 5.09 5.10 5.04 5.05 3.92 65,900
Nov 5, 2014 5.00 5.02 5.00 5.02 3.90 2,700
Nov 4, 2014 5.00 5.00 4.96 5.00 3.89 5,600
Nov 3, 2014 5.10 5.10 5.04 5.04 3.92 12,500
Oct 31, 2014 5.12 5.14 5.07 5.14 3.99 5,700
Oct 30, 2014 5.07 5.12 5.07 5.12 3.98 10,300
Oct 29, 2014 5.28 5.28 5.14 5.17 4.02 7,300
Oct 28, 2014 5.16 5.22 5.14 5.21 4.05 72,900
Oct 27, 2014 5.02 5.05 4.98 5.05 3.92 22,700
Oct 24, 2014 5.11 5.14 5.09 5.09 3.96 30,700
Oct 23, 2014 5.14 5.16 5.13 5.16 4.01 3,000
Oct 22, 2014 5.17 5.19 5.09 5.10 3.96 19,200
Oct 21, 2014 5.25 5.25 5.21 5.21 4.05 13,200
Oct 20, 2014 5.13 5.14 5.13 5.13 3.99 11,400
Oct 17, 2014 5.16 5.24 5.08 5.24 4.07 29,600
Oct 16, 2014 5.00 5.17 5.00 5.17 4.02 5,400
Oct 15, 2014 5.09 5.14 5.00 5.14 3.99 22,000
Oct 14, 2014 5.18 5.22 5.17 5.21 4.05 3,000
Oct 13, 2014 5.14 5.17 5.14 5.17 4.02 4,800
Oct 10, 2014 5.05 5.06 4.95 5.01 3.89 33,400
Oct 9, 2014 5.35 5.35 5.15 5.15 4.00 60,500
Oct 8, 2014 5.30 5.35 5.23 5.35 4.16 17,200
Oct 7, 2014 5.35 5.35 5.31 5.31 4.13 7,200
Oct 6, 2014 5.42 5.70 5.42 5.59 4.34 44,800
Oct 3, 2014 5.30 5.34 5.30 5.33 4.14 2,100
Oct 2, 2014 5.34 5.34 5.31 5.31 4.13 6,300
Oct 1, 2014 5.47 5.47 5.44 5.44 4.23 4,500
Sep 30, 2014 5.55 5.56 5.53 5.53 4.30 12,200
Sep 29, 2014 5.49 5.52 5.48 5.52 4.29 5,600
Sep 26, 2014 5.53 5.59 5.51 5.52 4.29 16,600
Sep 25, 2014 5.62 5.62 5.53 5.54 4.30 5,400
Sep 24, 2014 5.67 5.69 5.64 5.69 4.42 26,800
Sep 23, 2014 5.67 5.67 5.61 5.61 4.36 3,300
Sep 22, 2014 5.70 5.70 5.56 5.62 4.37 25,700
Sep 19, 2014 5.89 5.89 5.85 5.85 4.55 2,200
Sep 18, 2014 5.86 5.87 5.83 5.83 4.53 25,400
Sep 17, 2014 5.82 5.83 5.77 5.80 4.51 23,200
Sep 16, 2014 5.73 5.80 5.69 5.78 4.49 16,700
Sep 15, 2014 5.78 5.78 5.75 5.75 4.47 18,900
Sep 12, 2014 5.81 5.84 5.80 5.81 4.51 12,300
Sep 11, 2014 5.86 5.86 5.84 5.86 4.55 3,100
Sep 10, 2014 5.90 5.90 5.85 5.88 4.57 5,400
Sep 9, 2014 5.92 5.92 5.88 5.88 4.57 37,800
Sep 8, 2014 5.98 5.99 5.90 5.92 4.60 12,600
Sep 5, 2014 6.04 6.04 5.99 6.00 4.66 5,700
Sep 4, 2014 6.10 6.12 6.07 6.08 4.72 7,100
Sep 3, 2014 0.06 Dividend
Sep 3, 2014 6.11 6.11 6.08 6.08 4.72 24,600
Sep 2, 2014 6.06 6.08 6.05 6.06 4.66 43,300
Aug 29, 2014 6.00 6.04 6.00 6.04 4.65 7,600
Aug 28, 2014 6.00 6.00 5.96 5.96 4.59 1,300
Aug 27, 2014 6.10 6.11 6.07 6.07 4.67 3,700
Aug 26, 2014 5.98 6.03 5.98 6.03 4.64 17,000
Aug 25, 2014 5.98 6.05 5.98 6.03 4.64 7,500
Aug 22, 2014 5.98 5.99 5.97 5.97 4.59 6,200
Aug 21, 2014 6.03 6.04 6.00 6.01 4.62 6,700
Aug 20, 2014 5.99 6.03 5.98 6.02 4.63 22,900
Aug 19, 2014 6.00 6.00 5.95 5.95 4.58 15,700
Aug 18, 2014 6.07 6.10 6.07 6.09 4.69 9,300
Aug 15, 2014 6.02 6.02 6.02 6.02 4.63 1,500
Aug 14, 2014 6.07 6.07 6.01 6.01 4.62 3,300
Aug 13, 2014 6.09 6.11 6.05 6.11 4.70 3,800
Aug 12, 2014 6.26 6.29 6.26 6.29 4.84 5,400
Aug 11, 2014 6.25 6.30 6.25 6.26 4.82 16,400
Aug 8, 2014 6.08 6.18 6.08 6.18 4.75 5,600
Aug 7, 2014 6.07 6.07 5.99 5.99 4.61 58,600
Aug 6, 2014 6.02 6.07 6.02 6.06 4.66 8,400
Aug 5, 2014 6.05 6.06 5.98 5.98 4.60 3,800
Aug 4, 2014 6.05 6.07 6.05 6.05 4.65 4,400
Aug 1, 2014 6.04 6.04 5.97 5.98 4.60 3,600
Jul 31, 2014 6.14 6.14 6.03 6.04 4.65 70,300
Jul 30, 2014 6.21 6.27 6.21 6.27 4.82 21,000
Jul 29, 2014 6.36 6.38 6.34 6.38 4.91 19,300
Jul 28, 2014 6.29 6.31 6.28 6.31 4.85 7,100
Jul 25, 2014 6.40 6.40 6.37 6.38 4.91 84,400
Jul 24, 2014 6.34 6.37 6.34 6.37 4.90 134,600
Jul 23, 2014 6.35 6.38 6.34 6.34 4.88 207,200
Jul 22, 2014 6.27 6.29 6.26 6.28 4.83 317,100
Jul 21, 2014 6.12 6.14 6.11 6.12 4.71 41,400
Jul 18, 2014 6.03 6.09 6.03 6.09 4.69 43,600
Jul 17, 2014 6.07 6.07 6.05 6.05 4.65 12,600
Jul 16, 2014 6.09 6.16 6.09 6.14 4.72 285,100
Jul 15, 2014 5.96 6.00 5.90 5.92 4.55 13,500
Jul 14, 2014 5.90 5.95 5.90 5.90 4.54 76,900
Jul 11, 2014 5.86 5.91 5.86 5.91 4.55 4,800
Jul 10, 2014 5.90 5.90 5.86 5.87 4.52 38,200
Jul 9, 2014 5.92 5.94 5.91 5.91 4.55 70,400
Jul 8, 2014 5.91 5.95 5.86 5.86 4.51 63,100
Jul 7, 2014 5.82 5.85 5.82 5.84 4.49 96,100
Jul 3, 2014 5.84 5.89 5.84 5.89 4.53 29,300
Jul 2, 2014 5.73 5.78 5.73 5.78 4.45 59,300
Jul 1, 2014 5.68 5.72 5.68 5.69 4.38 137,800
Jun 30, 2014 5.60 5.60 5.55 5.60 4.31 30,800
Jun 27, 2014 5.51 5.51 5.49 5.51 4.24 21,200
Jun 26, 2014 5.50 5.53 5.50 5.53 4.25 8,700
Jun 25, 2014 5.51 5.52 5.49 5.51 4.24 55,300
Jun 24, 2014 5.58 5.60 5.53 5.53 4.25 28,400
Jun 23, 2014 5.62 5.64 5.60 5.64 4.34 8,300
Jun 20, 2014 5.56 5.59 5.56 5.56 4.28 5,500
Jun 19, 2014 5.59 5.59 5.54 5.58 4.29 16,400
Jun 18, 2014 5.51 5.55 5.49 5.49 4.22 2,800
Jun 17, 2014 5.50 5.55 5.50 5.54 4.26 44,000
Jun 16, 2014 5.45 5.49 5.45 5.46 4.20 42,000
Jun 13, 2014 5.40 5.40 5.37 5.38 4.14 184,400
Jun 12, 2014 5.37 5.40 5.37 5.38 4.14 3,500
Jun 11, 2014 5.43 5.47 5.43 5.46 4.20 20,300
Jun 10, 2014 5.40 5.41 5.40 5.40 4.15 22,500
Jun 9, 2014 5.47 5.48 5.47 5.47 4.21 3,200
Jun 6, 2014 5.48 5.48 5.43 5.43 4.18 23,200
Jun 5, 2014 5.46 5.48 5.45 5.48 4.22 43,500
Jun 4, 2014 5.42 5.42 5.41 5.41 4.16 33,200
Jun 3, 2014 5.43 5.47 5.43 5.43 4.18 3,300
Jun 2, 2014 5.48 5.51 5.48 5.50 4.23 12,100
May 30, 2014 5.41 5.44 5.40 5.41 4.16 5,800
May 29, 2014 5.49 5.50 5.48 5.48 4.22 3,400
May 28, 2014 5.48 5.48 5.47 5.47 4.21 8,600
May 27, 2014 5.53 5.53 5.49 5.49 4.22 20,400
May 23, 2014 5.57 5.57 5.54 5.54 4.26 7,800
May 22, 2014 5.54 5.54 5.53 5.54 4.26 27,600
May 21, 2014 5.49 5.54 5.48 5.50 4.23 19,300
May 20, 2014 5.50 5.54 5.44 5.44 4.19 31,400
May 19, 2014 5.53 5.53 5.51 5.53 4.25 4,200
May 16, 2014 5.46 5.46 5.45 5.45 4.19 3,600
May 15, 2014 5.54 5.54 5.47 5.47 4.21 2,600
May 14, 2014 0.11 Dividend
May 14, 2014 5.46 5.51 5.46 5.48 4.22 1,600
May 13, 2014 5.57 5.58 5.56 5.57 4.20 7,700
May 12, 2014 5.56 5.58 5.54 5.54 4.18 22,400
May 9, 2014 5.52 5.52 5.47 5.48 4.13 6,000
May 8, 2014 5.56 5.56 5.53 5.53 4.17 38,600
May 7, 2014 5.43 5.51 5.43 5.48 4.13 6,500
May 6, 2014 5.42 5.45 5.40 5.43 4.09 62,600
May 5, 2014 5.37 5.42 5.35 5.40 4.07 47,800
May 2, 2014 5.35 5.40 5.35 5.40 4.07 2,400
May 1, 2014 5.32 5.33 5.32 5.33 4.02 2,100
Apr 30, 2014 5.34 5.41 5.34 5.36 4.04 138,300
Apr 29, 2014 5.28 5.30 5.28 5.29 3.99 8,700
Apr 28, 2014 5.26 5.26 5.20 5.26 3.97 11,400
Apr 25, 2014 5.28 5.30 5.28 5.28 3.98 3,300
Apr 24, 2014 5.30 5.30 5.30 5.30 4.00 3,200
Apr 23, 2014 5.31 5.31 5.31 5.31 4.00 200
Apr 22, 2014 5.30 5.30 5.30 5.30 4.00 -
Apr 21, 2014 5.27 5.30 5.27 5.30 4.00 9,800
Apr 17, 2014 5.29 5.29 5.27 5.27 3.97 4,900
Apr 16, 2014 5.24 5.29 5.24 5.26 3.97 9,100
Apr 15, 2014 5.25 5.25 5.17 5.20 3.92 37,200
Apr 14, 2014 5.26 5.32 5.26 5.28 3.98 8,400
Apr 11, 2014 5.19 5.21 5.19 5.21 3.93 4,100
Apr 10, 2014 5.27 5.27 5.24 5.24 3.95 5,100
Apr 9, 2014 5.29 5.29 5.23 5.23 3.94 84,200
Apr 8, 2014 5.26 5.32 5.24 5.29 3.99 7,400
Apr 7, 2014 5.24 5.28 5.21 5.21 3.93 15,900
Apr 4, 2014 5.30 5.32 5.24 5.24 3.95 37,400
Apr 3, 2014 5.21 5.21 5.17 5.21 3.93 3,600
Apr 2, 2014 5.27 5.27 5.20 5.20 3.92 19,900
Apr 1, 2014 5.17 5.18 5.13 5.13 3.87 2,000
Mar 31, 2014 5.20 5.20 5.12 5.12 3.86 16,100
Mar 28, 2014 5.23 5.23 5.17 5.17 3.90 3,100
Mar 27, 2014 5.09 5.11 5.06 5.08 3.83 6,300
Mar 26, 2014 5.19 5.19 5.12 5.12 3.86 5,100
Mar 25, 2014 5.12 5.18 5.12 5.15 3.88 15,900
Mar 24, 2014 5.12 5.13 5.04 5.04 3.80 10,800
Mar 21, 2014 4.98 5.06 4.97 5.04 3.80 34,100
Mar 20, 2014 4.97 4.99 4.95 4.99 3.76 32,200
Mar 19, 2014 5.07 5.07 4.96 4.96 3.74 6,600
Mar 18, 2014 5.11 5.19 5.11 5.15 3.88 18,900
Mar 17, 2014 5.10 5.16 5.09 5.10 3.85 12,200
Mar 14, 2014 4.98 5.00 4.91 4.95 3.73 47,300
Mar 13, 2014 5.15 5.15 5.02 5.02 3.79 147,300
Mar 12, 2014 5.11 5.17 5.10 5.13 3.87 26,800
Mar 11, 2014 5.21 5.28 5.19 5.20 3.92 50,600
Mar 10, 2014 5.23 5.28 5.23 5.28 3.98 2,400
Mar 7, 2014 5.54 5.54 5.39 5.39 4.06 28,600
Mar 6, 2014 5.66 5.74 5.66 5.71 4.31 101,700
Mar 5, 2014 5.58 5.58 5.54 5.54 4.18 9,000
Mar 4, 2014 5.55 5.58 5.52 5.52 4.16 21,200
Mar 3, 2014 5.40 5.46 5.40 5.46 4.12 14,300
Feb 28, 2014 5.51 5.53 5.51 5.51 4.15 3,200
Feb 27, 2014 5.50 5.54 5.48 5.53 4.17 2,200
Feb 26, 2014 5.48 5.51 5.46 5.46 4.12 4,900
Feb 25, 2014 5.56 5.57 5.54 5.55 4.18 3,100
Feb 24, 2014 5.58 5.63 5.58 5.61 4.23 25,800
Feb 21, 2014 5.65 5.67 5.63 5.63 4.24 9,000
Feb 20, 2014 5.69 5.70 5.65 5.70 4.30 3,500
Feb 19, 2014 5.79 5.83 5.75 5.75 4.34 99,900
Feb 18, 2014 5.77 5.80 5.73 5.77 4.35 224,600
Feb 14, 2014 5.63 5.70 5.63 5.69 4.29 21,100
Feb 13, 2014 5.50 5.55 5.50 5.50 4.15 4,300
Feb 12, 2014 5.62 5.62 5.56 5.59 4.21 80,800
Feb 11, 2014 5.39 5.50 5.39 5.48 4.13 254,400
Feb 10, 2014 5.33 5.38 5.33 5.33 4.02 2,700
Feb 7, 2014 5.34 5.39 5.34 5.34 4.03 13,400
Feb 6, 2014 5.20 5.26 5.20 5.25 3.96 14,700
Feb 5, 2014 5.13 5.13 5.10 5.12 3.86 7,000
Feb 4, 2014 5.08 5.15 5.08 5.13 3.87 16,400
Feb 3, 2014 5.26 5.26 5.04 5.04 3.80 16,300
Jan 31, 2014 5.24 5.33 5.24 5.33 4.02 6,100
Jan 30, 2014 5.32 5.35 5.32 5.33 4.02 20,900
Jan 29, 2014 5.31 5.39 5.31 5.38 4.06 5,600
Jan 28, 2014 5.37 5.42 5.36 5.36 4.04 121,600
Jan 27, 2014 5.35 5.35 5.29 5.29 3.99 700
Jan 24, 2014 5.48 5.48 5.32 5.32 4.01 59,400
Jan 23, 2014 5.52 5.55 5.51 5.55 4.18 8,800
Jan 22, 2014 5.55 5.57 5.54 5.54 4.18 69,600
Jan 21, 2014 5.50 5.52 5.47 5.48 4.13 32,400
Jan 17, 2014 5.55 5.58 5.52 5.52 4.16 104,300
Jan 16, 2014 5.39 5.40 5.34 5.35 4.03 20,700
Jan 15, 2014 5.22 5.25 5.22 5.25 3.96 4,000
Jan 14, 2014 5.24 5.26 5.21 5.21 3.93 13,800
Jan 13, 2014 5.25 5.27 5.24 5.24 3.95 39,100
Jan 10, 2014 5.23 5.27 5.23 5.25 3.96 4,700
Jan 9, 2014 5.17 5.17 5.02 5.13 3.87 17,000
Jan 8, 2014 5.17 5.18 5.10 5.14 3.88 30,600
Jan 7, 2014 5.06 5.08 5.05 5.06 3.82 124,900
Jan 6, 2014 5.07 5.09 5.02 5.09 3.84 2,200
Jan 3, 2014 5.04 5.08 5.03 5.03 3.79 27,400
Jan 2, 2014 5.12 5.12 5.08 5.09 3.84 33,700
Dec 31, 2013 5.20 5.22 5.16 5.22 3.94 18,500
Dec 30, 2013 5.20 5.26 5.20 5.23 3.94 54,800
Dec 27, 2013 5.19 5.20 5.17 5.17 3.90 20,600
Dec 26, 2013 5.05 5.06 5.00 5.00 3.77 39,000
Dec 24, 2013 5.04 5.05 5.02 5.02 3.79 36,100
Dec 23, 2013 5.05 5.09 5.05 5.06 3.82 9,700
Dec 20, 2013 5.04 5.04 4.98 4.99 3.76 146,900
Dec 19, 2013 4.95 5.05 4.95 5.05 3.81 12,800
Dec 18, 2013 5.03 5.05 4.99 5.01 3.78 64,100
Dec 17, 2013 4.99 5.03 4.99 5.00 3.77 5,600
Dec 16, 2013 5.01 5.02 4.95 4.95 3.73 14,900
Dec 13, 2013 4.96 4.97 4.90 4.91 3.70 51,600
Dec 12, 2013 4.90 4.93 4.86 4.86 3.66 21,500
Dec 11, 2013 5.05 5.05 4.96 4.97 3.75 12,200
Dec 10, 2013 5.04 5.05 4.96 5.05 3.81 11,600
Dec 9, 2013 4.98 5.06 4.98 5.04 3.80 7,000
Dec 6, 2013 5.02 5.05 4.98 4.98 3.75 18,700
Dec 5, 2013 5.02 5.02 4.96 4.96 3.74 13,200
Dec 4, 2013 4.99 4.99 4.97 4.97 3.75 900
Dec 3, 2013 4.96 5.00 4.96 4.97 3.75 13,700
Dec 2, 2013 5.07 5.07 4.98 4.99 3.76 3,300
Nov 29, 2013 5.09 5.14 5.08 5.10 3.85 13,200
Nov 27, 2013 4.98 5.04 4.98 5.04 3.80 169,400
Nov 26, 2013 4.96 4.96 4.90 4.93 3.72 19,500
Nov 25, 2013 5.03 5.03 5.01 5.01 3.78 14,300
Nov 22, 2013 5.03 5.04 5.03 5.03 3.79 45,400
Nov 21, 2013 5.05 5.12 5.05 5.08 3.83 25,200
Nov 20, 2013 5.12 5.12 5.12 5.12 3.86 1,900
Nov 19, 2013 5.21 5.21 5.15 5.16 3.89 9,700
Nov 18, 2013 5.24 5.29 5.22 5.22 3.94 15,800
Nov 15, 2013 5.25 5.29 5.19 5.19 3.91 39,500
Nov 14, 2013 5.23 5.23 5.17 5.20 3.92 16,600
Nov 13, 2013 5.24 5.25 5.18 5.20 3.92 35,400
Nov 12, 2013 5.20 5.30 5.20 5.30 4.00 15,400
Nov 11, 2013 5.30 5.32 5.25 5.26 3.97 53,500
Nov 8, 2013 5.31 5.34 5.26 5.34 4.03 16,400
Nov 7, 2013 5.47 5.47 5.25 5.25 3.96 86,900
Nov 6, 2013 5.50 5.54 5.47 5.47 4.12 23,800
Nov 5, 2013 5.47 5.52 5.38 5.38 4.06 36,700
Nov 4, 2013 5.35 5.35 5.30 5.34 4.03 69,500
Nov 1, 2013 5.40 5.40 5.26 5.28 3.98 47,100
Oct 31, 2013 5.47 5.48 5.42 5.43 4.09 31,900
Oct 30, 2013 5.53 5.54 5.51 5.51 4.15 36,500
Oct 29, 2013 5.50 5.50 5.45 5.45 4.11 6,200
Oct 28, 2013 5.53 5.54 5.47 5.54 4.18 6,100
Oct 25, 2013 5.52 5.55 5.51 5.55 4.18 21,200
Oct 24, 2013 5.51 5.52 5.49 5.52 4.16 6,000
Oct 23, 2013 5.44 5.52 5.44 5.52 4.16 13,700
Oct 22, 2013 5.50 5.59 5.50 5.59 4.21 90,100
Oct 21, 2013 5.43 5.50 5.43 5.43 4.09 52,200
Oct 18, 2013 5.43 5.46 5.41 5.41 4.08 23,800
Oct 17, 2013 5.35 5.38 5.29 5.38 4.06 7,500
Oct 16, 2013 5.34 5.34 5.29 5.32 4.01 6,400
Oct 15, 2013 5.39 5.41 5.30 5.41 4.08 14,800
Oct 14, 2013 5.29 5.34 5.28 5.34 4.03 7,500
Oct 11, 2013 5.29 5.38 5.29 5.37 4.05 3,400
Oct 10, 2013 5.20 5.22 5.19 5.22 3.94 2,600
Oct 9, 2013 5.20 5.20 5.09 5.11 3.85 2,700
Oct 8, 2013 5.28 5.31 5.21 5.21 3.93 84,100
Oct 7, 2013 5.28 5.31 5.28 5.31 4.00 18,900
Oct 4, 2013 5.29 5.35 5.29 5.34 4.03 22,300
Oct 3, 2013 5.38 5.38 5.28 5.28 3.98 3,900
Oct 2, 2013 5.32 5.46 5.32 5.46 4.12 14,100
Oct 1, 2013 5.28 5.31 5.27 5.30 4.00 45,900
Sep 30, 2013 5.46 5.50 5.39 5.41 4.08 37,600
Sep 27, 2013 5.48 5.51 5.47 5.51 4.15 3,800
Sep 26, 2013 5.54 5.55 5.51 5.53 4.17 22,700
Sep 25, 2013 5.48 5.50 5.48 5.48 4.13 4,000
Sep 24, 2013 5.35 5.38 5.35 5.37 4.05 11,700
Sep 23, 2013 5.41 5.45 5.38 5.45 4.11 33,500
Sep 20, 2013 5.38 5.45 5.38 5.44 4.10 8,700
Sep 19, 2013 5.50 5.56 5.42 5.42 4.09 11,000
Sep 18, 2013 5.31 5.50 5.24 5.46 4.12 74,600
Sep 17, 2013 5.36 5.38 5.31 5.31 4.00 7,800
Sep 16, 2013 5.47 5.50 5.41 5.41 4.08 43,400
Sep 13, 2013 5.35 5.42 5.35 5.42 4.09 17,000
Sep 12, 2013 5.37 5.45 5.37 5.39 4.06 56,200
Sep 11, 2013 5.29 5.39 5.29 5.38 4.06 97,700
Sep 10, 2013 5.21 5.21 5.15 5.15 3.88 33,700
Sep 9, 2013 5.02 5.10 5.02 5.03 3.79 36,900
Sep 6, 2013 4.96 4.98 4.92 4.92 3.71 2,300
Sep 5, 2013 4.90 4.92 4.90 4.90 3.69 4,900
Sep 4, 2013 4.93 4.93 4.90 4.93 3.72 11,200
Sep 3, 2013 4.84 4.89 4.83 4.89 3.69 10,100
Aug 30, 2013 4.78 4.78 4.78 4.78 3.60 5,000
Aug 29, 2013 4.75 4.75 4.74 4.74 3.57 3,000
Aug 28, 2013 4.72 4.87 4.72 4.86 3.66 19,700
Aug 27, 2013 4.88 4.89 4.84 4.87 3.67 29,400
Aug 26, 2013 4.90 4.98 4.81 4.93 3.72 51,400
Aug 23, 2013 5.00 5.00 4.90 4.91 3.70 146,300
Aug 22, 2013 4.88 4.95 4.85 4.90 3.69 220,200
Aug 21, 2013 4.78 4.81 4.70 4.77 3.60 54,500
Aug 20, 2013 4.59 4.68 4.58 4.68 3.53 40,300
Aug 19, 2013 4.70 4.76 4.68 4.69 3.54 92,600
Aug 16, 2013 4.80 4.80 4.75 4.75 3.58 71,000
Aug 15, 2013 4.72 4.72 4.66 4.66 3.51 38,400
Aug 14, 2013 4.78 4.84 4.78 4.80 3.62 38,900
Aug 13, 2013 4.74 4.80 4.70 4.79 3.61 125,600
Aug 12, 2013 4.59 4.70 4.59 4.70 3.54 10,300
Aug 9, 2013 4.57 4.67 4.57 4.67 3.52 22,400
Aug 8, 2013 4.34 4.39 4.29 4.37 3.29 10,800
Aug 7, 2013 4.26 4.26 4.16 4.18 3.15 22,600
Aug 6, 2013 4.29 4.30 4.20 4.23 3.19 180,300
Aug 5, 2013 4.46 4.46 4.41 4.41 3.33 1,800
Aug 2, 2013 4.41 4.42 4.35 4.38 3.30 5,800
Aug 1, 2013 4.31 4.44 4.31 4.43 3.34 13,400
Jul 31, 2013 4.21 4.27 4.21 4.26 3.21 21,700
Jul 30, 2013 4.28 4.29 4.22 4.27 3.22 15,500
Jul 29, 2013 4.37 4.37 4.27 4.27 3.22 6,700
Jul 26, 2013 4.29 4.35 4.25 4.26 3.21 74,100
Jul 25, 2013 4.33 4.33 4.28 4.31 3.25 108,000
Jul 24, 2013 4.50 4.50 4.35 4.44 3.35 70,300
Jul 23, 2013 4.29 4.40 4.29 4.35 3.28 102,400
Jul 22, 2013 4.10 4.16 4.09 4.16 3.14 11,000
Jul 19, 2013 4.08 4.19 4.08 4.13 3.11 8,800
Jul 18, 2013 4.13 4.20 4.13 4.20 3.17 39,100
Jul 17, 2013 4.21 4.21 4.10 4.16 3.14 9,400
Jul 16, 2013 3.99 4.03 3.98 4.00 3.02 21,900
Jul 15, 2013 3.94 3.99 3.93 3.94 2.97 101,100
Jul 12, 2013 3.99 3.99 3.91 3.91 2.95 10,400
Jul 11, 2013 3.98 4.05 3.98 4.03 3.04 818,200
Jul 10, 2013 3.89 3.89 3.85 3.85 2.90 40,900
Jul 9, 2013 3.91 3.97 3.90 3.93 2.96 50,900
Jul 8, 2013 3.85 3.90 3.85 3.85 2.90 23,700
Jul 5, 2013 3.96 3.96 3.85 3.88 2.93 17,000
Jul 3, 2013 4.08 4.15 4.02 4.09 3.08 11,900
Jul 2, 2013 4.25 4.25 4.15 4.15 3.13 5,800
Jul 1, 2013 4.29 4.29 4.25 4.29 3.23 7,400
Jun 28, 2013 4.16 4.19 4.13 4.19 3.16 11,300
Jun 27, 2013 4.28 4.28 4.20 4.20 3.17 8,600
Jun 26, 2013 4.26 4.30 4.25 4.25 3.20 151,200
Jun 25, 2013 4.31 4.31 4.25 4.25 3.20 69,700
Jun 24, 2013 4.40 4.40 4.23 4.30 3.24 24,100
Jun 21, 2013 4.50 4.53 4.41 4.46 3.36 49,200
Jun 20, 2013 4.65 4.65 4.47 4.47 3.37 42,600
Jun 19, 2013 4.81 4.85 4.75 4.75 3.58 19,900
Jun 18, 2013 4.82 4.87 4.80 4.83 3.64 16,100
Jun 17, 2013 4.97 4.97 4.85 4.85 3.66 66,600
Jun 14, 2013 4.91 4.97 4.91 4.93 3.72 8,900
Jun 13, 2013 4.70 4.84 4.70 4.79 3.61 10,200
Jun 12, 2013 4.76 4.76 4.69 4.74 3.57 357,200
Jun 11, 2013 4.73 4.74 4.66 4.72 3.56 519,300
Jun 10, 2013 4.92 4.97 4.86 4.86 3.66 4,800
Jun 7, 2013 4.92 4.94 4.86 4.87 3.67 214,700
Jun 6, 2013 4.86 4.90 4.80 4.80 3.62 25,100
Jun 5, 2013 4.91 4.96 4.90 4.91 3.70 31,200
Jun 4, 2013 5.02 5.02 4.99 4.99 3.76 15,900
Jun 3, 2013 4.96 5.07 4.96 5.02 3.79 14,700
May 31, 2013 4.98 5.00 4.90 4.91 3.70 26,900
May 30, 2013 5.04 5.14 5.04 5.05 3.81 24,500
May 29, 2013 4.98 5.00 4.92 4.97 3.75 11,800
May 28, 2013 5.04 5.04 4.97 5.02 3.79 20,000
May 24, 2013 5.05 5.05 5.00 5.04 3.80 16,600
May 23, 2013 5.08 5.12 5.05 5.05 3.81 26,200
May 22, 2013 5.20 5.37 5.20 5.22 3.94 23,500
May 21, 2013 5.24 5.30 5.23 5.25 3.96 41,500
May 20, 2013 5.07 5.13 5.06 5.07 3.82 9,000
May 17, 2013 5.22 5.22 5.11 5.20 3.92 17,400
May 16, 2013 5.10 5.15 5.08 5.15 3.88 28,700
May 15, 2013 5.10 5.11 5.03 5.07 3.82 49,700
May 14, 2013 5.19 5.20 5.16 5.18 3.91 10,400
May 13, 2013 5.35 5.35 5.25 5.31 4.00 3,800
May 10, 2013 5.39 5.39 5.27 5.33 4.02 47,300
May 9, 2013 5.51 5.53 5.49 5.49 4.14 2,300
May 8, 2013 5.41 5.54 5.41 5.54 4.18 72,400
May 7, 2013 5.42 5.45 5.36 5.42 4.09 30,600
May 6, 2013 5.36 5.45 5.35 5.40 4.07 27,600
May 3, 2013 5.50 5.50 5.34 5.35 4.03 57,200
May 2, 2013 5.22 5.25 5.05 5.16 3.89 19,900
May 1, 2013 4.92 4.96 4.77 4.82 3.63 45,600
Apr 30, 2013 4.95 4.99 4.95 4.99 3.76 1,200
Apr 29, 2013 5.04 5.12 5.00 5.12 3.86 3,700
Apr 26, 2013 4.98 4.98 4.94 4.94 3.72 23,200
Apr 25, 2013 5.14 5.14 5.09 5.09 3.84 3,900
Apr 24, 2013 5.03 5.04 4.98 5.00 3.77 91,700
Apr 23, 2013 4.82 4.82 4.81 4.82 3.63 8,500
Apr 22, 2013 4.73 4.73 4.65 4.72 3.56 3,000
Apr 19, 2013 4.83 4.84 4.83 4.84 3.65 4,200
Apr 18, 2013 4.78 4.81 4.78 4.81 3.63 300
Apr 17, 2013 4.88 4.89 4.81 4.89 3.69 5,300
Apr 16, 2013 5.09 5.09 4.98 5.05 3.81 7,100
Apr 15, 2013 5.06 5.06 4.85 4.93 3.72 20,600
Apr 12, 2013 5.36 5.36 5.35 5.36 4.04 12,000
Apr 11, 2013 5.44 5.44 5.40 5.41 4.08 900
Apr 10, 2013 5.52 5.52 5.45 5.52 4.16 111,400
Apr 9, 2013 5.45 5.51 5.45 5.51 4.15 2,600
Apr 8, 2013 5.25 5.27 5.25 5.26 3.97 12,100
Apr 5, 2013 5.17 5.21 5.15 5.21 3.93 1,800
Apr 4, 2013 5.33 5.33 5.32 5.32 4.01 7,200
Apr 3, 2013 5.32 5.32 5.21 5.21 3.93 2,600
Apr 2, 2013 5.48 5.48 5.39 5.39 4.06 2,100
Apr 1, 2013 5.43 5.43 5.43 5.43 4.09 -
Mar 28, 2013 5.44 5.46 5.43 5.43 4.09 1,800
Mar 27, 2013 5.41 5.42 5.40 5.40 4.07 1,800
Mar 26, 2013 5.43 5.44 5.43 5.44 4.10 500
Mar 25, 2013 5.53 5.53 5.41 5.41 4.08 5,300
Mar 22, 2013 5.51 5.52 5.49 5.52 4.16 3,700
Mar 21, 2013 5.49 5.53 5.45 5.53 4.17 3,100
Mar 20, 2013 5.57 5.57 5.54 5.56 4.19 5,700
Mar 19, 2013 5.62 5.62 5.53 5.53 4.17 2,000
Mar 18, 2013 5.66 5.73 5.66 5.70 4.30 5,600
Mar 15, 2013 5.90 5.90 5.82 5.82 4.39 1,500
Mar 14, 2013 5.85 5.85 5.84 5.84 4.40 4,000
Mar 13, 2013 5.78 5.78 5.76 5.76 4.34 1,400
Mar 12, 2013 5.77 5.81 5.77 5.80 4.37 1,500
Mar 11, 2013 5.85 5.85 5.79 5.80 4.37 3,300
Mar 8, 2013 5.80 5.83 5.75 5.78 4.36 101,900
Mar 7, 2013 5.85 5.85 5.77 5.78 4.36 6,800
Mar 6, 2013 5.90 5.90 5.85 5.85 4.41 1,800
Mar 5, 2013 5.96 5.96 5.90 5.95 4.49 9,800
Mar 4, 2013 5.55 5.58 5.52 5.58 4.21 2,500
Mar 1, 2013 5.54 5.70 5.54 5.60 4.22 1,700
Feb 28, 2013 5.79 5.86 5.79 5.86 4.42 1,200
Feb 27, 2013 5.90 5.90 5.81 5.81 4.38 3,100
Feb 26, 2013 5.65 5.65 5.65 5.65 4.26 -
Feb 25, 2013 5.71 5.73 5.65 5.65 4.26 10,500
Feb 22, 2013 5.74 5.74 5.68 5.68 4.28 400
Feb 21, 2013 5.62 5.70 5.61 5.61 4.23 6,800
Feb 20, 2013 5.90 5.90 5.81 5.81 4.38 7,200
Feb 19, 2013 6.05 6.05 6.04 6.05 4.56 1,100
Feb 15, 2013 6.11 6.16 6.11 6.13 4.62 3,200
Feb 14, 2013 6.06 6.06 6.06 6.06 4.57 200
Feb 13, 2013 6.19 6.21 6.10 6.17 4.65 8,900
Feb 12, 2013 5.93 5.99 5.93 5.99 4.52 1,700
Feb 11, 2013 6.09 6.09 6.09 6.09 4.59 1,400
Feb 8, 2013 6.10 6.10 6.10 6.10 4.60 300
Feb 7, 2013 6.14 6.15 6.06 6.06 4.57 19,300
Feb 6, 2013 6.01 6.05 6.01 6.02 4.54 34,300
Feb 5, 2013 6.00 6.00 6.00 6.00 4.52 700
Feb 4, 2013 6.17 6.17 6.02 6.07 4.58 11,200
Feb 1, 2013 6.23 6.25 6.20 6.23 4.70 301,900
Jan 31, 2013 6.24 6.28 6.24 6.25 4.71 1,233,000
Jan 30, 2013 6.22 6.22 6.21 6.22 4.69 3,400
Jan 29, 2013 6.18 6.26 6.18 6.21 4.68 4,200
Jan 28, 2013 6.21 6.21 6.10 6.10 4.60 16,000
Jan 25, 2013 6.15 6.22 6.15 6.21 4.68 10,000
Jan 24, 2013 6.10 6.10 6.10 6.10 4.60 -
Jan 23, 2013 6.19 6.19 6.06 6.10 4.60 4,500
Jan 22, 2013 6.07 6.16 6.06 6.16 4.64 4,000
Jan 18, 2013 6.15 6.15 6.08 6.08 4.58 2,900
Jan 17, 2013 6.04 6.09 6.03 6.09 4.59 1,800
Jan 16, 2013 6.15 6.17 6.02 6.15 4.64 54,500
Jan 15, 2013 6.36 6.37 6.36 6.37 4.80 2,200
Jan 14, 2013 6.25 6.37 6.25 6.31 4.76 8,400
Jan 11, 2013 6.27 6.27 6.27 6.27 4.73 2,100
Jan 10, 2013 6.26 6.31 6.25 6.25 4.71 11,100
Jan 9, 2013 6.11 6.20 6.11 6.13 4.62 1,000
Jan 8, 2013 6.08 6.09 6.02 6.02 4.54 3,200
Jan 7, 2013 6.14 6.14 6.07 6.10 4.60 1,800
Jan 4, 2013 6.13 6.19 6.04 6.19 4.67 3,500
Jan 3, 2013 6.14 6.14 6.06 6.12 4.61 29,100
Jan 2, 2013 6.22 6.22 6.09 6.09 4.59 4,400
Dec 31, 2012 5.73 5.80 5.71 5.80 4.37 8,000
Dec 28, 2012 5.68 5.68 5.64 5.64 4.25 11,100
Dec 27, 2012 5.79 5.81 5.71 5.71 4.31 2,700
Dec 26, 2012 5.73 5.80 5.64 5.66 4.27 53,000
Dec 24, 2012 5.65 5.81 5.65 5.65 4.26 9,200
Dec 21, 2012 5.67 5.74 5.60 5.67 4.28 10,800
Dec 20, 2012 5.68 5.76 5.66 5.76 4.34 73,000
Dec 19, 2012 5.79 5.79 5.64 5.64 4.25 12,800
Dec 18, 2012 5.72 5.79 5.70 5.76 4.34 22,200
Dec 17, 2012 5.70 5.77 5.65 5.70 4.30 6,900
Dec 14, 2012 5.74 5.74 5.64 5.74 4.33 48,900
Dec 13, 2012 5.54 5.68 5.54 5.58 4.21 7,600
Dec 12, 2012 5.23 5.61 5.23 5.58 4.21 2,300
Dec 11, 2012 5.66 5.66 5.53 5.65 4.26 3,200
Dec 10, 2012 5.62 5.62 5.52 5.54 4.18 2,900
Dec 7, 2012 5.55 5.55 5.49 5.49 4.14 1,800
Dec 6, 2012 5.52 5.52 5.49 5.52 4.16 2,300
Dec 5, 2012 5.45 5.51 5.41 5.41 4.08 17,700
Dec 4, 2012 5.47 5.47 5.45 5.45 4.11 300
Dec 3, 2012 5.53 5.61 5.50 5.52 4.16 5,300
Nov 30, 2012 5.63 5.63 5.48 5.50 4.15 11,100
Nov 29, 2012 5.44 5.47 5.42 5.42 4.09 11,400
Nov 28, 2012 5.27 5.35 5.27 5.32 4.01 6,500
Nov 27, 2012 5.47 5.47 5.38 5.40 4.07 1,400
Nov 26, 2012 5.52 5.52 5.39 5.51 4.15 1,100
Nov 23, 2012 5.50 5.56 5.50 5.51 4.15 5,600
Nov 21, 2012 5.28 5.38 5.28 5.36 4.04 1,500
Nov 20, 2012 5.24 5.24 5.24 5.24 3.95 -
Nov 19, 2012 5.23 5.24 5.16 5.24 3.95 2,600
Nov 16, 2012 5.08 5.18 5.06 5.16 3.89 1,900
Nov 15, 2012 5.20 5.22 5.13 5.22 3.94 26,500
Nov 14, 2012 5.26 5.26 5.20 5.20 3.92 3,900
Nov 13, 2012 5.32 5.32 5.27 5.30 4.00 2,500
Nov 12, 2012 5.30 5.44 5.30 5.44 4.10 3,700
Nov 9, 2012 5.40 5.40 5.31 5.31 4.00 3,000
Nov 8, 2012 5.42 5.42 5.42 5.42 4.09 200
Nov 7, 2012 5.35 5.50 5.35 5.50 4.15 1,700
Nov 6, 2012 5.50 5.50 5.46 5.50 4.15 1,300
Nov 5, 2012 5.55 5.55 5.47 5.47 4.12 3,800
Nov 2, 2012 5.58 5.58 5.55 5.57 4.20 1,000
Nov 1, 2012 5.64 5.64 5.52 5.52 4.16 2,400
Oct 31, 2012 5.45 5.45 5.38 5.38 4.06 500
Oct 26, 2012 5.53 5.53 5.53 5.53 4.17 700
Oct 25, 2012 5.49 5.57 5.49 5.57 4.20 46,000
Oct 24, 2012 5.47 5.47 5.42 5.42 4.09 2,400
Oct 23, 2012 5.13 5.47 5.13 5.40 4.07 2,000
Oct 22, 2012 5.56 5.65 5.56 5.56 4.19 2,800
Oct 19, 2012 5.52 5.63 5.47 5.47 4.12 5,200
Oct 18, 2012 5.73 5.73 5.64 5.64 4.25 400
Oct 17, 2012 5.66 5.73 5.66 5.73 4.32 53,000
Oct 16, 2012 5.53 5.53 5.53 5.53 4.17 500
Oct 15, 2012 5.46 5.46 5.36 5.36 4.04 5,000
Oct 12, 2012 5.39 5.49 4.72 5.35 4.03 4,700
Oct 11, 2012 5.40 5.42 5.36 5.36 4.04 5,400
Oct 10, 2012 5.31 5.31 5.29 5.29 3.99 600
Oct 9, 2012 5.33 5.40 5.33 5.40 4.07 1,500
Oct 8, 2012 5.30 5.36 5.30 5.36 4.04 2,800
Oct 5, 2012 5.40 5.40 5.33 5.33 4.02 3,300
Oct 4, 2012 5.42 5.43 5.40 5.43 4.09 500
Oct 3, 2012 5.42 5.48 5.42 5.48 4.13 1,000
Oct 2, 2012 5.57 5.57 5.40 5.40 4.07 1,100
Oct 1, 2012 5.60 5.60 5.43 5.44 4.10 6,900
Sep 28, 2012 5.48 5.50 5.48 5.50 4.15 600
Sep 27, 2012 5.54 5.67 5.47 5.47 4.12 4,900
Sep 26, 2012 5.45 5.47 5.44 5.44 4.10 70,200
Sep 25, 2012 5.59 5.70 5.52 5.52 4.16 3,300
Sep 24, 2012 5.68 5.75 5.67 5.67 4.28 155,200
Sep 21, 2012 6.02 6.02 5.84 5.84 4.40 10,700
Sep 20, 2012 5.98 5.98 5.98 5.98 4.51 400
Sep 19, 2012 6.01 6.10 6.01 6.01 4.53 3,500
Sep 18, 2012 6.00 6.09 5.97 6.05 4.56 2,900
Sep 17, 2012 6.08 6.10 5.99 6.00 4.52 8,800
Sep 14, 2012 6.09 6.24 5.83 6.09 4.59 4,800
Sep 13, 2012 5.69 5.84 5.69 5.84 4.40 600
Sep 12, 2012 5.77 5.77 5.74 5.74 4.33 500
Sep 11, 2012 5.92 5.92 5.84 5.84 4.40 1,500
Sep 10, 2012 6.01 6.01 5.84 5.84 4.40 6,500
Sep 7, 2012 6.00 6.09 5.97 5.99 4.52 2,400
Sep 6, 2012 6.21 6.30 6.18 6.20 4.67 20,200
Sep 5, 2012 6.15 6.16 6.14 6.16 4.64 5,000
Sep 4, 2012 6.09 6.10 6.08 6.10 4.60 1,500
Aug 31, 2012 5.68 6.09 5.68 6.00 4.52 7,400
Aug 30, 2012 5.72 5.72 5.57 5.57 4.20 4,400
Aug 29, 2012 5.80 5.80 5.80 5.80 4.37 2,500
Aug 28, 2012 5.82 6.05 5.82 6.04 4.55 77,500
Aug 27, 2012 5.71 5.71 5.71 5.71 4.31 2,000
Aug 24, 2012 5.75 5.75 5.73 5.75 4.34 2,500
Aug 23, 2012 5.75 5.81 5.72 5.72 4.31 4,800
Aug 22, 2012 5.58 5.64 5.55 5.64 4.25 2,900
Aug 21, 2012 5.62 5.65 5.57 5.57 4.20 3,300
Aug 20, 2012 5.43 5.43 5.43 5.43 4.09 1,000
Aug 17, 2012 5.50 5.51 5.47 5.47 4.12 20,000
Aug 16, 2012 5.18 5.52 5.18 5.48 4.13 24,500
Aug 15, 2012 5.44 5.44 5.41 5.41 4.08 13,900
Aug 14, 2012 5.48 5.50 5.45 5.47 4.12 50,000
Aug 13, 2012 5.47 5.47 5.47 5.47 4.12 -
Aug 10, 2012 5.44 5.47 5.34 5.47 4.12 800
Aug 9, 2012 5.28 5.31 5.05 5.30 4.00 3,400
Aug 8, 2012 5.24 5.33 5.24 5.24 3.95 37,500
Aug 7, 2012 5.36 5.36 5.16 5.16 3.89 11,300
Aug 6, 2012 5.08 5.15 5.08 5.10 3.85 2,900
Aug 3, 2012 5.05 5.07 5.02 5.04 3.80 2,600
Aug 2, 2012 4.90 4.98 4.77 4.97 3.75 7,300
Aug 1, 2012 4.97 4.97 4.97 4.97 3.75 1,934,000
Jul 31, 2012 4.96 4.96 4.96 4.96 3.74 -
Jul 30, 2012 4.95 4.96 4.94 4.96 3.74 14,400
Jul 27, 2012 4.85 4.96 4.85 4.85 3.66 1,800
Jul 26, 2012 4.80 4.82 4.80 4.82 3.63 500
Jul 25, 2012 4.75 4.75 4.65 4.65 3.51 900
Jul 24, 2012 4.62 4.64 4.61 4.61 3.48 1,100
Jul 23, 2012 4.82 4.85 4.82 4.85 3.66 3,800
Jul 20, 2012 4.95 4.98 4.93 4.98 3.75 1,500
Jul 19, 2012 4.99 5.04 4.99 5.04 3.80 500
Jul 18, 2012 5.02 5.02 4.85 4.86 3.66 54,000
Jul 17, 2012 4.85 4.85 4.85 4.85 3.66 3,800
Jul 16, 2012 4.90 4.90 4.85 4.85 3.66 121,200
Jul 13, 2012 4.87 4.87 4.85 4.85 3.66 1,900
Jul 12, 2012 4.72 4.74 4.72 4.74 3.57 700
Jul 11, 2012 4.85 4.85 4.85 4.85 3.66 400
Jul 10, 2012 4.76 4.88 4.76 4.76 3.59 1,000
Jul 9, 2012 4.80 4.83 4.75 4.83 3.64 2,400
Jul 6, 2012 4.80 4.85 4.80 4.80 3.62 1,400
Jul 5, 2012 4.82 4.97 4.82 4.90 3.69 4,100
Jul 3, 2012 4.72 4.72 4.72 4.72 3.56 700
Jul 2, 2012 4.64 4.64 4.60 4.63 3.49 1,300
Jun 29, 2012 4.75 4.75 4.64 4.64 3.50 35,700
Jun 28, 2012 4.57 4.65 4.55 4.57 3.45 37,400
Jun 27, 2012 4.66 4.70 4.62 4.65 3.51 2,400
Jun 26, 2012 4.72 4.81 4.71 4.71 3.55 6,400
Jun 25, 2012 4.85 4.85 4.74 4.85 3.66 12,100
Jun 22, 2012 4.95 4.95 4.83 4.89 3.69 13,200
Jun 21, 2012 5.17 5.17 5.03 5.03 3.79 98,400
Jun 20, 2012 5.23 5.30 5.16 5.30 4.00 7,700
Jun 19, 2012 5.17 5.27 5.17 5.18 3.91 2,900
Jun 18, 2012 5.24 5.24 5.08 5.08 3.83 2,900
Jun 15, 2012 5.32 5.45 5.29 5.45 4.11 3,700
Jun 14, 2012 5.25 5.39 5.23 5.39 4.06 1,700
Jun 13, 2012 5.56 5.60 5.43 5.43 4.09 20,300
Jun 12, 2012 5.64 5.81 5.64 5.81 4.38 5,600
Jun 11, 2012 5.59 5.65 5.50 5.50 4.15 66,700
Jun 8, 2012 5.52 5.52 5.41 5.45 4.11 1,900
Jun 7, 2012 5.58 5.72 5.55 5.55 4.18 8,500
Jun 6, 2012 5.27 5.45 5.26 5.29 3.99 23,500
Jun 5, 2012 5.05 5.27 5.05 5.06 3.82 1,100
Jun 4, 2012 5.23 5.23 5.23 5.23 3.94 1,500
Jun 1, 2012 5.21 5.28 5.08 5.11 3.85 60,300
May 31, 2012 5.30 5.30 5.13 5.26 3.97 6,100
May 30, 2012 5.30 5.30 5.30 5.30 4.00 500
May 29, 2012 5.50 5.60 5.44 5.45 4.11 1,200
May 25, 2012 5.33 5.33 5.30 5.31 4.00 1,000
May 24, 2012 5.29 5.48 5.29 5.35 4.03 2,700
May 23, 2012 5.46 5.46 5.35 5.35 4.03 7,100
May 22, 2012 5.76 5.77 5.61 5.61 4.23 11,000
May 21, 2012 5.57 5.61 5.49 5.51 4.15 17,200
May 18, 2012 5.55 5.55 5.42 5.43 4.09 31,000
May 17, 2012 5.66 5.68 5.55 5.68 4.28 11,500
May 16, 2012 5.77 5.77 5.72 5.75 4.34 5,400
May 15, 2012 5.96 5.96 5.90 5.90 4.45 10,300
May 14, 2012 6.05 6.10 5.96 6.10 4.60 11,700
May 11, 2012 6.11 6.20 6.11 6.13 4.62 11,300
May 10, 2012 6.43 6.43 6.35 6.35 4.79 10,700
May 9, 2012 6.43 6.47 6.36 6.36 4.80 6,800
May 8, 2012 6.48 6.48 6.28 6.42 4.84 4,600
May 7, 2012 6.53 6.58 6.53 6.58 4.96 2,900
May 4, 2012 6.59 6.73 6.57 6.72 5.07 900
May 3, 2012 6.89 6.89 6.83 6.88 5.19 17,900
May 2, 2012 6.93 6.99 6.83 6.94 5.23 95,400
May 1, 2012 6.99 6.99 6.98 6.98 5.26 4,100
Apr 30, 2012 6.84 6.88 6.84 6.84 5.16 7,000
Apr 27, 2012 7.07 7.10 7.05 7.05 5.32 4,400
Apr 26, 2012 6.99 7.07 6.95 6.95 5.24 4,200
Apr 25, 2012 6.89 7.03 6.86 6.86 5.17 2,700
Apr 24, 2012 6.65 6.65 6.62 6.62 4.99 700
Apr 23, 2012 6.60 6.66 6.51 6.66 5.02 4,700
Apr 20, 2012 6.78 6.78 6.78 6.78 5.11 100
Apr 19, 2012 6.64 6.76 6.59 6.59 4.97 1,500
Apr 18, 2012 6.54 6.72 6.54 6.59 4.97 10,700
Apr 17, 2012 6.46 6.58 6.46 6.47 4.88 1,100
Apr 16, 2012 6.31 6.46 6.28 6.28 4.74 4,300
Apr 13, 2012 6.44 6.45 6.26 6.45 4.86 9,900
Apr 12, 2012 6.42 6.46 6.42 6.42 4.84 2,900
Apr 11, 2012 6.28 6.28 6.25 6.25 4.71 1,200
Apr 10, 2012 6.41 6.41 6.22 6.22 4.69 1,800
Apr 9, 2012 6.59 6.59 6.41 6.41 4.83 3,600
Apr 5, 2012 6.36 6.44 6.36 6.44 4.86 2,100
Apr 4, 2012 6.31 6.45 6.13 6.45 4.86 59,400
Apr 3, 2012 6.40 6.40 6.40 6.40 4.83 3,700
Apr 2, 2012 6.37 6.50 6.31 6.50 4.90 3,000
Mar 30, 2012 6.33 6.34 6.15 6.34 4.78 2,600
Mar 29, 2012 6.18 6.23 6.06 6.08 4.58 3,900
Mar 28, 2012 6.33 6.33 6.09 6.27 4.73 11,300
Mar 27, 2012 6.41 6.50 6.33 6.50 4.90 18,300
Mar 26, 2012 6.52 6.52 6.30 6.31 4.76 3,800
Mar 23, 2012 6.23 6.53 6.23 6.42 4.84 5,000
Mar 22, 2012 6.44 6.53 6.28 6.44 4.86 18,900
Mar 21, 2012 6.66 6.69 6.58 6.60 4.98 7,300
Mar 20, 2012 6.63 6.64 6.50 6.64 5.01 6,300
Mar 19, 2012 6.61 6.77 6.59 6.77 5.10 9,900
Mar 16, 2012 6.63 6.73 6.57 6.71 5.06 3,300
Mar 15, 2012 6.49 6.58 6.35 6.57 4.95 4,900
Mar 14, 2012 6.60 6.60 6.48 6.51 4.91 14,000
Mar 13, 2012 6.46 6.63 6.46 6.63 5.00 7,400
Mar 12, 2012 6.34 6.48 6.34 6.40 4.83 6,700
Mar 9, 2012 6.35 6.39 6.33 6.35 4.79 3,600
Mar 8, 2012 6.36 6.49 6.35 6.35 4.79 6,500
Mar 7, 2012 6.30 6.43 6.25 6.27 4.73 4,000
Mar 6, 2012 6.30 6.34 6.30 6.31 4.76 7,500
Mar 5, 2012 6.58 6.58 6.33 6.44 4.86 20,500
Mar 2, 2012 6.70 6.74 6.63 6.74 5.08 6,200
Mar 1, 2012 6.78 6.81 6.74 6.74 5.08 4,400
Feb 29, 2012 6.98 7.02 6.75 6.80 5.13 9,500
Feb 28, 2012 6.81 7.04 6.81 6.85 5.16 5,200
Feb 27, 2012 6.84 6.89 6.72 6.73 5.07 6,900
Feb 24, 2012 6.93 7.02 6.90 6.90 5.20 13,300
Feb 23, 2012 6.76 6.96 6.76 6.82 5.14 8,800
Feb 22, 2012 6.84 6.98 6.79 6.84 5.16 4,100
Feb 21, 2012 6.85 7.01 6.85 6.88 5.19 1,500
Feb 17, 2012 6.94 6.94 6.70 6.81 5.13 15,300
Feb 16, 2012 6.64 6.90 6.63 6.90 5.20 3,200
Feb 15, 2012 6.69 6.71 6.46 6.46 4.87 2,900
Feb 14, 2012 6.76 6.76 6.46 6.46 4.87 9,800
Feb 13, 2012 6.99 6.99 6.70 6.77 5.10 10,700
Feb 10, 2012 6.98 6.98 6.75 6.81 5.13 18,200
Feb 9, 2012 7.13 7.13 7.00 7.00 5.28 304,700
Feb 8, 2012 7.15 7.15 6.87 6.99 5.27 427,400
Feb 7, 2012 7.13 7.13 6.82 7.06 5.32 87,400
Feb 6, 2012 7.40 7.40 7.32 7.38 5.56 23,600
Feb 3, 2012 7.54 7.74 7.54 7.74 5.84 9,500
Feb 2, 2012 7.37 7.38 7.28 7.38 5.56 31,100
Feb 1, 2012 6.72 6.94 6.72 6.94 5.23 1,200
Jan 31, 2012 6.64 6.64 6.50 6.57 4.95 60,100
Jan 30, 2012 6.74 6.74 6.74 6.74 5.08 -
Jan 27, 2012 6.74 6.74 6.74 6.74 5.08 4,000
Jan 26, 2012 6.79 6.84 6.79 6.84 5.16 2,300
Jan 25, 2012 6.56 6.60 6.56 6.60 4.98 1,100
Jan 24, 2012 6.74 6.74 6.60 6.74 5.08 2,100
Jan 23, 2012 6.60 6.80 6.60 6.80 5.13 3,900
Jan 20, 2012 6.65 6.65 6.65 6.65 5.01 1,800
Jan 19, 2012 6.50 6.70 6.50 6.70 5.05 2,900
Jan 18, 2012 6.35 6.35 6.31 6.31 4.76 3,000
Jan 17, 2012 6.28 6.30 6.25 6.30 4.75 2,800
Jan 13, 2012 6.15 6.21 6.15 6.21 4.68 59,600
Jan 12, 2012 6.22 6.22 6.10 6.10 4.60 300
Jan 11, 2012 6.32 6.32 6.32 6.32 4.77 -
Jan 10, 2012 6.32 6.32 6.32 6.32 4.77 300
Jan 9, 2012 6.07 6.07 6.07 6.07 4.58 -
Jan 6, 2012 6.07 6.07 6.07 6.07 4.58 200
Jan 5, 2012 6.23 6.23 6.23 6.23 4.70 1,000
Jan 4, 2012 6.40 6.40 6.40 6.40 4.83 22,300
Jan 3, 2012 6.31 6.60 6.31 6.60 4.98 5,200
Dec 30, 2011 6.04 6.04 6.04 6.04 4.55 -
Dec 29, 2011 6.04 6.04 6.04 6.04 4.55 -
Dec 28, 2011 6.20 6.20 6.04 6.04 4.55 1,500
Dec 27, 2011 6.31 6.31 6.28 6.28 4.74 800
Dec 23, 2011 6.13 6.13 6.13 6.13 4.62 600
Dec 22, 2011 6.18 6.18 6.18 6.18 4.66 -
Dec 21, 2011 6.10 6.20 6.09 6.18 4.66 22,900
Dec 20, 2011 6.00 6.01 6.00 6.01 4.53 1,200
Dec 19, 2011 5.93 5.93 5.93 5.93 4.47 1,600
Dec 16, 2011 6.05 6.05 6.05 6.05 4.56 -
Dec 15, 2011 6.05 6.05 6.05 6.05 4.56 300
Dec 14, 2011 6.05 6.05 6.05 6.05 4.56 -
Dec 13, 2011 6.05 6.05 6.05 6.05 4.56 1,000
Dec 12, 2011 6.15 6.15 6.15 6.15 4.64 300
Dec 9, 2011 6.19 6.42 6.19 6.42 4.84 2,000
Dec 8, 2011 6.25 6.29 6.25 6.29 4.74 900
Dec 7, 2011 6.26 6.26 6.26 6.26 4.72 1,000
Dec 6, 2011 6.53 6.55 6.50 6.55 4.94 600
Dec 5, 2011 6.65 6.65 6.57 6.65 5.01 3,000
Dec 2, 2011 6.52 6.52 6.41 6.45 4.86 1,600
Dec 1, 2011 6.34 6.34 6.34 6.34 4.78 -
Nov 30, 2011 6.19 6.34 6.18 6.34 4.78 12,000
Nov 29, 2011 5.96 6.08 5.96 6.08 4.58 1,800
Nov 28, 2011 5.99 6.02 5.99 6.02 4.54 7,300
Nov 25, 2011 5.94 5.94 5.85 5.85 4.41 2,500
Nov 23, 2011 5.90 5.90 5.90 5.90 4.45 -
Nov 22, 2011 5.90 5.90 5.90 5.90 4.45 6,500
Nov 21, 2011 6.13 6.13 5.93 5.99 4.52 4,700
Nov 18, 2011 6.30 6.30 6.30 6.30 4.75 -
Nov 17, 2011 6.30 6.30 6.30 6.30 4.75 1,000
Nov 16, 2011 6.50 6.50 6.50 6.50 4.90 1,300
Nov 15, 2011 6.65 6.65 6.50 6.50 4.90 1,400
Nov 14, 2011 6.97 6.97 6.97 6.97 5.26 300
Nov 11, 2011 6.92 6.92 6.92 6.92 5.22 -
Nov 10, 2011 6.92 6.92 6.92 6.92 5.22 7,000
Nov 9, 2011 6.97 6.97 6.97 6.97 5.26 400
Nov 8, 2011 7.25 7.25 7.25 7.25 5.47 1,000
Nov 7, 2011 6.95 6.95 6.95 6.95 5.24 -
Nov 4, 2011 6.92 6.95 6.92 6.95 5.24 1,000
Nov 3, 2011 6.74 6.74 6.74 6.74 5.08 -
Nov 2, 2011 6.74 6.74 6.74 6.74 5.08 -
Nov 1, 2011 6.57 6.74 6.57 6.74 5.08 900
Oct 31, 2011 7.19 7.19 7.13 7.13 5.38 1,400
Oct 28, 2011 7.17 7.36 7.14 7.36 5.55 3,200
Oct 27, 2011 6.92 6.92 6.92 6.92 5.22 94,600
Oct 26, 2011 6.50 6.50 6.50 6.50 4.90 4,000
Oct 25, 2011 6.58 6.58 6.58 6.58 4.96 300
Oct 24, 2011 6.62 6.79 6.58 6.79 5.12 12,500
Oct 21, 2011 6.50 6.55 6.50 6.55 4.94 3,100
Oct 20, 2011 6.28 6.28 6.28 6.28 4.74 -
Oct 19, 2011 6.55 6.55 6.28 6.28 4.74 5,300
Oct 18, 2011 6.52 6.52 6.52 6.52 4.92 -
Oct 17, 2011 6.61 6.61 6.50 6.52 4.92 4,200
Oct 14, 2011 6.79 6.79 6.79 6.79 5.12 3,700
Oct 13, 2011 6.79 6.79 6.79 6.79 5.12 -
Oct 12, 2011 6.79 6.79 6.79 6.79 5.12 300
Oct 11, 2011 6.61 6.61 6.61 6.61 4.98 500
Oct 10, 2011 6.67 6.72 6.67 6.72 5.07 7,000
Oct 7, 2011 6.70 6.70 6.70 6.70 5.05 500
Oct 6, 2011 6.35 6.74 6.35 6.74 5.08 1,000
Oct 5, 2011 6.35 6.35 6.25 6.25 4.71 4,000
Oct 4, 2011 5.77 5.77 5.60 5.76 4.34 7,200
Oct 3, 2011 6.09 6.09 6.09 6.09 4.59 -
Sep 30, 2011 6.20 6.20 6.09 6.09 4.59 1,500
Sep 29, 2011 6.50 6.50 6.50 6.50 4.90 300
Sep 28, 2011 6.60 6.60 6.60 6.60 4.98 -
Sep 27, 2011 6.60 6.60 6.60 6.60 4.98 -
Sep 26, 2011 6.60 6.60 6.60 6.60 4.98 2,200
Sep 23, 2011 6.50 6.50 6.50 6.50 4.90 -
Sep 22, 2011 6.41 6.50 6.24 6.50 4.90 10,900
Sep 21, 2011 6.95 6.95 6.80 6.80 5.13 500
Sep 20, 2011 7.08 7.08 6.99 6.99 5.27 10,400
Sep 19, 2011 6.80 6.80 6.78 6.78 5.11 1,100
Sep 16, 2011 6.82 6.82 6.82 6.82 5.14 -
Sep 15, 2011 6.97 7.01 6.82 6.82 5.14 32,800
Sep 14, 2011 6.51 6.51 6.51 6.51 4.91 -
Sep 13, 2011 6.51 6.51 6.51 6.51 4.91 -
Sep 12, 2011 6.36 6.51 6.36 6.51 4.91 3,000
Sep 9, 2011 6.70 6.70 6.60 6.60 4.98 3,000
Sep 8, 2011 6.97 7.12 6.97 7.10 5.35 6,200
Sep 7, 2011 6.65 6.65 6.65 6.65 5.01 1,000
Sep 6, 2011 6.20 6.24 6.02 6.24 4.70 7,300
Sep 2, 2011 6.53 6.53 6.53 6.53 4.92 100
Sep 1, 2011 6.84 6.84 6.84 6.84 5.16 29,200
Aug 31, 2011 6.58 6.58 6.58 6.58 4.96 -
Aug 30, 2011 6.55 6.58 6.52 6.58 4.96 9,600
Aug 29, 2011 6.35 6.35 6.35 6.35 4.79 3,600
Aug 26, 2011 6.12 6.12 6.12 6.12 4.61 200
Aug 25, 2011 6.73 6.73 6.65 6.70 5.05 13,400
Aug 24, 2011 6.45 6.60 6.45 6.50 4.90 25,000
Aug 23, 2011 6.13 6.13 6.13 6.13 4.62 1,000
Aug 22, 2011 6.00 6.00 6.00 6.00 4.52 -
Aug 19, 2011 5.73 6.00 5.73 6.00 4.52 36,200
Aug 18, 2011 5.96 5.97 5.94 5.94 4.48 8,800
Aug 17, 2011 7.00 7.00 6.64 6.64 5.01 2,900
Aug 16, 2011 6.52 6.75 6.40 6.40 4.83 19,700
Aug 15, 2011 6.78 7.00 6.77 7.00 5.28 3,100
Aug 12, 2011 6.65 6.65 6.63 6.63 5.00 1,200
Aug 11, 2011 5.95 6.75 5.95 6.35 4.79 10,300
Aug 10, 2011 6.25 6.25 5.80 5.96 4.49 14,900
Aug 9, 2011 6.15 6.29 6.15 6.25 4.71 15,000
Aug 8, 2011 6.42 6.62 5.95 6.30 4.75 10,100
Aug 5, 2011 6.90 7.25 6.78 6.79 5.12 15,000
Aug 4, 2011 6.95 6.95 6.45 6.48 4.89 13,400
Aug 3, 2011 7.29 7.29 7.09 7.11 5.36 5,900
Aug 2, 2011 7.55 7.55 7.50 7.52 5.67 1,700
Aug 1, 2011 7.92 7.92 7.78 7.78 5.87 4,500
Jul 29, 2011 7.73 7.93 7.71 7.71 5.81 66,500
Jul 28, 2011 7.80 7.80 7.80 7.80 5.88 1,000
Jul 27, 2011 7.93 7.93 7.85 7.85 5.92 7,000
Jul 26, 2011 7.93 7.98 7.93 7.98 6.02 4,700
Jul 25, 2011 7.89 7.89 7.89 7.89 5.95 300
Jul 22, 2011 7.89 7.89 7.89 7.89 5.95 -
Jul 21, 2011 7.85 7.89 7.83 7.89 5.95 63,100
Jul 20, 2011 8.00 8.00 7.95 8.00 6.03 3,800
Jul 19, 2011 8.05 8.05 7.92 7.97 6.01 3,000
Jul 18, 2011 8.01 8.01 7.75 7.93 5.98 29,300
Jul 15, 2011 8.08 8.10 8.08 8.10 6.11 5,500
Jul 14, 2011 8.05 8.05 7.98 7.98 6.02 1,700
Jul 13, 2011 8.15 8.15 8.15 8.15 6.15 2,200
Jul 12, 2011 7.90 7.93 7.90 7.93 5.98 2,100
Jul 11, 2011 7.99 8.00 7.89 7.90 5.96 26,400
Jul 8, 2011 8.17 8.17 8.09 8.10 6.11 5,700
Jul 7, 2011 8.19 8.19 8.12 8.14 6.14 17,500
Jul 6, 2011 7.87 8.00 7.87 8.00 6.03 14,400
Jul 5, 2011 7.88 8.04 7.88 8.04 6.06 18,300
Jul 1, 2011 7.88 7.92 7.88 7.92 5.97 1,300
Jun 30, 2011 7.82 7.91 7.82 7.91 5.96 21,900

Related Tickers

GMKN.ME Public Joint Stock Company Mining and Metallurgical Company Norilsk Nickel
16,720.00
+1.03%
 
CMCLF CMOC Group Limited
0.9252
0.00%
 
NGLOY Anglo American plc
13.56
+0.11%
 
FSUGY Fortescue Ltd
31.99
-0.68%
 
OIIIF O3 Mining Inc.
1.0400
+0.97%
 
NGLB.DE Anglo American plc
25.56
-0.89%
 
LZM Lifezone Metals Limited
7.40
-5.13%
 
ADMLF Adriatic Metals PLC
2.9500
+2.08%
 
PILBF Pilbara Minerals Limited
2.4200
-2.99%
 
RTNTF Rio Tinto Group
84.65
+2.30%